date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,72.26,72.75,72.24,72.53,1195200.0,42.0595,42.3447,42.0478,42.2166,1195200.0
2008-03-25 09:40:00,72.53,72.81,72.18,72.19,1409300.0,42.2166,42.3796,42.0129,42.0187,1409300.0
2008-03-25 09:50:00,72.18,72.38,72.11,72.17,1226400.0,42.0129,42.1293,41.9722,42.0071,1226400.0
2008-03-25 10:00:00,72.17,72.47,71.78,72.14,837200.0,42.0071,42.1817,41.7801,41.9896,837200.0
2008-03-25 10:10:00,72.15,72.5,72.15,72.5,385300.0,41.9955,42.1992,41.9955,42.1992,385300.0
2008-03-25 10:20:00,72.49,72.76,72.34,72.34,798500.0,42.1934,42.3505,42.1061,42.1061,798500.0
2008-03-25 10:30:00,72.36,72.4,72.02,72.1,1031100.0,42.1177,42.141,41.9198,41.9664,1031100.0
2008-03-25 10:40:00,72.1,72.59,72.08,72.59,669300.0,41.9664,42.2516,41.9547,42.2516,669300.0
2008-03-25 10:50:00,72.58,72.58,72.35,72.48,682900.0,42.2457,42.2457,42.1119,42.1875,682900.0
2008-03-25 11:00:00,72.48,72.76,72.4,72.75,519900.0,42.1875,42.3505,42.141,42.3447,519900.0
2008-03-25 11:10:00,72.75,72.91,72.64,72.8,609300.0,42.3447,42.4378,42.2807,42.3738,609300.0
2008-03-25 11:20:00,72.79,73.1,72.78,73.1,610800.0,42.368,42.5484,42.3622,42.5484,610800.0
2008-03-25 11:30:00,73.1,73.18,73.05,73.07,829600.0,42.5484,42.595,42.5193,42.531,829600.0
2008-03-25 11:40:00,73.07,73.22,72.97,72.98,605800.0,42.531,42.6183,42.4728,42.4786,605800.0
2008-03-25 11:50:00,72.98,73.11,72.84,72.92,556900.0,42.4786,42.5542,42.3971,42.4436,556900.0
2008-03-25 12:00:00,72.92,72.94,72.76,72.88,643800.0,42.4436,42.4553,42.3505,42.4204,643800.0
2008-03-25 12:10:00,72.88,73.01,72.88,72.98,295600.0,42.4204,42.496,42.4204,42.4786,295600.0
2008-03-25 12:20:00,72.98,73.07,72.95,73.07,269500.0,42.4786,42.531,42.4611,42.531,269500.0
2008-03-25 12:30:00,73.07,73.07,72.92,72.96,340200.0,42.531,42.531,42.4436,42.4669,340200.0
2008-03-25 12:40:00,72.97,73.0,72.89,73.0,227700.0,42.4728,42.4902,42.4262,42.4902,227700.0
2008-03-25 12:50:00,73.0,73.05,72.78,72.83,355600.0,42.4902,42.5193,42.3622,42.3913,355600.0
2008-03-25 13:00:00,72.84,72.97,72.73,72.76,228800.0,42.3971,42.4728,42.3331,42.3505,228800.0
2008-03-25 13:10:00,72.74,72.9,72.7,72.8,207300.0,42.3389,42.432,42.3156,42.3738,207300.0
2008-03-25 13:20:00,72.81,73.01,72.76,73.01,257000.0,42.3796,42.496,42.3505,42.496,257000.0
2008-03-25 13:30:00,73.0,73.07,72.86,72.87,362400.0,42.4902,42.531,42.4087,42.4145,362400.0
2008-03-25 13:40:00,72.87,72.98,72.87,72.95,97700.0,42.4145,42.4786,42.4145,42.4611,97700.0
2008-03-25 13:50:00,72.98,73.09,72.85,72.92,354200.0,42.4786,42.5426,42.4029,42.4436,354200.0
2008-03-25 14:00:00,72.92,72.94,72.83,72.9,237500.0,42.4436,42.4553,42.3913,42.432,237500.0
2008-03-25 14:10:00,72.9,72.94,72.86,72.88,183500.0,42.432,42.4553,42.4087,42.4204,183500.0
2008-03-25 14:20:00,72.88,72.99,72.84,72.94,327200.0,42.4204,42.4844,42.3971,42.4553,327200.0
2008-03-25 14:30:00,72.94,72.94,72.74,72.8,169500.0,42.4553,42.4553,42.3389,42.3738,169500.0
2008-03-25 14:40:00,72.8,72.98,72.75,72.98,124400.0,42.3738,42.4786,42.3447,42.4786,124400.0
2008-03-25 14:50:00,73.0,73.11,72.95,72.95,432300.0,42.4902,42.5542,42.4611,42.4611,432300.0
2008-03-25 15:00:00,72.96,73.09,72.93,73.0,555600.0,42.4669,42.5426,42.4495,42.4902,555600.0
2008-03-25 15:10:00,72.99,73.0,72.85,72.86,648300.0,42.4844,42.4902,42.4029,42.4087,648300.0
2008-03-25 15:20:00,72.87,72.98,72.84,72.97,356600.0,42.4145,42.4786,42.3971,42.4728,356600.0
2008-03-25 15:30:00,72.97,73.02,72.81,72.93,508500.0,42.4728,42.5019,42.3796,42.4495,508500.0
2008-03-25 15:40:00,72.93,73.0,72.72,72.72,744100.0,42.4495,42.4902,42.3272,42.3272,744100.0
2008-03-25 15:50:00,72.73,72.93,72.65,72.79,796500.0,42.3331,42.4495,42.2865,42.368,796500.0
2008-03-26 09:30:00,72.94,73.71,72.92,73.54,975200.0,42.4553,42.9035,42.4436,42.8045,975200.0
2008-03-26 09:40:00,73.55,73.58,73.41,73.49,1002500.0,42.8103,42.8278,42.7289,42.7754,1002500.0
2008-03-26 09:50:00,73.48,74.0,73.47,73.93,976600.0,42.7696,43.0723,42.7638,43.0315,976600.0
2008-03-26 10:00:00,73.92,74.14,73.9,74.14,706700.0,43.0257,43.1538,43.0141,43.1538,706700.0
2008-03-26 10:10:00,74.15,74.21,73.93,74.05,660500.0,43.1596,43.1945,43.0315,43.1014,660500.0
2008-03-26 10:20:00,74.05,74.15,73.74,73.89,1063600.0,43.1014,43.1596,42.9209,43.0082,1063600.0
2008-03-26 10:30:00,73.88,74.5,73.88,74.47,2189000.0,43.0024,43.3633,43.0024,43.3458,2189000.0
2008-03-26 10:40:00,74.47,74.47,74.17,74.17,836600.0,43.3458,43.3458,43.1712,43.1712,836600.0
2008-03-26 10:50:00,74.16,74.58,74.16,74.56,583700.0,43.1654,43.4099,43.1654,43.3982,583700.0
2008-03-26 11:00:00,74.54,74.64,74.38,74.64,854300.0,43.3866,43.4448,43.2935,43.4448,854300.0
2008-03-26 11:10:00,74.64,74.74,74.55,74.67,838500.0,43.4448,43.503,43.3924,43.4622,838500.0
2008-03-26 11:20:00,74.67,74.83,74.6,74.79,596500.0,43.4622,43.5554,43.4215,43.5321,596500.0
2008-03-26 11:30:00,74.79,74.82,74.72,74.74,529300.0,43.5321,43.5496,43.4914,43.503,529300.0
2008-03-26 11:40:00,74.74,74.84,74.65,74.77,356300.0,43.503,43.5612,43.4506,43.5205,356300.0
2008-03-26 11:50:00,74.78,74.8,74.65,74.65,127300.0,43.5263,43.5379,43.4506,43.4506,127300.0
2008-03-26 12:00:00,74.65,74.82,74.64,74.73,189500.0,43.4506,43.5496,43.4448,43.4972,189500.0
2008-03-26 12:10:00,74.72,74.72,74.44,74.47,261700.0,43.4914,43.4914,43.3284,43.3458,261700.0
2008-03-26 12:20:00,74.46,74.52,74.38,74.41,257500.0,43.34,43.3749,43.2935,43.3109,257500.0
2008-03-26 12:30:00,74.41,74.43,74.34,74.36,174300.0,43.3109,43.3226,43.2702,43.2818,174300.0
2008-03-26 12:40:00,74.36,74.49,74.32,74.42,172000.0,43.2818,43.3575,43.2585,43.3167,172000.0
2008-03-26 12:50:00,74.41,74.41,74.17,74.31,430000.0,43.3109,43.3109,43.1712,43.2527,430000.0
2008-03-26 13:00:00,74.31,74.37,74.2,74.27,220700.0,43.2527,43.2876,43.1887,43.2294,220700.0
2008-03-26 13:10:00,74.24,74.55,74.23,74.3,365200.0,43.212,43.3924,43.2061,43.2469,365200.0
2008-03-26 13:20:00,74.31,74.46,74.3,74.4,109300.0,43.2527,43.34,43.2469,43.3051,109300.0
2008-03-26 13:30:00,74.41,74.41,74.27,74.39,166600.0,43.3109,43.3109,43.2294,43.2993,166600.0
2008-03-26 13:40:00,74.39,74.46,74.34,74.38,210900.0,43.2993,43.34,43.2702,43.2935,210900.0
2008-03-26 13:50:00,74.39,74.53,74.39,74.53,127900.0,43.2993,43.3808,43.2993,43.3808,127900.0
2008-03-26 14:00:00,74.53,74.57,74.4,74.52,393700.0,43.3808,43.404,43.3051,43.3749,393700.0
2008-03-26 14:10:00,74.53,74.71,74.51,74.67,358400.0,43.3808,43.4855,43.3691,43.4622,358400.0
2008-03-26 14:20:00,74.68,74.72,74.45,74.62,375900.0,43.4681,43.4914,43.3342,43.4331,375900.0
2008-03-26 14:30:00,74.62,74.75,74.55,74.55,322900.0,43.4331,43.5088,43.3924,43.3924,322900.0
2008-03-26 14:40:00,74.56,74.74,74.52,74.66,350600.0,43.3982,43.503,43.3749,43.4564,350600.0
2008-03-26 14:50:00,74.66,74.85,74.62,74.84,356900.0,43.4564,43.567,43.4331,43.5612,356900.0
2008-03-26 15:00:00,74.85,74.87,74.59,74.8,404000.0,43.567,43.5787,43.4157,43.5379,404000.0
2008-03-26 15:10:00,74.81,74.82,74.41,74.46,243800.0,43.5437,43.5496,43.3109,43.34,243800.0
2008-03-26 15:20:00,74.45,74.65,74.36,74.41,564300.0,43.3342,43.4506,43.2818,43.3109,564300.0
2008-03-26 15:30:00,74.44,74.45,74.17,74.28,845100.0,43.3284,43.3342,43.1712,43.2352,845100.0
2008-03-26 15:40:00,74.29,74.51,74.25,74.5,939700.0,43.2411,43.3691,43.2178,43.3633,939700.0
2008-03-26 15:50:00,74.5,74.52,74.17,74.47,1123300.0,43.3633,43.3749,43.1712,43.3458,1123300.0
2008-03-27 09:30:00,74.74,75.15,74.5,74.89,540000.0,43.503,43.7416,43.3633,43.5903,540000.0
2008-03-27 09:40:00,74.89,75.08,74.74,75.08,396000.0,43.5903,43.7009,43.503,43.7009,396000.0
2008-03-27 09:50:00,75.08,75.1,74.9,75.01,1805300.0,43.7009,43.7125,43.5961,43.6601,1805300.0
2008-03-27 10:00:00,75.02,75.05,74.84,74.84,411100.0,43.666,43.6834,43.5612,43.5612,411100.0
2008-03-27 10:10:00,74.85,75.12,74.76,74.83,867900.0,43.567,43.7242,43.5146,43.5554,867900.0
2008-03-27 10:20:00,74.81,74.81,74.41,74.44,697600.0,43.5437,43.5437,43.3109,43.3284,697600.0
2008-03-27 10:30:00,74.45,74.59,74.2,74.32,529400.0,43.3342,43.4157,43.1887,43.2585,529400.0
2008-03-27 10:40:00,74.28,74.42,74.27,74.3,431200.0,43.2352,43.3167,43.2294,43.2469,431200.0
2008-03-27 10:50:00,74.3,74.75,74.19,74.71,861200.0,43.2469,43.5088,43.1829,43.4855,861200.0
2008-03-27 11:00:00,74.71,74.81,74.59,74.61,329000.0,43.4855,43.5437,43.4157,43.4273,329000.0
2008-03-27 11:10:00,74.64,74.92,74.62,74.9,298900.0,43.4448,43.6078,43.4331,43.5961,298900.0
2008-03-27 11:20:00,74.92,75.11,74.89,75.08,378700.0,43.6078,43.7184,43.5903,43.7009,378700.0
2008-03-27 11:30:00,75.06,75.22,75.03,75.07,687600.0,43.6893,43.7824,43.6718,43.6951,687600.0
2008-03-27 11:40:00,75.07,75.27,75.01,75.17,161000.0,43.6951,43.8115,43.6601,43.7533,161000.0
2008-03-27 11:50:00,75.16,75.16,74.97,75.06,118700.0,43.7475,43.7475,43.6369,43.6893,118700.0
2008-03-27 12:00:00,75.05,75.07,74.72,74.82,234600.0,43.6834,43.6951,43.4914,43.5496,234600.0
2008-03-27 12:10:00,74.81,74.98,74.77,74.91,144100.0,43.5437,43.6427,43.5205,43.6019,144100.0
2008-03-27 12:20:00,74.92,75.2,74.88,75.2,391200.0,43.6078,43.7707,43.5845,43.7707,391200.0
2008-03-27 12:30:00,75.19,75.28,75.09,75.16,586700.0,43.7649,43.8173,43.7067,43.7475,586700.0
2008-03-27 12:40:00,75.17,75.33,75.15,75.21,229500.0,43.7533,43.8464,43.7416,43.7766,229500.0
2008-03-27 12:50:00,75.21,75.31,75.17,75.27,254500.0,43.7766,43.8348,43.7533,43.8115,254500.0
2008-03-27 13:00:00,75.28,75.29,75.11,75.11,183700.0,43.8173,43.8231,43.7184,43.7184,183700.0
2008-03-27 13:10:00,75.11,75.16,75.04,75.05,313400.0,43.7184,43.7475,43.6776,43.6834,313400.0
2008-03-27 13:20:00,75.04,75.05,74.95,75.02,192700.0,43.6776,43.6834,43.6252,43.666,192700.0
2008-03-27 13:30:00,75.01,75.02,74.66,74.79,460200.0,43.6601,43.666,43.4564,43.5321,460200.0
2008-03-27 13:40:00,74.79,74.82,74.6,74.78,227000.0,43.5321,43.5496,43.4215,43.5263,227000.0
2008-03-27 13:50:00,74.77,74.82,74.67,74.74,374000.0,43.5205,43.5496,43.4622,43.503,374000.0
2008-03-27 14:00:00,74.74,74.74,74.56,74.68,353000.0,43.503,43.503,43.3982,43.4681,353000.0
2008-03-27 14:10:00,74.67,74.79,74.57,74.69,392600.0,43.4622,43.5321,43.404,43.4739,392600.0
2008-03-27 14:20:00,74.69,74.76,74.51,74.51,410500.0,43.4739,43.5146,43.3691,43.3691,410500.0
2008-03-27 14:30:00,74.52,74.9,74.51,74.84,343800.0,43.3749,43.5961,43.3691,43.5612,343800.0
2008-03-27 14:40:00,74.85,74.89,74.71,74.83,216400.0,43.567,43.5903,43.4855,43.5554,216400.0
2008-03-27 14:50:00,74.84,74.93,74.61,74.69,261100.0,43.5612,43.6136,43.4273,43.4739,261100.0
2008-03-27 15:00:00,74.71,74.72,74.51,74.53,596400.0,43.4855,43.4914,43.3691,43.3808,596400.0
2008-03-27 15:10:00,74.51,74.65,74.44,74.54,348100.0,43.3691,43.4506,43.3284,43.3866,348100.0
2008-03-27 15:20:00,74.55,74.55,74.26,74.38,707600.0,43.3924,43.3924,43.2236,43.2935,707600.0
2008-03-27 15:30:00,74.39,74.51,73.83,73.84,829700.0,43.2993,43.3691,42.9733,42.9791,829700.0
2008-03-27 15:40:00,73.84,74.09,73.79,73.87,1390200.0,42.9791,43.1247,42.95,42.9966,1390200.0
2008-03-27 15:50:00,73.87,73.97,73.77,73.87,852900.0,42.9966,43.0548,42.9384,42.9966,852900.0
2008-03-28 09:30:00,74.18,74.18,73.36,74.06,1560200.0,43.177,43.177,42.6998,43.1072,1560200.0
2008-03-28 09:40:00,74.04,74.17,73.68,73.68,1046500.0,43.0956,43.1712,42.886,42.886,1046500.0
2008-03-28 09:50:00,73.7,74.08,73.66,73.98,383900.0,42.8977,43.1188,42.8744,43.0606,383900.0
2008-03-28 10:00:00,73.98,74.34,73.94,74.33,358500.0,43.0606,43.2702,43.0373,43.2643,358500.0
2008-03-28 10:10:00,74.33,74.55,74.26,74.4,669400.0,43.2643,43.3924,43.2236,43.3051,669400.0
2008-03-28 10:20:00,74.4,74.71,74.4,74.65,352200.0,43.3051,43.4855,43.3051,43.4506,352200.0
2008-03-28 10:30:00,74.65,74.71,74.15,74.17,639200.0,43.4506,43.4855,43.1596,43.1712,639200.0
2008-03-28 10:40:00,74.16,74.48,74.06,74.4,158300.0,43.1654,43.3517,43.1072,43.3051,158300.0
2008-03-28 10:50:00,74.39,74.55,74.3,74.54,191500.0,43.2993,43.3924,43.2469,43.3866,191500.0
2008-03-28 11:00:00,74.52,74.53,74.3,74.37,158700.0,43.3749,43.3808,43.2469,43.2876,158700.0
2008-03-28 11:10:00,74.36,74.45,74.3,74.34,282700.0,43.2818,43.3342,43.2469,43.2702,282700.0
2008-03-28 11:20:00,74.32,74.63,74.32,74.57,128400.0,43.2585,43.439,43.2585,43.404,128400.0
2008-03-28 11:30:00,74.58,74.75,74.58,74.7,145500.0,43.4099,43.5088,43.4099,43.4797,145500.0
2008-03-28 11:40:00,74.71,74.72,74.54,74.56,234900.0,43.4855,43.4914,43.3866,43.3982,234900.0
2008-03-28 11:50:00,74.55,74.62,74.31,74.34,479800.0,43.3924,43.4331,43.2527,43.2702,479800.0
2008-03-28 12:00:00,74.36,74.4,74.24,74.26,105200.0,43.2818,43.3051,43.212,43.2236,105200.0
2008-03-28 12:10:00,74.26,74.41,74.2,74.22,153500.0,43.2236,43.3109,43.1887,43.2003,153500.0
2008-03-28 12:20:00,74.22,74.34,74.2,74.33,155000.0,43.2003,43.2702,43.1887,43.2643,155000.0
2008-03-28 12:30:00,74.34,74.36,74.23,74.25,88100.0,43.2702,43.2818,43.2061,43.2178,88100.0
2008-03-28 12:40:00,74.25,74.25,73.95,73.99,470000.0,43.2178,43.2178,43.0432,43.0664,470000.0
2008-03-28 12:50:00,73.99,74.13,73.98,74.03,220200.0,43.0664,43.1479,43.0606,43.0897,220200.0
2008-03-28 13:00:00,74.03,74.22,74.01,74.02,295800.0,43.0897,43.2003,43.0781,43.0839,295800.0
2008-03-28 13:10:00,74.02,74.24,74.01,74.18,253000.0,43.0839,43.212,43.0781,43.177,253000.0
2008-03-28 13:20:00,74.2,74.23,74.07,74.2,392100.0,43.1887,43.2061,43.113,43.1887,392100.0
2008-03-28 13:30:00,74.19,74.19,73.83,73.96,286700.0,43.1829,43.1829,42.9733,43.049,286700.0
2008-03-28 13:40:00,73.95,73.97,73.77,73.85,593300.0,43.0432,43.0548,42.9384,42.985,593300.0
2008-03-28 13:50:00,73.84,73.88,73.72,73.83,409900.0,42.9791,43.0024,42.9093,42.9733,409900.0
2008-03-28 14:00:00,73.83,73.87,73.71,73.85,474500.0,42.9733,42.9966,42.9035,42.985,474500.0
2008-03-28 14:10:00,73.86,74.03,73.77,74.01,382000.0,42.9908,43.0897,42.9384,43.0781,382000.0
2008-03-28 14:20:00,74.01,74.02,73.72,73.83,316200.0,43.0781,43.0839,42.9093,42.9733,316200.0
2008-03-28 14:30:00,73.84,73.94,73.73,73.73,207900.0,42.9791,43.0373,42.9151,42.9151,207900.0
2008-03-28 14:40:00,73.74,73.91,73.62,73.87,302200.0,42.9209,43.0199,42.8511,42.9966,302200.0
2008-03-28 14:50:00,73.88,73.92,73.76,73.92,76600.0,43.0024,43.0257,42.9326,43.0257,76600.0
2008-03-28 15:00:00,73.91,73.91,73.67,73.74,455100.0,43.0199,43.0199,42.8802,42.9209,455100.0
2008-03-28 15:10:00,73.76,73.8,73.5,73.6,677700.0,42.9326,42.9559,42.7812,42.8394,677700.0
2008-03-28 15:20:00,73.61,73.71,73.56,73.64,278100.0,42.8453,42.9035,42.8162,42.8627,278100.0
2008-03-28 15:30:00,73.64,73.75,73.56,73.58,394100.0,42.8627,42.9268,42.8162,42.8278,394100.0
2008-03-28 15:40:00,73.57,73.6,73.33,73.42,640800.0,42.822,42.8394,42.6823,42.7347,640800.0
2008-03-28 15:50:00,73.42,73.7,73.41,73.55,867400.0,42.7347,42.8977,42.7289,42.8103,867400.0
2008-03-31 09:10:00,73.4,73.4,73.4,73.4,100.0,42.723,42.723,42.723,42.723,100.0
2008-03-31 09:20:00,73.99,73.99,73.99,73.99,100.0,43.0664,43.0664,43.0664,43.0664,100.0
2008-03-31 09:30:00,73.65,74.32,73.62,74.26,544600.0,42.8685,43.2585,42.8511,43.2236,544600.0
2008-03-31 09:40:00,74.26,74.65,74.26,74.41,901800.0,43.2236,43.4506,43.2236,43.3109,901800.0
2008-03-31 09:50:00,74.41,74.67,74.27,74.63,470800.0,43.3109,43.4622,43.2294,43.439,470800.0
2008-03-31 10:00:00,74.62,74.67,74.45,74.61,670300.0,43.4331,43.4622,43.3342,43.4273,670300.0
2008-03-31 10:10:00,74.62,74.86,74.51,74.86,590500.0,43.4331,43.5728,43.3691,43.5728,590500.0
2008-03-31 10:20:00,74.86,74.96,74.72,74.76,701100.0,43.5728,43.631,43.4914,43.5146,701100.0
2008-03-31 10:30:00,74.76,74.79,74.55,74.59,288800.0,43.5146,43.5321,43.3924,43.4157,288800.0
2008-03-31 10:40:00,74.58,74.58,74.17,74.18,404400.0,43.4099,43.4099,43.1712,43.177,404400.0
2008-03-31 10:50:00,74.18,74.54,74.16,74.53,378800.0,43.177,43.3866,43.1654,43.3808,378800.0
2008-03-31 11:00:00,74.52,74.69,74.48,74.62,780800.0,43.3749,43.4739,43.3517,43.4331,780800.0
2008-03-31 11:10:00,74.62,74.67,74.48,74.61,621000.0,43.4331,43.4622,43.3517,43.4273,621000.0
2008-03-31 11:20:00,74.62,74.84,74.6,74.8,313000.0,43.4331,43.5612,43.4215,43.5379,313000.0
2008-03-31 11:30:00,74.79,74.79,74.28,74.28,615500.0,43.5321,43.5321,43.2352,43.2352,615500.0
2008-03-31 11:40:00,74.29,74.3,74.14,74.16,600600.0,43.2411,43.2469,43.1538,43.1654,600600.0
2008-03-31 11:50:00,74.16,74.17,73.82,73.9,836900.0,43.1654,43.1712,42.9675,43.0141,836900.0
2008-03-31 12:00:00,73.9,74.02,73.81,73.95,699200.0,43.0141,43.0839,42.9617,43.0432,699200.0
2008-03-31 12:10:00,73.95,74.05,73.82,73.9,296900.0,43.0432,43.1014,42.9675,43.0141,296900.0
2008-03-31 12:20:00,73.89,73.92,73.74,73.78,401100.0,43.0082,43.0257,42.9209,42.9442,401100.0
2008-03-31 12:30:00,73.77,73.84,73.63,73.7,673700.0,42.9384,42.9791,42.8569,42.8977,673700.0
2008-03-31 12:40:00,73.69,73.73,73.44,73.71,602400.0,42.8918,42.9151,42.7463,42.9035,602400.0
2008-03-31 12:50:00,73.71,73.82,73.52,73.81,408400.0,42.9035,42.9675,42.7929,42.9617,408400.0
2008-03-31 13:00:00,73.83,73.86,73.67,73.75,164600.0,42.9733,42.9908,42.8802,42.9268,164600.0
2008-03-31 13:10:00,73.75,73.79,73.68,73.76,72700.0,42.9268,42.95,42.886,42.9326,72700.0
2008-03-31 13:20:00,73.76,73.87,73.64,73.69,238600.0,42.9326,42.9966,42.8627,42.8918,238600.0
2008-03-31 13:30:00,73.69,73.75,73.37,73.51,630300.0,42.8918,42.9268,42.7056,42.7871,630300.0
2008-03-31 13:40:00,73.51,73.59,73.4,73.58,562700.0,42.7871,42.8336,42.723,42.8278,562700.0
2008-03-31 13:50:00,73.58,73.58,73.31,73.31,654600.0,42.8278,42.8278,42.6707,42.6707,654600.0
2008-03-31 14:00:00,73.31,73.42,73.28,73.31,343100.0,42.6707,42.7347,42.6532,42.6707,343100.0
2008-03-31 14:10:00,73.32,73.42,73.21,73.42,313900.0,42.6765,42.7347,42.6124,42.7347,313900.0
2008-03-31 14:20:00,73.43,73.74,73.43,73.7,555300.0,42.7405,42.9209,42.7405,42.8977,555300.0
2008-03-31 14:30:00,73.68,73.76,73.55,73.61,257200.0,42.886,42.9326,42.8103,42.8453,257200.0
2008-03-31 14:40:00,73.61,73.63,73.44,73.51,142200.0,42.8453,42.8569,42.7463,42.7871,142200.0
2008-03-31 14:50:00,73.51,73.62,73.37,73.62,371700.0,42.7871,42.8511,42.7056,42.8511,371700.0
2008-03-31 15:00:00,73.62,73.63,73.46,73.6,207900.0,42.8511,42.8569,42.758,42.8394,207900.0
2008-03-31 15:10:00,73.6,73.87,73.53,73.85,432400.0,42.8394,42.9966,42.7987,42.985,432400.0
2008-03-31 15:20:00,73.85,74.11,73.84,73.94,309300.0,42.985,43.1363,42.9791,43.0373,309300.0
2008-03-31 15:30:00,73.94,74.08,73.81,74.08,306400.0,43.0373,43.1188,42.9617,43.1188,306400.0
2008-03-31 15:40:00,74.08,74.39,74.08,74.25,653300.0,43.1188,43.2993,43.1188,43.2178,653300.0
2008-03-31 15:50:00,74.25,74.31,74.04,74.05,1383700.0,43.2178,43.2527,43.0956,43.1014,1383700.0
2008-04-01 08:30:00,74.28,74.28,74.0,74.0,4800.0,43.2352,43.2352,43.0723,43.0723,4800.0
2008-04-01 08:40:00,74.06,74.06,73.75,73.86,43800.0,43.1072,43.1072,42.9268,42.9908,43800.0
2008-04-01 08:50:00,73.9,73.95,73.87,73.95,43500.0,43.0141,43.0432,42.9966,43.0432,43500.0
2008-04-01 09:00:00,73.9,73.9,73.76,73.83,245500.0,43.0141,43.0141,42.9326,42.9733,245500.0
2008-04-01 09:10:00,73.84,73.94,73.84,73.9,85400.0,42.9791,43.0373,42.9791,43.0141,85400.0
2008-04-01 09:20:00,73.9,73.95,73.75,73.8,66600.0,43.0141,43.0432,42.9268,42.9559,66600.0
2008-04-01 09:30:00,73.71,74.25,73.52,73.6,1776600.0,42.9035,43.2178,42.7929,42.8394,1776600.0
2008-04-01 09:40:00,73.61,73.62,73.35,73.6,1094300.0,42.8453,42.8511,42.6939,42.8394,1094300.0
2008-04-01 09:50:00,73.61,73.7,73.38,73.39,817400.0,42.8453,42.8977,42.7114,42.7172,817400.0
2008-04-01 10:00:00,73.4,73.94,73.39,73.71,1038200.0,42.723,43.0373,42.7172,42.9035,1038200.0
2008-04-01 10:10:00,73.71,73.76,73.54,73.62,642500.0,42.9035,42.9326,42.8045,42.8511,642500.0
2008-04-01 10:20:00,73.62,73.67,73.43,73.59,1255000.0,42.8511,42.8802,42.7405,42.8336,1255000.0
2008-04-01 10:30:00,73.58,73.74,73.5,73.59,774900.0,42.8278,42.9209,42.7812,42.8336,774900.0
2008-04-01 10:40:00,73.6,73.98,73.55,73.96,478700.0,42.8394,43.0606,42.8103,43.049,478700.0
2008-04-01 10:50:00,73.97,74.3,73.96,74.15,1439900.0,43.0548,43.2469,43.049,43.1596,1439900.0
2008-04-01 11:00:00,74.15,74.32,74.13,74.23,670400.0,43.1596,43.2585,43.1479,43.2061,670400.0
2008-04-01 11:10:00,74.22,74.43,74.21,74.43,731300.0,43.2003,43.3226,43.1945,43.3226,731300.0
2008-04-01 11:20:00,74.43,74.59,74.38,74.39,697500.0,43.3226,43.4157,43.2935,43.2993,697500.0
2008-04-01 11:30:00,74.39,74.39,73.6,74.27,446200.0,43.2993,43.2993,42.8394,43.2294,446200.0
2008-04-01 11:40:00,74.27,74.45,74.26,74.39,327100.0,43.2294,43.3342,43.2236,43.2993,327100.0
2008-04-01 11:50:00,74.39,74.85,74.33,74.85,1033900.0,43.2993,43.567,43.2643,43.567,1033900.0
2008-04-01 12:00:00,74.85,74.91,74.68,74.74,791400.0,43.567,43.6019,43.4681,43.503,791400.0
2008-04-01 12:10:00,74.75,74.79,74.55,74.77,263100.0,43.5088,43.5321,43.3924,43.5205,263100.0
2008-04-01 12:20:00,74.76,74.97,74.73,74.94,518000.0,43.5146,43.6369,43.4972,43.6194,518000.0
2008-04-01 12:30:00,74.94,74.95,74.67,74.75,292400.0,43.6194,43.6252,43.4622,43.5088,292400.0
2008-04-01 12:40:00,74.75,74.83,74.71,74.72,127900.0,43.5088,43.5554,43.4855,43.4914,127900.0
2008-04-01 12:50:00,74.72,74.83,74.66,74.82,264600.0,43.4914,43.5554,43.4564,43.5496,264600.0
2008-04-01 13:00:00,74.82,74.98,74.79,74.97,227100.0,43.5496,43.6427,43.5321,43.6369,227100.0
2008-04-01 13:10:00,74.97,75.05,74.89,74.94,177000.0,43.6369,43.6834,43.5903,43.6194,177000.0
2008-04-01 13:20:00,74.94,75.1,74.86,75.08,319900.0,43.6194,43.7125,43.5728,43.7009,319900.0
2008-04-01 13:30:00,75.07,75.11,74.94,74.95,179300.0,43.6951,43.7184,43.6194,43.6252,179300.0
2008-04-01 13:40:00,74.95,74.97,74.85,74.86,147000.0,43.6252,43.6369,43.567,43.5728,147000.0
2008-04-01 13:50:00,74.86,74.93,74.7,74.8,495300.0,43.5728,43.6136,43.4797,43.5379,495300.0
2008-04-01 14:00:00,74.8,74.86,74.71,74.81,236000.0,43.5379,43.5728,43.4855,43.5437,236000.0
2008-04-01 14:10:00,74.81,74.93,74.72,74.8,207500.0,43.5437,43.6136,43.4914,43.5379,207500.0
2008-04-01 14:20:00,74.79,74.96,74.7,74.79,1301400.0,43.5321,43.631,43.4797,43.5321,1301400.0
2008-04-01 14:30:00,74.81,75.09,74.78,75.07,298000.0,43.5437,43.7067,43.5263,43.6951,298000.0
2008-04-01 14:40:00,75.06,75.19,75.0,75.16,511900.0,43.6893,43.7649,43.6543,43.7475,511900.0
2008-04-01 14:50:00,75.15,75.29,74.98,74.98,369700.0,43.7416,43.8231,43.6427,43.6427,369700.0
2008-04-01 15:00:00,74.98,75.28,74.97,75.2,139500.0,43.6427,43.8173,43.6369,43.7707,139500.0
2008-04-01 15:10:00,75.2,75.32,75.15,75.22,404000.0,43.7707,43.8406,43.7416,43.7824,404000.0
2008-04-01 15:20:00,75.22,75.33,75.18,75.2,316300.0,43.7824,43.8464,43.7591,43.7707,316300.0
2008-04-01 15:30:00,75.2,75.25,74.84,75.0,889500.0,43.7707,43.7998,43.5612,43.6543,889500.0
2008-04-01 15:40:00,75.01,75.27,75.01,75.21,662000.0,43.6601,43.8115,43.6601,43.7766,662000.0
2008-04-01 15:50:00,75.2,75.43,75.16,75.39,814100.0,43.7707,43.9046,43.7475,43.8813,814100.0
2008-04-02 09:30:00,75.05,75.51,75.05,75.4,555500.0,43.6834,43.9512,43.6834,43.8872,555500.0
2008-04-02 09:40:00,75.37,75.5,75.22,75.33,477100.0,43.8697,43.9454,43.7824,43.8464,477100.0
2008-04-02 09:50:00,75.31,75.37,74.96,75.01,537700.0,43.8348,43.8697,43.631,43.6601,537700.0
2008-04-02 10:00:00,75.0,75.11,74.95,75.02,433800.0,43.6543,43.7184,43.6252,43.666,433800.0
2008-04-02 10:10:00,75.01,75.12,74.87,75.0,429700.0,43.6601,43.7242,43.5787,43.6543,429700.0
2008-04-02 10:20:00,75.0,75.12,74.84,74.85,386300.0,43.6543,43.7242,43.5612,43.567,386300.0
2008-04-02 10:30:00,74.84,75.43,74.66,75.27,1792000.0,43.5612,43.9046,43.4564,43.8115,1792000.0
2008-04-02 10:40:00,75.26,75.59,75.21,75.52,959300.0,43.8057,43.9977,43.7766,43.957,959300.0
2008-04-02 10:50:00,75.53,76.08,75.51,76.0,1596200.0,43.9628,44.283,43.9512,44.2364,1596200.0
2008-04-02 11:00:00,76.0,76.21,75.93,76.01,922500.0,44.2364,44.3586,44.1956,44.2422,922500.0
2008-04-02 11:10:00,76.01,76.08,75.69,75.69,507100.0,44.2422,44.283,44.0559,44.0559,507100.0
2008-04-02 11:20:00,75.69,75.8,75.45,75.51,732500.0,44.0559,44.12,43.9163,43.9512,732500.0
2008-04-02 11:30:00,75.51,75.83,75.5,75.75,180900.0,43.9512,44.1374,43.9454,44.0909,180900.0
2008-04-02 11:40:00,75.74,75.92,75.73,75.87,146200.0,44.0851,44.1898,44.0792,44.1607,146200.0
2008-04-02 11:50:00,75.87,75.95,75.84,75.91,130600.0,44.1607,44.2073,44.1433,44.184,130600.0
2008-04-02 12:00:00,75.91,76.03,75.88,75.99,157600.0,44.184,44.2538,44.1665,44.2306,157600.0
2008-04-02 12:10:00,76.01,76.18,75.97,76.06,272900.0,44.2422,44.3412,44.2189,44.2713,272900.0
2008-04-02 12:20:00,76.07,76.1,75.96,76.09,181400.0,44.2771,44.2946,44.2131,44.2888,181400.0
2008-04-02 12:30:00,76.09,76.13,75.87,75.93,113600.0,44.2888,44.3121,44.1607,44.1956,113600.0
2008-04-02 12:40:00,75.93,76.02,75.89,75.99,145100.0,44.1956,44.248,44.1724,44.2306,145100.0
2008-04-02 12:50:00,75.98,76.21,75.93,76.14,330800.0,44.2247,44.3586,44.1956,44.3179,330800.0
2008-04-02 13:00:00,76.15,76.29,76.04,76.08,274100.0,44.3237,44.4052,44.2597,44.283,274100.0
2008-04-02 13:10:00,76.07,76.14,75.9,75.99,197000.0,44.2771,44.3179,44.1782,44.2306,197000.0
2008-04-02 13:20:00,75.99,76.2,75.99,76.19,302500.0,44.2306,44.3528,44.2306,44.347,302500.0
2008-04-02 13:30:00,76.19,76.21,76.1,76.17,153400.0,44.347,44.3586,44.2946,44.3353,153400.0
2008-04-02 13:40:00,76.16,76.58,76.15,76.57,584800.0,44.3295,44.574,44.3237,44.5682,584800.0
2008-04-02 13:50:00,76.57,76.8,76.54,76.64,567900.0,44.5682,44.702,44.5507,44.6089,567900.0
2008-04-02 14:00:00,76.64,76.88,76.61,76.83,345100.0,44.6089,44.7486,44.5914,44.7195,345100.0
2008-04-02 14:10:00,76.83,77.01,76.83,76.97,809700.0,44.7195,44.8243,44.7195,44.801,809700.0
2008-04-02 14:20:00,76.97,77.03,76.88,76.98,577500.0,44.801,44.8359,44.7486,44.8068,577500.0
2008-04-02 14:30:00,76.97,76.98,76.53,76.55,710000.0,44.801,44.8068,44.5449,44.5565,710000.0
2008-04-02 14:40:00,76.54,76.66,76.4,76.4,511700.0,44.5507,44.6205,44.4692,44.4692,511700.0
2008-04-02 14:50:00,76.4,76.51,76.32,76.43,292100.0,44.4692,44.5332,44.4226,44.4867,292100.0
2008-04-02 15:00:00,76.43,76.46,76.14,76.33,478100.0,44.4867,44.5041,44.3179,44.4285,478100.0
2008-04-02 15:10:00,76.33,76.53,76.29,76.42,698400.0,44.4285,44.5449,44.4052,44.4808,698400.0
2008-04-02 15:20:00,76.4,76.49,76.31,76.45,259800.0,44.4692,44.5216,44.4168,44.4983,259800.0
2008-04-02 15:30:00,76.47,76.52,76.29,76.36,336800.0,44.51,44.5391,44.4052,44.4459,336800.0
2008-04-02 15:40:00,76.36,76.54,76.34,76.39,643500.0,44.4459,44.5507,44.4343,44.4634,643500.0
2008-04-02 15:50:00,76.39,76.45,76.3,76.41,960000.0,44.4634,44.4983,44.411,44.475,960000.0
2008-04-03 09:30:00,76.0,76.41,75.8,76.4,405800.0,44.2364,44.475,44.12,44.4692,405800.0
2008-04-03 09:40:00,76.4,76.71,76.38,76.66,826300.0,44.4692,44.6496,44.4576,44.6205,826300.0
2008-04-03 09:50:00,76.65,77.01,76.57,76.98,698200.0,44.6147,44.8243,44.5682,44.8068,698200.0
2008-04-03 10:00:00,76.99,77.16,76.9,77.08,646100.0,44.8126,44.9116,44.7602,44.865,646100.0
2008-04-03 10:10:00,77.06,77.08,76.78,76.93,661300.0,44.8534,44.865,44.6904,44.7777,661300.0
2008-04-03 10:20:00,76.95,77.0,76.63,76.98,429800.0,44.7893,44.8184,44.6031,44.8068,429800.0
2008-04-03 10:30:00,76.98,77.23,76.84,77.23,756400.0,44.8068,44.9523,44.7253,44.9523,756400.0
2008-04-03 10:40:00,77.23,77.24,76.99,77.12,782500.0,44.9523,44.9581,44.8126,44.8883,782500.0
2008-04-03 10:50:00,77.11,77.25,76.93,77.16,609700.0,44.8825,44.964,44.7777,44.9116,609700.0
2008-04-03 11:00:00,77.15,77.32,77.09,77.1,487100.0,44.9058,45.0047,44.8708,44.8766,487100.0
2008-04-03 11:10:00,77.11,77.35,77.08,77.09,1259900.0,44.8825,45.0222,44.865,44.8708,1259900.0
2008-04-03 11:20:00,77.08,77.21,76.97,77.03,926200.0,44.865,44.9407,44.801,44.8359,926200.0
2008-04-03 11:30:00,77.02,77.09,76.96,77.07,229100.0,44.8301,44.8708,44.7952,44.8592,229100.0
2008-04-03 11:40:00,77.06,77.27,77.05,77.14,381200.0,44.8534,44.9756,44.8475,44.8999,381200.0
2008-04-03 11:50:00,77.13,77.18,77.06,77.18,274800.0,44.8941,44.9232,44.8534,44.9232,274800.0
2008-04-03 12:00:00,77.18,77.25,77.05,77.21,236300.0,44.9232,44.964,44.8475,44.9407,236300.0
2008-04-03 12:10:00,77.2,77.23,77.08,77.18,83300.0,44.9349,44.9523,44.865,44.9232,83300.0
2008-04-03 12:20:00,77.17,77.18,76.98,77.03,121200.0,44.9174,44.9232,44.8068,44.8359,121200.0
2008-04-03 12:30:00,77.02,77.13,76.98,77.13,122000.0,44.8301,44.8941,44.8068,44.8941,122000.0
2008-04-03 12:40:00,77.15,77.43,77.11,77.27,716600.0,44.9058,45.0687,44.8825,44.9756,716600.0
2008-04-03 12:50:00,77.27,77.28,77.07,77.08,133900.0,44.9756,44.9814,44.8592,44.865,133900.0
2008-04-03 13:00:00,77.08,77.38,77.07,77.34,404900.0,44.865,45.0396,44.8592,45.0163,404900.0
2008-04-03 13:10:00,77.33,77.46,77.28,77.41,388400.0,45.0105,45.0862,44.9814,45.0571,388400.0
2008-04-03 13:20:00,77.42,77.46,77.25,77.25,201000.0,45.0629,45.0862,44.964,44.964,201000.0
2008-04-03 13:30:00,77.25,77.31,77.03,77.03,314700.0,44.964,44.9989,44.8359,44.8359,314700.0
2008-04-03 13:40:00,77.02,77.07,76.9,77.06,784000.0,44.8301,44.8592,44.7602,44.8534,784000.0
2008-04-03 13:50:00,77.06,77.16,77.0,77.05,448400.0,44.8534,44.9116,44.8184,44.8475,448400.0
2008-04-03 14:00:00,77.06,77.13,76.93,77.02,397900.0,44.8534,44.8941,44.7777,44.8301,397900.0
2008-04-03 14:10:00,77.03,77.11,76.87,76.96,586700.0,44.8359,44.8825,44.7428,44.7952,586700.0
2008-04-03 14:20:00,76.96,77.01,76.85,76.98,303300.0,44.7952,44.8243,44.7311,44.8068,303300.0
2008-04-03 14:30:00,76.98,77.08,76.87,76.91,271600.0,44.8068,44.865,44.7428,44.7661,271600.0
2008-04-03 14:40:00,76.91,77.0,76.89,76.95,166200.0,44.7661,44.8184,44.7544,44.7893,166200.0
2008-04-03 14:50:00,76.95,77.12,76.91,77.07,130900.0,44.7893,44.8883,44.7661,44.8592,130900.0
2008-04-03 15:00:00,77.06,77.06,76.88,76.93,99800.0,44.8534,44.8534,44.7486,44.7777,99800.0
2008-04-03 15:10:00,76.93,76.93,76.73,76.75,153100.0,44.7777,44.7777,44.6613,44.6729,153100.0
2008-04-03 15:20:00,76.74,76.84,76.72,76.75,164700.0,44.6671,44.7253,44.6555,44.6729,164700.0
2008-04-03 15:30:00,76.74,76.75,76.55,76.65,849200.0,44.6671,44.6729,44.5565,44.6147,849200.0
2008-04-03 15:40:00,76.66,76.73,76.38,76.4,595200.0,44.6205,44.6613,44.4576,44.4692,595200.0
2008-04-03 15:50:00,76.39,76.61,76.32,76.51,708900.0,44.4634,44.5914,44.4226,44.5332,708900.0
2008-04-04 09:30:00,76.73,77.54,76.73,77.12,685500.0,44.6613,45.1328,44.6613,44.8883,685500.0
2008-04-04 09:40:00,77.14,77.38,77.06,77.29,624600.0,44.8999,45.0396,44.8534,44.9872,624600.0
2008-04-04 09:50:00,77.28,77.71,77.21,77.49,824400.0,44.9814,45.2317,44.9407,45.1037,824400.0
2008-04-04 10:00:00,77.48,77.72,77.41,77.64,990400.0,45.0978,45.2375,45.0571,45.191,990400.0
2008-04-04 10:10:00,77.64,77.7,77.51,77.54,405400.0,45.191,45.2259,45.1153,45.1328,405400.0
2008-04-04 10:20:00,77.54,77.54,77.34,77.42,569100.0,45.1328,45.1328,45.0163,45.0629,569100.0
2008-04-04 10:30:00,77.42,77.51,77.37,77.47,395100.0,45.0629,45.1153,45.0338,45.092,395100.0
2008-04-04 10:40:00,77.48,77.59,77.46,77.55,511000.0,45.0978,45.1619,45.0862,45.1386,511000.0
2008-04-04 10:50:00,77.55,77.62,77.53,77.61,395700.0,45.1386,45.1793,45.1269,45.1735,395700.0
2008-04-04 11:00:00,77.61,77.67,77.49,77.63,484900.0,45.1735,45.2084,45.1037,45.1851,484900.0
2008-04-04 11:10:00,77.63,77.9,77.6,77.8,636300.0,45.1851,45.3423,45.1677,45.2841,636300.0
2008-04-04 11:20:00,77.8,77.87,77.67,77.86,223000.0,45.2841,45.3248,45.2084,45.319,223000.0
2008-04-04 11:30:00,77.85,77.92,77.82,77.9,309600.0,45.3132,45.3539,45.2957,45.3423,309600.0
2008-04-04 11:40:00,77.9,77.92,77.79,77.79,251100.0,45.3423,45.3539,45.2783,45.2783,251100.0
2008-04-04 11:50:00,77.8,77.85,77.7,77.76,248600.0,45.2841,45.3132,45.2259,45.2608,248600.0
2008-04-04 12:00:00,77.77,77.91,77.75,77.87,216900.0,45.2666,45.3481,45.255,45.3248,216900.0
2008-04-04 12:10:00,77.87,78.03,77.86,77.95,632300.0,45.3248,45.418,45.319,45.3714,632300.0
2008-04-04 12:20:00,77.94,78.07,77.9,78.06,395200.0,45.3656,45.4412,45.3423,45.4354,395200.0
2008-04-04 12:30:00,78.06,78.11,78.0,78.06,376600.0,45.4354,45.4645,45.4005,45.4354,376600.0
2008-04-04 12:40:00,78.06,78.12,77.98,78.02,283500.0,45.4354,45.4703,45.3889,45.4121,283500.0
2008-04-04 12:50:00,78.02,78.15,77.96,78.08,347500.0,45.4121,45.4878,45.3772,45.4471,347500.0
2008-04-04 13:00:00,78.1,78.14,78.01,78.02,318400.0,45.4587,45.482,45.4063,45.4121,318400.0
2008-04-04 13:10:00,78.02,78.07,77.91,77.94,355900.0,45.4121,45.4412,45.3481,45.3656,355900.0
2008-04-04 13:20:00,77.92,78.22,77.92,78.21,445900.0,45.3539,45.5286,45.3539,45.5227,445900.0
2008-04-04 13:30:00,78.21,78.22,78.02,78.05,314300.0,45.5227,45.5286,45.4121,45.4296,314300.0
2008-04-04 13:40:00,78.05,78.08,77.92,77.98,163500.0,45.4296,45.4471,45.3539,45.3889,163500.0
2008-04-04 13:50:00,77.99,78.02,77.77,77.84,283400.0,45.3947,45.4121,45.2666,45.3074,283400.0
2008-04-04 14:00:00,77.84,77.97,77.7,77.72,476800.0,45.3074,45.383,45.2259,45.2375,476800.0
2008-04-04 14:10:00,77.72,77.87,77.72,77.77,240500.0,45.2375,45.3248,45.2375,45.2666,240500.0
2008-04-04 14:20:00,77.77,77.93,77.75,77.86,255700.0,45.2666,45.3598,45.255,45.319,255700.0
2008-04-04 14:30:00,77.87,78.01,77.8,77.98,378000.0,45.3248,45.4063,45.2841,45.3889,378000.0
2008-04-04 14:40:00,77.97,78.05,77.96,78.0,188900.0,45.383,45.4296,45.3772,45.4005,188900.0
2008-04-04 14:50:00,78.01,78.08,77.98,78.02,173400.0,45.4063,45.4471,45.3889,45.4121,173400.0
2008-04-04 15:00:00,78.03,78.13,77.83,77.94,522900.0,45.418,45.4762,45.3016,45.3656,522900.0
2008-04-04 15:10:00,77.94,77.95,77.63,77.7,631100.0,45.3656,45.3714,45.1851,45.2259,631100.0
2008-04-04 15:20:00,77.7,77.77,77.51,77.6,362500.0,45.2259,45.2666,45.1153,45.1677,362500.0
2008-04-04 15:30:00,77.57,77.71,77.39,77.43,381200.0,45.1502,45.2317,45.0454,45.0687,381200.0
2008-04-04 15:40:00,77.44,77.49,77.24,77.25,888500.0,45.0745,45.1037,44.9581,44.964,888500.0
2008-04-04 15:50:00,77.25,77.52,77.25,77.42,1318700.0,44.964,45.1211,44.964,45.0629,1318700.0
2008-04-07 09:30:00,78.27,78.59,78.07,78.55,807900.0,45.5577,45.7439,45.4412,45.7206,807900.0
2008-04-07 09:40:00,78.54,78.8,78.5,78.61,793600.0,45.7148,45.8661,45.6915,45.7556,793600.0
2008-04-07 09:50:00,78.62,78.88,78.59,78.88,509300.0,45.7614,45.9127,45.7439,45.9127,509300.0
2008-04-07 10:00:00,78.88,78.92,78.75,78.84,655000.0,45.9127,45.936,45.837,45.8894,655000.0
2008-04-07 10:10:00,78.83,78.85,78.66,78.72,372300.0,45.8836,45.8952,45.7847,45.8196,372300.0
2008-04-07 10:20:00,78.72,78.83,78.65,78.69,358900.0,45.8196,45.8836,45.7788,45.8021,358900.0
2008-04-07 10:30:00,78.69,78.79,78.66,78.7,267300.0,45.8021,45.8603,45.7847,45.8079,267300.0
2008-04-07 10:40:00,78.69,78.76,78.5,78.52,301300.0,45.8021,45.8429,45.6915,45.7032,301300.0
2008-04-07 10:50:00,78.53,78.56,78.41,78.51,319000.0,45.709,45.7265,45.6391,45.6974,319000.0
2008-04-07 11:00:00,78.52,78.67,78.5,78.6,260400.0,45.7032,45.7905,45.6915,45.7497,260400.0
2008-04-07 11:10:00,78.6,78.68,78.46,78.64,298200.0,45.7497,45.7963,45.6682,45.773,298200.0
2008-04-07 11:20:00,78.64,78.76,78.61,78.62,197100.0,45.773,45.8429,45.7556,45.7614,197100.0
2008-04-07 11:30:00,78.62,78.85,78.61,78.8,267500.0,45.7614,45.8952,45.7556,45.8661,267500.0
2008-04-07 11:40:00,78.82,78.98,78.8,78.95,606900.0,45.8778,45.9709,45.8661,45.9535,606900.0
2008-04-07 11:50:00,78.95,79.03,78.85,79.02,471000.0,45.9535,46.0,45.8952,45.9942,471000.0
2008-04-07 12:00:00,79.02,79.03,78.85,78.86,324800.0,45.9942,46.0,45.8952,45.9011,324800.0
2008-04-07 12:10:00,78.86,78.91,78.78,78.78,313700.0,45.9011,45.9302,45.8545,45.8545,313700.0
2008-04-07 12:20:00,78.78,78.8,78.63,78.67,261300.0,45.8545,45.8661,45.7672,45.7905,261300.0
2008-04-07 12:30:00,78.66,78.79,78.56,78.77,286900.0,45.7847,45.8603,45.7265,45.8487,286900.0
2008-04-07 12:40:00,78.76,78.86,78.69,78.75,329200.0,45.8429,45.9011,45.8021,45.837,329200.0
2008-04-07 12:50:00,78.76,78.9,78.72,78.87,95600.0,45.8429,45.9244,45.8196,45.9069,95600.0
2008-04-07 13:00:00,78.89,78.9,78.64,78.65,133900.0,45.9185,45.9244,45.773,45.7788,133900.0
2008-04-07 13:10:00,78.65,78.69,78.45,78.46,513100.0,45.7788,45.8021,45.6624,45.6682,513100.0
2008-04-07 13:20:00,78.46,78.55,78.44,78.47,120800.0,45.6682,45.7206,45.6566,45.6741,120800.0
2008-04-07 13:30:00,78.48,78.68,78.44,78.53,223600.0,45.6799,45.7963,45.6566,45.709,223600.0
2008-04-07 13:40:00,78.53,78.56,78.27,78.29,381800.0,45.709,45.7265,45.5577,45.5693,381800.0
2008-04-07 13:50:00,78.29,78.38,78.1,78.35,303800.0,45.5693,45.6217,45.4587,45.6042,303800.0
2008-04-07 14:00:00,78.36,78.39,78.16,78.22,280200.0,45.61,45.6275,45.4936,45.5286,280200.0
2008-04-07 14:10:00,78.22,78.22,77.94,77.96,602500.0,45.5286,45.5286,45.3656,45.3772,602500.0
2008-04-07 14:20:00,77.96,78.01,77.58,77.6,728200.0,45.3772,45.4063,45.156,45.1677,728200.0
2008-04-07 14:30:00,77.6,77.71,77.48,77.64,350000.0,45.1677,45.2317,45.0978,45.191,350000.0
2008-04-07 14:40:00,77.63,77.83,77.62,77.7,278500.0,45.1851,45.3016,45.1793,45.2259,278500.0
2008-04-07 14:50:00,77.71,77.88,77.67,77.68,518600.0,45.2317,45.3307,45.2084,45.2142,518600.0
2008-04-07 15:00:00,77.67,77.67,77.45,77.46,288600.0,45.2084,45.2084,45.0804,45.0862,288600.0
2008-04-07 15:10:00,77.47,77.73,77.38,77.72,283100.0,45.092,45.2433,45.0396,45.2375,283100.0
2008-04-07 15:20:00,77.72,78.02,77.71,77.91,293400.0,45.2375,45.4121,45.2317,45.3481,293400.0
2008-04-07 15:30:00,77.93,77.96,77.47,77.77,375400.0,45.3598,45.3772,45.092,45.2666,375400.0
2008-04-07 15:40:00,77.77,77.88,77.72,77.8,439200.0,45.2666,45.3307,45.2375,45.2841,439200.0
2008-04-07 15:50:00,77.81,77.88,77.6,77.67,491400.0,45.2899,45.3307,45.1677,45.2084,491400.0
2008-04-08 09:30:00,77.35,77.72,77.13,77.54,809600.0,45.0222,45.2375,44.8941,45.1328,809600.0
2008-04-08 09:40:00,77.54,77.92,77.54,77.87,505600.0,45.1328,45.3539,45.1328,45.3248,505600.0
2008-04-08 09:50:00,77.86,78.44,77.86,78.26,776800.0,45.319,45.6566,45.319,45.5518,776800.0
2008-04-08 10:00:00,78.26,78.31,78.05,78.1,483500.0,45.5518,45.5809,45.4296,45.4587,483500.0
2008-04-08 10:10:00,78.11,78.51,78.11,78.48,623700.0,45.4645,45.6974,45.4645,45.6799,623700.0
2008-04-08 10:20:00,78.49,78.74,78.32,78.32,689900.0,45.6857,45.8312,45.5868,45.5868,689900.0
2008-04-08 10:30:00,78.32,78.64,78.28,78.6,425800.0,45.5868,45.773,45.5635,45.7497,425800.0
2008-04-08 10:40:00,78.61,78.66,78.53,78.64,392000.0,45.7556,45.7847,45.709,45.773,392000.0
2008-04-08 10:50:00,78.64,78.67,78.06,78.07,522100.0,45.773,45.7905,45.4354,45.4412,522100.0
2008-04-08 11:00:00,78.06,78.22,77.87,78.04,675100.0,45.4354,45.5286,45.3248,45.4238,675100.0
2008-04-08 11:10:00,78.05,78.06,77.54,77.7,1043200.0,45.4296,45.4354,45.1328,45.2259,1043200.0
2008-04-08 11:20:00,77.7,77.99,77.65,77.89,300200.0,45.2259,45.3947,45.1968,45.3365,300200.0
2008-04-08 11:30:00,77.9,78.2,77.9,77.94,352300.0,45.3423,45.5169,45.3423,45.3656,352300.0
2008-04-08 11:40:00,77.93,78.03,77.82,77.95,192200.0,45.3598,45.418,45.2957,45.3714,192200.0
2008-04-08 11:50:00,77.95,78.11,77.82,78.1,158000.0,45.3714,45.4645,45.2957,45.4587,158000.0
2008-04-08 12:00:00,78.1,78.15,77.97,78.13,248600.0,45.4587,45.4878,45.383,45.4762,248600.0
2008-04-08 12:10:00,78.13,78.2,77.89,78.2,176500.0,45.4762,45.5169,45.3365,45.5169,176500.0
2008-04-08 12:20:00,78.2,78.37,78.16,78.2,199000.0,45.5169,45.6159,45.4936,45.5169,199000.0
2008-04-08 12:30:00,78.2,78.28,78.12,78.22,185000.0,45.5169,45.5635,45.4703,45.5286,185000.0
2008-04-08 12:40:00,78.23,78.4,78.21,78.37,272800.0,45.5344,45.6333,45.5227,45.6159,272800.0
2008-04-08 12:50:00,78.36,78.42,78.25,78.27,187600.0,45.61,45.645,45.546,45.5577,187600.0
2008-04-08 13:00:00,78.27,78.39,78.24,78.33,120800.0,45.5577,45.6275,45.5402,45.5926,120800.0
2008-04-08 13:10:00,78.33,78.4,78.3,78.36,126700.0,45.5926,45.6333,45.5751,45.61,126700.0
2008-04-08 13:20:00,78.35,78.37,78.26,78.29,112700.0,45.6042,45.6159,45.5518,45.5693,112700.0
2008-04-08 13:30:00,78.29,78.43,78.2,78.43,131700.0,45.5693,45.6508,45.5169,45.6508,131700.0
2008-04-08 13:40:00,78.43,78.5,78.19,78.41,552900.0,45.6508,45.6915,45.5111,45.6391,552900.0
2008-04-08 13:50:00,78.41,78.53,78.4,78.51,289700.0,45.6391,45.709,45.6333,45.6974,289700.0
2008-04-08 14:00:00,78.51,78.51,78.1,78.1,257800.0,45.6974,45.6974,45.4587,45.4587,257800.0
2008-04-08 14:10:00,78.1,78.28,78.04,78.08,145400.0,45.4587,45.5635,45.4238,45.4471,145400.0
2008-04-08 14:20:00,78.08,78.13,77.91,77.93,1014900.0,45.4471,45.4762,45.3481,45.3598,1014900.0
2008-04-08 14:30:00,77.93,78.18,77.86,78.05,1585400.0,45.3598,45.5053,45.319,45.4296,1585400.0
2008-04-08 14:40:00,78.04,78.14,77.91,78.1,376100.0,45.4238,45.482,45.3481,45.4587,376100.0
2008-04-08 14:50:00,78.11,78.3,78.11,78.25,206000.0,45.4645,45.5751,45.4645,45.546,206000.0
2008-04-08 15:00:00,78.26,78.26,78.0,78.05,164200.0,45.5518,45.5518,45.4005,45.4296,164200.0
2008-04-08 15:10:00,78.06,78.2,78.0,78.16,247600.0,45.4354,45.5169,45.4005,45.4936,247600.0
2008-04-08 15:20:00,78.18,78.28,78.05,78.23,176100.0,45.5053,45.5635,45.4296,45.5344,176100.0
2008-04-08 15:30:00,78.25,78.41,78.24,78.27,374100.0,45.546,45.6391,45.5402,45.5577,374100.0
2008-04-08 15:40:00,78.26,78.37,78.24,78.29,269500.0,45.5518,45.6159,45.5402,45.5693,269500.0
2008-04-08 15:50:00,78.28,78.39,78.26,78.28,493300.0,45.5635,45.6275,45.5518,45.5635,493300.0
2008-04-09 09:30:00,78.46,78.96,78.33,78.87,495900.0,45.6682,45.9593,45.5926,45.9069,495900.0
2008-04-09 09:40:00,78.85,78.91,78.58,78.7,536700.0,45.8952,45.9302,45.7381,45.8079,536700.0
2008-04-09 09:50:00,78.71,78.76,78.58,78.75,329000.0,45.8138,45.8429,45.7381,45.837,329000.0
2008-04-09 10:00:00,78.74,78.79,78.56,78.75,289900.0,45.8312,45.8603,45.7265,45.837,289900.0
2008-04-09 10:10:00,78.75,78.76,78.56,78.67,217400.0,45.837,45.8429,45.7265,45.7905,217400.0
2008-04-09 10:20:00,78.67,78.7,78.36,78.44,490300.0,45.7905,45.8079,45.61,45.6566,490300.0
2008-04-09 10:30:00,78.36,79.34,78.36,79.3,2687300.0,45.61,46.1805,45.61,46.1572,2687300.0
2008-04-09 10:40:00,79.3,79.39,79.19,79.33,865700.0,46.1572,46.2096,46.0931,46.1746,865700.0
2008-04-09 10:50:00,79.34,79.49,79.26,79.43,874700.0,46.1805,46.2678,46.1339,46.2328,874700.0
2008-04-09 11:00:00,79.43,79.55,79.43,79.44,682900.0,46.2328,46.3027,46.2328,46.2387,682900.0
2008-04-09 11:10:00,79.44,79.46,78.94,78.97,484700.0,46.2387,46.2503,45.9476,45.9651,484700.0
2008-04-09 11:20:00,78.97,79.05,78.83,78.88,365100.0,45.9651,46.0117,45.8836,45.9127,365100.0
2008-04-09 11:30:00,78.88,79.0,78.66,78.68,664800.0,45.9127,45.9826,45.7847,45.7963,664800.0
2008-04-09 11:40:00,78.7,78.9,78.65,78.76,852600.0,45.8079,45.9244,45.7788,45.8429,852600.0
2008-04-09 11:50:00,78.77,78.81,78.57,78.68,209600.0,45.8487,45.872,45.7323,45.7963,209600.0
2008-04-09 12:00:00,78.69,79.0,78.68,78.84,484500.0,45.8021,45.9826,45.7963,45.8894,484500.0
2008-04-09 12:10:00,78.83,78.89,78.73,78.82,305800.0,45.8836,45.9185,45.8254,45.8778,305800.0
2008-04-09 12:20:00,78.82,79.0,78.77,78.97,391200.0,45.8778,45.9826,45.8487,45.9651,391200.0
2008-04-09 12:30:00,78.98,79.11,78.98,79.03,216700.0,45.9709,46.0466,45.9709,46.0,216700.0
2008-04-09 12:40:00,79.01,79.11,78.97,79.0,153400.0,45.9884,46.0466,45.9651,45.9826,153400.0
2008-04-09 12:50:00,79.0,79.09,78.88,78.88,601300.0,45.9826,46.0349,45.9127,45.9127,601300.0
2008-04-09 13:00:00,78.87,79.0,78.83,78.94,440500.0,45.9069,45.9826,45.8836,45.9476,440500.0
2008-04-09 13:10:00,78.95,78.97,78.83,78.88,267200.0,45.9535,45.9651,45.8836,45.9127,267200.0
2008-04-09 13:20:00,78.88,78.89,78.8,78.88,71000.0,45.9127,45.9185,45.8661,45.9127,71000.0
2008-04-09 13:30:00,78.89,78.99,78.88,78.95,225800.0,45.9185,45.9767,45.9127,45.9535,225800.0
2008-04-09 13:40:00,78.95,79.03,78.88,78.92,343100.0,45.9535,46.0,45.9127,45.936,343100.0
2008-04-09 13:50:00,78.92,79.1,78.9,79.1,182700.0,45.936,46.0408,45.9244,46.0408,182700.0
2008-04-09 14:00:00,79.11,79.19,79.08,79.1,346800.0,46.0466,46.0931,46.0291,46.0408,346800.0
2008-04-09 14:10:00,79.1,79.11,78.85,78.92,289900.0,46.0408,46.0466,45.8952,45.936,289900.0
2008-04-09 14:20:00,78.91,78.95,78.68,78.7,337900.0,45.9302,45.9535,45.7963,45.8079,337900.0
2008-04-09 14:30:00,78.71,78.76,78.51,78.71,254800.0,45.8138,45.8429,45.6974,45.8138,254800.0
2008-04-09 14:40:00,78.7,78.82,78.66,78.69,153200.0,45.8079,45.8778,45.7847,45.8021,153200.0
2008-04-09 14:50:00,78.69,78.69,78.52,78.56,220600.0,45.8021,45.8021,45.7032,45.7265,220600.0
2008-04-09 15:00:00,78.56,78.76,78.47,78.63,733500.0,45.7265,45.8429,45.6741,45.7672,733500.0
2008-04-09 15:10:00,78.62,78.63,78.44,78.62,331000.0,45.7614,45.7672,45.6566,45.7614,331000.0
2008-04-09 15:20:00,78.63,78.66,78.5,78.57,328900.0,45.7672,45.7847,45.6915,45.7323,328900.0
2008-04-09 15:30:00,78.57,78.9,78.55,78.84,243700.0,45.7323,45.9244,45.7206,45.8894,243700.0
2008-04-09 15:40:00,78.83,78.87,78.66,78.67,168900.0,45.8836,45.9069,45.7847,45.7905,168900.0
2008-04-09 15:50:00,78.67,78.81,78.63,78.75,561900.0,45.7905,45.872,45.7672,45.837,561900.0
2008-04-10 09:30:00,78.7,79.17,78.7,79.0,273200.0,45.8079,46.0815,45.8079,45.9826,273200.0
2008-04-10 09:40:00,78.99,78.99,78.28,78.34,1018100.0,45.9767,45.9767,45.5635,45.5984,1018100.0
2008-04-10 09:50:00,78.34,78.43,78.13,78.27,579300.0,45.5984,45.6508,45.4762,45.5577,579300.0
2008-04-10 10:00:00,78.28,78.34,78.02,78.05,544700.0,45.5635,45.5984,45.4121,45.4296,544700.0
2008-04-10 10:10:00,78.05,78.23,77.95,78.22,577300.0,45.4296,45.5344,45.3714,45.5286,577300.0
2008-04-10 10:20:00,78.22,78.29,78.05,78.1,514100.0,45.5286,45.5693,45.4296,45.4587,514100.0
2008-04-10 10:30:00,78.12,78.47,78.12,78.47,353100.0,45.4703,45.6741,45.4703,45.6741,353100.0
2008-04-10 10:40:00,78.48,78.81,78.48,78.75,513100.0,45.6799,45.872,45.6799,45.837,513100.0
2008-04-10 10:50:00,78.75,78.75,78.05,78.48,759000.0,45.837,45.837,45.4296,45.6799,759000.0
2008-04-10 11:00:00,78.48,78.49,78.24,78.32,259200.0,45.6799,45.6857,45.5402,45.5868,259200.0
2008-04-10 11:10:00,78.32,78.52,78.32,78.4,396800.0,45.5868,45.7032,45.5868,45.6333,396800.0
2008-04-10 11:20:00,78.41,78.78,78.38,78.6,465500.0,45.6391,45.8545,45.6217,45.7497,465500.0
2008-04-10 11:30:00,78.59,78.86,78.53,78.53,374900.0,45.7439,45.9011,45.709,45.709,374900.0
2008-04-10 11:40:00,78.53,78.71,78.42,78.46,285000.0,45.709,45.8138,45.645,45.6682,285000.0
2008-04-10 11:50:00,78.46,78.49,78.25,78.47,553600.0,45.6682,45.6857,45.546,45.6741,553600.0
2008-04-10 12:00:00,78.48,78.49,78.21,78.39,328500.0,45.6799,45.6857,45.5227,45.6275,328500.0
2008-04-10 12:10:00,78.38,78.65,78.27,78.65,126100.0,45.6217,45.7788,45.5577,45.7788,126100.0
2008-04-10 12:20:00,78.65,78.66,78.4,78.51,463500.0,45.7788,45.7847,45.6333,45.6974,463500.0
2008-04-10 12:30:00,78.53,78.76,78.47,78.63,108800.0,45.709,45.8429,45.6741,45.7672,108800.0
2008-04-10 12:40:00,78.63,78.72,78.57,78.68,194700.0,45.7672,45.8196,45.7323,45.7963,194700.0
2008-04-10 12:50:00,78.68,78.69,78.42,78.5,84700.0,45.7963,45.8021,45.645,45.6915,84700.0
2008-04-10 13:00:00,78.49,78.51,78.33,78.34,363200.0,45.6857,45.6974,45.5926,45.5984,363200.0
2008-04-10 13:10:00,78.35,78.44,78.33,78.4,280400.0,45.6042,45.6566,45.5926,45.6333,280400.0
2008-04-10 13:20:00,78.41,78.47,78.35,78.4,157700.0,45.6391,45.6741,45.6042,45.6333,157700.0
2008-04-10 13:30:00,78.4,78.68,78.4,78.67,155000.0,45.6333,45.7963,45.6333,45.7905,155000.0
2008-04-10 13:40:00,78.67,78.68,78.5,78.53,114100.0,45.7905,45.7963,45.6915,45.709,114100.0
2008-04-10 13:50:00,78.53,78.65,78.46,78.48,125900.0,45.709,45.7788,45.6682,45.6799,125900.0
2008-04-10 14:00:00,78.48,78.51,78.38,78.38,174500.0,45.6799,45.6974,45.6217,45.6217,174500.0
2008-04-10 14:10:00,78.37,78.38,78.19,78.3,245900.0,45.6159,45.6217,45.5111,45.5751,245900.0
2008-04-10 14:20:00,78.3,78.36,78.16,78.29,607000.0,45.5751,45.61,45.4936,45.5693,607000.0
2008-04-10 14:30:00,78.29,78.49,78.2,78.49,247900.0,45.5693,45.6857,45.5169,45.6857,247900.0
2008-04-10 14:40:00,78.49,78.61,78.44,78.6,149700.0,45.6857,45.7556,45.6566,45.7497,149700.0
2008-04-10 14:50:00,78.6,78.88,78.56,78.81,339800.0,45.7497,45.9127,45.7265,45.872,339800.0
2008-04-10 15:00:00,78.82,78.9,78.69,78.75,754500.0,45.8778,45.9244,45.8021,45.837,754500.0
2008-04-10 15:10:00,78.75,78.77,78.58,78.72,205900.0,45.837,45.8487,45.7381,45.8196,205900.0
2008-04-10 15:20:00,78.72,78.85,78.67,78.82,317600.0,45.8196,45.8952,45.7905,45.8778,317600.0
2008-04-10 15:30:00,78.82,78.83,78.46,78.52,229200.0,45.8778,45.8836,45.6682,45.7032,229200.0
2008-04-10 15:40:00,78.52,78.7,78.45,78.66,369100.0,45.7032,45.8079,45.6624,45.7847,369100.0
2008-04-10 15:50:00,78.67,78.79,78.47,78.74,466300.0,45.7905,45.8603,45.6741,45.8312,466300.0
2008-04-11 09:30:00,78.05,78.35,77.98,78.04,602200.0,45.4296,45.6042,45.3889,45.4238,602200.0
2008-04-11 09:40:00,78.04,78.74,78.03,78.71,439800.0,45.4238,45.8312,45.418,45.8138,439800.0
2008-04-11 09:50:00,78.72,78.76,78.41,78.45,620900.0,45.8196,45.8429,45.6391,45.6624,620900.0
2008-04-11 10:00:00,78.44,78.62,78.29,78.29,414000.0,45.6566,45.7614,45.5693,45.5693,414000.0
2008-04-11 10:10:00,78.29,78.58,78.22,78.54,293900.0,45.5693,45.7381,45.5286,45.7148,293900.0
2008-04-11 10:20:00,78.54,78.59,78.02,78.04,439400.0,45.7148,45.7439,45.4121,45.4238,439400.0
2008-04-11 10:30:00,78.04,78.31,77.98,78.23,599400.0,45.4238,45.5809,45.3889,45.5344,599400.0
2008-04-11 10:40:00,78.23,78.28,77.99,78.1,745800.0,45.5344,45.5635,45.3947,45.4587,745800.0
2008-04-11 10:50:00,78.1,78.1,77.84,78.0,906300.0,45.4587,45.4587,45.3074,45.4005,906300.0
2008-04-11 11:00:00,78.0,78.03,77.78,77.84,340100.0,45.4005,45.418,45.2724,45.3074,340100.0
2008-04-11 11:10:00,77.83,78.02,77.79,78.02,337800.0,45.3016,45.4121,45.2783,45.4121,337800.0
2008-04-11 11:20:00,78.02,78.04,77.91,77.98,272300.0,45.4121,45.4238,45.3481,45.3889,272300.0
2008-04-11 11:30:00,78.0,78.12,77.95,78.09,72400.0,45.4005,45.4703,45.3714,45.4529,72400.0
2008-04-11 11:40:00,78.09,78.26,77.9,78.2,488400.0,45.4529,45.5518,45.3423,45.5169,488400.0
2008-04-11 11:50:00,78.21,78.27,77.91,78.07,201100.0,45.5227,45.5577,45.3481,45.4412,201100.0
2008-04-11 12:00:00,78.05,78.09,77.92,77.95,144100.0,45.4296,45.4529,45.3539,45.3714,144100.0
2008-04-11 12:10:00,77.92,78.03,77.9,78.02,109600.0,45.3539,45.418,45.3423,45.4121,109600.0
2008-04-11 12:20:00,78.03,78.03,77.68,77.73,273800.0,45.418,45.418,45.2142,45.2433,273800.0
2008-04-11 12:30:00,77.71,77.82,77.71,77.79,92100.0,45.2317,45.2957,45.2317,45.2783,92100.0
2008-04-11 12:40:00,77.78,77.92,77.69,77.92,90600.0,45.2724,45.3539,45.2201,45.3539,90600.0
2008-04-11 12:50:00,77.92,78.09,77.86,78.06,129200.0,45.3539,45.4529,45.319,45.4354,129200.0
2008-04-11 13:00:00,78.05,78.1,77.92,77.96,160900.0,45.4296,45.4587,45.3539,45.3772,160900.0
2008-04-11 13:10:00,77.98,78.13,77.95,78.12,243600.0,45.3889,45.4762,45.3714,45.4703,243600.0
2008-04-11 13:20:00,78.11,78.11,77.9,77.93,155600.0,45.4645,45.4645,45.3423,45.3598,155600.0
2008-04-11 13:30:00,77.91,78.01,77.74,77.8,408300.0,45.3481,45.4063,45.2492,45.2841,408300.0
2008-04-11 13:40:00,77.8,77.92,77.76,77.83,96600.0,45.2841,45.3539,45.2608,45.3016,96600.0
2008-04-11 13:50:00,77.81,77.98,77.77,77.94,92500.0,45.2899,45.3889,45.2666,45.3656,92500.0
2008-04-11 14:00:00,77.94,77.96,77.84,77.93,381100.0,45.3656,45.3772,45.3074,45.3598,381100.0
2008-04-11 14:10:00,77.91,77.91,77.68,77.79,170200.0,45.3481,45.3481,45.2142,45.2783,170200.0
2008-04-11 14:20:00,77.82,77.97,77.78,77.93,242300.0,45.2957,45.383,45.2724,45.3598,242300.0
2008-04-11 14:30:00,77.94,78.01,77.87,77.88,397700.0,45.3656,45.4063,45.3248,45.3307,397700.0
2008-04-11 14:40:00,77.87,77.97,77.82,77.95,213600.0,45.3248,45.383,45.2957,45.3714,213600.0
2008-04-11 14:50:00,77.97,78.07,77.87,77.95,301200.0,45.383,45.4412,45.3248,45.3714,301200.0
2008-04-11 15:00:00,77.95,77.95,77.74,77.78,171400.0,45.3714,45.3714,45.2492,45.2724,171400.0
2008-04-11 15:10:00,77.78,77.87,77.73,77.84,270800.0,45.2724,45.3248,45.2433,45.3074,270800.0
2008-04-11 15:20:00,77.83,78.0,77.77,78.0,223200.0,45.3016,45.4005,45.2666,45.4005,223200.0
2008-04-11 15:30:00,78.0,78.0,77.6,77.62,543400.0,45.4005,45.4005,45.1677,45.1793,543400.0
2008-04-11 15:40:00,77.61,77.63,77.51,77.6,603100.0,45.1735,45.1851,45.1153,45.1677,603100.0
2008-04-11 15:50:00,77.6,77.64,77.52,77.58,714100.0,45.1677,45.191,45.1211,45.156,714100.0
2008-04-14 09:30:00,77.6,78.26,77.6,78.12,515200.0,45.1677,45.5518,45.1677,45.4703,515200.0
2008-04-14 09:40:00,78.11,78.28,77.77,78.27,339400.0,45.4645,45.5635,45.2666,45.5577,339400.0
2008-04-14 09:50:00,78.27,78.51,78.21,78.38,610400.0,45.5577,45.6974,45.5227,45.6217,610400.0
2008-04-14 10:00:00,78.38,78.65,78.32,78.46,432800.0,45.6217,45.7788,45.5868,45.6682,432800.0
2008-04-14 10:10:00,78.45,78.51,78.31,78.31,244400.0,45.6624,45.6974,45.5809,45.5809,244400.0
2008-04-14 10:20:00,78.3,78.49,78.25,78.35,553400.0,45.5751,45.6857,45.546,45.6042,553400.0
2008-04-14 10:30:00,78.35,78.49,78.34,78.49,315600.0,45.6042,45.6857,45.5984,45.6857,315600.0
2008-04-14 10:40:00,78.49,78.88,78.48,78.87,833300.0,45.6857,45.9127,45.6799,45.9069,833300.0
2008-04-14 10:50:00,78.86,78.9,78.72,78.83,310200.0,45.9011,45.9244,45.8196,45.8836,310200.0
2008-04-14 11:00:00,78.83,78.88,78.71,78.8,253800.0,45.8836,45.9127,45.8138,45.8661,253800.0
2008-04-14 11:10:00,78.78,78.86,78.59,78.61,401900.0,45.8545,45.9011,45.7439,45.7556,401900.0
2008-04-14 11:20:00,78.61,78.75,78.55,78.63,201000.0,45.7556,45.837,45.7206,45.7672,201000.0
2008-04-14 11:30:00,78.63,78.65,78.52,78.59,239900.0,45.7672,45.7788,45.7032,45.7439,239900.0
2008-04-14 11:40:00,78.6,78.68,78.53,78.67,284000.0,45.7497,45.7963,45.709,45.7905,284000.0
2008-04-14 11:50:00,78.68,78.79,78.58,78.79,203400.0,45.7963,45.8603,45.7381,45.8603,203400.0
2008-04-14 12:00:00,78.79,78.9,78.75,78.82,365300.0,45.8603,45.9244,45.837,45.8778,365300.0
2008-04-14 12:10:00,78.81,78.88,78.72,78.72,194600.0,45.872,45.9127,45.8196,45.8196,194600.0
2008-04-14 12:20:00,78.74,79.08,78.7,79.05,250700.0,45.8312,46.0291,45.8079,46.0117,250700.0
2008-04-14 12:30:00,79.06,79.19,78.65,78.93,848600.0,46.0175,46.0931,45.7788,45.9418,848600.0
2008-04-14 12:40:00,78.92,79.27,78.9,79.25,801000.0,45.936,46.1397,45.9244,46.1281,801000.0
2008-04-14 12:50:00,79.25,79.38,79.23,79.38,524700.0,46.1281,46.2037,46.1164,46.2037,524700.0
2008-04-14 13:00:00,79.38,79.38,78.65,79.32,440700.0,46.2037,46.2037,45.7788,46.1688,440700.0
2008-04-14 13:10:00,79.3,79.41,79.14,79.14,283100.0,46.1572,46.2212,46.064,46.064,283100.0
2008-04-14 13:20:00,79.14,79.19,79.0,79.06,199900.0,46.064,46.0931,45.9826,46.0175,199900.0
2008-04-14 13:30:00,79.06,79.14,78.94,78.97,315200.0,46.0175,46.064,45.9476,45.9651,315200.0
2008-04-14 13:40:00,78.97,79.02,78.88,78.96,194700.0,45.9651,45.9942,45.9127,45.9593,194700.0
2008-04-14 13:50:00,78.95,78.96,78.79,78.93,362400.0,45.9535,45.9593,45.8603,45.9418,362400.0
2008-04-14 14:00:00,78.93,78.93,78.76,78.83,287700.0,45.9418,45.9418,45.8429,45.8836,287700.0
2008-04-14 14:10:00,78.84,79.03,78.84,78.96,200700.0,45.8894,46.0,45.8894,45.9593,200700.0
2008-04-14 14:20:00,78.97,79.13,78.96,79.04,245700.0,45.9651,46.0582,45.9593,46.0058,245700.0
2008-04-14 14:30:00,79.03,79.26,79.0,79.25,455700.0,46.0,46.1339,45.9826,46.1281,455700.0
2008-04-14 14:40:00,79.26,79.3,79.15,79.16,206300.0,46.1339,46.1572,46.0699,46.0757,206300.0
2008-04-14 14:50:00,79.17,79.17,78.93,78.95,306300.0,46.0815,46.0815,45.9418,45.9535,306300.0
2008-04-14 15:00:00,78.95,79.05,78.85,78.86,124400.0,45.9535,46.0117,45.8952,45.9011,124400.0
2008-04-14 15:10:00,78.87,78.93,78.79,78.85,181800.0,45.9069,45.9418,45.8603,45.8952,181800.0
2008-04-14 15:20:00,78.85,78.97,78.84,78.85,337700.0,45.8952,45.9651,45.8894,45.8952,337700.0
2008-04-14 15:30:00,78.84,78.94,78.73,78.88,247600.0,45.8894,45.9476,45.8254,45.9127,247600.0
2008-04-14 15:40:00,78.88,79.18,78.88,79.11,465500.0,45.9127,46.0873,45.9127,46.0466,465500.0
2008-04-14 15:50:00,79.11,79.16,78.99,79.16,686300.0,46.0466,46.0757,45.9767,46.0757,686300.0
2008-04-15 09:30:00,79.84,80.05,79.67,79.83,1098300.0,46.4715,46.5937,46.3725,46.4657,1098300.0
2008-04-15 09:40:00,79.82,80.01,79.62,79.69,589200.0,46.4598,46.5704,46.3434,46.3842,589200.0
2008-04-15 09:50:00,79.68,79.68,79.35,79.59,735600.0,46.3784,46.3784,46.1863,46.326,735600.0
2008-04-15 10:00:00,79.59,79.77,79.46,79.54,440200.0,46.326,46.4307,46.2503,46.2969,440200.0
2008-04-15 10:10:00,79.53,79.54,79.35,79.49,483300.0,46.291,46.2969,46.1863,46.2678,483300.0
2008-04-15 10:20:00,79.49,79.68,79.47,79.56,322600.0,46.2678,46.3784,46.2561,46.3085,322600.0
2008-04-15 10:30:00,79.56,79.65,79.51,79.52,225700.0,46.3085,46.3609,46.2794,46.2852,225700.0
2008-04-15 10:40:00,79.51,79.51,79.22,79.37,415500.0,46.2794,46.2794,46.1106,46.1979,415500.0
2008-04-15 10:50:00,79.37,79.53,79.29,79.49,231000.0,46.1979,46.291,46.1514,46.2678,231000.0
2008-04-15 11:00:00,79.49,79.58,79.27,79.28,321300.0,46.2678,46.3202,46.1397,46.1455,321300.0
2008-04-15 11:10:00,79.28,79.33,79.0,79.13,334000.0,46.1455,46.1746,45.9826,46.0582,334000.0
2008-04-15 11:20:00,79.12,79.12,78.89,78.93,326400.0,46.0524,46.0524,45.9185,45.9418,326400.0
2008-04-15 11:30:00,78.92,79.03,78.84,78.99,469400.0,45.936,46.0,45.8894,45.9767,469400.0
2008-04-15 11:40:00,78.98,79.18,78.96,79.18,264100.0,45.9709,46.0873,45.9593,46.0873,264100.0
2008-04-15 11:50:00,79.21,79.28,79.13,79.18,234100.0,46.1048,46.1455,46.0582,46.0873,234100.0
2008-04-15 12:00:00,79.18,79.23,79.08,79.13,217000.0,46.0873,46.1164,46.0291,46.0582,217000.0
2008-04-15 12:10:00,79.14,79.25,79.12,79.24,91600.0,46.064,46.1281,46.0524,46.1223,91600.0
2008-04-15 12:20:00,79.23,79.32,79.22,79.28,108400.0,46.1164,46.1688,46.1106,46.1455,108400.0
2008-04-15 12:30:00,79.27,79.29,79.17,79.24,92100.0,46.1397,46.1514,46.0815,46.1223,92100.0
2008-04-15 12:40:00,79.25,79.32,79.24,79.25,84400.0,46.1281,46.1688,46.1223,46.1281,84400.0
2008-04-15 12:50:00,79.25,79.33,79.23,79.28,172400.0,46.1281,46.1746,46.1164,46.1455,172400.0
2008-04-15 13:00:00,79.27,79.32,79.19,79.2,126400.0,46.1397,46.1688,46.0931,46.099,126400.0
2008-04-15 13:10:00,79.2,79.37,79.19,79.35,107500.0,46.099,46.1979,46.0931,46.1863,107500.0
2008-04-15 13:20:00,79.36,79.52,79.36,79.5,489400.0,46.1921,46.2852,46.1921,46.2736,489400.0
2008-04-15 13:30:00,79.49,79.51,79.35,79.42,200800.0,46.2678,46.2794,46.1863,46.227,200800.0
2008-04-15 13:40:00,79.41,79.63,79.4,79.62,182500.0,46.2212,46.3493,46.2154,46.3434,182500.0
2008-04-15 13:50:00,79.62,79.66,79.57,79.58,279300.0,46.3434,46.3667,46.3143,46.3202,279300.0
2008-04-15 14:00:00,79.59,79.67,79.53,79.62,208800.0,46.326,46.3725,46.291,46.3434,208800.0
2008-04-15 14:10:00,79.62,79.72,79.55,79.59,329100.0,46.3434,46.4016,46.3027,46.326,329100.0
2008-04-15 14:20:00,79.58,79.69,79.58,79.65,102900.0,46.3202,46.3842,46.3202,46.3609,102900.0
2008-04-15 14:30:00,79.65,79.9,79.63,79.86,333000.0,46.3609,46.5064,46.3493,46.4831,333000.0
2008-04-15 14:40:00,79.86,79.86,79.59,79.64,385700.0,46.4831,46.4831,46.326,46.3551,385700.0
2008-04-15 14:50:00,79.64,79.64,79.45,79.55,167400.0,46.3551,46.3551,46.2445,46.3027,167400.0
2008-04-15 15:00:00,79.54,79.69,79.52,79.56,173300.0,46.2969,46.3842,46.2852,46.3085,173300.0
2008-04-15 15:10:00,79.57,79.69,79.57,79.66,245200.0,46.3143,46.3842,46.3143,46.3667,245200.0
2008-04-15 15:20:00,79.67,79.86,79.64,79.81,273000.0,46.3725,46.4831,46.3551,46.454,273000.0
2008-04-15 15:30:00,79.81,79.92,79.72,79.73,302700.0,46.454,46.5181,46.4016,46.4075,302700.0
2008-04-15 15:40:00,79.74,79.77,79.64,79.64,506200.0,46.4133,46.4307,46.3551,46.3551,506200.0
2008-04-15 15:50:00,79.64,79.87,79.63,79.87,608900.0,46.3551,46.4889,46.3493,46.4889,608900.0
2008-04-16 09:30:00,80.25,80.39,80.08,80.19,755700.0,46.7101,46.7916,46.6112,46.6752,755700.0
2008-04-16 09:40:00,80.2,80.24,79.92,80.23,1562300.0,46.681,46.7043,46.5181,46.6985,1562300.0
2008-04-16 09:50:00,80.22,80.25,80.0,80.09,1128700.0,46.6927,46.7101,46.5646,46.617,1128700.0
2008-04-16 10:00:00,80.09,80.4,80.08,80.37,395000.0,46.617,46.7974,46.6112,46.78,395000.0
2008-04-16 10:10:00,80.39,80.49,80.27,80.43,701600.0,46.7916,46.8498,46.7218,46.8149,701600.0
2008-04-16 10:20:00,80.43,80.75,80.42,80.66,1626300.0,46.8149,47.0012,46.8091,46.9488,1626300.0
2008-04-16 10:30:00,80.64,81.34,80.45,81.31,1767500.0,46.9371,47.3446,46.8265,47.3271,1767500.0
2008-04-16 10:40:00,81.33,81.41,81.16,81.23,880900.0,47.3388,47.3853,47.2398,47.2805,880900.0
2008-04-16 10:50:00,81.22,81.23,81.07,81.22,411200.0,47.2747,47.2805,47.1874,47.2747,411200.0
2008-04-16 11:00:00,81.22,81.31,81.11,81.11,440500.0,47.2747,47.3271,47.2107,47.2107,440500.0
2008-04-16 11:10:00,81.1,81.3,81.1,81.23,164400.0,47.2049,47.3213,47.2049,47.2805,164400.0
2008-04-16 11:20:00,81.23,81.36,81.17,81.17,262900.0,47.2805,47.3562,47.2456,47.2456,262900.0
2008-04-16 11:30:00,81.16,81.17,80.68,80.69,814000.0,47.2398,47.2456,46.9604,46.9662,814000.0
2008-04-16 11:40:00,80.7,80.8,80.57,80.57,500200.0,46.9721,47.0303,46.8964,46.8964,500200.0
2008-04-16 11:50:00,80.56,80.78,80.47,80.77,374900.0,46.8906,47.0186,46.8382,47.0128,374900.0
2008-04-16 12:00:00,80.77,80.79,80.64,80.69,382300.0,47.0128,47.0244,46.9371,46.9662,382300.0
2008-04-16 12:10:00,80.71,81.12,80.7,81.08,557300.0,46.9779,47.2165,46.9721,47.1932,557300.0
2008-04-16 12:20:00,81.08,81.3,81.07,81.13,298200.0,47.1932,47.3213,47.1874,47.2223,298200.0
2008-04-16 12:30:00,81.13,81.16,81.07,81.07,171900.0,47.2223,47.2398,47.1874,47.1874,171900.0
2008-04-16 12:40:00,81.07,81.1,80.95,81.04,127000.0,47.1874,47.2049,47.1176,47.17,127000.0
2008-04-16 12:50:00,81.05,81.18,81.02,81.14,206500.0,47.1758,47.2514,47.1583,47.2282,206500.0
2008-04-16 13:00:00,81.14,81.18,81.01,81.07,185700.0,47.2282,47.2514,47.1525,47.1874,185700.0
2008-04-16 13:10:00,81.07,81.2,81.07,81.2,126800.0,47.1874,47.2631,47.1874,47.2631,126800.0
2008-04-16 13:20:00,81.19,81.37,81.17,81.37,174200.0,47.2573,47.362,47.2456,47.362,174200.0
2008-04-16 13:30:00,81.37,81.4,81.24,81.34,339500.0,47.362,47.3795,47.2864,47.3446,339500.0
2008-04-16 13:40:00,81.35,81.37,81.28,81.3,232500.0,47.3504,47.362,47.3097,47.3213,232500.0
2008-04-16 13:50:00,81.3,81.4,81.27,81.35,220000.0,47.3213,47.3795,47.3038,47.3504,220000.0
2008-04-16 14:00:00,81.35,81.46,81.28,81.37,423900.0,47.3504,47.4144,47.3097,47.362,423900.0
2008-04-16 14:10:00,81.37,81.47,81.32,81.4,192100.0,47.362,47.4202,47.3329,47.3795,192100.0
2008-04-16 14:20:00,81.41,81.59,81.38,81.54,232200.0,47.3853,47.4901,47.3679,47.461,232200.0
2008-04-16 14:30:00,81.54,81.67,81.54,81.63,265600.0,47.461,47.5367,47.461,47.5134,265600.0
2008-04-16 14:40:00,81.64,81.73,81.62,81.65,306500.0,47.5192,47.5716,47.5075,47.525,306500.0
2008-04-16 14:50:00,81.65,81.87,81.62,81.83,539900.0,47.525,47.6531,47.5075,47.6298,539900.0
2008-04-16 15:00:00,81.83,81.87,81.66,81.8,684600.0,47.6298,47.6531,47.5308,47.6123,684600.0
2008-04-16 15:10:00,81.79,81.87,81.78,81.81,292300.0,47.6065,47.6531,47.6007,47.6181,292300.0
2008-04-16 15:20:00,81.81,81.9,81.74,81.83,387300.0,47.6181,47.6705,47.5774,47.6298,387300.0
2008-04-16 15:30:00,81.85,82.04,81.79,82.01,511200.0,47.6414,47.752,47.6065,47.7346,511200.0
2008-04-16 15:40:00,82.0,82.07,81.86,82.07,757500.0,47.7287,47.7695,47.6472,47.7695,757500.0
2008-04-16 15:50:00,82.08,82.16,81.96,82.02,1500700.0,47.7753,47.8219,47.7054,47.7404,1500700.0
2008-04-17 09:30:00,81.62,82.04,81.41,82.03,522300.0,47.5075,47.752,47.3853,47.7462,522300.0
2008-04-17 09:40:00,82.02,82.44,81.99,82.35,513400.0,47.7404,47.9848,47.7229,47.9325,513400.0
2008-04-17 09:50:00,82.35,82.42,82.24,82.37,310800.0,47.9325,47.9732,47.8684,47.9441,310800.0
2008-04-17 10:00:00,82.37,82.37,82.07,82.23,608600.0,47.9441,47.9441,47.7695,47.8626,608600.0
2008-04-17 10:10:00,82.23,82.42,82.22,82.4,383500.0,47.8626,47.9732,47.8568,47.9616,383500.0
2008-04-17 10:20:00,82.39,82.69,82.39,82.42,704000.0,47.9557,48.1304,47.9557,47.9732,704000.0
2008-04-17 10:30:00,82.41,82.56,82.32,82.55,517200.0,47.9674,48.0547,47.915,48.0489,517200.0
2008-04-17 10:40:00,82.55,82.57,82.06,82.28,590000.0,48.0489,48.0605,47.7637,47.8917,590000.0
2008-04-17 10:50:00,82.29,82.35,81.99,82.16,1720500.0,47.8975,47.9325,47.7229,47.8219,1720500.0
2008-04-17 11:00:00,82.15,82.19,81.93,81.98,461800.0,47.816,47.8393,47.688,47.7171,461800.0
2008-04-17 11:10:00,81.99,82.03,81.85,81.94,368100.0,47.7229,47.7462,47.6414,47.6938,368100.0
2008-04-17 11:20:00,81.93,81.97,81.53,81.59,619600.0,47.688,47.7113,47.4552,47.4901,619600.0
2008-04-17 11:30:00,81.58,81.74,81.5,81.69,501600.0,47.4843,47.5774,47.4377,47.5483,501600.0
2008-04-17 11:40:00,81.7,81.7,81.53,81.54,350900.0,47.5541,47.5541,47.4552,47.461,350900.0
2008-04-17 11:50:00,81.55,81.56,81.4,81.56,392300.0,47.4668,47.4726,47.3795,47.4726,392300.0
2008-04-17 12:00:00,81.56,81.75,81.53,81.68,317300.0,47.4726,47.5832,47.4552,47.5425,317300.0
2008-04-17 12:10:00,81.67,81.75,81.57,81.62,161700.0,47.5367,47.5832,47.4784,47.5075,161700.0
2008-04-17 12:20:00,81.6,81.64,81.55,81.59,129000.0,47.4959,47.5192,47.4668,47.4901,129000.0
2008-04-17 12:30:00,81.59,81.78,81.55,81.65,183200.0,47.4901,47.6007,47.4668,47.525,183200.0
2008-04-17 12:40:00,81.66,81.78,81.66,81.73,321700.0,47.5308,47.6007,47.5308,47.5716,321700.0
2008-04-17 12:50:00,81.74,81.97,81.73,81.92,217000.0,47.5774,47.7113,47.5716,47.6822,217000.0
2008-04-17 13:00:00,81.93,82.07,81.9,82.0,278900.0,47.688,47.7695,47.6705,47.7287,278900.0
2008-04-17 13:10:00,82.0,82.07,81.91,81.91,186800.0,47.7287,47.7695,47.6763,47.6763,186800.0
2008-04-17 13:20:00,81.92,82.03,81.87,81.96,173900.0,47.6822,47.7462,47.6531,47.7054,173900.0
2008-04-17 13:30:00,81.96,82.0,81.89,81.93,468800.0,47.7054,47.7287,47.6647,47.688,468800.0
2008-04-17 13:40:00,81.94,81.95,81.82,81.91,294000.0,47.6938,47.6996,47.624,47.6763,294000.0
2008-04-17 13:50:00,81.91,81.95,81.65,81.65,408200.0,47.6763,47.6996,47.525,47.525,408200.0
2008-04-17 14:00:00,81.65,81.73,81.6,81.62,309700.0,47.525,47.5716,47.4959,47.5075,309700.0
2008-04-17 14:10:00,81.61,81.73,81.51,81.69,201200.0,47.5017,47.5716,47.4435,47.5483,201200.0
2008-04-17 14:20:00,81.68,81.77,81.61,81.68,188300.0,47.5425,47.5949,47.5017,47.5425,188300.0
2008-04-17 14:30:00,81.66,81.9,81.63,81.89,202100.0,47.5308,47.6705,47.5134,47.6647,202100.0
2008-04-17 14:40:00,81.89,81.97,81.83,81.91,173900.0,47.6647,47.7113,47.6298,47.6763,173900.0
2008-04-17 14:50:00,81.91,81.91,81.8,81.87,167500.0,47.6763,47.6763,47.6123,47.6531,167500.0
2008-04-17 15:00:00,81.87,82.15,81.77,82.06,442000.0,47.6531,47.816,47.5949,47.7637,442000.0
2008-04-17 15:10:00,82.07,82.15,81.98,82.1,205600.0,47.7695,47.816,47.7171,47.7869,205600.0
2008-04-17 15:20:00,82.11,82.15,82.03,82.05,360400.0,47.7928,47.816,47.7462,47.7578,360400.0
2008-04-17 15:30:00,82.05,82.21,82.02,82.1,447900.0,47.7578,47.851,47.7404,47.7869,447900.0
2008-04-17 15:40:00,82.1,82.16,82.01,82.13,336900.0,47.7869,47.8219,47.7346,47.8044,336900.0
2008-04-17 15:50:00,82.12,82.19,82.0,82.08,988100.0,47.7986,47.8393,47.7287,47.7753,988100.0
2008-04-18 09:30:00,81.93,82.54,81.81,82.02,942300.0,47.688,48.043,47.6181,47.7404,942300.0
2008-04-18 09:40:00,82.01,82.19,81.88,82.18,719900.0,47.7346,47.8393,47.6589,47.8335,719900.0
2008-04-18 09:50:00,82.18,82.42,82.13,82.41,712000.0,47.8335,47.9732,47.8044,47.9674,712000.0
2008-04-18 10:00:00,82.41,82.52,82.21,82.32,923900.0,47.9674,48.0314,47.851,47.915,923900.0
2008-04-18 10:10:00,82.31,82.39,82.1,82.28,1038900.0,47.9092,47.9557,47.7869,47.8917,1038900.0
2008-04-18 10:20:00,82.28,82.42,82.05,82.39,672400.0,47.8917,47.9732,47.7578,47.9557,672400.0
2008-04-18 10:30:00,82.41,82.86,82.4,82.8,1111500.0,47.9674,48.2293,47.9616,48.1944,1111500.0
2008-04-18 10:40:00,82.79,83.03,82.66,83.02,1208700.0,48.1886,48.3283,48.1129,48.3224,1208700.0
2008-04-18 10:50:00,83.02,83.18,82.95,82.96,419400.0,48.3224,48.4156,48.2817,48.2875,419400.0
2008-04-18 11:00:00,82.97,83.19,82.72,83.11,716100.0,48.2933,48.4214,48.1478,48.3748,716100.0
2008-04-18 11:10:00,83.11,83.15,82.98,83.06,571300.0,48.3748,48.3981,48.2991,48.3457,571300.0
2008-04-18 11:20:00,83.06,83.11,83.0,83.07,329000.0,48.3457,48.3748,48.3108,48.3515,329000.0
2008-04-18 11:30:00,83.07,83.13,82.99,83.03,401400.0,48.3515,48.3865,48.305,48.3283,401400.0
2008-04-18 11:40:00,83.04,83.36,83.01,83.29,376900.0,48.3341,48.5203,48.3166,48.4796,376900.0
2008-04-18 11:50:00,83.28,83.57,83.25,83.5,447400.0,48.4738,48.6426,48.4563,48.6018,447400.0
2008-04-18 12:00:00,83.49,83.51,83.36,83.49,219200.0,48.596,48.6076,48.5203,48.596,219200.0
2008-04-18 12:10:00,83.49,83.91,83.47,83.7,293500.0,48.596,48.8405,48.5844,48.7182,293500.0
2008-04-18 12:20:00,83.71,83.75,83.58,83.59,225200.0,48.7241,48.7473,48.6484,48.6542,225200.0
2008-04-18 12:30:00,83.59,83.64,83.49,83.54,251100.0,48.6542,48.6833,48.596,48.6251,251100.0
2008-04-18 12:40:00,83.55,83.59,83.49,83.52,157400.0,48.6309,48.6542,48.596,48.6135,157400.0
2008-04-18 12:50:00,83.52,83.6,83.45,83.46,174000.0,48.6135,48.66,48.5727,48.5785,174000.0
2008-04-18 13:00:00,83.45,83.6,83.44,83.56,672500.0,48.5727,48.66,48.5669,48.6367,672500.0
2008-04-18 13:10:00,83.55,83.56,83.47,83.52,434500.0,48.6309,48.6367,48.5844,48.6135,434500.0
2008-04-18 13:20:00,83.5,83.64,83.49,83.55,168800.0,48.6018,48.6833,48.596,48.6309,168800.0
2008-04-18 13:30:00,83.55,83.55,83.28,83.28,281400.0,48.6309,48.6309,48.4738,48.4738,281400.0
2008-04-18 13:40:00,83.28,83.39,83.18,83.38,265400.0,48.4738,48.5378,48.4156,48.532,265400.0
2008-04-18 13:50:00,83.38,83.48,83.16,83.36,899800.0,48.532,48.5902,48.4039,48.5203,899800.0
2008-04-18 14:00:00,83.36,83.37,83.18,83.18,297700.0,48.5203,48.5262,48.4156,48.4156,297700.0
2008-04-18 14:10:00,83.18,83.3,83.16,83.29,219100.0,48.4156,48.4854,48.4039,48.4796,219100.0
2008-04-18 14:20:00,83.3,83.36,83.17,83.26,260700.0,48.4854,48.5203,48.4097,48.4621,260700.0
2008-04-18 14:30:00,83.27,83.53,83.27,83.43,226900.0,48.4679,48.6193,48.4679,48.5611,226900.0
2008-04-18 14:40:00,83.43,83.48,83.36,83.4,203600.0,48.5611,48.5902,48.5203,48.5436,203600.0
2008-04-18 14:50:00,83.41,83.49,83.32,83.45,277700.0,48.5494,48.596,48.497,48.5727,277700.0
2008-04-18 15:00:00,83.46,83.54,83.28,83.43,298500.0,48.5785,48.6251,48.4738,48.5611,298500.0
2008-04-18 15:10:00,83.43,83.56,83.37,83.47,349000.0,48.5611,48.6367,48.5262,48.5844,349000.0
2008-04-18 15:20:00,83.45,83.47,83.24,83.28,589500.0,48.5727,48.5844,48.4505,48.4738,589500.0
2008-04-18 15:30:00,83.28,83.47,83.26,83.35,397600.0,48.4738,48.5844,48.4621,48.5145,397600.0
2008-04-18 15:40:00,83.36,83.46,83.26,83.32,608200.0,48.5203,48.5785,48.4621,48.497,608200.0
2008-04-18 15:50:00,83.31,84.18,83.31,84.05,1729700.0,48.4912,48.9976,48.4912,48.9219,1729700.0
2008-04-21 09:30:00,83.76,84.2,83.74,84.18,548200.0,48.7532,49.0093,48.7415,48.9976,548200.0
2008-04-21 09:40:00,84.18,84.29,83.99,84.0,616700.0,48.9976,49.0616,48.887,48.8928,616700.0
2008-04-21 09:50:00,84.01,84.37,83.99,84.27,603800.0,48.8987,49.1082,48.887,49.05,603800.0
2008-04-21 10:00:00,84.26,84.26,84.0,84.0,779800.0,49.0442,49.0442,48.8928,48.8928,779800.0
2008-04-21 10:10:00,84.0,84.07,83.83,84.0,747900.0,48.8928,48.9336,48.7939,48.8928,747900.0
2008-04-21 10:20:00,84.0,84.02,83.67,83.74,310100.0,48.8928,48.9045,48.7008,48.7415,310100.0
2008-04-21 10:30:00,83.73,83.75,83.51,83.58,414000.0,48.7357,48.7473,48.6076,48.6484,414000.0
2008-04-21 10:40:00,83.57,83.9,83.57,83.84,304400.0,48.6426,48.8346,48.6426,48.7997,304400.0
2008-04-21 10:50:00,83.84,83.94,83.74,83.79,221000.0,48.7997,48.8579,48.7415,48.7706,221000.0
2008-04-21 11:00:00,83.78,83.86,83.66,83.69,256100.0,48.7648,48.8114,48.6949,48.7124,256100.0
2008-04-21 11:10:00,83.68,83.73,83.58,83.61,245400.0,48.7066,48.7357,48.6484,48.6658,245400.0
2008-04-21 11:20:00,83.61,83.61,83.34,83.36,304100.0,48.6658,48.6658,48.5087,48.5203,304100.0
2008-04-21 11:30:00,83.35,83.62,83.35,83.51,375900.0,48.5145,48.6717,48.5145,48.6076,375900.0
2008-04-21 11:40:00,83.52,83.76,83.52,83.61,205700.0,48.6135,48.7532,48.6135,48.6658,205700.0
2008-04-21 11:50:00,83.61,83.81,83.51,83.74,158300.0,48.6658,48.7823,48.6076,48.7415,158300.0
2008-04-21 12:00:00,83.74,83.85,83.72,83.75,220700.0,48.7415,48.8055,48.7299,48.7473,220700.0
2008-04-21 12:10:00,83.75,83.9,83.67,83.7,473800.0,48.7473,48.8346,48.7008,48.7182,473800.0
2008-04-21 12:20:00,83.7,83.8,83.62,83.65,456400.0,48.7182,48.7764,48.6717,48.6891,456400.0
2008-04-21 12:30:00,83.64,83.67,83.53,83.54,150300.0,48.6833,48.7008,48.6193,48.6251,150300.0
2008-04-21 12:40:00,83.52,83.69,83.51,83.64,129400.0,48.6135,48.7124,48.6076,48.6833,129400.0
2008-04-21 12:50:00,83.65,83.86,83.63,83.84,252900.0,48.6891,48.8114,48.6775,48.7997,252900.0
2008-04-21 13:00:00,83.84,84.02,83.82,84.0,182100.0,48.7997,48.9045,48.7881,48.8928,182100.0
2008-04-21 13:10:00,84.01,84.1,83.97,84.1,346300.0,48.8987,48.9511,48.8754,48.9511,346300.0
2008-04-21 13:20:00,84.1,84.15,83.65,84.02,763700.0,48.9511,48.9802,48.6891,48.9045,763700.0
2008-04-21 13:30:00,84.02,84.07,83.95,84.03,524900.0,48.9045,48.9336,48.8637,48.9103,524900.0
2008-04-21 13:40:00,84.04,84.07,83.92,83.94,235200.0,48.9161,48.9336,48.8463,48.8579,235200.0
2008-04-21 13:50:00,83.94,84.03,83.87,84.02,142900.0,48.8579,48.9103,48.8172,48.9045,142900.0
2008-04-21 14:00:00,84.02,84.1,83.96,84.02,166400.0,48.9045,48.9511,48.8696,48.9045,166400.0
2008-04-21 14:10:00,84.03,84.12,83.98,84.11,250200.0,48.9103,48.9627,48.8812,48.9569,250200.0
2008-04-21 14:20:00,84.1,84.11,84.02,84.04,134200.0,48.9511,48.9569,48.9045,48.9161,134200.0
2008-04-21 14:30:00,84.04,84.16,83.98,84.11,224900.0,48.9161,48.986,48.8812,48.9569,224900.0
2008-04-21 14:40:00,84.11,84.2,84.03,84.17,362900.0,48.9569,49.0093,48.9103,48.9918,362900.0
2008-04-21 14:50:00,84.17,84.2,84.14,84.17,178400.0,48.9918,49.0093,48.9743,48.9918,178400.0
2008-04-21 15:00:00,84.17,84.38,84.08,84.37,253500.0,48.9918,49.114,48.9394,49.1082,253500.0
2008-04-21 15:10:00,84.38,84.47,84.31,84.46,219300.0,49.114,49.1664,49.0733,49.1606,219300.0
2008-04-21 15:20:00,84.45,84.59,84.41,84.53,840400.0,49.1548,49.2363,49.1315,49.2013,840400.0
2008-04-21 15:30:00,84.53,84.59,84.44,84.59,665500.0,49.2013,49.2363,49.149,49.2363,665500.0
2008-04-21 15:40:00,84.59,84.66,84.55,84.59,892400.0,49.2363,49.277,49.213,49.2363,892400.0
2008-04-21 15:50:00,84.6,84.64,84.44,84.45,864000.0,49.2421,49.2654,49.149,49.1548,864000.0
2008-04-22 09:30:00,84.18,84.7,84.18,84.68,2057300.0,48.9976,49.3003,48.9976,49.2886,2057300.0
2008-04-22 09:40:00,84.67,84.8,84.47,84.68,1067200.0,49.2828,49.3585,49.1664,49.2886,1067200.0
2008-04-22 09:50:00,84.67,84.68,84.35,84.41,929500.0,49.2828,49.2886,49.0966,49.1315,929500.0
2008-04-22 10:00:00,84.42,84.5,84.2,84.23,851500.0,49.1373,49.1839,49.0093,49.0267,851500.0
2008-04-22 10:10:00,84.23,84.71,84.21,84.61,1132700.0,49.0267,49.3061,49.0151,49.2479,1132700.0
2008-04-22 10:20:00,84.61,84.67,84.5,84.54,602900.0,49.2479,49.2828,49.1839,49.2072,602900.0
2008-04-22 10:30:00,84.53,84.65,84.5,84.63,278300.0,49.2013,49.2712,49.1839,49.2595,278300.0
2008-04-22 10:40:00,84.61,84.74,84.55,84.55,330900.0,49.2479,49.3236,49.213,49.213,330900.0
2008-04-22 10:50:00,84.56,84.59,84.44,84.52,248700.0,49.2188,49.2363,49.149,49.1955,248700.0
2008-04-22 11:00:00,84.52,84.64,84.47,84.58,211900.0,49.1955,49.2654,49.1664,49.2304,211900.0
2008-04-22 11:10:00,84.59,84.78,84.57,84.76,415500.0,49.2363,49.3469,49.2246,49.3352,415500.0
2008-04-22 11:20:00,84.76,85.12,84.74,85.03,529600.0,49.3352,49.5448,49.3236,49.4924,529600.0
2008-04-22 11:30:00,85.03,85.15,84.99,85.11,239100.0,49.4924,49.5622,49.4691,49.5389,239100.0
2008-04-22 11:40:00,85.11,85.29,85.07,85.22,535200.0,49.5389,49.6437,49.5156,49.603,535200.0
2008-04-22 11:50:00,85.22,85.24,84.86,84.92,809000.0,49.603,49.6146,49.3934,49.4283,809000.0
2008-04-22 12:00:00,84.91,84.95,84.74,84.84,830100.0,49.4225,49.4458,49.3236,49.3818,830100.0
2008-04-22 12:10:00,84.84,84.95,84.75,84.75,624800.0,49.3818,49.4458,49.3294,49.3294,624800.0
2008-04-22 12:20:00,84.75,84.79,84.52,84.53,457100.0,49.3294,49.3527,49.1955,49.2013,457100.0
2008-04-22 12:30:00,84.53,84.54,84.37,84.41,895200.0,49.2013,49.2072,49.1082,49.1315,895200.0
2008-04-22 12:40:00,84.42,84.5,84.3,84.46,1057800.0,49.1373,49.1839,49.0675,49.1606,1057800.0
2008-04-22 12:50:00,84.46,84.48,84.25,84.3,983200.0,49.1606,49.1722,49.0384,49.0675,983200.0
2008-04-22 13:00:00,84.3,84.53,84.27,84.43,558400.0,49.0675,49.2013,49.05,49.1431,558400.0
2008-04-22 13:10:00,84.43,84.52,84.38,84.43,439000.0,49.1431,49.1955,49.114,49.1431,439000.0
2008-04-22 13:20:00,84.43,84.61,84.43,84.47,818000.0,49.1431,49.2479,49.1431,49.1664,818000.0
2008-04-22 13:30:00,84.46,84.48,84.36,84.44,404700.0,49.1606,49.1722,49.1024,49.149,404700.0
2008-04-22 13:40:00,84.44,84.56,84.41,84.54,406500.0,49.149,49.2188,49.1315,49.2072,406500.0
2008-04-22 13:50:00,84.54,84.72,84.54,84.61,483400.0,49.2072,49.3119,49.2072,49.2479,483400.0
2008-04-22 14:00:00,84.62,84.66,84.49,84.59,444600.0,49.2537,49.277,49.1781,49.2363,444600.0
2008-04-22 14:10:00,84.58,84.66,84.43,84.47,460100.0,49.2304,49.277,49.1431,49.1664,460100.0
2008-04-22 14:20:00,84.47,84.67,84.44,84.6,637200.0,49.1664,49.2828,49.149,49.2421,637200.0
2008-04-22 14:30:00,84.6,84.73,84.42,84.42,589900.0,49.2421,49.3177,49.1373,49.1373,589900.0
2008-04-22 14:40:00,84.42,84.51,84.22,84.23,853000.0,49.1373,49.1897,49.0209,49.0267,853000.0
2008-04-22 14:50:00,84.22,84.3,84.11,84.23,482700.0,49.0209,49.0675,48.9569,49.0267,482700.0
2008-04-22 15:00:00,84.22,84.43,84.14,84.35,492200.0,49.0209,49.1431,48.9743,49.0966,492200.0
2008-04-22 15:10:00,84.36,84.54,84.32,84.47,565500.0,49.1024,49.2072,49.0791,49.1664,565500.0
2008-04-22 15:20:00,84.48,84.6,84.35,84.5,557200.0,49.1722,49.2421,49.0966,49.1839,557200.0
2008-04-22 15:30:00,84.49,84.56,84.37,84.48,662500.0,49.1781,49.2188,49.1082,49.1722,662500.0
2008-04-22 15:40:00,84.48,84.67,84.43,84.63,333700.0,49.1722,49.2828,49.1431,49.2595,333700.0
2008-04-22 15:50:00,84.62,84.64,84.5,84.61,517700.0,49.2537,49.2654,49.1839,49.2479,517700.0
2008-04-23 09:30:00,84.4,84.45,84.26,84.33,660700.0,49.1257,49.1548,49.0442,49.0849,660700.0
2008-04-23 09:40:00,84.31,84.32,84.01,84.15,447000.0,49.0733,49.0791,48.8987,48.9802,447000.0
2008-04-23 09:50:00,84.15,84.18,83.79,83.85,437700.0,48.9802,48.9976,48.7706,48.8055,437700.0
2008-04-23 10:00:00,83.85,83.85,83.44,83.55,843900.0,48.8055,48.8055,48.5669,48.6309,843900.0
2008-04-23 10:10:00,83.54,83.73,83.41,83.51,1227300.0,48.6251,48.7357,48.5494,48.6076,1227300.0
2008-04-23 10:20:00,83.5,83.57,83.27,83.39,1402400.0,48.6018,48.6426,48.4679,48.5378,1402400.0
2008-04-23 10:30:00,83.39,83.84,83.25,83.41,2600700.0,48.5378,48.7997,48.4563,48.5494,2600700.0
2008-04-23 10:40:00,83.41,83.94,83.38,83.89,985700.0,48.5494,48.8579,48.532,48.8288,985700.0
2008-04-23 10:50:00,83.9,84.12,83.79,83.98,589300.0,48.8346,48.9627,48.7706,48.8812,589300.0
2008-04-23 11:00:00,83.97,84.29,83.92,84.2,555800.0,48.8754,49.0616,48.8463,49.0093,555800.0
2008-04-23 11:10:00,84.2,84.28,84.02,84.27,348000.0,49.0093,49.0558,48.9045,49.05,348000.0
2008-04-23 11:20:00,84.28,84.37,84.18,84.18,488600.0,49.0558,49.1082,48.9976,48.9976,488600.0
2008-04-23 11:30:00,84.18,84.26,83.98,84.09,344800.0,48.9976,49.0442,48.8812,48.9452,344800.0
2008-04-23 11:40:00,84.09,84.29,84.07,84.2,119300.0,48.9452,49.0616,48.9336,49.0093,119300.0
2008-04-23 11:50:00,84.21,84.22,83.8,83.9,161400.0,49.0151,49.0209,48.7764,48.8346,161400.0
2008-04-23 12:00:00,83.89,84.03,83.83,84.01,366600.0,48.8288,48.9103,48.7939,48.8987,366600.0
2008-04-23 12:10:00,84.02,84.09,83.99,84.04,633500.0,48.9045,48.9452,48.887,48.9161,633500.0
2008-04-23 12:20:00,84.04,84.05,83.9,83.97,1167800.0,48.9161,48.9219,48.8346,48.8754,1167800.0
2008-04-23 12:30:00,83.95,83.96,83.67,83.68,1194300.0,48.8637,48.8696,48.7008,48.7066,1194300.0
2008-04-23 12:40:00,83.68,83.7,83.63,83.64,434700.0,48.7066,48.7182,48.6775,48.6833,434700.0
2008-04-23 12:50:00,83.64,83.78,83.57,83.62,389900.0,48.6833,48.7648,48.6426,48.6717,389900.0
2008-04-23 13:00:00,83.62,83.72,83.56,83.69,386700.0,48.6717,48.7299,48.6367,48.7124,386700.0
2008-04-23 13:10:00,83.69,83.69,83.59,83.61,195500.0,48.7124,48.7124,48.6542,48.6658,195500.0
2008-04-23 13:20:00,83.61,83.8,83.6,83.77,248500.0,48.6658,48.7764,48.66,48.759,248500.0
2008-04-23 13:30:00,83.77,83.84,83.68,83.79,160000.0,48.759,48.7997,48.7066,48.7706,160000.0
2008-04-23 13:40:00,83.8,83.83,83.65,83.83,260100.0,48.7764,48.7939,48.6891,48.7939,260100.0
2008-04-23 13:50:00,83.82,83.87,83.73,83.8,229000.0,48.7881,48.8172,48.7357,48.7764,229000.0
2008-04-23 14:00:00,83.81,83.88,83.63,83.66,247500.0,48.7823,48.823,48.6775,48.6949,247500.0
2008-04-23 14:10:00,83.67,83.9,83.65,83.77,342200.0,48.7008,48.8346,48.6891,48.759,342200.0
2008-04-23 14:20:00,83.77,83.88,83.68,83.71,229400.0,48.759,48.823,48.7066,48.7241,229400.0
2008-04-23 14:30:00,83.7,83.87,83.46,83.46,234200.0,48.7182,48.8172,48.5785,48.5785,234200.0
2008-04-23 14:40:00,83.46,83.58,83.45,83.55,490300.0,48.5785,48.6484,48.5727,48.6309,490300.0
2008-04-23 14:50:00,83.55,83.66,83.5,83.59,295600.0,48.6309,48.6949,48.6018,48.6542,295600.0
2008-04-23 15:00:00,83.58,83.8,83.58,83.71,290100.0,48.6484,48.7764,48.6484,48.7241,290100.0
2008-04-23 15:10:00,83.71,83.87,83.71,83.81,276900.0,48.7241,48.8172,48.7241,48.7823,276900.0
2008-04-23 15:20:00,83.82,83.95,83.75,83.8,322400.0,48.7881,48.8637,48.7473,48.7764,322400.0
2008-04-23 15:30:00,83.79,83.87,83.72,83.84,389600.0,48.7706,48.8172,48.7299,48.7997,389600.0
2008-04-23 15:40:00,83.85,83.89,83.7,83.79,470900.0,48.8055,48.8288,48.7182,48.7706,470900.0
2008-04-23 15:50:00,83.8,83.91,83.74,83.87,685900.0,48.7764,48.8405,48.7415,48.8172,685900.0
2008-04-24 09:30:00,83.02,83.1,82.44,82.5,1168900.0,48.3224,48.369,47.9848,48.0198,1168900.0
2008-04-24 09:40:00,82.5,82.51,82.12,82.19,1119500.0,48.0198,48.0256,47.7986,47.8393,1119500.0
2008-04-24 09:50:00,82.18,82.49,82.09,82.46,647100.0,47.8335,48.0139,47.7811,47.9965,647100.0
2008-04-24 10:00:00,82.45,82.45,81.86,81.86,829300.0,47.9907,47.9907,47.6472,47.6472,829300.0
2008-04-24 10:10:00,81.87,81.9,81.5,81.51,1373800.0,47.6531,47.6705,47.4377,47.4435,1373800.0
2008-04-24 10:20:00,81.51,81.68,81.25,81.65,1964800.0,47.4435,47.5425,47.2922,47.525,1964800.0
2008-04-24 10:30:00,81.65,81.84,81.53,81.75,783200.0,47.525,47.6356,47.4552,47.5832,783200.0
2008-04-24 10:40:00,81.76,82.0,81.74,81.86,814800.0,47.589,47.7287,47.5774,47.6472,814800.0
2008-04-24 10:50:00,81.87,81.99,81.79,81.94,1076200.0,47.6531,47.7229,47.6065,47.6938,1076200.0
2008-04-24 11:00:00,81.94,81.95,81.73,81.84,555000.0,47.6938,47.6996,47.5716,47.6356,555000.0
2008-04-24 11:10:00,81.84,82.27,81.81,82.27,1490000.0,47.6356,47.8859,47.6181,47.8859,1490000.0
2008-04-24 11:20:00,82.26,82.33,82.13,82.29,548700.0,47.8801,47.9208,47.8044,47.8975,548700.0
2008-04-24 11:30:00,82.28,82.68,82.28,82.52,558300.0,47.8917,48.1245,47.8917,48.0314,558300.0
2008-04-24 11:40:00,82.53,83.25,82.51,83.1,1501000.0,48.0372,48.4563,48.0256,48.369,1501000.0
2008-04-24 11:50:00,83.1,83.11,82.59,82.64,471400.0,48.369,48.3748,48.0721,48.1012,471400.0
2008-04-24 12:00:00,82.65,82.84,82.64,82.77,336400.0,48.1071,48.2177,48.1012,48.1769,336400.0
2008-04-24 12:10:00,82.77,82.79,82.4,82.43,529000.0,48.1769,48.1886,47.9616,47.979,529000.0
2008-04-24 12:20:00,82.42,82.62,82.25,82.26,618300.0,47.9732,48.0896,47.8742,47.8801,618300.0
2008-04-24 12:30:00,82.26,82.3,81.98,82.03,763600.0,47.8801,47.9033,47.7171,47.7462,763600.0
2008-04-24 12:40:00,82.03,82.34,82.03,82.2,387300.0,47.7462,47.9266,47.7462,47.8451,387300.0
2008-04-24 12:50:00,82.2,82.25,82.1,82.23,178500.0,47.8451,47.8742,47.7869,47.8626,178500.0
2008-04-24 13:00:00,82.23,82.3,82.13,82.21,428500.0,47.8626,47.9033,47.8044,47.851,428500.0
2008-04-24 13:10:00,82.21,82.22,82.0,82.04,308200.0,47.851,47.8568,47.7287,47.752,308200.0
2008-04-24 13:20:00,82.04,82.13,82.0,82.12,242600.0,47.752,47.8044,47.7287,47.7986,242600.0
2008-04-24 13:30:00,82.11,82.14,81.97,82.0,355600.0,47.7928,47.8102,47.7113,47.7287,355600.0
2008-04-24 13:40:00,82.01,82.17,82.01,82.14,252300.0,47.7346,47.8277,47.7346,47.8102,252300.0
2008-04-24 13:50:00,82.14,82.3,82.09,82.19,163000.0,47.8102,47.9033,47.7811,47.8393,163000.0
2008-04-24 14:00:00,82.18,82.46,82.13,82.38,379300.0,47.8335,47.9965,47.8044,47.9499,379300.0
2008-04-24 14:10:00,82.37,82.57,82.23,82.44,356600.0,47.9441,48.0605,47.8626,47.9848,356600.0
2008-04-24 14:20:00,82.44,82.52,82.38,82.45,162100.0,47.9848,48.0314,47.9499,47.9907,162100.0
2008-04-24 14:30:00,82.46,82.58,82.32,82.41,255800.0,47.9965,48.0663,47.915,47.9674,255800.0
2008-04-24 14:40:00,82.41,82.53,82.35,82.35,275200.0,47.9674,48.0372,47.9325,47.9325,275200.0
2008-04-24 14:50:00,82.35,82.36,82.21,82.34,118900.0,47.9325,47.9383,47.851,47.9266,118900.0
2008-04-24 15:00:00,82.33,82.43,82.27,82.34,190700.0,47.9208,47.979,47.8859,47.9266,190700.0
2008-04-24 15:10:00,82.33,82.36,82.03,82.09,298500.0,47.9208,47.9383,47.7462,47.7811,298500.0
2008-04-24 15:20:00,82.07,82.2,82.0,82.16,440100.0,47.7695,47.8451,47.7287,47.8219,440100.0
2008-04-24 15:30:00,82.16,82.17,82.02,82.02,587600.0,47.8219,47.8277,47.7404,47.7404,587600.0
2008-04-24 15:40:00,82.02,82.02,81.72,81.89,1040300.0,47.7404,47.7404,47.5658,47.6647,1040300.0
2008-04-24 15:50:00,81.88,82.18,81.85,81.97,755300.0,47.6589,47.8335,47.6414,47.7113,755300.0
2008-04-25 09:30:00,82.69,83.03,82.58,82.75,1003600.0,48.1304,48.3283,48.0663,48.1653,1003600.0
2008-04-25 09:40:00,82.75,82.75,81.95,82.13,1301700.0,48.1653,48.1653,47.6996,47.8044,1301700.0
2008-04-25 09:50:00,82.12,82.49,82.09,82.45,509900.0,47.7986,48.0139,47.7811,47.9907,509900.0
2008-04-25 10:00:00,82.46,82.52,81.95,82.02,946000.0,47.9965,48.0314,47.6996,47.7404,946000.0
2008-04-25 10:10:00,82.02,82.4,81.86,82.05,759100.0,47.7404,47.9616,47.6472,47.7578,759100.0
2008-04-25 10:20:00,82.05,82.16,81.95,82.16,473500.0,47.7578,47.8219,47.6996,47.8219,473500.0
2008-04-25 10:30:00,82.16,82.51,82.14,82.35,822500.0,47.8219,48.0256,47.8102,47.9325,822500.0
2008-04-25 10:40:00,82.35,82.54,82.23,82.5,1466500.0,47.9325,48.043,47.8626,48.0198,1466500.0
2008-04-25 10:50:00,82.5,82.85,82.46,82.84,1272900.0,48.0198,48.2235,47.9965,48.2177,1272900.0
2008-04-25 11:00:00,82.84,82.86,82.56,82.68,496300.0,48.2177,48.2293,48.0547,48.1245,496300.0
2008-04-25 11:10:00,82.67,82.72,82.31,82.38,398400.0,48.1187,48.1478,47.9092,47.9499,398400.0
2008-04-25 11:20:00,82.39,82.41,82.23,82.39,466000.0,47.9557,47.9674,47.8626,47.9557,466000.0
2008-04-25 11:30:00,82.39,82.4,82.28,82.3,250200.0,47.9557,47.9616,47.8917,47.9033,250200.0
2008-04-25 11:40:00,82.29,82.36,82.11,82.17,592700.0,47.8975,47.9383,47.7928,47.8277,592700.0
2008-04-25 11:50:00,82.18,82.31,82.12,82.3,278200.0,47.8335,47.9092,47.7986,47.9033,278200.0
2008-04-25 12:00:00,82.32,82.57,82.24,82.46,604100.0,47.915,48.0605,47.8684,47.9965,604100.0
2008-04-25 12:10:00,82.45,82.55,82.41,82.41,437000.0,47.9907,48.0489,47.9674,47.9674,437000.0
2008-04-25 12:20:00,82.41,82.5,82.4,82.5,126800.0,47.9674,48.0198,47.9616,48.0198,126800.0
2008-04-25 12:30:00,82.5,82.69,82.44,82.68,128800.0,48.0198,48.1304,47.9848,48.1245,128800.0
2008-04-25 12:40:00,82.68,82.91,82.66,82.8,232100.0,48.1245,48.2584,48.1129,48.1944,232100.0
2008-04-25 12:50:00,82.8,82.83,82.59,82.61,134300.0,48.1944,48.2118,48.0721,48.0838,134300.0
2008-04-25 13:00:00,82.61,82.72,82.6,82.67,97300.0,48.0838,48.1478,48.078,48.1187,97300.0
2008-04-25 13:10:00,82.68,82.7,82.44,82.49,129900.0,48.1245,48.1362,47.9848,48.0139,129900.0
2008-04-25 13:20:00,82.49,82.63,82.46,82.5,102400.0,48.0139,48.0954,47.9965,48.0198,102400.0
2008-04-25 13:30:00,82.51,82.57,82.35,82.57,171800.0,48.0256,48.0605,47.9325,48.0605,171800.0
2008-04-25 13:40:00,82.57,82.59,82.47,82.54,151000.0,48.0605,48.0721,48.0023,48.043,151000.0
2008-04-25 13:50:00,82.54,82.84,82.54,82.81,273300.0,48.043,48.2177,48.043,48.2002,273300.0
2008-04-25 14:00:00,82.82,82.84,82.7,82.7,292400.0,48.206,48.2177,48.1362,48.1362,292400.0
2008-04-25 14:10:00,82.71,82.71,82.47,82.5,167800.0,48.142,48.142,48.0023,48.0198,167800.0
2008-04-25 14:20:00,82.5,82.65,82.43,82.57,382100.0,48.0198,48.1071,47.979,48.0605,382100.0
2008-04-25 14:30:00,82.58,82.7,82.54,82.61,302400.0,48.0663,48.1362,48.043,48.0838,302400.0
2008-04-25 14:40:00,82.62,82.62,82.42,82.44,585300.0,48.0896,48.0896,47.9732,47.9848,585300.0
2008-04-25 14:50:00,82.45,82.64,82.44,82.57,189700.0,47.9907,48.1012,47.9848,48.0605,189700.0
2008-04-25 15:00:00,82.57,82.75,82.51,82.75,315500.0,48.0605,48.1653,48.0256,48.1653,315500.0
2008-04-25 15:10:00,82.74,82.82,82.67,82.81,523100.0,48.1595,48.206,48.1187,48.2002,523100.0
2008-04-25 15:20:00,82.81,82.96,82.81,82.88,469000.0,48.2002,48.2875,48.2002,48.2409,469000.0
2008-04-25 15:30:00,82.89,83.01,82.89,82.93,364400.0,48.2468,48.3166,48.2468,48.27,364400.0
2008-04-25 15:40:00,82.92,82.98,82.71,82.95,399800.0,48.2642,48.2991,48.142,48.2817,399800.0
2008-04-25 15:50:00,82.94,83.06,82.83,83.05,623400.0,48.2759,48.3457,48.2118,48.3399,623400.0
2008-04-28 09:30:00,83.2,83.44,82.87,82.89,509700.0,48.4272,48.5669,48.2351,48.2468,509700.0
2008-04-28 09:40:00,82.87,82.99,82.6,82.99,458700.0,48.2351,48.305,48.078,48.305,458700.0
2008-04-28 09:50:00,83.0,83.5,83.0,83.33,533200.0,48.3108,48.6018,48.3108,48.5029,533200.0
2008-04-28 10:00:00,83.33,83.45,83.01,83.42,320300.0,48.5029,48.5727,48.3166,48.5553,320300.0
2008-04-28 10:10:00,83.42,83.52,83.2,83.36,237000.0,48.5553,48.6135,48.4272,48.5203,237000.0
2008-04-28 10:20:00,83.34,83.77,83.32,83.67,345400.0,48.5087,48.759,48.497,48.7008,345400.0
2008-04-28 10:30:00,83.68,83.79,83.5,83.51,218800.0,48.7066,48.7706,48.6018,48.6076,218800.0
2008-04-28 10:40:00,83.5,83.58,83.44,83.54,153200.0,48.6018,48.6484,48.5669,48.6251,153200.0
2008-04-28 10:50:00,83.53,83.7,83.46,83.7,165800.0,48.6193,48.7182,48.5785,48.7182,165800.0
2008-04-28 11:00:00,83.71,83.73,83.5,83.52,156100.0,48.7241,48.7357,48.6018,48.6135,156100.0
2008-04-28 11:10:00,83.51,83.59,83.24,83.25,129800.0,48.6076,48.6542,48.4505,48.4563,129800.0
2008-04-28 11:20:00,83.24,83.36,83.16,83.36,325700.0,48.4505,48.5203,48.4039,48.5203,325700.0
2008-04-28 11:30:00,83.36,83.51,83.34,83.46,210100.0,48.5203,48.6076,48.5087,48.5785,210100.0
2008-04-28 11:40:00,83.46,83.52,83.44,83.46,114100.0,48.5785,48.6135,48.5669,48.5785,114100.0
2008-04-28 11:50:00,83.47,83.55,83.39,83.4,103500.0,48.5844,48.6309,48.5378,48.5436,103500.0
2008-04-28 12:00:00,83.39,83.57,83.38,83.54,164600.0,48.5378,48.6426,48.532,48.6251,164600.0
2008-04-28 12:10:00,83.54,83.55,83.4,83.4,136700.0,48.6251,48.6309,48.5436,48.5436,136700.0
2008-04-28 12:20:00,83.4,83.47,83.35,83.45,162100.0,48.5436,48.5844,48.5145,48.5727,162100.0
2008-04-28 12:30:00,83.45,83.5,83.22,83.24,211600.0,48.5727,48.6018,48.4388,48.4505,211600.0
2008-04-28 12:40:00,83.22,83.43,83.18,83.3,272500.0,48.4388,48.5611,48.4156,48.4854,272500.0
2008-04-28 12:50:00,83.3,83.34,83.13,83.18,175000.0,48.4854,48.5087,48.3865,48.4156,175000.0
2008-04-28 13:00:00,83.16,83.23,83.07,83.11,451600.0,48.4039,48.4447,48.3515,48.3748,451600.0
2008-04-28 13:10:00,83.1,83.13,82.94,82.94,235900.0,48.369,48.3865,48.2759,48.2759,235900.0
2008-04-28 13:20:00,82.95,82.97,82.62,82.74,441100.0,48.2817,48.2933,48.0896,48.1595,441100.0
2008-04-28 13:30:00,82.74,82.95,82.74,82.82,741400.0,48.1595,48.2817,48.1595,48.206,741400.0
2008-04-28 13:40:00,82.82,82.9,82.81,82.82,155500.0,48.206,48.2526,48.2002,48.206,155500.0
2008-04-28 13:50:00,82.82,82.92,82.77,82.84,141800.0,48.206,48.2642,48.1769,48.2177,141800.0
2008-04-28 14:00:00,82.84,82.87,82.68,82.71,228500.0,48.2177,48.2351,48.1245,48.142,228500.0
2008-04-28 14:10:00,82.71,82.76,82.63,82.67,306800.0,48.142,48.1711,48.0954,48.1187,306800.0
2008-04-28 14:20:00,82.68,82.86,82.62,82.72,315200.0,48.1245,48.2293,48.0896,48.1478,315200.0
2008-04-28 14:30:00,82.72,82.94,82.72,82.9,377400.0,48.1478,48.2759,48.1478,48.2526,377400.0
2008-04-28 14:40:00,82.91,83.05,82.81,82.83,185700.0,48.2584,48.3399,48.2002,48.2118,185700.0
2008-04-28 14:50:00,82.82,82.98,82.82,82.95,139900.0,48.206,48.2991,48.206,48.2817,139900.0
2008-04-28 15:00:00,82.98,83.11,82.95,83.02,172600.0,48.2991,48.3748,48.2817,48.3224,172600.0
2008-04-28 15:10:00,83.02,83.15,83.02,83.1,235600.0,48.3224,48.3981,48.3224,48.369,235600.0
2008-04-28 15:20:00,83.1,83.14,82.87,82.88,278000.0,48.369,48.3923,48.2351,48.2409,278000.0
2008-04-28 15:30:00,82.88,82.96,82.76,82.94,465800.0,48.2409,48.2875,48.1711,48.2759,465800.0
2008-04-28 15:40:00,82.93,82.95,82.78,82.83,485100.0,48.27,48.2817,48.1827,48.2118,485100.0
2008-04-28 15:50:00,82.83,82.84,82.68,82.74,808100.0,48.2118,48.2177,48.1245,48.1595,808100.0
2008-04-29 09:30:00,82.43,82.71,81.92,82.21,1615900.0,47.979,48.142,47.6822,47.851,1615900.0
2008-04-29 09:40:00,82.21,82.35,82.11,82.24,564100.0,47.851,47.9325,47.7928,47.8684,564100.0
2008-04-29 09:50:00,82.23,82.34,82.05,82.32,486000.0,47.8626,47.9266,47.7578,47.915,486000.0
2008-04-29 10:00:00,82.33,82.53,82.32,82.48,717100.0,47.9208,48.0372,47.915,48.0081,717100.0
2008-04-29 10:10:00,82.48,82.48,81.97,82.0,874200.0,48.0081,48.0081,47.7113,47.7287,874200.0
2008-04-29 10:20:00,82.02,82.03,81.9,81.97,500900.0,47.7404,47.7462,47.6705,47.7113,500900.0
2008-04-29 10:30:00,81.98,82.14,81.95,82.0,1346900.0,47.7171,47.8102,47.6996,47.7287,1346900.0
2008-04-29 10:40:00,82.0,82.0,81.66,81.67,659600.0,47.7287,47.7287,47.5308,47.5367,659600.0
2008-04-29 10:50:00,81.67,81.68,81.53,81.68,590700.0,47.5367,47.5425,47.4552,47.5425,590700.0
2008-04-29 11:00:00,81.68,81.9,81.6,81.88,489100.0,47.5425,47.6705,47.4959,47.6589,489100.0
2008-04-29 11:10:00,81.88,81.89,81.75,81.86,134000.0,47.6589,47.6647,47.5832,47.6472,134000.0
2008-04-29 11:20:00,81.85,82.0,81.85,81.92,269400.0,47.6414,47.7287,47.6414,47.6822,269400.0
2008-04-29 11:30:00,81.9,81.9,81.7,81.71,479000.0,47.6705,47.6705,47.5541,47.5599,479000.0
2008-04-29 11:40:00,81.72,81.72,81.48,81.48,383000.0,47.5658,47.5658,47.4261,47.4261,383000.0
2008-04-29 11:50:00,81.48,81.56,81.37,81.43,657300.0,47.4261,47.4726,47.362,47.397,657300.0
2008-04-29 12:00:00,81.43,81.54,81.43,81.46,314800.0,47.397,47.461,47.397,47.4144,314800.0
2008-04-29 12:10:00,81.47,81.52,81.31,81.33,373500.0,47.4202,47.4493,47.3271,47.3388,373500.0
2008-04-29 12:20:00,81.33,81.43,81.27,81.42,261000.0,47.3388,47.397,47.3038,47.3911,261000.0
2008-04-29 12:30:00,81.41,81.7,81.39,81.67,427500.0,47.3853,47.5541,47.3737,47.5367,427500.0
2008-04-29 12:40:00,81.68,81.69,81.57,81.63,218300.0,47.5425,47.5483,47.4784,47.5134,218300.0
2008-04-29 12:50:00,81.62,81.82,81.62,81.73,162700.0,47.5075,47.624,47.5075,47.5716,162700.0
2008-04-29 13:00:00,81.73,81.75,81.63,81.69,262300.0,47.5716,47.5832,47.5134,47.5483,262300.0
2008-04-29 13:10:00,81.7,81.82,81.69,81.82,213100.0,47.5541,47.624,47.5483,47.624,213100.0
2008-04-29 13:20:00,81.82,81.86,81.7,81.75,222700.0,47.624,47.6472,47.5541,47.5832,222700.0
2008-04-29 13:30:00,81.76,81.97,81.76,81.93,195400.0,47.589,47.7113,47.589,47.688,195400.0
2008-04-29 13:40:00,81.92,81.95,81.67,81.71,381600.0,47.6822,47.6996,47.5367,47.5599,381600.0
2008-04-29 13:50:00,81.73,81.91,81.71,81.91,175200.0,47.5716,47.6763,47.5599,47.6763,175200.0
2008-04-29 14:00:00,81.91,81.94,81.83,81.85,169800.0,47.6763,47.6938,47.6298,47.6414,169800.0
2008-04-29 14:10:00,81.86,81.94,81.74,81.79,383200.0,47.6472,47.6938,47.5774,47.6065,383200.0
2008-04-29 14:20:00,81.79,81.9,81.74,81.74,327800.0,47.6065,47.6705,47.5774,47.5774,327800.0
2008-04-29 14:30:00,81.74,81.76,81.56,81.6,334800.0,47.5774,47.589,47.4726,47.4959,334800.0
2008-04-29 14:40:00,81.59,81.98,81.59,81.82,463900.0,47.4901,47.7171,47.4901,47.624,463900.0
2008-04-29 14:50:00,81.82,81.91,81.8,81.83,281100.0,47.624,47.6763,47.6123,47.6298,281100.0
2008-04-29 15:00:00,81.84,81.9,81.73,81.85,151600.0,47.6356,47.6705,47.5716,47.6414,151600.0
2008-04-29 15:10:00,81.85,81.86,81.68,81.7,154200.0,47.6414,47.6472,47.5425,47.5541,154200.0
2008-04-29 15:20:00,81.7,81.73,81.41,81.42,409400.0,47.5541,47.5716,47.3853,47.3911,409400.0
2008-04-29 15:30:00,81.42,81.7,81.39,81.62,316000.0,47.3911,47.5541,47.3737,47.5075,316000.0
2008-04-29 15:40:00,81.61,81.61,81.44,81.45,738900.0,47.5017,47.5017,47.4028,47.4086,738900.0
2008-04-29 15:50:00,81.45,81.45,81.29,81.29,1132800.0,47.4086,47.4086,47.3155,47.3155,1132800.0
2008-04-30 09:30:00,81.6,82.27,81.58,82.16,833500.0,47.4959,47.8859,47.4843,47.8219,833500.0
2008-04-30 09:40:00,82.15,82.56,82.15,82.28,954000.0,47.816,48.0547,47.816,47.8917,954000.0
2008-04-30 09:50:00,82.29,82.38,82.12,82.23,398100.0,47.8975,47.9499,47.7986,47.8626,398100.0
2008-04-30 10:00:00,82.23,82.38,82.07,82.29,532100.0,47.8626,47.9499,47.7695,47.8975,532100.0
2008-04-30 10:10:00,82.29,82.6,82.29,82.49,387300.0,47.8975,48.078,47.8975,48.0139,387300.0
2008-04-30 10:20:00,82.51,82.6,82.35,82.59,393400.0,48.0256,48.078,47.9325,48.0721,393400.0
2008-04-30 10:30:00,82.58,82.71,81.73,82.01,2373200.0,48.0663,48.142,47.5716,47.7346,2373200.0
2008-04-30 10:40:00,82.01,82.03,81.7,81.8,603900.0,47.7346,47.7462,47.5541,47.6123,603900.0
2008-04-30 10:50:00,81.79,81.81,81.22,81.23,615300.0,47.6065,47.6181,47.2747,47.2805,615300.0
2008-04-30 11:00:00,81.23,81.53,81.17,81.5,782800.0,47.2805,47.4552,47.2456,47.4377,782800.0
2008-04-30 11:10:00,81.51,81.52,81.32,81.48,789800.0,47.4435,47.4493,47.3329,47.4261,789800.0
2008-04-30 11:20:00,81.47,81.52,81.34,81.38,259200.0,47.4202,47.4493,47.3446,47.3679,259200.0
2008-04-30 11:30:00,81.37,81.38,81.14,81.32,390600.0,47.362,47.3679,47.2282,47.3329,390600.0
2008-04-30 11:40:00,81.31,81.44,81.25,81.38,245100.0,47.3271,47.4028,47.2922,47.3679,245100.0
2008-04-30 11:50:00,81.39,81.48,81.3,81.38,267900.0,47.3737,47.4261,47.3213,47.3679,267900.0
2008-04-30 12:00:00,81.38,81.46,81.3,81.3,658100.0,47.3679,47.4144,47.3213,47.3213,658100.0
2008-04-30 12:10:00,81.35,81.37,81.17,81.2,408600.0,47.3504,47.362,47.2456,47.2631,408600.0
2008-04-30 12:20:00,81.19,81.25,81.1,81.18,260000.0,47.2573,47.2922,47.2049,47.2514,260000.0
2008-04-30 12:30:00,81.18,81.4,81.16,81.24,282600.0,47.2514,47.3795,47.2398,47.2864,282600.0
2008-04-30 12:40:00,81.23,81.23,81.09,81.12,122400.0,47.2805,47.2805,47.1991,47.2165,122400.0
2008-04-30 12:50:00,81.12,81.24,81.09,81.15,259900.0,47.2165,47.2864,47.1991,47.234,259900.0
2008-04-30 13:00:00,81.16,81.19,81.12,81.18,116600.0,47.2398,47.2573,47.2165,47.2514,116600.0
2008-04-30 13:10:00,81.18,81.24,81.12,81.21,202400.0,47.2514,47.2864,47.2165,47.2689,202400.0
2008-04-30 13:20:00,81.2,81.29,81.18,81.18,163600.0,47.2631,47.3155,47.2514,47.2514,163600.0
2008-04-30 13:30:00,81.19,81.55,81.19,81.54,233000.0,47.2573,47.4668,47.2573,47.461,233000.0
2008-04-30 13:40:00,81.54,81.59,81.41,81.45,131600.0,47.461,47.4901,47.3853,47.4086,131600.0
2008-04-30 13:50:00,81.45,81.53,81.39,81.46,362700.0,47.4086,47.4552,47.3737,47.4144,362700.0
2008-04-30 14:00:00,81.45,81.67,81.39,81.65,878500.0,47.4086,47.5367,47.3737,47.525,878500.0
2008-04-30 14:10:00,81.66,82.11,81.2,81.84,1110500.0,47.5308,47.7928,47.2631,47.6356,1110500.0
2008-04-30 14:20:00,81.84,81.92,81.56,81.8,1405100.0,47.6356,47.6822,47.4726,47.6123,1405100.0
2008-04-30 14:30:00,81.8,82.06,81.62,82.05,680100.0,47.6123,47.7637,47.5075,47.7578,680100.0
2008-04-30 14:40:00,82.06,82.51,82.05,82.39,1070300.0,47.7637,48.0256,47.7578,47.9557,1070300.0
2008-04-30 14:50:00,82.39,82.54,82.11,82.11,846200.0,47.9557,48.043,47.7928,47.7928,846200.0
2008-04-30 15:00:00,82.1,82.32,81.96,82.32,705100.0,47.7869,47.915,47.7054,47.915,705100.0
2008-04-30 15:10:00,82.33,82.44,81.83,82.27,904600.0,47.9208,47.9848,47.6298,47.8859,904600.0
2008-04-30 15:20:00,82.27,82.37,81.86,81.93,758100.0,47.8859,47.9441,47.6472,47.688,758100.0
2008-04-30 15:30:00,81.93,82.33,81.93,82.16,722900.0,47.688,47.9208,47.688,47.8219,722900.0
2008-04-30 15:40:00,82.17,82.27,82.0,82.1,529400.0,47.8277,47.8859,47.7287,47.7869,529400.0
2008-04-30 15:50:00,82.1,82.14,81.83,81.93,1040900.0,47.7869,47.8102,47.6298,47.688,1040900.0
2008-05-01 09:30:00,80.74,80.82,80.34,80.69,1429900.0,46.9953,47.0419,46.7625,46.9662,1429900.0
2008-05-01 09:40:00,80.7,80.7,80.3,80.32,973700.0,46.9721,46.9721,46.7392,46.7509,973700.0
2008-05-01 09:50:00,80.32,80.41,80.24,80.34,1223700.0,46.7509,46.8033,46.7043,46.7625,1223700.0
2008-05-01 10:00:00,80.34,80.53,80.26,80.38,1295800.0,46.7625,46.8731,46.716,46.7858,1295800.0
2008-05-01 10:10:00,80.38,80.46,80.02,80.04,1211400.0,46.7858,46.8324,46.5763,46.5879,1211400.0
2008-05-01 10:20:00,80.03,80.23,79.8,80.14,1867700.0,46.5821,46.6985,46.4482,46.6461,1867700.0
2008-05-01 10:30:00,80.15,80.15,79.21,79.31,2117000.0,46.6519,46.6519,46.1048,46.163,2117000.0
2008-05-01 10:40:00,79.31,79.36,79.15,79.3,1434800.0,46.163,46.1921,46.0699,46.1572,1434800.0
2008-05-01 10:50:00,79.31,79.37,78.94,79.04,1923000.0,46.163,46.1979,45.9476,46.0058,1923000.0
2008-05-01 11:00:00,79.03,79.04,78.91,78.93,841300.0,46.0,46.0058,45.9302,45.9418,841300.0
2008-05-01 11:10:00,78.93,79.06,78.84,79.05,1772100.0,45.9418,46.0175,45.8894,46.0117,1772100.0
2008-05-01 11:20:00,79.04,79.31,79.0,79.31,838500.0,46.0058,46.163,45.9826,46.163,838500.0
2008-05-01 11:30:00,79.31,79.32,78.94,79.0,821700.0,46.163,46.1688,45.9476,45.9826,821700.0
2008-05-01 11:40:00,79.0,79.07,78.81,78.81,605000.0,45.9826,46.0233,45.872,45.872,605000.0
2008-05-01 11:50:00,78.82,78.82,78.61,78.62,1177900.0,45.8778,45.8778,45.7556,45.7614,1177900.0
2008-05-01 12:00:00,78.61,78.62,78.43,78.45,1806800.0,45.7556,45.7614,45.6508,45.6624,1806800.0
2008-05-01 12:10:00,78.45,78.81,78.44,78.68,1595900.0,45.6624,45.872,45.6566,45.7963,1595900.0
2008-05-01 12:20:00,78.68,78.69,78.5,78.5,693700.0,45.7963,45.8021,45.6915,45.6915,693700.0
2008-05-01 12:30:00,78.5,79.04,78.47,79.03,1099800.0,45.6915,46.0058,45.6741,46.0,1099800.0
2008-05-01 12:40:00,79.03,79.11,78.88,79.1,963600.0,46.0,46.0466,45.9127,46.0408,963600.0
2008-05-01 12:50:00,79.1,79.5,79.1,79.34,688200.0,46.0408,46.2736,46.0408,46.1805,688200.0
2008-05-01 13:00:00,79.34,79.55,79.26,79.55,669000.0,46.1805,46.3027,46.1339,46.3027,669000.0
2008-05-01 13:10:00,79.54,79.85,79.44,79.82,728400.0,46.2969,46.4773,46.2387,46.4598,728400.0
2008-05-01 13:20:00,79.83,79.91,79.67,79.71,982600.0,46.4657,46.5122,46.3725,46.3958,982600.0
2008-05-01 13:30:00,79.7,79.83,79.63,79.77,199900.0,46.39,46.4657,46.3493,46.4307,199900.0
2008-05-01 13:40:00,79.77,79.79,79.59,79.68,559600.0,46.4307,46.4424,46.326,46.3784,559600.0
2008-05-01 13:50:00,79.68,79.74,79.53,79.59,403400.0,46.3784,46.4133,46.291,46.326,403400.0
2008-05-01 14:00:00,79.6,79.86,79.56,79.84,844700.0,46.3318,46.4831,46.3085,46.4715,844700.0
2008-05-01 14:10:00,79.84,79.88,79.68,79.76,496800.0,46.4715,46.4948,46.3784,46.4249,496800.0
2008-05-01 14:20:00,79.75,80.09,79.75,80.04,309100.0,46.4191,46.617,46.4191,46.5879,309100.0
2008-05-01 14:30:00,80.04,80.28,80.03,80.23,694800.0,46.5879,46.7276,46.5821,46.6985,694800.0
2008-05-01 14:40:00,80.23,80.48,80.23,80.43,917300.0,46.6985,46.844,46.6985,46.8149,917300.0
2008-05-01 14:50:00,80.43,80.54,80.26,80.27,405400.0,46.8149,46.8789,46.716,46.7218,405400.0
2008-05-01 15:00:00,80.3,80.52,80.23,80.41,819600.0,46.7392,46.8673,46.6985,46.8033,819600.0
2008-05-01 15:10:00,80.41,80.53,80.37,80.49,425900.0,46.8033,46.8731,46.78,46.8498,425900.0
2008-05-01 15:20:00,80.5,80.56,80.26,80.35,471900.0,46.8556,46.8906,46.716,46.7683,471900.0
2008-05-01 15:30:00,80.35,80.36,80.08,80.08,504900.0,46.7683,46.7742,46.6112,46.6112,504900.0
2008-05-01 15:40:00,80.1,80.26,80.03,80.25,638500.0,46.6228,46.716,46.5821,46.7101,638500.0
2008-05-01 15:50:00,80.26,80.38,80.22,80.28,1522500.0,46.716,46.7858,46.6927,46.7276,1522500.0
2008-05-02 09:30:00,80.64,81.02,80.64,80.94,869100.0,46.9371,47.1583,46.9371,47.1118,869100.0
2008-05-02 09:40:00,80.96,81.35,80.95,81.34,706900.0,47.1234,47.3504,47.1176,47.3446,706900.0
2008-05-02 09:50:00,81.33,81.41,81.1,81.25,669800.0,47.3388,47.3853,47.2049,47.2922,669800.0
2008-05-02 10:00:00,81.25,81.57,81.1,81.37,686700.0,47.2922,47.4784,47.2049,47.362,686700.0
2008-05-02 10:10:00,81.37,81.46,81.13,81.24,677600.0,47.362,47.4144,47.2223,47.2864,677600.0
2008-05-02 10:20:00,81.24,81.28,80.76,80.82,534400.0,47.2864,47.3097,47.007,47.0419,534400.0
2008-05-02 10:30:00,80.82,81.1,80.8,80.85,515500.0,47.0419,47.2049,47.0303,47.0594,515500.0
2008-05-02 10:40:00,80.86,81.09,80.86,80.88,838000.0,47.0652,47.1991,47.0652,47.0768,838000.0
2008-05-02 10:50:00,80.87,81.09,80.84,81.06,311000.0,47.071,47.1991,47.0535,47.1816,311000.0
2008-05-02 11:00:00,81.07,81.5,81.07,81.36,380000.0,47.1874,47.4377,47.1874,47.3562,380000.0
2008-05-02 11:10:00,81.36,81.5,81.23,81.47,561200.0,47.3562,47.4377,47.2805,47.4202,561200.0
2008-05-02 11:20:00,81.47,81.54,81.42,81.48,284400.0,47.4202,47.461,47.3911,47.4261,284400.0
2008-05-02 11:30:00,81.48,81.55,81.45,81.53,360200.0,47.4261,47.4668,47.4086,47.4552,360200.0
2008-05-02 11:40:00,81.55,81.71,81.55,81.66,182900.0,47.4668,47.5599,47.4668,47.5308,182900.0
2008-05-02 11:50:00,81.67,81.87,81.58,81.82,703900.0,47.5367,47.6531,47.4843,47.624,703900.0
2008-05-02 12:00:00,81.82,81.87,81.61,81.66,605200.0,47.624,47.6531,47.5017,47.5308,605200.0
2008-05-02 12:10:00,81.67,81.67,81.5,81.52,283400.0,47.5367,47.5367,47.4377,47.4493,283400.0
2008-05-02 12:20:00,81.51,81.61,81.51,81.53,212700.0,47.4435,47.5017,47.4435,47.4552,212700.0
2008-05-02 12:30:00,81.54,81.57,81.2,81.22,561300.0,47.461,47.4784,47.2631,47.2747,561300.0
2008-05-02 12:40:00,81.23,81.5,81.19,81.29,228800.0,47.2805,47.4377,47.2573,47.3155,228800.0
2008-05-02 12:50:00,81.29,81.46,81.28,81.3,223400.0,47.3155,47.4144,47.3097,47.3213,223400.0
2008-05-02 13:00:00,81.29,81.35,80.96,81.06,318500.0,47.3155,47.3504,47.1234,47.1816,318500.0
2008-05-02 13:10:00,81.06,81.16,81.03,81.08,223000.0,47.1816,47.2398,47.1641,47.1932,223000.0
2008-05-02 13:20:00,81.08,81.27,81.07,81.17,270900.0,47.1932,47.3038,47.1874,47.2456,270900.0
2008-05-02 13:30:00,81.16,81.21,81.1,81.17,114100.0,47.2398,47.2689,47.2049,47.2456,114100.0
2008-05-02 13:40:00,81.16,81.4,81.14,81.31,273500.0,47.2398,47.3795,47.2282,47.3271,273500.0
2008-05-02 13:50:00,81.32,81.4,81.21,81.22,310700.0,47.3329,47.3795,47.2689,47.2747,310700.0
2008-05-02 14:00:00,81.22,81.48,80.92,80.97,509000.0,47.2747,47.4261,47.1001,47.1292,509000.0
2008-05-02 14:10:00,80.98,81.28,80.98,81.13,331200.0,47.135,47.3097,47.135,47.2223,331200.0
2008-05-02 14:20:00,81.12,81.36,81.09,81.29,269600.0,47.2165,47.3562,47.1991,47.3155,269600.0
2008-05-02 14:30:00,81.29,81.52,81.26,81.44,221100.0,47.3155,47.4493,47.298,47.4028,221100.0
2008-05-02 14:40:00,81.42,81.43,81.28,81.43,298300.0,47.3911,47.397,47.3097,47.397,298300.0
2008-05-02 14:50:00,81.44,81.46,81.33,81.33,287700.0,47.4028,47.4144,47.3388,47.3388,287700.0
2008-05-02 15:00:00,81.33,81.39,81.23,81.35,294900.0,47.3388,47.3737,47.2805,47.3504,294900.0
2008-05-02 15:10:00,81.35,81.56,81.34,81.51,282200.0,47.3504,47.4726,47.3446,47.4435,282200.0
2008-05-02 15:20:00,81.51,81.64,81.45,81.56,300300.0,47.4435,47.5192,47.4086,47.4726,300300.0
2008-05-02 15:30:00,81.57,81.64,81.43,81.59,376700.0,47.4784,47.5192,47.397,47.4901,376700.0
2008-05-02 15:40:00,81.59,81.64,81.46,81.48,585200.0,47.4901,47.5192,47.4144,47.4261,585200.0
2008-05-02 15:50:00,81.47,81.54,81.31,81.4,778700.0,47.4202,47.461,47.3271,47.3795,778700.0
2008-05-05 09:30:00,81.76,82.61,81.61,82.47,841700.0,47.589,48.0838,47.5017,48.0023,841700.0
2008-05-05 09:40:00,82.48,82.91,82.46,82.8,643600.0,48.0081,48.2584,47.9965,48.1944,643600.0
2008-05-05 09:50:00,82.8,83.14,82.79,83.09,476200.0,48.1944,48.3923,48.1886,48.3632,476200.0
2008-05-05 10:00:00,83.09,83.18,82.64,82.66,903100.0,48.3632,48.4156,48.1012,48.1129,903100.0
2008-05-05 10:10:00,82.65,82.85,82.53,82.7,512800.0,48.1071,48.2235,48.0372,48.1362,512800.0
2008-05-05 10:20:00,82.69,82.8,82.57,82.66,516100.0,48.1304,48.1944,48.0605,48.1129,516100.0
2008-05-05 10:30:00,82.66,82.85,82.63,82.76,247800.0,48.1129,48.2235,48.0954,48.1711,247800.0
2008-05-05 10:40:00,82.77,82.8,82.67,82.74,252800.0,48.1769,48.1944,48.1187,48.1595,252800.0
2008-05-05 10:50:00,82.74,82.86,82.63,82.64,214600.0,48.1595,48.2293,48.0954,48.1012,214600.0
2008-05-05 11:00:00,82.63,82.82,82.55,82.69,190800.0,48.0954,48.206,48.0489,48.1304,190800.0
2008-05-05 11:10:00,82.68,82.91,82.67,82.81,229600.0,48.1245,48.2584,48.1187,48.2002,229600.0
2008-05-05 11:20:00,82.81,82.95,82.78,82.79,335400.0,48.2002,48.2817,48.1827,48.1886,335400.0
2008-05-05 11:30:00,82.8,82.89,82.54,82.56,408600.0,48.1944,48.2468,48.043,48.0547,408600.0
2008-05-05 11:40:00,82.56,82.58,82.43,82.48,261400.0,48.0547,48.0663,47.979,48.0081,261400.0
2008-05-05 11:50:00,82.47,82.68,82.47,82.63,195800.0,48.0023,48.1245,48.0023,48.0954,195800.0
2008-05-05 12:00:00,82.63,82.67,82.51,82.52,111800.0,48.0954,48.1187,48.0256,48.0314,111800.0
2008-05-05 12:10:00,82.54,82.77,82.53,82.77,269500.0,48.043,48.1769,48.0372,48.1769,269500.0
2008-05-05 12:20:00,82.77,82.77,82.56,82.64,207700.0,48.1769,48.1769,48.0547,48.1012,207700.0
2008-05-05 12:30:00,82.64,82.8,82.57,82.76,145200.0,48.1012,48.1944,48.0605,48.1711,145200.0
2008-05-05 12:40:00,82.76,82.78,82.58,82.66,87700.0,48.1711,48.1827,48.0663,48.1129,87700.0
2008-05-05 12:50:00,82.66,82.68,82.57,82.67,256500.0,48.1129,48.1245,48.0605,48.1187,256500.0
2008-05-05 13:00:00,82.67,82.72,82.6,82.62,206500.0,48.1187,48.1478,48.078,48.0896,206500.0
2008-05-05 13:10:00,82.62,82.66,82.53,82.57,148200.0,48.0896,48.1129,48.0372,48.0605,148200.0
2008-05-05 13:20:00,82.57,82.59,82.44,82.44,107600.0,48.0605,48.0721,47.9848,47.9848,107600.0
2008-05-05 13:30:00,82.44,82.63,82.42,82.54,183300.0,47.9848,48.0954,47.9732,48.043,183300.0
2008-05-05 13:40:00,82.54,82.58,82.36,82.37,257400.0,48.043,48.0663,47.9383,47.9441,257400.0
2008-05-05 13:50:00,82.35,82.44,82.34,82.39,188100.0,47.9325,47.9848,47.9266,47.9557,188100.0
2008-05-05 14:00:00,82.4,82.43,82.29,82.36,295400.0,47.9616,47.979,47.8975,47.9383,295400.0
2008-05-05 14:10:00,82.37,82.37,82.19,82.35,353200.0,47.9441,47.9441,47.8393,47.9325,353200.0
2008-05-05 14:20:00,82.36,82.52,82.33,82.51,394000.0,47.9383,48.0314,47.9208,48.0256,394000.0
2008-05-05 14:30:00,82.5,82.56,82.43,82.46,130500.0,48.0198,48.0547,47.979,47.9965,130500.0
2008-05-05 14:40:00,82.47,82.62,82.46,82.6,151500.0,48.0023,48.0896,47.9965,48.078,151500.0
2008-05-05 14:50:00,82.62,82.69,82.45,82.53,159800.0,48.0896,48.1304,47.9907,48.0372,159800.0
2008-05-05 15:00:00,82.54,82.68,82.54,82.62,191700.0,48.043,48.1245,48.043,48.0896,191700.0
2008-05-05 15:10:00,82.6,82.63,82.55,82.6,191100.0,48.078,48.0954,48.0489,48.078,191100.0
2008-05-05 15:20:00,82.61,82.77,82.61,82.67,364700.0,48.0838,48.1769,48.0838,48.1187,364700.0
2008-05-05 15:30:00,82.67,82.7,82.53,82.53,291000.0,48.1187,48.1362,48.0372,48.0372,291000.0
2008-05-05 15:40:00,82.54,82.61,82.39,82.4,431200.0,48.043,48.0838,47.9557,47.9616,431200.0
2008-05-05 15:50:00,82.4,82.49,82.38,82.42,1045500.0,47.9616,48.0139,47.9499,47.9732,1045500.0
2008-05-06 09:30:00,82.95,83.24,82.65,83.15,640200.0,48.2817,48.4505,48.1071,48.3981,640200.0
2008-05-06 09:40:00,83.16,83.62,83.14,83.3,949600.0,48.4039,48.6717,48.3923,48.4854,949600.0
2008-05-06 09:50:00,83.29,83.56,83.21,83.45,440100.0,48.4796,48.6367,48.433,48.5727,440100.0
2008-05-06 10:00:00,83.46,83.82,83.36,83.82,607300.0,48.5785,48.7881,48.5203,48.7881,607300.0
2008-05-06 10:10:00,83.82,84.01,83.71,84.01,2158000.0,48.7881,48.8987,48.7241,48.8987,2158000.0
2008-05-06 10:20:00,84.01,84.05,83.9,83.94,713900.0,48.8987,48.9219,48.8346,48.8579,713900.0
2008-05-06 10:30:00,83.93,83.97,83.82,83.91,363100.0,48.8521,48.8754,48.7881,48.8405,363100.0
2008-05-06 10:40:00,83.9,84.03,83.86,84.01,297000.0,48.8346,48.9103,48.8114,48.8987,297000.0
2008-05-06 10:50:00,84.02,84.06,83.87,84.05,334300.0,48.9045,48.9278,48.8172,48.9219,334300.0
2008-05-06 11:00:00,84.05,84.09,83.67,83.68,509600.0,48.9219,48.9452,48.7008,48.7066,509600.0
2008-05-06 11:10:00,83.67,83.77,83.58,83.76,312800.0,48.7008,48.759,48.6484,48.7532,312800.0
2008-05-06 11:20:00,83.77,83.91,83.74,83.83,246900.0,48.759,48.8405,48.7415,48.7939,246900.0
2008-05-06 11:30:00,83.83,83.92,83.78,83.8,187600.0,48.7939,48.8463,48.7648,48.7764,187600.0
2008-05-06 11:40:00,83.8,83.8,83.71,83.78,133300.0,48.7764,48.7764,48.7241,48.7648,133300.0
2008-05-06 11:50:00,83.78,83.91,83.75,83.91,165100.0,48.7648,48.8405,48.7473,48.8405,165100.0
2008-05-06 12:00:00,83.89,84.07,83.89,84.01,366500.0,48.8288,48.9336,48.8288,48.8987,366500.0
2008-05-06 12:10:00,84.02,84.14,83.95,84.09,366100.0,48.9045,48.9743,48.8637,48.9452,366100.0
2008-05-06 12:20:00,84.12,84.31,84.08,84.27,739300.0,48.9627,49.0733,48.9394,49.05,739300.0
2008-05-06 12:30:00,84.27,84.3,84.09,84.15,285100.0,49.05,49.0675,48.9452,48.9802,285100.0
2008-05-06 12:40:00,84.16,84.25,84.06,84.11,365700.0,48.986,49.0384,48.9278,48.9569,365700.0
2008-05-06 12:50:00,84.1,84.33,84.1,84.27,455800.0,48.9511,49.0849,48.9511,49.05,455800.0
2008-05-06 13:00:00,84.27,84.35,84.14,84.31,256800.0,49.05,49.0966,48.9743,49.0733,256800.0
2008-05-06 13:10:00,84.3,84.41,84.26,84.3,263400.0,49.0675,49.1315,49.0442,49.0675,263400.0
2008-05-06 13:20:00,84.3,84.36,84.26,84.3,136000.0,49.0675,49.1024,49.0442,49.0675,136000.0
2008-05-06 13:30:00,84.31,84.42,84.3,84.41,146900.0,49.0733,49.1373,49.0675,49.1315,146900.0
2008-05-06 13:40:00,84.41,84.5,84.36,84.43,296900.0,49.1315,49.1839,49.1024,49.1431,296900.0
2008-05-06 13:50:00,84.43,84.52,84.37,84.37,205700.0,49.1431,49.1955,49.1082,49.1082,205700.0
2008-05-06 14:00:00,84.37,84.42,84.15,84.27,409300.0,49.1082,49.1373,48.9802,49.05,409300.0
2008-05-06 14:10:00,84.27,84.3,84.07,84.13,360000.0,49.05,49.0675,48.9336,48.9685,360000.0
2008-05-06 14:20:00,84.14,84.35,84.12,84.27,281100.0,48.9743,49.0966,48.9627,49.05,281100.0
2008-05-06 14:30:00,84.29,84.34,84.21,84.26,141200.0,49.0616,49.0907,49.0151,49.0442,141200.0
2008-05-06 14:40:00,84.26,84.41,84.22,84.37,284200.0,49.0442,49.1315,49.0209,49.1082,284200.0
2008-05-06 14:50:00,84.37,84.54,84.37,84.52,362300.0,49.1082,49.2072,49.1082,49.1955,362300.0
2008-05-06 15:00:00,84.52,84.67,84.43,84.62,845800.0,49.1955,49.2828,49.1431,49.2537,845800.0
2008-05-06 15:10:00,84.63,84.71,84.53,84.68,338600.0,49.2595,49.3061,49.2013,49.2886,338600.0
2008-05-06 15:20:00,84.69,84.79,84.63,84.68,582600.0,49.2945,49.3527,49.2595,49.2886,582600.0
2008-05-06 15:30:00,84.69,84.8,84.66,84.75,566400.0,49.2945,49.3585,49.277,49.3294,566400.0
2008-05-06 15:40:00,84.74,84.76,84.49,84.5,866000.0,49.3236,49.3352,49.1781,49.1839,866000.0
2008-05-06 15:50:00,84.5,84.56,84.44,84.47,1231300.0,49.1839,49.2188,49.149,49.1664,1231300.0
2008-05-07 09:30:00,84.89,85.0,84.33,84.36,830100.0,49.4109,49.4749,49.0849,49.1024,830100.0
2008-05-07 09:40:00,84.37,84.45,84.06,84.06,734500.0,49.1082,49.1548,48.9278,48.9278,734500.0
2008-05-07 09:50:00,84.05,84.2,83.8,84.07,568400.0,48.9219,49.0093,48.7764,48.9336,568400.0
2008-05-07 10:00:00,84.07,84.27,83.88,83.9,614500.0,48.9336,49.05,48.823,48.8346,614500.0
2008-05-07 10:10:00,83.91,84.14,83.84,83.98,495200.0,48.8405,48.9743,48.7997,48.8812,495200.0
2008-05-07 10:20:00,83.98,84.37,83.97,84.14,550200.0,48.8812,49.1082,48.8754,48.9743,550200.0
2008-05-07 10:30:00,84.14,84.14,83.49,83.57,2110700.0,48.9743,48.9743,48.596,48.6426,2110700.0
2008-05-07 10:40:00,83.57,83.84,83.5,83.51,860200.0,48.6426,48.7997,48.6018,48.6076,860200.0
2008-05-07 10:50:00,83.51,84.12,83.49,84.07,836700.0,48.6076,48.9627,48.596,48.9336,836700.0
2008-05-07 11:00:00,84.07,84.09,83.77,83.99,640900.0,48.9336,48.9452,48.759,48.887,640900.0
2008-05-07 11:10:00,83.99,84.27,83.99,84.22,445200.0,48.887,49.05,48.887,49.0209,445200.0
2008-05-07 11:20:00,84.22,84.48,84.19,84.21,571800.0,49.0209,49.1722,49.0034,49.0151,571800.0
2008-05-07 11:30:00,84.2,84.2,83.85,83.94,407400.0,49.0093,49.0093,48.8055,48.8579,407400.0
2008-05-07 11:40:00,83.94,83.95,83.81,83.86,641900.0,48.8579,48.8637,48.7823,48.8114,641900.0
2008-05-07 11:50:00,83.86,83.87,83.65,83.77,225900.0,48.8114,48.8172,48.6891,48.759,225900.0
2008-05-07 12:00:00,83.77,83.85,83.72,83.79,173000.0,48.759,48.8055,48.7299,48.7706,173000.0
2008-05-07 12:10:00,83.83,83.95,83.79,83.93,165400.0,48.7939,48.8637,48.7706,48.8521,165400.0
2008-05-07 12:20:00,83.93,83.93,83.82,83.91,162800.0,48.8521,48.8521,48.7881,48.8405,162800.0
2008-05-07 12:30:00,83.91,84.05,83.9,83.95,233900.0,48.8405,48.9219,48.8346,48.8637,233900.0
2008-05-07 12:40:00,83.96,84.13,83.95,84.09,265400.0,48.8696,48.9685,48.8637,48.9452,265400.0
2008-05-07 12:50:00,84.09,84.15,84.09,84.13,222900.0,48.9452,48.9802,48.9452,48.9685,222900.0
2008-05-07 13:00:00,84.13,84.34,84.13,84.26,570600.0,48.9685,49.0907,48.9685,49.0442,570600.0
2008-05-07 13:10:00,84.26,84.37,84.2,84.33,464500.0,49.0442,49.1082,49.0093,49.0849,464500.0
2008-05-07 13:20:00,84.34,84.39,84.24,84.36,456000.0,49.0907,49.1198,49.0325,49.1024,456000.0
2008-05-07 13:30:00,84.36,84.5,84.36,84.46,174700.0,49.1024,49.1839,49.1024,49.1606,174700.0
2008-05-07 13:40:00,84.47,84.5,84.38,84.5,471100.0,49.1664,49.1839,49.114,49.1839,471100.0
2008-05-07 13:50:00,84.5,84.57,84.4,84.46,624400.0,49.1839,49.2246,49.1257,49.1606,624400.0
2008-05-07 14:00:00,84.46,84.47,84.2,84.44,558000.0,49.1606,49.1664,49.0093,49.149,558000.0
2008-05-07 14:10:00,84.44,84.54,84.31,84.31,538800.0,49.149,49.2072,49.0733,49.0733,538800.0
2008-05-07 14:20:00,84.32,84.33,83.9,83.97,581300.0,49.0791,49.0849,48.8346,48.8754,581300.0
2008-05-07 14:30:00,83.97,83.97,83.74,83.96,941400.0,48.8754,48.8754,48.7415,48.8696,941400.0
2008-05-07 14:40:00,83.96,84.01,83.66,83.7,630800.0,48.8696,48.8987,48.6949,48.7182,630800.0
2008-05-07 14:50:00,83.69,83.86,83.66,83.74,460200.0,48.7124,48.8114,48.6949,48.7415,460200.0
2008-05-07 15:00:00,83.73,83.76,83.51,83.55,612100.0,48.7357,48.7532,48.6076,48.6309,612100.0
2008-05-07 15:10:00,83.55,83.76,83.41,83.71,470500.0,48.6309,48.7532,48.5494,48.7241,470500.0
2008-05-07 15:20:00,83.7,83.76,83.33,83.47,362300.0,48.7182,48.7532,48.5029,48.5844,362300.0
2008-05-07 15:30:00,83.46,83.61,83.3,83.6,415600.0,48.5785,48.6658,48.4854,48.66,415600.0
2008-05-07 15:40:00,83.6,83.79,83.51,83.62,559500.0,48.66,48.7706,48.6076,48.6717,559500.0
2008-05-07 15:50:00,83.62,83.64,83.31,83.35,977900.0,48.6717,48.6833,48.4912,48.5145,977900.0
2008-05-08 09:30:00,83.67,83.73,83.26,83.65,685800.0,48.7008,48.7357,48.4621,48.6891,685800.0
2008-05-08 09:40:00,83.64,83.97,83.4,83.97,540200.0,48.6833,48.8754,48.5436,48.8754,540200.0
2008-05-08 09:50:00,83.97,84.07,83.73,83.8,527800.0,48.8754,48.9336,48.7357,48.7764,527800.0
2008-05-08 10:00:00,83.8,84.15,83.65,84.12,545300.0,48.7764,48.9802,48.6891,48.9627,545300.0
2008-05-08 10:10:00,84.12,84.26,84.09,84.14,704000.0,48.9627,49.0442,48.9452,48.9743,704000.0
2008-05-08 10:20:00,84.15,84.33,84.13,84.27,875800.0,48.9802,49.0849,48.9685,49.05,875800.0
2008-05-08 10:30:00,84.25,84.53,84.25,84.52,548600.0,49.0384,49.2013,49.0384,49.1955,548600.0
2008-05-08 10:40:00,84.52,84.56,84.37,84.5,350700.0,49.1955,49.2188,49.1082,49.1839,350700.0
2008-05-08 10:50:00,84.5,84.54,84.3,84.33,672300.0,49.1839,49.2072,49.0675,49.0849,672300.0
2008-05-08 11:00:00,84.34,84.49,84.24,84.26,539800.0,49.0907,49.1781,49.0325,49.0442,539800.0
2008-05-08 11:10:00,84.25,84.45,84.11,84.12,442300.0,49.0384,49.1548,48.9569,48.9627,442300.0
2008-05-08 11:20:00,84.14,84.2,83.81,83.91,1908700.0,48.9743,49.0093,48.7823,48.8405,1908700.0
2008-05-08 11:30:00,83.91,83.94,83.63,83.64,798500.0,48.8405,48.8579,48.6775,48.6833,798500.0
2008-05-08 11:40:00,83.64,83.75,83.56,83.58,933300.0,48.6833,48.7473,48.6367,48.6484,933300.0
2008-05-08 11:50:00,83.59,83.63,83.31,83.39,1839500.0,48.6542,48.6775,48.4912,48.5378,1839500.0
2008-05-08 12:00:00,83.39,83.64,83.37,83.64,418300.0,48.5378,48.6833,48.5262,48.6833,418300.0
2008-05-08 12:10:00,83.64,83.76,83.55,83.72,298600.0,48.6833,48.7532,48.6309,48.7299,298600.0
2008-05-08 12:20:00,83.72,83.8,83.62,83.67,528800.0,48.7299,48.7764,48.6717,48.7008,528800.0
2008-05-08 12:30:00,83.67,83.69,83.53,83.58,289500.0,48.7008,48.7124,48.6193,48.6484,289500.0
2008-05-08 12:40:00,83.61,83.94,83.61,83.92,283600.0,48.6658,48.8579,48.6658,48.8463,283600.0
2008-05-08 12:50:00,83.93,84.13,83.92,84.05,497500.0,48.8521,48.9685,48.8463,48.9219,497500.0
2008-05-08 13:00:00,84.06,84.1,83.97,84.02,150000.0,48.9278,48.9511,48.8754,48.9045,150000.0
2008-05-08 13:10:00,84.02,84.09,83.86,83.89,237000.0,48.9045,48.9452,48.8114,48.8288,237000.0
2008-05-08 13:20:00,83.88,84.15,83.86,84.08,351600.0,48.823,48.9802,48.8114,48.9394,351600.0
2008-05-08 13:30:00,84.07,84.11,84.0,84.03,470800.0,48.9336,48.9569,48.8928,48.9103,470800.0
2008-05-08 13:40:00,84.04,84.22,84.01,84.06,542900.0,48.9161,49.0209,48.8987,48.9278,542900.0
2008-05-08 13:50:00,84.07,84.26,84.06,84.26,600100.0,48.9336,49.0442,48.9278,49.0442,600100.0
2008-05-08 14:00:00,84.25,84.33,84.2,84.26,378500.0,49.0384,49.0849,49.0093,49.0442,378500.0
2008-05-08 14:10:00,84.27,84.5,84.27,84.39,353800.0,49.05,49.1839,49.05,49.1198,353800.0
2008-05-08 14:20:00,84.38,84.43,84.28,84.36,310600.0,49.114,49.1431,49.0558,49.1024,310600.0
2008-05-08 14:30:00,84.37,84.7,84.29,84.64,311700.0,49.1082,49.3003,49.0616,49.2654,311700.0
2008-05-08 14:40:00,84.63,84.64,84.39,84.43,337900.0,49.2595,49.2654,49.1198,49.1431,337900.0
2008-05-08 14:50:00,84.44,84.51,84.38,84.47,385800.0,49.149,49.1897,49.114,49.1664,385800.0
2008-05-08 15:00:00,84.47,84.6,84.46,84.55,318700.0,49.1664,49.2421,49.1606,49.213,318700.0
2008-05-08 15:10:00,84.55,84.61,84.37,84.53,507100.0,49.213,49.2479,49.1082,49.2013,507100.0
2008-05-08 15:20:00,84.53,84.68,84.45,84.66,527100.0,49.2013,49.2886,49.1548,49.277,527100.0
2008-05-08 15:30:00,84.67,84.89,84.63,84.86,467500.0,49.2828,49.4109,49.2595,49.3934,467500.0
2008-05-08 15:40:00,84.87,85.05,84.78,85.04,670400.0,49.3992,49.504,49.3469,49.4982,670400.0
2008-05-08 15:50:00,85.04,85.1,84.95,85.04,1037800.0,49.4982,49.5331,49.4458,49.4982,1037800.0
2008-05-09 09:30:00,85.06,85.11,84.58,84.71,461500.0,49.5098,49.5389,49.2304,49.3061,461500.0
2008-05-09 09:40:00,84.72,84.76,84.13,84.15,1073400.0,49.3119,49.3352,48.9685,48.9802,1073400.0
2008-05-09 09:50:00,84.14,84.35,84.04,84.25,929000.0,48.9743,49.0966,48.9161,49.0384,929000.0
2008-05-09 10:00:00,84.24,84.32,83.7,83.73,700400.0,49.0325,49.0791,48.7182,48.7357,700400.0
2008-05-09 10:10:00,83.73,84.16,83.72,84.05,863000.0,48.7357,48.986,48.7299,48.9219,863000.0
2008-05-09 10:20:00,84.04,84.28,83.83,83.84,874100.0,48.9161,49.0558,48.7939,48.7997,874100.0
2008-05-09 10:30:00,83.84,84.05,83.65,83.75,988300.0,48.7997,48.9219,48.6891,48.7473,988300.0
2008-05-09 10:40:00,83.77,84.03,83.73,83.77,523200.0,48.759,48.9103,48.7357,48.759,523200.0
2008-05-09 10:50:00,83.76,83.93,83.75,83.87,212500.0,48.7532,48.8521,48.7473,48.8172,212500.0
2008-05-09 11:00:00,83.88,84.13,83.88,84.09,268900.0,48.823,48.9685,48.823,48.9452,268900.0
2008-05-09 11:10:00,84.09,84.1,83.92,83.97,196300.0,48.9452,48.9511,48.8463,48.8754,196300.0
2008-05-09 11:20:00,83.96,84.07,83.85,84.07,147300.0,48.8696,48.9336,48.8055,48.9336,147300.0
2008-05-09 11:30:00,84.05,84.25,84.0,84.05,641500.0,48.9219,49.0384,48.8928,48.9219,641500.0
2008-05-09 11:40:00,84.06,84.14,84.02,84.02,126200.0,48.9278,48.9743,48.9045,48.9045,126200.0
2008-05-09 11:50:00,84.03,84.09,83.99,84.09,265600.0,48.9103,48.9452,48.887,48.9452,265600.0
2008-05-09 12:00:00,84.09,84.15,83.98,83.99,219700.0,48.9452,48.9802,48.8812,48.887,219700.0
2008-05-09 12:10:00,83.99,84.01,83.68,83.75,300600.0,48.887,48.8987,48.7066,48.7473,300600.0
2008-05-09 12:20:00,83.75,83.87,83.69,83.79,450600.0,48.7473,48.8172,48.7124,48.7706,450600.0
2008-05-09 12:30:00,83.78,83.78,83.51,83.54,464700.0,48.7648,48.7648,48.6076,48.6251,464700.0
2008-05-09 12:40:00,83.53,83.79,83.51,83.71,380900.0,48.6193,48.7706,48.6076,48.7241,380900.0
2008-05-09 12:50:00,83.7,84.01,83.63,84.01,262800.0,48.7182,48.8987,48.6775,48.8987,262800.0
2008-05-09 13:00:00,84.01,84.19,83.88,83.89,743700.0,48.8987,49.0034,48.823,48.8288,743700.0
2008-05-09 13:10:00,83.89,84.03,83.84,84.03,426300.0,48.8288,48.9103,48.7997,48.9103,426300.0
2008-05-09 13:20:00,84.03,84.12,84.0,84.04,226600.0,48.9103,48.9627,48.8928,48.9161,226600.0
2008-05-09 13:30:00,84.03,84.18,83.97,84.13,374000.0,48.9103,48.9976,48.8754,48.9685,374000.0
2008-05-09 13:40:00,84.12,84.12,83.99,84.02,130600.0,48.9627,48.9627,48.887,48.9045,130600.0
2008-05-09 13:50:00,84.01,84.1,83.96,84.01,202600.0,48.8987,48.9511,48.8696,48.8987,202600.0
2008-05-09 14:00:00,84.01,84.38,83.98,84.35,310600.0,48.8987,49.114,48.8812,49.0966,310600.0
2008-05-09 14:10:00,84.35,84.47,84.3,84.41,400600.0,49.0966,49.1664,49.0675,49.1315,400600.0
2008-05-09 14:20:00,84.39,84.4,84.19,84.21,213700.0,49.1198,49.1257,49.0034,49.0151,213700.0
2008-05-09 14:30:00,84.2,84.37,84.16,84.37,197300.0,49.0093,49.1082,48.986,49.1082,197300.0
2008-05-09 14:40:00,84.37,84.45,84.3,84.37,299200.0,49.1082,49.1548,49.0675,49.1082,299200.0
2008-05-09 14:50:00,84.37,84.58,84.37,84.56,389400.0,49.1082,49.2304,49.1082,49.2188,389400.0
2008-05-09 15:00:00,84.55,84.55,84.4,84.49,165700.0,49.213,49.213,49.1257,49.1781,165700.0
2008-05-09 15:10:00,84.48,84.59,84.44,84.56,221300.0,49.1722,49.2363,49.149,49.2188,221300.0
2008-05-09 15:20:00,84.56,84.94,84.52,84.92,746400.0,49.2188,49.44,49.1955,49.4283,746400.0
2008-05-09 15:30:00,84.93,85.02,84.89,84.9,631500.0,49.4342,49.4865,49.4109,49.4167,631500.0
2008-05-09 15:40:00,84.9,84.97,84.57,84.58,721100.0,49.4167,49.4574,49.2246,49.2304,721100.0
2008-05-09 15:50:00,84.59,84.69,84.58,84.61,578400.0,49.2363,49.2945,49.2304,49.2479,578400.0
2008-05-12 09:30:00,84.11,84.25,83.63,83.74,1153500.0,48.9569,49.0384,48.6775,48.7415,1153500.0
2008-05-12 09:40:00,83.76,83.97,83.24,83.43,1990600.0,48.7532,48.8754,48.4505,48.5611,1990600.0
2008-05-12 09:50:00,83.43,83.6,83.3,83.43,777400.0,48.5611,48.66,48.4854,48.5611,777400.0
2008-05-12 10:00:00,83.42,83.48,83.3,83.41,722500.0,48.5553,48.5902,48.4854,48.5494,722500.0
2008-05-12 10:10:00,83.4,83.58,83.36,83.46,467200.0,48.5436,48.6484,48.5203,48.5785,467200.0
2008-05-12 10:20:00,83.45,83.64,83.39,83.57,397400.0,48.5727,48.6833,48.5378,48.6426,397400.0
2008-05-12 10:30:00,83.56,83.87,83.55,83.77,306300.0,48.6367,48.8172,48.6309,48.759,306300.0
2008-05-12 10:40:00,83.78,84.1,83.71,83.97,395000.0,48.7648,48.9511,48.7241,48.8754,395000.0
2008-05-12 10:50:00,83.96,84.23,83.86,84.17,315000.0,48.8696,49.0267,48.8114,48.9918,315000.0
2008-05-12 11:00:00,84.17,84.39,84.14,84.28,669800.0,48.9918,49.1198,48.9743,49.0558,669800.0
2008-05-12 11:10:00,84.28,84.37,84.02,84.04,302000.0,49.0558,49.1082,48.9045,48.9161,302000.0
2008-05-12 11:20:00,84.03,84.13,83.99,84.1,343100.0,48.9103,48.9685,48.887,48.9511,343100.0
2008-05-12 11:30:00,84.12,84.2,84.05,84.12,194600.0,48.9627,49.0093,48.9219,48.9627,194600.0
2008-05-12 11:40:00,84.12,84.47,83.97,84.39,1208400.0,48.9627,49.1664,48.8754,49.1198,1208400.0
2008-05-12 11:50:00,84.39,84.49,84.32,84.49,237000.0,49.1198,49.1781,49.0791,49.1781,237000.0
2008-05-12 12:00:00,84.49,84.49,84.09,84.13,316400.0,49.1781,49.1781,48.9452,48.9685,316400.0
2008-05-12 12:10:00,84.14,84.28,84.02,84.22,431300.0,48.9743,49.0558,48.9045,49.0209,431300.0
2008-05-12 12:20:00,84.23,84.28,84.05,84.11,246100.0,49.0267,49.0558,48.9219,48.9569,246100.0
2008-05-12 12:30:00,84.1,84.34,84.05,84.31,183900.0,48.9511,49.0907,48.9219,49.0733,183900.0
2008-05-12 12:40:00,84.31,84.4,84.17,84.31,376600.0,49.0733,49.1257,48.9918,49.0733,376600.0
2008-05-12 12:50:00,84.29,84.35,84.2,84.21,266900.0,49.0616,49.0966,49.0093,49.0151,266900.0
2008-05-12 13:00:00,84.21,84.26,84.12,84.19,223700.0,49.0151,49.0442,48.9627,49.0034,223700.0
2008-05-12 13:10:00,84.16,84.22,84.03,84.2,554100.0,48.986,49.0209,48.9103,49.0093,554100.0
2008-05-12 13:20:00,84.21,84.24,84.14,84.21,162800.0,49.0151,49.0325,48.9743,49.0151,162800.0
2008-05-12 13:30:00,84.23,84.23,84.0,84.19,295600.0,49.0267,49.0267,48.8928,49.0034,295600.0
2008-05-12 13:40:00,84.19,84.27,84.15,84.22,147300.0,49.0034,49.05,48.9802,49.0209,147300.0
2008-05-12 13:50:00,84.23,84.38,84.2,84.36,91600.0,49.0267,49.114,49.0093,49.1024,91600.0
2008-05-12 14:00:00,84.36,84.38,84.26,84.31,141300.0,49.1024,49.114,49.0442,49.0733,141300.0
2008-05-12 14:10:00,84.32,84.5,84.32,84.45,397100.0,49.0791,49.1839,49.0791,49.1548,397100.0
2008-05-12 14:20:00,84.46,84.48,84.2,84.35,504300.0,49.1606,49.1722,49.0093,49.0966,504300.0
2008-05-12 14:30:00,84.33,84.53,84.3,84.41,199100.0,49.0849,49.2013,49.0675,49.1315,199100.0
2008-05-12 14:40:00,84.41,84.45,84.31,84.44,296800.0,49.1315,49.1548,49.0733,49.149,296800.0
2008-05-12 14:50:00,84.45,84.51,84.35,84.38,257000.0,49.1548,49.1897,49.0966,49.114,257000.0
2008-05-12 15:00:00,84.38,84.39,84.23,84.27,991400.0,49.114,49.1198,49.0267,49.05,991400.0
2008-05-12 15:10:00,84.26,84.28,84.09,84.26,540600.0,49.0442,49.0558,48.9452,49.0442,540600.0
2008-05-12 15:20:00,84.26,84.45,84.24,84.28,442800.0,49.0442,49.1548,49.0325,49.0558,442800.0
2008-05-12 15:30:00,84.28,84.39,84.18,84.34,351100.0,49.0558,49.1198,48.9976,49.0907,351100.0
2008-05-12 15:40:00,84.33,84.38,84.18,84.35,411700.0,49.0849,49.114,48.9976,49.0966,411700.0
2008-05-12 15:50:00,84.35,84.4,84.3,84.36,434300.0,49.0966,49.1257,49.0675,49.1024,434300.0
2008-05-13 09:30:00,84.3,84.5,84.07,84.31,475600.0,49.0675,49.1839,48.9336,49.0733,475600.0
2008-05-13 09:40:00,84.3,84.53,83.69,83.7,1476400.0,49.0675,49.2013,48.7124,48.7182,1476400.0
2008-05-13 09:50:00,83.69,83.89,83.49,83.57,908700.0,48.7124,48.8288,48.596,48.6426,908700.0
2008-05-13 10:00:00,83.57,84.33,83.51,83.98,662500.0,48.6426,49.0849,48.6076,48.8812,662500.0
2008-05-13 10:10:00,83.98,84.17,83.77,84.09,507600.0,48.8812,48.9918,48.759,48.9452,507600.0
2008-05-13 10:20:00,84.09,84.15,83.9,84.03,312500.0,48.9452,48.9802,48.8346,48.9103,312500.0
2008-05-13 10:30:00,84.05,84.23,84.04,84.2,212300.0,48.9219,49.0267,48.9161,49.0093,212300.0
2008-05-13 10:40:00,84.2,84.26,84.07,84.19,270100.0,49.0093,49.0442,48.9336,49.0034,270100.0
2008-05-13 10:50:00,84.19,84.4,84.11,84.37,389800.0,49.0034,49.1257,48.9569,49.1082,389800.0
2008-05-13 11:00:00,84.35,84.55,84.32,84.49,673800.0,49.0966,49.213,49.0791,49.1781,673800.0
2008-05-13 11:10:00,84.48,85.0,84.46,84.99,817100.0,49.1722,49.4749,49.1606,49.4691,817100.0
2008-05-13 11:20:00,84.99,85.1,84.91,84.96,786800.0,49.4691,49.5331,49.4225,49.4516,786800.0
2008-05-13 11:30:00,84.95,85.2,84.89,85.18,395900.0,49.4458,49.5913,49.4109,49.5797,395900.0
2008-05-13 11:40:00,85.17,85.35,85.06,85.12,1143700.0,49.5739,49.6786,49.5098,49.5448,1143700.0
2008-05-13 11:50:00,85.13,85.3,84.4,85.09,515600.0,49.5506,49.6495,49.1257,49.5273,515600.0
2008-05-13 12:00:00,85.09,85.14,84.58,84.9,1183900.0,49.5273,49.5564,49.2304,49.4167,1183900.0
2008-05-13 12:10:00,84.89,85.04,84.72,84.81,403000.0,49.4109,49.4982,49.3119,49.3643,403000.0
2008-05-13 12:20:00,84.83,84.92,84.77,84.84,209500.0,49.376,49.4283,49.341,49.3818,209500.0
2008-05-13 12:30:00,84.84,84.85,84.66,84.82,213400.0,49.3818,49.3876,49.277,49.3701,213400.0
2008-05-13 12:40:00,84.82,85.1,84.76,85.02,141200.0,49.3701,49.5331,49.3352,49.4865,141200.0
2008-05-13 12:50:00,85.02,85.11,84.97,85.05,154500.0,49.4865,49.5389,49.4574,49.504,154500.0
2008-05-13 13:00:00,85.06,85.06,84.9,84.98,138100.0,49.5098,49.5098,49.4167,49.4633,138100.0
2008-05-13 13:10:00,84.99,85.15,84.97,85.15,380300.0,49.4691,49.5622,49.4574,49.5622,380300.0
2008-05-13 13:20:00,85.16,85.47,85.15,85.39,448300.0,49.568,49.7485,49.5622,49.7019,448300.0
2008-05-13 13:30:00,85.39,85.44,24.98,85.41,507400.0,49.7019,49.731,14.5398,49.7135,507400.0
2008-05-13 13:40:00,85.4,85.43,85.34,85.37,187500.0,49.7077,49.7252,49.6728,49.6903,187500.0
2008-05-13 13:50:00,85.37,85.39,85.04,85.21,606600.0,49.6903,49.7019,49.4982,49.5971,606600.0
2008-05-13 14:00:00,85.2,85.42,85.2,85.4,261900.0,49.5913,49.7194,49.5913,49.7077,261900.0
2008-05-13 14:10:00,85.42,85.58,85.41,85.51,390800.0,49.7194,49.8125,49.7135,49.7718,390800.0
2008-05-13 14:20:00,85.51,85.58,85.37,85.44,411600.0,49.7718,49.8125,49.6903,49.731,411600.0
2008-05-13 14:30:00,85.44,85.55,85.39,85.51,215100.0,49.731,49.795,49.7019,49.7718,215100.0
2008-05-13 14:40:00,85.5,85.52,85.31,85.36,361900.0,49.7659,49.7776,49.6553,49.6844,361900.0
2008-05-13 14:50:00,85.36,85.53,85.34,85.48,191500.0,49.6844,49.7834,49.6728,49.7543,191500.0
2008-05-13 15:00:00,85.49,85.63,85.47,85.55,321500.0,49.7601,49.8416,49.7485,49.795,321500.0
2008-05-13 15:10:00,85.54,85.6,85.38,85.46,377400.0,49.7892,49.8241,49.6961,49.7427,377400.0
2008-05-13 15:20:00,85.45,85.53,85.32,85.39,337500.0,49.7368,49.7834,49.6612,49.7019,337500.0
2008-05-13 15:30:00,85.39,85.46,85.32,85.35,273700.0,49.7019,49.7427,49.6612,49.6786,273700.0
2008-05-13 15:40:00,85.36,85.45,85.25,85.37,501300.0,49.6844,49.7368,49.6204,49.6903,501300.0
2008-05-13 15:50:00,85.37,85.5,85.37,85.42,785700.0,49.6903,49.7659,49.6903,49.7194,785700.0
2008-05-14 09:30:00,85.3,85.85,85.3,85.54,1458100.0,49.6495,49.9697,49.6495,49.7892,1458100.0
2008-05-14 09:40:00,85.54,85.54,84.86,84.98,2146600.0,49.7892,49.7892,49.3934,49.4633,2146600.0
2008-05-14 09:50:00,84.99,85.17,84.86,84.94,1259300.0,49.4691,49.5739,49.3934,49.44,1259300.0
2008-05-14 10:00:00,84.94,85.11,84.76,84.8,1864200.0,49.44,49.5389,49.3352,49.3585,1864200.0
2008-05-14 10:10:00,84.81,85.17,84.75,85.16,500600.0,49.3643,49.5739,49.3294,49.568,500600.0
2008-05-14 10:20:00,85.16,85.16,84.91,85.09,334300.0,49.568,49.568,49.4225,49.5273,334300.0
2008-05-14 10:30:00,85.09,85.57,85.02,85.42,1412400.0,49.5273,49.8067,49.4865,49.7194,1412400.0
2008-05-14 10:40:00,85.43,85.55,85.28,85.39,548200.0,49.7252,49.795,49.6379,49.7019,548200.0
2008-05-14 10:50:00,85.38,85.78,85.33,85.57,854500.0,49.6961,49.9289,49.667,49.8067,854500.0
2008-05-14 11:00:00,85.57,85.65,85.5,85.51,325700.0,49.8067,49.8532,49.7659,49.7718,325700.0
2008-05-14 11:10:00,85.51,85.76,85.5,85.7,586200.0,49.7718,49.9173,49.7659,49.8823,586200.0
2008-05-14 11:20:00,85.69,85.72,85.41,85.43,383500.0,49.8765,49.894,49.7135,49.7252,383500.0
2008-05-14 11:30:00,85.42,85.51,85.29,85.3,279700.0,49.7194,49.7718,49.6437,49.6495,279700.0
2008-05-14 11:40:00,85.29,85.66,85.28,85.65,256600.0,49.6437,49.8591,49.6379,49.8532,256600.0
2008-05-14 11:50:00,85.64,85.76,85.55,85.69,295600.0,49.8474,49.9173,49.795,49.8765,295600.0
2008-05-14 12:00:00,85.69,85.8,85.59,85.73,436300.0,49.8765,49.9406,49.8183,49.8998,436300.0
2008-05-14 12:10:00,85.74,85.82,85.66,85.8,165200.0,49.9056,49.9522,49.8591,49.9406,165200.0
2008-05-14 12:20:00,85.81,85.89,85.75,85.82,536000.0,49.9464,49.9929,49.9114,49.9522,536000.0
2008-05-14 12:30:00,85.8,85.81,85.7,85.76,131400.0,49.9406,49.9464,49.8823,49.9173,131400.0
2008-05-14 12:40:00,85.74,85.79,85.66,85.67,93700.0,49.9056,49.9347,49.8591,49.8649,93700.0
2008-05-14 12:50:00,85.66,85.7,85.57,85.67,127600.0,49.8591,49.8823,49.8067,49.8649,127600.0
2008-05-14 13:00:00,85.67,85.85,85.67,85.81,165700.0,49.8649,49.9697,49.8649,49.9464,165700.0
2008-05-14 13:10:00,85.82,85.85,85.76,85.77,205800.0,49.9522,49.9697,49.9173,49.9231,205800.0
2008-05-14 13:20:00,85.77,85.78,85.65,85.75,145400.0,49.9231,49.9289,49.8532,49.9114,145400.0
2008-05-14 13:30:00,85.77,85.99,85.76,85.94,346900.0,49.9231,50.0511,49.9173,50.022,346900.0
2008-05-14 13:40:00,85.95,86.0,85.91,85.93,206200.0,50.0279,50.057,50.0046,50.0162,206200.0
2008-05-14 13:50:00,85.93,86.02,85.8,85.81,359600.0,50.0162,50.0686,49.9406,49.9464,359600.0
2008-05-14 14:00:00,85.84,85.89,85.66,85.71,441400.0,49.9638,49.9929,49.8591,49.8882,441400.0
2008-05-14 14:10:00,85.71,85.73,85.53,85.55,643000.0,49.8882,49.8998,49.7834,49.795,643000.0
2008-05-14 14:20:00,85.55,85.65,85.44,85.6,460000.0,49.795,49.8532,49.731,49.8241,460000.0
2008-05-14 14:30:00,85.6,85.76,85.49,85.51,253200.0,49.8241,49.9173,49.7601,49.7718,253200.0
2008-05-14 14:40:00,85.51,85.6,85.5,85.55,174800.0,49.7718,49.8241,49.7659,49.795,174800.0
2008-05-14 14:50:00,85.54,85.66,85.43,85.43,208600.0,49.7892,49.8591,49.7252,49.7252,208600.0
2008-05-14 15:00:00,85.43,85.55,85.33,85.33,294400.0,49.7252,49.795,49.667,49.667,294400.0
2008-05-14 15:10:00,85.34,85.43,85.33,85.37,255900.0,49.6728,49.7252,49.667,49.6903,255900.0
2008-05-14 15:20:00,85.39,85.4,85.14,85.16,875500.0,49.7019,49.7077,49.5564,49.568,875500.0
2008-05-14 15:30:00,85.17,85.19,84.74,84.82,1049200.0,49.5739,49.5855,49.3236,49.3701,1049200.0
2008-05-14 15:40:00,84.82,84.84,84.6,84.72,677200.0,49.3701,49.3818,49.2421,49.3119,677200.0
2008-05-14 15:50:00,84.74,84.75,84.3,84.39,1482700.0,49.3236,49.3294,49.0675,49.1198,1482700.0
2008-05-15 09:30:00,85.4,85.83,85.25,85.58,1295300.0,49.7077,49.958,49.6204,49.8125,1295300.0
2008-05-15 09:40:00,85.57,85.66,85.35,85.37,1030300.0,49.8067,49.8591,49.6786,49.6903,1030300.0
2008-05-15 09:50:00,85.35,85.73,85.33,85.71,706700.0,49.6786,49.8998,49.667,49.8882,706700.0
2008-05-15 10:00:00,85.72,85.83,85.55,85.65,622900.0,49.894,49.958,49.795,49.8532,622900.0
2008-05-15 10:10:00,85.64,85.67,85.43,85.43,490600.0,49.8474,49.8649,49.7252,49.7252,490600.0
2008-05-15 10:20:00,85.43,85.71,85.32,85.63,1344200.0,49.7252,49.8882,49.6612,49.8416,1344200.0
2008-05-15 10:30:00,85.64,85.64,85.34,85.58,756100.0,49.8474,49.8474,49.6728,49.8125,756100.0
2008-05-15 10:40:00,85.59,85.85,85.57,85.81,355700.0,49.8183,49.9697,49.8067,49.9464,355700.0
2008-05-15 10:50:00,85.82,85.88,85.75,85.84,380300.0,49.9522,49.9871,49.9114,49.9638,380300.0
2008-05-15 11:00:00,85.85,85.93,85.76,85.9,347000.0,49.9697,50.0162,49.9173,49.9988,347000.0
2008-05-15 11:10:00,85.9,86.08,85.86,86.07,409500.0,49.9988,50.1035,49.9755,50.0977,409500.0
2008-05-15 11:20:00,86.07,86.09,85.96,86.05,387200.0,50.0977,50.1093,50.0337,50.0861,387200.0
2008-05-15 11:30:00,86.06,86.12,85.98,86.0,366700.0,50.0919,50.1268,50.0453,50.057,366700.0
2008-05-15 11:40:00,86.0,86.01,85.77,85.86,476700.0,50.057,50.0628,49.9231,49.9755,476700.0
2008-05-15 11:50:00,85.87,85.96,85.82,85.95,222100.0,49.9813,50.0337,49.9522,50.0279,222100.0
2008-05-15 12:00:00,85.94,85.97,85.6,85.66,439600.0,50.022,50.0395,49.8241,49.8591,439600.0
2008-05-15 12:10:00,85.65,85.65,85.31,85.45,922400.0,49.8532,49.8532,49.6553,49.7368,922400.0
2008-05-15 12:20:00,85.44,85.5,85.1,85.14,1044200.0,49.731,49.7659,49.5331,49.5564,1044200.0
2008-05-15 12:30:00,85.14,85.3,85.07,85.1,784900.0,49.5564,49.6495,49.5156,49.5331,784900.0
2008-05-15 12:40:00,85.1,85.14,84.61,84.69,1364800.0,49.5331,49.5564,49.2479,49.2945,1364800.0
2008-05-15 12:50:00,84.7,84.85,84.61,84.74,879300.0,49.3003,49.3876,49.2479,49.3236,879300.0
2008-05-15 13:00:00,84.72,84.96,84.38,84.44,814000.0,49.3119,49.4516,49.114,49.149,814000.0
2008-05-15 13:10:00,84.44,84.57,84.27,84.57,839300.0,49.149,49.2246,49.05,49.2246,839300.0
2008-05-15 13:20:00,84.59,84.68,84.37,84.4,1614200.0,49.2363,49.2886,49.1082,49.1257,1614200.0
2008-05-15 13:30:00,84.42,84.87,84.35,84.83,487400.0,49.1373,49.3992,49.0966,49.376,487400.0
2008-05-15 13:40:00,84.83,84.86,84.57,84.82,534100.0,49.376,49.3934,49.2246,49.3701,534100.0
2008-05-15 13:50:00,84.82,85.09,84.79,84.94,711600.0,49.3701,49.5273,49.3527,49.44,711600.0
2008-05-15 14:00:00,84.94,85.11,84.88,84.89,610700.0,49.44,49.5389,49.4051,49.4109,610700.0
2008-05-15 14:10:00,84.89,85.2,84.89,85.19,417100.0,49.4109,49.5913,49.4109,49.5855,417100.0
2008-05-15 14:20:00,85.18,85.49,85.11,85.48,918800.0,49.5797,49.7601,49.5389,49.7543,918800.0
2008-05-15 14:30:00,85.49,85.49,85.27,85.39,436600.0,49.7601,49.7601,49.6321,49.7019,436600.0
2008-05-15 14:40:00,85.38,85.53,85.33,85.52,309900.0,49.6961,49.7834,49.667,49.7776,309900.0
2008-05-15 14:50:00,85.54,85.7,85.52,85.58,341600.0,49.7892,49.8823,49.7776,49.8125,341600.0
2008-05-15 15:00:00,85.59,85.7,85.54,85.7,474600.0,49.8183,49.8823,49.7892,49.8823,474600.0
2008-05-15 15:10:00,85.69,85.72,85.61,85.66,665100.0,49.8765,49.894,49.83,49.8591,665100.0
2008-05-15 15:20:00,85.66,85.71,85.53,85.64,690900.0,49.8591,49.8882,49.7834,49.8474,690900.0
2008-05-15 15:30:00,85.65,85.72,85.59,85.71,680800.0,49.8532,49.894,49.8183,49.8882,680800.0
2008-05-15 15:40:00,85.71,86.05,85.7,86.04,845000.0,49.8882,50.0861,49.8823,50.0802,845000.0
2008-05-15 15:50:00,86.04,86.11,85.95,86.0,1099000.0,50.0802,50.121,50.0279,50.057,1099000.0
2008-05-16 09:30:00,87.18,87.74,87.02,87.73,2547800.0,50.7438,51.0697,50.6507,51.0639,2547800.0
2008-05-16 09:40:00,87.73,88.04,87.69,87.92,2876600.0,51.0639,51.2444,51.0406,51.1745,2876600.0
2008-05-16 09:50:00,87.92,88.02,87.82,87.86,936500.0,51.1745,51.2327,51.1163,51.1396,936500.0
2008-05-16 10:00:00,87.86,88.03,87.72,87.72,806600.0,51.1396,51.2385,51.0581,51.0581,806600.0
2008-05-16 10:10:00,87.72,87.99,87.71,87.98,591300.0,51.0581,51.2153,51.0523,51.2094,591300.0
2008-05-16 10:20:00,87.99,88.03,87.63,87.64,889300.0,51.2153,51.2385,51.0057,51.0115,889300.0
2008-05-16 10:30:00,87.64,87.9,87.45,87.45,710000.0,51.0115,51.1629,50.9009,50.9009,710000.0
2008-05-16 10:40:00,87.45,87.6,87.32,87.35,946800.0,50.9009,50.9883,50.8253,50.8427,946800.0
2008-05-16 10:50:00,87.35,87.63,87.27,87.6,567800.0,50.8427,51.0057,50.7962,50.9883,567800.0
2008-05-16 11:00:00,87.6,87.61,87.3,87.53,542100.0,50.9883,50.9941,50.8136,50.9475,542100.0
2008-05-16 11:10:00,87.53,87.63,87.45,87.46,371300.0,50.9475,51.0057,50.9009,50.9068,371300.0
2008-05-16 11:20:00,87.45,87.5,87.32,87.49,452300.0,50.9009,50.93,50.8253,50.9242,452300.0
2008-05-16 11:30:00,87.49,87.59,87.35,87.55,349200.0,50.9242,50.9824,50.8427,50.9592,349200.0
2008-05-16 11:40:00,87.55,87.67,87.49,87.65,697000.0,50.9592,51.029,50.9242,51.0174,697000.0
2008-05-16 11:50:00,87.66,87.71,87.54,87.65,453900.0,51.0232,51.0523,50.9533,51.0174,453900.0
2008-05-16 12:00:00,87.66,87.68,87.47,87.51,382800.0,51.0232,51.0348,50.9126,50.9359,382800.0
2008-05-16 12:10:00,87.5,87.91,87.5,87.89,701600.0,50.93,51.1687,50.93,51.1571,701600.0
2008-05-16 12:20:00,87.89,87.9,87.6,87.6,493000.0,51.1571,51.1629,50.9883,50.9883,493000.0
2008-05-16 12:30:00,87.6,87.68,87.48,87.57,578000.0,50.9883,51.0348,50.9184,50.9708,578000.0
2008-05-16 12:40:00,87.57,87.71,87.53,87.6,377700.0,50.9708,51.0523,50.9475,50.9883,377700.0
2008-05-16 12:50:00,87.62,87.62,87.41,87.46,478500.0,50.9999,50.9999,50.8777,50.9068,478500.0
2008-05-16 13:00:00,87.47,87.52,87.42,87.49,402800.0,50.9126,50.9417,50.8835,50.9242,402800.0
2008-05-16 13:10:00,87.49,87.49,87.32,87.33,320100.0,50.9242,50.9242,50.8253,50.8311,320100.0
2008-05-16 13:20:00,87.32,87.48,87.26,87.48,538900.0,50.8253,50.9184,50.7904,50.9184,538900.0
2008-05-16 13:30:00,87.46,87.47,87.34,87.39,290800.0,50.9068,50.9126,50.8369,50.866,290800.0
2008-05-16 13:40:00,87.39,87.51,87.28,87.51,257300.0,50.866,50.9359,50.802,50.9359,257300.0
2008-05-16 13:50:00,87.51,87.77,87.51,87.72,412100.0,50.9359,51.0872,50.9359,51.0581,412100.0
2008-05-16 14:00:00,87.7,87.74,87.6,87.68,202600.0,51.0465,51.0697,50.9883,51.0348,202600.0
2008-05-16 14:10:00,87.69,87.85,87.65,87.73,509300.0,51.0406,51.1338,51.0174,51.0639,509300.0
2008-05-16 14:20:00,87.74,87.83,87.7,87.83,391100.0,51.0697,51.1221,51.0465,51.1221,391100.0
2008-05-16 14:30:00,87.83,87.95,87.75,87.91,262800.0,51.1221,51.192,51.0756,51.1687,262800.0
2008-05-16 14:40:00,87.91,88.02,87.87,87.95,202200.0,51.1687,51.2327,51.1454,51.192,202200.0
2008-05-16 14:50:00,87.95,88.12,87.94,88.04,437900.0,51.192,51.2909,51.1862,51.2444,437900.0
2008-05-16 15:00:00,88.05,88.07,87.9,88.04,740900.0,51.2502,51.2618,51.1629,51.2444,740900.0
2008-05-16 15:10:00,88.05,88.16,88.02,88.16,407000.0,51.2502,51.3142,51.2327,51.3142,407000.0
2008-05-16 15:20:00,88.16,88.29,88.15,88.16,701000.0,51.3142,51.3899,51.3084,51.3142,701000.0
2008-05-16 15:30:00,88.17,88.29,88.12,88.28,465600.0,51.32,51.3899,51.2909,51.3841,465600.0
2008-05-16 15:40:00,88.28,88.47,88.24,88.4,1150800.0,51.3841,51.4946,51.3608,51.4539,1150800.0
2008-05-16 15:50:00,88.41,88.51,88.23,88.5,1292200.0,51.4597,51.5179,51.355,51.5121,1292200.0
2008-05-19 09:30:00,88.96,88.97,88.47,88.56,674500.0,51.7799,51.7857,51.4946,51.547,674500.0
2008-05-19 09:40:00,88.56,89.07,88.56,89.07,553700.0,51.547,51.8439,51.547,51.8439,553700.0
2008-05-19 09:50:00,89.06,89.11,88.57,88.59,828100.0,51.8381,51.8672,51.5529,51.5645,828100.0
2008-05-19 10:00:00,88.61,88.83,88.52,88.65,747800.0,51.5761,51.7042,51.5237,51.5994,747800.0
2008-05-19 10:10:00,88.65,88.95,88.56,88.84,432400.0,51.5994,51.774,51.547,51.71,432400.0
2008-05-19 10:20:00,88.84,89.07,88.82,88.86,394500.0,51.71,51.8439,51.6984,51.7216,394500.0
2008-05-19 10:30:00,88.85,89.03,88.83,88.92,278200.0,51.7158,51.8206,51.7042,51.7566,278200.0
2008-05-19 10:40:00,88.93,89.23,88.92,89.2,496200.0,51.7624,51.937,51.7566,51.9195,496200.0
2008-05-19 10:50:00,89.2,89.21,89.1,89.2,192800.0,51.9195,51.9254,51.8613,51.9195,192800.0
2008-05-19 11:00:00,89.19,89.22,89.06,89.2,200200.0,51.9137,51.9312,51.8381,51.9195,200200.0
2008-05-19 11:10:00,89.19,89.22,88.95,88.97,367600.0,51.9137,51.9312,51.774,51.7857,367600.0
2008-05-19 11:20:00,88.96,89.19,88.92,89.09,342200.0,51.7799,51.9137,51.7566,51.8555,342200.0
2008-05-19 11:30:00,89.09,89.42,89.05,89.41,793800.0,51.8555,52.0476,51.8322,52.0418,793800.0
2008-05-19 11:40:00,89.4,89.6,89.39,89.53,1514400.0,52.036,52.1524,52.0301,52.1116,1514400.0
2008-05-19 11:50:00,89.51,89.56,89.38,89.56,715200.0,52.1,52.1291,52.0243,52.1291,715200.0
2008-05-19 12:00:00,89.56,89.74,89.49,89.7,563200.0,52.1291,52.2339,52.0883,52.2106,563200.0
2008-05-19 12:10:00,89.7,89.93,89.69,89.87,623600.0,52.2106,52.3444,52.2048,52.3095,623600.0
2008-05-19 12:20:00,89.88,89.88,89.75,89.82,424300.0,52.3153,52.3153,52.2397,52.2804,424300.0
2008-05-19 12:30:00,89.82,89.95,89.81,89.88,365400.0,52.2804,52.3561,52.2746,52.3153,365400.0
2008-05-19 12:40:00,89.88,89.97,89.72,89.82,388900.0,52.3153,52.3677,52.2222,52.2804,388900.0
2008-05-19 12:50:00,89.82,89.88,89.79,89.83,237700.0,52.2804,52.3153,52.263,52.2862,237700.0
2008-05-19 13:00:00,89.83,89.92,89.81,89.85,405500.0,52.2862,52.3386,52.2746,52.2979,405500.0
2008-05-19 13:10:00,89.85,90.08,89.85,90.05,545300.0,52.2979,52.4318,52.2979,52.4143,545300.0
2008-05-19 13:20:00,90.05,90.08,89.85,89.88,421800.0,52.4143,52.4318,52.2979,52.3153,421800.0
2008-05-19 13:30:00,89.88,89.89,89.76,89.8,474800.0,52.3153,52.3212,52.2455,52.2688,474800.0
2008-05-19 13:40:00,89.8,89.93,89.78,89.86,460000.0,52.2688,52.3444,52.2571,52.3037,460000.0
2008-05-19 13:50:00,89.86,89.88,89.5,89.67,622100.0,52.3037,52.3153,52.0942,52.1931,622100.0
2008-05-19 14:00:00,89.67,89.69,89.42,89.42,549300.0,52.1931,52.2048,52.0476,52.0476,549300.0
2008-05-19 14:10:00,89.41,89.49,88.86,89.29,1038100.0,52.0418,52.0883,51.7216,51.9719,1038100.0
2008-05-19 14:20:00,89.29,89.46,89.23,89.29,1082900.0,51.9719,52.0709,51.937,51.9719,1082900.0
2008-05-19 14:30:00,89.29,89.34,89.19,89.3,365500.0,51.9719,52.001,51.9137,51.9778,365500.0
2008-05-19 14:40:00,89.3,89.34,89.07,89.09,276900.0,51.9778,52.001,51.8439,51.8555,276900.0
2008-05-19 14:50:00,89.08,89.22,89.01,89.21,474700.0,51.8497,51.9312,51.809,51.9254,474700.0
2008-05-19 15:00:00,89.22,89.37,89.13,89.35,571700.0,51.9312,52.0185,51.8788,52.0069,571700.0
2008-05-19 15:10:00,89.35,89.52,89.26,89.27,400500.0,52.0069,52.1058,51.9545,51.9603,400500.0
2008-05-19 15:20:00,89.26,89.35,89.22,89.28,303700.0,51.9545,52.0069,51.9312,51.9661,303700.0
2008-05-19 15:30:00,89.3,89.31,88.86,88.86,852900.0,51.9778,51.9836,51.7216,51.7216,852900.0
2008-05-19 15:40:00,88.86,89.02,88.83,89.02,779400.0,51.7216,51.8148,51.7042,51.8148,779400.0
2008-05-19 15:50:00,89.02,89.44,88.99,89.27,1280700.0,51.8148,52.0592,51.7973,51.9603,1280700.0
2008-05-20 09:30:00,89.62,89.85,89.55,89.61,761300.0,52.164,52.2979,52.1233,52.1582,761300.0
2008-05-20 09:40:00,89.6,89.79,89.33,89.69,629100.0,52.1524,52.263,51.9952,52.2048,629100.0
2008-05-20 09:50:00,89.69,89.72,89.09,89.38,1736700.0,52.2048,52.2222,51.8555,52.0243,1736700.0
2008-05-20 10:00:00,89.36,89.5,89.32,89.44,784000.0,52.0127,52.0942,51.9894,52.0592,784000.0
2008-05-20 10:10:00,89.43,89.7,89.27,89.4,647100.0,52.0534,52.2106,51.9603,52.036,647100.0
2008-05-20 10:20:00,89.43,89.6,89.42,89.54,613600.0,52.0534,52.1524,52.0476,52.1174,613600.0
2008-05-20 10:30:00,89.54,89.57,89.43,89.52,520300.0,52.1174,52.1349,52.0534,52.1058,520300.0
2008-05-20 10:40:00,89.52,89.73,89.51,89.7,834400.0,52.1058,52.228,52.1,52.2106,834400.0
2008-05-20 10:50:00,89.7,89.93,89.69,89.88,966700.0,52.2106,52.3444,52.2048,52.3153,966700.0
2008-05-20 11:00:00,89.88,89.92,89.66,89.69,564300.0,52.3153,52.3386,52.1873,52.2048,564300.0
2008-05-20 11:10:00,89.69,89.83,89.68,89.78,891100.0,52.2048,52.2862,52.1989,52.2571,891100.0
2008-05-20 11:20:00,89.78,89.9,89.68,89.68,595700.0,52.2571,52.327,52.1989,52.1989,595700.0
2008-05-20 11:30:00,89.67,89.68,89.44,89.54,552200.0,52.1931,52.1989,52.0592,52.1174,552200.0
2008-05-20 11:40:00,89.54,89.62,89.39,89.54,448700.0,52.1174,52.164,52.0301,52.1174,448700.0
2008-05-20 11:50:00,89.54,89.67,89.53,89.64,281800.0,52.1174,52.1931,52.1116,52.1757,281800.0
2008-05-20 12:00:00,89.64,89.74,89.55,89.72,271200.0,52.1757,52.2339,52.1233,52.2222,271200.0
2008-05-20 12:10:00,89.72,89.83,89.71,89.8,244500.0,52.2222,52.2862,52.2164,52.2688,244500.0
2008-05-20 12:20:00,89.8,90.01,89.79,89.95,342400.0,52.2688,52.391,52.263,52.3561,342400.0
2008-05-20 12:30:00,89.96,90.1,89.95,89.99,505700.0,52.3619,52.4434,52.3561,52.3794,505700.0
2008-05-20 12:40:00,89.99,90.06,89.95,90.02,278900.0,52.3794,52.4201,52.3561,52.3968,278900.0
2008-05-20 12:50:00,90.03,90.04,89.95,90.03,296300.0,52.4027,52.4085,52.3561,52.4027,296300.0
2008-05-20 13:00:00,90.04,90.22,90.01,90.2,512600.0,52.4085,52.5132,52.391,52.5016,512600.0
2008-05-20 13:10:00,90.21,90.37,90.19,90.36,348600.0,52.5074,52.6006,52.4958,52.5947,348600.0
2008-05-20 13:20:00,90.35,90.39,90.22,90.33,399200.0,52.5889,52.6122,52.5132,52.5773,399200.0
2008-05-20 13:30:00,90.34,90.36,90.13,90.14,552000.0,52.5831,52.5947,52.4609,52.4667,552000.0
2008-05-20 13:40:00,90.14,90.14,89.85,89.88,785600.0,52.4667,52.4667,52.2979,52.3153,785600.0
2008-05-20 13:50:00,89.89,89.95,89.73,89.8,795200.0,52.3212,52.3561,52.228,52.2688,795200.0
2008-05-20 14:00:00,89.8,90.01,89.8,89.94,546500.0,52.2688,52.391,52.2688,52.3503,546500.0
2008-05-20 14:10:00,89.94,90.05,89.94,89.96,486200.0,52.3503,52.4143,52.3503,52.3619,486200.0
2008-05-20 14:20:00,89.95,89.95,89.83,89.88,397500.0,52.3561,52.3561,52.2862,52.3153,397500.0
2008-05-20 14:30:00,89.88,90.02,89.82,90.0,539300.0,52.3153,52.3968,52.2804,52.3852,539300.0
2008-05-20 14:40:00,90.01,90.01,89.83,89.84,423400.0,52.391,52.391,52.2862,52.2921,423400.0
2008-05-20 14:50:00,89.84,89.88,89.76,89.78,530000.0,52.2921,52.3153,52.2455,52.2571,530000.0
2008-05-20 15:00:00,89.78,89.91,89.73,89.79,479900.0,52.2571,52.3328,52.228,52.263,479900.0
2008-05-20 15:10:00,89.8,90.01,89.79,89.98,571900.0,52.2688,52.391,52.263,52.3736,571900.0
2008-05-20 15:20:00,89.99,90.06,89.9,90.0,886900.0,52.3794,52.4201,52.327,52.3852,886900.0
2008-05-20 15:30:00,90.01,90.01,89.7,89.79,809800.0,52.391,52.391,52.2106,52.263,809800.0
2008-05-20 15:40:00,89.79,89.99,89.74,89.93,1009100.0,52.263,52.3794,52.2339,52.3444,1009100.0
2008-05-20 15:50:00,89.94,90.19,89.93,90.08,1356000.0,52.3503,52.4958,52.3444,52.4318,1356000.0
2008-05-21 09:30:00,90.02,90.53,89.99,90.34,1084800.0,52.3968,52.6937,52.3794,52.5831,1084800.0
2008-05-21 09:40:00,90.34,90.86,90.21,90.84,1693400.0,52.5831,52.8858,52.5074,52.8741,1693400.0
2008-05-21 09:50:00,90.81,90.83,90.65,90.73,336400.0,52.8567,52.8683,52.7635,52.8101,336400.0
2008-05-21 10:00:00,90.73,90.83,90.5,90.5,1005700.0,52.8101,52.8683,52.6762,52.6762,1005700.0
2008-05-21 10:10:00,90.5,90.51,90.13,90.14,1103700.0,52.6762,52.682,52.4609,52.4667,1103700.0
2008-05-21 10:20:00,90.14,90.15,89.62,89.79,1736200.0,52.4667,52.4725,52.164,52.263,1736200.0
2008-05-21 10:30:00,89.79,90.55,89.79,90.07,3666500.0,52.263,52.7053,52.263,52.4259,3666500.0
2008-05-21 10:40:00,90.08,90.28,90.0,90.24,1276400.0,52.4318,52.5482,52.3852,52.5249,1276400.0
2008-05-21 10:50:00,90.23,90.54,90.19,90.43,786700.0,52.5191,52.6995,52.4958,52.6355,786700.0
2008-05-21 11:00:00,90.43,90.78,90.43,90.77,1076200.0,52.6355,52.8392,52.6355,52.8334,1076200.0
2008-05-21 11:10:00,90.76,90.77,90.39,90.45,1051000.0,52.8276,52.8334,52.6122,52.6471,1051000.0
2008-05-21 11:20:00,90.45,90.54,90.43,90.53,673100.0,52.6471,52.6995,52.6355,52.6937,673100.0
2008-05-21 11:30:00,90.53,90.61,90.45,90.47,547700.0,52.6937,52.7402,52.6471,52.6588,547700.0
2008-05-21 11:40:00,90.47,90.69,90.42,90.69,345400.0,52.6588,52.7868,52.6297,52.7868,345400.0
2008-05-21 11:50:00,90.69,90.98,90.69,90.9,892900.0,52.7868,52.9556,52.7868,52.909,892900.0
2008-05-21 12:00:00,90.91,91.18,90.9,91.12,685000.0,52.9149,53.072,52.909,53.0371,685000.0
2008-05-21 12:10:00,91.13,91.17,90.8,90.82,1007200.0,53.0429,53.0662,52.8508,52.8625,1007200.0
2008-05-21 12:20:00,90.82,90.95,90.8,90.92,370100.0,52.8625,52.9381,52.8508,52.9207,370100.0
2008-05-21 12:30:00,90.92,91.2,90.91,91.11,484700.0,52.9207,53.0837,52.9149,53.0313,484700.0
2008-05-21 12:40:00,91.11,91.29,91.11,91.26,586900.0,53.0313,53.136,53.0313,53.1186,586900.0
2008-05-21 12:50:00,91.27,91.4,91.25,91.39,577000.0,53.1244,53.2001,53.1128,53.1943,577000.0
2008-05-21 13:00:00,91.4,91.42,91.26,91.29,663700.0,53.2001,53.2117,53.1186,53.136,663700.0
2008-05-21 13:10:00,91.3,91.33,91.09,91.11,579000.0,53.1419,53.1593,53.0196,53.0313,579000.0
2008-05-21 13:20:00,91.11,91.2,90.96,91.06,817300.0,53.0313,53.0837,52.944,53.0022,817300.0
2008-05-21 13:30:00,91.07,91.15,91.0,91.01,713400.0,53.008,53.0546,52.9673,52.9731,713400.0
2008-05-21 13:40:00,91.01,91.14,90.98,91.09,571600.0,52.9731,53.0487,52.9556,53.0196,571600.0
2008-05-21 13:50:00,91.08,91.14,90.7,90.8,842400.0,53.0138,53.0487,52.7926,52.8508,842400.0
2008-05-21 14:00:00,90.79,90.79,90.41,90.41,1811900.0,52.845,52.845,52.6238,52.6238,1811900.0
2008-05-21 14:10:00,90.41,90.59,90.12,90.13,1285100.0,52.6238,52.7286,52.455,52.4609,1285100.0
2008-05-21 14:20:00,90.13,90.22,90.04,90.06,1383700.0,52.4609,52.5132,52.4085,52.4201,1383700.0
2008-05-21 14:30:00,90.07,90.1,89.7,89.89,1126900.0,52.4259,52.4434,52.2106,52.3212,1126900.0
2008-05-21 14:40:00,89.88,89.97,89.45,89.58,1093700.0,52.3153,52.3677,52.0651,52.1407,1093700.0
2008-05-21 14:50:00,89.58,90.03,89.55,90.02,1057500.0,52.1407,52.4027,52.1233,52.3968,1057500.0
2008-05-21 15:00:00,90.02,90.1,89.6,89.74,1251000.0,52.3968,52.4434,52.1524,52.2339,1251000.0
2008-05-21 15:10:00,89.73,90.02,89.6,89.96,1758800.0,52.228,52.3968,52.1524,52.3619,1758800.0
2008-05-21 15:20:00,89.97,89.98,89.66,89.7,781600.0,52.3677,52.3736,52.1873,52.2106,781600.0
2008-05-21 15:30:00,89.71,89.78,89.48,89.49,786900.0,52.2164,52.2571,52.0825,52.0883,786900.0
2008-05-21 15:40:00,89.5,89.51,89.12,89.28,1752700.0,52.0942,52.1,51.873,51.9661,1752700.0
2008-05-21 15:50:00,89.27,89.3,88.83,88.87,2367700.0,51.9603,51.9778,51.7042,51.7275,2367700.0
2008-05-22 09:30:00,88.85,89.35,88.74,89.07,1492400.0,51.7158,52.0069,51.6518,51.8439,1492400.0
2008-05-22 09:40:00,89.06,89.68,89.0,89.35,2080800.0,51.8381,52.1989,51.8031,52.0069,2080800.0
2008-05-22 09:50:00,89.35,89.4,88.95,89.23,1582900.0,52.0069,52.036,51.774,51.937,1582900.0
2008-05-22 10:00:00,89.22,89.23,88.39,88.4,1573900.0,51.9312,51.937,51.4481,51.4539,1573900.0
2008-05-22 10:10:00,88.39,88.95,88.37,88.74,1792000.0,51.4481,51.774,51.4364,51.6518,1792000.0
2008-05-22 10:20:00,88.75,88.84,88.09,88.15,2260000.0,51.6576,51.71,51.2735,51.3084,2260000.0
2008-05-22 10:30:00,88.15,88.51,88.04,88.17,1982000.0,51.3084,51.5179,51.2444,51.32,1982000.0
2008-05-22 10:40:00,88.16,88.74,88.15,88.58,1283500.0,51.3142,51.6518,51.3084,51.5587,1283500.0
2008-05-22 10:50:00,88.59,88.99,88.45,88.88,1041200.0,51.5645,51.7973,51.483,51.7333,1041200.0
2008-05-22 11:00:00,88.88,89.03,88.61,88.78,648500.0,51.7333,51.8206,51.5761,51.6751,648500.0
2008-05-22 11:10:00,88.78,88.8,88.47,88.72,568400.0,51.6751,51.6867,51.4946,51.6402,568400.0
2008-05-22 11:20:00,88.73,88.76,88.4,88.53,771100.0,51.646,51.6634,51.4539,51.5296,771100.0
2008-05-22 11:30:00,88.54,88.91,88.54,88.73,867700.0,51.5354,51.7508,51.5354,51.646,867700.0
2008-05-22 11:40:00,88.72,88.93,88.43,88.45,615000.0,51.6402,51.7624,51.4714,51.483,615000.0
2008-05-22 11:50:00,88.45,88.45,88.01,88.08,656200.0,51.483,51.483,51.2269,51.2676,656200.0
2008-05-22 12:00:00,88.09,88.24,87.82,87.88,897600.0,51.2735,51.3608,51.1163,51.1512,897600.0
2008-05-22 12:10:00,87.9,88.21,87.8,88.16,527200.0,51.1629,51.3433,51.1047,51.3142,527200.0
2008-05-22 12:20:00,88.16,88.17,87.81,87.83,453400.0,51.3142,51.32,51.1105,51.1221,453400.0
2008-05-22 12:30:00,87.83,87.92,87.6,87.6,396400.0,51.1221,51.1745,50.9883,50.9883,396400.0
2008-05-22 12:40:00,87.59,87.77,87.59,87.71,768900.0,50.9824,51.0872,50.9824,51.0523,768900.0
2008-05-22 12:50:00,87.7,87.81,87.57,87.8,676100.0,51.0465,51.1105,50.9708,51.1047,676100.0
2008-05-22 13:00:00,87.77,88.02,87.74,88.02,448700.0,51.0872,51.2327,51.0697,51.2327,448700.0
2008-05-22 13:10:00,88.04,88.23,88.02,88.04,587900.0,51.2444,51.355,51.2327,51.2444,587900.0
2008-05-22 13:20:00,88.04,88.18,87.98,88.17,410300.0,51.2444,51.3258,51.2094,51.32,410300.0
2008-05-22 13:30:00,88.17,88.58,88.15,88.37,619300.0,51.32,51.5587,51.3084,51.4364,619300.0
2008-05-22 13:40:00,88.38,88.73,88.24,88.72,583300.0,51.4423,51.646,51.3608,51.6402,583300.0
2008-05-22 13:50:00,88.71,88.84,88.59,88.6,576000.0,51.6343,51.71,51.5645,51.5703,576000.0
2008-05-22 14:00:00,88.59,88.59,88.11,88.12,654500.0,51.5645,51.5645,51.2851,51.2909,654500.0
2008-05-22 14:10:00,88.12,88.12,87.9,87.91,1094200.0,51.2909,51.2909,51.1629,51.1687,1094200.0
2008-05-22 14:20:00,87.91,88.08,87.75,87.91,1021900.0,51.1687,51.2676,51.0756,51.1687,1021900.0
2008-05-22 14:30:00,87.92,88.14,87.92,88.13,537800.0,51.1745,51.3026,51.1745,51.2967,537800.0
2008-05-22 14:40:00,88.15,88.24,88.07,88.17,455100.0,51.3084,51.3608,51.2618,51.32,455100.0
2008-05-22 14:50:00,88.17,88.41,88.13,88.37,450000.0,51.32,51.4597,51.2967,51.4364,450000.0
2008-05-22 15:00:00,88.37,88.38,88.15,88.27,674800.0,51.4364,51.4423,51.3084,51.3782,674800.0
2008-05-22 15:10:00,88.26,88.27,88.14,88.17,405400.0,51.3724,51.3782,51.3026,51.32,405400.0
2008-05-22 15:20:00,88.16,88.17,87.89,87.89,568600.0,51.3142,51.32,51.1571,51.1571,568600.0
2008-05-22 15:30:00,87.88,88.09,87.85,88.09,543800.0,51.1512,51.2735,51.1338,51.2735,543800.0
2008-05-22 15:40:00,88.08,88.09,87.92,88.01,709400.0,51.2676,51.2735,51.1745,51.2269,709400.0
2008-05-22 15:50:00,88.0,88.1,87.95,87.96,1114900.0,51.2211,51.2793,51.192,51.1978,1114900.0
2008-05-23 09:30:00,88.47,88.69,88.26,88.45,932900.0,51.4946,51.6227,51.3724,51.483,932900.0
2008-05-23 09:40:00,88.45,88.65,88.24,88.25,657700.0,51.483,51.5994,51.3608,51.3666,657700.0
2008-05-23 09:50:00,88.25,88.31,87.77,87.85,492100.0,51.3666,51.4015,51.0872,51.1338,492100.0
2008-05-23 10:00:00,87.85,87.9,87.39,87.62,1209100.0,51.1338,51.1629,50.866,50.9999,1209100.0
2008-05-23 10:10:00,87.61,87.63,87.4,87.46,574500.0,50.9941,51.0057,50.8718,50.9068,574500.0
2008-05-23 10:20:00,87.46,87.46,86.82,86.82,1117400.0,50.9068,50.9068,50.5342,50.5342,1117400.0
2008-05-23 10:30:00,86.82,86.83,86.58,86.66,1541200.0,50.5342,50.5401,50.3946,50.4411,1541200.0
2008-05-23 10:40:00,86.66,86.92,86.62,86.7,923600.0,50.4411,50.5925,50.4178,50.4644,923600.0
2008-05-23 10:50:00,86.7,86.83,86.55,86.83,757800.0,50.4644,50.5401,50.3771,50.5401,757800.0
2008-05-23 11:00:00,86.83,86.83,86.33,86.34,497100.0,50.5401,50.5401,50.249,50.2549,497100.0
2008-05-23 11:10:00,86.34,86.48,86.05,86.23,1223000.0,50.2549,50.3364,50.0861,50.1908,1223000.0
2008-05-23 11:20:00,86.23,86.37,86.08,86.12,746600.0,50.1908,50.2723,50.1035,50.1268,746600.0
2008-05-23 11:30:00,86.12,86.13,85.77,85.82,852900.0,50.1268,50.1326,49.9231,49.9522,852900.0
2008-05-23 11:40:00,85.83,86.06,85.82,85.96,499700.0,49.958,50.0919,49.9522,50.0337,499700.0
2008-05-23 11:50:00,85.96,86.48,85.92,86.47,557400.0,50.0337,50.3364,50.0104,50.3305,557400.0
2008-05-23 12:00:00,86.47,86.5,86.17,86.4,614100.0,50.3305,50.348,50.1559,50.2898,614100.0
2008-05-23 12:10:00,86.41,86.54,86.21,86.22,284400.0,50.2956,50.3713,50.1792,50.185,284400.0
2008-05-23 12:20:00,86.22,86.6,86.19,86.48,386600.0,50.185,50.4062,50.1676,50.3364,386600.0
2008-05-23 12:30:00,86.5,86.5,86.11,86.13,409600.0,50.348,50.348,50.121,50.1326,409600.0
2008-05-23 12:40:00,86.13,86.35,86.07,86.33,340700.0,50.1326,50.2607,50.0977,50.249,340700.0
2008-05-23 12:50:00,86.33,86.43,86.11,86.16,519000.0,50.249,50.3072,50.121,50.1501,519000.0
2008-05-23 13:00:00,86.15,86.45,86.15,86.4,376500.0,50.1443,50.3189,50.1443,50.2898,376500.0
2008-05-23 13:10:00,86.41,86.41,86.27,86.36,166600.0,50.2956,50.2956,50.2141,50.2665,166600.0
2008-05-23 13:20:00,86.35,86.41,86.27,86.28,181200.0,50.2607,50.2956,50.2141,50.2199,181200.0
2008-05-23 13:30:00,86.29,86.41,86.28,86.32,383300.0,50.2258,50.2956,50.2199,50.2432,383300.0
2008-05-23 13:40:00,86.34,86.41,86.33,86.4,295300.0,50.2549,50.2956,50.249,50.2898,295300.0
2008-05-23 13:50:00,86.4,86.41,86.27,86.33,375800.0,50.2898,50.2956,50.2141,50.249,375800.0
2008-05-23 14:00:00,86.33,86.33,86.09,86.11,553700.0,50.249,50.249,50.1093,50.121,553700.0
2008-05-23 14:10:00,86.1,86.21,86.04,86.15,508200.0,50.1152,50.1792,50.0802,50.1443,508200.0
2008-05-23 14:20:00,86.16,86.5,86.16,86.5,527800.0,50.1501,50.348,50.1501,50.348,527800.0
2008-05-23 14:30:00,86.49,86.61,86.43,86.56,399900.0,50.3422,50.412,50.3072,50.3829,399900.0
2008-05-23 14:40:00,86.56,86.86,86.53,86.85,293900.0,50.3829,50.5575,50.3655,50.5517,293900.0
2008-05-23 14:50:00,86.86,86.93,86.73,86.73,348200.0,50.5575,50.5983,50.4819,50.4819,348200.0
2008-05-23 15:00:00,86.74,86.79,86.64,86.76,292500.0,50.4877,50.5168,50.4295,50.4993,292500.0
2008-05-23 15:10:00,86.76,86.85,86.53,86.59,468800.0,50.4993,50.5517,50.3655,50.4004,468800.0
2008-05-23 15:20:00,86.58,86.94,86.52,86.93,445300.0,50.3946,50.6041,50.3596,50.5983,445300.0
2008-05-23 15:30:00,86.94,87.1,86.69,86.71,728800.0,50.6041,50.6972,50.4586,50.4702,728800.0
2008-05-23 15:40:00,86.7,86.73,86.56,86.66,674500.0,50.4644,50.4819,50.3829,50.4411,674500.0
2008-05-23 15:50:00,86.66,86.66,86.36,86.36,1051500.0,50.4411,50.4411,50.2665,50.2665,1051500.0
2008-05-27 09:30:00,85.85,86.34,85.25,85.32,1582300.0,49.9697,50.2549,49.6204,49.6612,1582300.0
2008-05-27 09:40:00,85.32,85.38,85.03,85.11,957500.0,49.6612,49.6961,49.4924,49.5389,957500.0
2008-05-27 09:50:00,85.13,85.37,85.06,85.18,970800.0,49.5506,49.6903,49.5098,49.5797,970800.0
2008-05-27 10:00:00,85.16,85.37,85.04,85.25,795800.0,49.568,49.6903,49.4982,49.6204,795800.0
2008-05-27 10:10:00,85.26,85.77,85.26,85.54,1186100.0,49.6262,49.9231,49.6262,49.7892,1186100.0
2008-05-27 10:20:00,85.56,85.77,85.4,85.77,498800.0,49.8009,49.9231,49.7077,49.9231,498800.0
2008-05-27 10:30:00,85.75,85.88,85.52,85.74,493200.0,49.9114,49.9871,49.7776,49.9056,493200.0
2008-05-27 10:40:00,85.74,85.87,85.49,85.49,353500.0,49.9056,49.9813,49.7601,49.7601,353500.0
2008-05-27 10:50:00,85.49,85.74,85.45,85.59,316600.0,49.7601,49.9056,49.7368,49.8183,316600.0
2008-05-27 11:00:00,85.59,85.7,85.51,85.53,328600.0,49.8183,49.8823,49.7718,49.7834,328600.0
2008-05-27 11:10:00,85.53,85.83,85.52,85.83,298900.0,49.7834,49.958,49.7776,49.958,298900.0
2008-05-27 11:20:00,85.82,86.0,85.72,85.94,360600.0,49.9522,50.057,49.894,50.022,360600.0
2008-05-27 11:30:00,85.95,85.99,85.78,85.8,185300.0,50.0279,50.0511,49.9289,49.9406,185300.0
2008-05-27 11:40:00,85.8,85.87,85.76,85.76,372700.0,49.9406,49.9813,49.9173,49.9173,372700.0
2008-05-27 11:50:00,85.77,85.92,85.77,85.78,198700.0,49.9231,50.0104,49.9231,49.9289,198700.0
2008-05-27 12:00:00,85.79,86.04,85.78,85.95,300100.0,49.9347,50.0802,49.9289,50.0279,300100.0
2008-05-27 12:10:00,85.95,86.1,85.89,86.07,423300.0,50.0279,50.1152,49.9929,50.0977,423300.0
2008-05-27 12:20:00,86.07,86.14,85.87,85.88,796100.0,50.0977,50.1385,49.9813,49.9871,796100.0
2008-05-27 12:30:00,85.88,85.93,85.75,85.89,458000.0,49.9871,50.0162,49.9114,49.9929,458000.0
2008-05-27 12:40:00,85.88,85.94,85.77,85.91,507300.0,49.9871,50.022,49.9231,50.0046,507300.0
2008-05-27 12:50:00,85.9,85.94,85.83,85.9,227000.0,49.9988,50.022,49.958,49.9988,227000.0
2008-05-27 13:00:00,85.9,85.93,85.79,85.81,109400.0,49.9988,50.0162,49.9347,49.9464,109400.0
2008-05-27 13:10:00,85.82,85.94,85.8,85.92,137400.0,49.9522,50.022,49.9406,50.0104,137400.0
2008-05-27 13:20:00,85.92,86.07,85.91,86.0,247700.0,50.0104,50.0977,50.0046,50.057,247700.0
2008-05-27 13:30:00,85.99,86.08,85.91,86.01,324500.0,50.0511,50.1035,50.0046,50.0628,324500.0
2008-05-27 13:40:00,86.01,86.06,85.96,86.01,263500.0,50.0628,50.0919,50.0337,50.0628,263500.0
2008-05-27 13:50:00,86.01,86.18,86.01,86.05,285400.0,50.0628,50.1617,50.0628,50.0861,285400.0
2008-05-27 14:00:00,86.06,86.11,85.81,85.84,604300.0,50.0919,50.121,49.9464,49.9638,604300.0
2008-05-27 14:10:00,85.86,85.93,85.62,85.63,487500.0,49.9755,50.0162,49.8358,49.8416,487500.0
2008-05-27 14:20:00,85.63,85.75,85.62,85.65,337100.0,49.8416,49.9114,49.8358,49.8532,337100.0
2008-05-27 14:30:00,85.65,85.7,85.53,85.54,532000.0,49.8532,49.8823,49.7834,49.7892,532000.0
2008-05-27 14:40:00,85.55,85.77,85.53,85.77,297200.0,49.795,49.9231,49.7834,49.9231,297200.0
2008-05-27 14:50:00,85.77,85.82,85.58,85.62,298600.0,49.9231,49.9522,49.8125,49.8358,298600.0
2008-05-27 15:00:00,85.64,85.75,85.63,85.69,616200.0,49.8474,49.9114,49.8416,49.8765,616200.0
2008-05-27 15:10:00,85.69,85.76,85.59,85.71,969400.0,49.8765,49.9173,49.8183,49.8882,969400.0
2008-05-27 15:20:00,85.7,85.75,85.64,85.68,416100.0,49.8823,49.9114,49.8474,49.8707,416100.0
2008-05-27 15:30:00,85.69,85.89,85.68,85.88,415400.0,49.8765,49.9929,49.8707,49.9871,415400.0
2008-05-27 15:40:00,85.89,85.9,85.8,85.84,792600.0,49.9929,49.9988,49.9406,49.9638,792600.0
2008-05-27 15:50:00,85.84,85.9,85.77,85.83,1289800.0,49.9638,49.9988,49.9231,49.958,1289800.0
2008-05-28 09:30:00,85.24,85.3,84.72,85.17,1184200.0,49.6146,49.6495,49.3119,49.5739,1184200.0
2008-05-28 09:40:00,85.18,85.34,84.9,85.26,983000.0,49.5797,49.6728,49.4167,49.6262,983000.0
2008-05-28 09:50:00,85.25,85.7,85.16,85.55,1193700.0,49.6204,49.8823,49.568,49.795,1193700.0
2008-05-28 10:00:00,85.55,86.25,85.54,86.16,2029400.0,49.795,50.2025,49.7892,50.1501,2029400.0
2008-05-28 10:10:00,86.16,86.21,85.78,86.03,904700.0,50.1501,50.1792,49.9289,50.0744,904700.0
2008-05-28 10:20:00,86.02,86.2,85.82,85.83,804500.0,50.0686,50.1734,49.9522,49.958,804500.0
2008-05-28 10:30:00,85.83,85.84,85.62,85.7,571600.0,49.958,49.9638,49.8358,49.8823,571600.0
2008-05-28 10:40:00,85.71,85.71,85.38,85.56,517400.0,49.8882,49.8882,49.6961,49.8009,517400.0
2008-05-28 10:50:00,85.56,85.61,85.32,85.33,526600.0,49.8009,49.83,49.6612,49.667,526600.0
2008-05-28 11:00:00,85.33,85.54,85.29,85.41,400100.0,49.667,49.7892,49.6437,49.7135,400100.0
2008-05-28 11:10:00,85.4,85.43,85.17,85.19,525200.0,49.7077,49.7252,49.5739,49.5855,525200.0
2008-05-28 11:20:00,85.19,85.32,85.11,85.32,482000.0,49.5855,49.6612,49.5389,49.6612,482000.0
2008-05-28 11:30:00,85.32,85.47,85.25,85.46,254400.0,49.6612,49.7485,49.6204,49.7427,254400.0
2008-05-28 11:40:00,85.45,85.45,85.29,85.44,230600.0,49.7368,49.7368,49.6437,49.731,230600.0
2008-05-28 11:50:00,85.45,85.64,85.43,85.6,354100.0,49.7368,49.8474,49.7252,49.8241,354100.0
2008-05-28 12:00:00,85.58,85.66,85.49,85.6,194600.0,49.8125,49.8591,49.7601,49.8241,194600.0
2008-05-28 12:10:00,85.6,85.79,85.6,85.71,553400.0,49.8241,49.9347,49.8241,49.8882,553400.0
2008-05-28 12:20:00,85.69,85.84,85.64,85.83,215200.0,49.8765,49.9638,49.8474,49.958,215200.0
2008-05-28 12:30:00,85.83,86.02,85.78,86.02,533200.0,49.958,50.0686,49.9289,50.0686,533200.0
2008-05-28 12:40:00,86.02,86.14,85.8,86.12,688600.0,50.0686,50.1385,49.9406,50.1268,688600.0
2008-05-28 12:50:00,86.11,86.18,86.04,86.17,269500.0,50.121,50.1617,50.0802,50.1559,269500.0
2008-05-28 13:00:00,86.17,86.22,86.07,86.09,261000.0,50.1559,50.185,50.0977,50.1093,261000.0
2008-05-28 13:10:00,86.09,86.3,86.04,86.23,736900.0,50.1093,50.2316,50.0802,50.1908,736900.0
2008-05-28 13:20:00,86.22,86.29,86.15,86.21,261100.0,50.185,50.2258,50.1443,50.1792,261100.0
2008-05-28 13:30:00,86.21,86.31,86.15,86.16,208000.0,50.1792,50.2374,50.1443,50.1501,208000.0
2008-05-28 13:40:00,86.16,86.36,86.1,86.3,507800.0,50.1501,50.2665,50.1152,50.2316,507800.0
2008-05-28 13:50:00,86.31,86.36,86.18,86.31,279300.0,50.2374,50.2665,50.1617,50.2374,279300.0
2008-05-28 14:00:00,86.33,86.36,86.12,86.26,316800.0,50.249,50.2665,50.1268,50.2083,316800.0
2008-05-28 14:10:00,86.27,86.36,86.25,86.32,382000.0,50.2141,50.2665,50.2025,50.2432,382000.0
2008-05-28 14:20:00,86.32,86.34,86.19,86.3,341100.0,50.2432,50.2549,50.1676,50.2316,341100.0
2008-05-28 14:30:00,86.28,86.53,86.27,86.51,306500.0,50.2199,50.3655,50.2141,50.3538,306500.0
2008-05-28 14:40:00,86.51,86.62,86.46,86.54,424200.0,50.3538,50.4178,50.3247,50.3713,424200.0
2008-05-28 14:50:00,86.55,86.57,86.47,86.51,295100.0,50.3771,50.3887,50.3305,50.3538,295100.0
2008-05-28 15:00:00,86.51,86.59,86.49,86.51,343900.0,50.3538,50.4004,50.3422,50.3538,343900.0
2008-05-28 15:10:00,86.51,86.61,86.49,86.6,362000.0,50.3538,50.412,50.3422,50.4062,362000.0
2008-05-28 15:20:00,86.59,86.98,86.57,86.94,657300.0,50.4004,50.6274,50.3887,50.6041,657300.0
2008-05-28 15:30:00,86.95,87.02,86.86,87.01,572500.0,50.6099,50.6507,50.5575,50.6448,572500.0
2008-05-28 15:40:00,87.01,87.11,86.93,87.11,509400.0,50.6448,50.703,50.5983,50.703,509400.0
2008-05-28 15:50:00,87.11,87.33,87.08,87.29,1010000.0,50.703,50.8311,50.6856,50.8078,1010000.0
2008-05-29 09:30:00,86.62,86.78,86.08,86.55,1626300.0,50.4178,50.511,50.1035,50.3771,1626300.0
2008-05-29 09:40:00,86.56,86.59,85.91,86.2,844900.0,50.3829,50.4004,50.0046,50.1734,844900.0
2008-05-29 09:50:00,86.2,86.2,86.0,86.0,589900.0,50.1734,50.1734,50.057,50.057,589900.0
2008-05-29 10:00:00,86.0,86.17,85.75,85.76,878900.0,50.057,50.1559,49.9114,49.9173,878900.0
2008-05-29 10:10:00,85.75,86.07,85.63,85.64,706900.0,49.9114,50.0977,49.8416,49.8474,706900.0
2008-05-29 10:20:00,85.65,86.2,85.49,86.19,1001200.0,49.8532,50.1734,49.7601,50.1676,1001200.0
2008-05-29 10:30:00,86.19,86.94,86.19,86.63,3692900.0,50.1676,50.6041,50.1676,50.4237,3692900.0
2008-05-29 10:40:00,86.62,87.09,86.38,86.4,2676300.0,50.4178,50.6914,50.2781,50.2898,2676300.0
2008-05-29 10:50:00,86.4,86.78,86.4,86.67,1273700.0,50.2898,50.511,50.2898,50.4469,1273700.0
2008-05-29 11:00:00,86.67,87.1,86.48,87.03,597500.0,50.4469,50.6972,50.3364,50.6565,597500.0
2008-05-29 11:10:00,87.03,87.05,86.72,86.77,810100.0,50.6565,50.6681,50.476,50.5051,810100.0
2008-05-29 11:20:00,86.76,86.92,86.4,86.41,948400.0,50.4993,50.5925,50.2898,50.2956,948400.0
2008-05-29 11:30:00,86.4,86.41,85.96,85.96,892100.0,50.2898,50.2956,50.0337,50.0337,892100.0
2008-05-29 11:40:00,85.97,86.25,85.83,86.03,736800.0,50.0395,50.2025,49.958,50.0744,736800.0
2008-05-29 11:50:00,86.03,86.11,85.92,85.96,622400.0,50.0744,50.121,50.0104,50.0337,622400.0
2008-05-29 12:00:00,85.98,86.39,85.98,86.25,688000.0,50.0453,50.284,50.0453,50.2025,688000.0
2008-05-29 12:10:00,86.24,86.29,86.13,86.25,181800.0,50.1967,50.2258,50.1326,50.2025,181800.0
2008-05-29 12:20:00,86.25,86.42,86.21,86.36,382200.0,50.2025,50.3014,50.1792,50.2665,382200.0
2008-05-29 12:30:00,86.35,86.74,86.35,86.39,348200.0,50.2607,50.4877,50.2607,50.284,348200.0
2008-05-29 12:40:00,86.38,86.47,86.22,86.35,279000.0,50.2781,50.3305,50.185,50.2607,279000.0
2008-05-29 12:50:00,86.35,86.53,86.32,86.41,182600.0,50.2607,50.3655,50.2432,50.2956,182600.0
2008-05-29 13:00:00,86.42,86.45,86.0,86.06,533300.0,50.3014,50.3189,50.057,50.0919,533300.0
2008-05-29 13:10:00,86.05,86.37,86.02,86.37,423200.0,50.0861,50.2723,50.0686,50.2723,423200.0
2008-05-29 13:20:00,86.37,86.39,86.1,86.38,381500.0,50.2723,50.284,50.1152,50.2781,381500.0
2008-05-29 13:30:00,86.38,86.39,86.08,86.2,326700.0,50.2781,50.284,50.1035,50.1734,326700.0
2008-05-29 13:40:00,86.21,86.28,86.01,86.26,327900.0,50.1792,50.2199,50.0628,50.2083,327900.0
2008-05-29 13:50:00,86.24,86.27,86.08,86.23,111600.0,50.1967,50.2141,50.1035,50.1908,111600.0
2008-05-29 14:00:00,86.22,86.39,86.08,86.11,230500.0,50.185,50.284,50.1035,50.121,230500.0
2008-05-29 14:10:00,86.12,86.26,86.02,86.25,224400.0,50.1268,50.2083,50.0686,50.2025,224400.0
2008-05-29 14:20:00,86.25,86.31,85.88,85.88,386000.0,50.2025,50.2374,49.9871,49.9871,386000.0
2008-05-29 14:30:00,85.89,85.99,85.84,85.85,183400.0,49.9929,50.0511,49.9638,49.9697,183400.0
2008-05-29 14:40:00,85.85,85.88,85.66,85.74,723100.0,49.9697,49.9871,49.8591,49.9056,723100.0
2008-05-29 14:50:00,85.75,85.86,85.62,85.74,229900.0,49.9114,49.9755,49.8358,49.9056,229900.0
2008-05-29 15:00:00,85.73,85.73,85.31,85.32,772600.0,49.8998,49.8998,49.6553,49.6612,772600.0
2008-05-29 15:10:00,85.32,85.46,85.24,85.26,561300.0,49.6612,49.7427,49.6146,49.6262,561300.0
2008-05-29 15:20:00,85.26,85.34,85.13,85.31,528600.0,49.6262,49.6728,49.5506,49.6553,528600.0
2008-05-29 15:30:00,85.31,85.55,85.31,85.4,468100.0,49.6553,49.795,49.6553,49.7077,468100.0
2008-05-29 15:40:00,85.4,85.52,85.23,85.5,732300.0,49.7077,49.7776,49.6088,49.7659,732300.0
2008-05-29 15:50:00,85.5,85.55,85.34,85.34,893800.0,49.7659,49.795,49.6728,49.6728,893800.0
2008-05-30 09:30:00,85.78,86.36,85.61,86.15,719900.0,49.9289,50.2665,49.83,50.1443,719900.0
2008-05-30 09:40:00,86.15,86.27,85.67,85.74,791800.0,50.1443,50.2141,49.8649,49.9056,791800.0
2008-05-30 09:50:00,85.74,86.04,85.57,85.89,681300.0,49.9056,50.0802,49.8067,49.9929,681300.0
2008-05-30 10:00:00,85.88,85.9,85.46,85.71,374100.0,49.9871,49.9988,49.7427,49.8882,374100.0
2008-05-30 10:10:00,85.72,85.99,85.55,85.86,818000.0,49.894,50.0511,49.795,49.9755,818000.0
2008-05-30 10:20:00,85.86,86.0,85.45,85.52,892000.0,49.9755,50.057,49.7368,49.7776,892000.0
2008-05-30 10:30:00,85.52,85.96,85.37,85.91,801900.0,49.7776,50.0337,49.6903,50.0046,801900.0
2008-05-30 10:40:00,85.92,86.0,85.76,85.92,360400.0,50.0104,50.057,49.9173,50.0104,360400.0
2008-05-30 10:50:00,85.95,86.16,85.95,86.06,617900.0,50.0279,50.1501,50.0279,50.0919,617900.0
2008-05-30 11:00:00,86.06,86.14,85.75,85.85,421800.0,50.0919,50.1385,49.9114,49.9697,421800.0
2008-05-30 11:10:00,85.85,86.02,85.79,86.0,886400.0,49.9697,50.0686,49.9347,50.057,886400.0
2008-05-30 11:20:00,86.0,86.0,85.76,85.87,485100.0,50.057,50.057,49.9173,49.9813,485100.0
2008-05-30 11:30:00,85.87,86.09,85.77,86.07,279100.0,49.9813,50.1093,49.9231,50.0977,279100.0
2008-05-30 11:40:00,86.07,86.11,85.89,86.0,302700.0,50.0977,50.121,49.9929,50.057,302700.0
2008-05-30 11:50:00,86.0,86.11,85.97,86.11,402400.0,50.057,50.121,50.0395,50.121,402400.0
2008-05-30 12:00:00,86.11,86.16,86.06,86.12,448500.0,50.121,50.1501,50.0919,50.1268,448500.0
2008-05-30 12:10:00,86.11,86.12,85.92,85.98,459200.0,50.121,50.1268,50.0104,50.0453,459200.0
2008-05-30 12:20:00,85.98,86.06,85.93,86.0,346300.0,50.0453,50.0919,50.0162,50.057,346300.0
2008-05-30 12:30:00,86.01,86.06,85.91,85.96,745500.0,50.0628,50.0919,50.0046,50.0337,745500.0
2008-05-30 12:40:00,85.96,85.98,85.85,85.9,439600.0,50.0337,50.0453,49.9697,49.9988,439600.0
2008-05-30 12:50:00,85.89,85.96,85.75,85.78,597900.0,49.9929,50.0337,49.9114,49.9289,597900.0
2008-05-30 13:00:00,85.78,85.88,85.75,85.75,389600.0,49.9289,49.9871,49.9114,49.9114,389600.0
2008-05-30 13:10:00,85.75,85.83,85.66,85.83,524100.0,49.9114,49.958,49.8591,49.958,524100.0
2008-05-30 13:20:00,85.83,85.89,85.71,85.77,500800.0,49.958,49.9929,49.8882,49.9231,500800.0
2008-05-30 13:30:00,85.76,85.91,85.71,85.9,451400.0,49.9173,50.0046,49.8882,49.9988,451400.0
2008-05-30 13:40:00,85.9,85.98,85.81,85.87,738000.0,49.9988,50.0453,49.9464,49.9813,738000.0
2008-05-30 13:50:00,85.87,86.0,85.84,85.97,219200.0,49.9813,50.057,49.9638,50.0395,219200.0
2008-05-30 14:00:00,85.97,86.0,85.85,85.96,605100.0,50.0395,50.057,49.9697,50.0337,605100.0
2008-05-30 14:10:00,85.95,86.12,85.92,86.1,488900.0,50.0279,50.1268,50.0104,50.1152,488900.0
2008-05-30 14:20:00,86.11,86.11,85.93,85.93,591800.0,50.121,50.121,50.0162,50.0162,591800.0
2008-05-30 14:30:00,85.93,86.01,85.91,85.99,339900.0,50.0162,50.0628,50.0046,50.0511,339900.0
2008-05-30 14:40:00,85.98,86.13,85.98,86.07,282900.0,50.0453,50.1326,50.0453,50.0977,282900.0
2008-05-30 14:50:00,86.07,86.31,86.07,86.23,672300.0,50.0977,50.2374,50.0977,50.1908,672300.0
2008-05-30 15:00:00,86.24,86.36,86.24,86.36,439600.0,50.1967,50.2665,50.1967,50.2665,439600.0
2008-05-30 15:10:00,86.37,86.39,86.14,86.22,792300.0,50.2723,50.284,50.1385,50.185,792300.0
2008-05-30 15:20:00,86.22,86.29,86.18,86.25,372500.0,50.185,50.2258,50.1617,50.2025,372500.0
2008-05-30 15:30:00,86.24,86.37,86.24,86.3,750900.0,50.1967,50.2723,50.1967,50.2316,750900.0
2008-05-30 15:40:00,86.3,86.34,86.21,86.22,846700.0,50.2316,50.2549,50.1792,50.185,846700.0
2008-05-30 15:50:00,86.21,86.24,85.89,85.9,1487700.0,50.1792,50.1967,49.9929,49.9988,1487700.0
2008-06-02 09:30:00,85.58,85.99,85.49,85.92,729700.0,49.8125,50.0511,49.7601,50.0104,729700.0
2008-06-02 09:40:00,85.92,86.26,85.84,85.95,1070900.0,50.0104,50.2083,49.9638,50.0279,1070900.0
2008-06-02 09:50:00,85.94,86.02,85.73,85.86,722100.0,50.022,50.0686,49.8998,49.9755,722100.0
2008-06-02 10:00:00,85.86,85.94,85.53,85.69,590700.0,49.9755,50.022,49.7834,49.8765,590700.0
2008-06-02 10:10:00,85.68,85.95,85.5,85.88,679600.0,49.8707,50.0279,49.7659,49.9871,679600.0
2008-06-02 10:20:00,85.88,86.01,85.77,85.98,783300.0,49.9871,50.0628,49.9231,50.0453,783300.0
2008-06-02 10:30:00,85.98,86.33,85.93,86.28,834900.0,50.0453,50.249,50.0162,50.2199,834900.0
2008-06-02 10:40:00,86.27,86.28,86.13,86.14,618800.0,50.2141,50.2199,50.1326,50.1385,618800.0
2008-06-02 10:50:00,86.14,86.4,86.1,86.4,357400.0,50.1385,50.2898,50.1152,50.2898,357400.0
2008-06-02 11:00:00,86.4,86.97,86.37,86.96,851200.0,50.2898,50.6216,50.2723,50.6157,851200.0
2008-06-02 11:10:00,86.96,86.99,86.83,86.83,835500.0,50.6157,50.6332,50.5401,50.5401,835500.0
2008-06-02 11:20:00,86.83,86.99,86.73,86.92,569000.0,50.5401,50.6332,50.4819,50.5925,569000.0
2008-06-02 11:30:00,86.92,87.0,86.79,86.95,293800.0,50.5925,50.639,50.5168,50.6099,293800.0
2008-06-02 11:40:00,86.95,87.2,86.94,87.19,497000.0,50.6099,50.7554,50.6041,50.7496,497000.0
2008-06-02 11:50:00,87.2,87.34,87.15,87.32,507400.0,50.7554,50.8369,50.7263,50.8253,507400.0
2008-06-02 12:00:00,87.32,87.32,87.12,87.15,307000.0,50.8253,50.8253,50.7089,50.7263,307000.0
2008-06-02 12:10:00,87.14,87.18,86.98,87.05,234200.0,50.7205,50.7438,50.6274,50.6681,234200.0
2008-06-02 12:20:00,87.03,87.11,86.92,87.0,162000.0,50.6565,50.703,50.5925,50.639,162000.0
2008-06-02 12:30:00,86.98,86.99,86.46,86.48,482400.0,50.6274,50.6332,50.3247,50.3364,482400.0
2008-06-02 12:40:00,86.48,86.65,86.35,86.52,604100.0,50.3364,50.4353,50.2607,50.3596,604100.0
2008-06-02 12:50:00,86.52,86.66,86.32,86.36,616200.0,50.3596,50.4411,50.2432,50.2665,616200.0
2008-06-02 13:00:00,86.38,86.44,86.31,86.39,509900.0,50.2781,50.3131,50.2374,50.284,509900.0
2008-06-02 13:10:00,86.39,86.4,86.22,86.3,667100.0,50.284,50.2898,50.185,50.2316,667100.0
2008-06-02 13:20:00,86.3,86.43,86.29,86.4,394500.0,50.2316,50.3072,50.2258,50.2898,394500.0
2008-06-02 13:30:00,86.39,86.47,86.34,86.46,197300.0,50.284,50.3305,50.2549,50.3247,197300.0
2008-06-02 13:40:00,86.46,86.59,86.27,86.28,278000.0,50.3247,50.4004,50.2141,50.2199,278000.0
2008-06-02 13:50:00,86.29,86.43,86.2,86.26,373100.0,50.2258,50.3072,50.1734,50.2083,373100.0
2008-06-02 14:00:00,86.26,86.27,86.05,86.1,256100.0,50.2083,50.2141,50.0861,50.1152,256100.0
2008-06-02 14:10:00,86.11,86.31,86.06,86.28,364500.0,50.121,50.2374,50.0919,50.2199,364500.0
2008-06-02 14:20:00,86.28,86.39,86.19,86.33,213500.0,50.2199,50.284,50.1676,50.249,213500.0
2008-06-02 14:30:00,86.33,86.37,86.11,86.11,182400.0,50.249,50.2723,50.121,50.121,182400.0
2008-06-02 14:40:00,86.11,86.21,86.1,86.17,175000.0,50.121,50.1792,50.1152,50.1559,175000.0
2008-06-02 14:50:00,86.18,86.21,86.1,86.1,304100.0,50.1617,50.1792,50.1152,50.1152,304100.0
2008-06-02 15:00:00,86.11,86.18,85.99,86.02,447900.0,50.121,50.1617,50.0511,50.0686,447900.0
2008-06-02 15:10:00,86.01,86.16,85.95,85.97,288100.0,50.0628,50.1501,50.0279,50.0395,288100.0
2008-06-02 15:20:00,85.96,86.21,85.89,86.16,452900.0,50.0337,50.1792,49.9929,50.1501,452900.0
2008-06-02 15:30:00,86.17,86.31,86.16,86.18,329300.0,50.1559,50.2374,50.1501,50.1617,329300.0
2008-06-02 15:40:00,86.19,86.37,86.16,86.34,588200.0,50.1676,50.2723,50.1501,50.2549,588200.0
2008-06-02 15:50:00,86.34,86.57,86.34,86.48,765700.0,50.2549,50.3887,50.2549,50.3364,765700.0
2008-06-03 09:30:00,86.1,86.13,85.65,86.03,1592200.0,50.1152,50.1326,49.8532,50.0744,1592200.0
2008-06-03 09:40:00,86.04,86.44,85.74,86.25,1130000.0,50.0802,50.3131,49.9056,50.2025,1130000.0
2008-06-03 09:50:00,86.26,86.63,86.23,86.55,985000.0,50.2083,50.4237,50.1908,50.3771,985000.0
2008-06-03 10:00:00,86.53,86.55,86.12,86.28,1475900.0,50.3655,50.3771,50.1268,50.2199,1475900.0
2008-06-03 10:10:00,86.28,86.7,86.16,86.45,1081100.0,50.2199,50.4644,50.1501,50.3189,1081100.0
2008-06-03 10:20:00,86.45,86.93,86.41,86.86,731100.0,50.3189,50.5983,50.2956,50.5575,731100.0
2008-06-03 10:30:00,86.86,87.2,86.78,87.18,1003000.0,50.5575,50.7554,50.511,50.7438,1003000.0
2008-06-03 10:40:00,87.2,87.25,87.0,87.03,803900.0,50.7554,50.7845,50.639,50.6565,803900.0
2008-06-03 10:50:00,87.04,87.16,86.92,87.0,484100.0,50.6623,50.7321,50.5925,50.639,484100.0
2008-06-03 11:00:00,87.0,87.05,86.74,86.83,414400.0,50.639,50.6681,50.4877,50.5401,414400.0
2008-06-03 11:10:00,86.83,86.89,86.4,86.4,1160100.0,50.5401,50.575,50.2898,50.2898,1160100.0
2008-06-03 11:20:00,86.4,86.64,86.4,86.64,623600.0,50.2898,50.4295,50.2898,50.4295,623600.0
2008-06-03 11:30:00,86.63,86.78,86.57,86.66,632800.0,50.4237,50.511,50.3887,50.4411,632800.0
2008-06-03 11:40:00,86.66,86.75,86.59,86.74,367400.0,50.4411,50.4935,50.4004,50.4877,367400.0
2008-06-03 11:50:00,86.75,86.88,86.67,86.87,334200.0,50.4935,50.5692,50.4469,50.5634,334200.0
2008-06-03 12:00:00,86.87,86.97,86.8,86.93,400900.0,50.5634,50.6216,50.5226,50.5983,400900.0
2008-06-03 12:10:00,86.94,86.98,86.49,86.86,383500.0,50.6041,50.6274,50.3422,50.5575,383500.0
2008-06-03 12:20:00,86.86,86.97,86.81,86.89,257300.0,50.5575,50.6216,50.5284,50.575,257300.0
2008-06-03 12:30:00,86.89,86.95,86.8,86.88,152700.0,50.575,50.6099,50.5226,50.5692,152700.0
2008-06-03 12:40:00,86.89,87.01,86.86,86.94,233800.0,50.575,50.6448,50.5575,50.6041,233800.0
2008-06-03 12:50:00,86.94,86.98,86.88,86.88,226800.0,50.6041,50.6274,50.5692,50.5692,226800.0
2008-06-03 13:00:00,86.88,86.97,86.79,86.87,327000.0,50.5692,50.6216,50.5168,50.5634,327000.0
2008-06-03 13:10:00,86.87,86.89,86.5,86.52,726000.0,50.5634,50.575,50.348,50.3596,726000.0
2008-06-03 13:20:00,86.51,86.55,86.32,86.36,970500.0,50.3538,50.3771,50.2432,50.2665,970500.0
2008-06-03 13:30:00,86.36,86.36,85.8,85.82,1511400.0,50.2665,50.2665,49.9406,49.9522,1511400.0
2008-06-03 13:40:00,85.81,86.01,85.67,85.68,1202200.0,49.9464,50.0628,49.8649,49.8707,1202200.0
2008-06-03 13:50:00,85.68,85.84,85.38,85.53,1172800.0,49.8707,49.9638,49.6961,49.7834,1172800.0
2008-06-03 14:00:00,85.52,85.73,85.4,85.52,886700.0,49.7776,49.8998,49.7077,49.7776,886700.0
2008-06-03 14:10:00,85.52,85.69,85.49,85.66,736900.0,49.7776,49.8765,49.7601,49.8591,736900.0
2008-06-03 14:20:00,85.66,85.66,85.15,85.18,1161500.0,49.8591,49.8591,49.5622,49.5797,1161500.0
2008-06-03 14:30:00,85.18,85.19,84.97,84.97,1690200.0,49.5797,49.5855,49.4574,49.4574,1690200.0
2008-06-03 14:40:00,84.98,85.04,84.81,85.04,1134800.0,49.4633,49.4982,49.3643,49.4982,1134800.0
2008-06-03 14:50:00,85.04,85.07,84.94,84.97,1033600.0,49.4982,49.5156,49.44,49.4574,1033600.0
2008-06-03 15:00:00,84.96,85.52,84.89,85.48,1490700.0,49.4516,49.7776,49.4109,49.7543,1490700.0
2008-06-03 15:10:00,85.47,85.61,85.34,85.37,1091900.0,49.7485,49.83,49.6728,49.6903,1091900.0
2008-06-03 15:20:00,85.38,85.64,85.34,85.55,527200.0,49.6961,49.8474,49.6728,49.795,527200.0
2008-06-03 15:30:00,85.55,85.64,85.44,85.52,890400.0,49.795,49.8474,49.731,49.7776,890400.0
2008-06-03 15:40:00,85.52,85.52,85.09,85.09,889200.0,49.7776,49.7776,49.5273,49.5273,889200.0
2008-06-03 15:50:00,85.09,85.14,84.83,84.85,1332700.0,49.5273,49.5564,49.376,49.3876,1332700.0
2008-06-04 09:30:00,84.51,84.68,84.03,84.62,1260500.0,49.1897,49.2886,48.9103,49.2537,1260500.0
2008-06-04 09:40:00,84.62,84.79,84.27,84.77,1219000.0,49.2537,49.3527,49.05,49.341,1219000.0
2008-06-04 09:50:00,84.76,85.35,84.6,85.07,1637300.0,49.3352,49.6786,49.2421,49.5156,1637300.0
2008-06-04 10:00:00,85.07,85.14,84.76,84.77,1214700.0,49.5156,49.5564,49.3352,49.341,1214700.0
2008-06-04 10:10:00,84.78,85.07,84.75,84.93,957100.0,49.3469,49.5156,49.3294,49.4342,957100.0
2008-06-04 10:20:00,84.92,84.93,84.72,84.76,609000.0,49.4283,49.4342,49.3119,49.3352,609000.0
2008-06-04 10:30:00,84.75,85.44,84.4,84.66,2637500.0,49.3294,49.731,49.1257,49.277,2637500.0
2008-06-04 10:40:00,84.68,84.78,84.43,84.53,1680500.0,49.2886,49.3469,49.1431,49.2013,1680500.0
2008-06-04 10:50:00,84.53,84.73,84.4,84.47,1163600.0,49.2013,49.3177,49.1257,49.1664,1163600.0
2008-06-04 11:00:00,84.45,84.64,84.27,84.3,800000.0,49.1548,49.2654,49.05,49.0675,800000.0
2008-06-04 11:10:00,84.3,84.47,84.29,84.38,614700.0,49.0675,49.1664,49.0616,49.114,614700.0
2008-06-04 11:20:00,84.39,84.75,84.39,84.75,658300.0,49.1198,49.3294,49.1198,49.3294,658300.0
2008-06-04 11:30:00,84.76,84.78,84.55,84.57,603600.0,49.3352,49.3469,49.213,49.2246,603600.0
2008-06-04 11:40:00,84.56,84.67,84.54,84.61,315000.0,49.2188,49.2828,49.2072,49.2479,315000.0
2008-06-04 11:50:00,84.62,84.76,84.55,84.75,591700.0,49.2537,49.3352,49.213,49.3294,591700.0
2008-06-04 12:00:00,84.75,84.94,84.6,84.92,650500.0,49.3294,49.44,49.2421,49.4283,650500.0
2008-06-04 12:10:00,84.92,85.15,84.87,85.03,461500.0,49.4283,49.5622,49.3992,49.4924,461500.0
2008-06-04 12:20:00,85.03,85.13,84.99,85.13,289300.0,49.4924,49.5506,49.4691,49.5506,289300.0
2008-06-04 12:30:00,85.13,85.38,84.99,85.1,671700.0,49.5506,49.6961,49.4691,49.5331,671700.0
2008-06-04 12:40:00,85.11,85.12,84.95,85.08,503200.0,49.5389,49.5448,49.4458,49.5215,503200.0
2008-06-04 12:50:00,85.08,85.29,85.01,85.18,520900.0,49.5215,49.6437,49.4807,49.5797,520900.0
2008-06-04 13:00:00,85.18,85.29,85.01,85.06,215500.0,49.5797,49.6437,49.4807,49.5098,215500.0
2008-06-04 13:10:00,85.06,85.22,85.0,85.09,203700.0,49.5098,49.603,49.4749,49.5273,203700.0
2008-06-04 13:20:00,85.09,85.13,84.83,84.83,245900.0,49.5273,49.5506,49.376,49.376,245900.0
2008-06-04 13:30:00,84.83,84.93,84.81,84.85,176100.0,49.376,49.4342,49.3643,49.3876,176100.0
2008-06-04 13:40:00,84.84,84.88,84.7,84.79,299300.0,49.3818,49.4051,49.3003,49.3527,299300.0
2008-06-04 13:50:00,84.78,85.02,84.75,84.92,227600.0,49.3469,49.4865,49.3294,49.4283,227600.0
2008-06-04 14:00:00,84.92,85.05,84.88,84.95,373100.0,49.4283,49.504,49.4051,49.4458,373100.0
2008-06-04 14:10:00,84.94,85.05,84.71,84.73,759800.0,49.44,49.504,49.3061,49.3177,759800.0
2008-06-04 14:20:00,84.72,84.82,84.5,84.54,588200.0,49.3119,49.3701,49.1839,49.2072,588200.0
2008-06-04 14:30:00,84.54,84.58,84.46,84.56,411300.0,49.2072,49.2304,49.1606,49.2188,411300.0
2008-06-04 14:40:00,84.56,84.57,84.21,84.22,660700.0,49.2188,49.2246,49.0151,49.0209,660700.0
2008-06-04 14:50:00,84.22,84.25,83.81,83.92,909600.0,49.0209,49.0384,48.7823,48.8463,909600.0
2008-06-04 15:00:00,83.91,84.03,83.82,83.83,597800.0,48.8405,48.9103,48.7881,48.7939,597800.0
2008-06-04 15:10:00,83.83,83.93,83.66,83.8,912100.0,48.7939,48.8521,48.6949,48.7764,912100.0
2008-06-04 15:20:00,83.81,83.86,83.65,83.67,817900.0,48.7823,48.8114,48.6891,48.7008,817900.0
2008-06-04 15:30:00,83.68,83.84,83.58,83.66,999700.0,48.7066,48.7997,48.6484,48.6949,999700.0
2008-06-04 15:40:00,83.67,83.83,83.47,83.83,1484200.0,48.7008,48.7939,48.5844,48.7939,1484200.0
2008-06-04 15:50:00,83.83,83.88,83.62,83.64,1255800.0,48.7939,48.823,48.6717,48.6833,1255800.0
2008-06-05 09:30:00,84.15,84.51,84.14,84.41,597900.0,48.9802,49.1897,48.9743,49.1315,597900.0
2008-06-05 09:40:00,84.41,84.8,84.4,84.49,762100.0,49.1315,49.3585,49.1257,49.1781,762100.0
2008-06-05 09:50:00,84.48,84.65,84.22,84.53,477300.0,49.1722,49.2712,49.0209,49.2013,477300.0
2008-06-05 10:00:00,84.53,84.73,84.46,84.7,656400.0,49.2013,49.3177,49.1606,49.3003,656400.0
2008-06-05 10:10:00,84.69,84.89,84.66,84.79,776300.0,49.2945,49.4109,49.277,49.3527,776300.0
2008-06-05 10:20:00,84.8,84.84,84.55,84.71,440100.0,49.3585,49.3818,49.213,49.3061,440100.0
2008-06-05 10:30:00,84.7,84.92,84.63,84.91,495400.0,49.3003,49.4283,49.2595,49.4225,495400.0
2008-06-05 10:40:00,84.91,84.97,84.49,84.5,696400.0,49.4225,49.4574,49.1781,49.1839,696400.0
2008-06-05 10:50:00,84.51,84.53,84.22,84.36,636600.0,49.1897,49.2013,49.0209,49.1024,636600.0
2008-06-05 11:00:00,84.36,84.59,84.36,84.49,269100.0,49.1024,49.2363,49.1024,49.1781,269100.0
2008-06-05 11:10:00,84.49,84.71,84.47,84.63,387700.0,49.1781,49.3061,49.1664,49.2595,387700.0
2008-06-05 11:20:00,84.64,84.76,84.57,84.64,242400.0,49.2654,49.3352,49.2246,49.2654,242400.0
2008-06-05 11:30:00,84.64,84.93,84.6,84.92,300200.0,49.2654,49.4342,49.2421,49.4283,300200.0
2008-06-05 11:40:00,84.92,85.04,84.84,85.01,409400.0,49.4283,49.4982,49.3818,49.4807,409400.0
2008-06-05 11:50:00,85.02,85.04,84.85,84.96,193600.0,49.4865,49.4982,49.3876,49.4516,193600.0
2008-06-05 12:00:00,84.99,85.18,84.94,85.04,423500.0,49.4691,49.5797,49.44,49.4982,423500.0
2008-06-05 12:10:00,85.04,85.21,84.97,85.19,421600.0,49.4982,49.5971,49.4574,49.5855,421600.0
2008-06-05 12:20:00,85.2,85.54,85.16,85.47,531900.0,49.5913,49.7892,49.568,49.7485,531900.0
2008-06-05 12:30:00,85.46,85.55,85.42,85.51,365800.0,49.7427,49.795,49.7194,49.7718,365800.0
2008-06-05 12:40:00,85.51,85.69,85.48,85.67,401500.0,49.7718,49.8765,49.7543,49.8649,401500.0
2008-06-05 12:50:00,85.67,85.81,85.66,85.78,504700.0,49.8649,49.9464,49.8591,49.9289,504700.0
2008-06-05 13:00:00,85.78,85.91,85.75,85.84,519100.0,49.9289,50.0046,49.9114,49.9638,519100.0
2008-06-05 13:10:00,85.84,85.91,85.78,85.83,453300.0,49.9638,50.0046,49.9289,49.958,453300.0
2008-06-05 13:20:00,85.83,85.89,85.71,85.82,525000.0,49.958,49.9929,49.8882,49.9522,525000.0
2008-06-05 13:30:00,85.82,85.9,85.73,85.88,341900.0,49.9522,49.9988,49.8998,49.9871,341900.0
2008-06-05 13:40:00,85.87,86.11,85.86,86.05,642400.0,49.9813,50.121,49.9755,50.0861,642400.0
2008-06-05 13:50:00,86.05,86.14,86.0,86.11,518100.0,50.0861,50.1385,50.057,50.121,518100.0
2008-06-05 14:00:00,86.11,86.21,86.09,86.1,652600.0,50.121,50.1792,50.1093,50.1152,652600.0
2008-06-05 14:10:00,86.1,86.14,85.99,86.05,904100.0,50.1152,50.1385,50.0511,50.0861,904100.0
2008-06-05 14:20:00,86.05,86.28,85.88,86.24,1056300.0,50.0861,50.2199,49.9871,50.1967,1056300.0
2008-06-05 14:30:00,86.23,86.36,86.08,86.36,632600.0,50.1908,50.2665,50.1035,50.2665,632600.0
2008-06-05 14:40:00,86.36,86.62,86.35,86.61,819000.0,50.2665,50.4178,50.2607,50.412,819000.0
2008-06-05 14:50:00,86.61,86.68,85.75,86.65,446300.0,50.412,50.4528,49.9114,50.4353,446300.0
2008-06-05 15:00:00,86.65,86.86,86.58,86.85,543900.0,50.4353,50.5575,50.3946,50.5517,543900.0
2008-06-05 15:10:00,86.85,86.93,86.7,86.76,826300.0,50.5517,50.5983,50.4644,50.4993,826300.0
2008-06-05 15:20:00,86.75,87.03,86.74,86.93,904000.0,50.4935,50.6565,50.4877,50.5983,904000.0
2008-06-05 15:30:00,86.92,87.03,86.8,87.03,881900.0,50.5925,50.6565,50.5226,50.6565,881900.0
2008-06-05 15:40:00,87.02,87.11,86.95,87.04,891400.0,50.6507,50.703,50.6099,50.6623,891400.0
2008-06-05 15:50:00,87.04,87.39,86.4,87.34,2062200.0,50.6623,50.866,50.2898,50.8369,2062200.0
2008-06-06 09:30:00,88.31,89.37,88.3,89.29,3387400.0,51.4015,52.0185,51.3957,51.9719,3387400.0
2008-06-06 09:40:00,89.29,89.72,89.15,89.7,3079500.0,51.9719,52.2222,51.8904,52.2106,3079500.0
2008-06-06 09:50:00,89.7,89.7,89.05,89.06,1956800.0,52.2106,52.2106,51.8322,51.8381,1956800.0
2008-06-06 10:00:00,89.06,89.06,88.01,88.13,2078700.0,51.8381,51.8381,51.2269,51.2967,2078700.0
2008-06-06 10:10:00,88.13,88.42,87.96,88.26,1623300.0,51.2967,51.4655,51.1978,51.3724,1623300.0
2008-06-06 10:20:00,88.25,88.28,87.59,87.64,1597100.0,51.3666,51.3841,50.9824,51.0115,1597100.0
2008-06-06 10:30:00,87.64,87.97,87.56,87.92,1593200.0,51.0115,51.2036,50.965,51.1745,1593200.0
2008-06-06 10:40:00,87.95,87.95,87.63,87.8,841700.0,51.192,51.192,51.0057,51.1047,841700.0
2008-06-06 10:50:00,87.8,88.16,87.79,88.09,1085600.0,51.1047,51.3142,51.0988,51.2735,1085600.0
2008-06-06 11:00:00,88.11,88.14,87.55,87.77,920600.0,51.2851,51.3026,50.9592,51.0872,920600.0
2008-06-06 11:10:00,87.78,87.88,87.56,87.72,822900.0,51.093,51.1512,50.965,51.0581,822900.0
2008-06-06 11:20:00,87.72,87.79,87.3,87.3,684700.0,51.0581,51.0988,50.8136,50.8136,684700.0
2008-06-06 11:30:00,87.3,87.49,87.21,87.4,677500.0,50.8136,50.9242,50.7613,50.8718,677500.0
2008-06-06 11:40:00,87.41,87.74,87.37,87.67,426200.0,50.8777,51.0697,50.8544,51.029,426200.0
2008-06-06 11:50:00,87.67,87.73,87.44,87.46,427500.0,51.029,51.0639,50.8951,50.9068,427500.0
2008-06-06 12:00:00,87.45,87.59,87.31,87.37,676800.0,50.9009,50.9824,50.8195,50.8544,676800.0
2008-06-06 12:10:00,87.37,87.65,87.37,87.49,546700.0,50.8544,51.0174,50.8544,50.9242,546700.0
2008-06-06 12:20:00,87.49,87.51,87.36,87.4,458300.0,50.9242,50.9359,50.8486,50.8718,458300.0
2008-06-06 12:30:00,87.4,87.85,87.39,87.84,507800.0,50.8718,51.1338,50.866,51.1279,507800.0
2008-06-06 12:40:00,87.85,87.96,87.82,87.85,427100.0,51.1338,51.1978,51.1163,51.1338,427100.0
2008-06-06 12:50:00,87.85,87.85,87.65,87.7,418800.0,51.1338,51.1338,51.0174,51.0465,418800.0
2008-06-06 13:00:00,87.7,87.81,87.63,87.68,798000.0,51.0465,51.1105,51.0057,51.0348,798000.0
2008-06-06 13:10:00,87.68,87.96,87.58,87.88,935400.0,51.0348,51.1978,50.9766,51.1512,935400.0
2008-06-06 13:20:00,87.88,88.25,87.85,88.12,1388100.0,51.1512,51.3666,51.1338,51.2909,1388100.0
2008-06-06 13:30:00,88.13,88.29,88.09,88.25,745000.0,51.2967,51.3899,51.2735,51.3666,745000.0
2008-06-06 13:40:00,88.25,88.6,88.17,88.49,762900.0,51.3666,51.5703,51.32,51.5063,762900.0
2008-06-06 13:50:00,88.49,88.59,88.24,88.27,760300.0,51.5063,51.5645,51.3608,51.3782,760300.0
2008-06-06 14:00:00,88.27,88.27,87.88,88.02,695200.0,51.3782,51.3782,51.1512,51.2327,695200.0
2008-06-06 14:10:00,88.03,88.08,87.45,87.82,1304700.0,51.2385,51.2676,50.9009,51.1163,1304700.0
2008-06-06 14:20:00,87.81,87.98,87.64,87.8,1223100.0,51.1105,51.2094,51.0115,51.1047,1223100.0
2008-06-06 14:30:00,87.8,87.9,87.59,87.62,756100.0,51.1047,51.1629,50.9824,50.9999,756100.0
2008-06-06 14:40:00,87.63,87.83,87.45,87.66,1041000.0,51.0057,51.1221,50.9009,51.0232,1041000.0
2008-06-06 14:50:00,87.66,87.67,87.17,87.19,650200.0,51.0232,51.029,50.738,50.7496,650200.0
2008-06-06 15:00:00,87.18,87.57,87.18,87.53,891300.0,50.7438,50.9708,50.7438,50.9475,891300.0
2008-06-06 15:10:00,87.53,87.66,87.32,87.39,1031200.0,50.9475,51.0232,50.8253,50.866,1031200.0
2008-06-06 15:20:00,87.4,87.4,86.74,86.82,1104000.0,50.8718,50.8718,50.4877,50.5342,1104000.0
2008-06-06 15:30:00,86.82,86.95,86.49,86.69,947400.0,50.5342,50.6099,50.3422,50.4586,947400.0
2008-06-06 15:40:00,86.7,86.78,86.45,86.54,979800.0,50.4644,50.511,50.3189,50.3713,979800.0
2008-06-06 15:50:00,86.53,86.53,86.09,86.15,2417400.0,50.3655,50.3655,50.1093,50.1443,2417400.0
2008-06-09 09:30:00,86.6,87.14,86.6,86.82,653400.0,50.4062,50.7205,50.4062,50.5342,653400.0
2008-06-09 09:40:00,86.82,87.47,86.79,87.38,1250500.0,50.5342,50.9126,50.5168,50.8602,1250500.0
2008-06-09 09:50:00,87.38,87.57,87.21,87.51,857200.0,50.8602,50.9708,50.7613,50.9359,857200.0
2008-06-09 10:00:00,87.51,87.73,87.42,87.5,971300.0,50.9359,51.0639,50.8835,50.93,971300.0
2008-06-09 10:10:00,87.49,87.73,87.44,87.72,814100.0,50.9242,51.0639,50.8951,51.0581,814100.0
2008-06-09 10:20:00,87.72,87.92,87.71,87.87,569700.0,51.0581,51.1745,51.0523,51.1454,569700.0
2008-06-09 10:30:00,87.87,88.19,87.6,88.18,741700.0,51.1454,51.3317,50.9883,51.3258,741700.0
2008-06-09 10:40:00,88.17,88.41,88.17,88.34,767600.0,51.32,51.4597,51.32,51.419,767600.0
2008-06-09 10:50:00,88.35,88.47,88.35,88.42,457200.0,51.4248,51.4946,51.4248,51.4655,457200.0
2008-06-09 11:00:00,88.45,88.57,88.4,88.43,415100.0,51.483,51.5529,51.4539,51.4714,415100.0
2008-06-09 11:10:00,88.43,88.43,88.16,88.22,728400.0,51.4714,51.4714,51.3142,51.3491,728400.0
2008-06-09 11:20:00,88.21,88.32,88.16,88.28,178900.0,51.3433,51.4073,51.3142,51.3841,178900.0
2008-06-09 11:30:00,88.29,88.53,88.29,88.53,185700.0,51.3899,51.5296,51.3899,51.5296,185700.0
2008-06-09 11:40:00,88.53,88.82,88.52,88.75,419300.0,51.5296,51.6984,51.5237,51.6576,419300.0
2008-06-09 11:50:00,88.74,88.9,88.73,88.9,264900.0,51.6518,51.7449,51.646,51.7449,264900.0
2008-06-09 12:00:00,88.91,88.93,88.63,88.63,479700.0,51.7508,51.7624,51.5878,51.5878,479700.0
2008-06-09 12:10:00,88.63,88.78,88.57,88.75,266200.0,51.5878,51.6751,51.5529,51.6576,266200.0
2008-06-09 12:20:00,88.76,88.87,88.71,88.85,158700.0,51.6634,51.7275,51.6343,51.7158,158700.0
2008-06-09 12:30:00,88.84,88.85,88.71,88.76,225800.0,51.71,51.7158,51.6343,51.6634,225800.0
2008-06-09 12:40:00,88.76,88.89,88.75,88.84,232000.0,51.6634,51.7391,51.6576,51.71,232000.0
2008-06-09 12:50:00,88.85,88.89,88.76,88.81,314100.0,51.7158,51.7391,51.6634,51.6925,314100.0
2008-06-09 13:00:00,88.82,88.82,88.24,88.27,542600.0,51.6984,51.6984,51.3608,51.3782,542600.0
2008-06-09 13:10:00,88.26,88.31,87.78,88.1,991100.0,51.3724,51.4015,51.093,51.2793,991100.0
2008-06-09 13:20:00,88.09,88.13,87.91,88.13,612400.0,51.2735,51.2967,51.1687,51.2967,612400.0
2008-06-09 13:30:00,88.1,88.2,88.03,88.11,628500.0,51.2793,51.3375,51.2385,51.2851,628500.0
2008-06-09 13:40:00,88.1,88.12,87.8,87.8,554400.0,51.2793,51.2909,51.1047,51.1047,554400.0
2008-06-09 13:50:00,87.8,87.85,87.57,87.8,788100.0,51.1047,51.1338,50.9708,51.1047,788100.0
2008-06-09 14:00:00,87.8,87.97,87.54,87.54,613900.0,51.1047,51.2036,50.9533,50.9533,613900.0
2008-06-09 14:10:00,87.55,87.76,87.07,87.13,797400.0,50.9592,51.0814,50.6798,50.7147,797400.0
2008-06-09 14:20:00,87.13,87.33,86.97,87.29,1653300.0,50.7147,50.8311,50.6216,50.8078,1653300.0
2008-06-09 14:30:00,87.29,87.75,87.29,87.72,870000.0,50.8078,51.0756,50.8078,51.0581,870000.0
2008-06-09 14:40:00,87.72,87.85,87.49,87.84,560200.0,51.0581,51.1338,50.9242,51.1279,560200.0
2008-06-09 14:50:00,87.84,87.86,87.53,87.7,688000.0,51.1279,51.1396,50.9475,51.0465,688000.0
2008-06-09 15:00:00,87.7,87.75,87.32,87.43,405500.0,51.0465,51.0756,50.8253,50.8893,405500.0
2008-06-09 15:10:00,87.41,87.71,87.34,87.55,310400.0,50.8777,51.0523,50.8369,50.9592,310400.0
2008-06-09 15:20:00,87.55,87.8,87.5,87.6,626300.0,50.9592,51.1047,50.93,50.9883,626300.0
2008-06-09 15:30:00,87.61,88.15,87.61,88.01,866200.0,50.9941,51.3084,50.9941,51.2269,866200.0
2008-06-09 15:40:00,88.01,88.4,87.97,88.32,910800.0,51.2269,51.4539,51.2036,51.4073,910800.0
2008-06-09 15:50:00,88.32,88.48,88.27,88.48,1086500.0,51.4073,51.5005,51.3782,51.5005,1086500.0
2008-06-10 09:30:00,88.19,88.41,87.63,87.69,847800.0,51.3317,51.4597,51.0057,51.0406,847800.0
2008-06-10 09:40:00,87.67,87.75,87.34,87.6,838000.0,51.029,51.0756,50.8369,50.9883,838000.0
2008-06-10 09:50:00,87.59,87.61,87.13,87.27,1212500.0,50.9824,50.9941,50.7147,50.7962,1212500.0
2008-06-10 10:00:00,87.29,87.62,87.19,87.6,682700.0,50.8078,50.9999,50.7496,50.9883,682700.0
2008-06-10 10:10:00,87.6,88.05,87.53,87.74,1357600.0,50.9883,51.2502,50.9475,51.0697,1357600.0
2008-06-10 10:20:00,87.73,87.85,87.55,87.83,560900.0,51.0639,51.1338,50.9592,51.1221,560900.0
2008-06-10 10:30:00,87.83,87.94,87.63,87.71,416300.0,51.1221,51.1862,51.0057,51.0523,416300.0
2008-06-10 10:40:00,87.71,87.76,87.42,87.45,353500.0,51.0523,51.0814,50.8835,50.9009,353500.0
2008-06-10 10:50:00,87.44,87.49,87.23,87.33,488800.0,50.8951,50.9242,50.7729,50.8311,488800.0
2008-06-10 11:00:00,87.33,87.33,87.02,87.22,742400.0,50.8311,50.8311,50.6507,50.7671,742400.0
2008-06-10 11:10:00,87.22,87.31,86.9,86.94,788400.0,50.7671,50.8195,50.5808,50.6041,788400.0
2008-06-10 11:20:00,86.93,87.01,86.66,86.95,740700.0,50.5983,50.6448,50.4411,50.6099,740700.0
2008-06-10 11:30:00,86.94,87.14,86.89,87.02,462100.0,50.6041,50.7205,50.575,50.6507,462100.0
2008-06-10 11:40:00,87.03,87.06,86.77,86.77,565300.0,50.6565,50.6739,50.5051,50.5051,565300.0
2008-06-10 11:50:00,86.79,86.79,86.34,86.6,807500.0,50.5168,50.5168,50.2549,50.4062,807500.0
2008-06-10 12:00:00,86.6,86.87,86.33,86.61,594100.0,50.4062,50.5634,50.249,50.412,594100.0
2008-06-10 12:10:00,86.61,86.71,86.44,86.57,767600.0,50.412,50.4702,50.3131,50.3887,767600.0
2008-06-10 12:20:00,86.57,86.84,86.55,86.72,456200.0,50.3887,50.5459,50.3771,50.476,456200.0
2008-06-10 12:30:00,86.74,86.82,86.59,86.63,362200.0,50.4877,50.5342,50.4004,50.4237,362200.0
2008-06-10 12:40:00,86.62,86.62,86.35,86.5,438500.0,50.4178,50.4178,50.2607,50.348,438500.0
2008-06-10 12:50:00,86.5,86.6,86.36,86.36,449400.0,50.348,50.4062,50.2665,50.2665,449400.0
2008-06-10 13:00:00,86.36,86.42,86.29,86.36,321200.0,50.2665,50.3014,50.2258,50.2665,321200.0
2008-06-10 13:10:00,86.36,86.56,86.16,86.17,811500.0,50.2665,50.3829,50.1501,50.1559,811500.0
2008-06-10 13:20:00,86.16,86.34,86.09,86.16,848600.0,50.1501,50.2549,50.1093,50.1501,848600.0
2008-06-10 13:30:00,86.16,86.22,86.1,86.15,501600.0,50.1501,50.185,50.1152,50.1443,501600.0
2008-06-10 13:40:00,86.14,86.21,85.85,85.85,531900.0,50.1385,50.1792,49.9697,49.9697,531900.0
2008-06-10 13:50:00,85.86,85.86,85.63,85.81,733000.0,49.9755,49.9755,49.8416,49.9464,733000.0
2008-06-10 14:00:00,85.82,85.87,85.32,85.36,795900.0,49.9522,49.9813,49.6612,49.6844,795900.0
2008-06-10 14:10:00,85.37,85.41,85.24,85.37,930500.0,49.6903,49.7135,49.6146,49.6903,930500.0
2008-06-10 14:20:00,85.39,85.59,85.34,85.59,757800.0,49.7019,49.8183,49.6728,49.8183,757800.0
2008-06-10 14:30:00,85.58,85.96,85.57,85.93,982000.0,49.8125,50.0337,49.8067,50.0162,982000.0
2008-06-10 14:40:00,85.93,86.37,85.91,86.22,1194200.0,50.0162,50.2723,50.0046,50.185,1194200.0
2008-06-10 14:50:00,86.23,86.5,85.95,86.35,768900.0,50.1908,50.348,50.0279,50.2607,768900.0
2008-06-10 15:00:00,86.35,86.6,86.31,86.56,466900.0,50.2607,50.4062,50.2374,50.3829,466900.0
2008-06-10 15:10:00,86.55,86.81,86.44,86.46,724600.0,50.3771,50.5284,50.3131,50.3247,724600.0
2008-06-10 15:20:00,86.45,86.72,86.37,86.63,483500.0,50.3189,50.476,50.2723,50.4237,483500.0
2008-06-10 15:30:00,86.63,86.84,86.59,86.71,407100.0,50.4237,50.5459,50.4004,50.4702,407100.0
2008-06-10 15:40:00,86.71,86.83,86.46,86.77,677800.0,50.4702,50.5401,50.3247,50.5051,677800.0
2008-06-10 15:50:00,86.77,86.77,86.31,86.35,947800.0,50.5051,50.5051,50.2374,50.2607,947800.0
2008-06-11 09:30:00,87.17,87.38,86.75,86.83,825400.0,50.738,50.8602,50.4935,50.5401,825400.0
2008-06-11 09:40:00,86.83,87.23,86.69,87.0,740500.0,50.5401,50.7729,50.4586,50.639,740500.0
2008-06-11 09:50:00,86.99,87.16,86.85,87.07,513200.0,50.6332,50.7321,50.5517,50.6798,513200.0
2008-06-11 10:00:00,87.07,87.23,86.55,86.63,660100.0,50.6798,50.7729,50.3771,50.4237,660100.0
2008-06-11 10:10:00,86.64,86.69,86.08,86.2,845100.0,50.4295,50.4586,50.1035,50.1734,845100.0
2008-06-11 10:20:00,86.2,86.6,86.19,86.35,1040800.0,50.1734,50.4062,50.1676,50.2607,1040800.0
2008-06-11 10:30:00,86.38,87.04,86.26,86.75,1978700.0,50.2781,50.6623,50.2083,50.4935,1978700.0
2008-06-11 10:40:00,86.76,86.76,86.45,86.53,1059200.0,50.4993,50.4993,50.3189,50.3655,1059200.0
2008-06-11 10:50:00,86.52,86.57,86.22,86.5,1030300.0,50.3596,50.3887,50.185,50.348,1030300.0
2008-06-11 11:00:00,86.5,86.59,86.35,86.46,624400.0,50.348,50.4004,50.2607,50.3247,624400.0
2008-06-11 11:10:00,86.46,86.59,86.25,86.56,599300.0,50.3247,50.4004,50.2025,50.3829,599300.0
2008-06-11 11:20:00,86.59,86.91,86.5,86.59,528100.0,50.4004,50.5866,50.348,50.4004,528100.0
2008-06-11 11:30:00,86.56,86.67,86.51,86.59,328300.0,50.3829,50.4469,50.3538,50.4004,328300.0
2008-06-11 11:40:00,86.6,87.09,86.58,87.07,394300.0,50.4062,50.6914,50.3946,50.6798,394300.0
2008-06-11 11:50:00,87.1,87.25,86.99,87.22,706800.0,50.6972,50.7845,50.6332,50.7671,706800.0
2008-06-11 12:00:00,87.23,87.3,86.93,86.93,512800.0,50.7729,50.8136,50.5983,50.5983,512800.0
2008-06-11 12:10:00,86.93,87.11,86.91,86.95,314000.0,50.5983,50.703,50.5866,50.6099,314000.0
2008-06-11 12:20:00,86.95,87.04,86.85,86.95,292000.0,50.6099,50.6623,50.5517,50.6099,292000.0
2008-06-11 12:30:00,86.95,87.17,86.79,87.02,286100.0,50.6099,50.738,50.5168,50.6507,286100.0
2008-06-11 12:40:00,87.01,87.17,86.96,87.11,316400.0,50.6448,50.738,50.6157,50.703,316400.0
2008-06-11 12:50:00,87.11,87.16,87.02,87.09,206400.0,50.703,50.7321,50.6507,50.6914,206400.0
2008-06-11 13:00:00,87.09,87.21,87.04,87.19,368300.0,50.6914,50.7613,50.6623,50.7496,368300.0
2008-06-11 13:10:00,87.17,87.28,87.15,87.17,252200.0,50.738,50.802,50.7263,50.738,252200.0
2008-06-11 13:20:00,87.17,87.19,87.05,87.19,287100.0,50.738,50.7496,50.6681,50.7496,287100.0
2008-06-11 13:30:00,87.19,87.3,87.09,87.26,463000.0,50.7496,50.8136,50.6914,50.7904,463000.0
2008-06-11 13:40:00,87.26,87.29,87.08,87.14,485200.0,50.7904,50.8078,50.6856,50.7205,485200.0
2008-06-11 13:50:00,87.17,87.32,87.11,87.3,765300.0,50.738,50.8253,50.703,50.8136,765300.0
2008-06-11 14:00:00,87.32,87.37,87.08,87.23,534000.0,50.8253,50.8544,50.6856,50.7729,534000.0
2008-06-11 14:10:00,87.22,87.36,87.1,87.36,240400.0,50.7671,50.8486,50.6972,50.8486,240400.0
2008-06-11 14:20:00,87.37,87.51,87.26,87.39,528600.0,50.8544,50.9359,50.7904,50.866,528600.0
2008-06-11 14:30:00,87.39,87.4,87.22,87.37,287500.0,50.866,50.8718,50.7671,50.8544,287500.0
2008-06-11 14:40:00,87.36,87.48,87.35,87.43,310600.0,50.8486,50.9184,50.8427,50.8893,310600.0
2008-06-11 14:50:00,87.43,87.62,87.38,87.38,652500.0,50.8893,50.9999,50.8602,50.8602,652500.0
2008-06-11 15:00:00,87.39,87.68,87.38,87.68,1013800.0,50.866,51.0348,50.8602,51.0348,1013800.0
2008-06-11 15:10:00,87.68,87.81,87.51,87.51,674700.0,51.0348,51.1105,50.9359,50.9359,674700.0
2008-06-11 15:20:00,87.51,87.62,87.4,87.59,717200.0,50.9359,50.9999,50.8718,50.9824,717200.0
2008-06-11 15:30:00,87.59,87.7,87.38,87.45,843800.0,50.9824,51.0465,50.8602,50.9009,843800.0
2008-06-11 15:40:00,87.44,87.51,87.23,87.26,1382600.0,50.8951,50.9359,50.7729,50.7904,1382600.0
2008-06-11 15:50:00,87.28,87.34,87.08,87.14,1573300.0,50.802,50.8369,50.6856,50.7205,1573300.0
2008-06-12 09:30:00,86.3,86.46,85.75,86.02,923900.0,50.2316,50.3247,49.9114,50.0686,923900.0
2008-06-12 09:40:00,86.01,86.05,85.64,85.98,1700400.0,50.0628,50.0861,49.8474,50.0453,1700400.0
2008-06-12 09:50:00,86.0,86.33,85.97,86.18,1204500.0,50.057,50.249,50.0395,50.1617,1204500.0
2008-06-12 10:00:00,86.18,86.28,85.98,86.22,634100.0,50.1617,50.2199,50.0453,50.185,634100.0
2008-06-12 10:10:00,86.23,86.42,86.18,86.21,921900.0,50.1908,50.3014,50.1617,50.1792,921900.0
2008-06-12 10:20:00,86.2,86.37,86.15,86.29,1170200.0,50.1734,50.2723,50.1443,50.2258,1170200.0
2008-06-12 10:30:00,86.29,86.39,86.08,86.39,1027500.0,50.2258,50.284,50.1035,50.284,1027500.0
2008-06-12 10:40:00,86.38,86.43,86.02,86.02,1405800.0,50.2781,50.3072,50.0686,50.0686,1405800.0
2008-06-12 10:50:00,86.02,86.03,85.72,85.83,1661700.0,50.0686,50.0744,49.894,49.958,1661700.0
2008-06-12 11:00:00,85.83,85.86,85.38,85.46,1461300.0,49.958,49.9755,49.6961,49.7427,1461300.0
2008-06-12 11:10:00,85.46,85.76,85.43,85.69,1294100.0,49.7427,49.9173,49.7252,49.8765,1294100.0
2008-06-12 11:20:00,85.7,86.25,85.45,85.46,1186600.0,49.8823,50.2025,49.7368,49.7427,1186600.0
2008-06-12 11:30:00,85.46,85.55,85.41,85.54,818700.0,49.7427,49.795,49.7135,49.7892,818700.0
2008-06-12 11:40:00,85.55,85.62,85.36,85.48,1030500.0,49.795,49.8358,49.6844,49.7543,1030500.0
2008-06-12 11:50:00,85.48,85.51,85.4,85.48,848000.0,49.7543,49.7718,49.7077,49.7543,848000.0
2008-06-12 12:00:00,85.48,85.7,85.45,85.63,747200.0,49.7543,49.8823,49.7368,49.8416,747200.0
2008-06-12 12:10:00,85.63,85.78,85.6,85.6,643300.0,49.8416,49.9289,49.8241,49.8241,643300.0
2008-06-12 12:20:00,85.58,85.75,85.58,85.75,344500.0,49.8125,49.9114,49.8125,49.9114,344500.0
2008-06-12 12:30:00,85.75,85.79,85.61,85.67,358300.0,49.9114,49.9347,49.83,49.8649,358300.0
2008-06-12 12:40:00,85.67,85.96,85.66,85.96,384300.0,49.8649,50.0337,49.8591,50.0337,384300.0
2008-06-12 12:50:00,85.96,86.17,85.94,86.11,650100.0,50.0337,50.1559,50.022,50.121,650100.0
2008-06-12 13:00:00,86.11,86.14,85.92,86.08,527300.0,50.121,50.1385,50.0104,50.1035,527300.0
2008-06-12 13:10:00,86.08,86.27,86.04,86.21,739000.0,50.1035,50.2141,50.0802,50.1792,739000.0
2008-06-12 13:20:00,86.21,86.22,86.1,86.12,414300.0,50.1792,50.185,50.1152,50.1268,414300.0
2008-06-12 13:30:00,86.12,86.33,86.07,86.32,380900.0,50.1268,50.249,50.0977,50.2432,380900.0
2008-06-12 13:40:00,86.32,86.37,86.12,86.12,323200.0,50.2432,50.2723,50.1268,50.1268,323200.0
2008-06-12 13:50:00,86.12,86.19,85.97,86.1,1009600.0,50.1268,50.1676,50.0395,50.1152,1009600.0
2008-06-12 14:00:00,86.1,86.38,85.99,86.32,881100.0,50.1152,50.2781,50.0511,50.2432,881100.0
2008-06-12 14:10:00,86.31,86.34,86.08,86.14,672600.0,50.2374,50.2549,50.1035,50.1385,672600.0
2008-06-12 14:20:00,86.13,86.23,86.06,86.23,663100.0,50.1326,50.1908,50.0919,50.1908,663100.0
2008-06-12 14:30:00,86.22,86.24,86.11,86.19,495100.0,50.185,50.1967,50.121,50.1676,495100.0
2008-06-12 14:40:00,86.2,86.36,86.16,86.27,545500.0,50.1734,50.2665,50.1501,50.2141,545500.0
2008-06-12 14:50:00,86.26,86.3,86.18,86.27,235100.0,50.2083,50.2316,50.1617,50.2141,235100.0
2008-06-12 15:00:00,86.27,86.28,85.98,86.01,434500.0,50.2141,50.2199,50.0453,50.0628,434500.0
2008-06-12 15:10:00,86.01,86.25,85.75,85.8,920000.0,50.0628,50.2025,49.9114,49.9406,920000.0
2008-06-12 15:20:00,85.8,85.86,85.34,85.42,977300.0,49.9406,49.9755,49.6728,49.7194,977300.0
2008-06-12 15:30:00,85.42,85.69,85.42,85.54,1218600.0,49.7194,49.8765,49.7194,49.7892,1218600.0
2008-06-12 15:40:00,85.54,85.7,85.41,85.63,1127400.0,49.7892,49.8823,49.7135,49.8416,1127400.0
2008-06-12 15:50:00,85.62,85.72,85.55,85.63,1298000.0,49.8358,49.894,49.795,49.8416,1298000.0
2008-06-13 09:30:00,85.42,85.67,85.05,85.56,826100.0,49.7194,49.8649,49.504,49.8009,826100.0
2008-06-13 09:40:00,85.57,85.79,85.55,85.71,735800.0,49.8067,49.9347,49.795,49.8882,735800.0
2008-06-13 09:50:00,85.71,86.01,85.71,85.88,864500.0,49.8882,50.0628,49.8882,49.9871,864500.0
2008-06-13 10:00:00,85.84,86.68,85.76,86.43,1456000.0,49.9638,50.4528,49.9173,50.3072,1456000.0
2008-06-13 10:10:00,86.43,86.84,86.43,86.76,953800.0,50.3072,50.5459,50.3072,50.4993,953800.0
2008-06-13 10:20:00,86.76,86.77,86.34,86.36,512600.0,50.4993,50.5051,50.2549,50.2665,512600.0
2008-06-13 10:30:00,86.35,86.71,86.3,86.58,458100.0,50.2607,50.4702,50.2316,50.3946,458100.0
2008-06-13 10:40:00,86.57,86.69,86.42,86.43,255100.0,50.3887,50.4586,50.3014,50.3072,255100.0
2008-06-13 10:50:00,86.46,86.6,86.38,86.41,265400.0,50.3247,50.4062,50.2781,50.2956,265400.0
2008-06-13 11:00:00,86.42,86.44,86.07,86.35,658600.0,50.3014,50.3131,50.0977,50.2607,658600.0
2008-06-13 11:10:00,86.36,86.49,86.32,86.43,366600.0,50.2665,50.3422,50.2432,50.3072,366600.0
2008-06-13 11:20:00,86.43,86.73,86.43,86.62,314500.0,50.3072,50.4819,50.3072,50.4178,314500.0
2008-06-13 11:30:00,86.61,86.64,86.51,86.62,201200.0,50.412,50.4295,50.3538,50.4178,201200.0
2008-06-13 11:40:00,86.62,86.7,86.51,86.68,513700.0,50.4178,50.4644,50.3538,50.4528,513700.0
2008-06-13 11:50:00,86.69,86.73,86.53,86.53,262200.0,50.4586,50.4819,50.3655,50.3655,262200.0
2008-06-13 12:00:00,86.54,86.74,86.52,86.67,293600.0,50.3713,50.4877,50.3596,50.4469,293600.0
2008-06-13 12:10:00,86.69,86.72,86.58,86.58,182500.0,50.4586,50.476,50.3946,50.3946,182500.0
2008-06-13 12:20:00,86.58,86.64,86.5,86.6,179100.0,50.3946,50.4295,50.348,50.4062,179100.0
2008-06-13 12:30:00,86.58,86.64,86.41,86.42,205200.0,50.3946,50.4295,50.2956,50.3014,205200.0
2008-06-13 12:40:00,86.42,86.5,86.31,86.37,233400.0,50.3014,50.348,50.2374,50.2723,233400.0
2008-06-13 12:50:00,86.36,86.43,86.3,86.42,148300.0,50.2665,50.3072,50.2316,50.3014,148300.0
2008-06-13 13:00:00,86.4,86.4,86.08,86.18,199100.0,50.2898,50.2898,50.1035,50.1617,199100.0
2008-06-13 13:10:00,86.18,86.34,86.13,86.14,204200.0,50.1617,50.2549,50.1326,50.1385,204200.0
2008-06-13 13:20:00,86.14,86.27,86.02,86.1,196300.0,50.1385,50.2141,50.0686,50.1152,196300.0
2008-06-13 13:30:00,86.11,86.11,85.75,85.79,288900.0,50.121,50.121,49.9114,49.9347,288900.0
2008-06-13 13:40:00,85.79,85.93,85.69,85.7,403200.0,49.9347,50.0162,49.8765,49.8823,403200.0
2008-06-13 13:50:00,85.71,86.0,85.7,85.9,387200.0,49.8882,50.057,49.8823,49.9988,387200.0
2008-06-13 14:00:00,85.88,85.92,85.75,85.79,153500.0,49.9871,50.0104,49.9114,49.9347,153500.0
2008-06-13 14:10:00,85.79,86.08,85.77,85.96,398700.0,49.9347,50.1035,49.9231,50.0337,398700.0
2008-06-13 14:20:00,85.96,85.99,85.79,85.94,247200.0,50.0337,50.0511,49.9347,50.022,247200.0
2008-06-13 14:30:00,85.94,85.97,85.8,85.86,180900.0,50.022,50.0395,49.9406,49.9755,180900.0
2008-06-13 14:40:00,85.86,86.23,85.84,86.13,285800.0,49.9755,50.1908,49.9638,50.1326,285800.0
2008-06-13 14:50:00,86.14,86.18,86.01,86.17,240000.0,50.1385,50.1617,50.0628,50.1559,240000.0
2008-06-13 15:00:00,86.17,86.22,86.04,86.04,173000.0,50.1559,50.185,50.0802,50.0802,173000.0
2008-06-13 15:10:00,86.03,86.15,86.02,86.11,207100.0,50.0744,50.1443,50.0686,50.121,207100.0
2008-06-13 15:20:00,86.11,86.22,86.0,86.01,263500.0,50.121,50.185,50.057,50.0628,263500.0
2008-06-13 15:30:00,86.02,86.06,85.88,86.02,435800.0,50.0686,50.0919,49.9871,50.0686,435800.0
2008-06-13 15:40:00,86.03,86.5,86.02,86.29,617200.0,50.0744,50.348,50.0686,50.2258,617200.0
2008-06-13 15:50:00,86.29,86.57,86.23,86.37,1077200.0,50.2258,50.3887,50.1908,50.2723,1077200.0
2008-06-16 09:30:00,87.1,87.58,86.99,87.14,862600.0,50.6972,50.9766,50.6332,50.7205,862600.0
2008-06-16 09:40:00,87.14,87.2,86.7,87.19,698500.0,50.7205,50.7554,50.4644,50.7496,698500.0
2008-06-16 09:50:00,87.19,87.34,87.07,87.13,666800.0,50.7496,50.8369,50.6798,50.7147,666800.0
2008-06-16 10:00:00,87.12,87.18,86.85,87.14,686700.0,50.7089,50.7438,50.5517,50.7205,686700.0
2008-06-16 10:10:00,87.16,87.35,87.1,87.29,681800.0,50.7321,50.8427,50.6972,50.8078,681800.0
2008-06-16 10:20:00,87.31,87.45,87.23,87.32,698900.0,50.8195,50.9009,50.7729,50.8253,698900.0
2008-06-16 10:30:00,87.32,87.34,87.13,87.13,298900.0,50.8253,50.8369,50.7147,50.7147,298900.0
2008-06-16 10:40:00,87.13,87.33,87.03,87.04,293700.0,50.7147,50.8311,50.6565,50.6623,293700.0
2008-06-16 10:50:00,87.03,87.19,86.8,86.8,401400.0,50.6565,50.7496,50.5226,50.5226,401400.0
2008-06-16 11:00:00,86.81,86.83,86.7,86.76,371800.0,50.5284,50.5401,50.4644,50.4993,371800.0
2008-06-16 11:10:00,86.75,87.11,86.73,86.94,231100.0,50.4935,50.703,50.4819,50.6041,231100.0
2008-06-16 11:20:00,86.94,87.21,86.92,87.16,225900.0,50.6041,50.7613,50.5925,50.7321,225900.0
2008-06-16 11:30:00,87.16,87.22,86.99,87.03,193200.0,50.7321,50.7671,50.6332,50.6565,193200.0
2008-06-16 11:40:00,87.02,87.07,86.92,87.02,407500.0,50.6507,50.6798,50.5925,50.6507,407500.0
2008-06-16 11:50:00,87.04,87.08,86.98,87.08,188300.0,50.6623,50.6856,50.6274,50.6856,188300.0
2008-06-16 12:00:00,87.07,87.29,86.98,87.26,299400.0,50.6798,50.8078,50.6274,50.7904,299400.0
2008-06-16 12:10:00,87.28,87.4,87.16,87.17,181700.0,50.802,50.8718,50.7321,50.738,181700.0
2008-06-16 12:20:00,87.17,87.34,87.17,87.24,164300.0,50.738,50.8369,50.738,50.7787,164300.0
2008-06-16 12:30:00,87.26,87.31,87.05,87.11,152000.0,50.7904,50.8195,50.6681,50.703,152000.0
2008-06-16 12:40:00,87.11,87.31,87.1,87.31,197700.0,50.703,50.8195,50.6972,50.8195,197700.0
2008-06-16 12:50:00,87.32,87.5,87.3,87.41,244400.0,50.8253,50.93,50.8136,50.8777,244400.0
2008-06-16 13:00:00,87.4,87.44,87.13,87.27,322600.0,50.8718,50.8951,50.7147,50.7962,322600.0
2008-06-16 13:10:00,87.27,87.3,87.03,87.29,396700.0,50.7962,50.8136,50.6565,50.8078,396700.0
2008-06-16 13:20:00,87.3,87.3,87.05,87.1,346400.0,50.8136,50.8136,50.6681,50.6972,346400.0
2008-06-16 13:30:00,87.12,87.13,86.78,86.78,823300.0,50.7089,50.7147,50.511,50.511,823300.0
2008-06-16 13:40:00,86.77,87.03,86.77,86.93,573900.0,50.5051,50.6565,50.5051,50.5983,573900.0
2008-06-16 13:50:00,86.93,87.05,86.89,86.96,393000.0,50.5983,50.6681,50.575,50.6157,393000.0
2008-06-16 14:00:00,86.97,87.09,86.85,86.88,361700.0,50.6216,50.6914,50.5517,50.5692,361700.0
2008-06-16 14:10:00,86.88,87.19,86.87,87.14,406000.0,50.5692,50.7496,50.5634,50.7205,406000.0
2008-06-16 14:20:00,87.13,87.15,86.97,87.05,306000.0,50.7147,50.7263,50.6216,50.6681,306000.0
2008-06-16 14:30:00,87.07,87.13,87.04,87.07,131600.0,50.6798,50.7147,50.6623,50.6798,131600.0
2008-06-16 14:40:00,87.08,87.2,87.06,87.13,259500.0,50.6856,50.7554,50.6739,50.7147,259500.0
2008-06-16 14:50:00,87.11,87.17,87.05,87.07,280000.0,50.703,50.738,50.6681,50.6798,280000.0
2008-06-16 15:00:00,87.06,87.13,86.95,86.99,365600.0,50.6739,50.7147,50.6099,50.6332,365600.0
2008-06-16 15:10:00,86.99,87.09,86.98,87.01,253200.0,50.6332,50.6914,50.6274,50.6448,253200.0
2008-06-16 15:20:00,87.01,87.01,86.86,86.9,322800.0,50.6448,50.6448,50.5575,50.5808,322800.0
2008-06-16 15:30:00,86.91,86.92,86.79,86.83,479100.0,50.5866,50.5925,50.5168,50.5401,479100.0
2008-06-16 15:40:00,86.84,86.87,86.77,86.8,403000.0,50.5459,50.5634,50.5051,50.5226,403000.0
2008-06-16 15:50:00,86.8,86.97,86.75,86.83,676900.0,50.5226,50.6216,50.4935,50.5401,676900.0
2008-06-17 09:30:00,86.56,87.54,86.56,87.51,1021200.0,50.3829,50.9533,50.3829,50.9359,1021200.0
2008-06-17 09:40:00,87.5,87.76,87.5,87.7,932800.0,50.93,51.0814,50.93,51.0465,932800.0
2008-06-17 09:50:00,87.69,88.03,87.6,87.92,844400.0,51.0406,51.2385,50.9883,51.1745,844400.0
2008-06-17 10:00:00,87.96,87.98,87.78,87.85,828800.0,51.1978,51.2094,51.093,51.1338,828800.0
2008-06-17 10:10:00,87.85,87.87,87.32,87.74,1073900.0,51.1338,51.1454,50.8253,51.0697,1073900.0
2008-06-17 10:20:00,87.74,87.78,87.48,87.75,611800.0,51.0697,51.093,50.9184,51.0756,611800.0
2008-06-17 10:30:00,87.74,87.96,87.72,87.94,446900.0,51.0697,51.1978,51.0581,51.1862,446900.0
2008-06-17 10:40:00,87.94,88.19,87.9,88.09,935100.0,51.1862,51.3317,51.1629,51.2735,935100.0
2008-06-17 10:50:00,88.08,88.3,88.07,88.25,567400.0,51.2676,51.3957,51.2618,51.3666,567400.0
2008-06-17 11:00:00,88.25,88.34,88.04,88.31,456300.0,51.3666,51.419,51.2444,51.4015,456300.0
2008-06-17 11:10:00,88.32,88.35,87.98,88.03,344100.0,51.4073,51.4248,51.2094,51.2385,344100.0
2008-06-17 11:20:00,88.03,88.19,87.93,87.94,415000.0,51.2385,51.3317,51.1803,51.1862,415000.0
2008-06-17 11:30:00,87.94,88.07,87.87,88.02,421000.0,51.1862,51.2618,51.1454,51.2327,421000.0
2008-06-17 11:40:00,88.04,88.1,87.76,87.79,301200.0,51.2444,51.2793,51.0814,51.0988,301200.0
2008-06-17 11:50:00,87.81,88.01,87.81,87.97,292600.0,51.1105,51.2269,51.1105,51.2036,292600.0
2008-06-17 12:00:00,87.95,88.12,87.91,88.12,249000.0,51.192,51.2909,51.1687,51.2909,249000.0
2008-06-17 12:10:00,88.12,88.18,87.98,88.12,214200.0,51.2909,51.3258,51.2094,51.2909,214200.0
2008-06-17 12:20:00,88.12,88.21,88.04,88.09,335500.0,51.2909,51.3433,51.2444,51.2735,335500.0
2008-06-17 12:30:00,88.09,88.19,87.94,88.03,275100.0,51.2735,51.3317,51.1862,51.2385,275100.0
2008-06-17 12:40:00,88.02,88.03,87.77,87.87,566900.0,51.2327,51.2385,51.0872,51.1454,566900.0
2008-06-17 12:50:00,87.87,87.94,87.76,87.88,310700.0,51.1454,51.1862,51.0814,51.1512,310700.0
2008-06-17 13:00:00,87.89,88.11,87.87,88.1,243400.0,51.1571,51.2851,51.1454,51.2793,243400.0
2008-06-17 13:10:00,88.1,88.21,88.02,88.12,322300.0,51.2793,51.3433,51.2327,51.2909,322300.0
2008-06-17 13:20:00,88.13,88.35,88.12,88.29,315700.0,51.2967,51.4248,51.2909,51.3899,315700.0
2008-06-17 13:30:00,88.29,88.46,88.29,88.35,416600.0,51.3899,51.4888,51.3899,51.4248,416600.0
2008-06-17 13:40:00,88.35,88.37,88.15,88.24,423800.0,51.4248,51.4364,51.3084,51.3608,423800.0
2008-06-17 13:50:00,88.24,88.33,88.19,88.29,186000.0,51.3608,51.4132,51.3317,51.3899,186000.0
2008-06-17 14:00:00,88.29,88.38,88.26,88.32,396200.0,51.3899,51.4423,51.3724,51.4073,396200.0
2008-06-17 14:10:00,88.31,88.57,88.29,88.55,481500.0,51.4015,51.5529,51.3899,51.5412,481500.0
2008-06-17 14:20:00,88.54,88.64,88.39,88.42,641000.0,51.5354,51.5936,51.4481,51.4655,641000.0
2008-06-17 14:30:00,88.41,88.5,88.32,88.32,267000.0,51.4597,51.5121,51.4073,51.4073,267000.0
2008-06-17 14:40:00,88.32,88.48,88.29,88.37,348600.0,51.4073,51.5005,51.3899,51.4364,348600.0
2008-06-17 14:50:00,88.37,88.59,88.36,88.48,259600.0,51.4364,51.5645,51.4306,51.5005,259600.0
2008-06-17 15:00:00,88.47,88.55,88.37,88.41,272400.0,51.4946,51.5412,51.4364,51.4597,272400.0
2008-06-17 15:10:00,88.42,88.5,88.19,88.2,523400.0,51.4655,51.5121,51.3317,51.3375,523400.0
2008-06-17 15:20:00,88.2,88.5,88.19,88.47,425100.0,51.3375,51.5121,51.3317,51.4946,425100.0
2008-06-17 15:30:00,88.46,88.5,88.26,88.32,480500.0,51.4888,51.5121,51.3724,51.4073,480500.0
2008-06-17 15:40:00,88.32,88.44,88.25,88.37,810600.0,51.4073,51.4772,51.3666,51.4364,810600.0
2008-06-17 15:50:00,88.38,88.51,88.37,88.38,1355300.0,51.4423,51.5179,51.4364,51.4423,1355300.0
2008-06-18 09:30:00,88.15,88.64,87.96,88.56,956400.0,51.3084,51.5936,51.1978,51.547,956400.0
2008-06-18 09:40:00,88.56,88.65,87.88,87.92,746200.0,51.547,51.5994,51.1512,51.1745,746200.0
2008-06-18 09:50:00,87.91,88.4,87.86,88.32,769200.0,51.1687,51.4539,51.1396,51.4073,769200.0
2008-06-18 10:00:00,88.34,88.44,88.28,88.44,351800.0,51.419,51.4772,51.3841,51.4772,351800.0
2008-06-18 10:10:00,88.46,88.5,88.27,88.27,372400.0,51.4888,51.5121,51.3782,51.3782,372400.0
2008-06-18 10:20:00,88.26,88.29,88.1,88.24,323800.0,51.3724,51.3899,51.2793,51.3608,323800.0
2008-06-18 10:30:00,88.26,88.41,87.88,88.14,1563400.0,51.3724,51.4597,51.1512,51.3026,1563400.0
2008-06-18 10:40:00,88.14,88.25,87.76,87.77,922000.0,51.3026,51.3666,51.0814,51.0872,922000.0
2008-06-18 10:50:00,87.75,87.84,87.52,87.75,1614300.0,51.0756,51.1279,50.9417,51.0756,1614300.0
2008-06-18 11:00:00,87.75,87.8,87.6,87.7,717900.0,51.0756,51.1047,50.9883,51.0465,717900.0
2008-06-18 11:10:00,87.7,87.71,87.54,87.59,624400.0,51.0465,51.0523,50.9533,50.9824,624400.0
2008-06-18 11:20:00,87.59,87.59,87.29,87.5,939300.0,50.9824,50.9824,50.8078,50.93,939300.0
2008-06-18 11:30:00,87.5,87.63,87.49,87.53,332300.0,50.93,51.0057,50.9242,50.9475,332300.0
2008-06-18 11:40:00,87.52,87.66,87.5,87.65,340600.0,50.9417,51.0232,50.93,51.0174,340600.0
2008-06-18 11:50:00,87.66,87.68,87.42,87.45,460000.0,51.0232,51.0348,50.8835,50.9009,460000.0
2008-06-18 12:00:00,87.44,87.74,87.4,87.73,181500.0,50.8951,51.0697,50.8718,51.0639,181500.0
2008-06-18 12:10:00,87.73,87.86,87.73,87.78,428700.0,51.0639,51.1396,51.0639,51.093,428700.0
2008-06-18 12:20:00,87.77,87.91,87.77,87.88,162800.0,51.0872,51.1687,51.0872,51.1512,162800.0
2008-06-18 12:30:00,87.87,88.0,87.83,87.97,307400.0,51.1454,51.2211,51.1221,51.2036,307400.0
2008-06-18 12:40:00,87.98,88.01,87.77,87.97,435500.0,51.2094,51.2269,51.0872,51.2036,435500.0
2008-06-18 12:50:00,87.98,87.98,87.74,87.81,191300.0,51.2094,51.2094,51.0697,51.1105,191300.0
2008-06-18 13:00:00,87.8,87.85,87.72,87.75,435300.0,51.1047,51.1338,51.0581,51.0756,435300.0
2008-06-18 13:10:00,87.74,87.81,87.5,87.7,503200.0,51.0697,51.1105,50.93,51.0465,503200.0
2008-06-18 13:20:00,87.7,87.71,87.56,87.69,339100.0,51.0465,51.0523,50.965,51.0406,339100.0
2008-06-18 13:30:00,87.69,87.97,87.61,87.92,275400.0,51.0406,51.2036,50.9941,51.1745,275400.0
2008-06-18 13:40:00,87.94,88.0,87.87,87.95,219900.0,51.1862,51.2211,51.1454,51.192,219900.0
2008-06-18 13:50:00,87.96,88.08,87.95,88.01,223100.0,51.1978,51.2676,51.192,51.2269,223100.0
2008-06-18 14:00:00,88.0,88.2,88.0,88.15,504700.0,51.2211,51.3375,51.2211,51.3084,504700.0
2008-06-18 14:10:00,88.16,88.18,88.0,88.08,347400.0,51.3142,51.3258,51.2211,51.2676,347400.0
2008-06-18 14:20:00,88.08,88.16,87.88,88.08,395900.0,51.2676,51.3142,51.1512,51.2676,395900.0
2008-06-18 14:30:00,88.08,88.25,87.97,88.13,191700.0,51.2676,51.3666,51.2036,51.2967,191700.0
2008-06-18 14:40:00,88.11,88.19,88.05,88.09,179000.0,51.2851,51.3317,51.2502,51.2735,179000.0
2008-06-18 14:50:00,88.08,88.23,88.08,88.18,194100.0,51.2676,51.355,51.2676,51.3258,194100.0
2008-06-18 15:00:00,88.19,88.5,88.1,88.5,474500.0,51.3317,51.5121,51.2793,51.5121,474500.0
2008-06-18 15:10:00,88.49,88.84,88.46,88.8,845200.0,51.5063,51.71,51.4888,51.6867,845200.0
2008-06-18 15:20:00,88.81,88.85,88.62,88.71,665800.0,51.6925,51.7158,51.582,51.6343,665800.0
2008-06-18 15:30:00,88.7,88.74,88.51,88.53,509500.0,51.6285,51.6518,51.5179,51.5296,509500.0
2008-06-18 15:40:00,88.54,88.61,88.33,88.45,744300.0,51.5354,51.5761,51.4132,51.483,744300.0
2008-06-18 15:50:00,88.44,88.61,88.42,88.6,1071000.0,51.4772,51.5761,51.4655,51.5703,1071000.0
2008-06-19 09:30:00,89.35,89.37,88.51,89.13,2077600.0,52.0069,52.0185,51.5179,51.8788,2077600.0
2008-06-19 09:40:00,89.12,89.6,89.09,89.3,1435500.0,51.873,52.1524,51.8555,51.9778,1435500.0
2008-06-19 09:50:00,89.3,89.34,88.73,88.81,1905000.0,51.9778,52.001,51.646,51.6925,1905000.0
2008-06-19 10:00:00,88.81,88.83,88.29,88.45,2007400.0,51.6925,51.7042,51.3899,51.483,2007400.0
2008-06-19 10:10:00,88.45,88.56,88.24,88.39,1969000.0,51.483,51.547,51.3608,51.4481,1969000.0
2008-06-19 10:20:00,88.4,88.6,88.38,88.39,1708700.0,51.4539,51.5703,51.4423,51.4481,1708700.0
2008-06-19 10:30:00,88.4,88.5,88.24,88.29,628400.0,51.4539,51.5121,51.3608,51.3899,628400.0
2008-06-19 10:40:00,88.27,88.27,88.0,88.04,1372100.0,51.3782,51.3782,51.2211,51.2444,1372100.0
2008-06-19 10:50:00,88.05,88.32,88.02,88.2,1567900.0,51.2502,51.4073,51.2327,51.3375,1567900.0
2008-06-19 11:00:00,88.19,88.23,87.94,88.03,1323000.0,51.3317,51.355,51.1862,51.2385,1323000.0
2008-06-19 11:10:00,88.03,88.28,87.81,87.91,2306600.0,51.2385,51.3841,51.1105,51.1687,2306600.0
2008-06-19 11:20:00,87.92,88.3,87.59,87.64,899700.0,51.1745,51.3957,50.9824,51.0115,899700.0
2008-06-19 11:30:00,87.64,87.64,87.02,87.06,1244100.0,51.0115,51.0115,50.6507,50.6739,1244100.0
2008-06-19 11:40:00,87.05,87.27,86.96,87.24,792300.0,50.6681,50.7962,50.6157,50.7787,792300.0
2008-06-19 11:50:00,87.25,87.29,87.05,87.05,504800.0,50.7845,50.8078,50.6681,50.6681,504800.0
2008-06-19 12:00:00,87.09,87.14,86.77,86.77,803600.0,50.6914,50.7205,50.5051,50.5051,803600.0
2008-06-19 12:10:00,86.77,86.85,86.62,86.85,1018100.0,50.5051,50.5517,50.4178,50.5517,1018100.0
2008-06-19 12:20:00,86.85,87.22,86.78,86.95,1044000.0,50.5517,50.7671,50.511,50.6099,1044000.0
2008-06-19 12:30:00,86.95,87.46,86.95,87.39,1033600.0,50.6099,50.9068,50.6099,50.866,1033600.0
2008-06-19 12:40:00,87.39,87.41,87.16,87.34,618800.0,50.866,50.8777,50.7321,50.8369,618800.0
2008-06-19 12:50:00,87.35,87.48,87.33,87.38,497100.0,50.8427,50.9184,50.8311,50.8602,497100.0
2008-06-19 13:00:00,87.38,87.45,87.29,87.36,860200.0,50.8602,50.9009,50.8078,50.8486,860200.0
2008-06-19 13:10:00,87.36,87.5,87.28,87.46,353500.0,50.8486,50.93,50.802,50.9068,353500.0
2008-06-19 13:20:00,87.47,87.84,87.45,87.77,800700.0,50.9126,51.1279,50.9009,51.0872,800700.0
2008-06-19 13:30:00,87.77,87.77,87.55,87.66,399300.0,51.0872,51.0872,50.9592,51.0232,399300.0
2008-06-19 13:40:00,87.66,87.71,87.4,87.62,825700.0,51.0232,51.0523,50.8718,50.9999,825700.0
2008-06-19 13:50:00,87.62,87.87,87.59,87.72,1158800.0,50.9999,51.1454,50.9824,51.0581,1158800.0
2008-06-19 14:00:00,87.72,87.74,87.56,87.71,457600.0,51.0581,51.0697,50.965,51.0523,457600.0
2008-06-19 14:10:00,87.71,87.9,87.68,87.86,388900.0,51.0523,51.1629,51.0348,51.1396,388900.0
2008-06-19 14:20:00,87.85,87.86,87.4,87.42,632000.0,51.1338,51.1396,50.8718,50.8835,632000.0
2008-06-19 14:30:00,87.41,87.76,87.4,87.7,411900.0,50.8777,51.0814,50.8718,51.0465,411900.0
2008-06-19 14:40:00,87.69,87.71,87.44,87.44,372200.0,51.0406,51.0523,50.8951,50.8951,372200.0
2008-06-19 14:50:00,87.44,87.5,87.14,87.34,853200.0,50.8951,50.93,50.7205,50.8369,853200.0
2008-06-19 15:00:00,87.35,87.49,87.15,87.21,594700.0,50.8427,50.9242,50.7263,50.7613,594700.0
2008-06-19 15:10:00,87.21,87.27,87.07,87.19,287600.0,50.7613,50.7962,50.6798,50.7496,287600.0
2008-06-19 15:20:00,87.18,87.21,86.94,86.95,429300.0,50.7438,50.7613,50.6041,50.6099,429300.0
2008-06-19 15:30:00,86.95,87.04,86.78,86.81,849700.0,50.6099,50.6623,50.511,50.5284,849700.0
2008-06-19 15:40:00,86.81,86.86,86.66,86.66,847000.0,50.5284,50.5575,50.4411,50.4411,847000.0
2008-06-19 15:50:00,86.66,86.74,86.62,86.64,1295400.0,50.4411,50.4877,50.4178,50.4295,1295400.0
2008-06-20 09:30:00,87.2,87.37,86.83,87.06,1360000.0,50.8906,50.9898,50.6747,50.8089,1360000.0
2008-06-20 09:40:00,87.07,87.47,86.97,87.39,1814600.0,50.8147,51.0482,50.7564,51.0015,1814600.0
2008-06-20 09:50:00,87.39,87.45,87.19,87.39,1284000.0,51.0015,51.0365,50.8848,51.0015,1284000.0
2008-06-20 10:00:00,87.39,87.4,87.01,87.01,1255000.0,51.0015,51.0073,50.7797,50.7797,1255000.0
2008-06-20 10:10:00,87.02,87.04,86.53,86.79,666900.0,50.7856,50.7972,50.4996,50.6513,666900.0
2008-06-20 10:20:00,86.79,86.79,86.41,86.78,963200.0,50.6513,50.6513,50.4296,50.6455,963200.0
2008-06-20 10:30:00,86.79,86.88,86.6,86.63,803600.0,50.6513,50.7039,50.5404,50.558,803600.0
2008-06-20 10:40:00,86.63,86.7,86.39,86.41,745700.0,50.558,50.5988,50.4179,50.4296,745700.0
2008-06-20 10:50:00,86.41,86.42,86.18,86.36,822700.0,50.4296,50.4354,50.2953,50.4004,822700.0
2008-06-20 11:00:00,86.36,86.76,86.32,86.69,806400.0,50.4004,50.6338,50.377,50.593,806400.0
2008-06-20 11:10:00,86.68,86.68,86.36,86.42,495500.0,50.5871,50.5871,50.4004,50.4354,495500.0
2008-06-20 11:20:00,86.43,86.52,86.37,86.39,488200.0,50.4412,50.4938,50.4062,50.4179,488200.0
2008-06-20 11:30:00,86.39,86.45,86.35,86.44,283100.0,50.4179,50.4529,50.3945,50.4471,283100.0
2008-06-20 11:40:00,86.45,86.74,86.39,86.44,443500.0,50.4529,50.6222,50.4179,50.4471,443500.0
2008-06-20 11:50:00,86.44,86.58,86.4,86.43,172700.0,50.4471,50.5288,50.4237,50.4412,172700.0
2008-06-20 12:00:00,86.41,86.43,86.2,86.33,376100.0,50.4296,50.4412,50.307,50.3829,376100.0
2008-06-20 12:10:00,86.32,86.32,86.2,86.24,245900.0,50.377,50.377,50.307,50.3303,245900.0
2008-06-20 12:20:00,86.24,86.26,86.13,86.19,251900.0,50.3303,50.342,50.2661,50.3012,251900.0
2008-06-20 12:30:00,86.19,86.26,86.13,86.17,322300.0,50.3012,50.342,50.2661,50.2895,322300.0
2008-06-20 12:40:00,86.17,86.24,86.13,86.2,242200.0,50.2895,50.3303,50.2661,50.307,242200.0
2008-06-20 12:50:00,86.19,86.35,86.18,86.29,203700.0,50.3012,50.3945,50.2953,50.3595,203700.0
2008-06-20 13:00:00,86.3,86.4,86.27,86.38,187100.0,50.3654,50.4237,50.3479,50.4121,187100.0
2008-06-20 13:10:00,86.37,86.46,86.27,86.28,311800.0,50.4062,50.4587,50.3479,50.3537,311800.0
2008-06-20 13:20:00,86.28,86.34,86.16,86.32,316200.0,50.3537,50.3887,50.2837,50.377,316200.0
2008-06-20 13:30:00,86.3,86.31,85.89,85.91,674300.0,50.3654,50.3712,50.1261,50.1378,674300.0
2008-06-20 13:40:00,85.9,86.08,85.88,86.0,452200.0,50.1319,50.237,50.1202,50.1903,452200.0
2008-06-20 13:50:00,86.0,86.05,85.76,85.83,621700.0,50.1903,50.2195,50.0502,50.0911,621700.0
2008-06-20 14:00:00,85.82,85.95,85.76,85.77,797100.0,50.0852,50.1611,50.0502,50.0561,797100.0
2008-06-20 14:10:00,85.78,85.84,85.39,85.41,1216100.0,50.0619,50.0969,49.8343,49.846,1216100.0
2008-06-20 14:20:00,85.41,85.64,85.41,85.64,612900.0,49.846,49.9802,49.846,49.9802,612900.0
2008-06-20 14:30:00,85.64,85.65,85.5,85.56,619800.0,49.9802,49.986,49.8985,49.9335,619800.0
2008-06-20 14:40:00,85.56,85.78,85.55,85.76,812800.0,49.9335,50.0619,49.9277,50.0502,812800.0
2008-06-20 14:50:00,85.76,85.91,85.51,85.53,1968400.0,50.0502,50.1378,49.9043,49.916,1968400.0
2008-06-20 15:00:00,85.52,85.75,85.52,85.68,818100.0,49.9101,50.0444,49.9101,50.0035,818100.0
2008-06-20 15:10:00,85.66,85.8,85.63,85.73,906400.0,49.9919,50.0736,49.9743,50.0327,906400.0
2008-06-20 15:20:00,85.72,85.84,85.62,85.68,683900.0,50.0269,50.0969,49.9685,50.0035,683900.0
2008-06-20 15:30:00,85.67,85.82,85.64,85.76,739400.0,49.9977,50.0852,49.9802,50.0502,739400.0
2008-06-20 15:40:00,85.76,86.03,85.74,85.92,1279500.0,50.0502,50.2078,50.0385,50.1436,1279500.0
2008-06-20 15:50:00,85.92,86.01,85.69,85.72,3575800.0,50.1436,50.1961,50.0094,50.0269,3575800.0
2008-06-23 09:30:00,85.64,86.48,85.61,86.48,863700.0,49.9802,50.4704,49.9627,50.4704,863700.0
2008-06-23 09:40:00,86.48,87.14,86.45,87.06,2103300.0,50.4704,50.8556,50.4529,50.8089,2103300.0
2008-06-23 09:50:00,87.06,87.09,86.8,86.92,851500.0,50.8089,50.8264,50.6572,50.7272,851500.0
2008-06-23 10:00:00,86.93,87.34,86.8,87.32,1190000.0,50.733,50.9723,50.6572,50.9606,1190000.0
2008-06-23 10:10:00,87.32,87.41,87.14,87.2,1678100.0,50.9606,51.0132,50.8556,50.8906,1678100.0
2008-06-23 10:20:00,87.2,87.38,87.16,87.34,871700.0,50.8906,50.9957,50.8673,50.9723,871700.0
2008-06-23 10:30:00,87.35,87.46,87.21,87.43,1052700.0,50.9782,51.0423,50.8964,51.0248,1052700.0
2008-06-23 10:40:00,87.43,87.74,87.43,87.62,807100.0,51.0248,51.2058,51.0248,51.1357,807100.0
2008-06-23 10:50:00,87.61,87.83,87.51,87.81,1055200.0,51.1299,51.2583,51.0715,51.2466,1055200.0
2008-06-23 11:00:00,87.81,87.84,87.64,87.82,1140400.0,51.2466,51.2641,51.1474,51.2524,1140400.0
2008-06-23 11:10:00,87.82,88.0,87.8,87.99,1286300.0,51.2524,51.3575,51.2408,51.3517,1286300.0
2008-06-23 11:20:00,87.99,88.27,87.99,88.24,966500.0,51.3517,51.5151,51.3517,51.4976,966500.0
2008-06-23 11:30:00,88.25,88.41,88.21,88.23,758000.0,51.5034,51.5968,51.4801,51.4917,758000.0
2008-06-23 11:40:00,88.22,88.23,87.88,87.89,686300.0,51.4859,51.4917,51.2875,51.2933,686300.0
2008-06-23 11:50:00,87.89,88.04,87.86,87.97,679600.0,51.2933,51.3808,51.2758,51.34,679600.0
2008-06-23 12:00:00,87.97,88.27,87.96,88.26,631400.0,51.34,51.5151,51.3342,51.5092,631400.0
2008-06-23 12:10:00,88.24,88.25,87.95,87.97,331100.0,51.4976,51.5034,51.3283,51.34,331100.0
2008-06-23 12:20:00,87.96,88.13,87.96,88.08,199300.0,51.3342,51.4334,51.3342,51.4042,199300.0
2008-06-23 12:30:00,88.08,88.16,88.03,88.16,259000.0,51.4042,51.4509,51.375,51.4509,259000.0
2008-06-23 12:40:00,88.16,88.24,88.12,88.23,227200.0,51.4509,51.4976,51.4275,51.4917,227200.0
2008-06-23 12:50:00,88.23,88.4,88.22,88.37,361300.0,51.4917,51.5909,51.4859,51.5734,361300.0
2008-06-23 13:00:00,88.39,88.41,88.12,88.12,393800.0,51.5851,51.5968,51.4275,51.4275,393800.0
2008-06-23 13:10:00,88.1,88.23,88.09,88.21,392500.0,51.4159,51.4917,51.41,51.4801,392500.0
2008-06-23 13:20:00,88.22,88.4,88.11,88.13,348400.0,51.4859,51.5909,51.4217,51.4334,348400.0
2008-06-23 13:30:00,88.14,88.29,88.13,88.25,355900.0,51.4392,51.5267,51.4334,51.5034,355900.0
2008-06-23 13:40:00,88.25,88.37,88.25,88.35,607600.0,51.5034,51.5734,51.5034,51.5618,607600.0
2008-06-23 13:50:00,88.35,88.39,88.31,88.33,606400.0,51.5618,51.5851,51.5384,51.5501,606400.0
2008-06-23 14:00:00,88.32,88.5,88.32,88.41,860400.0,51.5443,51.6493,51.5443,51.5968,860400.0
2008-06-23 14:10:00,88.41,88.43,88.15,88.34,1242400.0,51.5968,51.6084,51.445,51.5559,1242400.0
2008-06-23 14:20:00,88.34,88.36,88.19,88.31,414200.0,51.5559,51.5676,51.4684,51.5384,414200.0
2008-06-23 14:30:00,88.32,88.37,88.26,88.31,593000.0,51.5443,51.5734,51.5092,51.5384,593000.0
2008-06-23 14:40:00,88.31,88.45,88.28,88.29,573100.0,51.5384,51.6201,51.5209,51.5267,573100.0
2008-06-23 14:50:00,88.29,88.43,88.22,88.42,398900.0,51.5267,51.6084,51.4859,51.6026,398900.0
2008-06-23 15:00:00,88.43,88.43,88.29,88.42,682800.0,51.6084,51.6084,51.5267,51.6026,682800.0
2008-06-23 15:10:00,88.41,88.46,88.32,88.33,532500.0,51.5968,51.626,51.5443,51.5501,532500.0
2008-06-23 15:20:00,88.33,88.57,88.28,88.57,517300.0,51.5501,51.6902,51.5209,51.6902,517300.0
2008-06-23 15:30:00,88.58,88.74,88.56,88.7,984200.0,51.696,51.7894,51.6843,51.766,984200.0
2008-06-23 15:40:00,88.71,88.87,88.7,88.82,1897000.0,51.7719,51.8652,51.766,51.8361,1897000.0
2008-06-23 15:50:00,88.81,89.11,88.72,89.07,2063500.0,51.8302,52.0053,51.7777,51.982,2063500.0
2008-06-24 09:30:00,88.44,88.47,87.89,88.28,1403300.0,51.6143,51.6318,51.2933,51.5209,1403300.0
2008-06-24 09:40:00,88.28,88.29,87.69,87.7,1231500.0,51.5209,51.5267,51.1766,51.1824,1231500.0
2008-06-24 09:50:00,87.7,88.19,87.59,88.17,926400.0,51.1824,51.4684,51.1182,51.4567,926400.0
2008-06-24 10:00:00,88.15,88.29,87.83,88.02,945100.0,51.445,51.5267,51.2583,51.3692,945100.0
2008-06-24 10:10:00,88.02,88.58,88.0,88.39,1072000.0,51.3692,51.696,51.3575,51.5851,1072000.0
2008-06-24 10:20:00,88.38,88.5,88.24,88.36,761700.0,51.5793,51.6493,51.4976,51.5676,761700.0
2008-06-24 10:30:00,88.37,88.46,88.12,88.13,863400.0,51.5734,51.626,51.4275,51.4334,863400.0
2008-06-24 10:40:00,88.12,88.45,88.02,88.38,765400.0,51.4275,51.6201,51.3692,51.5793,765400.0
2008-06-24 10:50:00,88.38,88.43,88.13,88.18,553100.0,51.5793,51.6084,51.4334,51.4625,553100.0
2008-06-24 11:00:00,88.17,88.22,87.97,88.21,988300.0,51.4567,51.4859,51.34,51.4801,988300.0
2008-06-24 11:10:00,88.21,88.29,88.1,88.22,493300.0,51.4801,51.5267,51.4159,51.4859,493300.0
2008-06-24 11:20:00,88.22,88.49,88.2,88.44,657500.0,51.4859,51.6435,51.4742,51.6143,657500.0
2008-06-24 11:30:00,88.44,88.53,88.25,88.3,408200.0,51.6143,51.6668,51.5034,51.5326,408200.0
2008-06-24 11:40:00,88.3,88.31,88.1,88.19,522900.0,51.5326,51.5384,51.4159,51.4684,522900.0
2008-06-24 11:50:00,88.18,88.27,88.0,88.19,2347700.0,51.4625,51.5151,51.3575,51.4684,2347700.0
2008-06-24 12:00:00,88.21,88.29,88.08,88.24,996800.0,51.4801,51.5267,51.4042,51.4976,996800.0
2008-06-24 12:10:00,88.23,88.26,88.11,88.14,442400.0,51.4917,51.5092,51.4217,51.4392,442400.0
2008-06-24 12:20:00,88.15,88.47,88.14,88.4,608100.0,51.445,51.6318,51.4392,51.5909,608100.0
2008-06-24 12:30:00,88.39,88.49,88.31,88.44,273900.0,51.5851,51.6435,51.5384,51.6143,273900.0
2008-06-24 12:40:00,88.44,88.5,88.37,88.4,213600.0,51.6143,51.6493,51.5734,51.5909,213600.0
2008-06-24 12:50:00,88.41,88.58,88.4,88.48,682200.0,51.5968,51.696,51.5909,51.6376,682200.0
2008-06-24 13:00:00,88.47,88.54,88.38,88.46,620100.0,51.6318,51.6726,51.5793,51.626,620100.0
2008-06-24 13:10:00,88.45,88.53,88.43,88.49,491800.0,51.6201,51.6668,51.6084,51.6435,491800.0
2008-06-24 13:20:00,88.48,88.5,88.34,88.34,396200.0,51.6376,51.6493,51.5559,51.5559,396200.0
2008-06-24 13:30:00,88.35,88.42,88.17,88.22,1227800.0,51.5618,51.6026,51.4567,51.4859,1227800.0
2008-06-24 13:40:00,88.21,88.35,88.15,88.3,402300.0,51.4801,51.5618,51.445,51.5326,402300.0
2008-06-24 13:50:00,88.29,88.46,88.24,88.42,350500.0,51.5267,51.626,51.4976,51.6026,350500.0
2008-06-24 14:00:00,88.43,88.58,88.29,88.29,489800.0,51.6084,51.696,51.5267,51.5267,489800.0
2008-06-24 14:10:00,88.3,88.31,88.17,88.24,639600.0,51.5326,51.5384,51.4567,51.4976,639600.0
2008-06-24 14:20:00,88.24,88.46,88.23,88.41,383300.0,51.4976,51.626,51.4917,51.5968,383300.0
2008-06-24 14:30:00,88.41,88.51,88.3,88.38,275300.0,51.5968,51.6551,51.5326,51.5793,275300.0
2008-06-24 14:40:00,88.38,88.43,88.2,88.29,287200.0,51.5793,51.6084,51.4742,51.5267,287200.0
2008-06-24 14:50:00,88.27,88.4,88.19,88.3,344900.0,51.5151,51.5909,51.4684,51.5326,344900.0
2008-06-24 15:00:00,88.3,88.36,88.02,88.17,869500.0,51.5326,51.5676,51.3692,51.4567,869500.0
2008-06-24 15:10:00,88.16,88.16,88.01,88.06,590100.0,51.4509,51.4509,51.3633,51.3925,590100.0
2008-06-24 15:20:00,88.06,88.1,87.68,87.72,1711700.0,51.3925,51.4159,51.1707,51.1941,1711700.0
2008-06-24 15:30:00,87.73,87.8,87.46,87.57,987500.0,51.1999,51.2408,51.0423,51.1065,987500.0
2008-06-24 15:40:00,87.57,87.78,87.43,87.55,1278300.0,51.1065,51.2291,51.0248,51.0949,1278300.0
2008-06-24 15:50:00,87.56,87.61,87.4,87.59,1440000.0,51.1007,51.1299,51.0073,51.1182,1440000.0
2008-06-25 09:30:00,87.73,88.2,86.86,87.03,883600.0,51.1999,51.4742,50.6922,50.7914,883600.0
2008-06-25 09:40:00,87.04,87.19,86.83,87.04,1159400.0,50.7972,50.8848,50.6747,50.7972,1159400.0
2008-06-25 09:50:00,87.05,87.24,86.5,86.61,1501400.0,50.8031,50.914,50.4821,50.5463,1501400.0
2008-06-25 10:00:00,86.6,86.75,86.35,86.36,898800.0,50.5404,50.628,50.3945,50.4004,898800.0
2008-06-25 10:10:00,86.36,86.36,85.97,86.05,1783200.0,50.4004,50.4004,50.1728,50.2195,1783200.0
2008-06-25 10:20:00,86.04,86.15,85.99,86.02,1062000.0,50.2136,50.2778,50.1844,50.202,1062000.0
2008-06-25 10:30:00,86.03,86.25,85.67,85.68,2420500.0,50.2078,50.3362,49.9977,50.0035,2420500.0
2008-06-25 10:40:00,85.68,85.72,85.25,85.3,1690500.0,50.0035,50.0269,49.7526,49.7818,1690500.0
2008-06-25 10:50:00,85.3,85.42,85.07,85.39,1825100.0,49.7818,49.8518,49.6475,49.8343,1825100.0
2008-06-25 11:00:00,85.39,85.54,85.36,85.43,1005700.0,49.8343,49.9218,49.8168,49.8576,1005700.0
2008-06-25 11:10:00,85.42,85.79,85.39,85.73,749500.0,49.8518,50.0677,49.8343,50.0327,749500.0
2008-06-25 11:20:00,85.72,85.75,85.36,85.5,591900.0,50.0269,50.0444,49.8168,49.8985,591900.0
2008-06-25 11:30:00,85.49,85.51,85.2,85.39,696900.0,49.8926,49.9043,49.7234,49.8343,696900.0
2008-06-25 11:40:00,85.39,85.54,85.29,85.54,597200.0,49.8343,49.9218,49.7759,49.9218,597200.0
2008-06-25 11:50:00,85.54,85.92,85.54,85.72,616900.0,49.9218,50.1436,49.9218,50.0269,616900.0
2008-06-25 12:00:00,85.72,86.02,85.67,85.88,807700.0,50.0269,50.202,49.9977,50.1202,807700.0
2008-06-25 12:10:00,85.88,85.92,85.71,85.76,295900.0,50.1202,50.1436,50.021,50.0502,295900.0
2008-06-25 12:20:00,85.76,85.82,85.64,85.72,163100.0,50.0502,50.0852,49.9802,50.0269,163100.0
2008-06-25 12:30:00,85.73,85.96,85.72,85.78,559100.0,50.0327,50.1669,50.0269,50.0619,559100.0
2008-06-25 12:40:00,85.79,85.82,85.73,85.8,262500.0,50.0677,50.0852,50.0327,50.0736,262500.0
2008-06-25 12:50:00,85.79,86.01,85.7,85.88,543000.0,50.0677,50.1961,50.0152,50.1202,543000.0
2008-06-25 13:00:00,85.88,86.25,85.86,86.21,306300.0,50.1202,50.3362,50.1086,50.3128,306300.0
2008-06-25 13:10:00,86.22,86.38,86.22,86.37,315800.0,50.3187,50.4121,50.3187,50.4062,315800.0
2008-06-25 13:20:00,86.36,86.36,86.13,86.26,336600.0,50.4004,50.4004,50.2661,50.342,336600.0
2008-06-25 13:30:00,86.26,86.35,86.15,86.18,285900.0,50.342,50.3945,50.2778,50.2953,285900.0
2008-06-25 13:40:00,86.19,86.28,86.02,86.25,352800.0,50.3012,50.3537,50.202,50.3362,352800.0
2008-06-25 13:50:00,86.25,86.48,86.23,86.48,272000.0,50.3362,50.4704,50.3245,50.4704,272000.0
2008-06-25 14:00:00,86.48,86.58,86.38,86.44,715000.0,50.4704,50.5288,50.4121,50.4471,715000.0
2008-06-25 14:10:00,86.44,87.34,86.3,87.24,2663500.0,50.4471,50.9723,50.3654,50.914,2663500.0
2008-06-25 14:20:00,87.23,87.23,86.56,86.56,1626700.0,50.9081,50.9081,50.5171,50.5171,1626700.0
2008-06-25 14:30:00,86.56,87.14,86.5,86.91,899000.0,50.5171,50.8556,50.4821,50.7214,899000.0
2008-06-25 14:40:00,86.91,87.07,86.66,87.07,788100.0,50.7214,50.8147,50.5755,50.8147,788100.0
2008-06-25 14:50:00,87.07,87.42,87.04,87.42,1102300.0,50.8147,51.019,50.7972,51.019,1102300.0
2008-06-25 15:00:00,87.43,87.83,87.39,87.57,1304800.0,51.0248,51.2583,51.0015,51.1065,1304800.0
2008-06-25 15:10:00,87.56,87.72,87.46,87.7,963700.0,51.1007,51.1941,51.0423,51.1824,963700.0
2008-06-25 15:20:00,87.7,87.7,87.42,87.6,1689900.0,51.1824,51.1824,51.019,51.1241,1689900.0
2008-06-25 15:30:00,87.61,87.66,87.15,87.29,1430100.0,51.1299,51.1591,50.8614,50.9431,1430100.0
2008-06-25 15:40:00,87.29,87.35,86.86,86.88,1840600.0,50.9431,50.9782,50.6922,50.7039,1840600.0
2008-06-25 15:50:00,86.87,87.15,86.87,87.01,1209900.0,50.698,50.8614,50.698,50.7797,1209900.0
2008-06-26 09:30:00,87.39,87.64,86.77,86.79,1020100.0,51.0015,51.1474,50.6397,50.6513,1020100.0
2008-06-26 09:40:00,86.79,87.05,86.36,87.03,1659400.0,50.6513,50.8031,50.4004,50.7914,1659400.0
2008-06-26 09:50:00,87.04,87.61,87.04,87.55,1280900.0,50.7972,51.1299,50.7972,51.0949,1280900.0
2008-06-26 10:00:00,87.57,87.8,87.49,87.65,1295600.0,51.1065,51.2408,51.0599,51.1532,1295600.0
2008-06-26 10:10:00,87.64,87.68,87.42,87.42,567300.0,51.1474,51.1707,51.019,51.019,567300.0
2008-06-26 10:20:00,87.42,87.45,87.04,87.04,479600.0,51.019,51.0365,50.7972,50.7972,479600.0
2008-06-26 10:30:00,87.04,87.17,86.78,87.07,724500.0,50.7972,50.8731,50.6455,50.8147,724500.0
2008-06-26 10:40:00,87.06,87.09,86.46,86.48,437200.0,50.8089,50.8264,50.4587,50.4704,437200.0
2008-06-26 10:50:00,86.48,86.72,86.29,86.34,1016100.0,50.4704,50.6105,50.3595,50.3887,1016100.0
2008-06-26 11:00:00,86.34,86.65,86.13,86.33,744800.0,50.3887,50.5696,50.2661,50.3829,744800.0
2008-06-26 11:10:00,86.34,86.46,86.22,86.24,423400.0,50.3887,50.4587,50.3187,50.3303,423400.0
2008-06-26 11:20:00,86.23,86.24,85.85,85.87,386700.0,50.3245,50.3303,50.1027,50.1144,386700.0
2008-06-26 11:30:00,85.87,86.07,85.79,85.79,440100.0,50.1144,50.2311,50.0677,50.0677,440100.0
2008-06-26 11:40:00,85.79,86.19,85.78,86.1,574100.0,50.0677,50.3012,50.0619,50.2486,574100.0
2008-06-26 11:50:00,86.09,86.16,85.9,86.05,579600.0,50.2428,50.2837,50.1319,50.2195,579600.0
2008-06-26 12:00:00,86.06,86.09,85.77,85.77,492600.0,50.2253,50.2428,50.0561,50.0561,492600.0
2008-06-26 12:10:00,85.77,85.77,85.34,85.35,1195600.0,50.0561,50.0561,49.8051,49.8109,1195600.0
2008-06-26 12:20:00,85.35,85.52,85.35,85.4,429800.0,49.8109,49.9101,49.8109,49.8401,429800.0
2008-06-26 12:30:00,85.39,85.39,85.22,85.26,600600.0,49.8343,49.8343,49.7351,49.7584,600600.0
2008-06-26 12:40:00,85.26,85.59,85.2,85.59,854600.0,49.7584,49.951,49.7234,49.951,854600.0
2008-06-26 12:50:00,85.59,86.08,85.54,86.01,975300.0,49.951,50.237,49.9218,50.1961,975300.0
2008-06-26 13:00:00,86.03,86.17,85.82,85.82,594100.0,50.2078,50.2895,50.0852,50.0852,594100.0
2008-06-26 13:10:00,85.84,85.96,85.82,85.91,283900.0,50.0969,50.1669,50.0852,50.1378,283900.0
2008-06-26 13:20:00,85.92,85.97,85.58,85.66,347300.0,50.1436,50.1728,49.9452,49.9919,347300.0
2008-06-26 13:30:00,85.66,85.71,85.52,85.68,631400.0,49.9919,50.021,49.9101,50.0035,631400.0
2008-06-26 13:40:00,85.68,86.02,85.67,85.93,602500.0,50.0035,50.202,49.9977,50.1494,602500.0
2008-06-26 13:50:00,85.93,86.14,85.91,86.02,745000.0,50.1494,50.272,50.1378,50.202,745000.0
2008-06-26 14:00:00,86.03,86.31,85.95,86.29,736100.0,50.2078,50.3712,50.1611,50.3595,736100.0
2008-06-26 14:10:00,86.29,86.42,86.03,86.07,656400.0,50.3595,50.4354,50.2078,50.2311,656400.0
2008-06-26 14:20:00,86.08,86.34,85.81,86.28,948800.0,50.237,50.3887,50.0794,50.3537,948800.0
2008-06-26 14:30:00,86.29,86.36,86.05,86.05,932100.0,50.3595,50.4004,50.2195,50.2195,932100.0
2008-06-26 14:40:00,86.05,86.33,86.01,86.26,1089700.0,50.2195,50.3829,50.1961,50.342,1089700.0
2008-06-26 14:50:00,86.26,86.34,85.91,85.92,752500.0,50.342,50.3887,50.1378,50.1436,752500.0
2008-06-26 15:00:00,85.92,86.33,85.85,86.31,782900.0,50.1436,50.3829,50.1027,50.3712,782900.0
2008-06-26 15:10:00,86.32,86.43,86.16,86.21,608100.0,50.377,50.4412,50.2837,50.3128,608100.0
2008-06-26 15:20:00,86.2,86.54,86.16,86.37,771000.0,50.307,50.5054,50.2837,50.4062,771000.0
2008-06-26 15:30:00,86.37,86.4,86.26,86.36,771700.0,50.4062,50.4237,50.342,50.4004,771700.0
2008-06-26 15:40:00,86.35,86.52,86.25,86.5,1527000.0,50.3945,50.4938,50.3362,50.4821,1527000.0
2008-06-26 15:50:00,86.52,86.52,86.15,86.18,1358600.0,50.4938,50.4938,50.2778,50.2953,1358600.0
2008-06-27 09:30:00,86.58,86.83,86.41,86.64,711200.0,50.5288,50.6747,50.4296,50.5638,711200.0
2008-06-27 09:40:00,86.64,86.87,86.57,86.86,593800.0,50.5638,50.698,50.5229,50.6922,593800.0
2008-06-27 09:50:00,86.86,87.14,86.6,87.08,695800.0,50.6922,50.8556,50.5404,50.8206,695800.0
2008-06-27 10:00:00,87.09,87.18,86.5,86.97,1669000.0,50.8264,50.8789,50.4821,50.7564,1669000.0
2008-06-27 10:10:00,86.96,87.25,86.95,87.13,1126500.0,50.7505,50.9198,50.7447,50.8498,1126500.0
2008-06-27 10:20:00,87.13,87.36,86.81,87.33,755500.0,50.8498,50.984,50.663,50.9665,755500.0
2008-06-27 10:30:00,87.33,87.65,87.21,87.59,1057900.0,50.9665,51.1532,50.8964,51.1182,1057900.0
2008-06-27 10:40:00,87.59,87.64,87.22,87.28,611800.0,51.1182,51.1474,50.9023,50.9373,611800.0
2008-06-27 10:50:00,87.28,87.28,86.93,86.96,720400.0,50.9373,50.9373,50.733,50.7505,720400.0
2008-06-27 11:00:00,86.96,86.99,86.61,86.89,510500.0,50.7505,50.7681,50.5463,50.7097,510500.0
2008-06-27 11:10:00,86.9,86.91,86.41,86.49,738100.0,50.7155,50.7214,50.4296,50.4762,738100.0
2008-06-27 11:20:00,86.49,86.75,86.46,86.75,427800.0,50.4762,50.628,50.4587,50.628,427800.0
2008-06-27 11:30:00,86.74,86.84,86.66,86.8,292200.0,50.6222,50.6805,50.5755,50.6572,292200.0
2008-06-27 11:40:00,86.79,87.1,86.76,87.05,367000.0,50.6513,50.8322,50.6338,50.8031,367000.0
2008-06-27 11:50:00,87.04,87.1,86.9,87.06,205100.0,50.7972,50.8322,50.7155,50.8089,205100.0
2008-06-27 12:00:00,87.04,87.29,86.94,87.28,455200.0,50.7972,50.9431,50.7389,50.9373,455200.0
2008-06-27 12:10:00,87.27,87.31,87.13,87.28,281400.0,50.9315,50.9548,50.8498,50.9373,281400.0
2008-06-27 12:20:00,87.27,87.41,87.23,87.38,230200.0,50.9315,51.0132,50.9081,50.9957,230200.0
2008-06-27 12:30:00,87.38,87.39,87.25,87.38,321000.0,50.9957,51.0015,50.9198,50.9957,321000.0
2008-06-27 12:40:00,87.36,87.39,87.12,87.26,302500.0,50.984,51.0015,50.8439,50.9256,302500.0
2008-06-27 12:50:00,87.25,87.28,86.92,87.03,299900.0,50.9198,50.9373,50.7272,50.7914,299900.0
2008-06-27 13:00:00,87.03,87.08,86.87,86.92,396100.0,50.7914,50.8206,50.698,50.7272,396100.0
2008-06-27 13:10:00,86.92,86.94,86.48,86.8,538600.0,50.7272,50.7389,50.4704,50.6572,538600.0
2008-06-27 13:20:00,86.8,86.83,86.62,86.71,555100.0,50.6572,50.6747,50.5521,50.6046,555100.0
2008-06-27 13:30:00,86.71,87.03,86.71,86.8,350000.0,50.6046,50.7914,50.6046,50.6572,350000.0
2008-06-27 13:40:00,86.81,86.97,86.73,86.89,474800.0,50.663,50.7564,50.6163,50.7097,474800.0
2008-06-27 13:50:00,86.88,86.93,86.65,86.92,431800.0,50.7039,50.733,50.5696,50.7272,431800.0
2008-06-27 14:00:00,86.92,87.05,86.83,86.88,582800.0,50.7272,50.8031,50.6747,50.7039,582800.0
2008-06-27 14:10:00,86.89,87.11,86.78,86.94,634400.0,50.7097,50.8381,50.6455,50.7389,634400.0
2008-06-27 14:20:00,86.94,87.12,86.91,87.04,569500.0,50.7389,50.8439,50.7214,50.7972,569500.0
2008-06-27 14:30:00,87.04,87.12,86.98,87.09,359300.0,50.7972,50.8439,50.7622,50.8264,359300.0
2008-06-27 14:40:00,87.09,87.25,87.09,87.21,530400.0,50.8264,50.9198,50.8264,50.8964,530400.0
2008-06-27 14:50:00,87.22,87.27,87.04,87.26,359200.0,50.9023,50.9315,50.7972,50.9256,359200.0
2008-06-27 15:00:00,87.26,87.32,87.0,87.19,589900.0,50.9256,50.9606,50.7739,50.8848,589900.0
2008-06-27 15:10:00,87.2,87.26,87.0,87.02,476600.0,50.8906,50.9256,50.7739,50.7856,476600.0
2008-06-27 15:20:00,87.01,87.16,86.71,86.79,551700.0,50.7797,50.8673,50.6046,50.6513,551700.0
2008-06-27 15:30:00,86.79,86.91,86.61,86.69,526500.0,50.6513,50.7214,50.5463,50.593,526500.0
2008-06-27 15:40:00,86.69,87.13,86.67,86.98,1116200.0,50.593,50.8498,50.5813,50.7622,1116200.0
2008-06-27 15:50:00,86.98,87.1,86.93,87.01,1073800.0,50.7622,50.8322,50.733,50.7797,1073800.0
2008-06-30 09:30:00,88.05,88.5,87.76,88.36,948700.0,51.3867,51.6493,51.2174,51.5676,948700.0
2008-06-30 09:40:00,88.36,88.51,88.31,88.47,1633300.0,51.5676,51.6551,51.5384,51.6318,1633300.0
2008-06-30 09:50:00,88.47,88.53,88.19,88.24,1261300.0,51.6318,51.6668,51.4684,51.4976,1261300.0
2008-06-30 10:00:00,88.22,88.42,88.12,88.33,842200.0,51.4859,51.6026,51.4275,51.5501,842200.0
2008-06-30 10:10:00,88.33,88.39,88.17,88.35,724900.0,51.5501,51.5851,51.4567,51.5618,724900.0
2008-06-30 10:20:00,88.34,88.54,88.1,88.48,784300.0,51.5559,51.6726,51.4159,51.6376,784300.0
2008-06-30 10:30:00,88.48,88.79,88.42,88.68,843100.0,51.6376,51.8185,51.6026,51.7543,843100.0
2008-06-30 10:40:00,88.68,88.93,88.65,88.93,655600.0,51.7543,51.9003,51.7368,51.9003,655600.0
2008-06-30 10:50:00,88.92,89.01,88.82,88.93,1125800.0,51.8944,51.9469,51.8361,51.9003,1125800.0
2008-06-30 11:00:00,88.93,88.96,88.8,88.87,699700.0,51.9003,51.9178,51.8244,51.8652,699700.0
2008-06-30 11:10:00,88.87,88.9,88.35,88.39,818500.0,51.8652,51.8827,51.5618,51.5851,818500.0
2008-06-30 11:20:00,88.38,88.49,88.22,88.24,649800.0,51.5793,51.6435,51.4859,51.4976,649800.0
2008-06-30 11:30:00,88.24,88.28,87.83,88.04,977600.0,51.4976,51.5209,51.2583,51.3808,977600.0
2008-06-30 11:40:00,88.04,88.37,87.98,88.33,598800.0,51.3808,51.5734,51.3458,51.5501,598800.0
2008-06-30 11:50:00,88.34,88.41,88.16,88.19,694200.0,51.5559,51.5968,51.4509,51.4684,694200.0
2008-06-30 12:00:00,88.19,88.53,88.19,88.39,596800.0,51.4684,51.6668,51.4684,51.5851,596800.0
2008-06-30 12:10:00,88.39,88.51,88.33,88.49,416900.0,51.5851,51.6551,51.5501,51.6435,416900.0
2008-06-30 12:20:00,88.49,88.5,88.35,88.36,306700.0,51.6435,51.6493,51.5618,51.5676,306700.0
2008-06-30 12:30:00,88.36,88.69,88.32,88.67,309900.0,51.5676,51.7602,51.5443,51.7485,309900.0
2008-06-30 12:40:00,88.66,88.69,88.42,88.53,225100.0,51.7427,51.7602,51.6026,51.6668,225100.0
2008-06-30 12:50:00,88.51,88.6,88.27,88.27,235600.0,51.6551,51.7077,51.5151,51.5151,235600.0
2008-06-30 13:00:00,88.27,88.6,88.2,88.43,324000.0,51.5151,51.7077,51.4742,51.6084,324000.0
2008-06-30 13:10:00,88.45,88.58,88.45,88.56,187300.0,51.6201,51.696,51.6201,51.6843,187300.0
2008-06-30 13:20:00,88.59,88.67,88.49,88.54,388600.0,51.7018,51.7485,51.6435,51.6726,388600.0
2008-06-30 13:30:00,88.53,88.54,88.15,88.21,338400.0,51.6668,51.6726,51.445,51.4801,338400.0
2008-06-30 13:40:00,88.21,88.46,88.21,88.33,658200.0,51.4801,51.626,51.4801,51.5501,658200.0
2008-06-30 13:50:00,88.33,88.38,88.18,88.36,622200.0,51.5501,51.5793,51.4625,51.5676,622200.0
2008-06-30 14:00:00,88.35,88.35,88.22,88.29,512200.0,51.5618,51.5618,51.4859,51.5267,512200.0
2008-06-30 14:10:00,88.29,88.38,88.16,88.19,376800.0,51.5267,51.5793,51.4509,51.4684,376800.0
2008-06-30 14:20:00,88.19,88.35,88.14,88.3,637800.0,51.4684,51.5618,51.4392,51.5326,637800.0
2008-06-30 14:30:00,88.3,88.34,88.17,88.24,415900.0,51.5326,51.5559,51.4567,51.4976,415900.0
2008-06-30 14:40:00,88.24,88.34,88.14,88.31,253000.0,51.4976,51.5559,51.4392,51.5384,253000.0
2008-06-30 14:50:00,88.31,88.35,88.23,88.31,280300.0,51.5384,51.5618,51.4917,51.5384,280300.0
2008-06-30 15:00:00,88.32,88.51,88.31,88.42,428600.0,51.5443,51.6551,51.5384,51.6026,428600.0
2008-06-30 15:10:00,88.42,88.57,88.3,88.3,616500.0,51.6026,51.6902,51.5326,51.5326,616500.0
2008-06-30 15:20:00,88.31,88.58,88.27,88.58,369000.0,51.5384,51.696,51.5151,51.696,369000.0
2008-06-30 15:30:00,88.57,88.67,88.43,88.62,434700.0,51.6902,51.7485,51.6084,51.7193,434700.0
2008-06-30 15:40:00,88.62,88.78,88.42,88.5,886800.0,51.7193,51.8127,51.6026,51.6493,886800.0
2008-06-30 15:50:00,88.5,88.53,88.28,88.29,957300.0,51.6493,51.6668,51.5209,51.5267,957300.0
2008-07-01 09:30:00,88.17,88.37,87.9,88.01,874300.0,51.4567,51.5734,51.2991,51.3633,874300.0
2008-07-01 09:40:00,88.03,88.25,87.95,88.14,742500.0,51.375,51.5034,51.3283,51.4392,742500.0
2008-07-01 09:50:00,88.14,88.14,87.78,87.84,424500.0,51.4392,51.4392,51.2291,51.2641,424500.0
2008-07-01 10:00:00,87.84,88.36,87.79,88.27,2089000.0,51.2641,51.5676,51.2349,51.5151,2089000.0
2008-07-01 10:10:00,88.27,88.28,88.12,88.13,642400.0,51.5151,51.5209,51.4275,51.4334,642400.0
2008-07-01 10:20:00,88.13,88.22,88.04,88.22,1000400.0,51.4334,51.4859,51.3808,51.4859,1000400.0
2008-07-01 10:30:00,88.23,88.58,88.23,88.32,824700.0,51.4917,51.696,51.4917,51.5443,824700.0
2008-07-01 10:40:00,88.32,88.59,88.32,88.51,779100.0,51.5443,51.7018,51.5443,51.6551,779100.0
2008-07-01 10:50:00,88.51,88.62,88.41,88.61,552700.0,51.6551,51.7193,51.5968,51.7135,552700.0
2008-07-01 11:00:00,88.61,88.72,88.57,88.69,524100.0,51.7135,51.7777,51.6902,51.7602,524100.0
2008-07-01 11:10:00,88.71,88.82,88.58,88.63,376700.0,51.7719,51.8361,51.696,51.7252,376700.0
2008-07-01 11:20:00,88.62,88.92,88.57,88.87,517300.0,51.7193,51.8944,51.6902,51.8652,517300.0
2008-07-01 11:30:00,88.88,89.04,88.85,88.91,693700.0,51.8711,51.9644,51.8536,51.8886,693700.0
2008-07-01 11:40:00,88.9,88.92,88.78,88.79,568600.0,51.8827,51.8944,51.8127,51.8185,568600.0
2008-07-01 11:50:00,88.78,88.88,88.7,88.78,612400.0,51.8127,51.8711,51.766,51.8127,612400.0
2008-07-01 12:00:00,88.78,88.8,88.53,88.59,812100.0,51.8127,51.8244,51.6668,51.7018,812100.0
2008-07-01 12:10:00,88.58,88.62,88.14,88.25,1371500.0,51.696,51.7193,51.4392,51.5034,1371500.0
2008-07-01 12:20:00,88.27,88.27,87.27,87.31,1579600.0,51.5151,51.5151,50.9315,50.9548,1579600.0
2008-07-01 12:30:00,87.31,87.77,87.28,87.66,1048900.0,50.9548,51.2233,50.9373,51.1591,1048900.0
2008-07-01 12:40:00,87.67,87.84,87.36,87.75,725000.0,51.1649,51.2641,50.984,51.2116,725000.0
2008-07-01 12:50:00,87.74,88.14,87.74,88.09,377000.0,51.2058,51.4392,51.2058,51.41,377000.0
2008-07-01 13:00:00,88.09,88.13,87.71,87.71,343500.0,51.41,51.4334,51.1882,51.1882,343500.0
2008-07-01 13:10:00,87.72,87.95,87.7,87.8,326600.0,51.1941,51.3283,51.1824,51.2408,326600.0
2008-07-01 13:20:00,87.8,88.05,87.76,87.84,461600.0,51.2408,51.3867,51.2174,51.2641,461600.0
2008-07-01 13:30:00,87.85,87.93,87.75,87.82,346100.0,51.27,51.3166,51.2116,51.2524,346100.0
2008-07-01 13:40:00,87.82,88.04,87.72,88.02,398400.0,51.2524,51.3808,51.1941,51.3692,398400.0
2008-07-01 13:50:00,88.03,88.06,87.78,87.78,781800.0,51.375,51.3925,51.2291,51.2291,781800.0
2008-07-01 14:00:00,87.79,87.99,87.76,87.9,491600.0,51.2349,51.3517,51.2174,51.2991,491600.0
2008-07-01 14:10:00,87.9,88.1,87.7,87.98,946000.0,51.2991,51.4159,51.1824,51.3458,946000.0
2008-07-01 14:20:00,87.97,88.17,87.93,88.09,698900.0,51.34,51.4567,51.3166,51.41,698900.0
2008-07-01 14:30:00,88.08,88.29,88.01,88.23,566000.0,51.4042,51.5267,51.3633,51.4917,566000.0
2008-07-01 14:40:00,88.22,88.55,88.21,88.43,595600.0,51.4859,51.6785,51.4801,51.6084,595600.0
2008-07-01 14:50:00,88.43,88.51,88.32,88.45,333200.0,51.6084,51.6551,51.5443,51.6201,333200.0
2008-07-01 15:00:00,88.46,88.61,88.36,88.6,626900.0,51.626,51.7135,51.5676,51.7077,626900.0
2008-07-01 15:10:00,88.61,88.68,88.22,88.43,1733100.0,51.7135,51.7543,51.4859,51.6084,1733100.0
2008-07-01 15:20:00,88.44,88.66,88.39,88.55,558700.0,51.6143,51.7427,51.5851,51.6785,558700.0
2008-07-01 15:30:00,88.53,88.87,88.49,88.83,452200.0,51.6668,51.8652,51.6435,51.8419,452200.0
2008-07-01 15:40:00,88.83,88.85,88.54,88.7,620300.0,51.8419,51.8536,51.6726,51.766,620300.0
2008-07-01 15:50:00,88.69,88.98,88.62,88.98,547400.0,51.7602,51.9294,51.7193,51.9294,547400.0
2008-07-02 09:30:00,89.16,90.1,89.16,90.07,1272600.0,52.0345,52.5831,52.0345,52.5656,1272600.0
2008-07-02 09:40:00,90.08,90.16,89.68,89.8,1213100.0,52.5714,52.6181,52.338,52.408,1213100.0
2008-07-02 09:50:00,89.81,89.85,89.41,89.52,1192900.0,52.4138,52.4372,52.1804,52.2446,1192900.0
2008-07-02 10:00:00,89.51,89.67,89.3,89.53,1330200.0,52.2387,52.3321,52.1162,52.2504,1330200.0
2008-07-02 10:10:00,89.52,89.53,89.13,89.17,855300.0,52.2446,52.2504,52.017,52.0403,855300.0
2008-07-02 10:20:00,89.18,89.34,89.05,89.22,730000.0,52.0462,52.1395,51.9703,52.0695,730000.0
2008-07-02 10:30:00,89.23,89.37,88.95,89.03,1964700.0,52.0753,52.157,51.9119,51.9586,1964700.0
2008-07-02 10:40:00,89.03,89.46,88.87,89.46,1245700.0,51.9586,52.2096,51.8652,52.2096,1245700.0
2008-07-02 10:50:00,89.47,89.54,89.07,89.16,766100.0,52.2154,52.2563,51.982,52.0345,766100.0
2008-07-02 11:00:00,89.16,89.5,89.16,89.4,775600.0,52.0345,52.2329,52.0345,52.1745,775600.0
2008-07-02 11:10:00,89.4,89.43,89.11,89.17,842200.0,52.1745,52.1921,52.0053,52.0403,842200.0
2008-07-02 11:20:00,89.16,89.37,89.11,89.15,356800.0,52.0345,52.157,52.0053,52.0286,356800.0
2008-07-02 11:30:00,89.15,89.16,88.86,89.0,579600.0,52.0286,52.0345,51.8594,51.9411,579600.0
2008-07-02 11:40:00,89.0,89.19,88.99,89.15,553000.0,51.9411,52.052,51.9353,52.0286,553000.0
2008-07-02 11:50:00,89.15,89.16,88.77,88.87,373800.0,52.0286,52.0345,51.8069,51.8652,373800.0
2008-07-02 12:00:00,88.85,89.01,88.63,88.7,619100.0,51.8536,51.9469,51.7252,51.766,619100.0
2008-07-02 12:10:00,88.7,88.95,88.7,88.83,906000.0,51.766,51.9119,51.766,51.8419,906000.0
2008-07-02 12:20:00,88.83,88.91,88.44,88.44,418800.0,51.8419,51.8886,51.6143,51.6143,418800.0
2008-07-02 12:30:00,88.44,88.49,87.92,88.11,823300.0,51.6143,51.6435,51.3108,51.4217,823300.0
2008-07-02 12:40:00,88.1,88.41,88.04,88.34,628700.0,51.4159,51.5968,51.3808,51.5559,628700.0
2008-07-02 12:50:00,88.34,88.34,88.16,88.21,550100.0,51.5559,51.5559,51.4509,51.4801,550100.0
2008-07-02 13:00:00,88.2,88.24,87.83,87.87,516800.0,51.4742,51.4976,51.2583,51.2816,516800.0
2008-07-02 13:10:00,87.87,88.02,87.87,87.96,862100.0,51.2816,51.3692,51.2816,51.3342,862100.0
2008-07-02 13:20:00,87.97,88.34,87.97,88.3,427500.0,51.34,51.5559,51.34,51.5326,427500.0
2008-07-02 13:30:00,88.3,88.31,88.06,88.16,370200.0,51.5326,51.5384,51.3925,51.4509,370200.0
2008-07-02 13:40:00,88.17,88.4,88.13,88.38,637100.0,51.4567,51.5909,51.4334,51.5793,637100.0
2008-07-02 13:50:00,88.39,88.42,88.27,88.38,665900.0,51.5851,51.6026,51.5151,51.5793,665900.0
2008-07-02 14:00:00,88.38,88.64,88.35,88.59,620800.0,51.5793,51.731,51.5618,51.7018,620800.0
2008-07-02 14:10:00,88.6,88.67,88.43,88.6,599300.0,51.7077,51.7485,51.6084,51.7077,599300.0
2008-07-02 14:20:00,88.61,88.65,88.22,88.35,1038200.0,51.7135,51.7368,51.4859,51.5618,1038200.0
2008-07-02 14:30:00,88.34,88.43,87.74,87.75,1053400.0,51.5559,51.6084,51.2058,51.2116,1053400.0
2008-07-02 14:40:00,87.73,87.98,87.73,87.8,832000.0,51.1999,51.3458,51.1999,51.2408,832000.0
2008-07-02 14:50:00,87.79,87.83,87.4,87.49,666500.0,51.2349,51.2583,51.0073,51.0599,666500.0
2008-07-02 15:00:00,87.48,87.51,86.8,86.8,691900.0,51.054,51.0715,50.6572,50.6572,691900.0
2008-07-02 15:10:00,86.8,87.09,86.7,86.86,932800.0,50.6572,50.8264,50.5988,50.6922,932800.0
2008-07-02 15:20:00,86.86,87.14,86.67,86.67,1130000.0,50.6922,50.8556,50.5813,50.5813,1130000.0
2008-07-02 15:30:00,86.67,86.69,86.16,86.25,1320700.0,50.5813,50.593,50.2837,50.3362,1320700.0
2008-07-02 15:40:00,86.25,86.25,85.9,85.9,1688800.0,50.3362,50.3362,50.1319,50.1319,1688800.0
2008-07-02 15:50:00,85.9,86.02,85.76,86.0,2239700.0,50.1319,50.202,50.0502,50.1903,2239700.0
2008-07-03 08:00:00,87.5,87.5,87.5,87.5,300.0,51.0657,51.0657,51.0657,51.0657,300.0
2008-07-03 08:10:00,86.44,86.44,86.44,86.44,400.0,50.4471,50.4471,50.4471,50.4471,400.0
2008-07-03 08:20:00,86.44,86.44,86.26,86.26,5300.0,50.4471,50.4471,50.342,50.342,5300.0
2008-07-03 08:30:00,86.26,86.3,86.2,86.3,39600.0,50.342,50.3654,50.307,50.3654,39600.0
2008-07-03 08:40:00,86.3,86.32,86.26,86.26,17300.0,50.3654,50.377,50.342,50.342,17300.0
2008-07-03 08:50:00,86.3,86.3,86.2,86.22,49600.0,50.3654,50.3654,50.307,50.3187,49600.0
2008-07-03 09:00:00,86.23,86.3,86.2,86.3,48600.0,50.3245,50.3654,50.307,50.3654,48600.0
2008-07-03 09:10:00,86.3,86.35,86.24,86.26,10000.0,50.3654,50.3945,50.3303,50.342,10000.0
2008-07-03 09:20:00,86.35,86.35,86.27,86.29,10300.0,50.3945,50.3945,50.3479,50.3595,10300.0
2008-07-03 09:30:00,86.27,86.69,85.89,85.9,962300.0,50.3479,50.593,50.1261,50.1319,962300.0
2008-07-03 09:40:00,85.89,85.91,84.09,84.46,3033100.0,50.1261,50.1378,49.0756,49.2915,3033100.0
2008-07-03 09:50:00,84.46,84.83,84.08,84.65,2837100.0,49.2915,49.5075,49.0698,49.4024,2837100.0
2008-07-03 10:00:00,84.65,84.65,83.59,84.0,2893300.0,49.4024,49.4024,48.7838,49.0231,2893300.0
2008-07-03 10:10:00,84.0,84.54,83.99,84.54,1855600.0,49.0231,49.3382,49.0172,49.3382,1855600.0
2008-07-03 10:20:00,84.55,85.01,84.54,84.87,1716800.0,49.344,49.6125,49.3382,49.5308,1716800.0
2008-07-03 10:30:00,84.86,85.5,84.71,85.5,1420500.0,49.525,49.8985,49.4374,49.8985,1420500.0
2008-07-03 10:40:00,85.49,85.71,85.03,85.68,1105900.0,49.8926,50.021,49.6242,50.0035,1105900.0
2008-07-03 10:50:00,85.68,86.04,85.67,85.99,1080800.0,50.0035,50.2136,49.9977,50.1844,1080800.0
2008-07-03 11:00:00,85.99,86.66,85.77,86.59,1965500.0,50.1844,50.5755,50.0561,50.5346,1965500.0
2008-07-03 11:10:00,86.58,86.59,86.0,86.03,1215100.0,50.5288,50.5346,50.1903,50.2078,1215100.0
2008-07-03 11:20:00,86.03,86.13,85.91,86.07,735100.0,50.2078,50.2661,50.1378,50.2311,735100.0
2008-07-03 11:30:00,86.07,86.16,85.3,85.55,1193200.0,50.2311,50.2837,49.7818,49.9277,1193200.0
2008-07-03 11:40:00,85.54,85.6,85.1,85.33,901300.0,49.9218,49.9568,49.665,49.7993,901300.0
2008-07-03 11:50:00,85.33,85.46,85.2,85.32,233900.0,49.7993,49.8751,49.7234,49.7934,233900.0
2008-07-03 12:00:00,85.31,85.39,84.73,84.73,663000.0,49.7876,49.8343,49.4491,49.4491,663000.0
2008-07-03 12:10:00,84.75,85.25,84.66,85.24,949100.0,49.4608,49.7526,49.4082,49.7467,949100.0
2008-07-03 12:20:00,85.24,85.37,84.92,85.29,491600.0,49.7467,49.8226,49.56,49.7759,491600.0
2008-07-03 12:30:00,85.29,85.39,84.75,85.3,1058500.0,49.7759,49.8343,49.4608,49.7818,1058500.0
2008-07-03 12:40:00,85.32,85.39,84.99,85.31,774600.0,49.7934,49.8343,49.6008,49.7876,774600.0
2008-07-03 12:50:00,85.31,85.33,85.01,85.14,1055500.0,49.7876,49.7993,49.6125,49.6884,1055500.0
2008-07-07 09:30:00,84.2,84.57,83.76,84.55,1612300.0,49.1398,49.3557,48.883,49.344,1612300.0
2008-07-07 09:40:00,84.56,85.04,84.56,84.85,1330500.0,49.3499,49.63,49.3499,49.5191,1330500.0
2008-07-07 09:50:00,84.85,85.66,84.75,85.36,1237300.0,49.5191,49.9919,49.4608,49.8168,1237300.0
2008-07-07 10:00:00,85.36,85.49,85.03,85.36,915400.0,49.8168,49.8926,49.6242,49.8168,915400.0
2008-07-07 10:10:00,85.37,85.42,84.94,85.0,652600.0,49.8226,49.8518,49.5717,49.6067,652600.0
2008-07-07 10:20:00,85.01,85.25,84.98,85.23,575200.0,49.6125,49.7526,49.595,49.7409,575200.0
2008-07-07 10:30:00,85.23,85.54,85.2,85.51,1035700.0,49.7409,49.9218,49.7234,49.9043,1035700.0
2008-07-07 10:40:00,85.52,85.57,85.1,85.11,509000.0,49.9101,49.9393,49.665,49.6709,509000.0
2008-07-07 10:50:00,85.11,85.39,85.11,85.3,377000.0,49.6709,49.8343,49.6709,49.7818,377000.0
2008-07-07 11:00:00,85.3,85.48,85.13,85.15,498600.0,49.7818,49.8868,49.6825,49.6942,498600.0
2008-07-07 11:10:00,85.14,85.31,84.88,85.08,857900.0,49.6884,49.7876,49.5366,49.6534,857900.0
2008-07-07 11:20:00,85.08,85.15,84.71,85.11,548000.0,49.6534,49.6942,49.4374,49.6709,548000.0
2008-07-07 11:30:00,85.12,85.23,84.73,84.75,465600.0,49.6767,49.7409,49.4491,49.4608,465600.0
2008-07-07 11:40:00,84.75,84.85,84.52,84.55,993000.0,49.4608,49.5191,49.3265,49.344,993000.0
2008-07-07 11:50:00,84.55,84.59,83.98,84.0,844300.0,49.344,49.3674,49.0114,49.0231,844300.0
2008-07-07 12:00:00,83.99,84.17,83.88,83.88,752900.0,49.0172,49.1223,48.953,48.953,752900.0
2008-07-07 12:10:00,83.88,83.94,83.65,83.67,677200.0,48.953,48.988,48.8188,48.8305,677200.0
2008-07-07 12:20:00,83.67,83.87,83.37,83.38,995900.0,48.8305,48.9472,48.6554,48.6612,995900.0
2008-07-07 12:30:00,83.38,83.42,83.09,83.16,895400.0,48.6612,48.6846,48.492,48.5328,895400.0
2008-07-07 12:40:00,83.16,83.26,82.92,82.92,754300.0,48.5328,48.5912,48.3928,48.3928,754300.0
2008-07-07 12:50:00,82.92,83.26,82.68,82.77,829600.0,48.3928,48.5912,48.2527,48.3052,829600.0
2008-07-07 13:00:00,82.77,82.99,82.39,82.7,1096900.0,48.3052,48.4336,48.0835,48.2644,1096900.0
2008-07-07 13:10:00,82.69,83.23,82.69,83.16,1009800.0,48.2585,48.5737,48.2585,48.5328,1009800.0
2008-07-07 13:20:00,83.16,83.21,82.84,82.88,579100.0,48.5328,48.562,48.3461,48.3694,579100.0
2008-07-07 13:30:00,82.88,83.24,82.78,82.8,764200.0,48.3694,48.5795,48.3111,48.3227,764200.0
2008-07-07 13:40:00,82.8,83.11,82.78,83.06,1347200.0,48.3227,48.5037,48.3111,48.4745,1347200.0
2008-07-07 13:50:00,83.06,83.32,83.0,83.15,1036000.0,48.4745,48.6262,48.4395,48.527,1036000.0
2008-07-07 14:00:00,83.14,83.19,82.67,82.79,1061100.0,48.5212,48.5503,48.2469,48.3169,1061100.0
2008-07-07 14:10:00,82.78,82.8,82.48,82.52,702800.0,48.3111,48.3227,48.136,48.1593,702800.0
2008-07-07 14:20:00,82.53,82.85,82.43,82.71,717300.0,48.1652,48.3519,48.1068,48.2702,717300.0
2008-07-07 14:30:00,82.7,82.77,82.38,82.4,515200.0,48.2644,48.3052,48.0776,48.0893,515200.0
2008-07-07 14:40:00,82.4,82.43,82.05,82.22,1030900.0,48.0893,48.1068,47.885,47.9842,1030900.0
2008-07-07 14:50:00,82.23,82.42,82.14,82.42,413800.0,47.9901,48.101,47.9376,48.101,413800.0
2008-07-07 15:00:00,82.42,82.92,82.42,82.73,1077500.0,48.101,48.3928,48.101,48.2819,1077500.0
2008-07-07 15:10:00,82.73,83.35,82.64,83.34,1188600.0,48.2819,48.6437,48.2294,48.6379,1188600.0
2008-07-07 15:20:00,83.34,83.65,83.05,83.65,1048200.0,48.6379,48.8188,48.4686,48.8188,1048200.0
2008-07-07 15:30:00,83.65,83.92,83.52,83.91,1396500.0,48.8188,48.9764,48.7429,48.9705,1396500.0
2008-07-07 15:40:00,83.92,84.0,83.44,83.54,1320200.0,48.9764,49.0231,48.6962,48.7546,1320200.0
2008-07-07 15:50:00,83.53,83.6,83.05,83.05,1238900.0,48.7488,48.7896,48.4686,48.4686,1238900.0
2008-07-08 09:30:00,82.0,82.22,81.45,81.46,1716700.0,47.8558,47.9842,47.5349,47.5407,1716700.0
2008-07-08 09:40:00,81.46,82.14,81.41,81.77,1622700.0,47.5407,47.9376,47.5115,47.7216,1622700.0
2008-07-08 09:50:00,81.76,81.78,80.88,80.9,2787000.0,47.7158,47.7275,47.2022,47.2139,2787000.0
2008-07-08 10:00:00,80.89,81.09,80.77,81.0,2198200.0,47.208,47.3248,47.138,47.2722,2198200.0
2008-07-08 10:10:00,81.0,81.29,80.8,80.93,3798900.0,47.2722,47.4415,47.1555,47.2314,3798900.0
2008-07-08 10:20:00,80.93,80.95,80.19,80.21,2287700.0,47.2314,47.2431,46.7995,46.8112,2287700.0
2008-07-08 10:30:00,80.21,80.48,79.8,79.92,1839200.0,46.8112,46.9688,46.5719,46.6419,1839200.0
2008-07-08 10:40:00,79.91,80.05,79.62,79.97,2091100.0,46.6361,46.7178,46.4669,46.6711,2091100.0
2008-07-08 10:50:00,79.97,80.32,79.96,80.15,1375100.0,46.6711,46.8754,46.6653,46.7762,1375100.0
2008-07-08 11:00:00,80.16,80.33,80.02,80.28,1880800.0,46.782,46.8812,46.7003,46.852,1880800.0
2008-07-08 11:10:00,80.29,80.86,80.19,80.76,1319800.0,46.8579,47.1905,46.7995,47.1322,1319800.0
2008-07-08 11:20:00,80.76,80.91,80.56,80.72,1133800.0,47.1322,47.2197,47.0155,47.1088,1133800.0
2008-07-08 11:30:00,80.72,80.87,80.55,80.76,743000.0,47.1088,47.1964,47.0096,47.1322,743000.0
2008-07-08 11:40:00,80.77,80.77,80.48,80.71,567600.0,47.138,47.138,46.9688,47.103,567600.0
2008-07-08 11:50:00,80.71,80.86,80.41,80.86,534600.0,47.103,47.1905,46.9279,47.1905,534600.0
2008-07-08 12:00:00,80.86,81.02,80.67,81.0,1097200.0,47.1905,47.2839,47.0797,47.2722,1097200.0
2008-07-08 12:10:00,81.01,81.26,81.0,81.05,898000.0,47.2781,47.424,47.2722,47.3014,898000.0
2008-07-08 12:20:00,81.06,81.35,80.93,81.35,677000.0,47.3073,47.4765,47.2314,47.4765,677000.0
2008-07-08 12:30:00,81.35,81.4,81.0,81.16,563700.0,47.4765,47.5057,47.2722,47.3656,563700.0
2008-07-08 12:40:00,81.15,81.48,81.13,81.17,589400.0,47.3598,47.5524,47.3481,47.3715,589400.0
2008-07-08 12:50:00,81.17,81.27,80.72,80.75,460400.0,47.3715,47.4298,47.1088,47.1263,460400.0
2008-07-08 13:00:00,80.76,81.03,80.73,80.75,350400.0,47.1322,47.2897,47.1147,47.1263,350400.0
2008-07-08 13:10:00,80.75,80.93,80.66,80.81,717300.0,47.1263,47.2314,47.0738,47.1614,717300.0
2008-07-08 13:20:00,80.8,80.92,80.55,80.67,896600.0,47.1555,47.2256,47.0096,47.0797,896600.0
2008-07-08 13:30:00,80.68,80.76,80.37,80.37,624700.0,47.0855,47.1322,46.9046,46.9046,624700.0
2008-07-08 13:40:00,80.37,80.68,80.23,80.54,1356900.0,46.9046,47.0855,46.8229,47.0038,1356900.0
2008-07-08 13:50:00,80.54,80.58,80.32,80.43,609200.0,47.0038,47.0271,46.8754,46.9396,609200.0
2008-07-08 14:00:00,80.44,80.62,80.38,80.46,503600.0,46.9454,47.0505,46.9104,46.9571,503600.0
2008-07-08 14:10:00,80.46,81.25,80.41,80.49,445200.0,46.9571,47.4181,46.9279,46.9746,445200.0
2008-07-08 14:20:00,80.49,80.57,80.29,80.43,591700.0,46.9746,47.0213,46.8579,46.9396,591700.0
2008-07-08 14:30:00,80.43,80.82,80.38,80.64,421700.0,46.9396,47.1672,46.9104,47.0621,421700.0
2008-07-08 14:40:00,80.64,81.32,80.63,81.17,975900.0,47.0621,47.459,47.0563,47.3715,975900.0
2008-07-08 14:50:00,81.17,81.57,81.14,81.56,1456800.0,47.3715,47.6049,47.3539,47.5991,1456800.0
2008-07-08 15:00:00,81.57,81.96,81.49,81.86,1680600.0,47.6049,47.8325,47.5582,47.7741,1680600.0
2008-07-08 15:10:00,81.87,82.05,81.7,81.79,1053700.0,47.78,47.885,47.6808,47.7333,1053700.0
2008-07-08 15:20:00,81.8,81.87,81.68,81.82,852200.0,47.7391,47.78,47.6691,47.7508,852200.0
2008-07-08 15:30:00,81.83,81.84,81.5,81.65,1039900.0,47.7566,47.7625,47.564,47.6516,1039900.0
2008-07-08 15:40:00,81.66,81.66,81.44,81.58,825300.0,47.6574,47.6574,47.529,47.6107,825300.0
2008-07-08 15:50:00,81.58,81.86,81.58,81.72,1440100.0,47.6107,47.7741,47.6107,47.6924,1440100.0
2008-07-09 09:30:00,82.2,82.85,82.18,82.8,1082800.0,47.9726,48.3519,47.9609,48.3227,1082800.0
2008-07-09 09:40:00,82.81,82.89,82.38,82.89,1254100.0,48.3286,48.3753,48.0776,48.3753,1254100.0
2008-07-09 09:50:00,82.88,83.06,82.75,82.87,1478000.0,48.3694,48.4745,48.2936,48.3636,1478000.0
2008-07-09 10:00:00,82.86,83.16,82.73,83.05,927100.0,48.3578,48.5328,48.2819,48.4686,927100.0
2008-07-09 10:10:00,83.06,83.14,82.56,82.67,1211300.0,48.4745,48.5212,48.1827,48.2469,1211300.0
2008-07-09 10:20:00,82.68,82.95,82.55,82.66,419300.0,48.2527,48.4103,48.1768,48.241,419300.0
2008-07-09 10:30:00,82.66,83.19,82.5,83.17,1688200.0,48.241,48.5503,48.1477,48.5387,1688200.0
2008-07-09 10:40:00,83.17,83.17,82.74,82.85,1143200.0,48.5387,48.5387,48.2877,48.3519,1143200.0
2008-07-09 10:50:00,82.83,82.88,82.46,82.66,937000.0,48.3402,48.3694,48.1243,48.241,937000.0
2008-07-09 11:00:00,82.66,82.67,82.11,82.15,931800.0,48.241,48.2469,47.92,47.9434,931800.0
2008-07-09 11:10:00,82.15,82.44,82.14,82.2,642200.0,47.9434,48.1126,47.9376,47.9726,642200.0
2008-07-09 11:20:00,82.18,82.19,81.53,81.54,833900.0,47.9609,47.9667,47.5816,47.5874,833900.0
2008-07-09 11:30:00,81.53,81.87,81.48,81.65,833300.0,47.5816,47.78,47.5524,47.6516,833300.0
2008-07-09 11:40:00,81.63,82.04,81.42,81.99,588400.0,47.6399,47.8792,47.5174,47.85,588400.0
2008-07-09 11:50:00,81.99,82.41,81.96,82.05,753700.0,47.85,48.0951,47.8325,47.885,753700.0
2008-07-09 12:00:00,82.05,82.14,81.84,82.09,615000.0,47.885,47.9376,47.7625,47.9084,615000.0
2008-07-09 12:10:00,82.09,82.27,81.71,81.77,468800.0,47.9084,48.0134,47.6866,47.7216,468800.0
2008-07-09 12:20:00,81.76,81.92,81.54,81.77,503700.0,47.7158,47.8092,47.5874,47.7216,503700.0
2008-07-09 12:30:00,81.78,81.97,81.78,81.83,270800.0,47.7275,47.8383,47.7275,47.7566,270800.0
2008-07-09 12:40:00,81.82,81.93,81.67,81.69,318500.0,47.7508,47.815,47.6633,47.6749,318500.0
2008-07-09 12:50:00,81.7,81.87,81.64,81.69,204400.0,47.6808,47.78,47.6457,47.6749,204400.0
2008-07-09 13:00:00,81.68,81.7,81.46,81.51,539900.0,47.6691,47.6808,47.5407,47.5699,539900.0
2008-07-09 13:10:00,81.5,81.78,81.49,81.7,539300.0,47.564,47.7275,47.5582,47.6808,539300.0
2008-07-09 13:20:00,81.7,81.76,81.44,81.47,225100.0,47.6808,47.7158,47.529,47.5465,225100.0
2008-07-09 13:30:00,81.48,81.65,81.42,81.43,319900.0,47.5524,47.6516,47.5174,47.5232,319900.0
2008-07-09 13:40:00,81.43,81.56,81.42,81.52,265300.0,47.5232,47.5991,47.5174,47.5757,265300.0
2008-07-09 13:50:00,81.54,81.56,81.23,81.27,567200.0,47.5874,47.5991,47.4065,47.4298,567200.0
2008-07-09 14:00:00,81.24,81.37,81.12,81.25,860100.0,47.4123,47.4882,47.3423,47.4181,860100.0
2008-07-09 14:10:00,81.25,81.32,80.85,80.85,655400.0,47.4181,47.459,47.1847,47.1847,655400.0
2008-07-09 14:20:00,80.85,81.15,80.79,81.07,1012900.0,47.1847,47.3598,47.1497,47.3131,1012900.0
2008-07-09 14:30:00,81.07,81.13,79.8,80.7,562400.0,47.3131,47.3481,46.5719,47.0972,562400.0
2008-07-09 14:40:00,80.7,80.88,80.52,80.63,842600.0,47.0972,47.2022,46.9921,47.0563,842600.0
2008-07-09 14:50:00,80.63,80.7,80.29,80.3,628700.0,47.0563,47.0972,46.8579,46.8637,628700.0
2008-07-09 15:00:00,80.3,80.56,80.13,80.24,1302100.0,46.8637,47.0155,46.7645,46.8287,1302100.0
2008-07-09 15:10:00,80.24,80.78,80.23,80.62,942200.0,46.8287,47.1438,46.8229,47.0505,942200.0
2008-07-09 15:20:00,80.63,80.88,80.57,80.69,688300.0,47.0563,47.2022,47.0213,47.0913,688300.0
2008-07-09 15:30:00,80.69,80.76,80.54,80.56,497600.0,47.0913,47.1322,47.0038,47.0155,497600.0
2008-07-09 15:40:00,80.56,80.56,79.86,79.91,1290100.0,47.0155,47.0155,46.6069,46.6361,1290100.0
2008-07-09 15:50:00,79.91,80.1,79.85,79.85,1236400.0,46.6361,46.747,46.6011,46.6011,1236400.0
2008-07-10 09:30:00,80.35,80.94,80.12,80.4,1156800.0,46.8929,47.2372,46.7587,46.9221,1156800.0
2008-07-10 09:40:00,80.4,80.42,79.63,80.06,1414200.0,46.9221,46.9337,46.4727,46.7236,1414200.0
2008-07-10 09:50:00,80.05,80.28,79.77,79.78,1045800.0,46.7178,46.852,46.5544,46.5602,1045800.0
2008-07-10 10:00:00,79.78,79.9,79.44,79.44,690900.0,46.5602,46.6303,46.3618,46.3618,690900.0
2008-07-10 10:10:00,79.44,79.63,78.93,79.07,1512800.0,46.3618,46.4727,46.0642,46.1459,1512800.0
2008-07-10 10:20:00,79.06,79.8,79.0,79.75,869700.0,46.14,46.5719,46.105,46.5427,869700.0
2008-07-10 10:30:00,79.74,80.12,79.69,79.83,1052200.0,46.5369,46.7587,46.5077,46.5894,1052200.0
2008-07-10 10:40:00,79.85,80.71,79.85,80.69,1387200.0,46.6011,47.103,46.6011,47.0913,1387200.0
2008-07-10 10:50:00,80.68,80.82,80.47,80.69,1182700.0,47.0855,47.1672,46.9629,47.0913,1182700.0
2008-07-10 11:00:00,80.7,80.97,80.3,80.31,1102300.0,47.0972,47.2547,46.8637,46.8696,1102300.0
2008-07-10 11:10:00,80.31,80.64,80.07,80.19,895300.0,46.8696,47.0621,46.7295,46.7995,895300.0
2008-07-10 11:20:00,80.19,80.57,80.13,80.43,542900.0,46.7995,47.0213,46.7645,46.9396,542900.0
2008-07-10 11:30:00,80.42,80.88,80.41,80.79,466200.0,46.9337,47.2022,46.9279,47.1497,466200.0
2008-07-10 11:40:00,80.78,80.87,80.51,80.57,383500.0,47.1438,47.1964,46.9863,47.0213,383500.0
2008-07-10 11:50:00,80.57,80.63,80.13,80.36,529100.0,47.0213,47.0563,46.7645,46.8987,529100.0
2008-07-10 12:00:00,80.38,80.84,80.35,80.67,470700.0,46.9104,47.1789,46.8929,47.0797,470700.0
2008-07-10 12:10:00,80.67,80.9,80.61,80.72,321300.0,47.0797,47.2139,47.0446,47.1088,321300.0
2008-07-10 12:20:00,80.74,80.91,80.43,80.43,653900.0,47.1205,47.2197,46.9396,46.9396,653900.0
2008-07-10 12:30:00,80.43,80.75,80.36,80.62,627300.0,46.9396,47.1263,46.8987,47.0505,627300.0
2008-07-10 12:40:00,80.62,80.84,80.38,80.42,369300.0,47.0505,47.1789,46.9104,46.9337,369300.0
2008-07-10 12:50:00,80.41,80.61,80.29,80.48,500900.0,46.9279,47.0446,46.8579,46.9688,500900.0
2008-07-10 13:00:00,80.49,80.75,80.39,80.68,335900.0,46.9746,47.1263,46.9162,47.0855,335900.0
2008-07-10 13:10:00,80.66,80.93,80.62,80.87,532400.0,47.0738,47.2314,47.0505,47.1964,532400.0
2008-07-10 13:20:00,80.86,80.92,80.68,80.82,415500.0,47.1905,47.2256,47.0855,47.1672,415500.0
2008-07-10 13:30:00,80.81,80.99,80.68,80.86,612700.0,47.1614,47.2664,47.0855,47.1905,612700.0
2008-07-10 13:40:00,80.88,81.08,80.77,81.07,649600.0,47.2022,47.3189,47.138,47.3131,649600.0
2008-07-10 13:50:00,81.06,81.48,80.99,81.17,787300.0,47.3073,47.5524,47.2664,47.3715,787300.0
2008-07-10 14:00:00,81.18,81.24,81.0,81.22,693400.0,47.3773,47.4123,47.2722,47.4006,693400.0
2008-07-10 14:10:00,81.22,81.26,80.9,81.1,476000.0,47.4006,47.424,47.2139,47.3306,476000.0
2008-07-10 14:20:00,81.09,81.35,81.02,81.25,993000.0,47.3248,47.4765,47.2839,47.4181,993000.0
2008-07-10 14:30:00,81.26,81.37,80.9,81.14,869400.0,47.424,47.4882,47.2139,47.3539,869400.0
2008-07-10 14:40:00,81.15,81.27,80.6,80.81,1435200.0,47.3598,47.4298,47.0388,47.1614,1435200.0
2008-07-10 14:50:00,80.81,80.94,80.57,80.6,843700.0,47.1614,47.2372,47.0213,47.0388,843700.0
2008-07-10 15:00:00,80.59,81.18,80.53,81.06,994700.0,47.033,47.3773,46.9979,47.3073,994700.0
2008-07-10 15:10:00,81.06,81.28,81.02,81.15,629100.0,47.3073,47.4357,47.2839,47.3598,629100.0
2008-07-10 15:20:00,81.15,81.44,81.12,81.35,1377000.0,47.3598,47.529,47.3423,47.4765,1377000.0
2008-07-10 15:30:00,81.35,81.43,80.9,81.28,734900.0,47.4765,47.5232,47.2139,47.4357,734900.0
2008-07-10 15:40:00,81.28,81.84,81.24,81.82,1426000.0,47.4357,47.7625,47.4123,47.7508,1426000.0
2008-07-10 15:50:00,81.84,82.21,81.63,82.19,2202400.0,47.7625,47.9784,47.6399,47.9667,2202400.0
2008-07-11 09:30:00,82.5,82.6,82.1,82.21,1642600.0,48.1477,48.206,47.9142,47.9784,1642600.0
2008-07-11 09:40:00,82.19,82.94,82.14,82.83,1526900.0,47.9667,48.4044,47.9376,48.3402,1526900.0
2008-07-11 09:50:00,82.85,82.87,82.44,82.54,825100.0,48.3519,48.3636,48.1126,48.171,825100.0
2008-07-11 10:00:00,82.5,82.71,82.31,82.55,1221800.0,48.1477,48.2702,48.0368,48.1768,1221800.0
2008-07-11 10:10:00,82.55,82.96,82.46,82.69,1053600.0,48.1768,48.4161,48.1243,48.2585,1053600.0
2008-07-11 10:20:00,82.68,82.68,81.72,81.74,1403200.0,48.2527,48.2527,47.6924,47.7041,1403200.0
2008-07-11 10:30:00,81.75,82.2,81.7,81.9,1311000.0,47.7099,47.9726,47.6808,47.7975,1311000.0
2008-07-11 10:40:00,81.9,82.24,81.74,82.18,522800.0,47.7975,47.9959,47.7041,47.9609,522800.0
2008-07-11 10:50:00,82.18,82.31,81.88,81.98,588300.0,47.9609,48.0368,47.7858,47.8442,588300.0
2008-07-11 11:00:00,81.97,82.12,81.77,82.0,437900.0,47.8383,47.9259,47.7216,47.8558,437900.0
2008-07-11 11:10:00,81.99,82.6,81.46,81.52,557900.0,47.85,48.206,47.5407,47.5757,557900.0
2008-07-11 11:20:00,81.52,81.53,81.1,81.31,458500.0,47.5757,47.5816,47.3306,47.4532,458500.0
2008-07-11 11:30:00,81.29,81.29,80.88,80.88,697700.0,47.4415,47.4415,47.2022,47.2022,697700.0
2008-07-11 11:40:00,80.9,81.01,80.76,80.98,535000.0,47.2139,47.2781,47.1322,47.2606,535000.0
2008-07-11 11:50:00,80.98,81.63,80.97,81.4,985700.0,47.2606,47.6399,47.2547,47.5057,985700.0
2008-07-11 12:00:00,81.4,81.4,81.13,81.21,649400.0,47.5057,47.5057,47.3481,47.3948,649400.0
2008-07-11 12:10:00,81.21,81.36,81.01,81.25,297100.0,47.3948,47.4823,47.2781,47.4181,297100.0
2008-07-11 12:20:00,81.25,81.28,80.75,80.91,514000.0,47.4181,47.4357,47.1263,47.2197,514000.0
2008-07-11 12:30:00,80.9,80.97,80.68,80.68,327200.0,47.2139,47.2547,47.0855,47.0855,327200.0
2008-07-11 12:40:00,80.68,80.83,80.41,80.44,311700.0,47.0855,47.173,46.9279,46.9454,311700.0
2008-07-11 12:50:00,80.44,80.9,80.42,80.89,426400.0,46.9454,47.2139,46.9337,47.208,426400.0
2008-07-11 13:00:00,80.9,81.0,80.66,80.83,304300.0,47.2139,47.2722,47.0738,47.173,304300.0
2008-07-11 13:10:00,80.82,81.07,80.66,81.05,516000.0,47.1672,47.3131,47.0738,47.3014,516000.0
2008-07-11 13:20:00,81.05,81.22,80.8,80.83,557900.0,47.3014,47.4006,47.1555,47.173,557900.0
2008-07-11 13:30:00,80.83,81.39,80.79,81.38,244400.0,47.173,47.4998,47.1497,47.494,244400.0
2008-07-11 13:40:00,81.4,81.54,81.13,81.36,415300.0,47.5057,47.5874,47.3481,47.4823,415300.0
2008-07-11 13:50:00,81.38,81.61,81.18,81.33,975000.0,47.494,47.6282,47.3773,47.4648,975000.0
2008-07-11 14:00:00,81.34,81.76,81.28,81.4,691800.0,47.4707,47.7158,47.4357,47.5057,691800.0
2008-07-11 14:10:00,81.39,81.65,81.29,81.47,624600.0,47.4998,47.6516,47.4415,47.5465,624600.0
2008-07-11 14:20:00,81.48,81.48,81.1,81.1,502300.0,47.5524,47.5524,47.3306,47.3306,502300.0
2008-07-11 14:30:00,81.11,81.34,80.91,81.25,476900.0,47.3364,47.4707,47.2197,47.4181,476900.0
2008-07-11 14:40:00,81.25,81.84,81.21,81.83,507200.0,47.4181,47.7625,47.3948,47.7566,507200.0
2008-07-11 14:50:00,81.85,82.32,81.55,82.31,1193100.0,47.7683,48.0426,47.5932,48.0368,1193100.0
2008-07-11 15:00:00,82.32,82.63,81.89,82.27,1572000.0,48.0426,48.2235,47.7917,48.0134,1572000.0
2008-07-11 15:10:00,82.29,82.33,81.57,81.7,823100.0,48.0251,48.0484,47.6049,47.6808,823100.0
2008-07-11 15:20:00,81.69,81.91,81.47,81.59,671700.0,47.6749,47.8033,47.5465,47.6166,671700.0
2008-07-11 15:30:00,81.59,81.69,81.25,81.41,712200.0,47.6166,47.6749,47.4181,47.5115,712200.0
2008-07-11 15:40:00,81.4,81.64,81.26,81.51,860600.0,47.5057,47.6457,47.424,47.5699,860600.0
2008-07-11 15:50:00,81.53,81.94,81.53,81.8,715800.0,47.5816,47.8208,47.5816,47.7391,715800.0
2008-07-14 09:30:00,82.0,82.59,82.0,82.14,1127600.0,47.8558,48.2002,47.8558,47.9376,1127600.0
2008-07-14 09:40:00,82.13,82.13,81.67,81.85,1954900.0,47.9317,47.9317,47.6633,47.7683,1954900.0
2008-07-14 09:50:00,81.85,82.39,81.85,82.17,1633100.0,47.7683,48.0835,47.7683,47.9551,1633100.0
2008-07-14 10:00:00,82.17,83.03,82.11,83.02,817700.0,47.9551,48.457,47.92,48.4511,817700.0
2008-07-14 10:10:00,83.02,83.27,82.84,83.2,1019700.0,48.4511,48.597,48.3461,48.5562,1019700.0
2008-07-14 10:20:00,83.2,83.27,82.83,83.02,900900.0,48.5562,48.597,48.3402,48.4511,900900.0
2008-07-14 10:30:00,83.0,83.07,82.74,82.95,1048200.0,48.4395,48.4803,48.2877,48.4103,1048200.0
2008-07-14 10:40:00,82.95,83.01,82.41,82.46,365600.0,48.4103,48.4453,48.0951,48.1243,365600.0
2008-07-14 10:50:00,82.45,82.75,82.28,82.56,378900.0,48.1185,48.2936,48.0193,48.1827,378900.0
2008-07-14 11:00:00,82.57,82.73,82.47,82.71,221700.0,48.1885,48.2819,48.1301,48.2702,221700.0
2008-07-14 11:10:00,82.69,82.69,82.19,82.3,367600.0,48.2585,48.2585,47.9667,48.0309,367600.0
2008-07-14 11:20:00,82.32,82.45,82.0,82.05,353400.0,48.0426,48.1185,47.8558,47.885,353400.0
2008-07-14 11:30:00,82.07,82.16,81.85,81.85,240100.0,47.8967,47.9492,47.7683,47.7683,240100.0
2008-07-14 11:40:00,81.85,82.06,81.76,82.05,300200.0,47.7683,47.8909,47.7158,47.885,300200.0
2008-07-14 11:50:00,82.06,82.11,81.28,81.67,472800.0,47.8909,47.92,47.4357,47.6633,472800.0
2008-07-14 12:00:00,81.67,81.94,81.5,81.93,683700.0,47.6633,47.8208,47.564,47.815,683700.0
2008-07-14 12:10:00,81.93,82.06,81.6,82.04,583600.0,47.815,47.8909,47.6224,47.8792,583600.0
2008-07-14 12:20:00,82.04,82.04,81.68,81.81,281000.0,47.8792,47.8792,47.6691,47.745,281000.0
2008-07-14 12:30:00,81.82,81.9,81.54,81.62,284800.0,47.7508,47.7975,47.5874,47.6341,284800.0
2008-07-14 12:40:00,81.67,81.85,81.62,81.84,234100.0,47.6633,47.7683,47.6341,47.7625,234100.0
2008-07-14 12:50:00,81.86,82.18,81.84,82.11,507100.0,47.7741,47.9609,47.7625,47.92,507100.0
2008-07-14 13:00:00,82.08,82.08,81.85,81.97,204000.0,47.9025,47.9025,47.7683,47.8383,204000.0
2008-07-14 13:10:00,81.95,82.18,81.85,81.99,239900.0,47.8267,47.9609,47.7683,47.85,239900.0
2008-07-14 13:20:00,82.0,82.1,81.79,81.83,362700.0,47.8558,47.9142,47.7333,47.7566,362700.0
2008-07-14 13:30:00,81.83,82.01,81.72,82.0,396500.0,47.7566,47.8617,47.6924,47.8558,396500.0
2008-07-14 13:40:00,81.99,82.16,81.81,81.9,489900.0,47.85,47.9492,47.745,47.7975,489900.0
2008-07-14 13:50:00,81.91,82.19,81.83,82.19,379200.0,47.8033,47.9667,47.7566,47.9667,379200.0
2008-07-14 14:00:00,82.19,82.23,81.95,82.15,339500.0,47.9667,47.9901,47.8267,47.9434,339500.0
2008-07-14 14:10:00,82.16,82.24,82.01,82.15,238600.0,47.9492,47.9959,47.8617,47.9434,238600.0
2008-07-14 14:20:00,82.15,82.24,82.08,82.21,211200.0,47.9434,47.9959,47.9025,47.9784,211200.0
2008-07-14 14:30:00,82.23,82.32,82.2,82.28,187900.0,47.9901,48.0426,47.9726,48.0193,187900.0
2008-07-14 14:40:00,82.27,82.29,81.99,82.06,213900.0,48.0134,48.0251,47.85,47.8909,213900.0
2008-07-14 14:50:00,82.05,82.09,81.91,82.05,327800.0,47.885,47.9084,47.8033,47.885,327800.0
2008-07-14 15:00:00,82.04,82.05,81.6,81.81,410900.0,47.8792,47.885,47.6224,47.745,410900.0
2008-07-14 15:10:00,81.8,82.08,81.8,81.9,453400.0,47.7391,47.9025,47.7391,47.7975,453400.0
2008-07-14 15:20:00,81.91,82.32,81.81,82.3,413400.0,47.8033,48.0426,47.745,48.0309,413400.0
2008-07-14 15:30:00,82.33,82.7,82.27,82.63,566100.0,48.0484,48.2644,48.0134,48.2235,566100.0
2008-07-14 15:40:00,82.64,82.64,82.41,82.57,640300.0,48.2294,48.2294,48.0951,48.1885,640300.0
2008-07-14 15:50:00,82.56,82.62,82.24,82.34,1213200.0,48.1827,48.2177,47.9959,48.0543,1213200.0
2008-07-15 09:30:00,82.02,82.35,81.98,81.98,279400.0,47.8675,48.0601,47.8442,47.8442,279400.0
2008-07-15 09:40:00,81.99,81.99,81.74,81.84,438400.0,47.85,47.85,47.7041,47.7625,438400.0
2008-07-15 09:50:00,81.85,81.87,81.15,81.53,1053300.0,47.7683,47.78,47.3598,47.5816,1053300.0
2008-07-15 10:00:00,81.54,81.57,80.38,80.77,1421000.0,47.5874,47.6049,46.9104,47.138,1421000.0
2008-07-15 10:10:00,80.78,80.9,80.58,80.78,1159200.0,47.1438,47.2139,47.0271,47.1438,1159200.0
2008-07-15 10:20:00,80.77,81.42,80.73,80.95,742500.0,47.138,47.5174,47.1147,47.2431,742500.0
2008-07-15 10:30:00,80.96,81.14,80.65,80.76,536400.0,47.2489,47.3539,47.068,47.1322,536400.0
2008-07-15 10:40:00,80.74,80.89,80.45,80.51,740700.0,47.1205,47.208,46.9513,46.9863,740700.0
2008-07-15 10:50:00,80.51,80.78,80.45,80.74,773600.0,46.9863,47.1438,46.9513,47.1205,773600.0
2008-07-15 11:00:00,80.73,80.78,79.87,79.87,2349600.0,47.1147,47.1438,46.6128,46.6128,2349600.0
2008-07-15 11:10:00,79.87,80.09,79.62,79.67,1960300.0,46.6128,46.7412,46.4669,46.496,1960300.0
2008-07-15 11:20:00,79.68,79.79,79.13,79.47,1621400.0,46.5019,46.5661,46.1809,46.3793,1621400.0
2008-07-15 11:30:00,79.46,79.89,79.45,79.57,1471900.0,46.3735,46.6244,46.3676,46.4377,1471900.0
2008-07-15 11:40:00,79.58,79.88,79.4,79.87,744900.0,46.4435,46.6186,46.3385,46.6128,744900.0
2008-07-15 11:50:00,79.88,80.07,79.55,79.98,926600.0,46.6186,46.7295,46.426,46.677,926600.0
2008-07-15 12:00:00,79.99,80.28,79.84,80.18,567900.0,46.6828,46.852,46.5953,46.7937,567900.0
2008-07-15 12:10:00,80.16,81.7,79.71,79.77,571900.0,46.782,47.6808,46.5194,46.5544,571900.0
2008-07-15 12:20:00,79.8,80.09,79.77,80.0,411300.0,46.5719,46.7412,46.5544,46.6886,411300.0
2008-07-15 12:30:00,80.02,80.28,79.82,80.21,458300.0,46.7003,46.852,46.5836,46.8112,458300.0
2008-07-15 12:40:00,80.19,80.47,80.16,80.34,432200.0,46.7995,46.9629,46.782,46.8871,432200.0
2008-07-15 12:50:00,80.33,80.45,79.84,80.03,453800.0,46.8812,46.9513,46.5953,46.7061,453800.0
2008-07-15 13:00:00,80.02,80.46,79.94,80.36,683800.0,46.7003,46.9571,46.6536,46.8987,683800.0
2008-07-15 13:10:00,80.37,80.58,80.22,80.37,315400.0,46.9046,47.0271,46.817,46.9046,315400.0
2008-07-15 13:20:00,80.38,80.57,80.28,80.56,665100.0,46.9104,47.0213,46.852,47.0155,665100.0
2008-07-15 13:30:00,80.54,80.57,80.13,80.14,425500.0,47.0038,47.0213,46.7645,46.7703,425500.0
2008-07-15 13:40:00,80.12,80.39,80.11,80.15,355600.0,46.7587,46.9162,46.7528,46.7762,355600.0
2008-07-15 13:50:00,80.15,80.19,79.91,79.97,320900.0,46.7762,46.7995,46.6361,46.6711,320900.0
2008-07-15 14:00:00,79.98,80.0,79.6,79.84,465100.0,46.677,46.6886,46.4552,46.5953,465100.0
2008-07-15 14:10:00,79.84,80.08,79.69,80.07,477200.0,46.5953,46.7353,46.5077,46.7295,477200.0
2008-07-15 14:20:00,80.08,80.13,79.76,79.94,315600.0,46.7353,46.7645,46.5486,46.6536,315600.0
2008-07-15 14:30:00,79.95,80.12,79.91,80.07,222500.0,46.6595,46.7587,46.6361,46.7295,222500.0
2008-07-15 14:40:00,80.09,80.1,79.81,79.9,244400.0,46.7412,46.747,46.5777,46.6303,244400.0
2008-07-15 14:50:00,79.91,80.06,79.77,79.95,430200.0,46.6361,46.7236,46.5544,46.6595,430200.0
2008-07-15 15:00:00,79.97,80.33,79.94,80.27,543500.0,46.6711,46.8812,46.6536,46.8462,543500.0
2008-07-15 15:10:00,80.28,80.36,80.05,80.25,671200.0,46.852,46.8987,46.7178,46.8345,671200.0
2008-07-15 15:20:00,80.25,80.25,79.85,79.85,378000.0,46.8345,46.8345,46.6011,46.6011,378000.0
2008-07-15 15:30:00,79.86,79.95,79.55,79.64,1007700.0,46.6069,46.6595,46.426,46.4785,1007700.0
2008-07-15 15:40:00,79.65,79.65,79.11,79.14,1439700.0,46.4844,46.4844,46.1692,46.1867,1439700.0
2008-07-15 15:50:00,79.16,79.22,78.7,78.75,2225100.0,46.1984,46.2334,45.9299,45.9591,2225100.0
2008-07-16 09:30:00,78.69,78.97,78.08,78.76,1132600.0,45.9241,46.0875,45.5681,45.965,1132600.0
2008-07-16 09:40:00,78.78,78.81,78.12,78.44,1467100.0,45.9766,45.9941,45.5914,45.7782,1467100.0
2008-07-16 09:50:00,78.43,78.43,77.97,78.22,1357800.0,45.7724,45.7724,45.5039,45.6498,1357800.0
2008-07-16 10:00:00,78.21,78.7,78.14,78.51,1831300.0,45.644,45.9299,45.6031,45.8191,1831300.0
2008-07-16 10:10:00,78.52,78.56,78.19,78.46,978700.0,45.8249,45.8482,45.6323,45.7899,978700.0
2008-07-16 10:20:00,78.45,78.6,78.23,78.41,906700.0,45.784,45.8716,45.6556,45.7607,906700.0
2008-07-16 10:30:00,78.42,78.52,77.0,77.03,3285000.0,45.7665,45.8249,44.9378,44.9553,3285000.0
2008-07-16 10:40:00,77.03,77.2,76.46,76.52,4202600.0,44.9553,45.0545,44.6227,44.6577,4202600.0
2008-07-16 10:50:00,76.51,76.8,76.08,76.56,2734400.0,44.6518,44.8211,44.4009,44.681,2734400.0
2008-07-16 11:00:00,76.56,76.6,76.35,76.43,2255900.0,44.681,44.7044,44.5585,44.6052,2255900.0
2008-07-16 11:10:00,76.43,76.6,75.92,75.99,2974100.0,44.6052,44.7044,44.3075,44.3484,2974100.0
2008-07-16 11:20:00,75.98,76.56,75.95,76.49,1607900.0,44.3425,44.681,44.325,44.6402,1607900.0
2008-07-16 11:30:00,76.49,76.66,76.32,76.63,1028900.0,44.6402,44.7394,44.541,44.7219,1028900.0
2008-07-16 11:40:00,76.63,77.19,76.48,77.18,1189800.0,44.7219,45.0487,44.6343,45.0429,1189800.0
2008-07-16 11:50:00,77.18,77.42,76.85,76.93,1580800.0,45.0429,45.1829,44.8503,44.897,1580800.0
2008-07-16 12:00:00,76.93,77.32,76.88,77.1,677200.0,44.897,45.1246,44.8678,44.9962,677200.0
2008-07-16 12:10:00,77.1,77.25,76.75,76.77,835900.0,44.9962,45.0837,44.7919,44.8036,835900.0
2008-07-16 12:20:00,76.77,77.03,76.71,76.85,971000.0,44.8036,44.9553,44.7686,44.8503,971000.0
2008-07-16 12:30:00,76.83,77.02,76.68,76.76,364300.0,44.8386,44.9495,44.7511,44.7977,364300.0
2008-07-16 12:40:00,76.75,76.98,76.74,76.92,467300.0,44.7919,44.9261,44.7861,44.8911,467300.0
2008-07-16 12:50:00,76.92,77.03,76.84,76.91,525000.0,44.8911,44.9553,44.8444,44.8853,525000.0
2008-07-16 13:00:00,76.91,77.11,76.76,77.1,518700.0,44.8853,45.002,44.7977,44.9962,518700.0
2008-07-16 13:10:00,77.1,77.13,76.82,76.83,419200.0,44.9962,45.0137,44.8328,44.8386,419200.0
2008-07-16 13:20:00,76.82,77.03,76.82,76.9,558500.0,44.8328,44.9553,44.8328,44.8794,558500.0
2008-07-16 13:30:00,76.91,77.0,76.68,76.8,563000.0,44.8853,44.9378,44.7511,44.8211,563000.0
2008-07-16 13:40:00,76.8,76.88,76.51,76.52,782500.0,44.8211,44.8678,44.6518,44.6577,782500.0
2008-07-16 13:50:00,76.52,76.87,76.47,76.77,560600.0,44.6577,44.8619,44.6285,44.8036,560600.0
2008-07-16 14:00:00,76.77,76.84,76.51,76.76,754900.0,44.8036,44.8444,44.6518,44.7977,754900.0
2008-07-16 14:10:00,76.75,76.94,76.57,76.75,1146600.0,44.7919,44.9028,44.6869,44.7919,1146600.0
2008-07-16 14:20:00,76.76,77.06,76.76,76.89,940900.0,44.7977,44.9728,44.7977,44.8736,940900.0
2008-07-16 14:30:00,76.89,77.06,76.73,77.0,577000.0,44.8736,44.9728,44.7802,44.9378,577000.0
2008-07-16 14:40:00,77.0,77.02,76.62,76.85,509200.0,44.9378,44.9495,44.716,44.8503,509200.0
2008-07-16 14:50:00,76.84,76.88,76.56,76.59,814200.0,44.8444,44.8678,44.681,44.6985,814200.0
2008-07-16 15:00:00,76.61,76.97,76.57,76.78,721700.0,44.7102,44.9203,44.6869,44.8094,721700.0
2008-07-16 15:10:00,76.77,76.98,76.64,76.81,701400.0,44.8036,44.9261,44.7277,44.8269,701400.0
2008-07-16 15:20:00,76.81,77.0,76.76,76.81,728300.0,44.8269,44.9378,44.7977,44.8269,728300.0
2008-07-16 15:30:00,76.82,77.14,76.62,77.13,938500.0,44.8328,45.0195,44.716,45.0137,938500.0
2008-07-16 15:40:00,77.12,77.14,76.68,76.79,1453600.0,45.0078,45.0195,44.7511,44.8153,1453600.0
2008-07-16 15:50:00,76.79,77.15,76.75,77.07,1584500.0,44.8153,45.0254,44.7919,44.9787,1584500.0
2008-07-17 09:30:00,77.59,77.59,76.74,76.79,1630800.0,45.2821,45.2821,44.7861,44.8153,1630800.0
2008-07-17 09:40:00,76.76,77.36,76.52,77.35,2558100.0,44.7977,45.1479,44.6577,45.1421,2558100.0
2008-07-17 09:50:00,77.36,77.79,77.28,77.79,1924100.0,45.1479,45.3989,45.1012,45.3989,1924100.0
2008-07-17 10:00:00,77.78,78.4,77.74,78.32,2467200.0,45.393,45.7549,45.3697,45.7082,2467200.0
2008-07-17 10:10:00,78.3,78.31,77.73,77.91,1434300.0,45.6965,45.7023,45.3638,45.4689,1434300.0
2008-07-17 10:20:00,77.91,78.07,77.75,77.83,753400.0,45.4689,45.5623,45.3755,45.4222,753400.0
2008-07-17 10:30:00,77.83,77.88,76.89,76.9,1547800.0,45.4222,45.4514,44.8736,44.8794,1547800.0
2008-07-17 10:40:00,76.9,77.7,76.89,77.7,1537300.0,44.8794,45.3463,44.8736,45.3463,1537300.0
2008-07-17 10:50:00,77.7,77.75,77.12,77.23,615800.0,45.3463,45.3755,45.0078,45.072,615800.0
2008-07-17 11:00:00,77.24,77.71,77.21,77.58,405100.0,45.0779,45.3522,45.0604,45.2763,405100.0
2008-07-17 11:10:00,77.57,77.57,76.94,76.97,1053500.0,45.2705,45.2705,44.9028,44.9203,1053500.0
2008-07-17 11:20:00,76.99,77.24,76.79,76.9,965000.0,44.932,45.0779,44.8153,44.8794,965000.0
2008-07-17 11:30:00,76.93,77.44,76.83,76.91,783400.0,44.897,45.1946,44.8386,44.8853,783400.0
2008-07-17 11:40:00,76.9,76.94,76.68,76.69,744000.0,44.8794,44.9028,44.7511,44.7569,744000.0
2008-07-17 11:50:00,76.68,76.86,76.28,76.34,1574600.0,44.7511,44.8561,44.5176,44.5526,1574600.0
2008-07-17 12:00:00,76.35,76.7,76.28,76.56,711600.0,44.5585,44.7627,44.5176,44.681,711600.0
2008-07-17 12:10:00,76.56,76.61,76.42,76.47,434300.0,44.681,44.7102,44.5993,44.6285,434300.0
2008-07-17 12:20:00,76.47,76.58,76.34,76.52,793800.0,44.6285,44.6927,44.5526,44.6577,793800.0
2008-07-17 12:30:00,76.51,76.64,76.08,76.12,1085700.0,44.6518,44.7277,44.4009,44.4242,1085700.0
2008-07-17 12:40:00,76.13,76.34,75.82,75.87,1139800.0,44.4301,44.5526,44.2492,44.2783,1139800.0
2008-07-17 12:50:00,75.87,75.88,75.22,75.48,1688100.0,44.2783,44.2842,43.899,44.0507,1688100.0
2008-07-17 13:00:00,75.48,75.81,75.28,75.35,1597400.0,44.0507,44.2433,43.934,43.9749,1597400.0
2008-07-17 13:10:00,75.35,75.5,75.15,75.43,1363200.0,43.9749,44.0624,43.8581,44.0215,1363200.0
2008-07-17 13:20:00,75.43,75.67,75.35,75.66,1359400.0,44.0215,44.1616,43.9749,44.1558,1359400.0
2008-07-17 13:30:00,75.66,75.75,75.35,75.6,1064900.0,44.1558,44.2083,43.9749,44.1208,1064900.0
2008-07-17 13:40:00,75.6,75.7,75.36,75.45,1092300.0,44.1208,44.1791,43.9807,44.0332,1092300.0
2008-07-17 13:50:00,75.44,75.61,75.36,75.49,762600.0,44.0274,44.1266,43.9807,44.0566,762600.0
2008-07-17 14:00:00,75.52,75.56,75.22,75.27,511500.0,44.0741,44.0974,43.899,43.9282,511500.0
2008-07-17 14:10:00,75.27,75.44,75.14,75.28,1134900.0,43.9282,44.0274,43.8523,43.934,1134900.0
2008-07-17 14:20:00,75.28,75.28,74.85,74.86,1251500.0,43.934,43.934,43.6831,43.6889,1251500.0
2008-07-17 14:30:00,74.86,75.07,74.8,74.89,764500.0,43.6889,43.8114,43.6539,43.7064,764500.0
2008-07-17 14:40:00,74.89,74.99,74.56,74.67,1209100.0,43.7064,43.7648,43.5138,43.578,1209100.0
2008-07-17 14:50:00,74.66,74.77,74.47,74.5,1034400.0,43.5722,43.6364,43.4613,43.4788,1034400.0
2008-07-17 15:00:00,74.5,74.58,74.21,74.21,1217200.0,43.4788,43.5255,43.3095,43.3095,1217200.0
2008-07-17 15:10:00,74.21,74.39,74.05,74.36,1271500.0,43.3095,43.4146,43.2162,43.3971,1271500.0
2008-07-17 15:20:00,74.36,74.41,74.25,74.29,918600.0,43.3971,43.4263,43.3329,43.3562,918600.0
2008-07-17 15:30:00,74.3,74.59,74.3,74.55,1578700.0,43.3621,43.5313,43.3621,43.508,1578700.0
2008-07-17 15:40:00,74.55,75.38,74.42,75.36,2426800.0,43.508,43.9924,43.4321,43.9807,2426800.0
2008-07-17 15:50:00,75.36,75.9,75.33,75.9,3419800.0,43.9807,44.2958,43.9632,44.2958,3419800.0
2008-07-18 09:30:00,76.19,76.79,75.86,76.61,2625500.0,44.4651,44.8153,44.2725,44.7102,2625500.0
2008-07-18 09:40:00,76.61,77.35,76.54,77.33,1969500.0,44.7102,45.1421,44.6693,45.1304,1969500.0
2008-07-18 09:50:00,77.33,77.48,77.05,77.37,1793000.0,45.1304,45.2179,44.967,45.1537,1793000.0
2008-07-18 10:00:00,77.37,77.68,77.23,77.46,1645500.0,45.1537,45.3347,45.072,45.2063,1645500.0
2008-07-18 10:10:00,77.46,77.52,77.06,77.1,1469900.0,45.2063,45.2413,44.9728,44.9962,1469900.0
2008-07-18 10:20:00,77.09,77.17,76.89,77.13,992200.0,44.9903,45.037,44.8736,45.0137,992200.0
2008-07-18 10:30:00,77.12,77.36,76.93,77.3,619400.0,45.0078,45.1479,44.897,45.1129,619400.0
2008-07-18 10:40:00,77.28,77.28,76.69,76.89,810200.0,45.1012,45.1012,44.7569,44.8736,810200.0
2008-07-18 10:50:00,76.89,77.01,76.44,76.72,1067900.0,44.8736,44.9436,44.611,44.7744,1067900.0
2008-07-18 11:00:00,76.71,76.73,76.32,76.49,841000.0,44.7686,44.7802,44.541,44.6402,841000.0
2008-07-18 11:10:00,76.49,76.6,75.92,75.94,925900.0,44.6402,44.7044,44.3075,44.3192,925900.0
2008-07-18 11:20:00,75.94,76.3,75.59,76.3,1832700.0,44.3192,44.5293,44.1149,44.5293,1832700.0
2008-07-18 11:30:00,76.29,76.42,76.11,76.15,1339700.0,44.5234,44.5993,44.4184,44.4417,1339700.0
2008-07-18 11:40:00,76.14,76.23,75.94,76.01,681200.0,44.4359,44.4884,44.3192,44.36,681200.0
2008-07-18 11:50:00,76.02,76.4,76.01,76.24,846100.0,44.3659,44.5876,44.36,44.4943,846100.0
2008-07-18 12:00:00,76.25,76.72,76.2,76.72,661400.0,44.5001,44.7744,44.4709,44.7744,661400.0
2008-07-18 12:10:00,76.73,76.78,76.38,76.38,569700.0,44.7802,44.8094,44.576,44.576,569700.0
2008-07-18 12:20:00,76.37,76.38,76.21,76.36,813400.0,44.5701,44.576,44.4768,44.5643,813400.0
2008-07-18 12:30:00,76.35,76.65,76.35,76.58,517400.0,44.5585,44.7335,44.5585,44.6927,517400.0
2008-07-18 12:40:00,76.57,76.8,76.46,76.65,472000.0,44.6869,44.8211,44.6227,44.7335,472000.0
2008-07-18 12:50:00,76.65,76.74,76.41,76.63,746900.0,44.7335,44.7861,44.5935,44.7219,746900.0
2008-07-18 13:00:00,76.63,76.64,76.29,76.41,576000.0,44.7219,44.7277,44.5234,44.5935,576000.0
2008-07-18 13:10:00,76.41,76.71,76.29,76.32,582800.0,44.5935,44.7686,44.5234,44.541,582800.0
2008-07-18 13:20:00,76.32,76.51,76.15,76.22,561900.0,44.541,44.6518,44.4417,44.4826,561900.0
2008-07-18 13:30:00,76.21,76.45,76.15,76.31,352500.0,44.4768,44.6168,44.4417,44.5351,352500.0
2008-07-18 13:40:00,76.31,76.66,76.31,76.54,550600.0,44.5351,44.7394,44.5351,44.6693,550600.0
2008-07-18 13:50:00,76.54,76.73,76.4,76.57,176800.0,44.6693,44.7802,44.5876,44.6869,176800.0
2008-07-18 14:00:00,76.57,76.66,76.46,76.62,446800.0,44.6869,44.7394,44.6227,44.716,446800.0
2008-07-18 14:10:00,76.62,76.69,76.37,76.63,640200.0,44.716,44.7569,44.5701,44.7219,640200.0
2008-07-18 14:20:00,76.65,76.74,76.46,76.69,495600.0,44.7335,44.7861,44.6227,44.7569,495600.0
2008-07-18 14:30:00,76.68,76.68,76.37,76.37,326000.0,44.7511,44.7511,44.5701,44.5701,326000.0
2008-07-18 14:40:00,76.37,76.6,76.34,76.35,376500.0,44.5701,44.7044,44.5526,44.5585,376500.0
2008-07-18 14:50:00,76.35,76.36,76.1,76.16,573700.0,44.5585,44.5643,44.4126,44.4476,573700.0
2008-07-18 15:00:00,76.16,76.39,76.16,76.32,905600.0,44.4476,44.5818,44.4476,44.541,905600.0
2008-07-18 15:10:00,76.32,76.35,76.15,76.21,623100.0,44.541,44.5585,44.4417,44.4768,623100.0
2008-07-18 15:20:00,76.22,76.43,76.15,76.42,821400.0,44.4826,44.6052,44.4417,44.5993,821400.0
2008-07-18 15:30:00,76.42,76.48,76.31,76.38,889300.0,44.5993,44.6343,44.5351,44.576,889300.0
2008-07-18 15:40:00,76.39,76.6,76.39,76.5,769300.0,44.5818,44.7044,44.5818,44.646,769300.0
2008-07-18 15:50:00,76.5,76.73,76.43,76.64,1360700.0,44.646,44.7802,44.6052,44.7277,1360700.0
2008-07-21 09:30:00,77.5,77.65,77.13,77.16,922300.0,45.2296,45.3172,45.0137,45.0312,922300.0
2008-07-21 09:40:00,77.17,77.29,76.82,76.83,979400.0,45.037,45.1071,44.8328,44.8386,979400.0
2008-07-21 09:50:00,76.83,76.87,76.49,76.78,1174800.0,44.8386,44.8619,44.6402,44.8094,1174800.0
2008-07-21 10:00:00,76.78,77.42,76.68,77.35,775200.0,44.8094,45.1829,44.7511,45.1421,775200.0
2008-07-21 10:10:00,77.35,77.45,77.0,77.17,692200.0,45.1421,45.2004,44.9378,45.037,692200.0
2008-07-21 10:20:00,77.18,77.61,77.15,77.59,1143100.0,45.0429,45.2938,45.0254,45.2821,1143100.0
2008-07-21 10:30:00,77.58,78.05,77.48,78.04,1271100.0,45.2763,45.5506,45.2179,45.5448,1271100.0
2008-07-21 10:40:00,78.06,78.08,77.55,77.75,1342700.0,45.5564,45.5681,45.2588,45.3755,1342700.0
2008-07-21 10:50:00,77.76,77.96,77.68,77.88,776800.0,45.3814,45.4981,45.3347,45.4514,776800.0
2008-07-21 11:00:00,77.88,77.88,77.52,77.53,1026600.0,45.4514,45.4514,45.2413,45.2471,1026600.0
2008-07-21 11:10:00,77.52,78.23,77.51,78.08,2001200.0,45.2413,45.6556,45.2354,45.5681,2001200.0
2008-07-21 11:20:00,78.07,78.07,77.78,77.96,429700.0,45.5623,45.5623,45.393,45.4981,429700.0
2008-07-21 11:30:00,77.95,78.23,77.95,78.21,1153700.0,45.4922,45.6556,45.4922,45.644,1153700.0
2008-07-21 11:40:00,78.21,78.26,77.91,77.97,914000.0,45.644,45.6732,45.4689,45.5039,914000.0
2008-07-21 11:50:00,77.96,78.15,77.92,78.03,364400.0,45.4981,45.609,45.4747,45.5389,364400.0
2008-07-21 12:00:00,78.04,78.04,77.67,77.79,606900.0,45.5448,45.5448,45.3288,45.3989,606900.0
2008-07-21 12:10:00,77.78,77.95,77.68,77.68,514300.0,45.393,45.4922,45.3347,45.3347,514300.0
2008-07-21 12:20:00,77.67,77.98,77.5,77.97,640200.0,45.3288,45.5097,45.2296,45.5039,640200.0
2008-07-21 12:30:00,77.97,78.06,77.89,77.98,208800.0,45.5039,45.5564,45.4572,45.5097,208800.0
2008-07-21 12:40:00,77.97,78.15,77.56,78.07,277300.0,45.5039,45.609,45.2646,45.5623,277300.0
2008-07-21 12:50:00,78.07,78.22,77.97,78.14,238500.0,45.5623,45.6498,45.5039,45.6031,238500.0
2008-07-21 13:00:00,78.15,78.3,78.07,78.24,375200.0,45.609,45.6965,45.5623,45.6615,375200.0
2008-07-21 13:10:00,78.24,78.31,78.11,78.14,389900.0,45.6615,45.7023,45.5856,45.6031,389900.0
2008-07-21 13:20:00,78.13,78.19,77.86,77.99,371700.0,45.5973,45.6323,45.4397,45.5156,371700.0
2008-07-21 13:30:00,77.98,78.25,77.98,78.09,507500.0,45.5097,45.6673,45.5097,45.5739,507500.0
2008-07-21 13:40:00,78.09,78.19,77.89,78.1,468100.0,45.5739,45.6323,45.4572,45.5798,468100.0
2008-07-21 13:50:00,78.1,78.15,77.98,78.06,327900.0,45.5798,45.609,45.5097,45.5564,327900.0
2008-07-21 14:00:00,78.06,78.29,78.02,78.18,456200.0,45.5564,45.6907,45.5331,45.6265,456200.0
2008-07-21 14:10:00,78.17,78.3,78.0,78.24,593400.0,45.6206,45.6965,45.5214,45.6615,593400.0
2008-07-21 14:20:00,78.23,78.47,78.15,78.43,336400.0,45.6556,45.7957,45.609,45.7724,336400.0
2008-07-21 14:30:00,78.42,78.48,78.34,78.47,387400.0,45.7665,45.8015,45.7198,45.7957,387400.0
2008-07-21 14:40:00,78.47,78.68,78.41,78.65,435500.0,45.7957,45.9183,45.7607,45.9008,435500.0
2008-07-21 14:50:00,78.65,78.69,78.53,78.66,416800.0,45.9008,45.9241,45.8307,45.9066,416800.0
2008-07-21 15:00:00,78.64,78.64,78.29,78.45,896900.0,45.8949,45.8949,45.6907,45.784,896900.0
2008-07-21 15:10:00,78.46,78.59,78.38,78.47,758000.0,45.7899,45.8657,45.7432,45.7957,758000.0
2008-07-21 15:20:00,78.46,78.78,78.46,78.78,529500.0,45.7899,45.9766,45.7899,45.9766,529500.0
2008-07-21 15:30:00,78.78,78.83,78.69,78.83,565700.0,45.9766,46.0058,45.9241,46.0058,565700.0
2008-07-21 15:40:00,78.83,79.07,78.83,78.91,1705100.0,46.0058,46.1459,46.0058,46.0525,1705100.0
2008-07-21 15:50:00,78.92,79.03,78.21,78.99,2275700.0,46.0583,46.1225,45.644,46.0992,2275700.0
2008-07-21 16:00:00,78.98,79.16,78.4,79.1,112900.0,46.0934,46.1984,45.7549,46.1634,112900.0
2008-07-21 16:10:00,79.1,79.18,79.0,79.15,212000.0,46.1634,46.2101,46.105,46.1926,212000.0
2008-07-22 09:30:00,78.27,78.77,78.13,78.42,1659700.0,45.679,45.9708,45.5973,45.7665,1659700.0
2008-07-22 09:40:00,78.43,78.86,77.95,77.96,1725300.0,45.7724,46.0233,45.4922,45.4981,1725300.0
2008-07-22 09:50:00,77.95,77.96,77.43,77.55,1983700.0,45.4922,45.4981,45.1888,45.2588,1983700.0
2008-07-22 10:00:00,77.55,77.56,76.33,76.86,2944100.0,45.2588,45.2646,44.5468,44.8561,2944100.0
2008-07-22 10:10:00,76.85,77.35,76.61,77.18,2093600.0,44.8503,45.1421,44.7102,45.0429,2093600.0
2008-07-22 10:20:00,77.17,77.38,77.0,77.26,1260300.0,45.037,45.1596,44.9378,45.0895,1260300.0
2008-07-22 10:30:00,77.28,77.85,77.1,77.42,765700.0,45.1012,45.4339,44.9962,45.1829,765700.0
2008-07-22 10:40:00,77.42,77.59,77.1,77.13,730000.0,45.1829,45.2821,44.9962,45.0137,730000.0
2008-07-22 10:50:00,77.14,77.56,77.08,77.55,507800.0,45.0195,45.2646,44.9845,45.2588,507800.0
2008-07-22 11:00:00,77.55,77.88,77.22,77.22,615500.0,45.2588,45.4514,45.0662,45.0662,615500.0
2008-07-22 11:10:00,77.22,77.35,76.99,77.08,794700.0,45.0662,45.1421,44.932,44.9845,794700.0
2008-07-22 11:20:00,77.08,77.19,76.78,76.96,1646000.0,44.9845,45.0487,44.8094,44.9145,1646000.0
2008-07-22 11:30:00,76.96,77.0,76.8,76.94,727800.0,44.9145,44.9378,44.8211,44.9028,727800.0
2008-07-22 11:40:00,76.93,77.16,76.8,76.97,1167100.0,44.897,45.0312,44.8211,44.9203,1167100.0
2008-07-22 11:50:00,76.99,77.38,76.88,77.25,471200.0,44.932,45.1596,44.8678,45.0837,471200.0
2008-07-22 12:00:00,77.24,77.24,76.71,76.96,543800.0,45.0779,45.0779,44.7686,44.9145,543800.0
2008-07-22 12:10:00,76.97,77.08,76.82,76.91,306500.0,44.9203,44.9845,44.8328,44.8853,306500.0
2008-07-22 12:20:00,76.9,77.03,76.81,77.0,723200.0,44.8794,44.9553,44.8269,44.9378,723200.0
2008-07-22 12:30:00,77.0,77.01,76.7,76.85,939800.0,44.9378,44.9436,44.7627,44.8503,939800.0
2008-07-22 12:40:00,76.85,76.85,76.69,76.72,585700.0,44.8503,44.8503,44.7569,44.7744,585700.0
2008-07-22 12:50:00,76.72,76.77,76.53,76.67,629400.0,44.7744,44.8036,44.6635,44.7452,629400.0
2008-07-22 13:00:00,76.67,76.91,76.54,76.87,1013100.0,44.7452,44.8853,44.6693,44.8619,1013100.0
2008-07-22 13:10:00,76.88,77.13,76.81,76.83,1283700.0,44.8678,45.0137,44.8269,44.8386,1283700.0
2008-07-22 13:20:00,76.84,76.91,76.54,76.91,792400.0,44.8444,44.8853,44.6693,44.8853,792400.0
2008-07-22 13:30:00,76.9,76.95,76.77,76.78,1144100.0,44.8794,44.9086,44.8036,44.8094,1144100.0
2008-07-22 13:40:00,76.77,77.06,76.72,76.93,724400.0,44.8036,44.9728,44.7744,44.897,724400.0
2008-07-22 13:50:00,76.93,77.02,76.87,76.99,315500.0,44.897,44.9495,44.8619,44.932,315500.0
2008-07-22 14:00:00,77.0,77.07,76.87,76.92,559300.0,44.9378,44.9787,44.8619,44.8911,559300.0
2008-07-22 14:10:00,76.92,77.39,76.92,77.36,1327200.0,44.8911,45.1654,44.8911,45.1479,1327200.0
2008-07-22 14:20:00,77.35,77.39,76.86,77.16,545700.0,45.1421,45.1654,44.8561,45.0312,545700.0
2008-07-22 14:30:00,77.17,77.24,77.01,77.24,488700.0,45.037,45.0779,44.9436,45.0779,488700.0
2008-07-22 14:40:00,77.22,77.33,77.11,77.27,412200.0,45.0662,45.1304,45.002,45.0954,412200.0
2008-07-22 14:50:00,77.27,77.35,77.09,77.2,746900.0,45.0954,45.1421,44.9903,45.0545,746900.0
2008-07-22 15:00:00,77.19,77.3,77.05,77.09,904100.0,45.0487,45.1129,44.967,44.9903,904100.0
2008-07-22 15:10:00,77.09,77.21,76.97,76.97,1088100.0,44.9903,45.0604,44.9203,44.9203,1088100.0
2008-07-22 15:20:00,76.97,77.05,76.82,76.95,1224600.0,44.9203,44.967,44.8328,44.9086,1224600.0
2008-07-22 15:30:00,76.95,77.09,76.88,76.91,1350600.0,44.9086,44.9903,44.8678,44.8853,1350600.0
2008-07-22 15:40:00,76.92,77.23,76.86,77.2,1487500.0,44.8911,45.072,44.8561,45.0545,1487500.0
2008-07-22 15:50:00,77.2,77.21,76.83,76.99,2181800.0,45.0545,45.0604,44.8386,44.932,2181800.0
2008-07-22 16:00:00,76.99,77.09,76.75,76.75,301800.0,44.932,44.9903,44.7919,44.7919,301800.0
2008-07-22 16:10:00,76.71,76.71,76.6,76.62,27800.0,44.7686,44.7686,44.7044,44.716,27800.0
2008-07-23 09:30:00,76.52,77.12,76.52,77.04,1208400.0,44.6577,45.0078,44.6577,44.9612,1208400.0
2008-07-23 09:40:00,77.03,77.03,76.03,76.17,1661900.0,44.9553,44.9553,44.3717,44.4534,1661900.0
2008-07-23 09:50:00,76.17,76.52,75.83,75.84,1557700.0,44.4534,44.6577,44.255,44.2608,1557700.0
2008-07-23 10:00:00,75.83,75.84,75.45,75.54,1323900.0,44.255,44.2608,44.0332,44.0857,1323900.0
2008-07-23 10:10:00,75.54,75.55,75.12,75.13,1582700.0,44.0857,44.0916,43.8406,43.8465,1582700.0
2008-07-23 10:20:00,75.13,75.21,75.01,75.09,1571100.0,43.8465,43.8932,43.7764,43.8231,1571100.0
2008-07-23 10:30:00,75.08,75.35,74.46,74.52,2983900.0,43.8173,43.9749,43.4554,43.4905,2983900.0
2008-07-23 10:40:00,74.52,75.46,74.18,75.32,3397300.0,43.4905,44.0391,43.292,43.9573,3397300.0
2008-07-23 10:50:00,75.32,76.3,75.29,76.24,3591600.0,43.9573,44.5293,43.9398,44.4943,3591600.0
2008-07-23 11:00:00,76.26,76.68,76.12,76.16,2882400.0,44.5059,44.7511,44.4242,44.4476,2882400.0
2008-07-23 11:10:00,76.15,76.15,75.37,75.39,1647100.0,44.4417,44.4417,43.9865,43.9982,1647100.0
2008-07-23 11:20:00,75.39,76.01,75.39,75.8,876600.0,43.9982,44.36,43.9982,44.2375,876600.0
2008-07-23 11:30:00,75.81,75.93,75.48,75.56,824300.0,44.2433,44.3133,44.0507,44.0974,824300.0
2008-07-23 11:40:00,75.57,75.63,75.4,75.43,768400.0,44.1032,44.1383,44.004,44.0215,768400.0
2008-07-23 11:50:00,75.44,76.1,75.43,76.02,1150000.0,44.0274,44.4126,44.0215,44.3659,1150000.0
2008-07-23 12:00:00,76.02,76.03,75.51,75.84,480000.0,44.3659,44.3717,44.0682,44.2608,480000.0
2008-07-23 12:10:00,75.86,76.34,75.83,76.1,1412000.0,44.2725,44.5526,44.255,44.4126,1412000.0
2008-07-23 12:20:00,76.07,76.36,75.95,76.12,911600.0,44.3951,44.5643,44.325,44.4242,911600.0
2008-07-23 12:30:00,76.12,76.33,75.95,75.98,682200.0,44.4242,44.5468,44.325,44.3425,682200.0
2008-07-23 12:40:00,75.99,75.99,75.66,75.85,710900.0,44.3484,44.3484,44.1558,44.2667,710900.0
2008-07-23 12:50:00,75.85,75.92,75.43,75.57,567600.0,44.2667,44.3075,44.0215,44.1032,567600.0
2008-07-23 13:00:00,75.57,75.83,75.42,75.81,499800.0,44.1032,44.255,44.0157,44.2433,499800.0
2008-07-23 13:10:00,75.81,75.83,75.38,75.55,400200.0,44.2433,44.255,43.9924,44.0916,400200.0
2008-07-23 13:20:00,75.53,75.55,75.36,75.44,257000.0,44.0799,44.0916,43.9807,44.0274,257000.0
2008-07-23 13:30:00,75.44,75.67,75.22,75.22,407800.0,44.0274,44.1616,43.899,43.899,407800.0
2008-07-23 13:40:00,75.22,75.43,75.07,75.43,603400.0,43.899,44.0215,43.8114,44.0215,603400.0
2008-07-23 13:50:00,75.43,75.47,75.09,75.1,738400.0,44.0215,44.0449,43.8231,43.829,738400.0
2008-07-23 14:00:00,75.1,75.18,74.83,74.96,881200.0,43.829,43.8756,43.6714,43.7472,881200.0
2008-07-23 14:10:00,74.96,75.21,74.83,74.93,677200.0,43.7472,43.8932,43.6714,43.7297,677200.0
2008-07-23 14:20:00,74.92,74.96,74.61,74.63,667900.0,43.7239,43.7472,43.543,43.5547,667900.0
2008-07-23 14:30:00,74.63,74.8,74.34,74.35,1085500.0,43.5547,43.6539,43.3854,43.3912,1085500.0
2008-07-23 14:40:00,74.35,74.48,74.05,74.4,2148400.0,43.3912,43.4671,43.2162,43.4204,2148400.0
2008-07-23 14:50:00,74.4,74.55,74.26,74.3,1069200.0,43.4204,43.508,43.3387,43.3621,1069200.0
2008-07-23 15:00:00,74.29,74.33,74.14,74.14,858500.0,43.3562,43.3796,43.2687,43.2687,858500.0
2008-07-23 15:10:00,74.15,74.23,73.86,74.1,1505600.0,43.2745,43.3212,43.1053,43.2453,1505600.0
2008-07-23 15:20:00,74.1,74.11,73.54,73.57,1371800.0,43.2453,43.2512,42.9185,42.936,1371800.0
2008-07-23 15:30:00,73.56,73.8,73.39,73.54,1238300.0,42.9302,43.0703,42.831,42.9185,1238300.0
2008-07-23 15:40:00,73.54,73.71,73.5,73.62,2081300.0,42.9185,43.0177,42.8952,42.9652,2081300.0
2008-07-23 15:50:00,73.62,73.87,73.55,73.82,2229000.0,42.9652,43.1111,42.9244,43.0819,2229000.0
2008-07-23 16:00:00,73.82,74.13,73.59,73.97,275300.0,43.0819,43.2629,42.9477,43.1695,275300.0
2008-07-23 16:10:00,74.0,74.0,73.95,73.98,24700.0,43.187,43.187,43.1578,43.1753,24700.0
2008-07-24 09:30:00,74.16,74.74,74.0,74.73,1014900.0,43.2804,43.6189,43.187,43.613,1014900.0
2008-07-24 09:40:00,74.74,74.81,73.7,74.29,1785500.0,43.6189,43.6597,43.0119,43.3562,1785500.0
2008-07-24 09:50:00,74.3,74.52,73.92,74.0,879700.0,43.3621,43.4905,43.1403,43.187,879700.0
2008-07-24 10:00:00,74.0,74.59,73.98,74.54,1030400.0,43.187,43.5313,43.1753,43.5021,1030400.0
2008-07-24 10:10:00,74.54,74.55,74.22,74.23,1519200.0,43.5021,43.508,43.3154,43.3212,1519200.0
2008-07-24 10:20:00,74.23,74.27,73.93,74.2,874600.0,43.3212,43.3446,43.1461,43.3037,874600.0
2008-07-24 10:30:00,74.2,74.31,73.8,73.86,967800.0,43.3037,43.3679,43.0703,43.1053,967800.0
2008-07-24 10:40:00,73.86,74.29,73.5,73.71,2216300.0,43.1053,43.3562,42.8952,43.0177,2216300.0
2008-07-24 10:50:00,73.72,73.72,72.72,72.73,1556000.0,43.0236,43.0236,42.44,42.4458,1556000.0
2008-07-24 11:00:00,72.72,74.03,72.63,72.66,2251600.0,42.44,43.2045,42.3874,42.405,2251600.0
2008-07-24 11:10:00,72.66,72.67,72.04,72.12,1965900.0,42.405,42.4108,42.0431,42.0898,1965900.0
2008-07-24 11:20:00,72.12,72.32,71.85,72.28,2116500.0,42.0898,42.2065,41.9322,42.1832,2116500.0
2008-07-24 11:30:00,72.3,72.6,72.2,72.26,1357500.0,42.1949,42.3699,42.1365,42.1715,1357500.0
2008-07-24 11:40:00,72.26,72.47,72.1,72.25,1067100.0,42.1715,42.2941,42.0781,42.1657,1067100.0
2008-07-24 11:50:00,72.25,72.28,72.0,72.21,681500.0,42.1657,42.1832,42.0198,42.1423,681500.0
2008-07-24 12:00:00,72.21,72.82,72.16,72.74,1234100.0,42.1423,42.4983,42.1131,42.4516,1234100.0
2008-07-24 12:10:00,72.74,73.14,72.59,73.0,1815100.0,42.4516,42.6851,42.3641,42.6034,1815100.0
2008-07-24 12:20:00,73.01,73.26,72.86,73.24,1360100.0,42.6092,42.7551,42.5217,42.7434,1360100.0
2008-07-24 12:30:00,73.23,73.32,73.03,73.29,1170400.0,42.7376,42.7901,42.6209,42.7726,1170400.0
2008-07-24 12:40:00,73.29,73.75,73.28,73.75,1288500.0,42.7726,43.0411,42.7668,43.0411,1288500.0
2008-07-24 12:50:00,73.75,74.07,73.72,73.77,1866600.0,43.0411,43.2278,43.0236,43.0528,1866600.0
2008-07-24 13:00:00,73.77,74.37,73.67,74.35,1482500.0,43.0528,43.4029,42.9944,43.3912,1482500.0
2008-07-24 13:10:00,74.35,74.5,74.12,74.37,1458800.0,43.3912,43.4788,43.257,43.4029,1458800.0
2008-07-24 13:20:00,74.39,74.61,73.85,73.86,1265100.0,43.4146,43.543,43.0994,43.1053,1265100.0
2008-07-24 13:30:00,73.86,74.28,73.71,73.75,1239100.0,43.1053,43.3504,43.0177,43.0411,1239100.0
2008-07-24 13:40:00,73.76,74.0,73.42,73.76,1267300.0,43.0469,43.187,42.8485,43.0469,1267300.0
2008-07-24 13:50:00,73.76,73.92,73.32,73.47,563000.0,43.0469,43.1403,42.7901,42.8777,563000.0
2008-07-24 14:00:00,73.47,73.65,73.28,73.44,635000.0,42.8777,42.9827,42.7668,42.8602,635000.0
2008-07-24 14:10:00,73.43,73.77,73.29,73.7,977500.0,42.8543,43.0528,42.7726,43.0119,977500.0
2008-07-24 14:20:00,73.69,74.03,73.45,74.01,646400.0,43.0061,43.2045,42.866,43.1928,646400.0
2008-07-24 14:30:00,74.0,74.0,73.74,73.85,690600.0,43.187,43.187,43.0352,43.0994,690600.0
2008-07-24 14:40:00,73.85,73.92,73.68,73.92,596200.0,43.0994,43.1403,43.0002,43.1403,596200.0
2008-07-24 14:50:00,73.92,74.1,73.64,73.84,672500.0,43.1403,43.2453,42.9769,43.0936,672500.0
2008-07-24 15:00:00,73.84,74.21,73.65,73.92,1448400.0,43.0936,43.3095,42.9827,43.1403,1448400.0
2008-07-24 15:10:00,73.92,74.05,73.65,73.75,1090300.0,43.1403,43.2162,42.9827,43.0411,1090300.0
2008-07-24 15:20:00,73.75,73.76,73.25,73.34,939800.0,43.0411,43.0469,42.7493,42.8018,939800.0
2008-07-24 15:30:00,73.34,73.44,73.16,73.18,1023000.0,42.8018,42.8602,42.6968,42.7084,1023000.0
2008-07-24 15:40:00,73.17,73.25,72.92,73.1,1343200.0,42.7026,42.7493,42.5567,42.6617,1343200.0
2008-07-24 15:50:00,73.1,73.44,73.0,73.44,2299900.0,42.6617,42.8602,42.6034,42.8602,2299900.0
2008-07-24 16:00:00,73.43,73.82,73.38,73.5,92000.0,42.8543,43.0819,42.8251,42.8952,92000.0
2008-07-24 16:10:00,73.5,73.5,73.45,73.5,10000.0,42.8952,42.8952,42.866,42.8952,10000.0
2008-07-25 09:30:00,73.45,74.13,73.44,73.76,1570700.0,42.866,43.2629,42.8602,43.0469,1570700.0
2008-07-25 09:40:00,73.75,74.36,73.42,74.2,1772400.0,43.0411,43.3971,42.8485,43.3037,1772400.0
2008-07-25 09:50:00,74.18,74.37,73.67,74.12,966500.0,43.292,43.4029,42.9944,43.257,966500.0
2008-07-25 10:00:00,74.13,74.16,73.24,73.47,1762700.0,43.2629,43.2804,42.7434,42.8777,1762700.0
2008-07-25 10:10:00,73.47,73.96,73.44,73.75,1624900.0,42.8777,43.1636,42.8602,43.0411,1624900.0
2008-07-25 10:20:00,73.74,74.21,73.53,74.2,1286400.0,43.0352,43.3095,42.9127,43.3037,1286400.0
2008-07-25 10:30:00,74.2,74.34,73.84,73.92,1287100.0,43.3037,43.3854,43.0936,43.1403,1287100.0
2008-07-25 10:40:00,73.92,73.95,73.59,73.95,1291300.0,43.1403,43.1578,42.9477,43.1578,1291300.0
2008-07-25 10:50:00,73.95,74.16,73.71,73.91,882000.0,43.1578,43.2804,43.0177,43.1345,882000.0
2008-07-25 11:00:00,73.9,74.46,73.87,74.21,885100.0,43.1286,43.4554,43.1111,43.3095,885100.0
2008-07-25 11:10:00,74.21,74.39,74.17,74.33,616200.0,43.3095,43.4146,43.2862,43.3796,616200.0
2008-07-25 11:20:00,74.32,74.65,74.0,74.55,1132500.0,43.3737,43.5663,43.187,43.508,1132500.0
2008-07-25 11:30:00,74.55,74.93,74.44,74.87,1038800.0,43.508,43.7297,43.4438,43.6947,1038800.0
2008-07-25 11:40:00,74.87,74.92,74.54,74.67,1138300.0,43.6947,43.7239,43.5021,43.578,1138300.0
2008-07-25 11:50:00,74.67,74.79,74.62,74.75,731400.0,43.578,43.648,43.5488,43.6247,731400.0
2008-07-25 12:00:00,74.75,75.11,74.74,75.03,878900.0,43.6247,43.8348,43.6189,43.7881,878900.0
2008-07-25 12:10:00,75.03,75.21,74.99,75.13,827300.0,43.7881,43.8932,43.7648,43.8465,827300.0
2008-07-25 12:20:00,75.13,75.18,74.63,74.69,656200.0,43.8465,43.8756,43.5547,43.5897,656200.0
2008-07-25 12:30:00,74.69,74.97,74.62,74.84,576500.0,43.5897,43.7531,43.5488,43.6772,576500.0
2008-07-25 12:40:00,74.84,74.92,74.45,74.78,526900.0,43.6772,43.7239,43.4496,43.6422,526900.0
2008-07-25 12:50:00,74.76,74.81,74.49,74.66,528500.0,43.6305,43.6597,43.473,43.5722,528500.0
2008-07-25 13:00:00,74.67,74.67,74.29,74.35,703400.0,43.578,43.578,43.3562,43.3912,703400.0
2008-07-25 13:10:00,74.35,74.43,74.25,74.27,689300.0,43.3912,43.4379,43.3329,43.3446,689300.0
2008-07-25 13:20:00,74.27,74.28,73.89,74.04,798600.0,43.3446,43.3504,43.1228,43.2103,798600.0
2008-07-25 13:30:00,74.05,74.19,74.0,74.08,431000.0,43.2162,43.2979,43.187,43.2337,431000.0
2008-07-25 13:40:00,74.07,74.09,73.67,73.78,751700.0,43.2278,43.2395,42.9944,43.0586,751700.0
2008-07-25 13:50:00,73.78,74.01,73.67,73.96,604700.0,43.0586,43.1928,42.9944,43.1636,604700.0
2008-07-25 14:00:00,73.96,74.4,73.93,73.99,739200.0,43.1636,43.4204,43.1461,43.1811,739200.0
2008-07-25 14:10:00,73.98,74.45,73.93,74.06,593400.0,43.1753,43.4496,43.1461,43.222,593400.0
2008-07-25 14:20:00,74.04,74.26,73.82,73.83,501100.0,43.2103,43.3387,43.0819,43.0878,501100.0
2008-07-25 14:30:00,73.84,74.14,73.84,73.96,287100.0,43.0936,43.2687,43.0936,43.1636,287100.0
2008-07-25 14:40:00,73.96,74.08,73.88,74.02,558800.0,43.1636,43.2337,43.117,43.1987,558800.0
2008-07-25 14:50:00,74.04,74.1,73.78,73.82,473700.0,43.2103,43.2453,43.0586,43.0819,473700.0
2008-07-25 15:00:00,73.82,73.96,73.74,73.91,325100.0,43.0819,43.1636,43.0352,43.1345,325100.0
2008-07-25 15:10:00,73.91,73.91,73.67,73.77,516800.0,43.1345,43.1345,42.9944,43.0528,516800.0
2008-07-25 15:20:00,73.77,73.84,73.69,73.71,604500.0,43.0528,43.0936,43.0061,43.0177,604500.0
2008-07-25 15:30:00,73.7,73.73,73.61,73.67,645100.0,43.0119,43.0294,42.9594,42.9944,645100.0
2008-07-25 15:40:00,73.66,73.81,73.62,73.74,918300.0,42.9886,43.0761,42.9652,43.0352,918300.0
2008-07-25 15:50:00,73.74,74.24,73.74,74.18,1359900.0,43.0352,43.3271,43.0352,43.292,1359900.0
2008-07-25 16:00:00,74.15,74.2,73.97,74.06,191700.0,43.2745,43.3037,43.1695,43.222,191700.0
2008-07-25 16:10:00,74.01,74.03,73.83,73.83,21300.0,43.1928,43.2045,43.0878,43.0878,21300.0
2008-07-28 09:30:00,74.38,74.85,74.04,74.19,1639300.0,43.4088,43.6831,43.2103,43.2979,1639300.0
2008-07-28 09:40:00,74.19,74.9,74.18,74.76,1088100.0,43.2979,43.7122,43.292,43.6305,1088100.0
2008-07-28 09:50:00,74.79,74.79,74.06,74.58,639200.0,43.648,43.648,43.222,43.5255,639200.0
2008-07-28 10:00:00,74.6,74.68,73.93,73.93,709000.0,43.5372,43.5838,43.1461,43.1461,709000.0
2008-07-28 10:10:00,73.94,74.67,73.93,74.3,926500.0,43.152,43.578,43.1461,43.3621,926500.0
2008-07-28 10:20:00,74.3,74.68,74.29,74.53,539600.0,43.3621,43.5838,43.3562,43.4963,539600.0
2008-07-28 10:30:00,74.52,74.74,74.35,74.74,465100.0,43.4905,43.6189,43.3912,43.6189,465100.0
2008-07-28 10:40:00,74.74,74.95,74.65,74.93,729800.0,43.6189,43.7414,43.5663,43.7297,729800.0
2008-07-28 10:50:00,74.94,75.18,74.93,75.0,1501600.0,43.7356,43.8756,43.7297,43.7706,1501600.0
2008-07-28 11:00:00,74.98,75.17,74.82,75.16,612200.0,43.7589,43.8698,43.6655,43.864,612200.0
2008-07-28 11:10:00,75.18,75.28,74.95,74.99,639800.0,43.8756,43.934,43.7414,43.7648,639800.0
2008-07-28 11:20:00,74.99,75.57,74.99,75.44,814000.0,43.7648,44.1032,43.7648,44.0274,814000.0
2008-07-28 11:30:00,75.44,75.48,75.21,75.22,557500.0,44.0274,44.0507,43.8932,43.899,557500.0
2008-07-28 11:40:00,75.23,75.29,74.96,74.99,593200.0,43.9048,43.9398,43.7472,43.7648,593200.0
2008-07-28 11:50:00,75.0,75.08,74.77,74.81,452300.0,43.7706,43.8173,43.6364,43.6597,452300.0
2008-07-28 12:00:00,74.81,74.87,74.39,74.57,714200.0,43.6597,43.6947,43.4146,43.5196,714200.0
2008-07-28 12:10:00,74.56,74.96,74.48,74.6,469000.0,43.5138,43.7472,43.4671,43.5372,469000.0
2008-07-28 12:20:00,74.6,74.86,74.49,74.76,315200.0,43.5372,43.6889,43.473,43.6305,315200.0
2008-07-28 12:30:00,74.78,74.78,74.63,74.72,238900.0,43.6422,43.6422,43.5547,43.6072,238900.0
2008-07-28 12:40:00,74.73,75.04,74.57,74.58,561300.0,43.613,43.7939,43.5196,43.5255,561300.0
2008-07-28 12:50:00,74.58,74.72,74.53,74.65,432800.0,43.5255,43.6072,43.4963,43.5663,432800.0
2008-07-28 13:00:00,74.66,74.66,74.19,74.25,509700.0,43.5722,43.5722,43.2979,43.3329,509700.0
2008-07-28 13:10:00,74.26,74.54,74.15,74.45,653500.0,43.3387,43.5021,43.2745,43.4496,653500.0
2008-07-28 13:20:00,74.47,74.52,74.3,74.43,219700.0,43.4613,43.4905,43.3621,43.4379,219700.0
2008-07-28 13:30:00,74.42,74.45,74.15,74.22,295800.0,43.4321,43.4496,43.2745,43.3154,295800.0
2008-07-28 13:40:00,74.21,74.37,74.18,74.31,365200.0,43.3095,43.4029,43.292,43.3679,365200.0
2008-07-28 13:50:00,74.3,74.41,74.01,74.18,329900.0,43.3621,43.4263,43.1928,43.292,329900.0
2008-07-28 14:00:00,74.19,74.31,74.03,74.27,432100.0,43.2979,43.3679,43.2045,43.3446,432100.0
2008-07-28 14:10:00,74.25,74.41,74.15,74.21,473100.0,43.3329,43.4263,43.2745,43.3095,473100.0
2008-07-28 14:20:00,74.21,74.67,74.21,74.56,618200.0,43.3095,43.578,43.3095,43.5138,618200.0
2008-07-28 14:30:00,74.55,74.75,74.48,74.58,373900.0,43.508,43.6247,43.4671,43.5255,373900.0
2008-07-28 14:40:00,74.57,74.8,74.47,74.5,293200.0,43.5196,43.6539,43.4613,43.4788,293200.0
2008-07-28 14:50:00,74.5,74.64,74.3,74.47,365200.0,43.4788,43.5605,43.3621,43.4613,365200.0
2008-07-28 15:00:00,74.47,74.58,74.33,74.55,370600.0,43.4613,43.5255,43.3796,43.508,370600.0
2008-07-28 15:10:00,74.54,74.62,74.32,74.45,349600.0,43.5021,43.5488,43.3737,43.4496,349600.0
2008-07-28 15:20:00,74.45,74.61,74.43,74.52,323200.0,43.4496,43.543,43.4379,43.4905,323200.0
2008-07-28 15:30:00,74.52,74.54,74.18,74.18,485400.0,43.4905,43.5021,43.292,43.292,485400.0
2008-07-28 15:40:00,74.19,74.26,74.11,74.13,540000.0,43.2979,43.3387,43.2512,43.2629,540000.0
2008-07-28 15:50:00,74.12,74.19,73.88,73.99,1259700.0,43.257,43.2979,43.117,43.1811,1259700.0
2008-07-28 16:00:00,74.0,74.1,73.85,73.95,104500.0,43.187,43.2453,43.0994,43.1578,104500.0
2008-07-28 16:10:00,74.03,74.03,74.03,74.03,2500.0,43.2045,43.2045,43.2045,43.2045,2500.0
2008-07-29 09:30:00,73.83,74.01,73.12,73.23,1259800.0,43.0878,43.1928,42.6734,42.7376,1259800.0
2008-07-29 09:40:00,73.23,73.63,72.98,73.01,1126000.0,42.7376,42.9711,42.5917,42.6092,1126000.0
2008-07-29 09:50:00,73.01,73.29,72.96,73.15,924400.0,42.6092,42.7726,42.58,42.6909,924400.0
2008-07-29 10:00:00,73.16,73.32,72.33,72.47,1588500.0,42.6968,42.7901,42.2124,42.2941,1588500.0
2008-07-29 10:10:00,72.47,72.74,72.29,72.6,1249200.0,42.2941,42.4516,42.189,42.3699,1249200.0
2008-07-29 10:20:00,72.61,73.15,72.61,73.13,1279600.0,42.3758,42.6909,42.3758,42.6792,1279600.0
2008-07-29 10:30:00,73.13,73.15,72.5,72.64,1498100.0,42.6792,42.6909,42.3116,42.3933,1498100.0
2008-07-29 10:40:00,72.66,72.8,72.4,72.63,1436100.0,42.405,42.4867,42.2532,42.3874,1436100.0
2008-07-29 10:50:00,72.63,72.95,72.57,72.6,907700.0,42.3874,42.5742,42.3524,42.3699,907700.0
2008-07-29 11:00:00,72.6,72.93,72.55,72.88,380100.0,42.3699,42.5625,42.3408,42.5333,380100.0
2008-07-29 11:10:00,72.88,73.0,72.83,72.89,475700.0,42.5333,42.6034,42.5042,42.5392,475700.0
2008-07-29 11:20:00,72.88,73.24,72.75,73.13,492400.0,42.5333,42.7434,42.4575,42.6792,492400.0
2008-07-29 11:30:00,73.14,73.18,72.86,72.96,424200.0,42.6851,42.7084,42.5217,42.58,424200.0
2008-07-29 11:40:00,72.96,73.0,72.6,72.61,496400.0,42.58,42.6034,42.3699,42.3758,496400.0
2008-07-29 11:50:00,72.61,72.77,72.55,72.71,402500.0,42.3758,42.4691,42.3408,42.4341,402500.0
2008-07-29 12:00:00,72.71,72.78,72.48,72.51,687100.0,42.4341,42.475,42.2999,42.3174,687100.0
2008-07-29 12:10:00,72.51,72.69,72.48,72.65,580000.0,42.3174,42.4225,42.2999,42.3991,580000.0
2008-07-29 12:20:00,72.65,72.73,72.54,72.61,314200.0,42.3991,42.4458,42.3349,42.3758,314200.0
2008-07-29 12:30:00,72.63,72.63,72.35,72.46,384100.0,42.3874,42.3874,42.224,42.2882,384100.0
2008-07-29 12:40:00,72.46,72.61,72.45,72.49,382400.0,42.2882,42.3758,42.2824,42.3057,382400.0
2008-07-29 12:50:00,72.49,72.69,72.43,72.67,335900.0,42.3057,42.4225,42.2707,42.4108,335900.0
2008-07-29 13:00:00,72.69,72.88,72.57,72.83,283800.0,42.4225,42.5333,42.3524,42.5042,283800.0
2008-07-29 13:10:00,72.85,72.92,72.74,72.83,530200.0,42.5158,42.5567,42.4516,42.5042,530200.0
2008-07-29 13:20:00,72.83,73.05,72.81,72.92,412300.0,42.5042,42.6326,42.4925,42.5567,412300.0
2008-07-29 13:30:00,72.91,73.15,72.88,73.13,663400.0,42.5509,42.6909,42.5333,42.6792,663400.0
2008-07-29 13:40:00,73.14,73.17,72.95,72.97,543000.0,42.6851,42.7026,42.5742,42.5859,543000.0
2008-07-29 13:50:00,72.96,73.14,72.88,73.12,324300.0,42.58,42.6851,42.5333,42.6734,324300.0
2008-07-29 14:00:00,73.14,73.32,73.01,73.32,678800.0,42.6851,42.7901,42.6092,42.7901,678800.0
2008-07-29 14:10:00,73.32,73.46,73.18,73.18,689000.0,42.7901,42.8718,42.7084,42.7084,689000.0
2008-07-29 14:20:00,73.18,73.32,73.05,73.11,517000.0,42.7084,42.7901,42.6326,42.6676,517000.0
2008-07-29 14:30:00,73.11,73.24,73.07,73.11,138600.0,42.6676,42.7434,42.6442,42.6676,138600.0
2008-07-29 14:40:00,73.12,73.14,72.93,73.09,220100.0,42.6734,42.6851,42.5625,42.6559,220100.0
2008-07-29 14:50:00,73.08,73.25,73.03,73.18,260200.0,42.6501,42.7493,42.6209,42.7084,260200.0
2008-07-29 15:00:00,73.18,73.26,73.01,73.1,600500.0,42.7084,42.7551,42.6092,42.6617,600500.0
2008-07-29 15:10:00,73.11,73.13,72.86,72.9,477000.0,42.6676,42.6792,42.5217,42.545,477000.0
2008-07-29 15:20:00,72.9,72.97,72.84,72.93,467200.0,42.545,42.5859,42.51,42.5625,467200.0
2008-07-29 15:30:00,72.93,73.0,72.82,72.86,528800.0,42.5625,42.6034,42.4983,42.5217,528800.0
2008-07-29 15:40:00,72.87,73.03,72.84,73.02,829500.0,42.5275,42.6209,42.51,42.615,829500.0
2008-07-29 15:50:00,73.02,73.2,73.02,73.16,1613900.0,42.615,42.7201,42.615,42.6968,1613900.0
2008-07-29 16:00:00,73.14,73.5,73.0,73.38,262500.0,42.6851,42.8952,42.6034,42.8251,262500.0
2008-07-29 16:10:00,73.4,73.5,73.4,73.4,20900.0,42.8368,42.8952,42.8368,42.8368,20900.0
2008-07-30 09:30:00,73.17,73.27,72.74,73.14,566200.0,42.7026,42.761,42.4516,42.6851,566200.0
2008-07-30 09:40:00,73.16,73.87,72.84,73.75,1411500.0,42.6968,43.1111,42.51,43.0411,1411500.0
2008-07-30 09:50:00,73.79,73.85,73.42,73.79,1153800.0,43.0644,43.0994,42.8485,43.0644,1153800.0
2008-07-30 10:00:00,73.79,73.81,73.43,73.73,929300.0,43.0644,43.0761,42.8543,43.0294,929300.0
2008-07-30 10:10:00,73.73,73.84,73.58,73.75,735500.0,43.0294,43.0936,42.9419,43.0411,735500.0
2008-07-30 10:20:00,73.74,74.1,73.7,74.04,1059200.0,43.0352,43.2453,43.0119,43.2103,1059200.0
2008-07-30 10:30:00,74.04,75.1,73.84,74.8,3318500.0,43.2103,43.829,43.0936,43.6539,3318500.0
2008-07-30 10:40:00,74.79,75.14,74.55,74.86,2269300.0,43.648,43.8523,43.508,43.6889,2269300.0
2008-07-30 10:50:00,74.87,75.52,74.79,75.31,2062100.0,43.6947,44.0741,43.648,43.9515,2062100.0
2008-07-30 11:00:00,75.31,75.62,75.19,75.53,1524500.0,43.9515,44.1324,43.8815,44.0799,1524500.0
2008-07-30 11:10:00,75.55,75.97,75.46,75.91,1314600.0,44.0916,44.3367,44.0391,44.3017,1314600.0
2008-07-30 11:20:00,75.91,75.92,75.38,75.44,1512300.0,44.3017,44.3075,43.9924,44.0274,1512300.0
2008-07-30 11:30:00,75.46,75.64,75.21,75.61,1039000.0,44.0391,44.1441,43.8932,44.1266,1039000.0
2008-07-30 11:40:00,75.6,75.67,75.02,75.04,884900.0,44.1208,44.1616,43.7823,43.7939,884900.0
2008-07-30 11:50:00,75.04,75.37,74.9,75.26,662200.0,43.7939,43.9865,43.7122,43.9223,662200.0
2008-07-30 12:00:00,75.28,75.41,75.1,75.41,587800.0,43.934,44.0099,43.829,44.0099,587800.0
2008-07-30 12:10:00,75.41,75.71,75.35,75.51,695500.0,44.0099,44.185,43.9749,44.0682,695500.0
2008-07-30 12:20:00,75.51,75.69,75.37,75.65,581000.0,44.0682,44.1733,43.9865,44.1499,581000.0
2008-07-30 12:30:00,75.63,75.69,75.48,75.57,487200.0,44.1383,44.1733,44.0507,44.1032,487200.0
2008-07-30 12:40:00,75.57,75.81,75.51,75.77,621400.0,44.1032,44.2433,44.0682,44.22,621400.0
2008-07-30 12:50:00,75.77,75.78,75.6,75.77,584700.0,44.22,44.2258,44.1208,44.22,584700.0
2008-07-30 13:00:00,75.77,76.0,75.68,75.96,604700.0,44.22,44.3542,44.1674,44.3309,604700.0
2008-07-30 13:10:00,75.96,76.01,75.58,75.64,1195400.0,44.3309,44.36,44.1091,44.1441,1195400.0
2008-07-30 13:20:00,75.62,75.82,75.62,75.82,574500.0,44.1324,44.2492,44.1324,44.2492,574500.0
2008-07-30 13:30:00,75.83,75.86,75.68,75.8,240900.0,44.255,44.2725,44.1674,44.2375,240900.0
2008-07-30 13:40:00,75.81,76.02,75.79,76.0,638700.0,44.2433,44.3659,44.2316,44.3542,638700.0
2008-07-30 13:50:00,76.0,76.11,75.76,75.81,667900.0,44.3542,44.4184,44.2141,44.2433,667900.0
2008-07-30 14:00:00,75.82,75.93,75.66,75.76,747400.0,44.2492,44.3133,44.1558,44.2141,747400.0
2008-07-30 14:10:00,75.75,76.07,75.71,76.05,734100.0,44.2083,44.3951,44.185,44.3834,734100.0
2008-07-30 14:20:00,76.06,76.18,75.94,76.04,1170700.0,44.3892,44.4593,44.3192,44.3775,1170700.0
2008-07-30 14:30:00,76.05,76.28,75.96,76.26,702800.0,44.3834,44.5176,44.3309,44.5059,702800.0
2008-07-30 14:40:00,76.26,76.4,76.2,76.31,460800.0,44.5059,44.5876,44.4709,44.5351,460800.0
2008-07-30 14:50:00,76.32,76.59,76.31,76.54,640900.0,44.541,44.6985,44.5351,44.6693,640900.0
2008-07-30 15:00:00,76.55,76.69,76.43,76.63,1038600.0,44.6752,44.7569,44.6052,44.7219,1038600.0
2008-07-30 15:10:00,76.63,76.79,76.57,76.78,882200.0,44.7219,44.8153,44.6869,44.8094,882200.0
2008-07-30 15:20:00,76.78,77.14,76.35,77.13,1547300.0,44.8094,45.0195,44.5585,45.0137,1547300.0
2008-07-30 15:30:00,77.14,77.53,77.07,77.36,1948000.0,45.0195,45.2471,44.9787,45.1479,1948000.0
2008-07-30 15:40:00,77.37,77.44,77.03,77.03,2286700.0,45.1537,45.1946,44.9553,44.9553,2286700.0
2008-07-30 15:50:00,77.03,77.55,77.03,77.47,3005200.0,44.9553,45.2588,44.9553,45.2121,3005200.0
2008-07-30 16:00:00,77.47,77.59,77.38,77.47,140500.0,45.2121,45.2821,45.1596,45.2121,140500.0
2008-07-30 16:10:00,77.41,77.47,77.4,77.47,5300.0,45.1771,45.2121,45.1713,45.2121,5300.0
2008-07-31 09:30:00,76.59,76.69,75.94,75.95,1599700.0,44.6985,44.7569,44.3192,44.325,1599700.0
2008-07-31 09:40:00,75.95,76.44,75.61,75.72,2523700.0,44.325,44.611,44.1266,44.1908,2523700.0
2008-07-31 09:50:00,75.72,75.94,75.43,75.78,1563700.0,44.1908,44.3192,44.0215,44.2258,1563700.0
2008-07-31 10:00:00,75.78,75.82,75.28,75.42,1793800.0,44.2258,44.2492,43.934,44.0157,1793800.0
2008-07-31 10:10:00,75.42,75.6,75.35,75.49,1316600.0,44.0157,44.1208,43.9749,44.0566,1316600.0
2008-07-31 10:20:00,75.48,75.79,75.46,75.74,901000.0,44.0507,44.2316,44.0391,44.2025,901000.0
2008-07-31 10:30:00,75.74,76.33,75.51,76.04,1712000.0,44.2025,44.5468,44.0682,44.3775,1712000.0
2008-07-31 10:40:00,76.04,76.24,75.68,75.84,833800.0,44.3775,44.4943,44.1674,44.2608,833800.0
2008-07-31 10:50:00,75.84,75.98,75.49,75.52,807400.0,44.2608,44.3425,44.0566,44.0741,807400.0
2008-07-31 11:00:00,75.53,75.88,75.46,75.66,445700.0,44.0799,44.2842,44.0391,44.1558,445700.0
2008-07-31 11:10:00,75.67,75.9,75.5,75.8,446000.0,44.1616,44.2958,44.0624,44.2375,446000.0
2008-07-31 11:20:00,75.8,75.86,75.55,75.85,753500.0,44.2375,44.2725,44.0916,44.2667,753500.0
2008-07-31 11:30:00,75.84,75.93,75.53,75.63,398100.0,44.2608,44.3133,44.0799,44.1383,398100.0
2008-07-31 11:40:00,75.63,75.78,75.6,75.67,392600.0,44.1383,44.2258,44.1208,44.1616,392600.0
2008-07-31 11:50:00,75.67,75.86,75.62,75.8,402800.0,44.1616,44.2725,44.1324,44.2375,402800.0
2008-07-31 12:00:00,75.8,75.9,75.72,75.84,275400.0,44.2375,44.2958,44.1908,44.2608,275400.0
2008-07-31 12:10:00,75.83,75.84,75.63,75.71,742000.0,44.255,44.2608,44.1383,44.185,742000.0
2008-07-31 12:20:00,75.71,75.71,75.41,75.55,475400.0,44.185,44.185,44.0099,44.0916,475400.0
2008-07-31 12:30:00,75.55,75.71,75.4,75.41,311000.0,44.0916,44.185,44.004,44.0099,311000.0
2008-07-31 12:40:00,75.4,75.52,75.27,75.52,437400.0,44.004,44.0741,43.9282,44.0741,437400.0
2008-07-31 12:50:00,75.53,75.61,75.38,75.43,366300.0,44.0799,44.1266,43.9924,44.0215,366300.0
2008-07-31 13:00:00,75.43,75.44,75.2,75.21,416200.0,44.0215,44.0274,43.8873,43.8932,416200.0
2008-07-31 13:10:00,75.19,75.46,75.01,75.45,793200.0,43.8815,44.0391,43.7764,44.0332,793200.0
2008-07-31 13:20:00,75.46,75.59,75.38,75.38,265700.0,44.0391,44.1149,43.9924,43.9924,265700.0
2008-07-31 13:30:00,75.38,75.61,75.36,75.52,230500.0,43.9924,44.1266,43.9807,44.0741,230500.0
2008-07-31 13:40:00,75.53,75.56,75.31,75.37,642100.0,44.0799,44.0974,43.9515,43.9865,642100.0
2008-07-31 13:50:00,75.37,75.43,75.28,75.43,248900.0,43.9865,44.0215,43.934,44.0215,248900.0
2008-07-31 14:00:00,75.43,75.55,75.37,75.42,359600.0,44.0215,44.0916,43.9865,44.0157,359600.0
2008-07-31 14:10:00,75.42,75.46,75.16,75.17,706300.0,44.0157,44.0391,43.864,43.8698,706300.0
2008-07-31 14:20:00,75.18,75.27,75.07,75.23,812200.0,43.8756,43.9282,43.8114,43.9048,812200.0
2008-07-31 14:30:00,75.22,75.32,75.14,75.32,445500.0,43.899,43.9573,43.8523,43.9573,445500.0
2008-07-31 14:40:00,75.31,75.61,75.24,75.51,667500.0,43.9515,44.1266,43.9107,44.0682,667500.0
2008-07-31 14:50:00,75.5,75.66,75.48,75.62,637100.0,44.0624,44.1558,44.0507,44.1324,637100.0
2008-07-31 15:00:00,75.63,75.71,75.59,75.63,635800.0,44.1383,44.185,44.1149,44.1383,635800.0
2008-07-31 15:10:00,75.63,75.77,75.57,75.59,475200.0,44.1383,44.22,44.1032,44.1149,475200.0
2008-07-31 15:20:00,75.59,75.68,75.36,75.45,826600.0,44.1149,44.1674,43.9807,44.0332,826600.0
2008-07-31 15:30:00,75.45,75.46,74.82,74.82,1077100.0,44.0332,44.0391,43.6655,43.6655,1077100.0
2008-07-31 15:40:00,74.82,74.94,74.74,74.77,1111000.0,43.6655,43.7356,43.6189,43.6364,1111000.0
2008-07-31 15:50:00,74.77,74.91,73.77,74.86,2413500.0,43.6364,43.7181,43.0528,43.6889,2413500.0
2008-07-31 16:00:00,74.9,74.9,74.7,74.7,97800.0,43.7122,43.7122,43.5955,43.5955,97800.0
2008-07-31 16:10:00,74.75,74.75,74.46,74.46,66600.0,43.6247,43.6247,43.4554,43.4554,66600.0
2008-08-01 09:30:00,74.45,75.28,74.26,75.28,1072400.0,43.4496,43.934,43.3387,43.934,1072400.0
2008-08-01 09:40:00,75.28,75.6,75.08,75.3,1423600.0,43.934,44.1208,43.8173,43.9457,1423600.0
2008-08-01 09:50:00,75.31,76.0,75.3,75.8,1496900.0,43.9515,44.3542,43.9457,44.2375,1496900.0
2008-08-01 10:00:00,75.8,76.37,75.65,76.21,1724600.0,44.2375,44.5701,44.1499,44.4768,1724600.0
2008-08-01 10:10:00,76.2,76.24,75.86,76.02,1183100.0,44.4709,44.4943,44.2725,44.3659,1183100.0
2008-08-01 10:20:00,76.02,76.08,75.57,75.62,1130100.0,44.3659,44.4009,44.1032,44.1324,1130100.0
2008-08-01 10:30:00,75.62,75.76,75.35,75.4,950900.0,44.1324,44.2141,43.9749,44.004,950900.0
2008-08-01 10:40:00,75.4,75.55,75.18,75.32,690700.0,44.004,44.0916,43.8756,43.9573,690700.0
2008-08-01 10:50:00,75.32,75.54,75.31,75.41,434600.0,43.9573,44.0857,43.9515,44.0099,434600.0
2008-08-01 11:00:00,75.38,75.55,75.32,75.53,439300.0,43.9924,44.0916,43.9573,44.0799,439300.0
2008-08-01 11:10:00,75.55,75.94,75.49,75.65,904800.0,44.0916,44.3192,44.0566,44.1499,904800.0
2008-08-01 11:20:00,75.64,75.69,75.29,75.36,542300.0,44.1441,44.1733,43.9398,43.9807,542300.0
2008-08-01 11:30:00,75.36,75.5,75.23,75.25,640900.0,43.9807,44.0624,43.9048,43.9165,640900.0
2008-08-01 11:40:00,75.24,75.58,75.24,75.54,405000.0,43.9107,44.1091,43.9107,44.0857,405000.0
2008-08-01 11:50:00,75.54,75.58,75.18,75.38,416200.0,44.0857,44.1091,43.8756,43.9924,416200.0
2008-08-01 12:00:00,75.38,75.64,75.32,75.45,1393400.0,43.9924,44.1441,43.9573,44.0332,1393400.0
2008-08-01 12:10:00,75.44,75.45,75.13,75.19,580800.0,44.0274,44.0332,43.8465,43.8815,580800.0
2008-08-01 12:20:00,75.18,75.29,75.13,75.22,446300.0,43.8756,43.9398,43.8465,43.899,446300.0
2008-08-01 12:30:00,75.22,75.22,74.99,75.06,419200.0,43.899,43.899,43.7648,43.8056,419200.0
2008-08-01 12:40:00,75.06,75.21,75.0,75.01,369800.0,43.8056,43.8932,43.7706,43.7764,369800.0
2008-08-01 12:50:00,75.02,75.2,74.82,74.88,386300.0,43.7823,43.8873,43.6655,43.7006,386300.0
2008-08-01 13:00:00,74.88,74.95,74.8,74.89,368200.0,43.7006,43.7414,43.6539,43.7064,368200.0
2008-08-01 13:10:00,74.89,75.2,74.88,75.0,422700.0,43.7064,43.8873,43.7006,43.7706,422700.0
2008-08-01 13:20:00,75.01,75.1,74.73,74.82,501500.0,43.7764,43.829,43.613,43.6655,501500.0
2008-08-01 13:30:00,74.81,75.11,74.81,75.03,361100.0,43.6597,43.8348,43.6597,43.7881,361100.0
2008-08-01 13:40:00,75.02,75.06,74.81,74.81,298700.0,43.7823,43.8056,43.6597,43.6597,298700.0
2008-08-01 13:50:00,74.81,75.01,74.75,74.83,266600.0,43.6597,43.7764,43.6247,43.6714,266600.0
2008-08-01 14:00:00,74.83,74.85,74.51,74.58,775700.0,43.6714,43.6831,43.4846,43.5255,775700.0
2008-08-01 14:10:00,74.57,74.74,74.52,74.63,493200.0,43.5196,43.6189,43.4905,43.5547,493200.0
2008-08-01 14:20:00,74.63,74.74,74.6,74.66,230200.0,43.5547,43.6189,43.5372,43.5722,230200.0
2008-08-01 14:30:00,74.66,74.66,74.31,74.32,381500.0,43.5722,43.5722,43.3679,43.3737,381500.0
2008-08-01 14:40:00,74.31,74.53,74.16,74.5,674100.0,43.3679,43.4963,43.2804,43.4788,674100.0
2008-08-01 14:50:00,74.49,74.62,74.36,74.36,601400.0,43.473,43.5488,43.3971,43.3971,601400.0
2008-08-01 15:00:00,74.37,74.51,74.33,74.36,472200.0,43.4029,43.4846,43.3796,43.3971,472200.0
2008-08-01 15:10:00,74.36,74.43,74.29,74.41,507000.0,43.3971,43.4379,43.3562,43.4263,507000.0
2008-08-01 15:20:00,74.4,74.57,74.38,74.45,682300.0,43.4204,43.5196,43.4088,43.4496,682300.0
2008-08-01 15:30:00,74.45,74.71,74.36,74.6,580400.0,43.4496,43.6013,43.3971,43.5372,580400.0
2008-08-01 15:40:00,74.59,74.92,74.5,74.85,950100.0,43.5313,43.7239,43.4788,43.6831,950100.0
2008-08-01 15:50:00,74.85,74.92,74.55,74.6,1161500.0,43.6831,43.7239,43.508,43.5372,1161500.0
2008-08-01 16:00:00,74.51,74.58,74.44,74.5,69200.0,43.4846,43.5255,43.4438,43.4788,69200.0
2008-08-01 16:10:00,74.5,74.5,74.49,74.49,2100.0,43.4788,43.4788,43.473,43.473,2100.0
2008-08-04 09:30:00,74.5,74.55,73.57,73.78,1004800.0,43.4788,43.508,42.936,43.0586,1004800.0
2008-08-04 09:40:00,73.8,73.85,73.4,73.65,1540900.0,43.0703,43.0994,42.8368,42.9827,1540900.0
2008-08-04 09:50:00,73.65,73.69,73.26,73.32,679200.0,42.9827,43.0061,42.7551,42.7901,679200.0
2008-08-04 10:00:00,73.31,73.63,73.15,73.6,708000.0,42.7843,42.9711,42.6909,42.9535,708000.0
2008-08-04 10:10:00,73.6,74.05,73.43,74.02,706200.0,42.9535,43.2162,42.8543,43.1987,706200.0
2008-08-04 10:20:00,74.03,74.22,73.74,74.03,1159300.0,43.2045,43.3154,43.0352,43.2045,1159300.0
2008-08-04 10:30:00,74.03,74.08,73.47,73.75,767700.0,43.2045,43.2337,42.8777,43.0411,767700.0
2008-08-04 10:40:00,73.75,73.76,73.29,73.29,860600.0,43.0411,43.0469,42.7726,42.7726,860600.0
2008-08-04 10:50:00,73.3,73.31,73.08,73.23,400000.0,42.7785,42.7843,42.6501,42.7376,400000.0
2008-08-04 11:00:00,73.23,73.31,73.15,73.17,378300.0,42.7376,42.7843,42.6909,42.7026,378300.0
2008-08-04 11:10:00,73.16,73.16,72.72,72.74,653700.0,42.6968,42.6968,42.44,42.4516,653700.0
2008-08-04 11:20:00,72.72,72.84,72.21,72.46,1141800.0,42.44,42.51,42.1423,42.2882,1141800.0
2008-08-04 11:30:00,72.46,72.46,71.82,71.87,2389600.0,42.2882,42.2882,41.9147,41.9439,2389600.0
2008-08-04 11:40:00,71.87,72.94,71.74,72.5,1995700.0,41.9439,42.5684,41.868,42.3116,1995700.0
2008-08-04 11:50:00,72.48,72.49,71.93,71.97,1131900.0,42.2999,42.3057,41.9789,42.0023,1131900.0
2008-08-04 12:00:00,71.97,72.2,71.72,71.74,1136800.0,42.0023,42.1365,41.8564,41.868,1136800.0
2008-08-04 12:10:00,71.73,71.78,71.63,71.78,1594200.0,41.8622,41.8914,41.8038,41.8914,1594200.0
2008-08-04 12:20:00,71.78,71.83,71.53,71.54,799300.0,41.8914,41.9206,41.7455,41.7513,799300.0
2008-08-04 12:30:00,71.53,71.68,71.45,71.49,612900.0,41.7455,41.833,41.6988,41.7221,612900.0
2008-08-04 12:40:00,71.49,71.53,71.17,71.36,1215500.0,41.7221,41.7455,41.5354,41.6463,1215500.0
2008-08-04 12:50:00,71.36,71.58,71.23,71.45,831600.0,41.6463,41.7747,41.5704,41.6988,831600.0
2008-08-04 13:00:00,71.47,71.53,71.33,71.42,702000.0,41.7105,41.7455,41.6288,41.6813,702000.0
2008-08-04 13:10:00,71.41,71.44,71.2,71.35,676300.0,41.6754,41.6929,41.5529,41.6404,676300.0
2008-08-04 13:20:00,71.34,71.49,71.31,71.41,567800.0,41.6346,41.7221,41.6171,41.6754,567800.0
2008-08-04 13:30:00,71.42,71.48,71.35,71.38,620700.0,41.6813,41.7163,41.6404,41.6579,620700.0
2008-08-04 13:40:00,71.37,71.37,71.14,71.18,519900.0,41.6521,41.6521,41.5179,41.5412,519900.0
2008-08-04 13:50:00,71.17,71.22,71.0,71.14,1349000.0,41.5354,41.5646,41.4362,41.5179,1349000.0
2008-08-04 14:00:00,71.15,71.42,71.13,71.38,796400.0,41.5237,41.6813,41.512,41.6579,796400.0
2008-08-04 14:10:00,71.38,71.5,71.23,71.43,870100.0,41.6579,41.728,41.5704,41.6871,870100.0
2008-08-04 14:20:00,71.42,71.83,71.39,71.57,1050800.0,41.6813,41.9206,41.6638,41.7688,1050800.0
2008-08-04 14:30:00,71.57,71.86,71.51,71.56,687700.0,41.7688,41.9381,41.7338,41.763,687700.0
2008-08-04 14:40:00,71.55,71.85,71.48,71.72,589700.0,41.7571,41.9322,41.7163,41.8564,589700.0
2008-08-04 14:50:00,71.72,71.8,71.37,71.4,460500.0,41.8564,41.903,41.6521,41.6696,460500.0
2008-08-04 15:00:00,71.41,71.58,71.25,71.28,745800.0,41.6754,41.7747,41.5821,41.5996,745800.0
2008-08-04 15:10:00,71.28,71.32,70.79,70.89,1116700.0,41.5996,41.6229,41.3136,41.372,1116700.0
2008-08-04 15:20:00,70.89,70.93,70.48,70.49,1344500.0,41.372,41.3953,41.1327,41.1385,1344500.0
2008-08-04 15:30:00,70.49,70.58,70.29,70.49,1168100.0,41.1385,41.191,41.0218,41.1385,1168100.0
2008-08-04 15:40:00,70.5,70.65,70.34,70.61,1589300.0,41.1444,41.2319,41.051,41.2086,1589300.0
2008-08-04 15:50:00,70.61,71.05,70.58,70.91,2675600.0,41.2086,41.4653,41.191,41.3836,2675600.0
2008-08-04 16:00:00,70.91,71.17,70.6,71.1,322200.0,41.3836,41.5354,41.2027,41.4945,322200.0
2008-08-04 16:10:00,71.09,71.12,70.9,70.99,69400.0,41.4887,41.5062,41.3778,41.4303,69400.0
2008-08-05 09:30:00,70.41,70.63,69.83,70.21,2524800.0,41.0918,41.2202,40.7533,40.9751,2524800.0
2008-08-05 09:40:00,70.21,71.05,69.99,71.03,3174300.0,40.9751,41.4653,40.8467,41.4537,3174300.0
2008-08-05 09:50:00,71.03,71.44,70.97,71.28,2187300.0,41.4537,41.6929,41.4187,41.5996,2187300.0
2008-08-05 10:00:00,71.27,71.52,70.9,71.36,1264700.0,41.5937,41.7396,41.3778,41.6463,1264700.0
2008-08-05 10:10:00,71.35,71.6,70.99,71.36,1524500.0,41.6404,41.7863,41.4303,41.6463,1524500.0
2008-08-05 10:20:00,71.36,71.72,71.34,71.7,1641900.0,41.6463,41.8564,41.6346,41.8447,1641900.0
2008-08-05 10:30:00,71.7,71.78,71.27,71.4,1107200.0,41.8447,41.8914,41.5937,41.6696,1107200.0
2008-08-05 10:40:00,71.4,71.48,71.1,71.27,959000.0,41.6696,41.7163,41.4945,41.5937,959000.0
2008-08-05 10:50:00,71.26,71.29,71.05,71.25,1099600.0,41.5879,41.6054,41.4653,41.5821,1099600.0
2008-08-05 11:00:00,71.24,71.3,70.93,70.96,1189700.0,41.5762,41.6112,41.3953,41.4128,1189700.0
2008-08-05 11:10:00,70.95,71.06,70.79,71.0,1347700.0,41.407,41.4712,41.3136,41.4362,1347700.0
2008-08-05 11:20:00,71.0,71.06,70.71,70.75,759200.0,41.4362,41.4712,41.2669,41.2903,759200.0
2008-08-05 11:30:00,70.74,70.79,70.6,70.69,869900.0,41.2844,41.3136,41.2027,41.2552,869900.0
2008-08-05 11:40:00,70.69,70.94,70.69,70.92,697300.0,41.2552,41.4011,41.2552,41.3895,697300.0
2008-08-05 11:50:00,70.91,71.28,70.91,71.26,1258900.0,41.3836,41.5996,41.3836,41.5879,1258900.0
2008-08-05 12:00:00,71.26,71.3,71.08,71.11,747800.0,41.5879,41.6112,41.4829,41.5004,747800.0
2008-08-05 12:10:00,71.11,71.25,70.99,71.08,598700.0,41.5004,41.5821,41.4303,41.4829,598700.0
2008-08-05 12:20:00,71.07,71.09,70.96,71.01,511100.0,41.477,41.4887,41.4128,41.442,511100.0
2008-08-05 12:30:00,71.01,71.16,71.0,71.13,436900.0,41.442,41.5295,41.4362,41.512,436900.0
2008-08-05 12:40:00,71.12,71.36,71.08,71.22,637900.0,41.5062,41.6463,41.4829,41.5646,637900.0
2008-08-05 12:50:00,71.22,71.47,71.11,71.43,967600.0,41.5646,41.7105,41.5004,41.6871,967600.0
2008-08-05 13:00:00,71.43,71.52,71.18,71.24,830900.0,41.6871,41.7396,41.5412,41.5762,830900.0
2008-08-05 13:10:00,71.24,71.3,71.14,71.14,204400.0,41.5762,41.6112,41.5179,41.5179,204400.0
2008-08-05 13:20:00,71.13,71.23,70.94,70.96,312900.0,41.512,41.5704,41.4011,41.4128,312900.0
2008-08-05 13:30:00,70.96,71.08,70.82,71.03,764000.0,41.4128,41.4829,41.3311,41.4537,764000.0
2008-08-05 13:40:00,71.02,71.08,70.88,70.95,696200.0,41.4478,41.4829,41.3661,41.407,696200.0
2008-08-05 13:50:00,70.94,70.96,70.86,70.87,889000.0,41.4011,41.4128,41.3545,41.3603,889000.0
2008-08-05 14:00:00,70.87,71.0,70.67,70.74,503800.0,41.3603,41.4362,41.2436,41.2844,503800.0
2008-08-05 14:10:00,70.74,71.17,70.65,70.72,1094500.0,41.2844,41.5354,41.2319,41.2728,1094500.0
2008-08-05 14:20:00,70.71,71.0,70.38,70.43,925700.0,41.2669,41.4362,41.0743,41.1035,925700.0
2008-08-05 14:30:00,70.43,70.51,70.1,70.11,1078100.0,41.1035,41.1502,40.9109,40.9168,1078100.0
2008-08-05 14:40:00,70.11,70.5,69.92,70.2,1145300.0,40.9168,41.1444,40.8059,40.9693,1145300.0
2008-08-05 14:50:00,70.2,70.4,70.11,70.37,931300.0,40.9693,41.086,40.9168,41.0685,931300.0
2008-08-05 15:00:00,70.37,70.37,70.05,70.16,509600.0,41.0685,41.0685,40.8817,40.9459,509600.0
2008-08-05 15:10:00,70.15,70.43,69.95,70.31,790000.0,40.9401,41.1035,40.8234,41.0335,790000.0
2008-08-05 15:20:00,70.3,70.36,70.14,70.31,528700.0,41.0276,41.0627,40.9343,41.0335,528700.0
2008-08-05 15:30:00,70.31,70.78,70.26,70.64,1015200.0,41.0335,41.3078,41.0043,41.2261,1015200.0
2008-08-05 15:40:00,70.63,71.08,70.61,70.98,1072000.0,41.2202,41.4829,41.2086,41.4245,1072000.0
2008-08-05 15:50:00,70.98,71.4,70.85,71.33,2420700.0,41.4245,41.6696,41.3486,41.6288,2420700.0
2008-08-05 16:00:00,71.34,71.43,71.17,71.41,175800.0,41.6346,41.6871,41.5354,41.6754,175800.0
2008-08-05 16:10:00,71.41,71.45,71.35,71.43,55000.0,41.6754,41.6988,41.6404,41.6871,55000.0
2008-08-06 09:30:00,71.65,72.14,71.29,71.57,1668700.0,41.8155,42.1015,41.6054,41.7688,1668700.0
2008-08-06 09:40:00,71.58,72.37,71.56,72.05,1428200.0,41.7747,42.2357,41.763,42.0489,1428200.0
2008-08-06 09:50:00,72.05,72.35,72.0,72.31,1089100.0,42.0489,42.224,42.0198,42.2007,1089100.0
2008-08-06 10:00:00,72.31,72.6,72.26,72.56,1343100.0,42.2007,42.3699,42.1715,42.3466,1343100.0
2008-08-06 10:10:00,72.55,72.83,72.55,72.69,1104800.0,42.3408,42.5042,42.3408,42.4225,1104800.0
2008-08-06 10:20:00,72.68,72.91,72.68,72.82,879900.0,42.4166,42.5509,42.4166,42.4983,879900.0
2008-08-06 10:30:00,72.82,72.94,72.21,72.47,3769800.0,42.4983,42.5684,42.1423,42.2941,3769800.0
2008-08-06 10:40:00,72.47,72.9,72.33,72.43,1587100.0,42.2941,42.545,42.2124,42.2707,1587100.0
2008-08-06 10:50:00,72.42,72.57,72.21,72.46,1423100.0,42.2649,42.3524,42.1423,42.2882,1423100.0
2008-08-06 11:00:00,72.47,72.6,72.39,72.45,685800.0,42.2941,42.3699,42.2474,42.2824,685800.0
2008-08-06 11:10:00,72.45,72.46,72.1,72.28,1118400.0,42.2824,42.2882,42.0781,42.1832,1118400.0
2008-08-06 11:20:00,72.29,72.29,71.55,71.55,1411700.0,42.189,42.189,41.7571,41.7571,1411700.0
2008-08-06 11:30:00,71.55,71.74,71.3,71.31,1325000.0,41.7571,41.868,41.6112,41.6171,1325000.0
2008-08-06 11:40:00,71.31,71.8,71.31,71.65,1219000.0,41.6171,41.903,41.6171,41.8155,1219000.0
2008-08-06 11:50:00,71.66,72.0,71.66,71.8,659700.0,41.8213,42.0198,41.8213,41.903,659700.0
2008-08-06 12:00:00,71.81,72.06,71.81,71.88,557500.0,41.9089,42.0548,41.9089,41.9497,557500.0
2008-08-06 12:10:00,71.89,72.11,71.88,71.95,517600.0,41.9556,42.084,41.9497,41.9906,517600.0
2008-08-06 12:20:00,71.94,71.97,71.75,71.92,544200.0,41.9848,42.0023,41.8739,41.9731,544200.0
2008-08-06 12:30:00,71.92,72.03,71.79,71.81,475900.0,41.9731,42.0373,41.8972,41.9089,475900.0
2008-08-06 12:40:00,71.82,72.28,71.8,72.27,558600.0,41.9147,42.1832,41.903,42.1773,558600.0
2008-08-06 12:50:00,72.28,72.47,72.23,72.25,773900.0,42.1832,42.2941,42.154,42.1657,773900.0
2008-08-06 13:00:00,72.24,72.45,72.15,72.21,663600.0,42.1598,42.2824,42.1073,42.1423,663600.0
2008-08-06 13:10:00,72.22,72.33,72.14,72.18,431100.0,42.1482,42.2124,42.1015,42.1248,431100.0
2008-08-06 13:20:00,72.17,72.2,71.96,71.98,426100.0,42.119,42.1365,41.9964,42.0081,426100.0
2008-08-06 13:30:00,71.98,72.07,71.94,72.05,477600.0,42.0081,42.0606,41.9848,42.0489,477600.0
2008-08-06 13:40:00,72.07,72.37,72.02,72.36,533700.0,42.0606,42.2357,42.0314,42.2299,533700.0
2008-08-06 13:50:00,72.35,72.47,72.22,72.24,605700.0,42.224,42.2941,42.1482,42.1598,605700.0
2008-08-06 14:00:00,72.25,72.45,72.18,72.45,599200.0,42.1657,42.2824,42.1248,42.2824,599200.0
2008-08-06 14:10:00,72.44,72.48,72.21,72.48,690900.0,42.2766,42.2999,42.1423,42.2999,690900.0
2008-08-06 14:20:00,72.47,72.7,72.38,72.59,864100.0,42.2941,42.4283,42.2415,42.3641,864100.0
2008-08-06 14:30:00,72.59,72.61,72.51,72.61,655700.0,42.3641,42.3758,42.3174,42.3758,655700.0
2008-08-06 14:40:00,72.61,72.65,72.48,72.57,482800.0,42.3758,42.3991,42.2999,42.3524,482800.0
2008-08-06 14:50:00,72.57,72.8,72.56,72.62,606300.0,42.3524,42.4867,42.3466,42.3816,606300.0
2008-08-06 15:00:00,72.61,72.62,72.38,72.54,845300.0,42.3758,42.3816,42.2415,42.3349,845300.0
2008-08-06 15:10:00,72.54,72.64,72.5,72.57,507400.0,42.3349,42.3933,42.3116,42.3524,507400.0
2008-08-06 15:20:00,72.57,72.79,72.51,72.61,601200.0,42.3524,42.4808,42.3174,42.3758,601200.0
2008-08-06 15:30:00,72.61,72.63,72.47,72.53,632600.0,42.3758,42.3874,42.2941,42.3291,632600.0
2008-08-06 15:40:00,72.54,72.83,72.54,72.79,955200.0,42.3349,42.5042,42.3349,42.4808,955200.0
2008-08-06 15:50:00,72.79,73.11,72.78,73.08,2110200.0,42.4808,42.6676,42.475,42.6501,2110200.0
2008-08-06 16:00:00,73.06,73.06,72.88,72.98,33800.0,42.6384,42.6384,42.5333,42.5917,33800.0
2008-08-06 16:10:00,72.99,73.0,72.92,72.98,11900.0,42.5975,42.6034,42.5567,42.5917,11900.0
2008-08-07 09:30:00,73.76,73.97,73.4,73.44,1326000.0,43.0469,43.1695,42.8368,42.8602,1326000.0
2008-08-07 09:40:00,73.42,73.43,72.76,73.06,1242300.0,42.8485,42.8543,42.4633,42.6384,1242300.0
2008-08-07 09:50:00,73.06,73.28,72.71,73.23,1091800.0,42.6384,42.7668,42.4341,42.7376,1091800.0
2008-08-07 10:00:00,73.22,73.26,72.79,72.86,1031300.0,42.7318,42.7551,42.4808,42.5217,1031300.0
2008-08-07 10:10:00,72.86,73.18,72.69,72.7,856100.0,42.5217,42.7084,42.4225,42.4283,856100.0
2008-08-07 10:20:00,72.7,72.77,72.48,72.74,850300.0,42.4283,42.4691,42.2999,42.4516,850300.0
2008-08-07 10:30:00,72.73,73.54,72.66,73.46,1913100.0,42.4458,42.9185,42.405,42.8718,1913100.0
2008-08-07 10:40:00,73.46,73.73,73.18,73.57,2062000.0,42.8718,43.0294,42.7084,42.936,2062000.0
2008-08-07 10:50:00,73.56,73.59,73.33,73.41,810500.0,42.9302,42.9477,42.796,42.8427,810500.0
2008-08-07 11:00:00,73.41,73.56,73.24,73.24,604300.0,42.8427,42.9302,42.7434,42.7434,604300.0
2008-08-07 11:10:00,73.25,73.38,73.14,73.3,530600.0,42.7493,42.8251,42.6851,42.7785,530600.0
2008-08-07 11:20:00,73.3,73.32,72.88,72.91,461500.0,42.7785,42.7901,42.5333,42.5509,461500.0
2008-08-07 11:30:00,72.91,73.06,72.81,72.99,467300.0,42.5509,42.6384,42.4925,42.5975,467300.0
2008-08-07 11:40:00,72.99,73.07,72.85,73.07,571200.0,42.5975,42.6442,42.5158,42.6442,571200.0
2008-08-07 11:50:00,73.07,73.16,72.98,73.03,353200.0,42.6442,42.6968,42.5917,42.6209,353200.0
2008-08-07 12:00:00,73.03,73.37,72.92,73.34,322200.0,42.6209,42.8193,42.5567,42.8018,322200.0
2008-08-07 12:10:00,73.34,73.42,73.13,73.24,328100.0,42.8018,42.8485,42.6792,42.7434,328100.0
2008-08-07 12:20:00,73.24,73.43,73.2,73.21,307300.0,42.7434,42.8543,42.7201,42.7259,307300.0
2008-08-07 12:30:00,73.21,73.21,72.82,73.06,509800.0,42.7259,42.7259,42.4983,42.6384,509800.0
2008-08-07 12:40:00,73.06,73.15,72.61,72.7,672500.0,42.6384,42.6909,42.3758,42.4283,672500.0
2008-08-07 12:50:00,72.71,72.83,72.4,72.48,902300.0,42.4341,42.5042,42.2532,42.2999,902300.0
2008-08-07 13:00:00,72.49,72.77,72.49,72.67,689900.0,42.3057,42.4691,42.3057,42.4108,689900.0
2008-08-07 13:10:00,72.67,72.86,72.49,72.85,589600.0,42.4108,42.5217,42.3057,42.5158,589600.0
2008-08-07 13:20:00,72.85,72.86,72.56,72.6,235900.0,42.5158,42.5217,42.3466,42.3699,235900.0
2008-08-07 13:30:00,72.6,72.95,72.6,72.82,533900.0,42.3699,42.5742,42.3699,42.4983,533900.0
2008-08-07 13:40:00,72.82,72.82,72.51,72.62,520800.0,42.4983,42.4983,42.3174,42.3816,520800.0
2008-08-07 13:50:00,72.62,72.74,72.57,72.66,324500.0,42.3816,42.4516,42.3524,42.405,324500.0
2008-08-07 14:00:00,72.67,72.91,72.6,72.87,585300.0,42.4108,42.5509,42.3699,42.5275,585300.0
2008-08-07 14:10:00,72.88,72.92,72.7,72.78,335500.0,42.5333,42.5567,42.4283,42.475,335500.0
2008-08-07 14:20:00,72.8,72.93,72.73,72.84,453500.0,42.4867,42.5625,42.4458,42.51,453500.0
2008-08-07 14:30:00,72.84,73.04,72.82,72.99,351900.0,42.51,42.6267,42.4983,42.5975,351900.0
2008-08-07 14:40:00,72.98,72.99,72.82,72.87,531300.0,42.5917,42.5975,42.4983,42.5275,531300.0
2008-08-07 14:50:00,72.86,72.92,72.75,72.76,336400.0,42.5217,42.5567,42.4575,42.4633,336400.0
2008-08-07 15:00:00,72.76,72.81,72.26,72.36,1021500.0,42.4633,42.4925,42.1715,42.2299,1021500.0
2008-08-07 15:10:00,72.35,72.45,72.28,72.34,663000.0,42.224,42.2824,42.1832,42.2182,663000.0
2008-08-07 15:20:00,72.34,72.43,72.16,72.27,700500.0,42.2182,42.2707,42.1131,42.1773,700500.0
2008-08-07 15:30:00,72.27,72.37,71.97,72.07,1167900.0,42.1773,42.2357,42.0023,42.0606,1167900.0
2008-08-07 15:40:00,72.07,72.16,71.89,71.9,949500.0,42.0606,42.1131,41.9556,41.9614,949500.0
2008-08-07 15:50:00,71.9,72.2,71.86,71.89,1298100.0,41.9614,42.1365,41.9381,41.9556,1298100.0
2008-08-07 16:00:00,71.86,72.09,71.86,72.05,24500.0,41.9381,42.0723,41.9381,42.0489,24500.0
2008-08-07 16:10:00,72.05,72.2,72.05,72.2,6000.0,42.0489,42.1365,42.0489,42.1365,6000.0
2008-08-08 09:30:00,71.3,71.32,70.17,70.49,1840500.0,41.6112,41.6229,40.9518,41.1385,1840500.0
2008-08-08 09:40:00,70.5,70.58,70.0,70.01,2124400.0,41.1444,41.191,40.8526,40.8584,2124400.0
2008-08-08 09:50:00,70.01,70.07,69.72,69.95,2192400.0,40.8584,40.8934,40.6891,40.8234,2192400.0
2008-08-08 10:00:00,69.95,70.23,69.92,70.21,1542400.0,40.8234,40.9868,40.8059,40.9751,1542400.0
2008-08-08 10:10:00,70.21,70.46,69.93,70.32,2234200.0,40.9751,41.121,40.8117,41.0393,2234200.0
2008-08-08 10:20:00,70.32,70.96,70.31,70.74,1794600.0,41.0393,41.4128,41.0335,41.2844,1794600.0
2008-08-08 10:30:00,70.76,70.92,70.63,70.83,1246800.0,41.2961,41.3895,41.2202,41.3369,1246800.0
2008-08-08 10:40:00,70.85,71.27,70.84,71.06,1108500.0,41.3486,41.5937,41.3428,41.4712,1108500.0
2008-08-08 10:50:00,71.04,71.1,70.78,71.02,954900.0,41.4595,41.4945,41.3078,41.4478,954900.0
2008-08-08 11:00:00,71.03,71.05,70.66,70.9,469700.0,41.4537,41.4653,41.2377,41.3778,469700.0
2008-08-08 11:10:00,70.91,70.93,70.51,70.65,655700.0,41.3836,41.3953,41.1502,41.2319,655700.0
2008-08-08 11:20:00,70.65,70.74,70.47,70.5,515200.0,41.2319,41.2844,41.1268,41.1444,515200.0
2008-08-08 11:30:00,70.5,70.74,70.46,70.73,1007300.0,41.1444,41.2844,41.121,41.2786,1007300.0
2008-08-08 11:40:00,70.73,70.84,70.65,70.76,611500.0,41.2786,41.3428,41.2319,41.2961,611500.0
2008-08-08 11:50:00,70.75,70.91,70.71,70.87,404100.0,41.2903,41.3836,41.2669,41.3603,404100.0
2008-08-08 12:00:00,70.87,70.95,70.78,70.93,420800.0,41.3603,41.407,41.3078,41.3953,420800.0
2008-08-08 12:10:00,70.93,71.1,70.9,71.1,698200.0,41.3953,41.4945,41.3778,41.4945,698200.0
2008-08-08 12:20:00,71.1,71.13,70.85,71.09,668400.0,41.4945,41.512,41.3486,41.4887,668400.0
2008-08-08 12:30:00,71.09,71.16,70.91,70.95,453500.0,41.4887,41.5295,41.3836,41.407,453500.0
2008-08-08 12:40:00,70.95,71.08,70.91,70.98,285600.0,41.407,41.4829,41.3836,41.4245,285600.0
2008-08-08 12:50:00,70.99,71.15,70.9,70.97,443600.0,41.4303,41.5237,41.3778,41.4187,443600.0
2008-08-08 13:00:00,70.96,71.12,70.94,71.09,352500.0,41.4128,41.5062,41.4011,41.4887,352500.0
2008-08-08 13:10:00,71.1,71.25,71.07,71.23,608900.0,41.4945,41.5821,41.477,41.5704,608900.0
2008-08-08 13:20:00,71.23,71.27,71.13,71.14,425800.0,41.5704,41.5937,41.512,41.5179,425800.0
2008-08-08 13:30:00,71.14,71.48,71.14,71.46,551600.0,41.5179,41.7163,41.5179,41.7046,551600.0
2008-08-08 13:40:00,71.46,71.51,71.35,71.43,377800.0,41.7046,41.7338,41.6404,41.6871,377800.0
2008-08-08 13:50:00,71.43,71.46,71.28,71.45,396900.0,41.6871,41.7046,41.5996,41.6988,396900.0
2008-08-08 14:00:00,71.45,71.69,71.44,71.56,521700.0,41.6988,41.8389,41.6929,41.763,521700.0
2008-08-08 14:10:00,71.55,71.55,70.92,71.35,430200.0,41.7571,41.7571,41.3895,41.6404,430200.0
2008-08-08 14:20:00,71.35,71.35,70.94,70.94,934000.0,41.6404,41.6404,41.4011,41.4011,934000.0
2008-08-08 14:30:00,70.94,71.07,70.77,70.86,443100.0,41.4011,41.477,41.3019,41.3545,443100.0
2008-08-08 14:40:00,70.86,70.92,70.7,70.7,942800.0,41.3545,41.3895,41.2611,41.2611,942800.0
2008-08-08 14:50:00,70.7,70.77,70.63,70.68,391000.0,41.2611,41.3019,41.2202,41.2494,391000.0
2008-08-08 15:00:00,70.68,70.87,70.68,70.8,602300.0,41.2494,41.3603,41.2494,41.3194,602300.0
2008-08-08 15:10:00,70.79,70.92,70.77,70.86,549800.0,41.3136,41.3895,41.3019,41.3545,549800.0
2008-08-08 15:20:00,70.86,70.91,70.79,70.85,526100.0,41.3545,41.3836,41.3136,41.3486,526100.0
2008-08-08 15:30:00,70.85,70.99,70.83,70.93,898500.0,41.3486,41.4303,41.3369,41.3953,898500.0
2008-08-08 15:40:00,70.94,71.07,70.89,71.06,1176500.0,41.4011,41.477,41.372,41.4712,1176500.0
2008-08-08 15:50:00,71.06,71.29,71.05,71.28,1382900.0,41.4712,41.6054,41.4653,41.5996,1382900.0
2008-08-08 16:00:00,71.27,71.33,71.15,71.15,26300.0,41.5937,41.6288,41.5237,41.5237,26300.0
2008-08-08 16:10:00,71.29,71.29,71.0,71.19,69300.0,41.6054,41.6054,41.4362,41.547,69300.0
2008-08-11 09:30:00,71.69,72.01,71.29,71.34,1619200.0,41.8389,42.0256,41.6054,41.6346,1619200.0
2008-08-11 09:40:00,71.34,71.64,71.04,71.61,896300.0,41.6346,41.8097,41.4595,41.7922,896300.0
2008-08-11 09:50:00,71.61,71.64,71.05,71.21,1002500.0,41.7922,41.8097,41.4653,41.5587,1002500.0
2008-08-11 10:00:00,71.22,71.39,71.05,71.1,636700.0,41.5646,41.6638,41.4653,41.4945,636700.0
2008-08-11 10:10:00,71.1,71.16,70.82,70.94,767000.0,41.4945,41.5295,41.3311,41.4011,767000.0
2008-08-11 10:20:00,70.94,71.01,70.81,71.0,808200.0,41.4011,41.442,41.3253,41.4362,808200.0
2008-08-11 10:30:00,71.0,71.51,70.99,71.41,821500.0,41.4362,41.7338,41.4303,41.6754,821500.0
2008-08-11 10:40:00,71.42,71.45,71.02,71.13,373100.0,41.6813,41.6988,41.4478,41.512,373100.0
2008-08-11 10:50:00,71.13,71.14,70.83,70.83,435700.0,41.512,41.5179,41.3369,41.3369,435700.0
2008-08-11 11:00:00,70.84,70.9,70.59,70.76,727500.0,41.3428,41.3778,41.1969,41.2961,727500.0
2008-08-11 11:10:00,70.74,70.8,70.52,70.56,532100.0,41.2844,41.3194,41.156,41.1794,532100.0
2008-08-11 11:20:00,70.55,70.76,70.4,70.49,591500.0,41.1735,41.2961,41.086,41.1385,591500.0
2008-08-11 11:30:00,70.48,70.5,70.24,70.24,803300.0,41.1327,41.1444,40.9926,40.9926,803300.0
2008-08-11 11:40:00,70.25,70.29,70.06,70.06,983500.0,40.9985,41.0218,40.8876,40.8876,983500.0
2008-08-11 11:50:00,70.08,70.29,70.0,70.14,1082300.0,40.8992,41.0218,40.8526,40.9343,1082300.0
2008-08-11 12:00:00,70.13,70.15,69.93,70.07,819700.0,40.9284,40.9401,40.8117,40.8934,819700.0
2008-08-11 12:10:00,70.06,70.09,69.97,69.99,358500.0,40.8876,40.9051,40.835,40.8467,358500.0
2008-08-11 12:20:00,70.0,70.24,69.97,70.13,671600.0,40.8526,40.9926,40.835,40.9284,671600.0
2008-08-11 12:30:00,70.13,70.26,70.08,70.15,417200.0,40.9284,41.0043,40.8992,40.9401,417200.0
2008-08-11 12:40:00,70.16,70.29,70.09,70.12,525500.0,40.9459,41.0218,40.9051,40.9226,525500.0
2008-08-11 12:50:00,70.12,70.15,69.93,69.93,399300.0,40.9226,40.9401,40.8117,40.8117,399300.0
2008-08-11 13:00:00,69.93,70.2,69.92,70.05,706100.0,40.8117,40.9693,40.8059,40.8817,706100.0
2008-08-11 13:10:00,70.06,70.06,69.77,69.83,472500.0,40.8876,40.8876,40.7183,40.7533,472500.0
2008-08-11 13:20:00,69.84,69.91,69.8,69.81,257500.0,40.7592,40.8,40.7358,40.7417,257500.0
2008-08-11 13:30:00,69.82,69.94,69.75,69.9,344900.0,40.7475,40.8175,40.7067,40.7942,344900.0
2008-08-11 13:40:00,69.92,69.99,69.79,69.79,362200.0,40.8059,40.8467,40.73,40.73,362200.0
2008-08-11 13:50:00,69.79,69.79,69.66,69.77,531900.0,40.73,40.73,40.6541,40.7183,531900.0
2008-08-11 14:00:00,69.77,69.88,69.75,69.76,987100.0,40.7183,40.7825,40.7067,40.7125,987100.0
2008-08-11 14:10:00,69.76,69.91,69.74,69.88,1254700.0,40.7125,40.8,40.7008,40.7825,1254700.0
2008-08-11 14:20:00,69.89,70.49,69.88,70.43,2163500.0,40.7884,41.1385,40.7825,41.1035,2163500.0
2008-08-11 14:30:00,70.43,70.58,70.33,70.41,1173600.0,41.1035,41.191,41.0451,41.0918,1173600.0
2008-08-11 14:40:00,70.41,70.83,70.4,70.73,1097400.0,41.0918,41.3369,41.086,41.2786,1097400.0
2008-08-11 14:50:00,70.73,71.09,70.69,70.86,1146200.0,41.2786,41.4887,41.2552,41.3545,1146200.0
2008-08-11 15:00:00,70.86,70.97,70.75,70.93,598500.0,41.3545,41.4187,41.2903,41.3953,598500.0
2008-08-11 15:10:00,70.93,71.11,70.92,71.05,861800.0,41.3953,41.5004,41.3895,41.4653,861800.0
2008-08-11 15:20:00,71.05,71.07,70.73,70.83,790900.0,41.4653,41.477,41.2786,41.3369,790900.0
2008-08-11 15:30:00,70.83,71.0,70.59,70.72,880600.0,41.3369,41.4362,41.1969,41.2728,880600.0
2008-08-11 15:40:00,70.72,70.95,70.68,70.93,815300.0,41.2728,41.407,41.2494,41.3953,815300.0
2008-08-11 15:50:00,70.93,71.06,70.92,70.98,1262100.0,41.3953,41.4712,41.3895,41.4245,1262100.0
2008-08-11 16:00:00,70.98,71.1,70.94,71.08,46200.0,41.4245,41.4945,41.4011,41.4829,46200.0
2008-08-11 16:10:00,71.08,71.08,70.95,70.95,10400.0,41.4829,41.4829,41.407,41.407,10400.0
2008-08-12 09:30:00,71.59,71.7,71.31,71.51,1354900.0,41.7805,41.8447,41.6171,41.7338,1354900.0
2008-08-12 09:40:00,71.51,71.66,71.22,71.45,1544700.0,41.7338,41.8213,41.5646,41.6988,1544700.0
2008-08-12 09:50:00,71.45,71.72,71.3,71.31,1602900.0,41.6988,41.8564,41.6112,41.6171,1602900.0
2008-08-12 10:00:00,71.3,71.39,70.93,71.34,1634500.0,41.6112,41.6638,41.3953,41.6346,1634500.0
2008-08-12 10:10:00,71.35,71.51,71.09,71.44,1219900.0,41.6404,41.7338,41.4887,41.6929,1219900.0
2008-08-12 10:20:00,71.44,71.66,71.38,71.54,953400.0,41.6929,41.8213,41.6579,41.7513,953400.0
2008-08-12 10:30:00,71.54,71.67,71.35,71.63,713400.0,41.7513,41.8272,41.6404,41.8038,713400.0
2008-08-12 10:40:00,71.63,71.84,71.58,71.59,942200.0,41.8038,41.9264,41.7747,41.7805,942200.0
2008-08-12 10:50:00,71.58,71.66,71.37,71.46,689900.0,41.7747,41.8213,41.6521,41.7046,689900.0
2008-08-12 11:00:00,71.46,71.47,70.99,71.0,623100.0,41.7046,41.7105,41.4303,41.4362,623100.0
2008-08-12 11:10:00,71.0,71.35,70.88,70.98,751900.0,41.4362,41.6404,41.3661,41.4245,751900.0
2008-08-12 11:20:00,70.98,71.08,70.62,70.73,879300.0,41.4245,41.4829,41.2144,41.2786,879300.0
2008-08-12 11:30:00,70.72,71.05,70.67,71.04,820200.0,41.2728,41.4653,41.2436,41.4595,820200.0
2008-08-12 11:40:00,71.04,71.17,70.89,71.13,571700.0,41.4595,41.5354,41.372,41.512,571700.0
2008-08-12 11:50:00,71.14,71.23,71.0,71.13,522700.0,41.5179,41.5704,41.4362,41.512,522700.0
2008-08-12 12:00:00,71.13,71.34,71.06,71.11,652900.0,41.512,41.6346,41.4712,41.5004,652900.0
2008-08-12 12:10:00,71.13,71.22,71.06,71.07,389900.0,41.512,41.5646,41.4712,41.477,389900.0
2008-08-12 12:20:00,71.07,71.28,70.95,71.26,397700.0,41.477,41.5996,41.407,41.5879,397700.0
2008-08-12 12:30:00,71.24,71.26,70.86,70.88,494300.0,41.5762,41.5879,41.3545,41.3661,494300.0
2008-08-12 12:40:00,70.87,71.05,70.83,70.99,671100.0,41.3603,41.4653,41.3369,41.4303,671100.0
2008-08-12 12:50:00,70.99,71.08,70.8,70.87,421800.0,41.4303,41.4829,41.3194,41.3603,421800.0
2008-08-12 13:00:00,70.88,71.11,70.83,70.84,462300.0,41.3661,41.5004,41.3369,41.3428,462300.0
2008-08-12 13:10:00,70.83,71.08,70.82,70.93,452400.0,41.3369,41.4829,41.3311,41.3953,452400.0
2008-08-12 13:20:00,70.93,70.99,70.66,70.77,535100.0,41.3953,41.4303,41.2377,41.3019,535100.0
2008-08-12 13:30:00,70.77,70.96,70.74,70.95,439600.0,41.3019,41.4128,41.2844,41.407,439600.0
2008-08-12 13:40:00,70.95,71.23,70.93,71.23,668900.0,41.407,41.5704,41.3953,41.5704,668900.0
2008-08-12 13:50:00,71.23,71.47,71.2,71.45,646300.0,41.5704,41.7105,41.5529,41.6988,646300.0
2008-08-12 14:00:00,71.46,71.49,71.14,71.31,1023000.0,41.7046,41.7221,41.5179,41.6171,1023000.0
2008-08-12 14:10:00,71.29,71.34,71.12,71.29,380400.0,41.6054,41.6346,41.5062,41.6054,380400.0
2008-08-12 14:20:00,71.28,71.32,71.1,71.16,792400.0,41.5996,41.6229,41.4945,41.5295,792400.0
2008-08-12 14:30:00,71.18,71.36,71.18,71.24,467500.0,41.5412,41.6463,41.5412,41.5762,467500.0
2008-08-12 14:40:00,71.24,71.32,71.22,71.26,292800.0,41.5762,41.6229,41.5646,41.5879,292800.0
2008-08-12 14:50:00,71.26,71.26,71.1,71.12,507900.0,41.5879,41.5879,41.4945,41.5062,507900.0
2008-08-12 15:00:00,71.12,71.14,70.96,71.11,983300.0,41.5062,41.5179,41.4128,41.5004,983300.0
2008-08-12 15:10:00,71.1,71.3,71.06,71.22,751900.0,41.4945,41.6112,41.4712,41.5646,751900.0
2008-08-12 15:20:00,71.23,71.24,71.06,71.12,831600.0,41.5704,41.5762,41.4712,41.5062,831600.0
2008-08-12 15:30:00,71.13,71.14,70.73,70.79,1042900.0,41.512,41.5179,41.2786,41.3136,1042900.0
2008-08-12 15:40:00,70.79,70.84,70.69,70.74,914600.0,41.3136,41.3428,41.2552,41.2844,914600.0
2008-08-12 15:50:00,70.74,70.82,70.64,70.74,1175500.0,41.2844,41.3311,41.2261,41.2844,1175500.0
2008-08-12 16:00:00,70.76,70.93,70.74,70.89,14900.0,41.2961,41.3953,41.2844,41.372,14900.0
2008-08-12 16:10:00,70.89,70.93,70.72,70.75,36300.0,41.372,41.3953,41.2728,41.2903,36300.0
2008-08-13 09:30:00,70.77,71.32,70.77,71.18,933700.0,41.3019,41.6229,41.3019,41.5412,933700.0
2008-08-13 09:40:00,71.18,71.49,71.07,71.44,1183600.0,41.5412,41.7221,41.477,41.6929,1183600.0
2008-08-13 09:50:00,71.44,71.69,71.34,71.55,1307700.0,41.6929,41.8389,41.6346,41.7571,1307700.0
2008-08-13 10:00:00,71.56,71.57,71.02,71.03,847400.0,41.763,41.7688,41.4478,41.4537,847400.0
2008-08-13 10:10:00,71.01,71.03,70.78,70.92,575000.0,41.442,41.4537,41.3078,41.3895,575000.0
2008-08-13 10:20:00,70.92,71.17,70.91,71.07,677400.0,41.3895,41.5354,41.3836,41.477,677400.0
2008-08-13 10:30:00,71.07,72.1,70.97,72.05,3091100.0,41.477,42.0781,41.4187,42.0489,3091100.0
2008-08-13 10:40:00,72.05,72.24,71.85,71.94,2457700.0,42.0489,42.1598,41.9322,41.9848,2457700.0
2008-08-13 10:50:00,71.94,72.15,71.92,71.97,1108900.0,41.9848,42.1073,41.9731,42.0023,1108900.0
2008-08-13 11:00:00,71.96,72.14,71.74,72.01,1087200.0,41.9964,42.1015,41.868,42.0256,1087200.0
2008-08-13 11:10:00,72.01,72.13,71.89,71.99,966400.0,42.0256,42.0956,41.9556,42.0139,966400.0
2008-08-13 11:20:00,71.99,72.28,71.86,72.16,1221500.0,42.0139,42.1832,41.9381,42.1131,1221500.0
2008-08-13 11:30:00,72.17,72.45,72.14,72.32,1146700.0,42.119,42.2824,42.1015,42.2065,1146700.0
2008-08-13 11:40:00,72.33,72.53,72.27,72.52,935700.0,42.2124,42.3291,42.1773,42.3232,935700.0
2008-08-13 11:50:00,72.52,72.78,72.51,72.63,1273900.0,42.3232,42.475,42.3174,42.3874,1273900.0
2008-08-13 12:00:00,72.62,72.8,72.53,72.8,1326200.0,42.3816,42.4867,42.3291,42.4867,1326200.0
2008-08-13 12:10:00,72.8,72.97,72.74,72.83,1434900.0,42.4867,42.5859,42.4516,42.5042,1434900.0
2008-08-13 12:20:00,72.83,73.08,72.83,73.03,1495900.0,42.5042,42.6501,42.5042,42.6209,1495900.0
2008-08-13 12:30:00,73.03,73.03,72.61,72.83,1209500.0,42.6209,42.6209,42.3758,42.5042,1209500.0
2008-08-13 12:40:00,72.84,72.85,72.57,72.82,888100.0,42.51,42.5158,42.3524,42.4983,888100.0
2008-08-13 12:50:00,72.83,73.12,72.83,73.05,947400.0,42.5042,42.6734,42.5042,42.6326,947400.0
2008-08-13 13:00:00,73.05,73.26,73.01,73.23,1024000.0,42.6326,42.7551,42.6092,42.7376,1024000.0
2008-08-13 13:10:00,73.24,73.36,73.03,73.08,1029900.0,42.7434,42.8135,42.6209,42.6501,1029900.0
2008-08-13 13:20:00,73.09,73.11,72.89,72.89,791100.0,42.6559,42.6676,42.5392,42.5392,791100.0
2008-08-13 13:30:00,72.89,73.14,72.89,73.03,536100.0,42.5392,42.6851,42.5392,42.6209,536100.0
2008-08-13 13:40:00,73.03,73.27,72.97,73.22,886900.0,42.6209,42.761,42.5859,42.7318,886900.0
2008-08-13 13:50:00,73.22,73.34,73.16,73.26,699600.0,42.7318,42.8018,42.6968,42.7551,699600.0
2008-08-13 14:00:00,73.26,73.3,73.0,73.24,827000.0,42.7551,42.7785,42.6034,42.7434,827000.0
2008-08-13 14:10:00,73.24,73.26,72.76,72.81,1131600.0,42.7434,42.7551,42.4633,42.4925,1131600.0
2008-08-13 14:20:00,72.81,72.86,72.54,72.75,945500.0,42.4925,42.5217,42.3349,42.4575,945500.0
2008-08-13 14:30:00,72.75,73.0,72.72,72.9,386400.0,42.4575,42.6034,42.44,42.545,386400.0
2008-08-13 14:40:00,72.89,73.1,72.89,73.04,861100.0,42.5392,42.6617,42.5392,42.6267,861100.0
2008-08-13 14:50:00,73.04,73.13,72.88,73.03,585400.0,42.6267,42.6792,42.5333,42.6209,585400.0
2008-08-13 15:00:00,73.04,73.31,73.04,73.3,643400.0,42.6267,42.7843,42.6267,42.7785,643400.0
2008-08-13 15:10:00,73.3,73.42,73.3,73.41,775700.0,42.7785,42.8485,42.7785,42.8427,775700.0
2008-08-13 15:20:00,73.41,73.51,73.32,73.39,861000.0,42.8427,42.901,42.7901,42.831,861000.0
2008-08-13 15:30:00,73.39,73.46,73.11,73.42,1047400.0,42.831,42.8718,42.6676,42.8485,1047400.0
2008-08-13 15:40:00,73.43,73.51,73.02,73.05,1357600.0,42.8543,42.901,42.615,42.6326,1357600.0
2008-08-13 15:50:00,73.05,73.33,72.94,73.25,1637200.0,42.6326,42.796,42.5684,42.7493,1637200.0
2008-08-13 16:00:00,73.23,73.4,73.12,73.21,195000.0,42.7376,42.8368,42.6734,42.7259,195000.0
2008-08-13 16:10:00,73.2,73.22,73.14,73.14,18700.0,42.7201,42.7318,42.6851,42.6851,18700.0
2008-08-14 09:30:00,72.99,73.08,71.98,72.57,2550700.0,42.5975,42.6501,42.0081,42.3524,2550700.0
2008-08-14 09:40:00,72.56,72.57,72.09,72.33,1492200.0,42.3466,42.3524,42.0723,42.2124,1492200.0
2008-08-14 09:50:00,72.32,72.83,72.28,72.49,1753400.0,42.2065,42.5042,42.1832,42.3057,1753400.0
2008-08-14 10:00:00,72.49,72.56,72.16,72.32,1131200.0,42.3057,42.3466,42.1131,42.2065,1131200.0
2008-08-14 10:10:00,72.32,72.85,72.32,72.83,1321300.0,42.2065,42.5158,42.2065,42.5042,1321300.0
2008-08-14 10:20:00,72.84,73.06,72.73,72.93,1207400.0,42.51,42.6384,42.4458,42.5625,1207400.0
2008-08-14 10:30:00,72.94,73.26,72.75,72.75,1690700.0,42.5684,42.7551,42.4575,42.4575,1690700.0
2008-08-14 10:40:00,72.74,73.13,72.54,73.0,1187300.0,42.4516,42.6792,42.3349,42.6034,1187300.0
2008-08-14 10:50:00,73.0,73.36,72.99,73.23,986300.0,42.6034,42.8135,42.5975,42.7376,986300.0
2008-08-14 11:00:00,73.23,73.25,72.61,72.86,999000.0,42.7376,42.7493,42.3758,42.5217,999000.0
2008-08-14 11:10:00,72.87,72.93,72.67,72.85,655400.0,42.5275,42.5625,42.4108,42.5158,655400.0
2008-08-14 11:20:00,72.86,72.88,72.56,72.69,646300.0,42.5217,42.5333,42.3466,42.4225,646300.0
2008-08-14 11:30:00,72.69,72.78,72.53,72.6,477700.0,42.4225,42.475,42.3291,42.3699,477700.0
2008-08-14 11:40:00,72.6,72.6,72.33,72.49,681600.0,42.3699,42.3699,42.2124,42.3057,681600.0
2008-08-14 11:50:00,72.49,72.5,72.42,72.47,362800.0,42.3057,42.3116,42.2649,42.2941,362800.0
2008-08-14 12:00:00,72.46,72.48,72.15,72.21,684200.0,42.2882,42.2999,42.1073,42.1423,684200.0
2008-08-14 12:10:00,72.2,72.21,71.85,71.95,1569100.0,42.1365,42.1423,41.9322,41.9906,1569100.0
2008-08-14 12:20:00,71.95,72.0,71.68,71.9,1039900.0,41.9906,42.0198,41.833,41.9614,1039900.0
2008-08-14 12:30:00,71.89,71.92,71.36,71.41,1296400.0,41.9556,41.9731,41.6463,41.6754,1296400.0
2008-08-14 12:40:00,71.44,71.87,71.38,71.83,1102600.0,41.6929,41.9439,41.6579,41.9206,1102600.0
2008-08-14 12:50:00,71.81,71.87,71.66,71.85,616000.0,41.9089,41.9439,41.8213,41.9322,616000.0
2008-08-14 13:00:00,71.84,71.95,71.84,71.86,500200.0,41.9264,41.9906,41.9264,41.9381,500200.0
2008-08-14 13:10:00,71.87,71.98,71.8,71.97,425800.0,41.9439,42.0081,41.903,42.0023,425800.0
2008-08-14 13:20:00,71.97,72.04,71.75,71.99,682900.0,42.0023,42.0431,41.8739,42.0139,682900.0
2008-08-14 13:30:00,71.99,72.05,71.88,71.92,298800.0,42.0139,42.0489,41.9497,41.9731,298800.0
2008-08-14 13:40:00,71.93,72.13,71.88,72.0,573500.0,41.9789,42.0956,41.9497,42.0198,573500.0
2008-08-14 13:50:00,71.99,72.09,71.95,72.02,495400.0,42.0139,42.0723,41.9906,42.0314,495400.0
2008-08-14 14:00:00,72.03,72.29,71.9,72.28,771700.0,42.0373,42.189,41.9614,42.1832,771700.0
2008-08-14 14:10:00,72.28,72.35,72.15,72.32,757200.0,42.1832,42.224,42.1073,42.2065,757200.0
2008-08-14 14:20:00,72.33,72.42,72.26,72.32,864300.0,42.2124,42.2649,42.1715,42.2065,864300.0
2008-08-14 14:30:00,72.33,72.33,72.15,72.22,412800.0,42.2124,42.2124,42.1073,42.1482,412800.0
2008-08-14 14:40:00,72.22,72.36,72.14,72.26,340100.0,42.1482,42.2299,42.1015,42.1715,340100.0
2008-08-14 14:50:00,72.25,72.3,72.11,72.27,276300.0,42.1657,42.1949,42.084,42.1773,276300.0
2008-08-14 15:00:00,72.27,72.3,72.08,72.18,453600.0,42.1773,42.1949,42.0665,42.1248,453600.0
2008-08-14 15:10:00,72.19,72.25,72.1,72.1,373500.0,42.1307,42.1657,42.0781,42.0781,373500.0
2008-08-14 15:20:00,72.11,72.32,72.1,72.2,570600.0,42.084,42.2065,42.0781,42.1365,570600.0
2008-08-14 15:30:00,72.21,72.33,72.11,72.29,924300.0,42.1423,42.2124,42.084,42.189,924300.0
2008-08-14 15:40:00,72.28,72.39,72.2,72.37,739000.0,42.1832,42.2474,42.1365,42.2357,739000.0
2008-08-14 15:50:00,72.37,72.41,72.21,72.35,1326800.0,42.2357,42.259,42.1423,42.224,1326800.0
2008-08-14 16:00:00,72.35,72.45,72.3,72.35,63400.0,42.224,42.2824,42.1949,42.224,63400.0
2008-08-14 16:10:00,72.35,72.35,72.2,72.24,27400.0,42.224,42.224,42.1365,42.1598,27400.0
2008-08-15 09:30:00,71.84,71.87,71.17,71.2,1640000.0,41.9264,41.9439,41.5354,41.5529,1640000.0
2008-08-15 09:40:00,71.19,71.34,70.94,71.24,1573200.0,41.547,41.6346,41.4011,41.5762,1573200.0
2008-08-15 09:50:00,71.25,71.25,70.74,70.88,1169400.0,41.5821,41.5821,41.2844,41.3661,1169400.0
2008-08-15 10:00:00,70.88,71.05,70.72,70.84,1720700.0,41.3661,41.4653,41.2728,41.3428,1720700.0
2008-08-15 10:10:00,70.83,70.84,70.49,70.5,1656200.0,41.3369,41.3428,41.1385,41.1444,1656200.0
2008-08-15 10:20:00,70.5,70.89,70.48,70.89,1878200.0,41.1444,41.372,41.1327,41.372,1878200.0
2008-08-15 10:30:00,70.89,70.92,70.4,70.49,961500.0,41.372,41.3895,41.086,41.1385,961500.0
2008-08-15 10:40:00,70.49,70.5,70.2,70.2,1540300.0,41.1385,41.1444,40.9693,40.9693,1540300.0
2008-08-15 10:50:00,70.21,70.32,70.16,70.24,1127900.0,40.9751,41.0393,40.9459,40.9926,1127900.0
2008-08-15 11:00:00,70.24,70.5,70.2,70.42,1036600.0,40.9926,41.1444,40.9693,41.0977,1036600.0
2008-08-15 11:10:00,70.41,70.5,70.31,70.47,698700.0,41.0918,41.1444,41.0335,41.1268,698700.0
2008-08-15 11:20:00,70.48,70.57,70.38,70.56,642300.0,41.1327,41.1852,41.0743,41.1794,642300.0
2008-08-15 11:30:00,70.56,70.79,70.49,70.79,869700.0,41.1794,41.3136,41.1385,41.3136,869700.0
2008-08-15 11:40:00,70.79,70.84,70.67,70.73,1164800.0,41.3136,41.3428,41.2436,41.2786,1164800.0
2008-08-15 11:50:00,70.73,70.76,70.49,70.64,802900.0,41.2786,41.2961,41.1385,41.2261,802900.0
2008-08-15 12:00:00,70.64,70.84,70.62,70.82,658000.0,41.2261,41.3428,41.2144,41.3311,658000.0
2008-08-15 12:10:00,70.82,71.09,70.81,70.92,1212600.0,41.3311,41.4887,41.3253,41.3895,1212600.0
2008-08-15 12:20:00,70.92,71.0,70.8,70.96,689300.0,41.3895,41.4362,41.3194,41.4128,689300.0
2008-08-15 12:30:00,70.96,70.99,70.85,70.88,736500.0,41.4128,41.4303,41.3486,41.3661,736500.0
2008-08-15 12:40:00,70.88,71.0,70.85,70.97,460000.0,41.3661,41.4362,41.3486,41.4187,460000.0
2008-08-15 12:50:00,70.96,70.96,70.76,70.87,759200.0,41.4128,41.4128,41.2961,41.3603,759200.0
2008-08-15 13:00:00,70.87,71.06,70.77,71.06,662900.0,41.3603,41.4712,41.3019,41.4712,662900.0
2008-08-15 13:10:00,71.06,71.15,70.91,71.0,1022200.0,41.4712,41.5237,41.3836,41.4362,1022200.0
2008-08-15 13:20:00,71.0,71.01,70.86,70.86,463300.0,41.4362,41.442,41.3545,41.3545,463300.0
2008-08-15 13:30:00,70.86,70.93,70.76,70.78,633400.0,41.3545,41.3953,41.2961,41.3078,633400.0
2008-08-15 13:40:00,70.78,70.81,70.61,70.63,442300.0,41.3078,41.3253,41.2086,41.2202,442300.0
2008-08-15 13:50:00,70.63,70.76,70.59,70.7,491700.0,41.2202,41.2961,41.1969,41.2611,491700.0
2008-08-15 14:00:00,70.7,70.82,70.67,70.78,481900.0,41.2611,41.3311,41.2436,41.3078,481900.0
2008-08-15 14:10:00,70.78,70.85,70.74,70.84,898400.0,41.3078,41.3486,41.2844,41.3428,898400.0
2008-08-15 14:20:00,70.84,71.23,70.78,71.07,2099800.0,41.3428,41.5704,41.3078,41.477,2099800.0
2008-08-15 14:30:00,71.07,71.2,70.97,71.2,868700.0,41.477,41.5529,41.4187,41.5529,868700.0
2008-08-15 14:40:00,71.2,71.23,71.07,71.08,533200.0,41.5529,41.5704,41.477,41.4829,533200.0
2008-08-15 14:50:00,71.08,71.17,71.07,71.14,271500.0,41.4829,41.5354,41.477,41.5179,271500.0
2008-08-15 15:00:00,71.13,71.15,70.63,71.02,471700.0,41.512,41.5237,41.2202,41.4478,471700.0
2008-08-15 15:10:00,71.02,71.08,71.0,71.0,289900.0,41.4478,41.4829,41.4362,41.4362,289900.0
2008-08-15 15:20:00,71.01,71.05,70.91,70.93,1374600.0,41.442,41.4653,41.3836,41.3953,1374600.0
2008-08-15 15:30:00,70.93,70.98,70.63,70.85,997600.0,41.3953,41.4245,41.2202,41.3486,997600.0
2008-08-15 15:40:00,70.85,71.06,70.84,70.96,1541200.0,41.3486,41.4712,41.3428,41.4128,1541200.0
2008-08-15 15:50:00,70.96,71.02,70.9,70.97,1564400.0,41.4128,41.4478,41.3778,41.4187,1564400.0
2008-08-15 16:00:00,70.97,71.03,70.91,70.94,206800.0,41.4187,41.4537,41.3836,41.4011,206800.0
2008-08-15 16:10:00,70.9,71.0,70.86,70.87,94300.0,41.3778,41.4362,41.3545,41.3603,94300.0
2008-08-18 09:30:00,71.33,72.06,71.3,71.85,1576200.0,41.6288,42.0548,41.6112,41.9322,1576200.0
2008-08-18 09:40:00,71.85,72.09,71.61,71.94,1309300.0,41.9322,42.0723,41.7922,41.9848,1309300.0
2008-08-18 09:50:00,71.94,72.02,71.54,71.57,1479800.0,41.9848,42.0314,41.7513,41.7688,1479800.0
2008-08-18 10:00:00,71.57,71.71,71.46,71.56,831900.0,41.7688,41.8505,41.7046,41.763,831900.0
2008-08-18 10:10:00,71.56,71.59,71.37,71.49,833500.0,41.763,41.7805,41.6521,41.7221,833500.0
2008-08-18 10:20:00,71.5,71.62,71.31,71.41,844400.0,41.728,41.798,41.6171,41.6754,844400.0
2008-08-18 10:30:00,71.41,71.41,70.87,71.03,1445200.0,41.6754,41.6754,41.3603,41.4537,1445200.0
2008-08-18 10:40:00,71.03,71.07,70.76,70.88,1249100.0,41.4537,41.477,41.2961,41.3661,1249100.0
2008-08-18 10:50:00,70.89,71.04,68.35,70.93,1097900.0,41.372,41.4595,39.8896,41.3953,1097900.0
2008-08-18 11:00:00,70.93,70.94,70.69,70.79,1112100.0,41.3953,41.4011,41.2552,41.3136,1112100.0
2008-08-18 11:10:00,70.79,70.79,70.54,70.61,958700.0,41.3136,41.3136,41.1677,41.2086,958700.0
2008-08-18 11:20:00,70.6,70.87,70.55,70.78,833400.0,41.2027,41.3603,41.1735,41.3078,833400.0
2008-08-18 11:30:00,70.78,71.17,70.78,71.06,630000.0,41.3078,41.5354,41.3078,41.4712,630000.0
2008-08-18 11:40:00,71.05,71.17,70.94,70.95,455400.0,41.4653,41.5354,41.4011,41.407,455400.0
2008-08-18 11:50:00,70.95,71.18,70.87,71.09,604000.0,41.407,41.5412,41.3603,41.4887,604000.0
2008-08-18 12:00:00,71.09,71.2,70.9,70.93,996000.0,41.4887,41.5529,41.3778,41.3953,996000.0
2008-08-18 12:10:00,70.92,71.0,70.8,70.96,501300.0,41.3895,41.4362,41.3194,41.4128,501300.0
2008-08-18 12:20:00,70.96,71.09,70.86,70.99,764900.0,41.4128,41.4887,41.3545,41.4303,764900.0
2008-08-18 12:30:00,71.0,71.23,70.88,71.22,514200.0,41.4362,41.5704,41.3661,41.5646,514200.0
2008-08-18 12:40:00,71.22,71.24,70.95,71.0,576400.0,41.5646,41.5762,41.407,41.4362,576400.0
2008-08-18 12:50:00,71.0,71.09,70.89,71.0,406300.0,41.4362,41.4887,41.372,41.4362,406300.0
2008-08-18 13:00:00,71.0,71.0,70.79,70.89,467400.0,41.4362,41.4362,41.3136,41.372,467400.0
2008-08-18 13:10:00,70.9,71.05,70.86,71.0,477100.0,41.3778,41.4653,41.3545,41.4362,477100.0
2008-08-18 13:20:00,71.01,71.04,70.82,70.85,306900.0,41.442,41.4595,41.3311,41.3486,306900.0
2008-08-18 13:30:00,70.87,70.98,70.84,70.85,334100.0,41.3603,41.4245,41.3428,41.3486,334100.0
2008-08-18 13:40:00,70.84,70.94,70.8,70.89,411200.0,41.3428,41.4011,41.3194,41.372,411200.0
2008-08-18 13:50:00,70.88,70.88,70.55,70.58,395300.0,41.3661,41.3661,41.1735,41.191,395300.0
2008-08-18 14:00:00,70.58,70.62,70.36,70.4,1594100.0,41.191,41.2144,41.0627,41.086,1594100.0
2008-08-18 14:10:00,70.4,70.4,70.19,70.24,698800.0,41.086,41.086,40.9634,40.9926,698800.0
2008-08-18 14:20:00,70.23,70.35,70.08,70.1,689300.0,40.9868,41.0568,40.8992,40.9109,689300.0
2008-08-18 14:30:00,70.1,70.11,69.92,70.05,798600.0,40.9109,40.9168,40.8059,40.8817,798600.0
2008-08-18 14:40:00,70.06,70.37,70.03,70.35,423100.0,40.8876,41.0685,40.8701,41.0568,423100.0
2008-08-18 14:50:00,70.37,70.57,70.34,70.48,775800.0,41.0685,41.1852,41.051,41.1327,775800.0
2008-08-18 15:00:00,70.48,70.53,70.2,70.25,531700.0,41.1327,41.1619,40.9693,40.9985,531700.0
2008-08-18 15:10:00,70.25,70.47,70.21,70.37,469800.0,40.9985,41.1268,40.9751,41.0685,469800.0
2008-08-18 15:20:00,70.36,70.41,70.22,70.38,654800.0,41.0627,41.0918,40.9809,41.0743,654800.0
2008-08-18 15:30:00,70.38,70.4,70.27,70.35,545300.0,41.0743,41.086,41.0101,41.0568,545300.0
2008-08-18 15:40:00,70.35,70.38,69.86,70.01,1090800.0,41.0568,41.0743,40.7708,40.8584,1090800.0
2008-08-18 15:50:00,70.0,70.19,70.0,70.18,1566600.0,40.8526,40.9634,40.8526,40.9576,1566600.0
2008-08-18 16:00:00,70.19,70.24,69.99,70.03,8000.0,40.9634,40.9926,40.8467,40.8701,8000.0
2008-08-18 16:10:00,70.03,70.03,69.94,69.94,7800.0,40.8701,40.8701,40.8175,40.8175,7800.0
2008-08-19 09:30:00,69.92,71.08,69.86,70.68,1819700.0,40.8059,41.4829,40.7708,41.2494,1819700.0
2008-08-19 09:40:00,70.68,70.97,70.47,70.53,1493100.0,41.2494,41.4187,41.1268,41.1619,1493100.0
2008-08-19 09:50:00,70.53,70.58,70.28,70.32,1529100.0,41.1619,41.191,41.016,41.0393,1529100.0
2008-08-19 10:00:00,70.3,70.58,70.27,70.42,1391100.0,41.0276,41.191,41.0101,41.0977,1391100.0
2008-08-19 10:10:00,70.42,70.57,70.35,70.49,967100.0,41.0977,41.1852,41.0568,41.1385,967100.0
2008-08-19 10:20:00,70.5,70.74,70.46,70.68,722900.0,41.1444,41.2844,41.121,41.2494,722900.0
2008-08-19 10:30:00,70.69,71.19,70.69,71.13,1383500.0,41.2552,41.547,41.2552,41.512,1383500.0
2008-08-19 10:40:00,71.13,71.2,70.9,70.97,1109300.0,41.512,41.5529,41.3778,41.4187,1109300.0
2008-08-19 10:50:00,70.97,71.03,70.76,70.87,781600.0,41.4187,41.4537,41.2961,41.3603,781600.0
2008-08-19 11:00:00,70.86,71.11,70.83,71.1,604200.0,41.3545,41.5004,41.3369,41.4945,604200.0
2008-08-19 11:10:00,71.1,71.41,71.1,71.3,1131600.0,41.4945,41.6754,41.4945,41.6112,1131600.0
2008-08-19 11:20:00,71.29,71.57,71.22,71.47,1569900.0,41.6054,41.7688,41.5646,41.7105,1569900.0
2008-08-19 11:30:00,71.46,71.62,71.29,71.31,1440800.0,41.7046,41.798,41.6054,41.6171,1440800.0
2008-08-19 11:40:00,71.31,71.54,71.27,71.54,870300.0,41.6171,41.7513,41.5937,41.7513,870300.0
2008-08-19 11:50:00,71.53,71.68,71.43,71.65,1410900.0,41.7455,41.833,41.6871,41.8155,1410900.0
2008-08-19 12:00:00,71.65,72.3,71.63,72.27,1938200.0,41.8155,42.1949,41.8038,42.1773,1938200.0
2008-08-19 12:10:00,72.26,72.32,72.12,72.2,1434900.0,42.1715,42.2065,42.0898,42.1365,1434900.0
2008-08-19 12:20:00,72.19,72.49,72.13,72.43,1369200.0,42.1307,42.3057,42.0956,42.2707,1369200.0
2008-08-19 12:30:00,72.42,72.43,72.13,72.19,647100.0,42.2649,42.2707,42.0956,42.1307,647100.0
2008-08-19 12:40:00,72.19,72.21,71.96,71.98,680900.0,42.1307,42.1423,41.9964,42.0081,680900.0
2008-08-19 12:50:00,71.98,72.19,71.96,72.13,1188300.0,42.0081,42.1307,41.9964,42.0956,1188300.0
2008-08-19 13:00:00,72.14,72.28,72.08,72.24,601700.0,42.1015,42.1832,42.0665,42.1598,601700.0
2008-08-19 13:10:00,72.23,72.25,71.97,72.09,733500.0,42.154,42.1657,42.0023,42.0723,733500.0
2008-08-19 13:20:00,72.09,72.14,71.62,71.63,727000.0,42.0723,42.1015,41.798,41.8038,727000.0
2008-08-19 13:30:00,71.62,71.75,71.47,71.68,668400.0,41.798,41.8739,41.7105,41.833,668400.0
2008-08-19 13:40:00,71.67,71.96,71.46,71.68,892800.0,41.8272,41.9964,41.7046,41.833,892800.0
2008-08-19 13:50:00,71.68,71.87,71.66,71.76,348000.0,41.833,41.9439,41.8213,41.8797,348000.0
2008-08-19 14:00:00,71.76,71.82,71.57,71.73,456500.0,41.8797,41.9147,41.7688,41.8622,456500.0
2008-08-19 14:10:00,71.73,71.97,71.63,71.96,489900.0,41.8622,42.0023,41.8038,41.9964,489900.0
2008-08-19 14:20:00,71.97,71.98,71.66,71.69,1356000.0,42.0023,42.0081,41.8213,41.8389,1356000.0
2008-08-19 14:30:00,71.68,71.71,71.62,71.64,333800.0,41.833,41.8505,41.798,41.8097,333800.0
2008-08-19 14:40:00,71.65,71.93,71.64,71.91,373700.0,41.8155,41.9789,41.8097,41.9672,373700.0
2008-08-19 14:50:00,71.91,72.04,71.83,71.97,768600.0,41.9672,42.0431,41.9206,42.0023,768600.0
2008-08-19 15:00:00,71.97,71.98,71.78,71.86,1002200.0,42.0023,42.0081,41.8914,41.9381,1002200.0
2008-08-19 15:10:00,71.87,71.95,71.79,71.92,518600.0,41.9439,41.9906,41.8972,41.9731,518600.0
2008-08-19 15:20:00,71.92,72.2,71.86,72.14,909500.0,41.9731,42.1365,41.9381,42.1015,909500.0
2008-08-19 15:30:00,72.15,72.15,71.9,72.12,844500.0,42.1073,42.1073,41.9614,42.0898,844500.0
2008-08-19 15:40:00,72.12,72.18,71.99,72.17,1453400.0,42.0898,42.1248,42.0139,42.119,1453400.0
2008-08-19 15:50:00,72.17,72.33,72.16,72.24,1745900.0,42.119,42.2124,42.1131,42.1598,1745900.0
2008-08-19 16:00:00,72.24,72.33,72.22,72.26,316700.0,42.1598,42.2124,42.1482,42.1715,316700.0
2008-08-19 16:10:00,72.26,72.34,71.58,72.3,82600.0,42.1715,42.2182,41.7747,42.1949,82600.0
2008-08-20 09:30:00,73.22,73.59,73.13,73.59,2728200.0,42.7318,42.9477,42.6792,42.9477,2728200.0
2008-08-20 09:40:00,73.58,73.76,73.34,73.35,1870500.0,42.9419,43.0469,42.8018,42.8076,1870500.0
2008-08-20 09:50:00,73.35,73.78,73.24,73.68,1422900.0,42.8076,43.0586,42.7434,43.0002,1422900.0
2008-08-20 10:00:00,73.67,73.95,73.52,73.91,1021400.0,42.9944,43.1578,42.9069,43.1345,1021400.0
2008-08-20 10:10:00,73.91,74.03,73.85,73.99,1425500.0,43.1345,43.2045,43.0994,43.1811,1425500.0
2008-08-20 10:20:00,74.0,74.16,73.95,74.0,1851200.0,43.187,43.2804,43.1578,43.187,1851200.0
2008-08-20 10:30:00,73.99,74.12,73.0,73.4,4164600.0,43.1811,43.257,42.6034,42.8368,4164600.0
2008-08-20 10:40:00,73.4,73.87,73.34,73.63,2247700.0,42.8368,43.1111,42.8018,42.9711,2247700.0
2008-08-20 10:50:00,73.63,73.65,72.92,72.97,1873200.0,42.9711,42.9827,42.5567,42.5859,1873200.0
2008-08-20 11:00:00,72.98,73.5,72.93,73.18,1031800.0,42.5917,42.8952,42.5625,42.7084,1031800.0
2008-08-20 11:10:00,73.18,73.18,72.51,72.84,1814700.0,42.7084,42.7084,42.3174,42.51,1814700.0
2008-08-20 11:20:00,72.85,72.95,72.37,72.45,1445700.0,42.5158,42.5742,42.2357,42.2824,1445700.0
2008-08-20 11:30:00,72.45,73.02,72.45,72.92,1307700.0,42.2824,42.615,42.2824,42.5567,1307700.0
2008-08-20 11:40:00,72.92,73.14,72.82,73.03,586800.0,42.5567,42.6851,42.4983,42.6209,586800.0
2008-08-20 11:50:00,73.04,73.04,72.68,72.9,738200.0,42.6267,42.6267,42.4166,42.545,738200.0
2008-08-20 12:00:00,72.91,73.09,72.76,73.06,761400.0,42.5509,42.6559,42.4633,42.6384,761400.0
2008-08-20 12:10:00,73.08,73.15,72.97,73.12,695200.0,42.6501,42.6909,42.5859,42.6734,695200.0
2008-08-20 12:20:00,73.11,73.33,73.06,73.27,690200.0,42.6676,42.796,42.6384,42.761,690200.0
2008-08-20 12:30:00,73.27,73.49,73.27,73.44,856400.0,42.761,42.8893,42.761,42.8602,856400.0
2008-08-20 12:40:00,73.43,73.53,73.21,73.39,949000.0,42.8543,42.9127,42.7259,42.831,949000.0
2008-08-20 12:50:00,73.38,73.4,73.2,73.28,537200.0,42.8251,42.8368,42.7201,42.7668,537200.0
2008-08-20 13:00:00,73.29,73.41,73.03,73.03,501500.0,42.7726,42.8427,42.6209,42.6209,501500.0
2008-08-20 13:10:00,73.02,73.36,73.01,73.33,584000.0,42.615,42.8135,42.6092,42.796,584000.0
2008-08-20 13:20:00,73.33,73.54,73.25,73.47,730900.0,42.796,42.9185,42.7493,42.8777,730900.0
2008-08-20 13:30:00,73.47,73.51,73.36,73.44,607800.0,42.8777,42.901,42.8135,42.8602,607800.0
2008-08-20 13:40:00,73.44,73.63,73.31,73.59,764500.0,42.8602,42.9711,42.7843,42.9477,764500.0
2008-08-20 13:50:00,73.58,73.71,73.57,73.6,847400.0,42.9419,43.0177,42.936,42.9535,847400.0
2008-08-20 14:00:00,73.6,73.97,73.6,73.92,820000.0,42.9535,43.1695,42.9535,43.1403,820000.0
2008-08-20 14:10:00,73.92,74.12,73.89,74.1,674100.0,43.1403,43.257,43.1228,43.2453,674100.0
2008-08-20 14:20:00,74.11,74.41,74.06,74.32,1225100.0,43.2512,43.4263,43.222,43.3737,1225100.0
2008-08-20 14:30:00,74.32,74.37,74.2,74.35,667900.0,43.3737,43.4029,43.3037,43.3912,667900.0
2008-08-20 14:40:00,74.35,74.45,74.27,74.45,927700.0,43.3912,43.4496,43.3446,43.4496,927700.0
2008-08-20 14:50:00,74.44,74.59,74.41,74.53,763400.0,43.4438,43.5313,43.4263,43.4963,763400.0
2008-08-20 15:00:00,74.52,74.71,74.51,74.69,806800.0,43.4905,43.6013,43.4846,43.5897,806800.0
2008-08-20 15:10:00,74.68,74.75,74.45,74.47,721200.0,43.5838,43.6247,43.4496,43.4613,721200.0
2008-08-20 15:20:00,74.45,74.46,74.22,74.45,897300.0,43.4496,43.4554,43.3154,43.4496,897300.0
2008-08-20 15:30:00,74.45,74.49,74.2,74.41,792600.0,43.4496,43.473,43.3037,43.4263,792600.0
2008-08-20 15:40:00,74.41,74.58,74.39,74.5,1009900.0,43.4263,43.5255,43.4146,43.4788,1009900.0
2008-08-20 15:50:00,74.5,74.51,74.33,74.45,1666400.0,43.4788,43.4846,43.3796,43.4496,1666400.0
2008-08-20 16:00:00,74.42,74.48,74.26,74.3,99400.0,43.4321,43.4671,43.3387,43.3621,99400.0
2008-08-20 16:10:00,74.35,74.4,74.34,74.35,22200.0,43.3912,43.4204,43.3854,43.3912,22200.0
2008-08-21 09:30:00,75.46,75.95,75.43,75.65,1735900.0,44.0391,44.325,44.0215,44.1499,1735900.0
2008-08-21 09:40:00,75.65,75.82,75.56,75.71,1407100.0,44.1499,44.2492,44.0974,44.185,1407100.0
2008-08-21 09:50:00,75.71,75.74,75.02,75.09,1646400.0,44.185,44.2025,43.7823,43.8231,1646400.0
2008-08-21 10:00:00,75.09,75.4,74.91,75.37,1560100.0,43.8231,44.004,43.7181,43.9865,1560100.0
2008-08-21 10:10:00,75.38,75.57,75.2,75.47,1059300.0,43.9924,44.1032,43.8873,44.0449,1059300.0
2008-08-21 10:20:00,75.47,75.57,75.26,75.28,808700.0,44.0449,44.1032,43.9223,43.934,808700.0
2008-08-21 10:30:00,75.28,75.75,75.12,75.75,1745300.0,43.934,44.2083,43.8406,44.2083,1745300.0
2008-08-21 10:40:00,75.75,76.14,75.68,76.08,1713600.0,44.2083,44.4359,44.1674,44.4009,1713600.0
2008-08-21 10:50:00,76.08,76.28,75.25,75.95,1707700.0,44.4009,44.5176,43.9165,44.325,1707700.0
2008-08-21 11:00:00,75.95,76.16,75.95,76.12,1312300.0,44.325,44.4476,44.325,44.4242,1312300.0
2008-08-21 11:10:00,76.12,76.16,75.84,75.92,888600.0,44.4242,44.4476,44.2608,44.3075,888600.0
2008-08-21 11:20:00,75.91,75.92,75.78,75.87,699200.0,44.3017,44.3075,44.2258,44.2783,699200.0
2008-08-21 11:30:00,75.87,76.1,75.87,75.98,585600.0,44.2783,44.4126,44.2783,44.3425,585600.0
2008-08-21 11:40:00,75.97,76.32,75.92,76.26,779500.0,44.3367,44.541,44.3075,44.5059,779500.0
2008-08-21 11:50:00,76.27,76.43,76.1,76.12,926900.0,44.5118,44.6052,44.4126,44.4242,926900.0
2008-08-21 12:00:00,76.12,76.21,76.03,76.03,639100.0,44.4242,44.4768,44.3717,44.3717,639100.0
2008-08-21 12:10:00,76.02,76.13,75.99,76.02,643500.0,44.3659,44.4301,44.3484,44.3659,643500.0
2008-08-21 12:20:00,76.02,76.06,75.86,75.98,440800.0,44.3659,44.3892,44.2725,44.3425,440800.0
2008-08-21 12:30:00,75.99,76.05,75.85,76.02,401100.0,44.3484,44.3834,44.2667,44.3659,401100.0
2008-08-21 12:40:00,76.02,76.17,76.02,76.03,233200.0,44.3659,44.4534,44.3659,44.3717,233200.0
2008-08-21 12:50:00,76.04,76.11,75.94,76.09,258400.0,44.3775,44.4184,44.3192,44.4067,258400.0
2008-08-21 13:00:00,76.09,76.35,76.06,76.29,449100.0,44.4067,44.5585,44.3892,44.5234,449100.0
2008-08-21 13:10:00,76.29,76.32,76.14,76.15,386300.0,44.5234,44.541,44.4359,44.4417,386300.0
2008-08-21 13:20:00,76.17,76.26,76.15,76.22,202600.0,44.4534,44.5059,44.4417,44.4826,202600.0
2008-08-21 13:30:00,76.22,76.22,76.08,76.1,301000.0,44.4826,44.4826,44.4009,44.4126,301000.0
2008-08-21 13:40:00,76.1,76.22,76.1,76.13,576900.0,44.4126,44.4826,44.4126,44.4301,576900.0
2008-08-21 13:50:00,76.12,76.24,76.1,76.17,478400.0,44.4242,44.4943,44.4126,44.4534,478400.0
2008-08-21 14:00:00,76.17,76.26,76.14,76.21,451400.0,44.4534,44.5059,44.4359,44.4768,451400.0
2008-08-21 14:10:00,76.22,76.23,76.07,76.13,691700.0,44.4826,44.4884,44.3951,44.4301,691700.0
2008-08-21 14:20:00,76.12,76.23,76.09,76.2,550800.0,44.4242,44.4884,44.4067,44.4709,550800.0
2008-08-21 14:30:00,76.19,76.26,76.1,76.11,590300.0,44.4651,44.5059,44.4126,44.4184,590300.0
2008-08-21 14:40:00,76.11,76.44,76.09,76.43,484300.0,44.4184,44.611,44.4067,44.6052,484300.0
2008-08-21 14:50:00,76.43,76.5,76.38,76.5,490600.0,44.6052,44.646,44.576,44.646,490600.0
2008-08-21 15:00:00,76.5,76.67,76.46,76.6,802100.0,44.646,44.7452,44.6227,44.7044,802100.0
2008-08-21 15:10:00,76.59,76.71,76.15,76.64,569100.0,44.6985,44.7686,44.4417,44.7277,569100.0
2008-08-21 15:20:00,76.64,76.64,76.37,76.39,645500.0,44.7277,44.7277,44.5701,44.5818,645500.0
2008-08-21 15:30:00,76.39,76.4,76.3,76.36,925100.0,44.5818,44.5876,44.5293,44.5643,925100.0
2008-08-21 15:40:00,76.37,76.6,76.23,76.25,933400.0,44.5701,44.7044,44.4884,44.5001,933400.0
2008-08-21 15:50:00,76.25,76.35,76.1,76.2,1261700.0,44.5001,44.5585,44.4126,44.4709,1261700.0
2008-08-21 16:00:00,76.21,76.35,76.14,76.35,89700.0,44.4768,44.5585,44.4359,44.5585,89700.0
2008-08-21 16:10:00,76.27,76.34,76.26,76.33,32100.0,44.5118,44.5526,44.5059,44.5468,32100.0
2008-08-22 09:30:00,75.69,75.72,75.0,75.36,1025900.0,44.1733,44.1908,43.7706,43.9807,1025900.0
2008-08-22 09:40:00,75.36,75.52,74.9,75.19,1026700.0,43.9807,44.0741,43.7122,43.8815,1026700.0
2008-08-22 09:50:00,75.2,75.43,75.02,75.33,793100.0,43.8873,44.0215,43.7823,43.9632,793100.0
2008-08-22 10:00:00,75.32,75.81,75.15,75.66,990000.0,43.9573,44.2433,43.8581,44.1558,990000.0
2008-08-22 10:10:00,75.66,75.82,75.45,75.64,602300.0,44.1558,44.2492,44.0332,44.1441,602300.0
2008-08-22 10:20:00,75.65,75.74,75.57,75.66,576300.0,44.1499,44.2025,44.1032,44.1558,576300.0
2008-08-22 10:30:00,75.66,75.83,75.6,75.8,507900.0,44.1558,44.255,44.1208,44.2375,507900.0
2008-08-22 10:40:00,75.79,75.8,75.54,75.65,419900.0,44.2316,44.2375,44.0857,44.1499,419900.0
2008-08-22 10:50:00,75.65,75.68,75.2,75.22,771500.0,44.1499,44.1674,43.8873,43.899,771500.0
2008-08-22 11:00:00,75.22,75.42,75.15,75.35,455500.0,43.899,44.0157,43.8581,43.9749,455500.0
2008-08-22 11:10:00,75.35,75.5,75.26,75.29,319600.0,43.9749,44.0624,43.9223,43.9398,319600.0
2008-08-22 11:20:00,75.3,75.36,75.17,75.27,501400.0,43.9457,43.9807,43.8698,43.9282,501400.0
2008-08-22 11:30:00,75.27,75.54,75.21,75.52,491200.0,43.9282,44.0857,43.8932,44.0741,491200.0
2008-08-22 11:40:00,75.52,75.59,75.42,75.51,449700.0,44.0741,44.1149,44.0157,44.0682,449700.0
2008-08-22 11:50:00,75.51,75.66,75.43,75.53,337300.0,44.0682,44.1558,44.0215,44.0799,337300.0
2008-08-22 12:00:00,75.53,75.66,75.46,75.46,517100.0,44.0799,44.1558,44.0391,44.0391,517100.0
2008-08-22 12:10:00,75.46,75.52,75.36,75.37,496400.0,44.0391,44.0741,43.9807,43.9865,496400.0
2008-08-22 12:20:00,75.37,75.37,75.12,75.15,662500.0,43.9865,43.9865,43.8406,43.8581,662500.0
2008-08-22 12:30:00,75.14,75.27,75.05,75.27,398100.0,43.8523,43.9282,43.7998,43.9282,398100.0
2008-08-22 12:40:00,75.26,75.36,75.19,75.3,237700.0,43.9223,43.9807,43.8815,43.9457,237700.0
2008-08-22 12:50:00,75.29,75.31,75.1,75.15,222600.0,43.9398,43.9515,43.829,43.8581,222600.0
2008-08-22 13:00:00,75.15,75.2,74.93,74.97,495000.0,43.8581,43.8873,43.7297,43.7531,495000.0
2008-08-22 13:10:00,74.96,75.1,74.82,74.85,616100.0,43.7472,43.829,43.6655,43.6831,616100.0
2008-08-22 13:20:00,74.85,74.88,74.65,74.7,546400.0,43.6831,43.7006,43.5663,43.5955,546400.0
2008-08-22 13:30:00,74.68,75.0,74.64,74.71,615600.0,43.5838,43.7706,43.5605,43.6013,615600.0
2008-08-22 13:40:00,74.72,74.75,74.66,74.74,194400.0,43.6072,43.6247,43.5722,43.6189,194400.0
2008-08-22 13:50:00,74.74,74.76,74.34,74.36,849600.0,43.6189,43.6305,43.3854,43.3971,849600.0
2008-08-22 14:00:00,74.36,74.37,74.13,74.22,914800.0,43.3971,43.4029,43.2629,43.3154,914800.0
2008-08-22 14:10:00,74.22,74.24,74.07,74.11,727200.0,43.3154,43.3271,43.2278,43.2512,727200.0
2008-08-22 14:20:00,74.12,74.2,73.96,74.03,1034600.0,43.257,43.3037,43.1636,43.2045,1034600.0
2008-08-22 14:30:00,74.03,74.28,73.97,74.26,480400.0,43.2045,43.3504,43.1695,43.3387,480400.0
2008-08-22 14:40:00,74.27,74.55,74.27,74.44,754400.0,43.3446,43.508,43.3446,43.4438,754400.0
2008-08-22 14:50:00,74.44,74.44,74.21,74.28,584200.0,43.4438,43.4438,43.3095,43.3504,584200.0
2008-08-22 15:00:00,74.29,74.41,74.23,74.41,504200.0,43.3562,43.4263,43.3212,43.4263,504200.0
2008-08-22 15:10:00,74.41,74.65,74.37,74.45,1073100.0,43.4263,43.5663,43.4029,43.4496,1073100.0
2008-08-22 15:20:00,74.45,74.48,74.3,74.4,637800.0,43.4496,43.4671,43.3621,43.4204,637800.0
2008-08-22 15:30:00,74.39,74.69,74.39,74.64,683000.0,43.4146,43.5897,43.4146,43.5605,683000.0
2008-08-22 15:40:00,74.64,74.7,74.55,74.67,705800.0,43.5605,43.5955,43.508,43.578,705800.0
2008-08-22 15:50:00,74.67,74.83,74.67,74.8,883100.0,43.578,43.6714,43.578,43.6539,883100.0
2008-08-22 16:00:00,74.79,74.8,74.73,74.78,186900.0,43.648,43.6539,43.613,43.6422,186900.0
2008-08-22 16:10:00,74.78,74.78,74.78,74.78,0.0,43.6422,43.6422,43.6422,43.6422,0.0
2008-08-25 09:30:00,74.82,75.15,74.5,75.05,832200.0,43.6655,43.8581,43.4788,43.7998,832200.0
2008-08-25 09:40:00,75.06,75.23,74.9,75.23,811200.0,43.8056,43.9048,43.7122,43.9048,811200.0
2008-08-25 09:50:00,75.23,75.33,75.12,75.22,691500.0,43.9048,43.9632,43.8406,43.899,691500.0
2008-08-25 10:00:00,75.24,75.35,74.94,74.98,963000.0,43.9107,43.9749,43.7356,43.7589,963000.0
2008-08-25 10:10:00,74.98,75.0,74.71,74.88,803900.0,43.7589,43.7706,43.6013,43.7006,803900.0
2008-08-25 10:20:00,74.88,74.9,74.35,74.39,942400.0,43.7006,43.7122,43.3912,43.4146,942400.0
2008-08-25 10:30:00,74.38,74.47,74.03,74.03,882800.0,43.4088,43.4613,43.2045,43.2045,882800.0
2008-08-25 10:40:00,74.03,74.21,73.97,74.11,915100.0,43.2045,43.3095,43.1695,43.2512,915100.0
2008-08-25 10:50:00,74.11,74.24,74.1,74.22,424900.0,43.2512,43.3271,43.2453,43.3154,424900.0
2008-08-25 11:00:00,74.21,74.43,74.16,74.27,439600.0,43.3095,43.4379,43.2804,43.3446,439600.0
2008-08-25 11:10:00,74.28,74.36,74.18,74.34,233000.0,43.3504,43.3971,43.292,43.3854,233000.0
2008-08-25 11:20:00,74.34,74.67,74.26,74.54,407900.0,43.3854,43.578,43.3387,43.5021,407900.0
2008-08-25 11:30:00,74.53,74.58,74.46,74.52,277400.0,43.4963,43.5255,43.4554,43.4905,277400.0
2008-08-25 11:40:00,74.52,74.57,74.45,74.48,246200.0,43.4905,43.5196,43.4496,43.4671,246200.0
2008-08-25 11:50:00,74.47,74.6,74.27,74.32,521300.0,43.4613,43.5372,43.3446,43.3737,521300.0
2008-08-25 12:00:00,74.32,74.36,73.97,74.0,524400.0,43.3737,43.3971,43.1695,43.187,524400.0
2008-08-25 12:10:00,74.0,74.21,73.97,73.99,566200.0,43.187,43.3095,43.1695,43.1811,566200.0
2008-08-25 12:20:00,73.99,74.19,73.98,74.14,494300.0,43.1811,43.2979,43.1753,43.2687,494300.0
2008-08-25 12:30:00,74.14,74.14,73.75,73.81,441100.0,43.2687,43.2687,43.0411,43.0761,441100.0
2008-08-25 12:40:00,73.8,73.9,73.75,73.87,345800.0,43.0703,43.1286,43.0411,43.1111,345800.0
2008-08-25 12:50:00,73.87,73.88,73.58,73.59,687400.0,43.1111,43.117,42.9419,42.9477,687400.0
2008-08-25 13:00:00,73.6,73.63,73.45,73.46,379800.0,42.9535,42.9711,42.866,42.8718,379800.0
2008-08-25 13:10:00,73.45,73.58,73.42,73.52,409200.0,42.866,42.9419,42.8485,42.9069,409200.0
2008-08-25 13:20:00,73.52,73.53,73.37,73.5,492800.0,42.9069,42.9127,42.8193,42.8952,492800.0
2008-08-25 13:30:00,73.49,73.64,73.49,73.54,293700.0,42.8893,42.9769,42.8893,42.9185,293700.0
2008-08-25 13:40:00,73.54,73.57,73.38,73.46,825300.0,42.9185,42.936,42.8251,42.8718,825300.0
2008-08-25 13:50:00,73.46,73.64,73.45,73.61,399600.0,42.8718,42.9769,42.866,42.9594,399600.0
2008-08-25 14:00:00,73.6,73.61,73.43,73.49,387400.0,42.9535,42.9594,42.8543,42.8893,387400.0
2008-08-25 14:10:00,73.48,73.56,73.38,73.38,432600.0,42.8835,42.9302,42.8251,42.8251,432600.0
2008-08-25 14:20:00,73.38,73.74,73.37,73.73,578000.0,42.8251,43.0352,42.8193,43.0294,578000.0
2008-08-25 14:30:00,73.73,73.82,73.5,73.76,557200.0,43.0294,43.0819,42.8952,43.0469,557200.0
2008-08-25 14:40:00,73.76,73.89,73.7,73.82,329200.0,43.0469,43.1228,43.0119,43.0819,329200.0
2008-08-25 14:50:00,73.82,73.91,73.58,73.61,314100.0,43.0819,43.1345,42.9419,42.9594,314100.0
2008-08-25 15:00:00,73.6,73.88,73.6,73.88,479900.0,42.9535,43.117,42.9535,43.117,479900.0
2008-08-25 15:10:00,73.87,73.93,73.8,73.81,551200.0,43.1111,43.1461,43.0703,43.0761,551200.0
2008-08-25 15:20:00,73.8,73.93,73.78,73.86,485500.0,43.0703,43.1461,43.0586,43.1053,485500.0
2008-08-25 15:30:00,73.86,73.89,73.77,73.85,546000.0,43.1053,43.1228,43.0528,43.0994,546000.0
2008-08-25 15:40:00,73.85,73.85,73.63,73.8,875000.0,43.0994,43.0994,42.9711,43.0703,875000.0
2008-08-25 15:50:00,73.8,73.85,73.75,73.82,827500.0,43.0703,43.0994,43.0411,43.0819,827500.0
2008-08-25 16:00:00,73.82,75.0,73.81,75.0,32100.0,43.0819,43.7706,43.0761,43.7706,32100.0
2008-08-25 16:10:00,73.81,73.81,73.78,73.78,15400.0,43.0761,43.0761,43.0586,43.0586,15400.0
2008-08-26 09:30:00,74.45,75.33,74.4,75.16,2091700.0,43.4496,43.9632,43.4204,43.864,2091700.0
2008-08-26 09:40:00,75.16,75.32,74.96,74.97,1359800.0,43.864,43.9573,43.7472,43.7531,1359800.0
2008-08-26 09:50:00,74.96,75.01,74.81,74.95,965300.0,43.7472,43.7764,43.6597,43.7414,965300.0
2008-08-26 10:00:00,74.95,75.32,74.84,75.22,1352900.0,43.7414,43.9573,43.6772,43.899,1352900.0
2008-08-26 10:10:00,75.23,75.43,75.18,75.43,936600.0,43.9048,44.0215,43.8756,44.0215,936600.0
2008-08-26 10:20:00,75.43,75.6,75.25,75.28,1224800.0,44.0215,44.1208,43.9165,43.934,1224800.0
2008-08-26 10:30:00,75.28,75.3,74.89,75.03,743600.0,43.934,43.9457,43.7064,43.7881,743600.0
2008-08-26 10:40:00,75.01,75.18,74.87,74.97,1041200.0,43.7764,43.8756,43.6947,43.7531,1041200.0
2008-08-26 10:50:00,74.98,75.0,74.57,74.62,922900.0,43.7589,43.7706,43.5196,43.5488,922900.0
2008-08-26 11:00:00,74.62,74.93,74.56,74.89,848600.0,43.5488,43.7297,43.5138,43.7064,848600.0
2008-08-26 11:10:00,74.89,74.99,74.85,74.92,599900.0,43.7064,43.7648,43.6831,43.7239,599900.0
2008-08-26 11:20:00,74.93,74.97,74.79,74.79,394400.0,43.7297,43.7531,43.648,43.648,394400.0
2008-08-26 11:30:00,74.79,74.85,74.49,74.49,1164200.0,43.648,43.6831,43.473,43.473,1164200.0
2008-08-26 11:40:00,74.49,74.59,74.46,74.49,557700.0,43.473,43.5313,43.4554,43.473,557700.0
2008-08-26 11:50:00,74.49,74.51,74.12,74.26,845000.0,43.473,43.4846,43.257,43.3387,845000.0
2008-08-26 12:00:00,74.26,74.79,74.24,74.66,478500.0,43.3387,43.648,43.3271,43.5722,478500.0
2008-08-26 12:10:00,74.65,74.83,74.55,74.57,415800.0,43.5663,43.6714,43.508,43.5196,415800.0
2008-08-26 12:20:00,74.56,74.82,74.47,74.78,583700.0,43.5138,43.6655,43.4613,43.6422,583700.0
2008-08-26 12:30:00,74.8,74.82,74.6,74.64,310100.0,43.6539,43.6655,43.5372,43.5605,310100.0
2008-08-26 12:40:00,74.64,74.68,74.47,74.66,514300.0,43.5605,43.5838,43.4613,43.5722,514300.0
2008-08-26 12:50:00,74.66,74.76,74.61,74.69,253800.0,43.5722,43.6305,43.543,43.5897,253800.0
2008-08-26 13:00:00,74.69,74.79,74.64,74.72,256800.0,43.5897,43.648,43.5605,43.6072,256800.0
2008-08-26 13:10:00,74.72,74.75,74.52,74.7,347400.0,43.6072,43.6247,43.4905,43.5955,347400.0
2008-08-26 13:20:00,74.7,74.78,74.66,74.77,313100.0,43.5955,43.6422,43.5722,43.6364,313100.0
2008-08-26 13:30:00,74.77,74.9,74.63,74.89,502800.0,43.6364,43.7122,43.5547,43.7064,502800.0
2008-08-26 13:40:00,74.88,75.18,74.85,75.18,454700.0,43.7006,43.8756,43.6831,43.8756,454700.0
2008-08-26 13:50:00,75.19,75.29,75.09,75.13,465100.0,43.8815,43.9398,43.8231,43.8465,465100.0
2008-08-26 14:00:00,75.12,75.14,74.94,75.1,524500.0,43.8406,43.8523,43.7356,43.829,524500.0
2008-08-26 14:10:00,75.1,75.15,74.84,74.94,547900.0,43.829,43.8581,43.6772,43.7356,547900.0
2008-08-26 14:20:00,74.94,75.03,74.86,74.97,435300.0,43.7356,43.7881,43.6889,43.7531,435300.0
2008-08-26 14:30:00,74.97,74.98,74.86,74.94,274100.0,43.7531,43.7589,43.6889,43.7356,274100.0
2008-08-26 14:40:00,74.94,74.95,74.86,74.92,239700.0,43.7356,43.7414,43.6889,43.7239,239700.0
2008-08-26 14:50:00,74.91,74.94,74.8,74.8,190800.0,43.7181,43.7356,43.6539,43.6539,190800.0
2008-08-26 15:00:00,74.8,74.94,74.78,74.8,516100.0,43.6539,43.7356,43.6422,43.6539,516100.0
2008-08-26 15:10:00,74.79,74.91,74.76,74.86,318500.0,43.648,43.7181,43.6305,43.6889,318500.0
2008-08-26 15:20:00,74.87,75.0,74.87,74.95,345900.0,43.6947,43.7706,43.6947,43.7414,345900.0
2008-08-26 15:30:00,74.96,74.98,74.8,74.93,476700.0,43.7472,43.7589,43.6539,43.7297,476700.0
2008-08-26 15:40:00,74.94,75.13,74.94,75.08,815900.0,43.7356,43.8465,43.7356,43.8173,815900.0
2008-08-26 15:50:00,75.08,75.13,74.99,75.06,990800.0,43.8173,43.8465,43.7648,43.8056,990800.0
2008-08-26 16:00:00,75.05,75.07,74.97,75.0,15700.0,43.7998,43.8114,43.7531,43.7706,15700.0
2008-08-26 16:10:00,75.03,75.03,74.98,74.98,1600.0,43.7881,43.7881,43.7589,43.7589,1600.0
2008-08-27 09:30:00,76.07,76.44,76.0,76.41,1431700.0,44.3951,44.611,44.3542,44.5935,1431700.0
2008-08-27 09:40:00,76.4,76.61,76.33,76.49,1200400.0,44.5876,44.7102,44.5468,44.6402,1200400.0
2008-08-27 09:50:00,76.48,76.51,76.37,76.42,807800.0,44.6343,44.6518,44.5701,44.5993,807800.0
2008-08-27 10:00:00,76.42,76.48,76.34,76.36,969000.0,44.5993,44.6343,44.5526,44.5643,969000.0
2008-08-27 10:10:00,76.36,76.42,76.28,76.32,619400.0,44.5643,44.5993,44.5176,44.541,619400.0
2008-08-27 10:20:00,76.4,76.4,76.0,76.24,1318800.0,44.5876,44.5876,44.3542,44.4943,1318800.0
2008-08-27 10:30:00,76.23,76.61,76.2,76.38,1885400.0,44.4884,44.7102,44.4709,44.576,1885400.0
2008-08-27 10:40:00,76.39,76.66,76.3,76.52,1190000.0,44.5818,44.7394,44.5293,44.6577,1190000.0
2008-08-27 10:50:00,76.52,76.55,76.31,76.32,392300.0,44.6577,44.6752,44.5351,44.541,392300.0
2008-08-27 11:00:00,76.32,76.35,76.0,76.03,765000.0,44.541,44.5585,44.3542,44.3717,765000.0
2008-08-27 11:10:00,76.03,76.31,76.03,76.26,409900.0,44.3717,44.5351,44.3717,44.5059,409900.0
2008-08-27 11:20:00,76.26,76.26,75.76,75.77,708200.0,44.5059,44.5059,44.2141,44.22,708200.0
2008-08-27 11:30:00,75.78,75.86,75.6,75.76,548700.0,44.2258,44.2725,44.1208,44.2141,548700.0
2008-08-27 11:40:00,75.77,75.81,75.64,75.77,472200.0,44.22,44.2433,44.1441,44.22,472200.0
2008-08-27 11:50:00,75.76,75.76,75.62,75.65,396600.0,44.2141,44.2141,44.1324,44.1499,396600.0
2008-08-27 12:00:00,75.65,76.15,75.62,76.09,464800.0,44.1499,44.4417,44.1324,44.4067,464800.0
2008-08-27 12:10:00,76.1,76.14,75.94,75.94,385200.0,44.4126,44.4359,44.3192,44.3192,385200.0
2008-08-27 12:20:00,75.94,76.12,75.89,76.12,476000.0,44.3192,44.4242,44.29,44.4242,476000.0
2008-08-27 12:30:00,76.13,76.18,76.05,76.07,544900.0,44.4301,44.4593,44.3834,44.3951,544900.0
2008-08-27 12:40:00,76.07,76.21,76.02,76.14,400000.0,44.3951,44.4768,44.3659,44.4359,400000.0
2008-08-27 12:50:00,76.15,76.16,75.75,75.81,588400.0,44.4417,44.4476,44.2083,44.2433,588400.0
2008-08-27 13:00:00,75.82,75.85,75.74,75.84,234000.0,44.2492,44.2667,44.2025,44.2608,234000.0
2008-08-27 13:10:00,75.83,75.86,75.77,75.84,267800.0,44.255,44.2725,44.22,44.2608,267800.0
2008-08-27 13:20:00,75.84,76.02,75.82,75.99,363300.0,44.2608,44.3659,44.2492,44.3484,363300.0
2008-08-27 13:30:00,76.0,76.13,75.97,76.12,343100.0,44.3542,44.4301,44.3367,44.4242,343100.0
2008-08-27 13:40:00,76.12,76.16,76.03,76.15,335300.0,44.4242,44.4476,44.3717,44.4417,335300.0
2008-08-27 13:50:00,76.15,76.15,75.97,76.04,575800.0,44.4417,44.4417,44.3367,44.3775,575800.0
2008-08-27 14:00:00,76.05,76.27,76.02,76.22,561000.0,44.3834,44.5118,44.3659,44.4826,561000.0
2008-08-27 14:10:00,76.21,76.22,76.05,76.12,374200.0,44.4768,44.4826,44.3834,44.4242,374200.0
2008-08-27 14:20:00,76.12,76.27,76.11,76.24,386500.0,44.4242,44.5118,44.4184,44.4943,386500.0
2008-08-27 14:30:00,76.24,76.27,76.21,76.26,133700.0,44.4943,44.5118,44.4768,44.5059,133700.0
2008-08-27 14:40:00,76.27,76.29,76.16,76.17,278000.0,44.5118,44.5234,44.4476,44.4534,278000.0
2008-08-27 14:50:00,76.18,76.18,76.04,76.05,331400.0,44.4593,44.4593,44.3775,44.3834,331400.0
2008-08-27 15:00:00,76.04,76.24,76.03,76.23,210000.0,44.3775,44.4943,44.3717,44.4884,210000.0
2008-08-27 15:10:00,76.23,76.24,76.05,76.14,331200.0,44.4884,44.4943,44.3834,44.4359,331200.0
2008-08-27 15:20:00,76.15,76.23,76.1,76.14,383000.0,44.4417,44.4884,44.4126,44.4359,383000.0
2008-08-27 15:30:00,76.15,76.18,75.97,76.0,533500.0,44.4417,44.4593,44.3367,44.3542,533500.0
2008-08-27 15:40:00,76.0,76.03,75.83,75.88,672300.0,44.3542,44.3717,44.255,44.2842,672300.0
2008-08-27 15:50:00,75.87,76.15,75.83,76.14,1005300.0,44.2783,44.4417,44.255,44.4359,1005300.0
2008-08-27 16:00:00,76.16,76.57,76.06,76.2,38300.0,44.4476,44.6869,44.3892,44.4709,38300.0
2008-08-27 16:10:00,76.15,76.49,76.12,76.49,12300.0,44.4417,44.6402,44.4242,44.6402,12300.0
2008-08-28 09:30:00,76.78,76.91,76.43,76.46,797800.0,44.8094,44.8853,44.6052,44.6227,797800.0
2008-08-28 09:40:00,76.46,76.56,76.1,76.15,840600.0,44.6227,44.681,44.4126,44.4417,840600.0
2008-08-28 09:50:00,76.15,76.36,76.11,76.19,865600.0,44.4417,44.5643,44.4184,44.4651,865600.0
2008-08-28 10:00:00,76.19,76.42,76.11,76.37,702000.0,44.4651,44.5993,44.4184,44.5701,702000.0
2008-08-28 10:10:00,76.37,76.4,76.23,76.27,642900.0,44.5701,44.5876,44.4884,44.5118,642900.0
2008-08-28 10:20:00,76.26,76.3,76.03,76.11,700800.0,44.5059,44.5293,44.3717,44.4184,700800.0
2008-08-28 10:30:00,76.11,76.18,75.35,75.35,1781400.0,44.4184,44.4593,43.9749,43.9749,1781400.0
2008-08-28 10:40:00,75.36,75.58,75.25,75.5,1285000.0,43.9807,44.1091,43.9165,44.0624,1285000.0
2008-08-28 10:50:00,75.5,75.54,75.31,75.39,739300.0,44.0624,44.0857,43.9515,43.9982,739300.0
2008-08-28 11:00:00,75.4,75.45,75.13,75.23,560000.0,44.004,44.0332,43.8465,43.9048,560000.0
2008-08-28 11:10:00,75.22,75.24,74.85,74.9,928000.0,43.899,43.9107,43.6831,43.7122,928000.0
2008-08-28 11:20:00,74.88,74.93,74.54,74.56,1855900.0,43.7006,43.7297,43.5021,43.5138,1855900.0
2008-08-28 11:30:00,74.56,74.66,74.35,74.36,1048200.0,43.5138,43.5722,43.3912,43.3971,1048200.0
2008-08-28 11:40:00,74.36,74.38,74.1,74.35,1422200.0,43.3971,43.4088,43.2453,43.3912,1422200.0
2008-08-28 11:50:00,74.35,74.59,74.29,74.5,1155900.0,43.3912,43.5313,43.3562,43.4788,1155900.0
2008-08-28 12:00:00,74.51,74.97,74.5,74.83,1331900.0,43.4846,43.7531,43.4788,43.6714,1331900.0
2008-08-28 12:10:00,74.83,74.94,74.68,74.68,506400.0,43.6714,43.7356,43.5838,43.5838,506400.0
2008-08-28 12:20:00,74.69,74.95,74.66,74.82,443400.0,43.5897,43.7414,43.5722,43.6655,443400.0
2008-08-28 12:30:00,74.82,74.85,74.64,74.68,493300.0,43.6655,43.6831,43.5605,43.5838,493300.0
2008-08-28 12:40:00,74.69,74.81,74.64,74.74,339200.0,43.5897,43.6597,43.5605,43.6189,339200.0
2008-08-28 12:50:00,74.73,75.02,74.65,75.02,574200.0,43.613,43.7823,43.5663,43.7823,574200.0
2008-08-28 13:00:00,75.02,75.04,74.8,74.89,362100.0,43.7823,43.7939,43.6539,43.7064,362100.0
2008-08-28 13:10:00,74.89,75.0,74.78,74.85,322800.0,43.7064,43.7706,43.6422,43.6831,322800.0
2008-08-28 13:20:00,74.85,75.02,74.82,74.99,271900.0,43.6831,43.7823,43.6655,43.7648,271900.0
2008-08-28 13:30:00,74.99,75.23,74.98,75.19,341100.0,43.7648,43.9048,43.7589,43.8815,341100.0
2008-08-28 13:40:00,75.18,75.42,75.11,75.4,683000.0,43.8756,44.0157,43.8348,44.004,683000.0
2008-08-28 13:50:00,75.39,75.42,75.15,75.19,456500.0,43.9982,44.0157,43.8581,43.8815,456500.0
2008-08-28 14:00:00,75.19,75.52,75.16,75.5,572800.0,43.8815,44.0741,43.864,44.0624,572800.0
2008-08-28 14:10:00,75.51,75.57,75.36,75.5,714600.0,44.0682,44.1032,43.9807,44.0624,714600.0
2008-08-28 14:20:00,75.5,75.5,75.31,75.34,284600.0,44.0624,44.0624,43.9515,43.969,284600.0
2008-08-28 14:30:00,75.34,75.48,75.33,75.38,196400.0,43.969,44.0507,43.9632,43.9924,196400.0
2008-08-28 14:40:00,75.39,75.39,75.18,75.2,237100.0,43.9982,43.9982,43.8756,43.8873,237100.0
2008-08-28 14:50:00,75.2,75.29,75.17,75.2,162700.0,43.8873,43.9398,43.8698,43.8873,162700.0
2008-08-28 15:00:00,75.21,75.27,75.16,75.24,292300.0,43.8932,43.9282,43.864,43.9107,292300.0
2008-08-28 15:10:00,75.24,75.26,75.18,75.18,374900.0,43.9107,43.9223,43.8756,43.8756,374900.0
2008-08-28 15:20:00,75.18,75.18,75.1,75.12,418600.0,43.8756,43.8756,43.829,43.8406,418600.0
2008-08-28 15:30:00,75.12,75.13,75.03,75.09,447000.0,43.8406,43.8465,43.7881,43.8231,447000.0
2008-08-28 15:40:00,75.09,75.2,75.08,75.14,689400.0,43.8231,43.8873,43.8173,43.8523,689400.0
2008-08-28 15:50:00,75.15,75.34,75.15,75.32,740000.0,43.8581,43.969,43.8581,43.9573,740000.0
2008-08-28 16:00:00,75.32,75.36,75.17,75.17,50300.0,43.9573,43.9807,43.8698,43.8698,50300.0
2008-08-28 16:10:00,75.24,75.24,75.1,75.2,27100.0,43.9107,43.9107,43.829,43.8873,27100.0
2008-08-29 09:30:00,75.91,75.98,75.57,75.7,792100.0,44.3017,44.3425,44.1032,44.1791,792100.0
2008-08-29 09:40:00,75.69,75.75,75.27,75.29,602600.0,44.1733,44.2083,43.9282,43.9398,602600.0
2008-08-29 09:50:00,75.29,75.32,75.0,75.17,1049600.0,43.9398,43.9573,43.7706,43.8698,1049600.0
2008-08-29 10:00:00,75.17,75.35,75.05,75.26,796600.0,43.8698,43.9749,43.7998,43.9223,796600.0
2008-08-29 10:10:00,75.26,75.3,75.05,75.06,450500.0,43.9223,43.9457,43.7998,43.8056,450500.0
2008-08-29 10:20:00,75.06,75.18,75.03,75.11,595600.0,43.8056,43.8756,43.7881,43.8348,595600.0
2008-08-29 10:30:00,75.11,75.12,74.7,74.75,711100.0,43.8348,43.8406,43.5955,43.6247,711100.0
2008-08-29 10:40:00,74.75,74.88,74.65,74.87,865400.0,43.6247,43.7006,43.5663,43.6947,865400.0
2008-08-29 10:50:00,74.87,74.96,74.77,74.96,541000.0,43.6947,43.7472,43.6364,43.7472,541000.0
2008-08-29 11:00:00,74.97,75.06,74.83,74.87,548300.0,43.7531,43.8056,43.6714,43.6947,548300.0
2008-08-29 11:10:00,74.87,74.87,74.7,74.75,330000.0,43.6947,43.6947,43.5955,43.6247,330000.0
2008-08-29 11:20:00,74.73,74.81,74.57,74.65,467600.0,43.613,43.6597,43.5196,43.5663,467600.0
2008-08-29 11:30:00,74.65,75.08,74.64,75.07,395000.0,43.5663,43.8173,43.5605,43.8114,395000.0
2008-08-29 11:40:00,75.07,75.09,74.85,74.99,769100.0,43.8114,43.8231,43.6831,43.7648,769100.0
2008-08-29 11:50:00,74.99,75.09,74.9,75.01,447400.0,43.7648,43.8231,43.7122,43.7764,447400.0
2008-08-29 12:00:00,75.0,75.1,74.93,75.01,354100.0,43.7706,43.829,43.7297,43.7764,354100.0
2008-08-29 12:10:00,75.0,75.08,74.91,74.92,360300.0,43.7706,43.8173,43.7181,43.7239,360300.0
2008-08-29 12:20:00,74.91,74.92,74.72,74.91,399600.0,43.7181,43.7239,43.6072,43.7181,399600.0
2008-08-29 12:30:00,74.92,75.02,74.85,74.89,301400.0,43.7239,43.7823,43.6831,43.7064,301400.0
2008-08-29 12:40:00,74.89,74.97,74.85,74.89,214200.0,43.7064,43.7531,43.6831,43.7064,214200.0
2008-08-29 12:50:00,74.89,74.97,74.8,74.97,480000.0,43.7064,43.7531,43.6539,43.7531,480000.0
2008-08-29 13:00:00,74.97,74.98,74.65,74.66,900400.0,43.7531,43.7589,43.5663,43.5722,900400.0
2008-08-29 13:10:00,74.65,74.67,74.5,74.52,986400.0,43.5663,43.578,43.4788,43.4905,986400.0
2008-08-29 13:20:00,74.52,74.66,74.48,74.63,461300.0,43.4905,43.5722,43.4671,43.5547,461300.0
2008-08-29 13:30:00,74.63,74.68,74.55,74.61,363100.0,43.5547,43.5838,43.508,43.543,363100.0
2008-08-29 13:40:00,74.61,74.66,74.59,74.62,245700.0,43.543,43.5722,43.5313,43.5488,245700.0
2008-08-29 13:50:00,74.63,74.71,74.6,74.68,164800.0,43.5547,43.6013,43.5372,43.5838,164800.0
2008-08-29 14:00:00,74.68,74.78,74.68,74.75,214800.0,43.5838,43.6422,43.5838,43.6247,214800.0
2008-08-29 14:10:00,74.74,74.81,74.69,74.76,266600.0,43.6189,43.6597,43.5897,43.6305,266600.0
2008-08-29 14:20:00,74.76,74.77,74.58,74.59,358700.0,43.6305,43.6364,43.5255,43.5313,358700.0
2008-08-29 14:30:00,74.58,74.73,74.51,74.66,373600.0,43.5255,43.613,43.4846,43.5722,373600.0
2008-08-29 14:40:00,74.65,74.67,74.57,74.62,252600.0,43.5663,43.578,43.5196,43.5488,252600.0
2008-08-29 14:50:00,74.63,74.83,74.63,74.82,285400.0,43.5547,43.6714,43.5547,43.6655,285400.0
2008-08-29 15:00:00,74.82,74.83,74.45,74.47,437100.0,43.6655,43.6714,43.4496,43.4613,437100.0
2008-08-29 15:10:00,74.47,74.53,74.43,74.47,217900.0,43.4613,43.4963,43.4379,43.4613,217900.0
2008-08-29 15:20:00,74.47,74.55,74.42,74.45,280300.0,43.4613,43.508,43.4321,43.4496,280300.0
2008-08-29 15:30:00,74.45,74.5,74.41,74.47,456900.0,43.4496,43.4788,43.4263,43.4613,456900.0
2008-08-29 15:40:00,74.47,74.64,74.4,74.63,929300.0,43.4613,43.5605,43.4204,43.5547,929300.0
2008-08-29 15:50:00,74.62,74.63,74.4,74.51,1302900.0,43.5488,43.5547,43.4204,43.4846,1302900.0
2008-08-29 16:00:00,74.51,74.52,74.35,74.46,65600.0,43.4846,43.4905,43.3912,43.4554,65600.0
2008-08-29 16:10:00,74.46,74.53,74.46,74.5,14700.0,43.4554,43.4963,43.4554,43.4788,14700.0
2008-09-02 09:30:00,72.16,72.19,71.42,71.45,3358500.0,42.1131,42.1307,41.6813,41.6988,3358500.0
2008-09-02 09:40:00,71.47,71.65,71.35,71.38,2693600.0,41.7105,41.8155,41.6404,41.6579,2693600.0
2008-09-02 09:50:00,71.38,71.47,71.23,71.46,1209300.0,41.6579,41.7105,41.5704,41.7046,1209300.0
2008-09-02 10:00:00,71.46,71.71,71.45,71.68,2689200.0,41.7046,41.8505,41.6988,41.833,2689200.0
2008-09-02 10:10:00,71.68,71.77,71.6,71.7,1801000.0,41.833,41.8855,41.7863,41.8447,1801000.0
2008-09-02 10:20:00,71.7,71.7,71.45,71.48,1321700.0,41.8447,41.8447,41.6988,41.7163,1321700.0
2008-09-02 10:30:00,71.48,71.7,71.46,71.68,1452400.0,41.7163,41.8447,41.7046,41.833,1452400.0
2008-09-02 10:40:00,71.68,71.78,71.5,71.51,1080900.0,41.833,41.8914,41.728,41.7338,1080900.0
2008-09-02 10:50:00,71.5,71.6,71.39,71.51,975000.0,41.728,41.7863,41.6638,41.7338,975000.0
2008-09-02 11:00:00,71.51,71.53,71.33,71.34,1563300.0,41.7338,41.7455,41.6288,41.6346,1563300.0
2008-09-02 11:10:00,71.33,71.44,71.3,71.38,487000.0,41.6288,41.6929,41.6112,41.6579,487000.0
2008-09-02 11:20:00,71.37,71.52,71.3,71.48,1823900.0,41.6521,41.7396,41.6112,41.7163,1823900.0
2008-09-02 11:30:00,71.48,71.5,71.38,71.38,895100.0,41.7163,41.728,41.6579,41.6579,895100.0
2008-09-02 11:40:00,71.38,71.4,71.28,71.28,973800.0,41.6579,41.6696,41.5996,41.5996,973800.0
2008-09-02 11:50:00,71.28,71.4,70.99,71.13,1178800.0,41.5996,41.6696,41.4303,41.512,1178800.0
2008-09-02 12:00:00,71.13,71.17,71.04,71.06,579600.0,41.512,41.5354,41.4595,41.4712,579600.0
2008-09-02 12:10:00,71.06,71.09,70.9,70.94,744700.0,41.4712,41.4887,41.3778,41.4011,744700.0
2008-09-02 12:20:00,70.93,70.93,70.76,70.8,966500.0,41.3953,41.3953,41.2961,41.3194,966500.0
2008-09-02 12:30:00,70.79,70.8,70.69,70.75,1143700.0,41.3136,41.3194,41.2552,41.2903,1143700.0
2008-09-02 12:40:00,70.75,71.05,70.74,71.02,1213400.0,41.2903,41.4653,41.2844,41.4478,1213400.0
2008-09-02 12:50:00,71.03,71.1,70.9,70.99,884700.0,41.4537,41.4945,41.3778,41.4303,884700.0
2008-09-02 13:00:00,70.98,71.14,70.97,71.07,702100.0,41.4245,41.5179,41.4187,41.477,702100.0
2008-09-02 13:10:00,71.07,71.26,71.07,71.19,672300.0,41.477,41.5879,41.477,41.547,672300.0
2008-09-02 13:20:00,71.19,71.24,71.11,71.11,821800.0,41.547,41.5762,41.5004,41.5004,821800.0
2008-09-02 13:30:00,71.11,71.12,70.95,71.04,926200.0,41.5004,41.5062,41.407,41.4595,926200.0
2008-09-02 13:40:00,71.04,71.12,71.01,71.05,812100.0,41.4595,41.5062,41.442,41.4653,812100.0
2008-09-02 13:50:00,71.05,71.1,70.91,70.94,990000.0,41.4653,41.4945,41.3836,41.4011,990000.0
2008-09-02 14:00:00,70.94,71.19,70.8,71.15,1686000.0,41.4011,41.547,41.3194,41.5237,1686000.0
2008-09-02 14:10:00,71.14,71.35,71.08,71.2,2445500.0,41.5179,41.6404,41.4829,41.5529,2445500.0
2008-09-02 14:20:00,71.2,71.26,70.94,71.07,1402100.0,41.5529,41.5879,41.4011,41.477,1402100.0
2008-09-02 14:30:00,71.06,71.1,70.99,71.02,713200.0,41.4712,41.4945,41.4303,41.4478,713200.0
2008-09-02 14:40:00,71.02,71.06,70.86,70.91,586200.0,41.4478,41.4712,41.3545,41.3836,586200.0
2008-09-02 14:50:00,70.91,70.94,70.82,70.87,629100.0,41.3836,41.4011,41.3311,41.3603,629100.0
2008-09-02 15:00:00,70.86,70.9,70.74,70.81,745800.0,41.3545,41.3778,41.2844,41.3253,745800.0
2008-09-02 15:10:00,70.81,70.94,70.78,70.89,787600.0,41.3253,41.4011,41.3078,41.372,787600.0
2008-09-02 15:20:00,70.89,70.9,70.71,70.73,757600.0,41.372,41.3778,41.2669,41.2786,757600.0
2008-09-02 15:30:00,70.73,70.85,70.73,70.82,696600.0,41.2786,41.3486,41.2786,41.3311,696600.0
2008-09-02 15:40:00,70.82,70.9,70.7,70.83,1582900.0,41.3311,41.3778,41.2611,41.3369,1582900.0
2008-09-02 15:50:00,70.83,70.86,70.69,70.75,2450500.0,41.3369,41.3545,41.2552,41.2903,2450500.0
2008-09-02 16:00:00,70.76,70.77,70.65,70.74,140600.0,41.2961,41.3019,41.2319,41.2844,140600.0
2008-09-02 16:10:00,70.75,70.75,70.65,70.66,38600.0,41.2903,41.2903,41.2319,41.2377,38600.0
2008-09-03 09:30:00,70.22,71.11,70.21,70.97,1927500.0,40.9809,41.5004,40.9751,41.4187,1927500.0
2008-09-03 09:40:00,70.98,71.56,70.96,71.43,1534900.0,41.4245,41.763,41.4128,41.6871,1534900.0
2008-09-03 09:50:00,71.43,71.54,71.05,71.17,1284300.0,41.6871,41.7513,41.4653,41.5354,1284300.0
2008-09-03 10:00:00,71.18,71.27,70.96,71.25,1339000.0,41.5412,41.5937,41.4128,41.5821,1339000.0
2008-09-03 10:10:00,71.24,71.3,70.96,71.06,1485800.0,41.5762,41.6112,41.4128,41.4712,1485800.0
2008-09-03 10:20:00,71.06,71.12,70.98,71.04,1337000.0,41.4712,41.5062,41.4245,41.4595,1337000.0
2008-09-03 10:30:00,71.04,71.12,70.87,70.87,1275900.0,41.4595,41.5062,41.3603,41.3603,1275900.0
2008-09-03 10:40:00,70.86,70.86,70.63,70.74,1249000.0,41.3545,41.3545,41.2202,41.2844,1249000.0
2008-09-03 10:50:00,70.73,70.73,70.21,70.25,768600.0,41.2786,41.2786,40.9751,40.9985,768600.0
2008-09-03 11:00:00,70.25,70.37,70.08,70.1,1309300.0,40.9985,41.0685,40.8992,40.9109,1309300.0
2008-09-03 11:10:00,70.09,70.11,69.92,69.93,1363900.0,40.9051,40.9168,40.8059,40.8117,1363900.0
2008-09-03 11:20:00,69.94,69.97,69.55,69.9,2211000.0,40.8175,40.835,40.5899,40.7942,2211000.0
2008-09-03 11:30:00,69.9,69.9,69.27,69.41,2266600.0,40.7942,40.7942,40.4265,40.5082,2266600.0
2008-09-03 11:40:00,69.42,71.0,69.38,69.74,1594700.0,40.5141,41.4362,40.4907,40.7008,1594700.0
2008-09-03 11:50:00,69.74,69.84,69.51,69.83,1275700.0,40.7008,40.7592,40.5666,40.7533,1275700.0
2008-09-03 12:00:00,69.83,70.11,69.83,70.08,1774100.0,40.7533,40.9168,40.7533,40.8992,1774100.0
2008-09-03 12:10:00,70.09,70.18,69.89,70.0,1242700.0,40.9051,40.9576,40.7884,40.8526,1242700.0
2008-09-03 12:20:00,69.99,69.99,69.51,69.63,1830400.0,40.8467,40.8467,40.5666,40.6366,1830400.0
2008-09-03 12:30:00,69.64,69.76,69.32,69.34,1018400.0,40.6425,40.7125,40.4557,40.4674,1018400.0
2008-09-03 12:40:00,69.35,69.51,69.34,69.47,475600.0,40.4732,40.5666,40.4674,40.5432,475600.0
2008-09-03 12:50:00,69.47,69.63,69.4,69.51,1145200.0,40.5432,40.6366,40.5024,40.5666,1145200.0
2008-09-03 13:00:00,69.51,69.74,69.5,69.63,851200.0,40.5666,40.7008,40.5607,40.6366,851200.0
2008-09-03 13:10:00,69.63,69.7,69.48,69.49,732300.0,40.6366,40.6775,40.5491,40.5549,732300.0
2008-09-03 13:20:00,69.48,70.04,69.47,69.92,833800.0,40.5491,40.8759,40.5432,40.8059,833800.0
2008-09-03 13:30:00,69.92,70.02,69.85,69.98,628900.0,40.8059,40.8642,40.765,40.8409,628900.0
2008-09-03 13:40:00,69.98,70.2,69.92,69.98,1233500.0,40.8409,40.9693,40.8059,40.8409,1233500.0
2008-09-03 13:50:00,69.97,70.14,69.91,70.14,758700.0,40.835,40.9343,40.8,40.9343,758700.0
2008-09-03 14:00:00,70.14,70.2,69.93,70.15,1018600.0,40.9343,40.9693,40.8117,40.9401,1018600.0
2008-09-03 14:10:00,70.15,70.2,69.75,69.85,876500.0,40.9401,40.9693,40.7067,40.765,876500.0
2008-09-03 14:20:00,69.85,69.88,69.53,69.78,988100.0,40.765,40.7825,40.5783,40.7242,988100.0
2008-09-03 14:30:00,69.78,69.8,69.6,69.77,660700.0,40.7242,40.7358,40.6191,40.7183,660700.0
2008-09-03 14:40:00,69.77,69.9,69.71,69.74,685200.0,40.7183,40.7942,40.6833,40.7008,685200.0
2008-09-03 14:50:00,69.75,69.75,69.59,69.67,641800.0,40.7067,40.7067,40.6133,40.66,641800.0
2008-09-03 15:00:00,69.67,69.85,69.66,69.67,659000.0,40.66,40.765,40.6541,40.66,659000.0
2008-09-03 15:10:00,69.67,69.79,69.6,69.65,777300.0,40.66,40.73,40.6191,40.6483,777300.0
2008-09-03 15:20:00,69.66,70.02,69.65,69.89,1560200.0,40.6541,40.8642,40.6483,40.7884,1560200.0
2008-09-03 15:30:00,69.89,70.13,69.82,70.01,1770800.0,40.7884,40.9284,40.7475,40.8584,1770800.0
2008-09-03 15:40:00,70.01,70.14,69.9,70.14,1792800.0,40.8584,40.9343,40.7942,40.9343,1792800.0
2008-09-03 15:50:00,70.14,70.45,70.08,70.32,2016500.0,40.9343,41.1152,40.8992,41.0393,2016500.0
2008-09-03 16:00:00,70.31,70.55,70.23,70.45,332500.0,41.0335,41.1735,40.9868,41.1152,332500.0
2008-09-03 16:10:00,70.4,70.41,70.3,70.3,25200.0,41.086,41.0918,41.0276,41.0276,25200.0
2008-09-04 09:30:00,70.31,70.89,70.31,70.82,1363200.0,41.0335,41.372,41.0335,41.3311,1363200.0
2008-09-04 09:40:00,70.85,71.01,70.43,70.48,1759800.0,41.3486,41.442,41.1035,41.1327,1759800.0
2008-09-04 09:50:00,70.47,70.47,70.03,70.29,1430300.0,41.1268,41.1268,40.8701,41.0218,1430300.0
2008-09-04 10:00:00,70.3,70.41,69.86,69.94,1603800.0,41.0276,41.0918,40.7708,40.8175,1603800.0
2008-09-04 10:10:00,69.93,70.17,69.85,69.98,961700.0,40.8117,40.9518,40.765,40.8409,961700.0
2008-09-04 10:20:00,69.98,69.98,69.73,69.83,618700.0,40.8409,40.8409,40.695,40.7533,618700.0
2008-09-04 10:30:00,69.82,69.92,69.25,69.34,1499400.0,40.7475,40.8059,40.4148,40.4674,1499400.0
2008-09-04 10:40:00,69.34,70.0,68.86,68.9,1578500.0,40.4674,40.8526,40.1872,40.2106,1578500.0
2008-09-04 10:50:00,68.9,69.22,68.72,68.92,1760000.0,40.2106,40.3973,40.1055,40.2223,1760000.0
2008-09-04 11:00:00,68.92,69.7,68.91,69.1,3537800.0,40.2223,40.6775,40.2164,40.3273,3537800.0
2008-09-04 11:10:00,69.1,69.31,68.51,68.51,2053300.0,40.3273,40.4499,39.983,39.983,2053300.0
2008-09-04 11:20:00,68.52,68.52,68.12,68.24,2485900.0,39.9888,39.9888,39.7554,39.8254,2485900.0
2008-09-04 11:30:00,68.23,68.73,68.19,68.55,1466600.0,39.8196,40.1114,39.7962,40.0063,1466600.0
2008-09-04 11:40:00,68.55,68.82,68.54,68.6,1233500.0,40.0063,40.1639,40.0005,40.0355,1233500.0
2008-09-04 11:50:00,68.61,70.0,68.52,68.65,961900.0,40.0413,40.8526,39.9888,40.0647,961900.0
2008-09-04 12:00:00,68.66,69.02,68.65,68.95,1172900.0,40.0705,40.2806,40.0647,40.2398,1172900.0
2008-09-04 12:10:00,68.95,69.03,68.61,68.64,1162400.0,40.2398,40.2865,40.0413,40.0588,1162400.0
2008-09-04 12:20:00,68.65,68.87,68.52,68.54,1040100.0,40.0647,40.1931,39.9888,40.0005,1040100.0
2008-09-04 12:30:00,68.54,68.73,68.49,68.56,818000.0,40.0005,40.1114,39.9713,40.0122,818000.0
2008-09-04 12:40:00,68.56,68.56,68.39,68.43,590700.0,40.0122,40.0122,39.9129,39.9363,590700.0
2008-09-04 12:50:00,68.42,68.63,68.4,68.43,831900.0,39.9305,40.053,39.9188,39.9363,831900.0
2008-09-04 13:00:00,68.43,68.48,68.22,68.26,643400.0,39.9363,39.9655,39.8137,39.8371,643400.0
2008-09-04 13:10:00,68.26,68.38,68.21,68.34,1363800.0,39.8371,39.9071,39.8079,39.8838,1363800.0
2008-09-04 13:20:00,68.34,68.43,68.15,68.19,1200200.0,39.8838,39.9363,39.7729,39.7962,1200200.0
2008-09-04 13:30:00,68.19,68.68,68.15,68.55,1701200.0,39.7962,40.0822,39.7729,40.0063,1701200.0
2008-09-04 13:40:00,68.56,68.73,68.49,68.59,966900.0,40.0122,40.1114,39.9713,40.0297,966900.0
2008-09-04 13:50:00,68.59,68.75,68.54,68.56,749600.0,40.0297,40.123,40.0005,40.0122,749600.0
2008-09-04 14:00:00,68.56,68.66,68.3,68.3,792100.0,40.0122,40.0705,39.8604,39.8604,792100.0
2008-09-04 14:10:00,68.3,68.31,67.88,67.97,1607700.0,39.8604,39.8663,39.6153,39.6678,1607700.0
2008-09-04 14:20:00,67.97,68.45,67.86,68.45,1273100.0,39.6678,39.948,39.6036,39.948,1273100.0
2008-09-04 14:30:00,68.45,68.54,68.27,68.46,1179900.0,39.948,40.0005,39.8429,39.9538,1179900.0
2008-09-04 14:40:00,68.47,68.61,68.39,68.5,564100.0,39.9596,40.0413,39.9129,39.9771,564100.0
2008-09-04 14:50:00,68.49,68.89,68.4,68.87,1019500.0,39.9713,40.2047,39.9188,40.1931,1019500.0
2008-09-04 15:00:00,68.87,69.2,68.74,69.17,1223400.0,40.1931,40.3857,40.1172,40.3682,1223400.0
2008-09-04 15:10:00,69.18,69.45,69.01,69.35,1348100.0,40.374,40.5316,40.2748,40.4732,1348100.0
2008-09-04 15:20:00,69.35,69.4,69.07,69.36,1489300.0,40.4732,40.5024,40.3098,40.479,1489300.0
2008-09-04 15:30:00,69.37,69.4,69.06,69.06,1017800.0,40.4849,40.5024,40.304,40.304,1017800.0
2008-09-04 15:40:00,69.05,69.13,68.88,68.9,1165500.0,40.2981,40.3448,40.1989,40.2106,1165500.0
2008-09-04 15:50:00,68.92,69.2,68.74,68.76,2021700.0,40.2223,40.3857,40.1172,40.1289,2021700.0
2008-09-04 16:00:00,68.79,68.83,68.64,68.83,57600.0,40.1464,40.1697,40.0588,40.1697,57600.0
2008-09-04 16:10:00,68.84,68.87,68.75,68.85,5300.0,40.1756,40.1931,40.123,40.1814,5300.0
2008-09-05 09:30:00,69.1,69.13,68.68,69.04,1254300.0,40.3273,40.3448,40.0822,40.2923,1254300.0
2008-09-05 09:40:00,69.04,69.12,68.39,68.62,1468200.0,40.2923,40.339,39.9129,40.0472,1468200.0
2008-09-05 09:50:00,68.61,68.85,68.46,68.7,1864900.0,40.0413,40.1814,39.9538,40.0939,1864900.0
2008-09-05 10:00:00,68.7,68.71,67.95,68.0,1805300.0,40.0939,40.0997,39.6562,39.6853,1805300.0
2008-09-05 10:10:00,68.0,68.02,67.67,67.67,1966500.0,39.6853,39.697,39.4927,39.4927,1966500.0
2008-09-05 10:20:00,67.67,67.71,67.15,67.34,2822000.0,39.4927,39.5161,39.1893,39.3002,2822000.0
2008-09-05 10:30:00,67.33,67.36,67.05,67.18,2196500.0,39.2943,39.3118,39.1309,39.2068,2196500.0
2008-09-05 10:40:00,67.18,67.25,66.9,67.05,1633400.0,39.2068,39.2476,39.0434,39.1309,1633400.0
2008-09-05 10:50:00,67.06,67.21,66.81,67.06,2137800.0,39.1367,39.2243,38.9908,39.1367,2137800.0
2008-09-05 11:00:00,67.07,67.45,67.01,67.35,1417700.0,39.1426,39.3644,39.1076,39.306,1417700.0
2008-09-05 11:10:00,67.35,67.43,67.15,67.2,981300.0,39.306,39.3527,39.1893,39.2185,981300.0
2008-09-05 11:20:00,67.21,67.73,67.2,67.35,2040000.0,39.2243,39.5278,39.2185,39.306,2040000.0
2008-09-05 11:30:00,67.35,67.5,67.24,67.33,1142700.0,39.306,39.3935,39.2418,39.2943,1142700.0
2008-09-05 11:40:00,67.32,67.45,67.12,67.4,876200.0,39.2885,39.3644,39.1718,39.3352,876200.0
2008-09-05 11:50:00,67.42,67.74,67.36,67.43,1813000.0,39.3468,39.5336,39.3118,39.3527,1813000.0
2008-09-05 12:00:00,67.43,67.62,67.34,67.55,962800.0,39.3527,39.4636,39.3002,39.4227,962800.0
2008-09-05 12:10:00,67.55,67.74,67.26,67.38,983600.0,39.4227,39.5336,39.2535,39.3235,983600.0
2008-09-05 12:20:00,67.38,67.54,67.24,67.52,661800.0,39.3235,39.4169,39.2418,39.4052,661800.0
2008-09-05 12:30:00,67.52,67.63,67.37,67.57,993700.0,39.4052,39.4694,39.3177,39.4344,993700.0
2008-09-05 12:40:00,67.56,67.75,67.54,67.62,701100.0,39.4286,39.5394,39.4169,39.4636,701100.0
2008-09-05 12:50:00,67.63,67.72,67.42,67.67,889700.0,39.4694,39.5219,39.3468,39.4927,889700.0
2008-09-05 13:00:00,67.69,67.83,67.49,67.65,559500.0,39.5044,39.5861,39.3877,39.4811,559500.0
2008-09-05 13:10:00,67.66,67.94,67.64,67.81,825800.0,39.4869,39.6503,39.4752,39.5745,825800.0
2008-09-05 13:20:00,67.81,67.89,67.57,67.7,477800.0,39.5745,39.6211,39.4344,39.5103,477800.0
2008-09-05 13:30:00,67.7,67.8,67.5,67.55,608300.0,39.5103,39.5686,39.3935,39.4227,608300.0
2008-09-05 13:40:00,67.54,67.77,67.51,67.64,580900.0,39.4169,39.5511,39.3994,39.4752,580900.0
2008-09-05 13:50:00,67.63,67.8,67.61,67.78,762600.0,39.4694,39.5686,39.4577,39.5569,762600.0
2008-09-05 14:00:00,67.77,68.15,67.77,68.15,525800.0,39.5511,39.7729,39.5511,39.7729,525800.0
2008-09-05 14:10:00,68.15,68.39,68.14,68.23,988600.0,39.7729,39.9129,39.767,39.8196,988600.0
2008-09-05 14:20:00,68.23,68.5,68.06,68.5,898900.0,39.8196,39.9771,39.7204,39.9771,898900.0
2008-09-05 14:30:00,68.5,68.56,68.2,68.23,703000.0,39.9771,40.0122,39.8021,39.8196,703000.0
2008-09-05 14:40:00,68.23,68.64,68.2,68.53,699700.0,39.8196,40.0588,39.8021,39.9947,699700.0
2008-09-05 14:50:00,68.53,68.85,68.47,68.73,787800.0,39.9947,40.1814,39.9596,40.1114,787800.0
2008-09-05 15:00:00,68.73,68.73,68.37,68.38,871200.0,40.1114,40.1114,39.9013,39.9071,871200.0
2008-09-05 15:10:00,68.37,68.53,68.26,68.48,1486200.0,39.9013,39.9947,39.8371,39.9655,1486200.0
2008-09-05 15:20:00,68.48,68.52,68.36,68.46,924500.0,39.9655,39.9888,39.8954,39.9538,924500.0
2008-09-05 15:30:00,68.45,68.61,68.41,68.54,723900.0,39.948,40.0413,39.9246,40.0005,723900.0
2008-09-05 15:40:00,68.54,68.72,68.42,68.63,1500100.0,40.0005,40.1055,39.9305,40.053,1500100.0
2008-09-05 15:50:00,68.63,68.9,68.61,68.64,1790500.0,40.053,40.2106,40.0413,40.0588,1790500.0
2008-09-05 16:00:00,68.6,68.66,68.45,68.6,779600.0,40.0355,40.0705,39.948,40.0355,779600.0
2008-09-05 16:10:00,68.6,68.67,68.56,68.67,5600.0,40.0355,40.0764,40.0122,40.0764,5600.0
2008-09-08 09:30:00,70.06,70.29,69.98,70.0,1642900.0,40.8876,41.0218,40.8409,40.8526,1642900.0
2008-09-08 09:40:00,70.0,70.16,69.31,69.59,1872600.0,40.8526,40.9459,40.4499,40.6133,1872600.0
2008-09-08 09:50:00,69.59,69.68,69.07,69.15,1911800.0,40.6133,40.6658,40.3098,40.3565,1911800.0
2008-09-08 10:00:00,69.13,69.49,69.0,69.31,2201700.0,40.3448,40.5549,40.2689,40.4499,2201700.0
2008-09-08 10:10:00,69.31,69.33,68.68,68.73,1974500.0,40.4499,40.4615,40.0822,40.1114,1974500.0
2008-09-08 10:20:00,68.72,68.9,68.43,68.89,1454000.0,40.1055,40.2106,39.9363,40.2047,1454000.0
2008-09-08 10:30:00,68.9,69.11,68.73,68.92,1329800.0,40.2106,40.3331,40.1114,40.2223,1329800.0
2008-09-08 10:40:00,68.92,69.13,68.83,69.07,1371000.0,40.2223,40.3448,40.1697,40.3098,1371000.0
2008-09-08 10:50:00,69.06,69.16,68.89,69.04,1174100.0,40.304,40.3623,40.2047,40.2923,1174100.0
2008-09-08 11:00:00,69.04,69.04,68.57,68.84,1345700.0,40.2923,40.2923,40.018,40.1756,1345700.0
2008-09-08 11:10:00,68.83,69.09,68.75,68.76,1628900.0,40.1697,40.3215,40.123,40.1289,1628900.0
2008-09-08 11:20:00,68.76,68.76,68.05,68.13,1420500.0,40.1289,40.1289,39.7145,39.7612,1420500.0
2008-09-08 11:30:00,68.12,68.41,68.05,68.26,1230100.0,39.7554,39.9246,39.7145,39.8371,1230100.0
2008-09-08 11:40:00,68.26,68.31,67.71,67.75,1462200.0,39.8371,39.8663,39.5161,39.5394,1462200.0
2008-09-08 11:50:00,67.74,67.88,67.45,67.67,1446300.0,39.5336,39.6153,39.3644,39.4927,1446300.0
2008-09-08 12:00:00,67.65,67.77,67.44,67.47,1413800.0,39.4811,39.5511,39.3585,39.376,1413800.0
2008-09-08 12:10:00,67.47,67.54,67.25,67.43,1498800.0,39.376,39.4169,39.2476,39.3527,1498800.0
2008-09-08 12:20:00,67.43,67.96,67.43,67.91,1315600.0,39.3527,39.662,39.3527,39.6328,1315600.0
2008-09-08 12:30:00,67.92,68.1,67.8,67.94,1046600.0,39.6386,39.7437,39.5686,39.6503,1046600.0
2008-09-08 12:40:00,67.94,68.08,67.75,67.87,610800.0,39.6503,39.732,39.5394,39.6095,610800.0
2008-09-08 12:50:00,67.86,67.98,67.72,67.92,478800.0,39.6036,39.6737,39.5219,39.6386,478800.0
2008-09-08 13:00:00,67.91,68.12,67.69,67.69,744400.0,39.6328,39.7554,39.5044,39.5044,744400.0
2008-09-08 13:10:00,67.69,68.01,67.68,67.86,704600.0,39.5044,39.6912,39.4986,39.6036,704600.0
2008-09-08 13:20:00,67.85,67.86,67.64,67.8,480700.0,39.5978,39.6036,39.4752,39.5686,480700.0
2008-09-08 13:30:00,67.79,67.86,67.62,67.63,552100.0,39.5628,39.6036,39.4636,39.4694,552100.0
2008-09-08 13:40:00,67.63,67.64,67.37,67.41,482100.0,39.4694,39.4752,39.3177,39.341,482100.0
2008-09-08 13:50:00,67.39,67.51,67.22,67.28,731300.0,39.3293,39.3994,39.2301,39.2651,731300.0
2008-09-08 14:00:00,67.28,67.56,67.23,67.52,919000.0,39.2651,39.4286,39.236,39.4052,919000.0
2008-09-08 14:10:00,67.52,67.87,67.44,67.44,1057800.0,39.4052,39.6095,39.3585,39.3585,1057800.0
2008-09-08 14:20:00,67.44,67.95,67.42,67.93,606900.0,39.3585,39.6562,39.3468,39.6445,606900.0
2008-09-08 14:30:00,67.93,68.03,67.82,68.02,531000.0,39.6445,39.7028,39.5803,39.697,531000.0
2008-09-08 14:40:00,68.02,68.16,67.71,67.72,570200.0,39.697,39.7787,39.5161,39.5219,570200.0
2008-09-08 14:50:00,67.71,67.84,67.6,67.72,574300.0,39.5161,39.592,39.4519,39.5219,574300.0
2008-09-08 15:00:00,67.72,67.82,67.4,67.48,1079500.0,39.5219,39.5803,39.3352,39.3819,1079500.0
2008-09-08 15:10:00,67.47,67.82,67.41,67.61,1127500.0,39.376,39.5803,39.341,39.4577,1127500.0
2008-09-08 15:20:00,67.62,67.78,67.59,67.7,1886500.0,39.4636,39.5569,39.4461,39.5103,1886500.0
2008-09-08 15:30:00,67.71,67.91,67.61,67.88,1626700.0,39.5161,39.6328,39.4577,39.6153,1626700.0
2008-09-08 15:40:00,67.89,67.95,67.77,67.87,981300.0,39.6211,39.6562,39.5511,39.6095,981300.0
2008-09-08 15:50:00,67.87,68.01,67.72,67.98,1582900.0,39.6095,39.6912,39.5219,39.6737,1582900.0
2008-09-08 16:00:00,68.0,68.09,67.94,68.06,35200.0,39.6853,39.7379,39.6503,39.7204,35200.0
2008-09-08 16:10:00,68.0,68.4,67.8,67.8,4800.0,39.6853,39.9188,39.5686,39.5686,4800.0
2008-09-09 09:30:00,67.31,67.32,66.04,66.07,1998500.0,39.2826,39.2885,38.5415,38.559,1998500.0
2008-09-09 09:40:00,66.06,66.38,65.93,66.3,2696900.0,38.5531,38.7399,38.4773,38.6932,2696900.0
2008-09-09 09:50:00,66.31,66.34,66.04,66.1,1591700.0,38.699,38.7165,38.5415,38.5765,1591700.0
2008-09-09 10:00:00,66.11,66.46,66.03,66.14,2667000.0,38.5823,38.7866,38.5356,38.5998,2667000.0
2008-09-09 10:10:00,66.15,66.21,65.52,65.55,2506700.0,38.6057,38.6407,38.238,38.2555,2506700.0
2008-09-09 10:20:00,65.54,65.68,65.21,65.34,2625500.0,38.2497,38.3314,38.0571,38.1329,2625500.0
2008-09-09 10:30:00,65.34,65.34,65.02,65.27,2587300.0,38.1329,38.1329,37.9462,38.0921,2587300.0
2008-09-09 10:40:00,65.28,65.31,64.89,64.99,2066100.0,38.0979,38.1154,37.8703,37.9287,2066100.0
2008-09-09 10:50:00,64.99,65.18,64.57,64.63,2585000.0,37.9287,38.0396,37.6836,37.7186,2585000.0
2008-09-09 11:00:00,64.62,65.11,64.52,65.1,1819100.0,37.7127,37.9987,37.6544,37.9929,1819100.0
2008-09-09 11:10:00,65.1,65.52,64.86,65.5,1703800.0,37.9929,38.238,37.8528,38.2263,1703800.0
2008-09-09 11:20:00,65.51,65.72,65.42,65.58,2082300.0,38.2322,38.3547,38.1796,38.273,2082300.0
2008-09-09 11:30:00,65.54,65.66,65.33,65.52,1223100.0,38.2497,38.3197,38.1271,38.238,1223100.0
2008-09-09 11:40:00,65.53,65.61,65.36,65.4,1172000.0,38.2438,38.2905,38.1446,38.168,1172000.0
2008-09-09 11:50:00,65.4,65.59,65.23,65.5,1270600.0,38.168,38.2788,38.0687,38.2263,1270600.0
2008-09-09 12:00:00,65.51,65.7,65.34,65.39,837400.0,38.2322,38.343,38.1329,38.1621,837400.0
2008-09-09 12:10:00,65.39,65.63,65.39,65.58,1357400.0,38.1621,38.3022,38.1621,38.273,1357400.0
2008-09-09 12:20:00,65.58,65.61,65.32,65.43,1159000.0,38.273,38.2905,38.1213,38.1855,1159000.0
2008-09-09 12:30:00,65.44,65.97,65.43,65.96,1844700.0,38.1913,38.5006,38.1855,38.4948,1844700.0
2008-09-09 12:40:00,65.96,66.0,65.72,65.86,1933900.0,38.4948,38.5181,38.3547,38.4364,1933900.0
2008-09-09 12:50:00,65.86,65.87,65.58,65.67,959200.0,38.4364,38.4423,38.273,38.3255,959200.0
2008-09-09 13:00:00,65.66,65.94,65.57,65.84,1074700.0,38.3197,38.4831,38.2672,38.4247,1074700.0
2008-09-09 13:10:00,65.85,66.09,65.58,66.06,1203400.0,38.4306,38.5706,38.273,38.5531,1203400.0
2008-09-09 13:20:00,66.06,66.12,65.73,65.85,1096800.0,38.5531,38.5882,38.3605,38.4306,1096800.0
2008-09-09 13:30:00,65.87,65.99,65.5,65.63,1064300.0,38.4423,38.5123,38.2263,38.3022,1064300.0
2008-09-09 13:40:00,65.62,65.67,65.18,65.19,974600.0,38.2964,38.3255,38.0396,38.0454,974600.0
2008-09-09 13:50:00,65.18,65.31,65.15,65.23,938000.0,38.0396,38.1154,38.0221,38.0687,938000.0
2008-09-09 14:00:00,65.23,65.43,65.2,65.33,874500.0,38.0687,38.1855,38.0512,38.1271,874500.0
2008-09-09 14:10:00,65.34,65.57,65.25,65.35,1134100.0,38.1329,38.2672,38.0804,38.1388,1134100.0
2008-09-09 14:20:00,65.35,65.46,64.92,64.96,778600.0,38.1388,38.203,37.8878,37.9112,778600.0
2008-09-09 14:30:00,64.96,65.07,64.53,64.66,1211100.0,37.9112,37.9754,37.6602,37.7361,1211100.0
2008-09-09 14:40:00,64.65,64.91,64.55,64.86,1561300.0,37.7303,37.882,37.6719,37.8528,1561300.0
2008-09-09 14:50:00,64.87,64.95,64.39,64.49,1067400.0,37.8586,37.9053,37.5785,37.6369,1067400.0
2008-09-09 15:00:00,64.5,64.56,64.05,64.11,1668300.0,37.6427,37.6777,37.3801,37.4151,1668300.0
2008-09-09 15:10:00,64.11,64.22,63.89,64.05,1348600.0,37.4151,37.4793,37.2867,37.3801,1348600.0
2008-09-09 15:20:00,64.05,64.24,63.95,64.16,1251200.0,37.3801,37.491,37.3217,37.4443,1251200.0
2008-09-09 15:30:00,64.16,64.39,64.05,64.15,1174500.0,37.4443,37.5785,37.3801,37.4384,1174500.0
2008-09-09 15:40:00,64.15,64.16,63.55,63.55,1795700.0,37.4384,37.4443,37.0883,37.0883,1795700.0
2008-09-09 15:50:00,63.55,63.63,63.34,63.45,2781700.0,37.0883,37.135,36.9657,37.0299,2781700.0
2008-09-09 16:00:00,63.45,63.52,63.34,63.52,116800.0,37.0299,37.0708,36.9657,37.0708,116800.0
2008-09-09 16:10:00,63.52,63.59,63.41,63.54,31300.0,37.0708,37.1116,37.0066,37.0824,31300.0
2008-09-10 09:30:00,64.13,64.75,64.09,64.49,2425900.0,37.4268,37.7886,37.4034,37.6369,2425900.0
2008-09-10 09:40:00,64.48,65.39,64.41,65.38,2197600.0,37.631,38.1621,37.5902,38.1563,2197600.0
2008-09-10 09:50:00,65.39,65.73,65.32,65.32,2607600.0,38.1621,38.3605,38.1213,38.1213,2607600.0
2008-09-10 10:00:00,65.32,65.48,65.08,65.08,1746600.0,38.1213,38.2146,37.9812,37.9812,1746600.0
2008-09-10 10:10:00,65.08,65.31,64.83,65.03,1387600.0,37.9812,38.1154,37.8353,37.952,1387600.0
2008-09-10 10:20:00,65.02,65.2,64.86,64.91,915700.0,37.9462,38.0512,37.8528,37.882,915700.0
2008-09-10 10:30:00,64.9,65.66,64.83,65.11,3341800.0,37.8762,38.3197,37.8353,37.9987,3341800.0
2008-09-10 10:40:00,65.11,65.26,64.59,64.62,2619500.0,37.9987,38.0863,37.6952,37.7127,2619500.0
2008-09-10 10:50:00,64.62,64.67,64.08,64.37,2409400.0,37.7127,37.7419,37.3976,37.5668,2409400.0
2008-09-10 11:00:00,64.35,64.85,64.27,64.71,1774400.0,37.5552,37.847,37.5085,37.7653,1774400.0
2008-09-10 11:10:00,64.71,64.78,64.2,64.24,1752700.0,37.7653,37.8061,37.4676,37.491,1752700.0
2008-09-10 11:20:00,64.25,64.25,63.78,63.79,1915200.0,37.4968,37.4968,37.2225,37.2283,1915200.0
2008-09-10 11:30:00,63.78,64.69,63.71,64.67,2415900.0,37.2225,37.7536,37.1817,37.7419,2415900.0
2008-09-10 11:40:00,64.67,65.04,64.62,64.81,2057000.0,37.7419,37.9579,37.7127,37.8236,2057000.0
2008-09-10 11:50:00,64.82,64.85,64.35,64.48,1871500.0,37.8295,37.847,37.5552,37.631,1871500.0
2008-09-10 12:00:00,64.48,64.68,64.41,64.57,1255900.0,37.631,37.7478,37.5902,37.6836,1255900.0
2008-09-10 12:10:00,64.57,64.82,64.35,64.69,907300.0,37.6836,37.8295,37.5552,37.7536,907300.0
2008-09-10 12:20:00,64.68,64.82,64.54,64.64,1097300.0,37.7478,37.8295,37.6661,37.7244,1097300.0
2008-09-10 12:30:00,64.64,65.05,64.6,65.03,1141600.0,37.7244,37.9637,37.7011,37.952,1141600.0
2008-09-10 12:40:00,65.03,65.14,64.91,65.05,740600.0,37.952,38.0162,37.882,37.9637,740600.0
2008-09-10 12:50:00,65.05,65.13,64.94,64.95,1141200.0,37.9637,38.0104,37.8995,37.9053,1141200.0
2008-09-10 13:00:00,64.95,65.05,64.84,64.87,975900.0,37.9053,37.9637,37.8411,37.8586,975900.0
2008-09-10 13:10:00,64.88,64.93,64.78,64.93,530500.0,37.8645,37.8937,37.8061,37.8937,530500.0
2008-09-10 13:20:00,64.93,65.24,64.84,65.24,853900.0,37.8937,38.0746,37.8411,38.0746,853900.0
2008-09-10 13:30:00,65.23,65.65,65.19,65.59,1158800.0,38.0687,38.3139,38.0454,38.2788,1158800.0
2008-09-10 13:40:00,65.59,65.67,65.3,65.3,1064600.0,38.2788,38.3255,38.1096,38.1096,1064600.0
2008-09-10 13:50:00,65.3,65.58,65.22,65.36,780500.0,38.1096,38.273,38.0629,38.1446,780500.0
2008-09-10 14:00:00,65.36,65.5,65.16,65.37,713200.0,38.1446,38.2263,38.0279,38.1504,713200.0
2008-09-10 14:10:00,65.36,65.72,65.33,65.69,627000.0,38.1446,38.3547,38.1271,38.3372,627000.0
2008-09-10 14:20:00,65.69,65.8,65.42,65.57,1052100.0,38.3372,38.4014,38.1796,38.2672,1052100.0
2008-09-10 14:30:00,65.57,65.9,65.55,65.78,871500.0,38.2672,38.4598,38.2555,38.3897,871500.0
2008-09-10 14:40:00,65.78,65.89,65.7,65.89,764100.0,38.3897,38.4539,38.343,38.4539,764100.0
2008-09-10 14:50:00,65.89,65.92,65.55,65.66,940600.0,38.4539,38.4714,38.2555,38.3197,940600.0
2008-09-10 15:00:00,65.66,65.88,65.59,65.85,798900.0,38.3197,38.4481,38.2788,38.4306,798900.0
2008-09-10 15:10:00,65.85,66.15,65.77,66.12,1368000.0,38.4306,38.6057,38.3839,38.5882,1368000.0
2008-09-10 15:20:00,66.12,66.28,66.1,66.16,1218300.0,38.5882,38.6815,38.5765,38.6115,1218300.0
2008-09-10 15:30:00,66.16,66.19,65.82,65.82,2963100.0,38.6115,38.629,38.4131,38.4131,2963100.0
2008-09-10 15:40:00,65.82,65.93,65.61,65.73,1581400.0,38.4131,38.4773,38.2905,38.3605,1581400.0
2008-09-10 15:50:00,65.73,65.8,65.54,65.62,2106000.0,38.3605,38.4014,38.2497,38.2964,2106000.0
2008-09-10 16:00:00,65.6,65.63,65.42,65.52,61700.0,38.2847,38.3022,38.1796,38.238,61700.0
2008-09-10 16:10:00,65.53,65.57,65.47,65.55,19100.0,38.2438,38.2672,38.2088,38.2555,19100.0
2008-09-11 09:30:00,65.12,65.42,64.63,65.38,1531800.0,38.0045,38.1796,37.7186,38.1563,1531800.0
2008-09-11 09:40:00,65.38,65.63,64.39,64.4,1843400.0,38.1563,38.3022,37.5785,37.5843,1843400.0
2008-09-11 09:50:00,64.39,64.85,64.35,64.51,1316500.0,37.5785,37.847,37.5552,37.6485,1316500.0
2008-09-11 10:00:00,64.54,64.77,63.7,64.12,1971800.0,37.6661,37.8003,37.1758,37.4209,1971800.0
2008-09-11 10:10:00,64.13,64.78,64.13,64.44,1995700.0,37.4268,37.8061,37.4268,37.6077,1995700.0
2008-09-11 10:20:00,64.44,64.84,64.34,64.71,1767200.0,37.6077,37.8411,37.5493,37.7653,1767200.0
2008-09-11 10:30:00,64.7,64.79,63.94,64.28,2556500.0,37.7594,37.812,37.3159,37.5143,2556500.0
2008-09-11 10:40:00,64.27,64.65,64.14,64.54,1463400.0,37.5085,37.7303,37.4326,37.6661,1463400.0
2008-09-11 10:50:00,64.53,65.14,64.53,64.84,1428700.0,37.6602,38.0162,37.6602,37.8411,1428700.0
2008-09-11 11:00:00,64.84,65.18,64.7,65.07,1128700.0,37.8411,38.0396,37.7594,37.9754,1128700.0
2008-09-11 11:10:00,65.06,65.35,64.9,65.26,1137600.0,37.9695,38.1388,37.8762,38.0863,1137600.0
2008-09-11 11:20:00,65.24,65.45,65.09,65.27,785600.0,38.0746,38.1971,37.987,38.0921,785600.0
2008-09-11 11:30:00,65.29,65.97,65.27,65.88,1648800.0,38.1038,38.5006,38.0921,38.4481,1648800.0
2008-09-11 11:40:00,65.89,65.99,65.68,65.76,1291900.0,38.4539,38.5123,38.3314,38.3781,1291900.0
2008-09-11 11:50:00,65.77,66.46,65.66,66.33,1529900.0,38.3839,38.7866,38.3197,38.7107,1529900.0
2008-09-11 12:00:00,66.34,66.84,66.28,66.57,2267000.0,38.7165,39.0084,38.6815,38.8508,2267000.0
2008-09-11 12:10:00,66.58,66.66,66.25,66.42,1227800.0,38.8566,38.9033,38.664,38.7632,1227800.0
2008-09-11 12:20:00,66.42,66.64,66.13,66.15,1042600.0,38.7632,38.8916,38.594,38.6057,1042600.0
2008-09-11 12:30:00,66.16,66.2,65.87,66.03,1329500.0,38.6115,38.6348,38.4423,38.5356,1329500.0
2008-09-11 12:40:00,66.03,66.03,65.55,65.79,750900.0,38.5356,38.5356,38.2555,38.3956,750900.0
2008-09-11 12:50:00,65.79,65.9,65.46,65.46,797400.0,38.3956,38.4598,38.203,38.203,797400.0
2008-09-11 13:00:00,65.47,65.59,65.31,65.4,939000.0,38.2088,38.2788,38.1154,38.168,939000.0
2008-09-11 13:10:00,65.39,65.53,65.09,65.15,925900.0,38.1621,38.2438,37.987,38.0221,925900.0
2008-09-11 13:20:00,65.16,65.28,64.8,65.14,1466000.0,38.0279,38.0979,37.8178,38.0162,1466000.0
2008-09-11 13:30:00,65.14,65.53,65.06,65.51,725600.0,38.0162,38.2438,37.9695,38.2322,725600.0
2008-09-11 13:40:00,65.51,65.82,65.48,65.72,1003500.0,38.2322,38.4131,38.2146,38.3547,1003500.0
2008-09-11 13:50:00,65.72,66.21,65.71,66.0,1333100.0,38.3547,38.6407,38.3489,38.5181,1333100.0
2008-09-11 14:00:00,66.01,66.2,65.66,66.12,1052800.0,38.524,38.6348,38.3197,38.5882,1052800.0
2008-09-11 14:10:00,66.11,66.21,65.8,66.2,908800.0,38.5823,38.6407,38.4014,38.6348,908800.0
2008-09-11 14:20:00,66.21,66.41,66.17,66.29,888000.0,38.6407,38.7574,38.6173,38.6874,888000.0
2008-09-11 14:30:00,66.28,66.3,65.78,65.78,515400.0,38.6815,38.6932,38.3897,38.3897,515400.0
2008-09-11 14:40:00,65.78,66.26,65.6,66.24,753500.0,38.3897,38.6699,38.2847,38.6582,753500.0
2008-09-11 14:50:00,66.24,66.31,66.0,66.07,646600.0,38.6582,38.699,38.5181,38.559,646600.0
2008-09-11 15:00:00,66.07,66.45,66.02,66.3,640400.0,38.559,38.7807,38.5298,38.6932,640400.0
2008-09-11 15:10:00,66.3,66.34,65.88,65.88,831600.0,38.6932,38.7165,38.4481,38.4481,831600.0
2008-09-11 15:20:00,65.88,65.98,65.71,65.78,1156900.0,38.4481,38.5064,38.3489,38.3897,1156900.0
2008-09-11 15:30:00,65.79,66.0,65.55,66.0,1073000.0,38.3956,38.5181,38.2555,38.5181,1073000.0
2008-09-11 15:40:00,66.0,66.53,65.91,66.44,1156200.0,38.5181,38.8274,38.4656,38.7749,1156200.0
2008-09-11 15:50:00,66.44,66.83,66.42,66.8,1887800.0,38.7749,39.0025,38.7632,38.985,1887800.0
2008-09-11 16:00:00,66.79,66.95,66.71,66.85,204900.0,38.9792,39.0725,38.9325,39.0142,204900.0
2008-09-11 16:10:00,66.85,66.86,66.78,66.85,5300.0,39.0142,39.02,38.9733,39.0142,5300.0
2008-09-12 09:30:00,66.76,67.87,66.75,67.43,2703600.0,38.9617,39.6095,38.9558,39.3527,2703600.0
2008-09-12 09:40:00,67.44,67.75,67.29,67.31,3105300.0,39.3585,39.5394,39.271,39.2826,3105300.0
2008-09-12 09:50:00,67.31,67.78,67.15,67.42,2270700.0,39.2826,39.5569,39.1893,39.3468,2270700.0
2008-09-12 10:00:00,67.42,68.08,67.21,68.06,1791900.0,39.3468,39.732,39.2243,39.7204,1791900.0
2008-09-12 10:10:00,68.07,68.25,67.85,68.24,2118500.0,39.7262,39.8312,39.5978,39.8254,2118500.0
2008-09-12 10:20:00,68.24,68.56,68.18,68.55,1595700.0,39.8254,40.0122,39.7904,40.0063,1595700.0
2008-09-12 10:30:00,68.55,68.55,68.16,68.34,1775000.0,40.0063,40.0063,39.7787,39.8838,1775000.0
2008-09-12 10:40:00,68.35,68.67,68.33,68.47,2081700.0,39.8896,40.0764,39.8779,39.9596,2081700.0
2008-09-12 10:50:00,68.48,68.7,68.45,68.55,1517300.0,39.9655,40.0939,39.948,40.0063,1517300.0
2008-09-12 11:00:00,68.56,68.75,68.47,68.69,1357600.0,40.0122,40.123,39.9596,40.088,1357600.0
2008-09-12 11:10:00,68.68,68.71,68.47,68.55,1615100.0,40.0822,40.0997,39.9596,40.0063,1615100.0
2008-09-12 11:20:00,68.55,68.93,68.53,68.74,1985500.0,40.0063,40.2281,39.9947,40.1172,1985500.0
2008-09-12 11:30:00,68.74,68.89,68.47,68.47,1295700.0,40.1172,40.2047,39.9596,39.9596,1295700.0
2008-09-12 11:40:00,68.46,68.58,68.21,68.57,1211300.0,39.9538,40.0238,39.8079,40.018,1211300.0
2008-09-12 11:50:00,68.58,68.61,68.31,68.35,837500.0,40.0238,40.0413,39.8663,39.8896,837500.0
2008-09-12 12:00:00,68.35,68.6,68.09,68.12,1030600.0,39.8896,40.0355,39.7379,39.7554,1030600.0
2008-09-12 12:10:00,68.13,68.31,67.81,68.29,1594500.0,39.7612,39.8663,39.5745,39.8546,1594500.0
2008-09-12 12:20:00,68.3,68.44,68.15,68.36,932300.0,39.8604,39.9421,39.7729,39.8954,932300.0
2008-09-12 12:30:00,68.37,68.46,68.1,68.36,1688700.0,39.9013,39.9538,39.7437,39.8954,1688700.0
2008-09-12 12:40:00,68.36,68.48,68.16,68.26,591800.0,39.8954,39.9655,39.7787,39.8371,591800.0
2008-09-12 12:50:00,68.27,68.29,68.11,68.17,665000.0,39.8429,39.8546,39.7495,39.7846,665000.0
2008-09-12 13:00:00,68.17,68.35,68.13,68.26,452800.0,39.7846,39.8896,39.7612,39.8371,452800.0
2008-09-12 13:10:00,68.28,68.49,68.15,68.27,701500.0,39.8487,39.9713,39.7729,39.8429,701500.0
2008-09-12 13:20:00,68.27,68.35,68.12,68.34,741500.0,39.8429,39.8896,39.7554,39.8838,741500.0
2008-09-12 13:30:00,68.34,68.47,68.24,68.27,765000.0,39.8838,39.9596,39.8254,39.8429,765000.0
2008-09-12 13:40:00,68.29,68.35,67.64,67.72,1541600.0,39.8546,39.8896,39.4752,39.5219,1541600.0
2008-09-12 13:50:00,67.73,68.11,67.69,68.09,1112400.0,39.5278,39.7495,39.5044,39.7379,1112400.0
2008-09-12 14:00:00,68.08,68.16,67.81,67.93,1003400.0,39.732,39.7787,39.5745,39.6445,1003400.0
2008-09-12 14:10:00,67.94,68.02,67.76,67.89,630600.0,39.6503,39.697,39.5453,39.6211,630600.0
2008-09-12 14:20:00,67.88,68.08,67.85,67.98,663700.0,39.6153,39.732,39.5978,39.6737,663700.0
2008-09-12 14:30:00,67.98,68.09,67.8,68.08,345900.0,39.6737,39.7379,39.5686,39.732,345900.0
2008-09-12 14:40:00,68.09,68.54,68.06,68.49,876600.0,39.7379,40.0005,39.7204,39.9713,876600.0
2008-09-12 14:50:00,68.5,68.91,68.46,68.86,1121000.0,39.9771,40.2164,39.9538,40.1872,1121000.0
2008-09-12 15:00:00,68.86,68.88,68.5,68.65,922200.0,40.1872,40.1989,39.9771,40.0647,922200.0
2008-09-12 15:10:00,68.66,68.98,68.59,68.83,903400.0,40.0705,40.2573,40.0297,40.1697,903400.0
2008-09-12 15:20:00,68.83,68.96,68.73,68.86,995400.0,40.1697,40.2456,40.1114,40.1872,995400.0
2008-09-12 15:30:00,68.86,68.86,68.32,68.48,1151900.0,40.1872,40.1872,39.8721,39.9655,1151900.0
2008-09-12 15:40:00,68.47,68.73,68.47,68.65,1117500.0,39.9596,40.1114,39.9596,40.0647,1117500.0
2008-09-12 15:50:00,68.64,68.77,68.56,68.76,2534600.0,40.0588,40.1347,40.0122,40.1289,2534600.0
2008-09-12 16:00:00,68.75,68.85,68.65,68.7,114100.0,40.123,40.1814,40.0647,40.0939,114100.0
2008-09-12 16:10:00,68.83,68.83,68.83,68.83,1000.0,40.1697,40.1697,40.1697,40.1697,1000.0
2008-09-15 09:30:00,65.7,65.95,65.17,65.24,1647000.0,38.343,38.4889,38.0337,38.0746,1647000.0
2008-09-15 09:40:00,65.24,66.16,64.94,66.0,2505500.0,38.0746,38.6115,37.8995,38.5181,2505500.0
2008-09-15 09:50:00,65.98,66.02,65.2,65.42,2255000.0,38.5064,38.5298,38.0512,38.1796,2255000.0
2008-09-15 10:00:00,65.41,65.65,65.15,65.45,1744500.0,38.1738,38.3139,38.0221,38.1971,1744500.0
2008-09-15 10:10:00,65.45,66.12,65.36,65.93,1655900.0,38.1971,38.5882,38.1446,38.4773,1655900.0
2008-09-15 10:20:00,65.93,66.0,65.69,65.9,1215900.0,38.4773,38.5181,38.3372,38.4598,1215900.0
2008-09-15 10:30:00,65.91,66.69,65.88,66.03,2266800.0,38.4656,38.9208,38.4481,38.5356,2266800.0
2008-09-15 10:40:00,66.02,66.1,65.74,65.95,1349800.0,38.5298,38.5765,38.3664,38.4889,1349800.0
2008-09-15 10:50:00,65.95,66.82,65.88,66.42,1601700.0,38.4889,38.9967,38.4481,38.7632,1601700.0
2008-09-15 11:00:00,66.44,66.62,66.17,66.23,1359700.0,38.7749,38.88,38.6173,38.6524,1359700.0
2008-09-15 11:10:00,66.24,66.53,66.21,66.33,1021100.0,38.6582,38.8274,38.6407,38.7107,1021100.0
2008-09-15 11:20:00,66.33,66.6,65.77,65.77,721200.0,38.7107,38.8683,38.3839,38.3839,721200.0
2008-09-15 11:30:00,65.77,66.22,65.75,65.8,821700.0,38.3839,38.6465,38.3722,38.4014,821700.0
2008-09-15 11:40:00,65.8,66.22,65.66,65.87,985500.0,38.4014,38.6465,38.3197,38.4423,985500.0
2008-09-15 11:50:00,65.87,66.21,65.71,65.85,867200.0,38.4423,38.6407,38.3489,38.4306,867200.0
2008-09-15 12:00:00,65.86,66.78,65.78,66.57,1647500.0,38.4364,38.9733,38.3897,38.8508,1647500.0
2008-09-15 12:10:00,66.57,66.86,66.41,66.5,1033600.0,38.8508,39.02,38.7574,38.8099,1033600.0
2008-09-15 12:20:00,66.5,66.86,66.29,66.35,1152600.0,38.8099,39.02,38.6874,38.7224,1152600.0
2008-09-15 12:30:00,66.34,66.56,66.19,66.44,677600.0,38.7165,38.8449,38.629,38.7749,677600.0
2008-09-15 12:40:00,66.44,66.7,66.25,66.38,974600.0,38.7749,38.9266,38.664,38.7399,974600.0
2008-09-15 12:50:00,66.38,67.0,66.29,66.7,971200.0,38.7399,39.1017,38.6874,38.9266,971200.0
2008-09-15 13:00:00,66.69,66.98,66.68,66.83,702400.0,38.9208,39.0901,38.915,39.0025,702400.0
2008-09-15 13:10:00,66.87,67.21,66.83,67.09,711300.0,39.0259,39.2243,39.0025,39.1543,711300.0
2008-09-15 13:20:00,67.09,67.15,66.63,66.69,699500.0,39.1543,39.1893,38.8858,38.9208,699500.0
2008-09-15 13:30:00,66.7,66.81,66.43,66.48,519700.0,38.9266,38.9908,38.7691,38.7983,519700.0
2008-09-15 13:40:00,66.48,66.75,66.27,66.38,716900.0,38.7983,38.9558,38.6757,38.7399,716900.0
2008-09-15 13:50:00,66.37,66.4,65.83,66.06,937700.0,38.7341,38.7516,38.4189,38.5531,937700.0
2008-09-15 14:00:00,66.03,66.24,65.94,65.94,1224900.0,38.5356,38.6582,38.4831,38.4831,1224900.0
2008-09-15 14:10:00,65.94,65.95,65.5,65.67,1578400.0,38.4831,38.4889,38.2263,38.3255,1578400.0
2008-09-15 14:20:00,65.68,65.98,65.57,65.62,908500.0,38.3314,38.5064,38.2672,38.2964,908500.0
2008-09-15 14:30:00,65.61,65.78,65.45,65.45,571500.0,38.2905,38.3897,38.1971,38.1971,571500.0
2008-09-15 14:40:00,65.44,65.48,64.95,65.17,1025500.0,38.1913,38.2146,37.9053,38.0337,1025500.0
2008-09-15 14:50:00,65.17,65.63,65.08,65.16,1072300.0,38.0337,38.3022,37.9812,38.0279,1072300.0
2008-09-15 15:00:00,65.16,65.19,64.41,64.43,1666600.0,38.0279,38.0454,37.5902,37.6019,1666600.0
2008-09-15 15:10:00,64.43,65.02,64.28,64.54,1596000.0,37.6019,37.9462,37.5143,37.6661,1596000.0
2008-09-15 15:20:00,64.53,64.54,63.68,63.83,2307900.0,37.6602,37.6661,37.1642,37.2517,2307900.0
2008-09-15 15:30:00,63.8,65.05,63.77,64.75,2547900.0,37.2342,37.9637,37.2167,37.7886,2547900.0
2008-09-15 15:40:00,64.74,64.96,64.18,64.23,1648100.0,37.7828,37.9112,37.456,37.4851,1648100.0
2008-09-15 15:50:00,64.23,64.25,63.86,64.05,2243100.0,37.4851,37.4968,37.2692,37.3801,2243100.0
2008-09-15 16:00:00,63.96,64.1,63.87,63.96,58900.0,37.3276,37.4093,37.275,37.3276,58900.0
2008-09-15 16:10:00,63.95,64.02,63.84,63.84,79700.0,37.3217,37.3626,37.2575,37.2575,79700.0
2008-09-16 09:30:00,61.76,62.11,61.08,61.1,1959400.0,36.0436,36.2479,35.6468,35.6584,1959400.0
2008-09-16 09:40:00,61.1,61.97,61.08,61.87,2736900.0,35.6584,36.1662,35.6468,36.1078,2736900.0
2008-09-16 09:50:00,61.87,61.95,61.15,61.16,1970800.0,36.1078,36.1545,35.6876,35.6935,1970800.0
2008-09-16 10:00:00,61.15,61.89,61.06,61.61,2059700.0,35.6876,36.1195,35.6351,35.9561,2059700.0
2008-09-16 10:10:00,61.61,62.2,61.45,61.67,2289900.0,35.9561,36.3004,35.8627,35.9911,2289900.0
2008-09-16 10:20:00,61.67,62.22,61.61,62.17,1965400.0,35.9911,36.3121,35.9561,36.2829,1965400.0
2008-09-16 10:30:00,62.18,62.58,61.99,62.21,1470500.0,36.2887,36.5222,36.1779,36.3062,1470500.0
2008-09-16 10:40:00,62.2,62.33,61.82,62.2,1349000.0,36.3004,36.3763,36.0786,36.3004,1349000.0
2008-09-16 10:50:00,62.2,63.47,61.98,63.01,3202600.0,36.3004,37.0416,36.172,36.7731,3202600.0
2008-09-16 11:00:00,63.01,63.89,62.86,63.4,2106300.0,36.7731,37.2867,36.6856,37.0007,2106300.0
2008-09-16 11:10:00,63.4,63.51,62.56,62.59,2137400.0,37.0007,37.0649,36.5105,36.528,2137400.0
2008-09-16 11:20:00,62.59,62.68,62.17,62.24,2013900.0,36.528,36.5805,36.2829,36.3238,2013900.0
2008-09-16 11:30:00,62.24,62.84,62.23,62.74,1134300.0,36.3238,36.6739,36.3179,36.6156,1134300.0
2008-09-16 11:40:00,62.74,63.27,62.48,63.17,1261700.0,36.6156,36.9249,36.4638,36.8665,1261700.0
2008-09-16 11:50:00,63.17,63.59,63.14,63.39,1102300.0,36.8665,37.1116,36.849,36.9949,1102300.0
2008-09-16 12:00:00,63.39,63.86,63.13,63.3,1264000.0,36.9949,37.2692,36.8432,36.9424,1264000.0
2008-09-16 12:10:00,63.32,63.78,62.98,63.75,966200.0,36.9541,37.2225,36.7556,37.205,966200.0
2008-09-16 12:20:00,63.77,63.98,63.55,63.75,943700.0,37.2167,37.3392,37.0883,37.205,943700.0
2008-09-16 12:30:00,63.75,63.91,63.44,63.75,715500.0,37.205,37.2984,37.0241,37.205,715500.0
2008-09-16 12:40:00,63.74,63.87,63.45,63.66,646900.0,37.1992,37.275,37.0299,37.1525,646900.0
2008-09-16 12:50:00,63.64,63.77,63.44,63.76,921600.0,37.1408,37.2167,37.0241,37.2108,921600.0
2008-09-16 13:00:00,63.78,63.85,63.5,63.77,824500.0,37.2225,37.2634,37.0591,37.2167,824500.0
2008-09-16 13:10:00,63.76,63.91,63.47,63.49,706100.0,37.2108,37.2984,37.0416,37.0533,706100.0
2008-09-16 13:20:00,63.48,63.76,63.48,63.74,567500.0,37.0474,37.2108,37.0474,37.1992,567500.0
2008-09-16 13:30:00,63.74,64.0,63.71,63.82,736800.0,37.1992,37.3509,37.1817,37.2459,736800.0
2008-09-16 13:40:00,63.82,63.87,63.45,63.54,580600.0,37.2459,37.275,37.0299,37.0824,580600.0
2008-09-16 13:50:00,63.54,63.83,63.25,63.77,533200.0,37.0824,37.2517,36.9132,37.2167,533200.0
2008-09-16 14:00:00,63.75,63.85,63.5,63.53,549100.0,37.205,37.2634,37.0591,37.0766,549100.0
2008-09-16 14:10:00,63.55,63.6,62.45,62.81,1639100.0,37.0883,37.1175,36.4463,36.6564,1639100.0
2008-09-16 14:20:00,62.81,63.28,62.49,63.15,1345600.0,36.6564,36.9307,36.4697,36.8548,1345600.0
2008-09-16 14:30:00,63.15,64.44,62.79,64.42,1577000.0,36.8548,37.6077,36.6447,37.596,1577000.0
2008-09-16 14:40:00,64.44,64.68,63.8,64.53,1841100.0,37.6077,37.7478,37.2342,37.6602,1841100.0
2008-09-16 14:50:00,64.54,65.59,64.47,65.45,1721500.0,37.6661,38.2788,37.6252,38.1971,1721500.0
2008-09-16 15:00:00,65.44,65.54,64.84,65.46,1613000.0,38.1913,38.2497,37.8411,38.203,1613000.0
2008-09-16 15:10:00,65.47,66.1,65.27,65.9,1313600.0,38.2088,38.5765,38.0921,38.4598,1313600.0
2008-09-16 15:20:00,65.9,65.94,65.09,65.13,1898600.0,38.4598,38.4831,37.987,38.0104,1898600.0
2008-09-16 15:30:00,65.13,66.0,65.06,65.93,1200000.0,38.0104,38.5181,37.9695,38.4773,1200000.0
2008-09-16 15:40:00,65.93,66.09,65.43,65.98,1848800.0,38.4773,38.5706,38.1855,38.5064,1848800.0
2008-09-16 15:50:00,65.98,66.17,65.56,66.08,2522500.0,38.5064,38.6173,38.2613,38.5648,2522500.0
2008-09-16 16:00:00,66.08,66.22,65.8,66.19,148200.0,38.5648,38.6465,38.4014,38.629,148200.0
2008-09-16 16:10:00,66.24,66.24,66.17,66.24,5600.0,38.6582,38.6582,38.6173,38.6582,5600.0
2008-09-17 09:30:00,65.43,66.0,64.95,65.16,1152700.0,38.1855,38.5181,37.9053,38.0279,1152700.0
2008-09-17 09:40:00,65.16,66.17,65.16,65.91,2485800.0,38.0279,38.6173,38.0279,38.4656,2485800.0
2008-09-17 09:50:00,65.91,65.91,65.28,65.53,1711700.0,38.4656,38.4656,38.0979,38.2438,1711700.0
2008-09-17 10:00:00,65.53,66.23,65.52,66.11,1824100.0,38.2438,38.6524,38.238,38.5823,1824100.0
2008-09-17 10:10:00,66.12,66.7,66.12,66.5,2486600.0,38.5882,38.9266,38.5882,38.8099,2486600.0
2008-09-17 10:20:00,66.5,66.6,66.08,66.08,1659100.0,38.8099,38.8683,38.5648,38.5648,1659100.0
2008-09-17 10:30:00,66.08,66.31,65.19,65.47,3402800.0,38.5648,38.699,38.0454,38.2088,3402800.0
2008-09-17 10:40:00,65.47,65.51,64.94,65.08,1891400.0,38.2088,38.2322,37.8995,37.9812,1891400.0
2008-09-17 10:50:00,65.08,65.34,64.73,65.23,1945400.0,37.9812,38.1329,37.7769,38.0687,1945400.0
2008-09-17 11:00:00,65.22,65.41,64.73,64.77,930700.0,38.0629,38.1738,37.7769,37.8003,930700.0
2008-09-17 11:10:00,64.78,64.87,64.6,64.66,1019800.0,37.8061,37.8586,37.7011,37.7361,1019800.0
2008-09-17 11:20:00,64.66,64.78,63.76,63.89,1088400.0,37.7361,37.8061,37.2108,37.2867,1088400.0
2008-09-17 11:30:00,63.89,64.24,63.85,64.22,2042300.0,37.2867,37.491,37.2634,37.4793,2042300.0
2008-09-17 11:40:00,64.22,64.75,63.97,64.53,1265100.0,37.4793,37.7886,37.3334,37.6602,1265100.0
2008-09-17 11:50:00,64.53,64.75,64.32,64.41,859100.0,37.6602,37.7886,37.5377,37.5902,859100.0
2008-09-17 12:00:00,64.38,64.39,63.82,64.25,1155200.0,37.5727,37.5785,37.2459,37.4968,1155200.0
2008-09-17 12:10:00,64.25,64.94,64.25,64.76,1480300.0,37.4968,37.8995,37.4968,37.7944,1480300.0
2008-09-17 12:20:00,64.76,64.85,64.17,64.22,1055700.0,37.7944,37.847,37.4501,37.4793,1055700.0
2008-09-17 12:30:00,64.22,64.75,64.18,64.67,888500.0,37.4793,37.7886,37.456,37.7419,888500.0
2008-09-17 12:40:00,64.68,65.3,64.6,65.09,1254000.0,37.7478,38.1096,37.7011,37.987,1254000.0
2008-09-17 12:50:00,65.08,65.39,64.85,65.26,820000.0,37.9812,38.1621,37.847,38.0863,820000.0
2008-09-17 13:00:00,65.26,65.72,65.19,65.29,1444900.0,38.0863,38.3547,38.0454,38.1038,1444900.0
2008-09-17 13:10:00,65.29,65.5,65.06,65.11,954900.0,38.1038,38.2263,37.9695,37.9987,954900.0
2008-09-17 13:20:00,65.11,65.45,64.66,64.67,1008800.0,37.9987,38.1971,37.7361,37.7419,1008800.0
2008-09-17 13:30:00,64.68,64.84,64.37,64.76,1448100.0,37.7478,37.8411,37.5668,37.7944,1448100.0
2008-09-17 13:40:00,64.76,64.87,64.44,64.56,1763000.0,37.7944,37.8586,37.6077,37.6777,1763000.0
2008-09-17 13:50:00,64.56,65.31,64.48,65.09,2433400.0,37.6777,38.1154,37.631,37.987,2433400.0
2008-09-17 14:00:00,65.08,65.88,65.06,65.84,2394800.0,37.9812,38.4481,37.9695,38.4247,2394800.0
2008-09-17 14:10:00,65.84,66.12,65.49,65.99,1636500.0,38.4247,38.5882,38.2205,38.5123,1636500.0
2008-09-17 14:20:00,65.99,67.22,65.98,67.22,2246100.0,38.5123,39.2301,38.5064,39.2301,2246100.0
2008-09-17 14:30:00,67.22,67.5,66.92,67.0,1678100.0,39.2301,39.3935,39.055,39.1017,1678100.0
2008-09-17 14:40:00,67.0,67.32,66.83,67.02,1684700.0,39.1017,39.2885,39.0025,39.1134,1684700.0
2008-09-17 14:50:00,67.01,67.06,66.32,66.71,1274600.0,39.1076,39.1367,38.7049,38.9325,1274600.0
2008-09-17 15:00:00,66.71,67.5,66.53,67.16,1781400.0,38.9325,39.3935,38.8274,39.1951,1781400.0
2008-09-17 15:10:00,67.16,67.6,66.89,67.2,1498300.0,39.1951,39.4519,39.0375,39.2185,1498300.0
2008-09-17 15:20:00,67.21,67.22,66.67,66.89,1711000.0,39.2243,39.2301,38.9091,39.0375,1711000.0
2008-09-17 15:30:00,66.89,66.89,65.6,65.77,1687000.0,39.0375,39.0375,38.2847,38.3839,1687000.0
2008-09-17 15:40:00,65.77,66.03,65.58,65.75,1525700.0,38.3839,38.5356,38.273,38.3722,1525700.0
2008-09-17 15:50:00,65.76,65.76,64.34,64.5,1714700.0,38.3781,38.3781,37.5493,37.6427,1714700.0
2008-09-17 16:00:00,64.55,66.45,64.48,64.75,213900.0,37.6719,38.7807,37.631,37.7886,213900.0
2008-09-17 16:10:00,64.75,67.4,64.35,64.55,77700.0,37.7886,39.3352,37.5552,37.6719,77700.0
2008-09-18 09:30:00,66.98,67.64,65.96,66.79,3141500.0,39.0901,39.4752,38.4948,38.9792,3141500.0
2008-09-18 09:40:00,66.78,66.92,66.51,66.66,1408400.0,38.9733,39.055,38.8158,38.9033,1408400.0
2008-09-18 09:50:00,66.66,67.14,66.58,67.05,1630000.0,38.9033,39.1834,38.8566,39.1309,1630000.0
2008-09-18 10:00:00,67.04,67.27,66.71,67.11,1581100.0,39.1251,39.2593,38.9325,39.1659,1581100.0
2008-09-18 10:10:00,67.11,67.28,66.1,66.43,1603500.0,39.1659,39.2651,38.5765,38.7691,1603500.0
2008-09-18 10:20:00,66.43,66.92,66.25,66.78,1157900.0,38.7691,39.055,38.664,38.9733,1157900.0
2008-09-18 10:30:00,66.78,66.81,66.09,66.29,1294500.0,38.9733,38.9908,38.5706,38.6874,1294500.0
2008-09-18 10:40:00,66.28,66.36,65.59,65.76,1342000.0,38.6815,38.7282,38.2788,38.3781,1342000.0
2008-09-18 10:50:00,65.77,65.99,65.09,65.17,1314400.0,38.3839,38.5123,37.987,38.0337,1314400.0
2008-09-18 11:00:00,65.16,66.11,65.16,65.51,1367200.0,38.0279,38.5823,38.0279,38.2322,1367200.0
2008-09-18 11:10:00,65.5,65.7,65.06,65.07,1421900.0,38.2263,38.343,37.9695,37.9754,1421900.0
2008-09-18 11:20:00,65.06,65.42,65.0,65.38,1391300.0,37.9695,38.1796,37.9345,38.1563,1391300.0
2008-09-18 11:30:00,65.37,65.91,65.37,65.58,1183300.0,38.1504,38.4656,38.1504,38.273,1183300.0
2008-09-18 11:40:00,65.58,65.71,65.17,65.28,1080400.0,38.273,38.3489,38.0337,38.0979,1080400.0
2008-09-18 11:50:00,65.28,65.56,64.85,65.46,1208200.0,38.0979,38.2613,37.847,38.203,1208200.0
2008-09-18 12:00:00,65.46,65.46,64.85,64.94,1103400.0,38.203,38.203,37.847,37.8995,1103400.0
2008-09-18 12:10:00,64.93,65.46,64.86,65.35,1341000.0,37.8937,38.203,37.8528,38.1388,1341000.0
2008-09-18 12:20:00,65.35,65.67,64.92,65.22,1137000.0,38.1388,38.3255,37.8878,38.0629,1137000.0
2008-09-18 12:30:00,65.27,65.27,64.61,64.62,960600.0,38.0921,38.0921,37.7069,37.7127,960600.0
2008-09-18 12:40:00,64.65,64.79,63.62,63.63,1612100.0,37.7303,37.812,37.1291,37.135,1612100.0
2008-09-18 12:50:00,63.63,64.23,63.61,63.67,1136600.0,37.135,37.4851,37.1233,37.1583,1136600.0
2008-09-18 13:00:00,63.68,65.02,63.62,64.75,1306800.0,37.1642,37.9462,37.1291,37.7886,1306800.0
2008-09-18 13:10:00,64.76,64.99,64.07,64.96,1412400.0,37.7944,37.9287,37.3918,37.9112,1412400.0
2008-09-18 13:20:00,64.94,65.21,64.79,65.09,1123900.0,37.8995,38.0571,37.812,37.987,1123900.0
2008-09-18 13:30:00,65.1,66.42,65.04,66.16,1348300.0,37.9929,38.7632,37.9579,38.6115,1348300.0
2008-09-18 13:40:00,66.16,66.33,65.25,65.46,1930900.0,38.6115,38.7107,38.0804,38.203,1930900.0
2008-09-18 13:50:00,65.45,65.59,64.81,65.22,1175000.0,38.1971,38.2788,37.8236,38.0629,1175000.0
2008-09-18 14:00:00,65.24,65.39,64.33,64.66,1703600.0,38.0746,38.1621,37.5435,37.7361,1703600.0
2008-09-18 14:10:00,64.66,65.0,64.46,64.65,1428600.0,37.7361,37.9345,37.6194,37.7303,1428600.0
2008-09-18 14:20:00,64.66,64.7,64.37,64.54,1353800.0,37.7361,37.7594,37.5668,37.6661,1353800.0
2008-09-18 14:30:00,64.53,64.99,64.43,64.49,693200.0,37.6602,37.9287,37.6019,37.6369,693200.0
2008-09-18 14:40:00,64.47,65.26,64.44,65.16,1394300.0,37.6252,38.0863,37.6077,38.0279,1394300.0
2008-09-18 14:50:00,65.15,65.56,64.83,65.42,1251100.0,38.0221,38.2613,37.8353,38.1796,1251100.0
2008-09-18 15:00:00,65.45,66.2,65.36,65.98,1863200.0,38.1971,38.6348,38.1446,38.5064,1863200.0
2008-09-18 15:10:00,65.94,66.87,65.94,66.27,2736300.0,38.4831,39.0259,38.4831,38.6757,2736300.0
2008-09-18 15:20:00,66.28,66.59,66.06,66.23,1387600.0,38.6815,38.8625,38.5531,38.6524,1387600.0
2008-09-18 15:30:00,66.23,66.84,66.07,66.44,1804200.0,38.6524,39.0084,38.559,38.7749,1804200.0
2008-09-18 15:40:00,66.47,67.1,66.45,66.67,2045200.0,38.7924,39.1601,38.7807,38.9091,2045200.0
2008-09-18 15:50:00,66.69,66.72,65.82,66.09,2088500.0,38.9208,38.9383,38.4131,38.5706,2088500.0
2008-09-18 16:00:00,66.19,66.62,66.07,66.62,126200.0,38.629,38.88,38.559,38.88,126200.0
2008-09-18 16:10:00,66.8,66.8,66.8,66.8,17200.0,38.985,38.985,38.985,38.985,17200.0
2008-09-19 09:30:00,71.36,78.1,70.0,70.25,3713400.0,41.7727,45.7181,40.9766,41.1229,3713400.0
2008-09-19 09:40:00,70.25,70.45,68.73,69.6,2083000.0,41.1229,41.24,40.2331,40.7424,2083000.0
2008-09-19 09:50:00,69.6,69.7,68.68,68.86,1565600.0,40.7424,40.8009,40.2039,40.3092,1565600.0
2008-09-19 10:00:00,68.84,69.09,68.41,68.86,1334700.0,40.2975,40.4439,40.0458,40.3092,1334700.0
2008-09-19 10:10:00,68.87,69.41,68.75,69.31,1225400.0,40.3151,40.6312,40.2448,40.5726,1225400.0
2008-09-19 10:20:00,69.31,69.34,68.96,69.06,1096200.0,40.5726,40.5902,40.3678,40.4263,1096200.0
2008-09-19 10:30:00,69.06,69.52,69.05,69.33,1148900.0,40.4263,40.6956,40.4204,40.5844,1148900.0
2008-09-19 10:40:00,69.33,69.46,69.09,69.24,1379300.0,40.5844,40.6605,40.4439,40.5317,1379300.0
2008-09-19 10:50:00,69.23,69.41,69.05,69.33,732600.0,40.5258,40.6312,40.4204,40.5844,732600.0
2008-09-19 11:00:00,69.34,69.79,69.28,69.65,856700.0,40.5902,40.8536,40.5551,40.7717,856700.0
2008-09-19 11:10:00,69.67,69.82,69.38,69.62,1008300.0,40.7834,40.8712,40.6136,40.7541,1008300.0
2008-09-19 11:20:00,69.6,69.63,69.25,69.27,519700.0,40.7424,40.76,40.5375,40.5492,519700.0
2008-09-19 11:30:00,69.27,69.48,69.21,69.43,610600.0,40.5492,40.6722,40.5141,40.6429,610600.0
2008-09-19 11:40:00,69.42,70.29,69.41,69.71,741800.0,40.637,41.1463,40.6312,40.8068,741800.0
2008-09-19 11:50:00,69.71,70.09,69.65,70.03,644100.0,40.8068,41.0292,40.7717,40.9941,644100.0
2008-09-19 12:00:00,70.02,70.37,69.83,70.35,679100.0,40.9883,41.1931,40.877,41.1814,679100.0
2008-09-19 12:10:00,70.36,70.54,70.3,70.38,1080500.0,41.1873,41.2927,41.1522,41.199,1080500.0
2008-09-19 12:20:00,70.38,70.79,70.24,70.79,780800.0,41.199,41.439,41.117,41.439,780800.0
2008-09-19 12:30:00,70.79,71.02,70.57,70.91,1255600.0,41.439,41.5736,41.3102,41.5093,1255600.0
2008-09-19 12:40:00,70.91,70.92,70.56,70.59,754000.0,41.5093,41.5151,41.3044,41.3219,754000.0
2008-09-19 12:50:00,70.6,70.62,70.15,70.38,642100.0,41.3278,41.3395,41.0644,41.199,642100.0
2008-09-19 13:00:00,70.38,70.39,70.04,70.19,895500.0,41.199,41.2049,41.0,41.0878,895500.0
2008-09-19 13:10:00,70.19,70.48,70.08,70.42,693300.0,41.0878,41.2575,41.0234,41.2224,693300.0
2008-09-19 13:20:00,70.42,70.6,70.22,70.37,581000.0,41.2224,41.3278,41.1053,41.1931,581000.0
2008-09-19 13:30:00,70.38,70.44,70.23,70.32,285600.0,41.199,41.2341,41.1112,41.1639,285600.0
2008-09-19 13:40:00,70.34,70.36,70.06,70.21,582500.0,41.1756,41.1873,41.0117,41.0995,582500.0
2008-09-19 13:50:00,70.21,70.3,70.08,70.09,463400.0,41.0995,41.1522,41.0234,41.0292,463400.0
2008-09-19 14:00:00,70.08,70.21,69.96,70.08,895200.0,41.0234,41.0995,40.9531,41.0234,895200.0
2008-09-19 14:10:00,70.07,70.27,70.03,70.16,778100.0,41.0175,41.1346,40.9941,41.0702,778100.0
2008-09-19 14:20:00,70.16,70.62,70.09,70.6,906600.0,41.0702,41.3395,41.0292,41.3278,906600.0
2008-09-19 14:30:00,70.61,70.77,70.38,70.6,836900.0,41.3336,41.4273,41.199,41.3278,836900.0
2008-09-19 14:40:00,70.6,71.03,70.59,71.02,744600.0,41.3278,41.5795,41.3219,41.5736,744600.0
2008-09-19 14:50:00,71.02,71.02,70.59,70.84,1095200.0,41.5736,41.5736,41.3219,41.4683,1095200.0
2008-09-19 15:00:00,70.84,71.08,70.21,70.51,1735800.0,41.4683,41.6088,41.0995,41.2751,1735800.0
2008-09-19 15:10:00,70.5,70.52,70.2,70.21,707500.0,41.2692,41.281,41.0936,41.0995,707500.0
2008-09-19 15:20:00,70.2,70.69,70.07,70.5,1302100.0,41.0936,41.3805,41.0175,41.2692,1302100.0
2008-09-19 15:30:00,70.5,70.58,70.0,70.26,1454000.0,41.2692,41.3161,40.9766,41.1288,1454000.0
2008-09-19 15:40:00,70.26,71.1,70.26,70.86,1772900.0,41.1288,41.6205,41.1288,41.48,1772900.0
2008-09-19 15:50:00,70.86,71.23,70.85,71.08,3099300.0,41.48,41.6966,41.4741,41.6088,3099300.0
2008-09-19 16:00:00,71.05,73.0,70.64,70.75,402900.0,41.5912,42.7327,41.3512,41.4156,402900.0
2008-09-19 16:10:00,70.75,71.15,70.75,71.0,111800.0,41.4156,41.6497,41.4156,41.5619,111800.0
2008-09-22 09:30:00,71.37,71.68,70.98,71.25,1629500.0,41.7785,41.96,41.5502,41.7083,1629500.0
2008-09-22 09:40:00,71.23,71.24,70.85,71.17,1062700.0,41.6966,41.7024,41.4741,41.6615,1062700.0
2008-09-22 09:50:00,71.17,71.2,70.53,70.71,1064400.0,41.6615,41.679,41.2868,41.3922,1064400.0
2008-09-22 10:00:00,70.7,71.11,70.35,70.97,709000.0,41.3863,41.6263,41.1814,41.5444,709000.0
2008-09-22 10:10:00,70.98,71.17,70.4,70.41,656900.0,41.5502,41.6615,41.2107,41.2166,656900.0
2008-09-22 10:20:00,70.4,70.83,70.36,70.74,613900.0,41.2107,41.4624,41.1873,41.4097,613900.0
2008-09-22 10:30:00,70.72,71.08,70.67,70.68,689200.0,41.398,41.6088,41.3688,41.3746,689200.0
2008-09-22 10:40:00,70.68,71.0,70.65,70.77,589900.0,41.3746,41.5619,41.3571,41.4273,589900.0
2008-09-22 10:50:00,70.78,71.14,70.71,70.77,529500.0,41.4332,41.6439,41.3922,41.4273,529500.0
2008-09-22 11:00:00,70.76,70.92,70.56,70.81,605800.0,41.4214,41.5151,41.3044,41.4507,605800.0
2008-09-22 11:10:00,70.77,70.87,70.55,70.64,526200.0,41.4273,41.4858,41.2985,41.3512,526200.0
2008-09-22 11:20:00,70.65,70.7,70.48,70.53,968400.0,41.3571,41.3863,41.2575,41.2868,968400.0
2008-09-22 11:30:00,70.53,70.68,70.47,70.57,680800.0,41.2868,41.3746,41.2517,41.3102,680800.0
2008-09-22 11:40:00,70.58,70.6,70.28,70.48,615500.0,41.3161,41.3278,41.1405,41.2575,615500.0
2008-09-22 11:50:00,70.49,70.8,70.43,70.79,428200.0,41.2634,41.4449,41.2283,41.439,428200.0
2008-09-22 12:00:00,70.8,71.18,70.78,71.1,586700.0,41.4449,41.6673,41.4332,41.6205,586700.0
2008-09-22 12:10:00,71.08,71.09,70.72,70.92,271000.0,41.6088,41.6146,41.398,41.5151,271000.0
2008-09-22 12:20:00,70.91,70.98,70.74,70.9,235600.0,41.5093,41.5502,41.4097,41.5034,235600.0
2008-09-22 12:30:00,70.91,71.29,70.89,71.17,544300.0,41.5093,41.7317,41.4975,41.6615,544300.0
2008-09-22 12:40:00,71.17,71.31,71.12,71.31,231300.0,41.6615,41.7434,41.6322,41.7434,231300.0
2008-09-22 12:50:00,71.29,71.85,71.29,71.82,724500.0,41.7317,42.0595,41.7317,42.0419,724500.0
2008-09-22 13:00:00,71.83,71.94,71.63,71.88,855900.0,42.0478,42.1122,41.9307,42.0771,855900.0
2008-09-22 13:10:00,71.89,72.01,71.58,71.72,683500.0,42.0829,42.1532,41.9015,41.9834,683500.0
2008-09-22 13:20:00,71.71,71.99,71.48,71.88,597900.0,41.9776,42.1415,41.8429,42.0771,597900.0
2008-09-22 13:30:00,71.85,72.01,71.51,71.89,607100.0,42.0595,42.1532,41.8605,42.0829,607100.0
2008-09-22 13:40:00,71.89,72.11,71.74,71.99,789000.0,42.0829,42.2117,41.9951,42.1415,789000.0
2008-09-22 13:50:00,71.99,72.2,71.89,72.16,695100.0,42.1415,42.2644,42.0829,42.241,695100.0
2008-09-22 14:00:00,72.14,72.35,72.0,72.33,630600.0,42.2293,42.3522,42.1473,42.3405,630600.0
2008-09-22 14:10:00,72.33,72.56,72.23,72.54,830600.0,42.3405,42.4751,42.282,42.4634,830600.0
2008-09-22 14:20:00,72.54,72.58,72.1,72.16,1567100.0,42.4634,42.4868,42.2059,42.241,1567100.0
2008-09-22 14:30:00,72.15,72.36,72.05,72.17,846100.0,42.2351,42.3581,42.1766,42.2468,846100.0
2008-09-22 14:40:00,72.18,72.2,71.59,71.76,1051800.0,42.2527,42.2644,41.9073,42.0068,1051800.0
2008-09-22 14:50:00,71.76,71.8,71.23,71.33,876900.0,42.0068,42.0302,41.6966,41.7551,876900.0
2008-09-22 15:00:00,71.34,71.65,71.2,71.2,725500.0,41.761,41.9424,41.679,41.679,725500.0
2008-09-22 15:10:00,71.19,71.53,70.9,70.94,935100.0,41.6732,41.8722,41.5034,41.5268,935100.0
2008-09-22 15:20:00,70.95,71.04,70.7,70.9,1126400.0,41.5327,41.5854,41.3863,41.5034,1126400.0
2008-09-22 15:30:00,70.9,72.2,70.79,70.81,871900.0,41.5034,42.2644,41.439,41.4507,871900.0
2008-09-22 15:40:00,70.81,70.81,70.12,70.39,1295600.0,41.4507,41.4507,41.0468,41.2049,1295600.0
2008-09-22 15:50:00,70.39,70.52,70.06,70.15,1723300.0,41.2049,41.281,41.0117,41.0644,1723300.0
2008-09-22 16:00:00,70.02,70.36,70.02,70.36,53300.0,40.9883,41.1873,40.9883,41.1873,53300.0
2008-09-22 16:10:00,70.23,70.4,70.23,70.4,14500.0,41.1112,41.2107,41.1112,41.2107,14500.0
2008-09-23 09:30:00,70.0,70.29,69.68,69.82,716900.0,40.9766,41.1463,40.7892,40.8712,716900.0
2008-09-23 09:40:00,69.8,70.8,69.76,70.76,572400.0,40.8595,41.4449,40.8361,41.4214,572400.0
2008-09-23 09:50:00,70.76,71.1,70.09,70.11,889500.0,41.4214,41.6205,41.0292,41.041,889500.0
2008-09-23 10:00:00,70.12,70.69,70.12,70.34,614500.0,41.0468,41.3805,41.0468,41.1756,614500.0
2008-09-23 10:10:00,70.35,70.49,69.89,70.19,670600.0,41.1814,41.2634,40.9122,41.0878,670600.0
2008-09-23 10:20:00,70.2,70.35,69.92,70.01,587500.0,41.0936,41.1814,40.9297,40.9824,587500.0
2008-09-23 10:30:00,70.0,70.18,69.7,69.88,828200.0,40.9766,41.0819,40.8009,40.9063,828200.0
2008-09-23 10:40:00,69.87,69.95,69.68,69.73,911500.0,40.9005,40.9473,40.7892,40.8185,911500.0
2008-09-23 10:50:00,69.74,69.78,69.22,69.41,839200.0,40.8244,40.8478,40.52,40.6312,839200.0
2008-09-23 11:00:00,69.41,69.61,69.19,69.41,618200.0,40.6312,40.7483,40.5024,40.6312,618200.0
2008-09-23 11:10:00,69.42,69.76,69.19,69.69,620400.0,40.637,40.8361,40.5024,40.7951,620400.0
2008-09-23 11:20:00,69.7,69.87,69.41,69.42,507000.0,40.8009,40.9005,40.6312,40.637,507000.0
2008-09-23 11:30:00,69.43,69.61,69.11,69.25,642300.0,40.6429,40.7483,40.4556,40.5375,642300.0
2008-09-23 11:40:00,69.25,69.35,69.04,69.24,581200.0,40.5375,40.5961,40.4146,40.5317,581200.0
2008-09-23 11:50:00,69.24,69.4,69.06,69.08,319500.0,40.5317,40.6253,40.4263,40.438,319500.0
2008-09-23 12:00:00,69.12,69.39,68.98,69.29,479000.0,40.4614,40.6195,40.3795,40.5609,479000.0
2008-09-23 12:10:00,69.29,69.53,69.2,69.47,512700.0,40.5609,40.7014,40.5083,40.6663,512700.0
2008-09-23 12:20:00,69.48,69.48,69.16,69.28,360400.0,40.6722,40.6722,40.4848,40.5551,360400.0
2008-09-23 12:30:00,69.27,69.34,69.04,69.17,549400.0,40.5492,40.5902,40.4146,40.4907,549400.0
2008-09-23 12:40:00,69.18,69.22,68.86,69.11,559200.0,40.4965,40.52,40.3092,40.4556,559200.0
2008-09-23 12:50:00,69.11,69.13,68.64,68.66,781500.0,40.4556,40.4673,40.1804,40.1922,781500.0
2008-09-23 13:00:00,68.66,68.69,67.95,68.14,1927900.0,40.1922,40.2097,39.7765,39.8878,1927900.0
2008-09-23 13:10:00,68.15,68.3,67.88,68.11,1232200.0,39.8936,39.9814,39.7356,39.8702,1232200.0
2008-09-23 13:20:00,68.1,68.43,68.04,68.06,1147900.0,39.8643,40.0575,39.8292,39.8409,1147900.0
2008-09-23 13:30:00,68.04,68.58,67.7,68.44,1138800.0,39.8292,40.1453,39.6302,40.0634,1138800.0
2008-09-23 13:40:00,68.46,68.62,68.34,68.45,862900.0,40.0751,40.1687,40.0048,40.0692,862900.0
2008-09-23 13:50:00,68.44,68.59,68.11,68.58,513000.0,40.0634,40.1512,39.8702,40.1453,513000.0
2008-09-23 14:00:00,68.58,69.09,68.31,69.09,863200.0,40.1453,40.4439,39.9873,40.4439,863200.0
2008-09-23 14:10:00,69.09,69.23,68.73,69.0,811700.0,40.4439,40.5258,40.2331,40.3912,811700.0
2008-09-23 14:20:00,69.0,69.58,68.79,69.49,1066800.0,40.3912,40.7307,40.2682,40.678,1066800.0
2008-09-23 14:30:00,69.5,69.57,69.01,69.14,736100.0,40.6839,40.7248,40.397,40.4731,736100.0
2008-09-23 14:40:00,69.14,69.72,68.91,69.53,533700.0,40.4731,40.8127,40.3385,40.7014,533700.0
2008-09-23 14:50:00,69.51,69.8,69.17,69.18,539100.0,40.6897,40.8595,40.4907,40.4965,539100.0
2008-09-23 15:00:00,69.18,70.65,69.1,69.59,683200.0,40.4965,41.3571,40.4497,40.7366,683200.0
2008-09-23 15:10:00,69.59,69.77,69.28,69.59,617400.0,40.7366,40.8419,40.5551,40.7366,617400.0
2008-09-23 15:20:00,69.58,69.71,69.31,69.32,718000.0,40.7307,40.8068,40.5726,40.5785,718000.0
2008-09-23 15:30:00,69.32,69.48,68.6,69.03,1194700.0,40.5785,40.6722,40.157,40.4087,1194700.0
2008-09-23 15:40:00,69.03,69.31,68.25,68.53,1271600.0,40.4087,40.5726,39.9521,40.1161,1271600.0
2008-09-23 15:50:00,68.54,68.64,67.82,67.88,1593000.0,40.1219,40.1804,39.7004,39.7356,1593000.0
2008-09-23 16:00:00,67.98,68.36,67.78,67.85,180600.0,39.7941,40.0165,39.677,39.718,180600.0
2008-09-23 16:10:00,67.88,67.9,67.85,67.85,27400.0,39.7356,39.7473,39.718,39.718,27400.0
2008-09-24 09:30:00,68.7,68.77,67.81,68.28,557100.0,40.2156,40.2565,39.6946,39.9697,557100.0
2008-09-24 09:40:00,68.29,68.29,67.62,68.14,1015500.0,39.9756,39.9756,39.5834,39.8878,1015500.0
2008-09-24 09:50:00,68.14,68.72,68.05,68.7,980400.0,39.8878,40.2273,39.8351,40.2156,980400.0
2008-09-24 10:00:00,68.7,68.8,68.19,68.31,986500.0,40.2156,40.2741,39.917,39.9873,986500.0
2008-09-24 10:10:00,68.32,68.4,68.09,68.33,676800.0,39.9931,40.04,39.8585,39.999,676800.0
2008-09-24 10:20:00,68.34,68.73,68.28,68.66,780600.0,40.0048,40.2331,39.9697,40.1922,780600.0
2008-09-24 10:30:00,68.66,68.86,68.42,68.49,1375500.0,40.1922,40.3092,40.0517,40.0926,1375500.0
2008-09-24 10:40:00,68.51,68.81,68.41,68.73,878600.0,40.1043,40.28,40.0458,40.2331,878600.0
2008-09-24 10:50:00,68.73,69.02,68.69,69.0,1069200.0,40.2331,40.4029,40.2097,40.3912,1069200.0
2008-09-24 11:00:00,69.0,69.03,68.48,68.52,825100.0,40.3912,40.4087,40.0868,40.1102,825100.0
2008-09-24 11:10:00,68.52,68.77,68.46,68.64,744000.0,40.1102,40.2565,40.0751,40.1804,744000.0
2008-09-24 11:20:00,68.65,68.74,68.46,68.7,549300.0,40.1863,40.239,40.0751,40.2156,549300.0
2008-09-24 11:30:00,68.68,68.92,68.62,68.71,500600.0,40.2039,40.3443,40.1687,40.2214,500600.0
2008-09-24 11:40:00,68.72,68.8,68.25,68.37,496300.0,40.2273,40.2741,39.9521,40.0224,496300.0
2008-09-24 11:50:00,68.38,68.66,68.21,68.56,657700.0,40.0282,40.1922,39.9287,40.1336,657700.0
2008-09-24 12:00:00,68.55,68.64,68.09,68.13,901000.0,40.1278,40.1804,39.8585,39.8819,901000.0
2008-09-24 12:10:00,68.12,68.38,68.05,68.29,1210100.0,39.876,40.0282,39.8351,39.9756,1210100.0
2008-09-24 12:20:00,68.3,68.4,68.1,68.3,638700.0,39.9814,40.04,39.8643,39.9814,638700.0
2008-09-24 12:30:00,68.3,68.6,68.27,68.3,440300.0,39.9814,40.157,39.9639,39.9814,440300.0
2008-09-24 12:40:00,68.3,68.53,68.26,68.35,572700.0,39.9814,40.1161,39.958,40.0107,572700.0
2008-09-24 12:50:00,68.35,68.48,68.28,68.35,456100.0,40.0107,40.0868,39.9697,40.0107,456100.0
2008-09-24 13:00:00,68.35,68.64,68.34,68.58,732800.0,40.0107,40.1804,40.0048,40.1453,732800.0
2008-09-24 13:10:00,68.58,68.84,68.52,68.62,431600.0,40.1453,40.2975,40.1102,40.1687,431600.0
2008-09-24 13:20:00,68.63,69.0,68.54,68.79,400600.0,40.1746,40.3912,40.1219,40.2682,400600.0
2008-09-24 13:30:00,68.78,68.88,68.57,68.62,300900.0,40.2624,40.3209,40.1395,40.1687,300900.0
2008-09-24 13:40:00,68.61,68.84,68.49,68.67,256400.0,40.1629,40.2975,40.0926,40.198,256400.0
2008-09-24 13:50:00,68.67,68.74,68.31,68.35,440100.0,40.198,40.239,39.9873,40.0107,440100.0
2008-09-24 14:00:00,68.36,68.48,68.18,68.4,444500.0,40.0165,40.0868,39.9112,40.04,444500.0
2008-09-24 14:10:00,68.4,68.4,68.13,68.25,724100.0,40.04,40.04,39.8819,39.9521,724100.0
2008-09-24 14:20:00,68.25,68.36,68.17,68.33,522400.0,39.9521,40.0165,39.9053,39.999,522400.0
2008-09-24 14:30:00,68.33,68.56,68.32,68.49,423400.0,39.999,40.1336,39.9931,40.0926,423400.0
2008-09-24 14:40:00,68.48,68.57,68.39,68.45,346800.0,40.0868,40.1395,40.0341,40.0692,346800.0
2008-09-24 14:50:00,68.45,68.47,68.05,68.13,655300.0,40.0692,40.0809,39.8351,39.8819,655300.0
2008-09-24 15:00:00,68.13,68.38,68.04,68.37,711000.0,39.8819,40.0282,39.8292,40.0224,711000.0
2008-09-24 15:10:00,68.38,68.4,67.89,67.97,1236200.0,40.0282,40.04,39.7414,39.7882,1236200.0
2008-09-24 15:20:00,67.97,68.27,67.79,68.22,1020000.0,39.7882,39.9639,39.6829,39.9346,1020000.0
2008-09-24 15:30:00,68.22,68.37,68.02,68.02,673900.0,39.9346,40.0224,39.8175,39.8175,673900.0
2008-09-24 15:40:00,68.02,68.02,67.75,67.88,1357800.0,39.8175,39.8175,39.6595,39.7356,1357800.0
2008-09-24 15:50:00,67.88,68.06,67.67,68.04,1128300.0,39.7356,39.8409,39.6126,39.8292,1128300.0
2008-09-24 16:00:00,68.23,68.23,68.04,68.13,6900.0,39.9404,39.9404,39.8292,39.8819,6900.0
2008-09-24 16:10:00,68.1,68.19,68.1,68.1,12300.0,39.8643,39.917,39.8643,39.8643,12300.0
2008-09-25 09:30:00,67.92,68.5,67.9,68.18,761100.0,39.759,40.0985,39.7473,39.9112,761100.0
2008-09-25 09:40:00,68.17,68.78,68.17,68.76,846400.0,39.9053,40.2624,39.9053,40.2507,846400.0
2008-09-25 09:50:00,68.74,69.28,68.73,68.92,1150900.0,40.239,40.5551,40.2331,40.3443,1150900.0
2008-09-25 10:00:00,68.92,68.99,68.42,68.89,1113100.0,40.3443,40.3853,40.0517,40.3268,1113100.0
2008-09-25 10:10:00,68.87,69.04,68.7,68.89,768800.0,40.3151,40.4146,40.2156,40.3268,768800.0
2008-09-25 10:20:00,68.9,68.91,68.48,68.62,820700.0,40.3326,40.3385,40.0868,40.1687,820700.0
2008-09-25 10:30:00,68.61,68.8,68.51,68.66,889500.0,40.1629,40.2741,40.1043,40.1922,889500.0
2008-09-25 10:40:00,68.66,68.84,68.5,68.59,526000.0,40.1922,40.2975,40.0985,40.1512,526000.0
2008-09-25 10:50:00,68.6,68.65,68.28,68.44,365800.0,40.157,40.1863,39.9697,40.0634,365800.0
2008-09-25 11:00:00,68.44,68.67,68.41,68.46,490300.0,40.0634,40.198,40.0458,40.0751,490300.0
2008-09-25 11:10:00,68.48,68.74,68.45,68.64,585100.0,40.0868,40.239,40.0692,40.1804,585100.0
2008-09-25 11:20:00,68.65,68.99,68.53,68.8,580700.0,40.1863,40.3853,40.1161,40.2741,580700.0
2008-09-25 11:30:00,68.81,69.0,68.61,68.62,588000.0,40.28,40.3912,40.1629,40.1687,588000.0
2008-09-25 11:40:00,68.61,68.81,68.57,68.67,384000.0,40.1629,40.28,40.1395,40.198,384000.0
2008-09-25 11:50:00,68.67,68.76,68.58,68.63,273500.0,40.198,40.2507,40.1453,40.1746,273500.0
2008-09-25 12:00:00,68.64,68.82,68.62,68.81,415500.0,40.1804,40.2858,40.1687,40.28,415500.0
2008-09-25 12:10:00,68.81,69.09,68.79,68.95,1261000.0,40.28,40.4439,40.2682,40.3619,1261000.0
2008-09-25 12:20:00,68.94,69.43,68.91,69.42,909100.0,40.3561,40.6429,40.3385,40.637,909100.0
2008-09-25 12:30:00,69.42,69.71,69.37,69.58,869700.0,40.637,40.8068,40.6078,40.7307,869700.0
2008-09-25 12:40:00,69.57,69.67,69.42,69.62,394100.0,40.7248,40.7834,40.637,40.7541,394100.0
2008-09-25 12:50:00,69.62,69.79,69.39,69.62,833600.0,40.7541,40.8536,40.6195,40.7541,833600.0
2008-09-25 13:00:00,69.61,69.95,69.45,69.49,729500.0,40.7483,40.9473,40.6546,40.678,729500.0
2008-09-25 13:10:00,69.52,69.55,69.04,69.21,488600.0,40.6956,40.7131,40.4146,40.5141,488600.0
2008-09-25 13:20:00,69.22,69.37,69.18,69.31,448900.0,40.52,40.6078,40.4965,40.5726,448900.0
2008-09-25 13:30:00,69.3,69.63,69.21,69.53,580100.0,40.5668,40.76,40.5141,40.7014,580100.0
2008-09-25 13:40:00,69.53,69.63,69.24,69.46,415300.0,40.7014,40.76,40.5317,40.6605,415300.0
2008-09-25 13:50:00,69.46,69.46,69.0,69.33,386200.0,40.6605,40.6605,40.3912,40.5844,386200.0
2008-09-25 14:00:00,69.34,69.49,69.19,69.27,431000.0,40.5902,40.678,40.5024,40.5492,431000.0
2008-09-25 14:10:00,69.27,69.27,68.68,68.86,539500.0,40.5492,40.5492,40.2039,40.3092,539500.0
2008-09-25 14:20:00,68.86,69.26,68.71,69.18,786600.0,40.3092,40.5434,40.2214,40.4965,786600.0
2008-09-25 14:30:00,69.19,69.33,69.0,69.25,320700.0,40.5024,40.5844,40.3912,40.5375,320700.0
2008-09-25 14:40:00,69.25,69.26,69.03,69.04,354600.0,40.5375,40.5434,40.4087,40.4146,354600.0
2008-09-25 14:50:00,69.02,69.48,68.9,69.47,656500.0,40.4029,40.6722,40.3326,40.6663,656500.0
2008-09-25 15:00:00,69.47,69.57,69.35,69.57,429700.0,40.6663,40.7248,40.5961,40.7248,429700.0
2008-09-25 15:10:00,69.56,69.77,69.48,69.77,487200.0,40.719,40.8419,40.6722,40.8419,487200.0
2008-09-25 15:20:00,69.76,69.93,69.62,69.75,612500.0,40.8361,40.9356,40.7541,40.8302,612500.0
2008-09-25 15:30:00,69.73,69.88,69.59,69.81,810200.0,40.8185,40.9063,40.7366,40.8653,810200.0
2008-09-25 15:40:00,69.8,69.8,69.32,69.39,848400.0,40.8595,40.8595,40.5785,40.6195,848400.0
2008-09-25 15:50:00,69.38,69.49,69.06,69.45,1099200.0,40.6136,40.678,40.4263,40.6546,1099200.0
2008-09-25 16:00:00,69.5,69.5,69.2,69.26,12300.0,40.6839,40.6839,40.5083,40.5434,12300.0
2008-09-25 16:10:00,69.26,69.38,69.26,69.38,18500.0,40.5434,40.6136,40.5434,40.6136,18500.0
2008-09-26 09:30:00,67.59,68.38,67.37,68.2,802400.0,39.5658,40.0282,39.437,39.9229,802400.0
2008-09-26 09:40:00,68.12,68.49,67.67,68.1,866200.0,39.876,40.0926,39.6126,39.8643,866200.0
2008-09-26 09:50:00,68.09,68.18,67.56,67.69,883600.0,39.8585,39.9112,39.5482,39.6243,883600.0
2008-09-26 10:00:00,67.68,67.99,67.48,67.57,784500.0,39.6185,39.7999,39.5014,39.5541,784500.0
2008-09-26 10:10:00,67.57,67.8,67.5,67.64,746300.0,39.5541,39.6887,39.5131,39.5951,746300.0
2008-09-26 10:20:00,67.64,67.77,67.18,67.19,1001800.0,39.5951,39.6712,39.3258,39.3316,1001800.0
2008-09-26 10:30:00,67.21,67.27,66.72,66.88,1268600.0,39.3433,39.3785,39.0565,39.1502,1268600.0
2008-09-26 10:40:00,66.89,67.18,66.78,66.86,1358600.0,39.156,39.3258,39.0916,39.1385,1358600.0
2008-09-26 10:50:00,66.86,67.2,66.7,67.04,1234200.0,39.1385,39.3375,39.0448,39.2438,1234200.0
2008-09-26 11:00:00,67.04,67.12,66.75,67.0,1255200.0,39.2438,39.2907,39.0741,39.2204,1255200.0
2008-09-26 11:10:00,67.01,67.14,66.5,66.93,1266100.0,39.2263,39.3024,38.9277,39.1794,1266100.0
2008-09-26 11:20:00,66.94,66.98,66.76,66.87,599800.0,39.1853,39.2087,39.0799,39.1443,599800.0
2008-09-26 11:30:00,66.87,67.2,66.7,66.75,633400.0,39.1443,39.3375,39.0448,39.0741,633400.0
2008-09-26 11:40:00,66.75,66.91,66.44,66.51,715900.0,39.0741,39.1677,38.8926,38.9336,715900.0
2008-09-26 11:50:00,66.52,66.54,66.18,66.28,1052200.0,38.9394,38.9511,38.7404,38.7989,1052200.0
2008-09-26 12:00:00,66.28,66.32,66.04,66.1,1016900.0,38.7989,38.8224,38.6585,38.6936,1016900.0
2008-09-26 12:10:00,66.1,66.35,66.02,66.2,774500.0,38.6936,38.8399,38.6467,38.7521,774500.0
2008-09-26 12:20:00,66.2,66.39,66.14,66.35,774300.0,38.7521,38.8633,38.717,38.8399,774300.0
2008-09-26 12:30:00,66.35,66.65,66.31,66.46,905800.0,38.8399,39.0155,38.8165,38.9043,905800.0
2008-09-26 12:40:00,66.46,66.7,66.28,66.51,792200.0,38.9043,39.0448,38.7989,38.9336,792200.0
2008-09-26 12:50:00,66.5,66.88,66.5,66.85,799000.0,38.9277,39.1502,38.9277,39.1326,799000.0
2008-09-26 13:00:00,66.86,67.05,66.77,67.02,902800.0,39.1385,39.2497,39.0858,39.2321,902800.0
2008-09-26 13:10:00,67.02,67.38,66.99,67.17,957800.0,39.2321,39.4429,39.2146,39.3199,957800.0
2008-09-26 13:20:00,67.16,67.59,67.12,67.3,871600.0,39.3141,39.5658,39.2907,39.396,871600.0
2008-09-26 13:30:00,67.29,67.46,67.15,67.45,522100.0,39.3902,39.4897,39.3082,39.4838,522100.0
2008-09-26 13:40:00,67.45,67.86,67.42,67.53,1260300.0,39.4838,39.7238,39.4663,39.5307,1260300.0
2008-09-26 13:50:00,67.54,67.88,67.3,67.39,1059200.0,39.5365,39.7356,39.396,39.4487,1059200.0
2008-09-26 14:00:00,67.37,67.51,67.23,67.25,335600.0,39.437,39.519,39.3551,39.3668,335600.0
2008-09-26 14:10:00,67.24,67.57,67.21,67.53,511600.0,39.3609,39.5541,39.3433,39.5307,511600.0
2008-09-26 14:20:00,67.54,67.69,67.38,67.38,564000.0,39.5365,39.6243,39.4429,39.4429,564000.0
2008-09-26 14:30:00,67.37,67.47,67.11,67.44,300100.0,39.437,39.4955,39.2848,39.478,300100.0
2008-09-26 14:40:00,67.43,67.63,67.2,67.57,265400.0,39.4721,39.5892,39.3375,39.5541,265400.0
2008-09-26 14:50:00,67.57,67.61,67.28,67.28,277800.0,39.5541,39.5775,39.3843,39.3843,277800.0
2008-09-26 15:00:00,67.28,67.36,66.83,66.99,711200.0,39.3843,39.4312,39.1209,39.2146,711200.0
2008-09-26 15:10:00,66.99,67.27,66.95,67.17,823500.0,39.2146,39.3785,39.1912,39.3199,823500.0
2008-09-26 15:20:00,67.18,67.88,67.16,67.52,1046900.0,39.3258,39.7356,39.3141,39.5248,1046900.0
2008-09-26 15:30:00,67.53,67.7,67.3,67.68,732200.0,39.5307,39.6302,39.396,39.6185,732200.0
2008-09-26 15:40:00,67.67,67.92,67.57,67.67,1289800.0,39.6126,39.759,39.5541,39.6126,1289800.0
2008-09-26 15:50:00,67.66,68.13,67.66,68.13,840600.0,39.6068,39.8819,39.6068,39.8819,840600.0
2008-09-26 16:00:00,68.1,68.29,68.02,68.18,40200.0,39.8643,39.9756,39.8175,39.9112,40200.0
2008-09-26 16:10:00,68.05,68.05,68.05,68.05,4600.0,39.8351,39.8351,39.8351,39.8351,4600.0
2008-09-29 09:30:00,65.61,65.99,64.67,64.69,1169000.0,38.4067,38.6292,37.8565,37.8682,1169000.0
2008-09-29 09:40:00,64.69,64.71,63.85,63.9,1858000.0,37.8682,37.8799,37.3765,37.4057,1858000.0
2008-09-29 09:50:00,63.91,64.03,63.15,63.74,2372700.0,37.4116,37.4818,36.9667,37.3121,2372700.0
2008-09-29 10:00:00,63.79,64.08,63.34,63.55,1663900.0,37.3414,37.5111,37.0779,37.2009,1663900.0
2008-09-29 10:10:00,63.55,63.66,62.67,63.1,2138500.0,37.2009,37.2653,36.6857,36.9374,2138500.0
2008-09-29 10:20:00,63.1,63.86,62.89,63.85,1151700.0,36.9374,37.3823,36.8145,37.3765,1151700.0
2008-09-29 10:30:00,63.86,63.99,63.63,63.91,830100.0,37.3823,37.4584,37.2477,37.4116,830100.0
2008-09-29 10:40:00,63.9,63.97,63.64,63.97,712700.0,37.4057,37.4467,37.2535,37.4467,712700.0
2008-09-29 10:50:00,63.96,63.99,63.61,63.85,900700.0,37.4409,37.4584,37.236,37.3765,900700.0
2008-09-29 11:00:00,63.85,63.98,63.52,63.89,651700.0,37.3765,37.4526,37.1833,37.3999,651700.0
2008-09-29 11:10:00,63.89,63.9,63.45,63.62,711600.0,37.3999,37.4057,37.1423,37.2418,711600.0
2008-09-29 11:20:00,63.62,63.74,63.47,63.59,465600.0,37.2418,37.3121,37.154,37.2243,465600.0
2008-09-29 11:30:00,63.6,63.69,63.33,63.54,497900.0,37.2301,37.2828,37.0721,37.195,497900.0
2008-09-29 11:40:00,63.54,63.62,63.3,63.49,461700.0,37.195,37.2418,37.0545,37.1657,461700.0
2008-09-29 11:50:00,63.45,63.59,63.33,63.53,590500.0,37.1423,37.2243,37.0721,37.1892,590500.0
2008-09-29 12:00:00,63.51,63.56,63.28,63.28,538900.0,37.1774,37.2067,37.0428,37.0428,538900.0
2008-09-29 12:10:00,63.28,63.49,62.93,63.02,549100.0,37.0428,37.1657,36.8379,36.8906,549100.0
2008-09-29 12:20:00,63.01,63.09,62.74,63.06,659200.0,36.8848,36.9316,36.7267,36.914,659200.0
2008-09-29 12:30:00,63.05,63.43,62.67,63.38,831700.0,36.9082,37.1306,36.6857,37.1013,831700.0
2008-09-29 12:40:00,63.35,63.96,63.35,63.69,607200.0,37.0838,37.4409,37.0838,37.2828,607200.0
2008-09-29 12:50:00,63.68,63.85,63.47,63.5,387900.0,37.277,37.3765,37.154,37.1716,387900.0
2008-09-29 13:00:00,63.49,63.57,63.13,63.35,406800.0,37.1657,37.2126,36.955,37.0838,406800.0
2008-09-29 13:10:00,63.34,63.48,63.06,63.28,390500.0,37.0779,37.1599,36.914,37.0428,390500.0
2008-09-29 13:20:00,63.28,64.04,63.25,63.77,720600.0,37.0428,37.4877,37.0252,37.3296,720600.0
2008-09-29 13:30:00,63.77,63.86,63.13,63.54,1320400.0,37.3296,37.3823,36.955,37.195,1320400.0
2008-09-29 13:40:00,63.54,63.59,61.43,62.04,2498000.0,37.195,37.2243,35.9599,36.3169,2498000.0
2008-09-29 13:50:00,62.02,62.86,61.52,61.74,1951300.0,36.3052,36.7969,36.0125,36.1413,1951300.0
2008-09-29 14:00:00,61.73,62.89,60.86,61.28,1616700.0,36.1355,36.8145,35.6262,35.8721,1616700.0
2008-09-29 14:10:00,61.28,61.75,60.7,61.66,1792400.0,35.8721,36.1472,35.5325,36.0945,1792400.0
2008-09-29 14:20:00,61.67,61.88,60.87,61.07,1244200.0,36.1003,36.2233,35.632,35.7491,1244200.0
2008-09-29 14:30:00,61.1,61.16,60.7,61.07,812700.0,35.7667,35.8018,35.5325,35.7491,812700.0
2008-09-29 14:40:00,61.07,61.51,60.8,60.81,875000.0,35.7491,36.0067,35.5911,35.5969,875000.0
2008-09-29 14:50:00,60.81,61.0,60.46,60.64,910300.0,35.5969,35.7081,35.392,35.4974,910300.0
2008-09-29 15:00:00,60.64,61.0,60.54,60.56,837500.0,35.4974,35.7081,35.4389,35.4506,837500.0
2008-09-29 15:10:00,60.56,60.62,60.22,60.25,763800.0,35.4506,35.4857,35.2515,35.2691,763800.0
2008-09-29 15:20:00,60.25,60.25,59.13,59.35,1085400.0,35.2691,35.2691,34.6135,34.7423,1085400.0
2008-09-29 15:30:00,59.35,60.24,59.3,60.23,1056300.0,34.7423,35.2633,34.713,35.2574,1056300.0
2008-09-29 15:40:00,60.22,61.02,59.86,60.78,1674000.0,35.2515,35.7199,35.0408,35.5794,1674000.0
2008-09-29 15:50:00,60.78,63.0,60.28,61.65,2092100.0,35.5794,36.8789,35.2867,36.0886,2092100.0
2008-09-29 16:00:00,61.78,61.78,60.68,60.8,163400.0,36.1647,36.1647,35.5208,35.5911,163400.0
2008-09-29 16:10:00,60.8,60.8,60.5,60.55,54700.0,35.5911,35.5911,35.4155,35.4447,54700.0
2008-09-30 09:30:00,61.92,62.12,61.43,62.01,987100.0,36.2467,36.3638,35.9599,36.2994,987100.0
2008-09-30 09:40:00,61.99,62.2,61.61,61.78,1199600.0,36.2877,36.4106,36.0652,36.1647,1199600.0
2008-09-30 09:50:00,61.78,62.04,61.63,62.03,1187400.0,36.1647,36.3169,36.0769,36.3111,1187400.0
2008-09-30 10:00:00,62.02,62.52,61.96,62.34,1200900.0,36.3052,36.5979,36.2701,36.4926,1200900.0
2008-09-30 10:10:00,62.35,63.04,62.33,62.93,971300.0,36.4984,36.9023,36.4867,36.8379,971300.0
2008-09-30 10:20:00,62.93,63.42,62.67,62.67,1143900.0,36.8379,37.1248,36.6857,36.6857,1143900.0
2008-09-30 10:30:00,62.67,63.08,62.64,62.9,836300.0,36.6857,36.9257,36.6682,36.8204,836300.0
2008-09-30 10:40:00,62.91,62.93,62.59,62.77,890600.0,36.8262,36.8379,36.6389,36.7443,890600.0
2008-09-30 10:50:00,62.77,62.84,62.35,62.35,518500.0,36.7443,36.7852,36.4984,36.4984,518500.0
2008-09-30 11:00:00,62.34,62.34,62.01,62.34,1436800.0,36.4926,36.4926,36.2994,36.4926,1436800.0
2008-09-30 11:10:00,62.35,62.36,62.07,62.25,987900.0,36.4984,36.5043,36.3345,36.4399,987900.0
2008-09-30 11:20:00,62.27,62.64,62.18,62.54,821800.0,36.4516,36.6682,36.3989,36.6096,821800.0
2008-09-30 11:30:00,62.52,62.71,62.47,62.71,716600.0,36.5979,36.7091,36.5687,36.7091,716600.0
2008-09-30 11:40:00,62.71,63.39,62.71,63.37,953200.0,36.7091,37.1072,36.7091,37.0955,953200.0
2008-09-30 11:50:00,63.36,63.41,63.11,63.19,720200.0,37.0896,37.1189,36.9433,36.9901,720200.0
2008-09-30 12:00:00,63.19,63.23,62.83,62.83,532000.0,36.9901,37.0135,36.7794,36.7794,532000.0
2008-09-30 12:10:00,62.82,63.07,62.71,62.75,718800.0,36.7735,36.9199,36.7091,36.7326,718800.0
2008-09-30 12:20:00,62.75,62.84,62.47,62.51,768400.0,36.7326,36.7852,36.5687,36.5921,768400.0
2008-09-30 12:30:00,62.52,62.81,62.35,62.74,719400.0,36.5979,36.7677,36.4984,36.7267,719400.0
2008-09-30 12:40:00,62.73,63.06,62.72,62.9,585600.0,36.7209,36.914,36.715,36.8204,585600.0
2008-09-30 12:50:00,62.91,63.07,62.75,63.02,461700.0,36.8262,36.9199,36.7326,36.8906,461700.0
2008-09-30 13:00:00,63.01,63.03,62.62,62.73,393100.0,36.8848,36.8965,36.6565,36.7209,393100.0
2008-09-30 13:10:00,62.73,63.21,62.6,63.16,370100.0,36.7209,37.0018,36.6448,36.9726,370100.0
2008-09-30 13:20:00,63.15,63.56,63.02,63.54,517200.0,36.9667,37.2067,36.8906,37.195,517200.0
2008-09-30 13:30:00,63.55,63.83,63.5,63.63,910300.0,37.2009,37.3648,37.1716,37.2477,910300.0
2008-09-30 13:40:00,63.62,63.68,63.38,63.61,500700.0,37.2418,37.277,37.1013,37.236,500700.0
2008-09-30 13:50:00,63.61,63.7,63.45,63.55,378000.0,37.236,37.2887,37.1423,37.2009,378000.0
2008-09-30 14:00:00,63.55,63.64,63.37,63.46,383600.0,37.2009,37.2535,37.0955,37.1482,383600.0
2008-09-30 14:10:00,63.46,63.79,63.45,63.64,510500.0,37.1482,37.3414,37.1423,37.2535,510500.0
2008-09-30 14:20:00,63.64,64.0,63.63,63.94,600300.0,37.2535,37.4643,37.2477,37.4292,600300.0
2008-09-30 14:30:00,63.94,64.04,63.7,63.8,584600.0,37.4292,37.4877,37.2887,37.3472,584600.0
2008-09-30 14:40:00,63.8,63.92,63.72,63.77,392500.0,37.3472,37.4175,37.3004,37.3296,392500.0
2008-09-30 14:50:00,63.76,63.92,63.66,63.67,421500.0,37.3238,37.4175,37.2653,37.2711,421500.0
2008-09-30 15:00:00,63.67,64.07,63.65,63.89,492900.0,37.2711,37.5053,37.2594,37.3999,492900.0
2008-09-30 15:10:00,63.89,63.91,63.41,63.63,795200.0,37.3999,37.4116,37.1189,37.2477,795200.0
2008-09-30 15:20:00,63.63,64.29,63.63,64.13,1072000.0,37.2477,37.634,37.2477,37.5404,1072000.0
2008-09-30 15:30:00,64.13,64.17,63.61,63.74,1309400.0,37.5404,37.5638,37.236,37.3121,1309400.0
2008-09-30 15:40:00,63.74,64.29,63.68,64.21,882200.0,37.3121,37.634,37.277,37.5872,882200.0
2008-09-30 15:50:00,64.2,64.2,63.53,63.79,1662500.0,37.5814,37.5814,37.1892,37.3414,1662500.0
2008-09-30 16:00:00,63.77,64.1,63.77,63.93,52100.0,37.3296,37.5228,37.3296,37.4233,52100.0
2008-09-30 16:10:00,63.7,63.9,63.51,63.51,98600.0,37.2887,37.4057,37.1774,37.1774,98600.0
2008-10-01 09:30:00,62.79,62.99,61.51,61.68,3211800.0,36.756,36.873,36.0067,36.1062,3211800.0
2008-10-01 09:40:00,61.68,62.18,61.65,62.07,1437300.0,36.1062,36.3989,36.0886,36.3345,1437300.0
2008-10-01 09:50:00,62.06,62.21,61.76,62.12,839500.0,36.3286,36.4165,36.153,36.3638,839500.0
2008-10-01 10:00:00,62.12,62.12,61.17,61.25,1270100.0,36.3638,36.3638,35.8077,35.8545,1270100.0
2008-10-01 10:10:00,61.24,61.43,61.04,61.42,1261900.0,35.8486,35.9599,35.7316,35.954,1261900.0
2008-10-01 10:20:00,61.44,61.56,61.29,61.48,938700.0,35.9657,36.036,35.8779,35.9891,938700.0
2008-10-01 10:30:00,61.48,61.49,60.15,60.21,3645500.0,35.9891,35.995,35.2106,35.2457,3645500.0
2008-10-01 10:40:00,60.22,60.77,60.0,60.55,2186900.0,35.2515,35.5735,35.1228,35.4447,2186900.0
2008-10-01 10:50:00,60.55,60.82,60.35,60.72,1015700.0,35.4447,35.6028,35.3276,35.5442,1015700.0
2008-10-01 11:00:00,60.7,60.86,60.48,60.53,831000.0,35.5325,35.6262,35.4037,35.433,831000.0
2008-10-01 11:10:00,60.53,60.94,60.48,60.94,707900.0,35.433,35.673,35.4037,35.673,707900.0
2008-10-01 11:20:00,60.95,61.42,60.88,61.33,1103900.0,35.6789,35.954,35.6379,35.9013,1103900.0
2008-10-01 11:30:00,61.33,61.5,61.07,61.49,730400.0,35.9013,36.0008,35.7491,35.995,730400.0
2008-10-01 11:40:00,61.49,61.6,61.29,61.41,740000.0,35.995,36.0594,35.8779,35.9481,740000.0
2008-10-01 11:50:00,61.42,61.7,61.36,61.59,905800.0,35.954,36.1179,35.9189,36.0535,905800.0
2008-10-01 12:00:00,61.6,61.65,61.27,61.61,572000.0,36.0594,36.0886,35.8662,36.0652,572000.0
2008-10-01 12:10:00,61.62,62.2,61.55,61.89,1364000.0,36.0711,36.4106,36.0301,36.2291,1364000.0
2008-10-01 12:20:00,61.89,62.05,61.78,62.0,1451200.0,36.2291,36.3228,36.1647,36.2935,1451200.0
2008-10-01 12:30:00,62.0,62.83,61.97,62.69,1673800.0,36.2935,36.7794,36.276,36.6974,1673800.0
2008-10-01 12:40:00,62.7,63.11,62.63,63.05,1219100.0,36.7033,36.9433,36.6623,36.9082,1219100.0
2008-10-01 12:50:00,63.03,63.43,62.97,62.98,1060100.0,36.8965,37.1306,36.8613,36.8672,1060100.0
2008-10-01 13:00:00,62.98,63.06,62.4,62.61,890100.0,36.8672,36.914,36.5277,36.6506,890100.0
2008-10-01 13:10:00,62.6,62.74,62.42,62.49,472800.0,36.6448,36.7267,36.5394,36.5804,472800.0
2008-10-01 13:20:00,62.49,62.76,62.32,62.39,569400.0,36.5804,36.7384,36.4808,36.5218,569400.0
2008-10-01 13:30:00,62.38,62.43,61.84,62.2,758100.0,36.516,36.5452,36.1999,36.4106,758100.0
2008-10-01 13:40:00,62.2,62.89,61.75,62.63,1700400.0,36.4106,36.8145,36.1472,36.6623,1700400.0
2008-10-01 13:50:00,62.62,63.02,62.33,62.48,1147500.0,36.6565,36.8906,36.4867,36.5745,1147500.0
2008-10-01 14:00:00,62.47,62.88,62.19,62.72,944900.0,36.5687,36.8087,36.4047,36.715,944900.0
2008-10-01 14:10:00,62.73,62.85,62.43,62.74,711400.0,36.7209,36.7911,36.5452,36.7267,711400.0
2008-10-01 14:20:00,62.74,62.94,62.57,62.76,548900.0,36.7267,36.8438,36.6272,36.7384,548900.0
2008-10-01 14:30:00,62.75,62.76,62.46,62.75,741500.0,36.7326,36.7384,36.5628,36.7326,741500.0
2008-10-01 14:40:00,62.75,62.91,62.56,62.79,599800.0,36.7326,36.8262,36.6213,36.756,599800.0
2008-10-01 14:50:00,62.83,63.02,62.49,62.66,715800.0,36.7794,36.8906,36.5804,36.6799,715800.0
2008-10-01 15:00:00,62.66,62.8,62.51,62.72,399200.0,36.6799,36.7618,36.5921,36.715,399200.0
2008-10-01 15:10:00,62.72,62.9,62.38,62.61,941800.0,36.715,36.8204,36.516,36.6506,941800.0
2008-10-01 15:20:00,62.61,62.79,62.52,62.65,545600.0,36.6506,36.756,36.5979,36.674,545600.0
2008-10-01 15:30:00,62.66,62.78,62.51,62.57,1004900.0,36.6799,36.7501,36.5921,36.6272,1004900.0
2008-10-01 15:40:00,62.58,62.7,62.44,62.44,883000.0,36.633,36.7033,36.5511,36.5511,883000.0
2008-10-01 15:50:00,62.44,62.51,62.31,62.37,1089900.0,36.5511,36.5921,36.475,36.5101,1089900.0
2008-10-01 16:00:00,62.51,62.71,62.31,62.53,88600.0,36.5921,36.7091,36.475,36.6038,88600.0
2008-10-01 16:10:00,62.39,62.39,62.39,62.39,300.0,36.5218,36.5218,36.5218,36.5218,300.0
2008-10-02 09:30:00,61.34,61.42,60.21,60.29,878500.0,35.9072,35.954,35.2457,35.2925,878500.0
2008-10-02 09:40:00,60.28,60.33,59.79,59.99,1290300.0,35.2867,35.3159,34.9998,35.1169,1290300.0
2008-10-02 09:50:00,59.98,60.1,59.55,59.73,1434800.0,35.1111,35.1813,34.8593,34.9647,1434800.0
2008-10-02 10:00:00,59.74,59.75,59.06,59.23,1316300.0,34.9706,34.9764,34.5725,34.672,1316300.0
2008-10-02 10:10:00,59.22,59.83,59.19,59.52,1375400.0,34.6662,35.0232,34.6486,34.8418,1375400.0
2008-10-02 10:20:00,59.52,59.57,59.12,59.53,1297700.0,34.8418,34.8711,34.6076,34.8476,1297700.0
2008-10-02 10:30:00,59.53,59.55,58.83,58.96,1266100.0,34.8476,34.8593,34.4379,34.514,1266100.0
2008-10-02 10:40:00,58.96,58.99,58.49,58.58,1407300.0,34.514,34.5315,34.2388,34.2915,1407300.0
2008-10-02 10:50:00,58.58,58.87,58.58,58.64,1034200.0,34.2915,34.4613,34.2915,34.3266,1034200.0
2008-10-02 11:00:00,58.65,58.75,58.03,58.15,1324700.0,34.3325,34.391,33.9696,34.0398,1324700.0
2008-10-02 11:10:00,58.14,58.71,58.0,58.69,1374300.0,34.034,34.3676,33.952,34.3559,1374300.0
2008-10-02 11:20:00,58.69,59.0,58.63,58.75,1157700.0,34.3559,34.5374,34.3208,34.391,1157700.0
2008-10-02 11:30:00,58.74,58.96,58.59,58.91,810900.0,34.3852,34.514,34.2974,34.4847,810900.0
2008-10-02 11:40:00,58.91,59.39,58.8,59.26,1067900.0,34.4847,34.7657,34.4203,34.6896,1067900.0
2008-10-02 11:50:00,59.25,59.74,59.12,59.66,1212800.0,34.6837,34.9706,34.6076,34.9237,1212800.0
2008-10-02 12:00:00,59.66,59.71,59.23,59.29,910400.0,34.9237,34.953,34.672,34.7071,910400.0
2008-10-02 12:10:00,59.29,59.64,59.28,59.57,930400.0,34.7071,34.912,34.7013,34.8711,930400.0
2008-10-02 12:20:00,59.56,59.59,59.03,59.08,662700.0,34.8652,34.8828,34.5549,34.5842,662700.0
2008-10-02 12:30:00,59.07,59.23,58.9,58.96,622900.0,34.5784,34.672,34.4788,34.514,622900.0
2008-10-02 12:40:00,58.96,59.12,58.78,58.83,501800.0,34.514,34.6076,34.4086,34.4379,501800.0
2008-10-02 12:50:00,58.83,59.23,58.79,59.07,539100.0,34.4379,34.672,34.4145,34.5784,539100.0
2008-10-02 13:00:00,59.06,59.06,58.51,58.58,763800.0,34.5725,34.5725,34.2505,34.2915,763800.0
2008-10-02 13:10:00,58.57,58.67,58.36,58.57,1175200.0,34.2857,34.3442,34.1627,34.2857,1175200.0
2008-10-02 13:20:00,58.57,58.72,58.5,58.7,592700.0,34.2857,34.3735,34.2447,34.3618,592700.0
2008-10-02 13:30:00,58.7,58.83,58.53,58.53,1074800.0,34.3618,34.4379,34.2623,34.2623,1074800.0
2008-10-02 13:40:00,58.52,59.32,58.38,58.98,1906300.0,34.2564,34.7247,34.1744,34.5257,1906300.0
2008-10-02 13:50:00,58.97,59.08,58.38,58.97,1421500.0,34.5198,34.5842,34.1744,34.5198,1421500.0
2008-10-02 14:00:00,58.98,59.35,58.89,59.08,1336900.0,34.5257,34.7423,34.473,34.5842,1336900.0
2008-10-02 14:10:00,59.06,59.45,58.98,59.02,1326300.0,34.5725,34.8008,34.5257,34.5491,1326300.0
2008-10-02 14:20:00,59.03,59.11,58.71,58.73,864900.0,34.5549,34.6018,34.3676,34.3793,864900.0
2008-10-02 14:30:00,58.73,58.86,58.3,58.47,936000.0,34.3793,34.4554,34.1276,34.2271,936000.0
2008-10-02 14:40:00,58.47,58.85,58.32,58.83,960500.0,34.2271,34.4496,34.1393,34.4379,960500.0
2008-10-02 14:50:00,58.82,59.0,58.5,58.99,834600.0,34.432,34.5374,34.2447,34.5315,834600.0
2008-10-02 15:00:00,58.99,59.05,58.72,58.77,967400.0,34.5315,34.5667,34.3735,34.4027,967400.0
2008-10-02 15:10:00,58.77,58.88,58.25,58.27,1167400.0,34.4027,34.4671,34.0984,34.1101,1167400.0
2008-10-02 15:20:00,58.28,58.47,58.2,58.31,1474200.0,34.1159,34.2271,34.0691,34.1335,1474200.0
2008-10-02 15:30:00,58.31,58.67,57.86,57.87,1685300.0,34.1335,34.3442,33.8701,33.8759,1685300.0
2008-10-02 15:40:00,57.86,58.04,57.74,57.86,1704300.0,33.8701,33.9754,33.7998,33.8701,1704300.0
2008-10-02 15:50:00,57.86,58.23,57.86,57.99,1693400.0,33.8701,34.0866,33.8701,33.9462,1693400.0
2008-10-02 16:00:00,57.62,58.96,57.45,58.55,127800.0,33.7296,34.514,33.63,34.274,127800.0
2008-10-02 16:10:00,58.55,58.64,58.31,58.64,62100.0,34.274,34.3266,34.1335,34.3266,62100.0
2008-10-03 09:30:00,58.5,59.18,58.26,59.12,1319500.0,34.2447,34.6428,34.1042,34.6076,1319500.0
2008-10-03 09:40:00,59.11,59.64,59.11,59.3,1402900.0,34.6018,34.912,34.6018,34.713,1402900.0
2008-10-03 09:50:00,59.3,60.31,59.24,60.25,1733600.0,34.713,35.3042,34.6779,35.2691,1733600.0
2008-10-03 10:00:00,60.26,60.51,59.82,59.97,1644300.0,35.275,35.4213,35.0174,35.1052,1644300.0
2008-10-03 10:10:00,59.97,60.51,59.63,60.48,1128700.0,35.1052,35.4213,34.9062,35.4037,1128700.0
2008-10-03 10:20:00,60.49,60.77,60.23,60.55,1055500.0,35.4096,35.5735,35.2574,35.4447,1055500.0
2008-10-03 10:30:00,60.56,60.95,60.4,60.85,1342300.0,35.4506,35.6789,35.3569,35.6203,1342300.0
2008-10-03 10:40:00,60.84,60.91,60.48,60.86,841100.0,35.6145,35.6555,35.4037,35.6262,841100.0
2008-10-03 10:50:00,60.86,61.44,60.86,61.11,1323300.0,35.6262,35.9657,35.6262,35.7725,1323300.0
2008-10-03 11:00:00,61.11,61.54,61.11,61.46,1030000.0,35.7725,36.0242,35.7725,35.9774,1030000.0
2008-10-03 11:10:00,61.46,61.69,61.22,61.22,900500.0,35.9774,36.1121,35.8369,35.8369,900500.0
2008-10-03 11:20:00,61.24,61.24,60.77,60.78,679400.0,35.8486,35.8486,35.5735,35.5794,679400.0
2008-10-03 11:30:00,60.78,61.39,60.78,61.25,497300.0,35.5794,35.9364,35.5794,35.8545,497300.0
2008-10-03 11:40:00,61.27,61.44,60.81,60.84,477300.0,35.8662,35.9657,35.5969,35.6145,477300.0
2008-10-03 11:50:00,60.84,60.96,60.47,60.94,529000.0,35.6145,35.6847,35.3979,35.673,529000.0
2008-10-03 12:00:00,60.93,61.14,60.57,60.63,516100.0,35.6672,35.7901,35.4564,35.4916,516100.0
2008-10-03 12:10:00,60.64,60.77,60.32,60.41,538100.0,35.4974,35.5735,35.3101,35.3628,538100.0
2008-10-03 12:20:00,60.41,60.45,60.0,60.4,754500.0,35.3628,35.3862,35.1228,35.3569,754500.0
2008-10-03 12:30:00,60.41,60.6,60.2,60.6,530700.0,35.3628,35.474,35.2398,35.474,530700.0
2008-10-03 12:40:00,60.61,60.79,60.39,60.65,479200.0,35.4798,35.5852,35.3511,35.5033,479200.0
2008-10-03 12:50:00,60.65,61.0,60.46,60.96,547900.0,35.5033,35.7081,35.392,35.6847,547900.0
2008-10-03 13:00:00,60.95,61.52,60.74,61.4,742200.0,35.6789,36.0125,35.5559,35.9423,742200.0
2008-10-03 13:10:00,61.4,61.57,61.0,61.43,1495400.0,35.9423,36.0418,35.7081,35.9599,1495400.0
2008-10-03 13:20:00,61.43,61.65,60.12,60.28,1828400.0,35.9599,36.0886,35.193,35.2867,1828400.0
2008-10-03 13:30:00,60.28,60.45,59.71,60.13,2023000.0,35.2867,35.3862,34.953,35.1989,2023000.0
2008-10-03 13:40:00,60.16,60.19,59.07,59.98,1855100.0,35.2164,35.234,34.5784,35.1111,1855100.0
2008-10-03 13:50:00,59.98,60.3,59.46,59.96,2394100.0,35.1111,35.2984,34.8067,35.0993,2394100.0
2008-10-03 14:00:00,59.96,60.04,59.46,59.92,1990900.0,35.0993,35.1462,34.8067,35.0759,1990900.0
2008-10-03 14:10:00,59.92,60.5,59.78,60.04,1627900.0,35.0759,35.4155,34.994,35.1462,1627900.0
2008-10-03 14:20:00,60.05,60.09,58.86,58.97,1328200.0,35.152,35.1754,34.4554,34.5198,1328200.0
2008-10-03 14:30:00,58.98,59.22,58.43,58.9,1852200.0,34.5257,34.6662,34.2037,34.4788,1852200.0
2008-10-03 14:40:00,58.92,59.31,58.56,59.07,1692700.0,34.4906,34.7189,34.2798,34.5784,1692700.0
2008-10-03 14:50:00,59.06,59.77,58.88,59.65,933900.0,34.5725,34.9881,34.4671,34.9179,933900.0
2008-10-03 15:00:00,59.65,60.05,59.26,59.27,892700.0,34.9179,35.152,34.6896,34.6954,892700.0
2008-10-03 15:10:00,59.27,59.52,59.07,59.15,798900.0,34.6954,34.8418,34.5784,34.6252,798900.0
2008-10-03 15:20:00,59.16,59.3,58.69,58.85,1022100.0,34.631,34.713,34.3559,34.4496,1022100.0
2008-10-03 15:30:00,58.86,59.28,58.64,58.64,1074800.0,34.4554,34.7013,34.3266,34.3266,1074800.0
2008-10-03 15:40:00,58.64,58.64,57.49,57.53,2420300.0,34.3266,34.3266,33.6535,33.6769,2420300.0
2008-10-03 15:50:00,57.55,57.96,57.55,57.76,1292500.0,33.6886,33.9286,33.6886,33.8115,1292500.0
2008-10-03 16:00:00,57.73,57.99,57.73,57.75,59900.0,33.794,33.9462,33.794,33.8057,59900.0
2008-10-03 16:10:00,57.76,57.83,57.75,57.79,8000.0,33.8115,33.8525,33.8057,33.8291,8000.0
2008-10-06 09:30:00,55.76,55.8,54.05,55.09,1897500.0,32.6408,32.6642,31.6398,32.2486,1897500.0
2008-10-06 09:40:00,55.1,55.25,54.34,54.53,1943900.0,32.2544,32.3422,31.8095,31.9207,1943900.0
2008-10-06 09:50:00,54.52,54.82,53.43,53.73,2308000.0,31.9149,32.0905,31.2768,31.4524,2308000.0
2008-10-06 10:00:00,53.74,53.98,53.17,53.52,1939800.0,31.4583,31.5988,31.1246,31.3295,1939800.0
2008-10-06 10:10:00,53.51,53.61,52.6,52.7,1545100.0,31.3237,31.3822,30.791,30.8495,1545100.0
2008-10-06 10:20:00,52.72,53.34,52.67,52.97,1792800.0,30.8612,31.2241,30.8319,31.0075,1792800.0
2008-10-06 10:30:00,52.97,52.98,51.86,51.9,1776300.0,31.0075,31.0134,30.3578,30.3812,1776300.0
2008-10-06 10:40:00,51.9,52.3,50.98,52.22,2823500.0,30.3812,30.6153,29.8426,30.5685,2823500.0
2008-10-06 10:50:00,52.22,53.32,51.84,53.27,2218500.0,30.5685,31.2124,30.3461,31.1832,2218500.0
2008-10-06 11:00:00,53.27,54.05,53.04,54.05,2683700.0,31.1832,31.6398,31.0485,31.6398,2683700.0
2008-10-06 11:10:00,54.05,54.32,53.56,54.29,1904300.0,31.6398,31.7978,31.3529,31.7802,1904300.0
2008-10-06 11:20:00,54.28,54.37,53.88,54.09,1749900.0,31.7744,31.8271,31.5402,31.6632,1749900.0
2008-10-06 11:30:00,54.1,54.12,53.34,53.56,1501800.0,31.669,31.6807,31.2241,31.3529,1501800.0
2008-10-06 11:40:00,53.56,53.79,53.1,53.19,1078700.0,31.3529,31.4876,31.0836,31.1363,1078700.0
2008-10-06 11:50:00,53.19,53.25,52.79,53.24,1252900.0,31.1363,31.1715,30.9022,31.1656,1252900.0
2008-10-06 12:00:00,53.25,53.72,53.07,53.07,982500.0,31.1715,31.4466,31.0661,31.0661,982500.0
2008-10-06 12:10:00,53.07,53.68,52.97,53.66,1127300.0,31.0661,31.4232,31.0075,31.4115,1127300.0
2008-10-06 12:20:00,53.66,53.68,53.25,53.49,693300.0,31.4115,31.4232,31.1715,31.3119,693300.0
2008-10-06 12:30:00,53.5,53.61,53.1,53.13,684200.0,31.3178,31.3822,31.0836,31.1012,684200.0
2008-10-06 12:40:00,53.13,53.33,52.87,53.16,617300.0,31.1012,31.2183,30.949,31.1188,617300.0
2008-10-06 12:50:00,53.17,53.39,52.81,52.91,503800.0,31.1246,31.2534,30.9139,30.9724,503800.0
2008-10-06 13:00:00,52.89,53.45,52.57,53.06,1001400.0,30.9607,31.2885,30.7734,31.0602,1001400.0
2008-10-06 13:10:00,53.06,53.27,52.83,53.13,631100.0,31.0602,31.1832,30.9256,31.1012,631100.0
2008-10-06 13:20:00,53.13,53.76,53.1,53.39,783400.0,31.1012,31.47,31.0836,31.2534,783400.0
2008-10-06 13:30:00,53.39,53.39,52.93,53.18,784200.0,31.2534,31.2534,30.9841,31.1305,784200.0
2008-10-06 13:40:00,53.2,53.53,52.61,52.64,1174400.0,31.1422,31.3354,30.7968,30.8144,1174400.0
2008-10-06 13:50:00,52.63,53.38,52.5,53.32,1110900.0,30.8085,31.2476,30.7324,31.2124,1110900.0
2008-10-06 14:00:00,53.32,53.33,52.47,52.56,1124900.0,31.2124,31.2183,30.7149,30.7675,1124900.0
2008-10-06 14:10:00,52.59,52.97,52.14,52.14,1515100.0,30.7851,31.0075,30.5217,30.5217,1515100.0
2008-10-06 14:20:00,52.14,52.26,51.52,51.79,1522600.0,30.5217,30.5919,30.1587,30.3168,1522600.0
2008-10-06 14:30:00,51.78,52.16,51.4,51.82,1663600.0,30.3109,30.5334,30.0885,30.3344,1663600.0
2008-10-06 14:40:00,51.82,51.91,51.04,51.17,1516200.0,30.3344,30.387,29.8778,29.9539,1516200.0
2008-10-06 14:50:00,51.19,52.47,51.13,52.17,1618200.0,29.9656,30.7149,29.9304,30.5392,1618200.0
2008-10-06 15:00:00,52.16,52.85,51.7,52.79,1774700.0,30.5334,30.9373,30.2641,30.9022,1774700.0
2008-10-06 15:10:00,52.79,53.97,52.56,53.94,3107500.0,30.9022,31.5929,30.7675,31.5754,3107500.0
2008-10-06 15:20:00,53.95,54.57,53.45,54.41,3255800.0,31.5812,31.9442,31.2885,31.8505,3255800.0
2008-10-06 15:30:00,54.36,54.74,53.74,53.81,4092100.0,31.8212,32.0437,31.4583,31.4993,4092100.0
2008-10-06 15:40:00,53.81,55.07,53.45,54.84,2084200.0,31.4993,32.2368,31.2885,32.1022,2084200.0
2008-10-06 15:50:00,54.83,55.59,54.63,55.54,3442600.0,32.0964,32.5412,31.9793,32.512,3442600.0
2008-10-06 16:00:00,55.93,56.0,55.01,55.7,359000.0,32.7403,32.7812,32.2017,32.6056,359000.0
2008-10-06 16:10:00,55.7,55.7,55.0,55.0,12200.0,32.6056,32.6056,32.1959,32.1959,12200.0
2008-10-07 09:30:00,56.54,56.89,56.31,56.78,1808300.0,33.0974,33.3022,32.9627,33.2378,1808300.0
2008-10-07 09:40:00,56.78,57.28,56.41,56.73,2575400.0,33.2378,33.5305,33.0213,33.2086,2575400.0
2008-10-07 09:50:00,56.73,56.82,55.25,56.1,2599700.0,33.2086,33.2613,32.3422,32.8398,2599700.0
2008-10-07 10:00:00,56.11,56.35,55.38,55.77,1994000.0,32.8456,32.9861,32.4183,32.6466,1994000.0
2008-10-07 10:10:00,55.78,56.41,55.78,56.0,1361300.0,32.6525,33.0213,32.6525,32.7812,1361300.0
2008-10-07 10:20:00,56.0,56.82,55.94,56.73,1332500.0,32.7812,33.2613,32.7461,33.2086,1332500.0
2008-10-07 10:30:00,56.74,56.88,56.25,56.63,1148100.0,33.2144,33.2964,32.9276,33.15,1148100.0
2008-10-07 10:40:00,56.63,56.9,56.11,56.77,1442000.0,33.15,33.3081,32.8456,33.232,1442000.0
2008-10-07 10:50:00,56.77,56.77,55.95,56.06,1126800.0,33.232,33.232,32.752,32.8164,1126800.0
2008-10-07 11:00:00,56.06,56.36,55.73,55.86,790600.0,32.8164,32.992,32.6232,32.6993,790600.0
2008-10-07 11:10:00,55.84,55.99,55.69,55.81,910000.0,32.6876,32.7754,32.5998,32.67,910000.0
2008-10-07 11:20:00,55.81,56.01,55.23,55.75,1374500.0,32.67,32.7871,32.3305,32.6349,1374500.0
2008-10-07 11:30:00,55.74,56.21,55.72,55.93,837700.0,32.629,32.9042,32.6173,32.7403,837700.0
2008-10-07 11:40:00,55.94,56.43,55.75,56.3,723800.0,32.7461,33.033,32.6349,32.9569,723800.0
2008-10-07 11:50:00,56.31,56.45,55.85,56.13,607600.0,32.9627,33.0447,32.6934,32.8573,607600.0
2008-10-07 12:00:00,56.14,56.21,55.67,55.7,841600.0,32.8632,32.9042,32.5881,32.6056,841600.0
2008-10-07 12:10:00,55.7,56.12,55.7,55.94,468700.0,32.6056,32.8515,32.6056,32.7461,468700.0
2008-10-07 12:20:00,55.94,56.17,55.23,55.34,710200.0,32.7461,32.8808,32.3305,32.3949,710200.0
2008-10-07 12:30:00,55.34,55.52,54.74,54.89,673600.0,32.3949,32.5003,32.0437,32.1315,673600.0
2008-10-07 12:40:00,54.9,55.34,54.67,54.8,1075100.0,32.1373,32.3949,32.0027,32.0788,1075100.0
2008-10-07 12:50:00,54.8,55.1,54.72,55.0,633300.0,32.0788,32.2544,32.032,32.1959,633300.0
2008-10-07 13:00:00,55.01,55.4,54.91,55.23,711300.0,32.2017,32.43,32.1432,32.3305,711300.0
2008-10-07 13:10:00,55.24,55.55,54.78,54.98,940900.0,32.3364,32.5178,32.0671,32.1842,940900.0
2008-10-07 13:20:00,54.99,55.02,53.82,54.15,1138600.0,32.19,32.2076,31.5051,31.6983,1138600.0
2008-10-07 13:30:00,54.16,54.87,54.16,54.71,994000.0,31.7041,32.1198,31.7041,32.0261,994000.0
2008-10-07 13:40:00,54.72,54.74,53.46,53.46,1004400.0,32.032,32.0437,31.2944,31.2944,1004400.0
2008-10-07 13:50:00,53.45,53.98,53.25,53.33,963800.0,31.2885,31.5988,31.1715,31.2183,963800.0
2008-10-07 14:00:00,53.34,54.12,53.3,53.97,856600.0,31.2241,31.6807,31.2007,31.5929,856600.0
2008-10-07 14:10:00,53.97,54.46,53.33,54.33,1653500.0,31.5929,31.8798,31.2183,31.8037,1653500.0
2008-10-07 14:20:00,54.34,55.03,54.32,54.77,1308900.0,31.8095,32.2134,31.7978,32.0612,1308900.0
2008-10-07 14:30:00,54.77,55.22,54.5,54.82,1084500.0,32.0612,32.3247,31.9032,32.0905,1084500.0
2008-10-07 14:40:00,54.83,54.96,54.1,54.48,1071600.0,32.0964,32.1725,31.669,31.8915,1071600.0
2008-10-07 14:50:00,54.48,54.72,53.94,54.01,621900.0,31.8915,32.032,31.5754,31.6163,621900.0
2008-10-07 15:00:00,54.05,54.2,53.43,53.65,819900.0,31.6398,31.7276,31.2768,31.4056,819900.0
2008-10-07 15:10:00,53.66,54.14,53.09,53.33,1126300.0,31.4115,31.6924,31.0778,31.2183,1126300.0
2008-10-07 15:20:00,53.33,53.53,52.79,53.45,1321600.0,31.2183,31.3354,30.9022,31.2885,1321600.0
2008-10-07 15:30:00,53.44,53.71,52.83,52.86,1484900.0,31.2827,31.4407,30.9256,30.9432,1484900.0
2008-10-07 15:40:00,52.85,53.07,52.29,52.29,1444200.0,30.9373,31.0661,30.6095,30.6095,1444200.0
2008-10-07 15:50:00,52.29,52.6,51.54,51.81,2122600.0,30.6095,30.791,30.1705,30.3285,2122600.0
2008-10-07 16:00:00,51.68,54.16,51.68,52.0,335000.0,30.2524,31.7041,30.2524,30.4397,335000.0
2008-10-07 16:10:00,52.01,54.2,51.99,52.06,268400.0,30.4456,31.7276,30.4339,30.4749,268400.0
2008-10-08 09:30:00,50.32,52.72,50.05,52.5,2258400.0,29.4563,30.8612,29.2982,30.7324,2258400.0
2008-10-08 09:40:00,52.49,53.4,51.91,53.29,2146700.0,30.7266,31.2593,30.387,31.1949,2146700.0
2008-10-08 09:50:00,53.3,53.75,52.53,52.82,1890200.0,31.2007,31.4641,30.75,30.9197,1890200.0
2008-10-08 10:00:00,52.83,53.66,52.75,52.91,1413200.0,30.9256,31.4115,30.8788,30.9724,1413200.0
2008-10-08 10:10:00,52.91,53.3,51.92,51.98,1383300.0,30.9724,31.2007,30.3929,30.428,1383300.0
2008-10-08 10:20:00,51.97,52.38,51.52,51.96,1906900.0,30.4222,30.6622,30.1587,30.4163,1906900.0
2008-10-08 10:30:00,51.95,52.27,50.65,51.08,3712700.0,30.4105,30.5978,29.6495,29.9012,3712700.0
2008-10-08 10:40:00,51.09,51.26,49.78,49.99,2109900.0,29.907,30.0065,29.1402,29.2631,2109900.0
2008-10-08 10:50:00,49.99,51.25,49.92,50.67,2206300.0,29.2631,30.0007,29.2221,29.6612,2206300.0
2008-10-08 11:00:00,50.64,50.76,49.87,50.11,2603900.0,29.6436,29.7139,29.1929,29.3334,2603900.0
2008-10-08 11:10:00,50.1,50.64,49.79,50.58,1901500.0,29.3275,29.6436,29.146,29.6085,1901500.0
2008-10-08 11:20:00,50.58,51.11,50.35,50.39,1251900.0,29.6085,29.9187,29.4739,29.4973,1251900.0
2008-10-08 11:30:00,50.39,50.58,49.73,50.0,1673400.0,29.4973,29.6085,29.1109,29.269,1673400.0
2008-10-08 11:40:00,49.98,50.21,49.2,49.61,1441800.0,29.2573,29.3919,28.8007,29.0407,1441800.0
2008-10-08 11:50:00,49.62,50.19,49.37,50.15,1596900.0,29.0465,29.3802,28.9002,29.3568,1596900.0
2008-10-08 12:00:00,50.15,50.26,49.2,49.36,1187200.0,29.3568,29.4212,28.8007,28.8943,1187200.0
2008-10-08 12:10:00,49.36,49.82,49.16,49.73,1561900.0,28.8943,29.1636,28.7773,29.1109,1561900.0
2008-10-08 12:20:00,49.75,50.0,49.2,49.34,1038100.0,29.1226,29.269,28.8007,28.8826,1038100.0
2008-10-08 12:30:00,49.33,49.95,49.2,49.81,1177400.0,28.8768,29.2397,28.8007,29.1577,1177400.0
2008-10-08 12:40:00,49.8,50.28,49.36,49.43,1517000.0,29.1519,29.4329,28.8943,28.9353,1517000.0
2008-10-08 12:50:00,49.43,49.98,49.42,49.86,904800.0,28.9353,29.2573,28.9295,29.187,904800.0
2008-10-08 13:00:00,49.85,51.2,49.85,51.19,1447300.0,29.1812,29.9714,29.1812,29.9656,1447300.0
2008-10-08 13:10:00,51.2,51.61,50.83,51.56,1399800.0,29.9714,30.2114,29.7548,30.1822,1399800.0
2008-10-08 13:20:00,51.58,51.75,50.61,50.76,1704300.0,30.1939,30.2934,29.6261,29.7139,1704300.0
2008-10-08 13:30:00,50.75,51.58,50.48,51.25,1481700.0,29.708,30.1939,29.55,30.0007,1481700.0
2008-10-08 13:40:00,51.26,52.01,51.21,51.73,1463400.0,30.0065,30.4456,29.9773,30.2817,1463400.0
2008-10-08 13:50:00,51.73,52.9,51.57,52.7,1579400.0,30.2817,30.9666,30.188,30.8495,1579400.0
2008-10-08 14:00:00,52.69,53.14,52.19,52.97,1675500.0,30.8436,31.1071,30.551,31.0075,1675500.0
2008-10-08 14:10:00,52.97,53.2,52.51,53.19,1685500.0,31.0075,31.1422,30.7383,31.1363,1685500.0
2008-10-08 14:20:00,53.21,53.84,53.09,53.22,2307000.0,31.148,31.5168,31.0778,31.1539,2307000.0
2008-10-08 14:30:00,53.2,53.43,52.58,52.82,1210700.0,31.1422,31.2768,30.7792,30.9197,1210700.0
2008-10-08 14:40:00,52.81,53.08,52.28,52.63,992600.0,30.9139,31.0719,30.6036,30.8085,992600.0
2008-10-08 14:50:00,52.64,53.71,52.63,53.19,1028900.0,30.8144,31.4407,30.8085,31.1363,1028900.0
2008-10-08 15:00:00,53.19,53.8,52.55,53.52,1526200.0,31.1363,31.4934,30.7617,31.3295,1526200.0
2008-10-08 15:10:00,53.52,54.17,52.99,54.12,1376800.0,31.3295,31.71,31.0193,31.6807,1376800.0
2008-10-08 15:20:00,54.13,54.33,53.71,54.12,1434300.0,31.6866,31.8037,31.4407,31.6807,1434300.0
2008-10-08 15:30:00,54.1,54.65,53.42,53.49,2396700.0,31.669,31.991,31.271,31.3119,2396700.0
2008-10-08 15:40:00,53.51,53.81,52.85,53.11,1769000.0,31.3237,31.4993,30.9373,31.0895,1769000.0
2008-10-08 15:50:00,53.14,53.25,52.04,52.11,2295600.0,31.1071,31.1715,30.4631,30.5041,2295600.0
2008-10-08 16:00:00,52.1,52.7,52.0,52.7,77000.0,30.4983,30.8495,30.4397,30.8495,77000.0
2008-10-08 16:10:00,52.7,52.85,52.39,52.4,69000.0,30.8495,30.9373,30.668,30.6739,69000.0
2008-10-09 09:30:00,53.26,53.5,52.58,52.82,1484800.0,31.1773,31.3178,30.7792,30.9197,1484800.0
2008-10-09 09:40:00,52.82,53.9,52.66,53.55,2090500.0,30.9197,31.552,30.8261,31.3471,2090500.0
2008-10-09 09:50:00,53.54,54.03,53.0,53.14,1779200.0,31.3412,31.628,31.0251,31.1071,1779200.0
2008-10-09 10:00:00,53.14,53.24,52.65,53.19,1802600.0,31.1071,31.1656,30.8202,31.1363,1802600.0
2008-10-09 10:10:00,53.18,53.34,52.59,52.78,1800400.0,31.1305,31.2241,30.7851,30.8963,1800400.0
2008-10-09 10:20:00,52.83,52.97,51.91,51.98,1709800.0,30.9256,31.0075,30.387,30.428,1709800.0
2008-10-09 10:30:00,51.98,52.59,51.76,52.01,1727400.0,30.428,30.7851,30.2992,30.4456,1727400.0
2008-10-09 10:40:00,52.0,52.33,51.22,51.82,1659600.0,30.4397,30.6329,29.9831,30.3344,1659600.0
2008-10-09 10:50:00,51.85,51.92,51.13,51.34,1297000.0,30.3519,30.3929,29.9304,30.0534,1297000.0
2008-10-09 11:00:00,51.34,51.63,50.61,51.13,1574600.0,30.0534,30.2231,29.6261,29.9304,1574600.0
2008-10-09 11:10:00,51.13,51.98,50.94,51.63,1524800.0,29.9304,30.428,29.8192,30.2231,1524800.0
2008-10-09 11:20:00,51.64,51.78,50.98,51.38,1566600.0,30.229,30.3109,29.8426,30.0768,1566600.0
2008-10-09 11:30:00,51.38,51.99,51.13,51.6,1032900.0,30.0768,30.4339,29.9304,30.2056,1032900.0
2008-10-09 11:40:00,51.58,52.14,51.47,51.85,1037600.0,30.1939,30.5217,30.1295,30.3519,1037600.0
2008-10-09 11:50:00,51.85,52.02,51.09,51.11,753400.0,30.3519,30.4514,29.907,29.9187,753400.0
2008-10-09 12:00:00,51.14,51.37,50.92,51.29,646700.0,29.9363,30.0709,29.8075,30.0241,646700.0
2008-10-09 12:10:00,51.27,51.53,51.03,51.42,470800.0,30.0124,30.1646,29.8719,30.1002,470800.0
2008-10-09 12:20:00,51.41,51.7,51.32,51.5,810600.0,30.0944,30.2641,30.0417,30.147,810600.0
2008-10-09 12:30:00,51.54,51.59,51.29,51.37,419100.0,30.1705,30.1997,30.0241,30.0709,419100.0
2008-10-09 12:40:00,51.38,51.4,50.81,50.85,660400.0,30.0768,30.0885,29.7431,29.7665,660400.0
2008-10-09 12:50:00,50.84,51.26,50.75,51.04,538500.0,29.7607,30.0065,29.708,29.8778,538500.0
2008-10-09 13:00:00,51.05,51.22,50.72,50.86,589400.0,29.8836,29.9831,29.6904,29.7724,589400.0
2008-10-09 13:10:00,50.87,51.41,50.86,51.06,675200.0,29.7783,30.0944,29.7724,29.8895,675200.0
2008-10-09 13:20:00,51.09,51.61,50.75,51.33,600200.0,29.907,30.2114,29.708,30.0475,600200.0
2008-10-09 13:30:00,51.31,51.67,50.91,51.09,669400.0,30.0358,30.2466,29.8017,29.907,669400.0
2008-10-09 13:40:00,51.11,51.29,50.84,50.93,562300.0,29.9187,30.0241,29.7607,29.8134,562300.0
2008-10-09 13:50:00,50.97,51.15,50.77,50.96,577900.0,29.8368,29.9422,29.7197,29.8309,577900.0
2008-10-09 14:00:00,50.95,51.24,50.74,51.08,515200.0,29.8251,29.9948,29.7022,29.9012,515200.0
2008-10-09 14:10:00,51.08,51.12,50.21,50.39,689300.0,29.9012,29.9246,29.3919,29.4973,689300.0
2008-10-09 14:20:00,50.4,50.4,50.06,50.12,766500.0,29.5031,29.5031,29.3041,29.3392,766500.0
2008-10-09 14:30:00,50.09,50.34,49.65,49.79,1073800.0,29.3217,29.468,29.0641,29.146,1073800.0
2008-10-09 14:40:00,49.8,50.3,49.72,49.95,754600.0,29.1519,29.4446,29.1051,29.2397,754600.0
2008-10-09 14:50:00,49.95,50.07,49.49,49.5,1257600.0,29.2397,29.3099,28.9704,28.9763,1257600.0
2008-10-09 15:00:00,49.52,49.55,48.61,49.0,1968500.0,28.988,29.0055,28.4553,28.6836,1968500.0
2008-10-09 15:10:00,49.0,49.04,47.86,47.93,1673600.0,28.6836,28.707,28.0163,28.0572,1673600.0
2008-10-09 15:20:00,47.92,48.6,47.7,48.17,1440800.0,28.0514,28.4494,27.9226,28.1977,1440800.0
2008-10-09 15:30:00,48.16,48.45,47.56,47.67,1532100.0,28.1919,28.3616,27.8406,27.905,1532100.0
2008-10-09 15:40:00,47.67,47.74,46.52,46.66,3065000.0,27.905,27.946,27.2319,27.3138,3065000.0
2008-10-09 15:50:00,46.64,47.55,46.63,46.79,2439900.0,27.3021,27.8348,27.2962,27.3899,2439900.0
2008-10-09 16:00:00,46.83,47.21,46.2,46.38,86200.0,27.4133,27.6358,27.0445,27.1499,86200.0
2008-10-09 16:10:00,46.35,46.4,46.09,46.09,39800.0,27.1323,27.1616,26.9801,26.9801,39800.0
2008-10-10 09:30:00,42.99,43.4,40.62,41.8,3122200.0,25.1655,25.4055,23.7781,24.4689,3122200.0
2008-10-10 09:40:00,41.8,44.19,41.67,43.5,3317800.0,24.4689,25.8679,24.3928,25.464,3317800.0
2008-10-10 09:50:00,43.47,44.43,42.8,43.72,3060900.0,25.4464,26.0084,25.0542,25.5928,3060900.0
2008-10-10 10:00:00,43.72,45.74,43.5,45.19,3253100.0,25.5928,26.7753,25.464,26.4533,3253100.0
2008-10-10 10:10:00,45.19,45.28,43.21,43.6,2410700.0,26.4533,26.506,25.2942,25.5225,2410700.0
2008-10-10 10:20:00,43.59,44.63,43.28,43.59,2348000.0,25.5167,26.1255,25.3352,25.5167,2348000.0
2008-10-10 10:30:00,43.6,43.71,42.54,42.88,2267600.0,25.5225,25.5869,24.902,25.1011,2267600.0
2008-10-10 10:40:00,42.84,42.94,41.98,42.85,2456600.0,25.0777,25.1362,24.5742,25.0835,2456600.0
2008-10-10 10:50:00,42.83,43.15,42.01,42.32,2005100.0,25.0718,25.2591,24.5918,24.7733,2005100.0
2008-10-10 11:00:00,42.32,42.91,41.8,41.9,1830400.0,24.7733,25.1186,24.4689,24.5274,1830400.0
2008-10-10 11:10:00,41.93,42.49,41.49,42.02,1926000.0,24.545,24.8728,24.2874,24.5976,1926000.0
2008-10-10 11:20:00,42.02,42.23,41.41,41.46,1425700.0,24.5976,24.7206,24.2406,24.2698,1425700.0
2008-10-10 11:30:00,41.43,41.66,40.94,41.53,1976400.0,24.2523,24.3869,23.9654,24.3108,1976400.0
2008-10-10 11:40:00,41.54,41.89,40.98,40.98,1628700.0,24.3167,24.5215,23.9888,23.9888,1628700.0
2008-10-10 11:50:00,40.99,41.16,40.39,40.8,1975900.0,23.9947,24.0942,23.6435,23.8835,1975900.0
2008-10-10 12:00:00,40.8,41.92,40.64,41.39,1833200.0,23.8835,24.5391,23.7898,24.2289,1833200.0
2008-10-10 12:10:00,41.39,42.29,41.12,42.17,1892500.0,24.2289,24.7557,24.0708,24.6854,1892500.0
2008-10-10 12:20:00,42.16,42.91,42.03,42.18,2473400.0,24.6796,25.1186,24.6035,24.6913,2473400.0
2008-10-10 12:30:00,42.18,42.58,41.85,42.18,1919700.0,24.6913,24.9255,24.4981,24.6913,1919700.0
2008-10-10 12:40:00,42.17,43.2,41.98,42.5,2036000.0,24.6854,25.2884,24.5742,24.8786,2036000.0
2008-10-10 12:50:00,42.5,42.9,42.14,42.55,1380500.0,24.8786,25.1128,24.6679,24.9079,1380500.0
2008-10-10 13:00:00,42.55,42.56,41.83,42.08,1508200.0,24.9079,24.9137,24.4864,24.6328,1508200.0
2008-10-10 13:10:00,42.08,42.16,41.39,41.44,1043600.0,24.6328,24.6796,24.2289,24.2581,1043600.0
2008-10-10 13:20:00,41.43,42.13,41.28,41.91,976400.0,24.2523,24.662,24.1645,24.5333,976400.0
2008-10-10 13:30:00,41.92,41.97,40.98,41.31,1220200.0,24.5391,24.5684,23.9888,24.182,1220200.0
2008-10-10 13:40:00,41.33,41.33,39.8,39.9,1663800.0,24.1937,24.1937,23.2981,23.3566,1663800.0
2008-10-10 13:50:00,39.91,40.49,39.57,40.32,2278400.0,23.3625,23.702,23.1635,23.6025,2278400.0
2008-10-10 14:00:00,40.31,41.44,39.77,41.44,2324400.0,23.5966,24.2581,23.2805,24.2581,2324400.0
2008-10-10 14:10:00,41.43,41.61,40.4,40.49,2763600.0,24.2523,24.3576,23.6493,23.702,2763600.0
2008-10-10 14:20:00,40.49,41.04,39.63,39.74,1953100.0,23.702,24.024,23.1986,23.263,1953100.0
2008-10-10 14:30:00,39.74,40.44,39.3,39.79,1402600.0,23.263,23.6727,23.0054,23.2922,1402600.0
2008-10-10 14:40:00,39.79,40.29,39.33,39.73,1479500.0,23.2922,23.5849,23.023,23.2571,1479500.0
2008-10-10 14:50:00,39.73,39.98,38.84,39.34,1732300.0,23.2571,23.4035,22.7361,23.0288,1732300.0
2008-10-10 15:00:00,39.34,40.71,39.18,40.38,2694000.0,23.0288,23.8308,22.9352,23.6376,2694000.0
2008-10-10 15:10:00,40.38,42.65,40.3,42.22,3806400.0,23.6376,24.9664,23.5908,24.7147,3806400.0
2008-10-10 15:20:00,42.22,43.79,42.12,43.32,3487500.0,24.7147,25.6338,24.6562,25.3586,3487500.0
2008-10-10 15:30:00,43.29,45.55,42.9,44.28,4373600.0,25.3411,26.664,25.1128,25.9206,4373600.0
2008-10-10 15:40:00,44.28,44.33,42.89,43.64,4175700.0,25.9206,25.9499,25.1069,25.546,4175700.0
2008-10-10 15:50:00,43.64,43.79,42.5,42.81,2989300.0,25.546,25.6338,24.8786,25.0601,2989300.0
2008-10-10 16:00:00,42.72,43.63,42.08,42.71,70600.0,25.0074,25.5401,24.6328,25.0016,70600.0
2008-10-10 16:10:00,42.63,42.74,42.51,42.73,111100.0,24.9547,25.0191,24.8845,25.0133,111100.0
2008-10-13 09:30:00,45.35,45.96,45.15,45.89,3264400.0,26.547,26.904,26.4299,26.8631,3264400.0
2008-10-13 09:40:00,45.89,46.14,44.86,44.9,2607000.0,26.8631,27.0094,26.2601,26.2835,2607000.0
2008-10-13 09:50:00,44.91,45.03,44.42,44.88,2497400.0,26.2894,26.3596,26.0026,26.2718,2497400.0
2008-10-13 10:00:00,44.88,45.18,44.55,44.66,2308300.0,26.2718,26.4474,26.0787,26.143,2308300.0
2008-10-13 10:10:00,44.66,45.15,44.53,45.1,1423900.0,26.143,26.4299,26.0669,26.4006,1423900.0
2008-10-13 10:20:00,45.1,45.83,45.1,45.68,1349500.0,26.4006,26.8279,26.4006,26.7401,1349500.0
2008-10-13 10:30:00,45.69,45.92,45.45,45.86,1132800.0,26.746,26.8806,26.6055,26.8455,1132800.0
2008-10-13 10:40:00,45.86,46.07,45.45,45.7,1083300.0,26.8455,26.9684,26.6055,26.7518,1083300.0
2008-10-13 10:50:00,45.69,46.18,45.61,46.13,1018200.0,26.746,27.0328,26.6992,27.0036,1018200.0
2008-10-13 11:00:00,46.13,46.33,45.97,46.2,1288200.0,27.0036,27.1206,26.9099,27.0445,1288200.0
2008-10-13 11:10:00,46.19,46.24,45.85,45.89,813900.0,27.0387,27.0679,26.8396,26.8631,813900.0
2008-10-13 11:20:00,45.9,46.01,45.62,45.89,908900.0,26.8689,26.9333,26.705,26.8631,908900.0
2008-10-13 11:30:00,45.9,46.29,45.86,46.29,703700.0,26.8689,27.0972,26.8455,27.0972,703700.0
2008-10-13 11:40:00,46.29,46.45,46.0,46.09,486000.0,27.0972,27.1909,26.9275,26.9801,486000.0
2008-10-13 11:50:00,46.08,46.14,45.81,46.05,534300.0,26.9743,27.0094,26.8162,26.9567,534300.0
2008-10-13 12:00:00,46.05,46.24,45.9,46.18,551400.0,26.9567,27.0679,26.8689,27.0328,551400.0
2008-10-13 12:10:00,46.17,46.35,46.06,46.27,550600.0,27.027,27.1323,26.9626,27.0855,550600.0
2008-10-13 12:20:00,46.26,46.48,46.12,46.39,543300.0,27.0797,27.2084,26.9977,27.1558,543300.0
2008-10-13 12:30:00,46.38,46.54,46.37,46.45,450000.0,27.1499,27.2436,27.144,27.1909,450000.0
2008-10-13 12:40:00,46.43,46.89,46.42,46.88,468600.0,27.1792,27.4484,27.1733,27.4426,468600.0
2008-10-13 12:50:00,46.87,46.9,46.59,46.84,676700.0,27.4367,27.4543,27.2728,27.4192,676700.0
2008-10-13 13:00:00,46.85,47.15,46.84,47.05,818600.0,27.425,27.6006,27.4192,27.5421,818600.0
2008-10-13 13:10:00,47.06,47.1,46.84,46.87,823100.0,27.548,27.5714,27.4192,27.4367,823100.0
2008-10-13 13:20:00,46.86,47.01,46.81,46.9,556800.0,27.4309,27.5187,27.4016,27.4543,556800.0
2008-10-13 13:30:00,46.89,47.2,46.88,47.18,980200.0,27.4484,27.6299,27.4426,27.6182,980200.0
2008-10-13 13:40:00,47.18,47.21,46.74,46.79,1313400.0,27.6182,27.6358,27.3606,27.3899,1313400.0
2008-10-13 13:50:00,46.8,46.82,46.5,46.58,896600.0,27.3958,27.4075,27.2201,27.267,896600.0
2008-10-13 14:00:00,46.57,46.7,46.18,46.26,816100.0,27.2611,27.3372,27.0328,27.0797,816100.0
2008-10-13 14:10:00,46.27,46.54,46.26,46.44,697900.0,27.0855,27.2436,27.0797,27.185,697900.0
2008-10-13 14:20:00,46.45,46.55,45.87,45.92,1398200.0,27.1909,27.2494,26.8514,26.8806,1398200.0
2008-10-13 14:30:00,45.91,46.36,45.77,46.35,804100.0,26.8748,27.1382,26.7928,27.1323,804100.0
2008-10-13 14:40:00,46.35,46.92,46.35,46.86,996200.0,27.1323,27.466,27.1323,27.4309,996200.0
2008-10-13 14:50:00,46.85,47.22,46.59,47.2,747200.0,27.425,27.6416,27.2728,27.6299,747200.0
2008-10-13 15:00:00,47.19,47.58,47.14,47.44,1310300.0,27.6241,27.8524,27.5948,27.7704,1310300.0
2008-10-13 15:10:00,47.44,47.68,47.34,47.67,910300.0,27.7704,27.9109,27.7119,27.905,910300.0
2008-10-13 15:20:00,47.69,48.27,47.59,48.04,1266000.0,27.9167,28.2563,27.8582,28.1216,1266000.0
2008-10-13 15:30:00,48.03,48.72,47.85,48.69,1516900.0,28.1158,28.5197,28.0104,28.5021,1516900.0
2008-10-13 15:40:00,48.69,49.32,48.44,49.24,2356400.0,28.5021,28.8709,28.3558,28.8241,2356400.0
2008-10-13 15:50:00,49.23,50.99,49.15,50.85,3651300.0,28.8182,29.8485,28.7714,29.7665,3651300.0
2008-10-13 16:00:00,50.65,52.39,50.5,51.24,357900.0,29.6495,30.668,29.5617,29.9948,357900.0
2008-10-13 16:10:00,51.24,51.24,50.95,51.0,149300.0,29.9948,29.9948,29.8251,29.8543,149300.0
2008-10-14 09:30:00,52.73,56.95,52.73,53.09,2867100.0,30.8671,33.3374,30.8671,31.0778,2867100.0
2008-10-14 09:40:00,53.07,53.08,51.87,52.53,2642100.0,31.0661,31.0719,30.3636,30.75,2642100.0
2008-10-14 09:50:00,52.54,52.92,51.54,51.62,2883200.0,30.7558,30.9783,30.1705,30.2173,2883200.0
2008-10-14 10:00:00,51.61,52.75,51.52,51.94,3092500.0,30.2114,30.8788,30.1587,30.4046,3092500.0
2008-10-14 10:10:00,51.94,52.31,51.37,51.9,2224200.0,30.4046,30.6212,30.0709,30.3812,2224200.0
2008-10-14 10:20:00,51.9,52.21,51.53,51.94,1507900.0,30.3812,30.5627,30.1646,30.4046,1507900.0
2008-10-14 10:30:00,51.92,52.13,51.0,51.1,1702000.0,30.3929,30.5158,29.8543,29.9129,1702000.0
2008-10-14 10:40:00,51.12,51.39,49.78,50.11,2596400.0,29.9246,30.0826,29.1402,29.3334,2596400.0
2008-10-14 10:50:00,50.12,51.07,50.08,50.69,2131000.0,29.3392,29.8953,29.3158,29.6729,2131000.0
2008-10-14 11:00:00,50.69,50.84,50.14,50.52,2231000.0,29.6729,29.7607,29.3509,29.5734,2231000.0
2008-10-14 11:10:00,50.53,50.53,49.98,50.34,1845100.0,29.5792,29.5792,29.2573,29.468,1845100.0
2008-10-14 11:20:00,50.33,51.12,49.97,50.98,1394800.0,29.4621,29.9246,29.2514,29.8426,1394800.0
2008-10-14 11:30:00,50.97,51.39,50.81,50.93,1026500.0,29.8368,30.0826,29.7431,29.8134,1026500.0
2008-10-14 11:40:00,50.94,51.88,50.86,51.75,863300.0,29.8192,30.3695,29.7724,30.2934,863300.0
2008-10-14 11:50:00,51.75,51.75,51.23,51.3,881700.0,30.2934,30.2934,29.989,30.03,881700.0
2008-10-14 12:00:00,51.29,51.39,50.89,51.27,1103100.0,30.0241,30.0826,29.79,30.0124,1103100.0
2008-10-14 12:10:00,51.27,51.6,51.18,51.41,914500.0,30.0124,30.2056,29.9597,30.0944,914500.0
2008-10-14 12:20:00,51.41,51.48,51.17,51.39,559500.0,30.0944,30.1353,29.9539,30.0826,559500.0
2008-10-14 12:30:00,51.39,51.93,51.2,51.8,722300.0,30.0826,30.3988,29.9714,30.3227,722300.0
2008-10-14 12:40:00,51.8,52.05,51.47,51.99,642500.0,30.3227,30.469,30.1295,30.4339,642500.0
2008-10-14 12:50:00,52.0,52.09,51.4,51.42,749400.0,30.4397,30.4924,30.0885,30.1002,749400.0
2008-10-14 13:00:00,51.42,51.92,51.2,51.84,924400.0,30.1002,30.3929,29.9714,30.3461,924400.0
2008-10-14 13:10:00,51.82,51.9,51.39,51.58,649800.0,30.3344,30.3812,30.0826,30.1939,649800.0
2008-10-14 13:20:00,51.58,51.62,51.24,51.49,594900.0,30.1939,30.2173,29.9948,30.1412,594900.0
2008-10-14 13:30:00,51.48,51.84,51.23,51.23,576400.0,30.1353,30.3461,29.989,29.989,576400.0
2008-10-14 13:40:00,51.24,51.65,51.05,51.37,730400.0,29.9948,30.2348,29.8836,30.0709,730400.0
2008-10-14 13:50:00,51.39,51.56,50.8,50.86,702300.0,30.0826,30.1822,29.7373,29.7724,702300.0
2008-10-14 14:00:00,50.84,51.01,50.29,50.38,1022100.0,29.7607,29.8602,29.4387,29.4914,1022100.0
2008-10-14 14:10:00,50.39,50.47,49.38,49.54,2336400.0,29.4973,29.5441,28.906,28.9997,2336400.0
2008-10-14 14:20:00,49.54,50.11,49.26,50.11,1853400.0,28.9997,29.3334,28.8358,29.3334,1853400.0
2008-10-14 14:30:00,50.12,50.31,49.4,49.56,1646900.0,29.3392,29.4504,28.9177,29.0114,1646900.0
2008-10-14 14:40:00,49.55,49.65,48.5,48.57,1659600.0,29.0055,29.0641,28.3909,28.4319,1659600.0
2008-10-14 14:50:00,48.57,48.99,48.38,48.73,1378200.0,28.4319,28.6777,28.3207,28.5255,1378200.0
2008-10-14 15:00:00,48.75,49.73,48.57,49.69,2079900.0,28.5372,29.1109,28.4319,29.0875,2079900.0
2008-10-14 15:10:00,49.68,50.32,49.53,49.64,2029400.0,29.0816,29.4563,28.9938,29.0582,2029400.0
2008-10-14 15:20:00,49.65,50.34,49.46,50.34,1383700.0,29.0641,29.468,28.9529,29.468,1383700.0
2008-10-14 15:30:00,50.31,51.04,49.8,49.96,2081200.0,29.4504,29.8778,29.1519,29.2456,2081200.0
2008-10-14 15:40:00,49.97,51.12,49.9,50.61,1917900.0,29.2514,29.9246,29.2104,29.6261,1917900.0
2008-10-14 15:50:00,50.61,50.85,50.29,50.75,1440100.0,29.6261,29.7665,29.4387,29.708,1440100.0
2008-10-14 16:00:00,50.71,50.86,50.6,50.65,58700.0,29.6846,29.7724,29.6202,29.6495,58700.0
2008-10-14 16:10:00,50.7,50.7,50.7,50.7,100.0,29.6787,29.6787,29.6787,29.6787,100.0
2008-10-15 09:30:00,48.26,48.84,47.58,47.58,1544200.0,28.2504,28.5899,27.8524,27.8524,1544200.0
2008-10-15 09:40:00,47.6,48.03,47.23,47.43,2181100.0,27.8641,28.1158,27.6475,27.7645,2181100.0
2008-10-15 09:50:00,47.44,47.6,46.99,47.37,2229400.0,27.7704,27.8641,27.507,27.7294,2229400.0
2008-10-15 10:00:00,47.38,47.38,46.46,46.68,2396900.0,27.7353,27.7353,27.1967,27.3255,2396900.0
2008-10-15 10:10:00,46.68,46.72,45.82,45.82,3409400.0,27.3255,27.3489,26.8221,26.8221,3409400.0
2008-10-15 10:20:00,45.83,46.22,45.75,45.9,1817300.0,26.8279,27.0562,26.7811,26.8689,1817300.0
2008-10-15 10:30:00,45.9,46.22,45.72,45.89,1592900.0,26.8689,27.0562,26.7635,26.8631,1592900.0
2008-10-15 10:40:00,45.89,46.09,45.14,45.23,1773900.0,26.8631,26.9801,26.424,26.4767,1773900.0
2008-10-15 10:50:00,45.23,45.52,44.99,45.05,1089800.0,26.4767,26.6465,26.3362,26.3713,1089800.0
2008-10-15 11:00:00,45.05,45.38,44.97,45.38,1074500.0,26.3713,26.5645,26.3245,26.5645,1074500.0
2008-10-15 11:10:00,45.36,45.78,45.24,45.69,1096900.0,26.5528,26.7987,26.4826,26.746,1096900.0
2008-10-15 11:20:00,45.69,45.73,45.21,45.36,944200.0,26.746,26.7694,26.465,26.5528,944200.0
2008-10-15 11:30:00,45.36,46.09,45.36,46.02,1465200.0,26.5528,26.9801,26.5528,26.9392,1465200.0
2008-10-15 11:40:00,46.02,46.29,45.81,46.0,1298600.0,26.9392,27.0972,26.8162,26.9275,1298600.0
2008-10-15 11:50:00,45.99,46.27,45.59,46.1,1013900.0,26.9216,27.0855,26.6874,26.986,1013900.0
2008-10-15 12:00:00,46.08,46.54,46.07,46.17,904700.0,26.9743,27.2436,26.9684,27.027,904700.0
2008-10-15 12:10:00,46.17,46.2,45.58,45.76,940400.0,27.027,27.0445,26.6816,26.787,940400.0
2008-10-15 12:20:00,45.76,45.86,45.19,45.43,1046300.0,26.787,26.8455,26.4533,26.5938,1046300.0
2008-10-15 12:30:00,45.45,46.04,45.45,46.01,895800.0,26.6055,26.9509,26.6055,26.9333,895800.0
2008-10-15 12:40:00,46.02,46.36,45.93,46.03,968400.0,26.9392,27.1382,26.8865,26.945,968400.0
2008-10-15 12:50:00,46.03,46.3,45.84,45.95,683000.0,26.945,27.1031,26.8338,26.8982,683000.0
2008-10-15 13:00:00,45.96,45.97,45.56,45.74,726100.0,26.904,26.9099,26.6699,26.7753,726100.0
2008-10-15 13:10:00,45.74,45.8,45.09,45.17,535400.0,26.7753,26.8104,26.3948,26.4416,535400.0
2008-10-15 13:20:00,45.2,45.41,44.86,44.95,1150900.0,26.4591,26.5821,26.2601,26.3128,1150900.0
2008-10-15 13:30:00,44.95,45.0,44.07,44.3,1245700.0,26.3128,26.3421,25.7977,25.9323,1245700.0
2008-10-15 13:40:00,44.3,44.82,44.18,44.77,1147800.0,25.9323,26.2367,25.8621,26.2074,1147800.0
2008-10-15 13:50:00,44.78,44.91,44.26,44.38,1054000.0,26.2133,26.2894,25.9089,25.9791,1054000.0
2008-10-15 14:00:00,44.41,44.52,44.0,44.32,1238800.0,25.9967,26.0611,25.7567,25.944,1238800.0
2008-10-15 14:10:00,44.33,44.49,44.03,44.11,1169900.0,25.9499,26.0435,25.7743,25.8211,1169900.0
2008-10-15 14:20:00,44.1,45.06,44.05,44.96,1518100.0,25.8152,26.3772,25.786,26.3187,1518100.0
2008-10-15 14:30:00,44.96,45.2,44.41,44.47,1335500.0,26.3187,26.4591,25.9967,26.0318,1335500.0
2008-10-15 14:40:00,44.45,45.43,44.43,45.33,1231100.0,26.0201,26.5938,26.0084,26.5352,1231100.0
2008-10-15 14:50:00,45.33,45.4,44.69,44.72,1245500.0,26.5352,26.5762,26.1606,26.1782,1245500.0
2008-10-15 15:00:00,44.72,45.63,44.42,45.59,1877900.0,26.1782,26.7109,26.0026,26.6874,1877900.0
2008-10-15 15:10:00,45.58,45.6,44.56,44.84,1447100.0,26.6816,26.6933,26.0845,26.2484,1447100.0
2008-10-15 15:20:00,44.83,45.12,44.33,44.48,1234500.0,26.2426,26.4123,25.9499,26.0377,1234500.0
2008-10-15 15:30:00,44.49,44.56,43.7,43.76,2116700.0,26.0435,26.0845,25.5811,25.6162,2116700.0
2008-10-15 15:40:00,43.75,44.08,43.37,43.42,2081300.0,25.6103,25.8035,25.3879,25.4172,2081300.0
2008-10-15 15:50:00,43.42,43.5,41.96,42.12,3394100.0,25.4172,25.464,24.5625,24.6562,3394100.0
2008-10-15 16:00:00,42.22,42.75,42.08,42.75,267200.0,24.7147,25.025,24.6328,25.025,267200.0
2008-10-15 16:10:00,42.83,43.2,42.59,43.06,43500.0,25.0718,25.2884,24.9313,25.2064,43500.0
2008-10-16 09:30:00,43.78,43.84,42.26,43.64,1900400.0,25.6279,25.663,24.7381,25.546,1900400.0
2008-10-16 09:40:00,43.65,44.5,43.37,44.47,3221400.0,25.5518,26.0494,25.3879,26.0318,3221400.0
2008-10-16 09:50:00,44.47,44.77,43.49,44.05,2806100.0,26.0318,26.2074,25.4582,25.786,2806100.0
2008-10-16 10:00:00,44.06,44.09,43.02,43.04,2642600.0,25.7918,25.8094,25.183,25.1947,2642600.0
2008-10-16 10:10:00,43.05,43.12,41.7,42.14,2966600.0,25.2006,25.2416,24.4103,24.6679,2966600.0
2008-10-16 10:20:00,42.12,42.91,42.0,42.12,2080400.0,24.6562,25.1186,24.5859,24.6562,2080400.0
2008-10-16 10:30:00,42.12,42.19,41.49,41.83,1696300.0,24.6562,24.6972,24.2874,24.4864,1696300.0
2008-10-16 10:40:00,41.84,42.73,41.57,42.7,1705300.0,24.4923,25.0133,24.3342,24.9957,1705300.0
2008-10-16 10:50:00,42.71,43.75,41.57,41.6,1677300.0,25.0016,25.6103,24.3342,24.3518,1677300.0
2008-10-16 11:00:00,41.61,41.61,40.74,40.8,3776600.0,24.3576,24.3576,23.8484,23.8835,3776600.0
2008-10-16 11:10:00,40.81,41.04,40.26,40.64,2459300.0,23.8893,24.024,23.5674,23.7898,2459300.0
2008-10-16 11:20:00,40.61,41.36,40.53,40.68,2035700.0,23.7723,24.2113,23.7254,23.8132,2035700.0
2008-10-16 11:30:00,40.69,41.92,40.66,41.31,1936600.0,23.8191,24.5391,23.8015,24.182,1936600.0
2008-10-16 11:40:00,41.31,42.31,41.01,41.99,2176600.0,24.182,24.7674,24.0064,24.5801,2176600.0
2008-10-16 11:50:00,42.0,42.81,41.52,42.2,1997500.0,24.5859,25.0601,24.305,24.703,1997500.0
2008-10-16 12:00:00,42.2,42.31,41.57,42.02,1575400.0,24.703,24.7674,24.3342,24.5976,1575400.0
2008-10-16 12:10:00,42.01,43.6,42.01,42.85,2247700.0,24.5918,25.5225,24.5918,25.0835,2247700.0
2008-10-16 12:20:00,42.85,43.86,42.64,42.64,2478700.0,25.0835,25.6747,24.9606,24.9606,2478700.0
2008-10-16 12:30:00,42.64,43.07,42.38,43.01,2284200.0,24.9606,25.2123,24.8084,25.1772,2284200.0
2008-10-16 12:40:00,43.03,43.25,42.15,42.47,1352800.0,25.1889,25.3177,24.6737,24.8611,1352800.0
2008-10-16 12:50:00,42.46,42.65,41.88,41.95,1489200.0,24.8552,24.9664,24.5157,24.5567,1489200.0
2008-10-16 13:00:00,41.89,42.32,41.71,41.79,1340100.0,24.5215,24.7733,24.4162,24.463,1340100.0
2008-10-16 13:10:00,41.81,42.46,41.71,41.96,1192700.0,24.4747,24.8552,24.4162,24.5625,1192700.0
2008-10-16 13:20:00,41.94,42.4,41.77,41.85,1070500.0,24.5508,24.8201,24.4513,24.4981,1070500.0
2008-10-16 13:30:00,41.86,42.08,41.3,41.36,1134500.0,24.504,24.6328,24.1762,24.2113,1134500.0
2008-10-16 13:40:00,41.35,41.86,41.3,41.71,916800.0,24.2054,24.504,24.1762,24.4162,916800.0
2008-10-16 13:50:00,41.7,42.75,41.62,42.4,947800.0,24.4103,25.025,24.3635,24.8201,947800.0
2008-10-16 14:00:00,42.41,42.56,41.9,41.93,1033600.0,24.8259,24.9137,24.5274,24.545,1033600.0
2008-10-16 14:10:00,41.91,42.17,41.69,41.81,791900.0,24.5333,24.6854,24.4045,24.4747,791900.0
2008-10-16 14:20:00,41.81,41.93,41.26,41.59,1104500.0,24.4747,24.545,24.1528,24.3459,1104500.0
2008-10-16 14:30:00,41.6,42.14,41.4,42.13,865200.0,24.3518,24.6679,24.2347,24.662,865200.0
2008-10-16 14:40:00,42.13,42.87,41.81,42.81,1366700.0,24.662,25.0952,24.4747,25.0601,1366700.0
2008-10-16 14:50:00,42.82,43.12,42.51,42.65,1759600.0,25.0659,25.2416,24.8845,24.9664,1759600.0
2008-10-16 15:00:00,42.62,43.55,42.44,43.55,1587200.0,24.9489,25.4933,24.8435,25.4933,1587200.0
2008-10-16 15:10:00,43.57,44.21,43.29,43.57,2221900.0,25.505,25.8796,25.3411,25.505,2221900.0
2008-10-16 15:20:00,43.57,44.14,43.44,44.07,2036400.0,25.505,25.8386,25.4289,25.7977,2036400.0
2008-10-16 15:30:00,44.09,44.44,43.57,44.16,2440000.0,25.8094,26.0143,25.505,25.8504,2440000.0
2008-10-16 15:40:00,44.16,45.19,44.13,45.19,2547300.0,25.8504,26.4533,25.8328,26.4533,2547300.0
2008-10-16 15:50:00,45.19,46.08,44.76,45.89,3154000.0,26.4533,26.9743,26.2016,26.8631,3154000.0
2008-10-16 16:00:00,45.85,46.12,45.13,45.13,195900.0,26.8396,26.9977,26.4182,26.4182,195900.0
2008-10-16 16:10:00,45.25,45.39,45.13,45.15,73700.0,26.4884,26.5704,26.4182,26.4299,73700.0
2008-10-17 09:30:00,44.53,44.65,43.61,43.76,1434900.0,26.0669,26.1372,25.5284,25.6162,1434900.0
2008-10-17 09:40:00,43.72,44.94,43.69,44.27,2144200.0,25.5928,26.307,25.5752,25.9147,2144200.0
2008-10-17 09:50:00,44.27,44.99,44.16,44.9,2098800.0,25.9147,26.3362,25.8504,26.2835,2098800.0
2008-10-17 10:00:00,44.92,45.4,44.67,44.95,2407600.0,26.2952,26.5762,26.1489,26.3128,2407600.0
2008-10-17 10:10:00,44.94,45.31,44.58,45.27,1694000.0,26.307,26.5235,26.0962,26.5001,1694000.0
2008-10-17 10:20:00,45.3,45.92,45.11,45.92,1947500.0,26.5177,26.8806,26.4065,26.8806,1947500.0
2008-10-17 10:30:00,45.91,45.91,45.26,45.54,1681100.0,26.8748,26.8748,26.4943,26.6582,1681100.0
2008-10-17 10:40:00,45.54,46.8,45.43,46.8,1613100.0,26.6582,27.3958,26.5938,27.3958,1613100.0
2008-10-17 10:50:00,46.79,46.82,45.0,46.19,2325800.0,27.3899,27.4075,26.3421,27.0387,2325800.0
2008-10-17 11:00:00,46.23,46.96,46.14,46.81,1017600.0,27.0621,27.4894,27.0094,27.4016,1017600.0
2008-10-17 11:10:00,46.81,46.82,45.9,45.99,1487500.0,27.4016,27.4075,26.8689,26.9216,1487500.0
2008-10-17 11:20:00,45.98,46.16,45.63,45.67,1543000.0,26.9157,27.0211,26.7109,26.7343,1543000.0
2008-10-17 11:30:00,45.65,46.2,45.56,45.7,1405900.0,26.7226,27.0445,26.6699,26.7518,1405900.0
2008-10-17 11:40:00,45.7,46.14,45.64,46.14,834200.0,26.7518,27.0094,26.7167,27.0094,834200.0
2008-10-17 11:50:00,46.15,46.51,46.15,46.32,876800.0,27.0153,27.226,27.0153,27.1148,876800.0
2008-10-17 12:00:00,46.33,46.69,46.3,46.57,721800.0,27.1206,27.3314,27.1031,27.2611,721800.0
2008-10-17 12:10:00,46.55,46.78,46.42,46.69,554800.0,27.2494,27.384,27.1733,27.3314,554800.0
2008-10-17 12:20:00,46.71,46.96,46.68,46.79,572600.0,27.3431,27.4894,27.3255,27.3899,572600.0
2008-10-17 12:30:00,46.8,46.91,46.46,46.8,473600.0,27.3958,27.4601,27.1967,27.3958,473600.0
2008-10-17 12:40:00,46.81,47.42,46.8,47.42,846000.0,27.4016,27.7587,27.3958,27.7587,846000.0
2008-10-17 12:50:00,47.41,48.06,47.21,48.04,1908900.0,27.7528,28.1333,27.6358,28.1216,1908900.0
2008-10-17 13:00:00,48.04,48.38,47.87,47.95,1615000.0,28.1216,28.3207,28.0221,28.0689,1615000.0
2008-10-17 13:10:00,47.96,48.29,47.87,48.27,1016700.0,28.0748,28.268,28.0221,28.2563,1016700.0
2008-10-17 13:20:00,48.27,48.72,48.26,48.72,1258900.0,28.2563,28.5197,28.2504,28.5197,1258900.0
2008-10-17 13:30:00,48.72,49.52,48.65,49.51,2005200.0,28.5197,28.988,28.4787,28.9821,2005200.0
2008-10-17 13:40:00,49.47,49.65,48.73,48.94,1649300.0,28.9587,29.0641,28.5255,28.6485,1649300.0
2008-10-17 13:50:00,48.95,49.09,48.52,48.77,1026000.0,28.6543,28.7363,28.4026,28.549,1026000.0
2008-10-17 14:00:00,48.78,49.36,48.65,48.76,1055000.0,28.5548,28.8943,28.4787,28.5431,1055000.0
2008-10-17 14:10:00,48.8,48.9,48.26,48.26,1027800.0,28.5665,28.6251,28.2504,28.2504,1027800.0
2008-10-17 14:20:00,48.27,48.31,47.35,47.52,1696800.0,28.2563,28.2797,27.7177,27.8172,1696800.0
2008-10-17 14:30:00,47.52,48.1,47.0,47.01,1711900.0,27.8172,28.1567,27.5128,27.5187,1711900.0
2008-10-17 14:40:00,47.01,47.86,46.61,47.72,1681500.0,27.5187,28.0163,27.2845,27.9343,1681500.0
2008-10-17 14:50:00,47.71,47.87,47.25,47.6,1239400.0,27.9285,28.0221,27.6592,27.8641,1239400.0
2008-10-17 15:00:00,47.6,48.24,47.46,47.85,1895000.0,27.8641,28.2387,27.7821,28.0104,1895000.0
2008-10-17 15:10:00,47.85,47.85,46.64,46.64,1675100.0,28.0104,28.0104,27.3021,27.3021,1675100.0
2008-10-17 15:20:00,46.64,46.75,45.75,46.59,2382200.0,27.3021,27.3665,26.7811,27.2728,2382200.0
2008-10-17 15:30:00,46.6,47.05,45.87,46.27,2167300.0,27.2787,27.5421,26.8514,27.0855,2167300.0
2008-10-17 15:40:00,46.27,46.89,46.17,46.21,1890900.0,27.0855,27.4484,27.027,27.0504,1890900.0
2008-10-17 15:50:00,46.21,46.48,45.75,45.93,2096200.0,27.0504,27.2084,26.7811,26.8865,2096200.0
2008-10-17 16:00:00,45.94,46.46,45.36,45.68,170400.0,26.8923,27.1967,26.5528,26.7401,170400.0
2008-10-17 16:10:00,45.68,45.7,45.56,45.66,18600.0,26.7401,26.7518,26.6699,26.7284,18600.0
2008-10-20 09:30:00,47.62,48.57,47.62,48.3,1655800.0,27.8758,28.4319,27.8758,28.2738,1655800.0
2008-10-20 09:40:00,48.29,48.63,48.03,48.56,1837400.0,28.268,28.467,28.1158,28.426,1837400.0
2008-10-20 09:50:00,48.56,49.21,48.56,49.13,1800700.0,28.426,28.8065,28.426,28.7597,1800700.0
2008-10-20 10:00:00,49.13,49.45,49.02,49.22,2114000.0,28.7597,28.947,28.6953,28.8124,2114000.0
2008-10-20 10:10:00,49.21,49.45,48.84,49.14,1519300.0,28.8065,28.947,28.5899,28.7655,1519300.0
2008-10-20 10:20:00,49.17,49.25,48.5,48.54,1508500.0,28.7831,28.8299,28.3909,28.4143,1508500.0
2008-10-20 10:30:00,48.55,49.12,48.5,48.77,819900.0,28.4202,28.7538,28.3909,28.549,819900.0
2008-10-20 10:40:00,48.76,48.97,48.49,48.94,802200.0,28.5431,28.666,28.385,28.6485,802200.0
2008-10-20 10:50:00,48.94,49.05,48.19,48.54,966800.0,28.6485,28.7129,28.2094,28.4143,966800.0
2008-10-20 11:00:00,48.52,48.53,47.92,47.92,881900.0,28.4026,28.4085,28.0514,28.0514,881900.0
2008-10-20 11:10:00,47.91,48.28,47.62,48.2,998900.0,28.0455,28.2621,27.8758,28.2153,998900.0
2008-10-20 11:20:00,48.19,48.44,48.0,48.44,981500.0,28.2094,28.3558,28.0982,28.3558,981500.0
2008-10-20 11:30:00,48.44,48.76,48.41,48.51,1031300.0,28.3558,28.5431,28.3382,28.3968,1031300.0
2008-10-20 11:40:00,48.52,48.88,48.25,48.67,705400.0,28.4026,28.6133,28.2446,28.4904,705400.0
2008-10-20 11:50:00,48.66,48.91,48.51,48.7,897100.0,28.4846,28.6309,28.3968,28.508,897100.0
2008-10-20 12:00:00,48.7,48.74,48.34,48.74,767700.0,28.508,28.5314,28.2972,28.5314,767700.0
2008-10-20 12:10:00,48.73,49.18,48.66,49.02,808000.0,28.5255,28.789,28.4846,28.6953,808000.0
2008-10-20 12:20:00,49.02,49.1,48.76,49.02,773500.0,28.6953,28.7421,28.5431,28.6953,773500.0
2008-10-20 12:30:00,49.01,49.17,48.79,48.93,685400.0,28.6894,28.7831,28.5607,28.6426,685400.0
2008-10-20 12:40:00,48.93,49.02,48.56,48.98,709300.0,28.6426,28.6953,28.426,28.6719,709300.0
2008-10-20 12:50:00,48.98,48.99,48.66,48.85,543600.0,28.6719,28.6777,28.4846,28.5958,543600.0
2008-10-20 13:00:00,48.82,48.85,48.51,48.69,544900.0,28.5782,28.5958,28.3968,28.5021,544900.0
2008-10-20 13:10:00,48.69,48.97,48.65,48.97,538000.0,28.5021,28.666,28.4787,28.666,538000.0
2008-10-20 13:20:00,48.97,49.43,48.97,49.25,787300.0,28.666,28.9353,28.666,28.8299,787300.0
2008-10-20 13:30:00,49.25,49.46,49.22,49.29,839800.0,28.8299,28.9529,28.8124,28.8534,839800.0
2008-10-20 13:40:00,49.3,49.52,49.14,49.4,772500.0,28.8592,28.988,28.7655,28.9177,772500.0
2008-10-20 13:50:00,49.41,49.49,49.21,49.34,798600.0,28.9236,28.9704,28.8065,28.8826,798600.0
2008-10-20 14:00:00,49.31,49.76,49.21,49.64,919100.0,28.8651,29.1285,28.8065,29.0582,919100.0
2008-10-20 14:10:00,49.62,49.69,49.03,49.09,993100.0,29.0465,29.0875,28.7012,28.7363,993100.0
2008-10-20 14:20:00,49.09,49.3,49.0,49.17,802300.0,28.7363,28.8592,28.6836,28.7831,802300.0
2008-10-20 14:30:00,49.14,49.2,48.78,49.06,1321000.0,28.7655,28.8007,28.5548,28.7187,1321000.0
2008-10-20 14:40:00,49.05,49.55,49.03,49.33,742900.0,28.7129,29.0055,28.7012,28.8768,742900.0
2008-10-20 14:50:00,49.31,49.57,49.15,49.56,896300.0,28.8651,29.0173,28.7714,29.0114,896300.0
2008-10-20 15:00:00,49.54,49.82,49.26,49.62,1168300.0,28.9997,29.1636,28.8358,29.0465,1168300.0
2008-10-20 15:10:00,49.61,49.85,49.44,49.76,1388100.0,29.0407,29.1812,28.9412,29.1285,1388100.0
2008-10-20 15:20:00,49.79,49.87,49.48,49.62,1156900.0,29.146,29.1929,28.9646,29.0465,1156900.0
2008-10-20 15:30:00,49.61,50.33,49.45,50.23,2034000.0,29.0407,29.4621,28.947,29.4036,2034000.0
2008-10-20 15:40:00,50.23,50.32,49.93,50.32,1720900.0,29.4036,29.4563,29.228,29.4563,1720900.0
2008-10-20 15:50:00,50.33,51.2,50.32,51.12,2667900.0,29.4621,29.9714,29.4563,29.9246,2667900.0
2008-10-20 16:00:00,51.2,51.2,50.5,51.09,164300.0,29.9714,29.9714,29.5617,29.907,164300.0
2008-10-20 16:10:00,51.06,51.2,51.05,51.2,41200.0,29.8895,29.9714,29.8836,29.9714,41200.0
2008-10-21 09:30:00,49.78,49.79,49.04,49.32,1530300.0,29.1402,29.146,28.707,28.8709,1530300.0
2008-10-21 09:40:00,49.33,49.79,49.29,49.38,1905600.0,28.8768,29.146,28.8534,28.906,1905600.0
2008-10-21 09:50:00,49.38,49.38,48.86,49.26,1738300.0,28.906,28.906,28.6016,28.8358,1738300.0
2008-10-21 10:00:00,49.26,49.93,49.08,49.92,1393200.0,28.8358,29.228,28.7304,29.2221,1393200.0
2008-10-21 10:10:00,49.93,50.26,49.58,50.06,1281900.0,29.228,29.4212,29.0231,29.3041,1281900.0
2008-10-21 10:20:00,50.06,50.44,49.79,50.11,1370500.0,29.3041,29.5265,29.146,29.3334,1370500.0
2008-10-21 10:30:00,50.1,50.1,49.5,49.56,843200.0,29.3275,29.3275,28.9763,29.0114,843200.0
2008-10-21 10:40:00,49.56,49.96,49.21,49.33,1010300.0,29.0114,29.2456,28.8065,28.8768,1010300.0
2008-10-21 10:50:00,49.32,49.44,48.81,48.93,1302600.0,28.8709,28.9412,28.5724,28.6426,1302600.0
2008-10-21 11:00:00,48.92,49.24,48.87,48.96,908300.0,28.6368,28.8241,28.6075,28.6602,908300.0
2008-10-21 11:10:00,48.97,49.25,48.93,49.11,498900.0,28.666,28.8299,28.6426,28.748,498900.0
2008-10-21 11:20:00,49.12,49.21,48.87,49.11,630800.0,28.7538,28.8065,28.6075,28.748,630800.0
2008-10-21 11:30:00,49.11,49.41,49.05,49.2,653000.0,28.748,28.9236,28.7129,28.8007,653000.0
2008-10-21 11:40:00,49.21,49.45,48.91,48.93,604800.0,28.8065,28.947,28.6309,28.6426,604800.0
2008-10-21 11:50:00,48.92,48.93,48.13,48.16,1140800.0,28.6368,28.6426,28.1743,28.1919,1140800.0
2008-10-21 12:00:00,48.16,48.51,47.89,48.45,2035900.0,28.1919,28.3968,28.0338,28.3616,2035900.0
2008-10-21 12:10:00,48.44,48.69,48.11,48.25,1202400.0,28.3558,28.5021,28.1626,28.2446,1202400.0
2008-10-21 12:20:00,48.25,48.64,48.2,48.47,682800.0,28.2446,28.4729,28.2153,28.3733,682800.0
2008-10-21 12:30:00,48.48,48.92,48.41,48.91,674600.0,28.3792,28.6368,28.3382,28.6309,674600.0
2008-10-21 12:40:00,48.92,48.92,48.43,48.6,438000.0,28.6368,28.6368,28.3499,28.4494,438000.0
2008-10-21 12:50:00,48.59,48.67,48.3,48.3,589100.0,28.4436,28.4904,28.2738,28.2738,589100.0
2008-10-21 13:00:00,48.3,48.79,48.29,48.54,689700.0,28.2738,28.5607,28.268,28.4143,689700.0
2008-10-21 13:10:00,48.54,48.78,48.46,48.76,386700.0,28.4143,28.5548,28.3675,28.5431,386700.0
2008-10-21 13:20:00,48.76,49.25,48.75,48.96,1019300.0,28.5431,28.8299,28.5372,28.6602,1019300.0
2008-10-21 13:30:00,48.96,49.37,48.78,49.32,808600.0,28.6602,28.9002,28.5548,28.8709,808600.0
2008-10-21 13:40:00,49.32,49.51,49.18,49.27,749700.0,28.8709,28.9821,28.789,28.8416,749700.0
2008-10-21 13:50:00,49.26,49.31,48.9,49.01,578500.0,28.8358,28.8651,28.6251,28.6894,578500.0
2008-10-21 14:00:00,49.01,49.46,49.0,49.29,594900.0,28.6894,28.9529,28.6836,28.8534,594900.0
2008-10-21 14:10:00,49.3,49.89,49.25,49.88,782800.0,28.8592,29.2046,28.8299,29.1987,782800.0
2008-10-21 14:20:00,49.88,50.4,49.86,50.4,1268800.0,29.1987,29.5031,29.187,29.5031,1268800.0
2008-10-21 14:30:00,50.4,50.52,50.15,50.42,1027900.0,29.5031,29.5734,29.3568,29.5148,1027900.0
2008-10-21 14:40:00,50.42,51.05,50.36,50.59,1625500.0,29.5148,29.8836,29.4797,29.6143,1625500.0
2008-10-21 14:50:00,50.58,50.63,50.31,50.5,1088700.0,29.6085,29.6378,29.4504,29.5617,1088700.0
2008-10-21 15:00:00,50.5,51.06,50.44,50.5,1108700.0,29.5617,29.8895,29.5265,29.5617,1108700.0
2008-10-21 15:10:00,50.49,50.7,49.9,49.9,1033500.0,29.5558,29.6787,29.2104,29.2104,1033500.0
2008-10-21 15:20:00,49.91,50.0,49.53,49.65,1520600.0,29.2163,29.269,28.9938,29.0641,1520600.0
2008-10-21 15:30:00,49.66,49.83,49.28,49.4,1456800.0,29.0699,29.1695,28.8475,28.9177,1456800.0
2008-10-21 15:40:00,49.4,49.79,48.79,48.95,1142700.0,28.9177,29.146,28.5607,28.6543,1142700.0
2008-10-21 15:50:00,48.97,49.24,48.9,49.06,2315200.0,28.666,28.8241,28.6251,28.7187,2315200.0
2008-10-21 16:00:00,49.08,49.29,48.91,49.29,123200.0,28.7304,28.8534,28.6309,28.8534,123200.0
2008-10-21 16:10:00,49.28,49.28,49.1,49.1,600.0,28.8475,28.8475,28.7421,28.7421,600.0
2008-10-22 09:30:00,47.0,47.0,46.07,46.31,1380600.0,27.5128,27.5128,26.9684,27.1089,1380600.0
2008-10-22 09:40:00,46.31,46.47,46.08,46.15,2239200.0,27.1089,27.2026,26.9743,27.0153,2239200.0
2008-10-22 09:50:00,46.16,46.21,45.5,45.63,2636400.0,27.0211,27.0504,26.6348,26.7109,2636400.0
2008-10-22 10:00:00,45.63,45.82,45.07,45.15,3017500.0,26.7109,26.8221,26.383,26.4299,3017500.0
2008-10-22 10:10:00,45.15,45.76,45.12,45.61,2810500.0,26.4299,26.787,26.4123,26.6992,2810500.0
2008-10-22 10:20:00,45.6,45.81,45.1,45.44,1851100.0,26.6933,26.8162,26.4006,26.5996,1851100.0
2008-10-22 10:30:00,45.43,45.64,45.08,45.4,2231600.0,26.5938,26.7167,26.3889,26.5762,2231600.0
2008-10-22 10:40:00,45.41,45.81,45.27,45.75,2255900.0,26.5821,26.8162,26.5001,26.7811,2255900.0
2008-10-22 10:50:00,45.74,46.08,45.53,45.96,1865800.0,26.7753,26.9743,26.6523,26.904,1865800.0
2008-10-22 11:00:00,45.96,45.96,45.2,45.41,1880800.0,26.904,26.904,26.4591,26.5821,1880800.0
2008-10-22 11:10:00,45.41,45.83,45.34,45.68,812500.0,26.5821,26.8279,26.5411,26.7401,812500.0
2008-10-22 11:20:00,45.67,45.73,45.24,45.26,766500.0,26.7343,26.7694,26.4826,26.4943,766500.0
2008-10-22 11:30:00,45.27,45.5,45.08,45.25,539800.0,26.5001,26.6348,26.3889,26.4884,539800.0
2008-10-22 11:40:00,45.24,45.67,45.13,45.53,703500.0,26.4826,26.7343,26.4182,26.6523,703500.0
2008-10-22 11:50:00,45.52,45.63,45.31,45.54,521500.0,26.6465,26.7109,26.5235,26.6582,521500.0
2008-10-22 12:00:00,45.53,45.57,45.33,45.49,458100.0,26.6523,26.6757,26.5352,26.6289,458100.0
2008-10-22 12:10:00,45.49,45.72,45.34,45.68,572500.0,26.6289,26.7635,26.5411,26.7401,572500.0
2008-10-22 12:20:00,45.68,46.0,45.68,45.81,876500.0,26.7401,26.9275,26.7401,26.8162,876500.0
2008-10-22 12:30:00,45.82,45.86,45.5,45.61,609000.0,26.8221,26.8455,26.6348,26.6992,609000.0
2008-10-22 12:40:00,45.56,45.59,45.11,45.14,622400.0,26.6699,26.6874,26.4065,26.424,622400.0
2008-10-22 12:50:00,45.15,45.4,45.05,45.08,789400.0,26.4299,26.5762,26.3713,26.3889,789400.0
2008-10-22 13:00:00,45.07,45.07,44.74,44.94,1097600.0,26.383,26.383,26.1899,26.307,1097600.0
2008-10-22 13:10:00,44.94,44.94,44.42,44.67,1148600.0,26.307,26.307,26.0026,26.1489,1148600.0
2008-10-22 13:20:00,44.68,44.75,44.32,44.59,979100.0,26.1548,26.1957,25.944,26.1021,979100.0
2008-10-22 13:30:00,44.59,44.72,44.17,44.23,1213300.0,26.1021,26.1782,25.8562,25.8913,1213300.0
2008-10-22 13:40:00,44.22,44.67,44.12,44.66,1358500.0,25.8855,26.1489,25.8269,26.143,1358500.0
2008-10-22 13:50:00,44.66,44.68,44.32,44.54,1128400.0,26.143,26.1548,25.944,26.0728,1128400.0
2008-10-22 14:00:00,44.53,44.66,44.29,44.35,919500.0,26.0669,26.143,25.9265,25.9616,919500.0
2008-10-22 14:10:00,44.34,44.64,44.22,44.6,817400.0,25.9557,26.1313,25.8855,26.1079,817400.0
2008-10-22 14:20:00,44.61,45.06,44.56,44.84,1484100.0,26.1138,26.3772,26.0845,26.2484,1484100.0
2008-10-22 14:30:00,44.84,44.88,44.41,44.53,1178200.0,26.2484,26.2718,25.9967,26.0669,1178200.0
2008-10-22 14:40:00,44.53,44.59,44.24,44.41,919800.0,26.0669,26.1021,25.8972,25.9967,919800.0
2008-10-22 14:50:00,44.41,44.58,44.14,44.53,805000.0,25.9967,26.0962,25.8386,26.0669,805000.0
2008-10-22 15:00:00,44.53,44.78,44.35,44.59,795000.0,26.0669,26.2133,25.9616,26.1021,795000.0
2008-10-22 15:10:00,44.59,44.67,43.85,43.86,1474500.0,26.1021,26.1489,25.6689,25.6747,1474500.0
2008-10-22 15:20:00,43.86,44.06,43.6,43.6,2107300.0,25.6747,25.7918,25.5225,25.5225,2107300.0
2008-10-22 15:30:00,43.61,43.66,42.92,42.92,2890200.0,25.5284,25.5577,25.1245,25.1245,2890200.0
2008-10-22 15:40:00,42.93,43.38,42.41,43.32,3684000.0,25.1303,25.3938,24.8259,25.3586,3684000.0
2008-10-22 15:50:00,43.27,43.95,43.19,43.81,4037200.0,25.3294,25.7274,25.2825,25.6455,4037200.0
2008-10-22 16:00:00,43.75,44.05,43.28,43.95,116500.0,25.6103,25.786,25.3352,25.7274,116500.0
2008-10-22 16:10:00,43.98,44.05,43.9,44.0,57600.0,25.745,25.786,25.6982,25.7567,57600.0
2008-10-23 09:30:00,44.52,45.29,44.5,44.61,1438900.0,26.0611,26.5118,26.0494,26.1138,1438900.0
2008-10-23 09:40:00,44.6,44.93,43.76,43.76,2997500.0,26.1079,26.3011,25.6162,25.6162,2997500.0
2008-10-23 09:50:00,43.77,44.74,43.54,44.72,3160800.0,25.6221,26.1899,25.4874,26.1782,3160800.0
2008-10-23 10:00:00,44.71,45.26,44.48,45.07,2345900.0,26.1723,26.4943,26.0377,26.383,2345900.0
2008-10-23 10:10:00,45.07,45.63,44.92,45.05,2970400.0,26.383,26.7109,26.2952,26.3713,2970400.0
2008-10-23 10:20:00,45.05,45.34,44.51,44.68,1778800.0,26.3713,26.5411,26.0552,26.1548,1778800.0
2008-10-23 10:30:00,44.68,45.51,44.64,45.47,1768800.0,26.1548,26.6406,26.1313,26.6172,1768800.0
2008-10-23 10:40:00,45.47,46.55,45.41,45.78,3048800.0,26.6172,27.2494,26.5821,26.7987,3048800.0
2008-10-23 10:50:00,45.78,46.55,45.72,46.46,1875700.0,26.7987,27.2494,26.7635,27.1967,1875700.0
2008-10-23 11:00:00,46.46,46.81,45.97,46.1,2540400.0,27.1967,27.4016,26.9099,26.986,2540400.0
2008-10-23 11:10:00,46.1,46.34,45.5,45.56,1236600.0,26.986,27.1265,26.6348,26.6699,1236600.0
2008-10-23 11:20:00,45.57,45.65,45.28,45.52,1055300.0,26.6757,26.7226,26.506,26.6465,1055300.0
2008-10-23 11:30:00,45.51,46.37,45.46,46.3,1645900.0,26.6406,27.144,26.6113,27.1031,1645900.0
2008-10-23 11:40:00,46.29,46.32,45.49,45.82,1689500.0,27.0972,27.1148,26.6289,26.8221,1689500.0
2008-10-23 11:50:00,45.83,46.2,45.82,46.09,1224300.0,26.8279,27.0445,26.8221,26.9801,1224300.0
2008-10-23 12:00:00,46.08,46.2,45.49,45.49,1374600.0,26.9743,27.0445,26.6289,26.6289,1374600.0
2008-10-23 12:10:00,45.48,45.58,44.83,44.84,1430700.0,26.6231,26.6816,26.2426,26.2484,1430700.0
2008-10-23 12:20:00,44.84,44.92,44.21,44.4,2440900.0,26.2484,26.2952,25.8796,25.9908,2440900.0
2008-10-23 12:30:00,44.4,44.78,44.2,44.26,1671700.0,25.9908,26.2133,25.8738,25.9089,1671700.0
2008-10-23 12:40:00,44.24,44.65,43.85,44.3,1473700.0,25.8972,26.1372,25.6689,25.9323,1473700.0
2008-10-23 12:50:00,44.34,44.6,43.64,43.73,1447300.0,25.9557,26.1079,25.546,25.5986,1447300.0
2008-10-23 13:00:00,43.72,44.02,43.36,43.85,1643000.0,25.5928,25.7684,25.3821,25.6689,1643000.0
2008-10-23 13:10:00,43.87,44.52,43.7,44.5,1782100.0,25.6806,26.0611,25.5811,26.0494,1782100.0
2008-10-23 13:20:00,44.49,44.49,43.73,43.73,1793600.0,26.0435,26.0435,25.5986,25.5986,1793600.0
2008-10-23 13:30:00,43.74,44.07,43.42,43.77,1388800.0,25.6045,25.7977,25.4172,25.6221,1388800.0
2008-10-23 13:40:00,43.76,44.29,43.69,43.82,1305900.0,25.6162,25.9265,25.5752,25.6513,1305900.0
2008-10-23 13:50:00,43.84,43.92,43.43,43.59,1457600.0,25.663,25.7099,25.423,25.5167,1457600.0
2008-10-23 14:00:00,43.59,43.59,42.73,43.12,2160500.0,25.5167,25.5167,25.0133,25.2416,2160500.0
2008-10-23 14:10:00,43.11,43.18,42.45,42.52,1812800.0,25.2357,25.2767,24.8494,24.8903,1812800.0
2008-10-23 14:20:00,42.53,43.37,42.31,43.24,2105100.0,24.8962,25.3879,24.7674,25.3118,2105100.0
2008-10-23 14:30:00,43.21,44.09,42.98,44.09,2630300.0,25.2942,25.8094,25.1596,25.8094,2630300.0
2008-10-23 14:40:00,44.1,44.15,42.88,42.93,2005100.0,25.8152,25.8445,25.1011,25.1303,2005100.0
2008-10-23 14:50:00,42.94,43.4,42.54,43.13,2117000.0,25.1362,25.4055,24.902,25.2474,2117000.0
2008-10-23 15:00:00,43.13,44.49,42.74,44.46,2779800.0,25.2474,26.0435,25.0191,26.026,2779800.0
2008-10-23 15:10:00,44.42,44.92,43.9,43.96,3506900.0,26.0026,26.2952,25.6982,25.7333,3506900.0
2008-10-23 15:20:00,43.96,44.9,43.77,44.53,3058800.0,25.7333,26.2835,25.6221,26.0669,3058800.0
2008-10-23 15:30:00,44.52,44.64,43.8,44.09,2988900.0,26.0611,26.1313,25.6396,25.8094,2988900.0
2008-10-23 15:40:00,44.09,46.14,43.94,46.04,5121000.0,25.8094,27.0094,25.7216,26.9509,5121000.0
2008-10-23 15:50:00,46.04,46.53,45.48,46.28,3859200.0,26.9509,27.2377,26.6231,27.0914,3859200.0
2008-10-23 16:00:00,46.14,46.4,45.59,46.35,50700.0,27.0094,27.1616,26.6874,27.1323,50700.0
2008-10-23 16:10:00,46.3,46.45,46.3,46.36,7100.0,27.1031,27.1909,27.1031,27.1382,7100.0
2008-10-24 09:30:00,41.27,43.15,41.2,42.77,1812200.0,24.1586,25.2591,24.1176,25.0367,1812200.0
2008-10-24 09:40:00,42.77,43.18,42.02,43.17,2004500.0,25.0367,25.2767,24.5976,25.2708,2004500.0
2008-10-24 09:50:00,43.18,44.12,42.87,43.6,2233600.0,25.2767,25.8269,25.0952,25.5225,2233600.0
2008-10-24 10:00:00,43.61,44.07,43.01,43.24,2544400.0,25.5284,25.7977,25.1772,25.3118,2544400.0
2008-10-24 10:10:00,43.24,43.34,42.69,43.23,2124900.0,25.3118,25.3703,24.9898,25.306,2124900.0
2008-10-24 10:20:00,43.24,43.47,42.43,42.77,1619100.0,25.3118,25.4464,24.8376,25.0367,1619100.0
2008-10-24 10:30:00,42.77,43.27,42.62,42.98,1617900.0,25.0367,25.3294,24.9489,25.1596,1617900.0
2008-10-24 10:40:00,42.97,43.41,42.7,43.32,1215500.0,25.1538,25.4113,24.9957,25.3586,1215500.0
2008-10-24 10:50:00,43.32,43.85,43.31,43.51,1423000.0,25.3586,25.6689,25.3528,25.4699,1423000.0
2008-10-24 11:00:00,43.55,43.9,43.51,43.53,1537300.0,25.4933,25.6982,25.4699,25.4816,1537300.0
2008-10-24 11:10:00,43.55,43.65,43.29,43.61,717900.0,25.4933,25.5518,25.3411,25.5284,717900.0
2008-10-24 11:20:00,43.61,44.35,43.56,43.92,2863100.0,25.5284,25.9616,25.4991,25.7099,2863100.0
2008-10-24 11:30:00,43.93,44.46,43.58,44.4,1568700.0,25.7157,26.026,25.5108,25.9908,1568700.0
2008-10-24 11:40:00,44.4,44.43,43.88,44.1,1620900.0,25.9908,26.0084,25.6864,25.8152,1620900.0
2008-10-24 11:50:00,44.09,44.1,43.65,43.77,1608000.0,25.8094,25.8152,25.5518,25.6221,1608000.0
2008-10-24 12:00:00,43.77,44.0,43.41,44.0,898500.0,25.6221,25.7567,25.4113,25.7567,898500.0
2008-10-24 12:10:00,43.96,44.28,43.83,43.98,834700.0,25.7333,25.9206,25.6572,25.745,834700.0
2008-10-24 12:20:00,43.96,44.16,43.4,43.4,607400.0,25.7333,25.8504,25.4055,25.4055,607400.0
2008-10-24 12:30:00,43.41,43.67,43.32,43.48,531300.0,25.4113,25.5635,25.3586,25.4523,531300.0
2008-10-24 12:40:00,43.47,43.6,43.02,43.18,682200.0,25.4464,25.5225,25.183,25.2767,682200.0
2008-10-24 12:50:00,43.18,43.64,43.13,43.35,664800.0,25.2767,25.546,25.2474,25.3762,664800.0
2008-10-24 13:00:00,43.31,43.83,43.31,43.64,718400.0,25.3528,25.6572,25.3528,25.546,718400.0
2008-10-24 13:10:00,43.67,44.24,43.47,44.07,598600.0,25.5635,25.8972,25.4464,25.7977,598600.0
2008-10-24 13:20:00,44.08,44.25,43.63,43.8,715300.0,25.8035,25.903,25.5401,25.6396,715300.0
2008-10-24 13:30:00,43.81,43.81,43.4,43.48,587300.0,25.6455,25.6455,25.4055,25.4523,587300.0
2008-10-24 13:40:00,43.49,43.6,42.86,42.87,843000.0,25.4582,25.5225,25.0894,25.0952,843000.0
2008-10-24 13:50:00,42.86,43.22,42.78,42.78,1329100.0,25.0894,25.3001,25.0425,25.0425,1329100.0
2008-10-24 14:00:00,42.78,42.97,42.55,42.89,931900.0,25.0425,25.1538,24.9079,25.1069,931900.0
2008-10-24 14:10:00,42.88,43.67,42.88,43.6,1136000.0,25.1011,25.5635,25.1011,25.5225,1136000.0
2008-10-24 14:20:00,43.61,43.64,43.18,43.38,886500.0,25.5284,25.546,25.2767,25.3938,886500.0
2008-10-24 14:30:00,43.38,44.11,43.38,43.96,1290900.0,25.3938,25.8211,25.3938,25.7333,1290900.0
2008-10-24 14:40:00,43.96,44.36,43.43,43.56,1314800.0,25.7333,25.9674,25.423,25.4991,1314800.0
2008-10-24 14:50:00,43.56,44.74,43.56,44.61,1265400.0,25.4991,26.1899,25.4991,26.1138,1265400.0
2008-10-24 15:00:00,44.59,45.18,44.23,44.48,2380700.0,26.1021,26.4474,25.8913,26.0377,2380700.0
2008-10-24 15:10:00,44.47,44.97,44.17,44.21,1491000.0,26.0318,26.3245,25.8562,25.8796,1491000.0
2008-10-24 15:20:00,44.21,45.33,44.07,45.07,1493500.0,25.8796,26.5352,25.7977,26.383,1493500.0
2008-10-24 15:30:00,45.1,45.1,44.25,44.4,1452500.0,26.4006,26.4006,25.903,25.9908,1452500.0
2008-10-24 15:40:00,44.4,45.36,44.4,45.25,1942400.0,25.9908,26.5528,25.9908,26.4884,1942400.0
2008-10-24 15:50:00,45.23,45.52,44.33,44.4,1700700.0,26.4767,26.6465,25.9499,25.9908,1700700.0
2008-10-24 16:00:00,44.39,44.43,43.69,44.25,80400.0,25.985,26.0084,25.5752,25.903,80400.0
2008-10-24 16:10:00,44.25,44.25,44.15,44.15,10400.0,25.903,25.903,25.8445,25.8445,10400.0
2008-10-27 09:30:00,43.2,43.45,42.64,43.27,1533100.0,25.2884,25.4347,24.9606,25.3294,1533100.0
2008-10-27 09:40:00,43.27,43.83,43.09,43.1,2091300.0,25.3294,25.6572,25.224,25.2299,2091300.0
2008-10-27 09:50:00,43.1,43.84,43.09,43.66,1459000.0,25.2299,25.663,25.224,25.5577,1459000.0
2008-10-27 10:00:00,43.66,44.31,43.55,44.0,2018600.0,25.5577,25.9382,25.4933,25.7567,2018600.0
2008-10-27 10:10:00,44.0,44.07,43.36,43.36,1460900.0,25.7567,25.7977,25.3821,25.3821,1460900.0
2008-10-27 10:20:00,43.35,43.52,43.17,43.23,1243300.0,25.3762,25.4757,25.2708,25.306,1243300.0
2008-10-27 10:30:00,43.23,43.32,42.63,42.85,968000.0,25.306,25.3586,24.9547,25.0835,968000.0
2008-10-27 10:40:00,42.87,43.11,42.61,43.01,834300.0,25.0952,25.2357,24.943,25.1772,834300.0
2008-10-27 10:50:00,42.99,43.37,42.75,43.35,1071700.0,25.1655,25.3879,25.025,25.3762,1071700.0
2008-10-27 11:00:00,43.33,43.45,42.86,43.36,811500.0,25.3645,25.4347,25.0894,25.3821,811500.0
2008-10-27 11:10:00,43.37,43.79,43.18,43.27,887000.0,25.3879,25.6338,25.2767,25.3294,887000.0
2008-10-27 11:20:00,43.28,43.42,42.9,43.11,637900.0,25.3352,25.4172,25.1128,25.2357,637900.0
2008-10-27 11:30:00,43.12,43.16,42.75,42.93,745300.0,25.2416,25.265,25.025,25.1303,745300.0
2008-10-27 11:40:00,42.94,43.31,42.8,42.93,690600.0,25.1362,25.3528,25.0542,25.1303,690600.0
2008-10-27 11:50:00,42.9,43.25,42.8,43.1,664600.0,25.1128,25.3177,25.0542,25.2299,664600.0
2008-10-27 12:00:00,43.11,43.54,43.1,43.47,1177900.0,25.2357,25.4874,25.2299,25.4464,1177900.0
2008-10-27 12:10:00,43.45,43.85,43.44,43.56,1083700.0,25.4347,25.6689,25.4289,25.4991,1083700.0
2008-10-27 12:20:00,43.56,43.67,43.25,43.38,831200.0,25.4991,25.5635,25.3177,25.3938,831200.0
2008-10-27 12:30:00,43.37,43.9,43.22,43.81,604000.0,25.3879,25.6982,25.3001,25.6455,604000.0
2008-10-27 12:40:00,43.8,44.12,43.7,43.96,1168800.0,25.6396,25.8269,25.5811,25.7333,1168800.0
2008-10-27 12:50:00,43.97,44.51,43.93,44.46,1603100.0,25.7391,26.0552,25.7157,26.026,1603100.0
2008-10-27 13:00:00,44.45,44.52,44.08,44.13,1344600.0,26.0201,26.0611,25.8035,25.8328,1344600.0
2008-10-27 13:10:00,44.14,44.41,43.9,44.33,1046500.0,25.8386,25.9967,25.6982,25.9499,1046500.0
2008-10-27 13:20:00,44.35,45.02,44.33,45.01,1646100.0,25.9616,26.3538,25.9499,26.3479,1646100.0
2008-10-27 13:30:00,45.02,45.19,44.82,44.85,1016600.0,26.3538,26.4533,26.2367,26.2543,1016600.0
2008-10-27 13:40:00,44.86,45.48,44.86,45.22,1158100.0,26.2601,26.6231,26.2601,26.4709,1158100.0
2008-10-27 13:50:00,45.21,45.21,44.52,44.63,686200.0,26.465,26.465,26.0611,26.1255,686200.0
2008-10-27 14:00:00,44.63,44.91,44.51,44.9,635700.0,26.1255,26.2894,26.0552,26.2835,635700.0
2008-10-27 14:10:00,44.91,44.91,44.25,44.32,950300.0,26.2894,26.2894,25.903,25.944,950300.0
2008-10-27 14:20:00,44.31,44.48,43.67,43.67,1303900.0,25.9382,26.0377,25.5635,25.5635,1303900.0
2008-10-27 14:30:00,43.68,43.92,43.51,43.74,1126500.0,25.5694,25.7099,25.4699,25.6045,1126500.0
2008-10-27 14:40:00,43.73,43.99,43.55,43.67,860200.0,25.5986,25.7508,25.4933,25.5635,860200.0
2008-10-27 14:50:00,43.67,43.75,43.22,43.26,992200.0,25.5635,25.6103,25.3001,25.3235,992200.0
2008-10-27 15:00:00,43.27,43.67,43.21,43.57,779700.0,25.3294,25.5635,25.2942,25.505,779700.0
2008-10-27 15:10:00,43.57,44.01,43.5,43.61,798400.0,25.505,25.7625,25.464,25.5284,798400.0
2008-10-27 15:20:00,43.61,43.76,43.21,43.52,1037000.0,25.5284,25.6162,25.2942,25.4757,1037000.0
2008-10-27 15:30:00,43.52,43.92,43.21,43.47,1019400.0,25.4757,25.7099,25.2942,25.4464,1019400.0
2008-10-27 15:40:00,43.45,43.48,42.88,43.23,1132100.0,25.4347,25.4523,25.1011,25.306,1132100.0
2008-10-27 15:50:00,43.24,43.28,41.0,41.46,2860900.0,25.3118,25.3352,24.0006,24.2698,2860900.0
2008-10-27 16:00:00,41.5,41.67,40.76,40.99,911200.0,24.2932,24.3928,23.8601,23.9947,911200.0
2008-10-27 16:10:00,40.99,41.05,40.9,41.04,110800.0,23.9947,24.0298,23.942,24.024,110800.0
2008-10-28 09:30:00,43.47,43.93,43.38,43.47,1662100.0,25.4464,25.7157,25.3938,25.4464,1662100.0
2008-10-28 09:40:00,43.47,44.04,43.4,43.83,2000100.0,25.4464,25.7801,25.4055,25.6572,2000100.0
2008-10-28 09:50:00,43.83,44.07,43.58,43.82,1658600.0,25.6572,25.7977,25.5108,25.6513,1658600.0
2008-10-28 10:00:00,43.82,43.82,42.99,43.23,2780100.0,25.6513,25.6513,25.1655,25.306,2780100.0
2008-10-28 10:10:00,43.23,43.39,42.59,42.75,1467200.0,25.306,25.3996,24.9313,25.025,1467200.0
2008-10-28 10:20:00,42.74,42.98,42.52,42.6,1398800.0,25.0191,25.1596,24.8903,24.9372,1398800.0
2008-10-28 10:30:00,42.59,42.77,42.29,42.32,1011100.0,24.9313,25.0367,24.7557,24.7733,1011100.0
2008-10-28 10:40:00,42.31,42.35,41.81,41.92,2017700.0,24.7674,24.7908,24.4747,24.5391,2017700.0
2008-10-28 10:50:00,41.9,42.0,41.06,41.24,2662000.0,24.5274,24.5859,24.0357,24.141,2662000.0
2008-10-28 11:00:00,41.24,42.39,41.22,42.0,2600800.0,24.141,24.8142,24.1293,24.5859,2600800.0
2008-10-28 11:10:00,42.0,42.59,41.97,42.58,1301300.0,24.5859,24.9313,24.5684,24.9255,1301300.0
2008-10-28 11:20:00,42.58,42.62,42.04,42.46,1331900.0,24.9255,24.9489,24.6094,24.8552,1331900.0
2008-10-28 11:30:00,42.45,43.02,42.42,42.9,1543000.0,24.8494,25.183,24.8318,25.1128,1543000.0
2008-10-28 11:40:00,42.9,43.11,42.56,42.57,1079200.0,25.1128,25.2357,24.9137,24.9196,1079200.0
2008-10-28 11:50:00,42.55,42.64,42.32,42.37,788100.0,24.9079,24.9606,24.7733,24.8025,788100.0
2008-10-28 12:00:00,42.38,42.79,42.14,42.78,914100.0,24.8084,25.0484,24.6679,25.0425,914100.0
2008-10-28 12:10:00,42.77,43.03,42.73,42.91,849700.0,25.0367,25.1889,25.0133,25.1186,849700.0
2008-10-28 12:20:00,42.92,42.94,42.39,42.51,854600.0,25.1245,25.1362,24.8142,24.8845,854600.0
2008-10-28 12:30:00,42.51,42.83,42.39,42.69,878000.0,24.8845,25.0718,24.8142,24.9898,878000.0
2008-10-28 12:40:00,42.72,42.99,42.63,42.93,508600.0,25.0074,25.1655,24.9547,25.1303,508600.0
2008-10-28 12:50:00,42.96,43.14,42.84,43.07,809700.0,25.1479,25.2533,25.0777,25.2123,809700.0
2008-10-28 13:00:00,43.1,43.5,43.02,43.35,948800.0,25.2299,25.464,25.183,25.3762,948800.0
2008-10-28 13:10:00,43.37,43.58,43.03,43.05,1126600.0,25.3879,25.5108,25.1889,25.2006,1126600.0
2008-10-28 13:20:00,43.04,43.21,42.73,42.89,932500.0,25.1947,25.2942,25.0133,25.1069,932500.0
2008-10-28 13:30:00,42.9,43.0,42.61,42.65,861100.0,25.1128,25.1713,24.943,24.9664,861100.0
2008-10-28 13:40:00,42.65,42.67,42.43,42.54,979900.0,24.9664,24.9781,24.8376,24.902,979900.0
2008-10-28 13:50:00,42.49,42.52,42.03,42.23,807800.0,24.8728,24.8903,24.6035,24.7206,807800.0
2008-10-28 14:00:00,42.21,42.68,42.18,42.59,865200.0,24.7089,24.984,24.6913,24.9313,865200.0
2008-10-28 14:10:00,42.57,42.95,42.51,42.72,864200.0,24.9196,25.142,24.8845,25.0074,864200.0
2008-10-28 14:20:00,42.72,43.44,42.72,43.26,1013700.0,25.0074,25.4289,25.0074,25.3235,1013700.0
2008-10-28 14:30:00,43.26,43.76,43.23,43.34,1623000.0,25.3235,25.6162,25.306,25.3703,1623000.0
2008-10-28 14:40:00,43.35,44.0,43.22,43.82,1315700.0,25.3762,25.7567,25.3001,25.6513,1315700.0
2008-10-28 14:50:00,43.81,44.48,43.74,44.16,2207200.0,25.6455,26.0377,25.6045,25.8504,2207200.0
2008-10-28 15:00:00,44.16,44.25,43.64,43.72,1539100.0,25.8504,25.903,25.546,25.5928,1539100.0
2008-10-28 15:10:00,43.72,44.44,43.72,44.4,1694200.0,25.5928,26.0143,25.5928,25.9908,1694200.0
2008-10-28 15:20:00,44.41,45.04,44.4,44.82,3190700.0,25.9967,26.3655,25.9908,26.2367,3190700.0
2008-10-28 15:30:00,44.82,45.49,44.2,45.38,3541400.0,26.2367,26.6289,25.8738,26.5645,3541400.0
2008-10-28 15:40:00,45.38,45.67,45.25,45.5,2882300.0,26.5645,26.7343,26.4884,26.6348,2882300.0
2008-10-28 15:50:00,45.5,46.73,45.49,46.42,3858300.0,26.6348,27.3548,26.6289,27.1733,3858300.0
2008-10-28 16:00:00,46.49,46.9,46.34,46.77,485700.0,27.2143,27.4543,27.1265,27.3782,485700.0
2008-10-28 16:10:00,46.77,46.9,46.7,46.8,192900.0,27.3782,27.4543,27.3372,27.3958,192900.0
2008-10-29 09:30:00,47.5,47.81,47.09,47.61,1994900.0,27.8055,27.987,27.5655,27.8699,1994900.0
2008-10-29 09:40:00,47.62,48.55,47.57,48.45,2489600.0,27.8758,28.4202,27.8465,28.3616,2489600.0
2008-10-29 09:50:00,48.45,48.48,48.1,48.14,2194300.0,28.3616,28.3792,28.1567,28.1802,2194300.0
2008-10-29 10:00:00,48.14,48.93,47.99,48.91,2185500.0,28.1802,28.6426,28.0924,28.6309,2185500.0
2008-10-29 10:10:00,48.9,49.28,48.75,49.01,2271600.0,28.6251,28.8475,28.5372,28.6894,2271600.0
2008-10-29 10:20:00,49.01,49.22,48.84,48.84,1763800.0,28.6894,28.8124,28.5899,28.5899,1763800.0
2008-10-29 10:30:00,48.83,48.94,48.1,48.38,2796800.0,28.5841,28.6485,28.1567,28.3207,2796800.0
2008-10-29 10:40:00,48.4,48.51,47.89,48.28,1107900.0,28.3324,28.3968,28.0338,28.2621,1107900.0
2008-10-29 10:50:00,48.26,48.55,47.99,48.07,818700.0,28.2504,28.4202,28.0924,28.1392,818700.0
2008-10-29 11:00:00,48.09,48.5,47.93,48.41,965700.0,28.1509,28.3909,28.0572,28.3382,965700.0
2008-10-29 11:10:00,48.4,48.54,48.07,48.54,828100.0,28.3324,28.4143,28.1392,28.4143,828100.0
2008-10-29 11:20:00,48.53,48.96,48.52,48.85,959500.0,28.4085,28.6602,28.4026,28.5958,959500.0
2008-10-29 11:30:00,48.86,49.26,48.85,49.24,1209900.0,28.6016,28.8358,28.5958,28.8241,1209900.0
2008-10-29 11:40:00,49.25,49.45,49.09,49.41,1209400.0,28.8299,28.947,28.7363,28.9236,1209400.0
2008-10-29 11:50:00,49.41,49.57,49.16,49.32,1094800.0,28.9236,29.0173,28.7773,28.8709,1094800.0
2008-10-29 12:00:00,49.33,49.36,48.73,48.8,825000.0,28.8768,28.8943,28.5255,28.5665,825000.0
2008-10-29 12:10:00,48.79,48.8,48.52,48.75,737700.0,28.5607,28.5665,28.4026,28.5372,737700.0
2008-10-29 12:20:00,48.74,49.27,48.73,49.27,762000.0,28.5314,28.8416,28.5255,28.8416,762000.0
2008-10-29 12:30:00,49.27,49.61,48.3,49.29,1386300.0,28.8416,29.0407,28.2738,28.8534,1386300.0
2008-10-29 12:40:00,49.28,49.28,48.85,49.13,803300.0,28.8475,28.8475,28.5958,28.7597,803300.0
2008-10-29 12:50:00,49.13,49.29,48.65,48.7,867700.0,28.7597,28.8534,28.4787,28.508,867700.0
2008-10-29 13:00:00,48.69,48.98,48.58,48.74,1027200.0,28.5021,28.6719,28.4377,28.5314,1027200.0
2008-10-29 13:10:00,48.74,48.81,48.49,48.51,742100.0,28.5314,28.5724,28.385,28.3968,742100.0
2008-10-29 13:20:00,48.54,48.92,48.49,48.71,758900.0,28.4143,28.6368,28.385,28.5138,758900.0
2008-10-29 13:30:00,48.71,49.4,48.69,49.18,857300.0,28.5138,28.9177,28.5021,28.789,857300.0
2008-10-29 13:40:00,49.18,49.31,49.11,49.22,654000.0,28.789,28.8651,28.748,28.8124,654000.0
2008-10-29 13:50:00,49.19,49.32,48.81,48.82,653900.0,28.7948,28.8709,28.5724,28.5782,653900.0
2008-10-29 14:00:00,48.82,49.02,48.67,48.67,553500.0,28.5782,28.6953,28.4904,28.4904,553500.0
2008-10-29 14:10:00,48.67,48.93,48.0,48.69,900800.0,28.4904,28.6426,28.0982,28.5021,900800.0
2008-10-29 14:20:00,48.69,49.15,47.9,48.35,2875700.0,28.5021,28.7714,28.0397,28.3031,2875700.0
2008-10-29 14:30:00,48.35,48.56,47.63,48.55,1902700.0,28.3031,28.426,27.8816,28.4202,1902700.0
2008-10-29 14:40:00,48.57,49.14,48.46,49.04,1977800.0,28.4319,28.7655,28.3675,28.707,1977800.0
2008-10-29 14:50:00,49.01,49.01,48.29,48.7,1602300.0,28.6894,28.6894,28.268,28.508,1602300.0
2008-10-29 15:00:00,48.7,48.93,48.36,48.47,1633100.0,28.508,28.6426,28.3089,28.3733,1633100.0
2008-10-29 15:10:00,48.48,49.76,48.39,49.73,2052900.0,28.3792,29.1285,28.3265,29.1109,2052900.0
2008-10-29 15:20:00,49.74,50.31,49.69,49.71,2740200.0,29.1168,29.4504,29.0875,29.0992,2740200.0
2008-10-29 15:30:00,49.72,50.22,49.21,49.65,2273300.0,29.1051,29.3978,28.8065,29.0641,2273300.0
2008-10-29 15:40:00,49.66,50.46,49.65,50.09,2166700.0,29.0699,29.5382,29.0641,29.3217,2166700.0
2008-10-29 15:50:00,50.1,50.24,47.4,47.7,4660000.0,29.3275,29.4095,27.747,27.9226,4660000.0
2008-10-29 16:00:00,47.76,48.8,47.35,47.97,550700.0,27.9577,28.5665,27.7177,28.0807,550700.0
2008-10-29 16:10:00,47.97,48.0,47.9,47.93,43600.0,28.0807,28.0982,28.0397,28.0572,43600.0
2008-10-30 09:30:00,49.39,49.7,49.23,49.35,1598300.0,28.9119,29.0934,28.8182,28.8885,1598300.0
2008-10-30 09:40:00,49.35,50.07,49.05,49.77,2047900.0,28.8885,29.3099,28.7129,29.1343,2047900.0
2008-10-30 09:50:00,49.78,49.88,49.17,49.51,2022400.0,29.1402,29.1987,28.7831,28.9821,2022400.0
2008-10-30 10:00:00,49.5,49.66,49.02,49.46,1950800.0,28.9763,29.0699,28.6953,28.9529,1950800.0
2008-10-30 10:10:00,49.45,49.65,48.8,48.82,1750900.0,28.947,29.0641,28.5665,28.5782,1750900.0
2008-10-30 10:20:00,48.82,49.14,48.56,48.84,2142400.0,28.5782,28.7655,28.426,28.5899,2142400.0
2008-10-30 10:30:00,48.84,48.93,48.35,48.44,1153600.0,28.5899,28.6426,28.3031,28.3558,1153600.0
2008-10-30 10:40:00,48.43,48.67,48.04,48.64,1255100.0,28.3499,28.4904,28.1216,28.4729,1255100.0
2008-10-30 10:50:00,48.64,49.01,48.45,48.6,1163200.0,28.4729,28.6894,28.3616,28.4494,1163200.0
2008-10-30 11:00:00,48.6,49.12,48.56,48.91,809200.0,28.4494,28.7538,28.426,28.6309,809200.0
2008-10-30 11:10:00,48.93,49.1,48.43,48.6,848800.0,28.6426,28.7421,28.3499,28.4494,848800.0
2008-10-30 11:20:00,48.61,48.75,48.29,48.36,971100.0,28.4553,28.5372,28.268,28.3089,971100.0
2008-10-30 11:30:00,48.38,48.53,47.87,48.15,1203600.0,28.3207,28.4085,28.0221,28.186,1203600.0
2008-10-30 11:40:00,48.15,48.36,47.76,47.9,953600.0,28.186,28.3089,27.9577,28.0397,953600.0
2008-10-30 11:50:00,47.9,47.99,47.36,47.6,1104900.0,28.0397,28.0924,27.7236,27.8641,1104900.0
2008-10-30 12:00:00,47.6,48.18,47.5,47.77,1519600.0,27.8641,28.2036,27.8055,27.9636,1519600.0
2008-10-30 12:10:00,47.73,48.04,47.51,47.97,1368100.0,27.9402,28.1216,27.8114,28.0807,1368100.0
2008-10-30 12:20:00,47.97,48.31,47.96,48.29,745000.0,28.0807,28.2797,28.0748,28.268,745000.0
2008-10-30 12:30:00,48.28,48.98,48.22,48.98,1128000.0,28.2621,28.6719,28.227,28.6719,1128000.0
2008-10-30 12:40:00,48.95,49.11,48.57,48.92,896600.0,28.6543,28.748,28.4319,28.6368,896600.0
2008-10-30 12:50:00,48.92,48.92,48.53,48.59,560700.0,28.6368,28.6368,28.4085,28.4436,560700.0
2008-10-30 13:00:00,48.59,49.23,48.43,49.23,768700.0,28.4436,28.8182,28.3499,28.8182,768700.0
2008-10-30 13:10:00,49.23,49.62,49.17,49.48,1263600.0,28.8182,29.0465,28.7831,28.9646,1263600.0
2008-10-30 13:20:00,49.48,49.49,48.82,48.82,722700.0,28.9646,28.9704,28.5782,28.5782,722700.0
2008-10-30 13:30:00,48.82,49.36,48.8,49.26,517200.0,28.5782,28.8943,28.5665,28.8358,517200.0
2008-10-30 13:40:00,49.26,49.26,48.62,48.69,926400.0,28.8358,28.8358,28.4611,28.5021,926400.0
2008-10-30 13:50:00,48.68,49.29,48.68,49.16,897500.0,28.4963,28.8534,28.4963,28.7773,897500.0
2008-10-30 14:00:00,49.13,49.68,49.07,49.59,946100.0,28.7597,29.0816,28.7246,29.029,946100.0
2008-10-30 14:10:00,49.59,49.71,49.35,49.46,777200.0,29.029,29.0992,28.8885,28.9529,777200.0
2008-10-30 14:20:00,49.47,50.19,49.41,49.9,1589100.0,28.9587,29.3802,28.9236,29.2104,1589100.0
2008-10-30 14:30:00,49.9,50.05,49.66,49.9,2011700.0,29.2104,29.2982,29.0699,29.2104,2011700.0
2008-10-30 14:40:00,49.89,50.02,49.58,49.84,709500.0,29.2046,29.2807,29.0231,29.1753,709500.0
2008-10-30 14:50:00,49.82,49.96,49.48,49.78,886400.0,29.1636,29.2456,28.9646,29.1402,886400.0
2008-10-30 15:00:00,49.78,50.34,49.63,50.14,1462400.0,29.1402,29.468,29.0524,29.3509,1462400.0
2008-10-30 15:10:00,50.13,50.15,49.38,49.51,1334500.0,29.3451,29.3568,28.906,28.9821,1334500.0
2008-10-30 15:20:00,49.51,49.87,49.19,49.84,1577500.0,28.9821,29.1929,28.7948,29.1753,1577500.0
2008-10-30 15:30:00,49.83,49.94,48.93,49.5,2185500.0,29.1695,29.2338,28.6426,28.9763,2185500.0
2008-10-30 15:40:00,49.53,49.81,49.11,49.59,2145600.0,28.9938,29.1577,28.748,29.029,2145600.0
2008-10-30 15:50:00,49.59,50.62,49.37,50.44,2639000.0,29.029,29.6319,28.9002,29.5265,2639000.0
2008-10-30 16:00:00,50.43,50.6,50.38,50.39,74900.0,29.5207,29.6202,29.4914,29.4973,74900.0
2008-10-30 16:10:00,50.35,50.64,50.33,50.52,86100.0,29.4739,29.6436,29.4621,29.5734,86100.0
2008-10-31 09:30:00,49.48,49.73,49.16,49.66,1518900.0,28.9646,29.1109,28.7773,29.0699,1518900.0
2008-10-31 09:40:00,49.66,49.66,48.88,49.14,1624600.0,29.0699,29.0699,28.6133,28.7655,1624600.0
2008-10-31 09:50:00,49.13,49.38,48.91,49.36,1498600.0,28.7597,28.906,28.6309,28.8943,1498600.0
2008-10-31 10:00:00,49.32,50.17,49.29,50.12,1410100.0,28.8709,29.3685,28.8534,29.3392,1410100.0
2008-10-31 10:10:00,50.15,50.42,49.99,50.2,1520700.0,29.3568,29.5148,29.2631,29.386,1520700.0
2008-10-31 10:20:00,50.2,50.47,50.11,50.14,1280500.0,29.386,29.5441,29.3334,29.3509,1280500.0
2008-10-31 10:30:00,50.15,50.37,49.71,49.85,1026000.0,29.3568,29.4856,29.0992,29.1812,1026000.0
2008-10-31 10:40:00,49.86,49.92,49.48,49.54,897100.0,29.187,29.2221,28.9646,28.9997,897100.0
2008-10-31 10:50:00,49.55,49.86,49.31,49.67,975600.0,29.0055,29.187,28.8651,29.0758,975600.0
2008-10-31 11:00:00,49.66,49.76,49.48,49.58,519300.0,29.0699,29.1285,28.9646,29.0231,519300.0
2008-10-31 11:10:00,49.58,50.21,49.47,50.15,1076500.0,29.0231,29.3919,28.9587,29.3568,1076500.0
2008-10-31 11:20:00,50.15,50.4,50.06,50.34,720300.0,29.3568,29.5031,29.3041,29.468,720300.0
2008-10-31 11:30:00,50.34,50.52,50.14,50.51,572100.0,29.468,29.5734,29.3509,29.5675,572100.0
2008-10-31 11:40:00,50.52,50.61,50.13,50.16,793700.0,29.5734,29.6261,29.3451,29.3626,793700.0
2008-10-31 11:50:00,50.15,50.47,50.08,50.32,635200.0,29.3568,29.5441,29.3158,29.4563,635200.0
2008-10-31 12:00:00,50.34,50.37,50.09,50.25,458300.0,29.468,29.4856,29.3217,29.4153,458300.0
2008-10-31 12:10:00,50.25,50.38,49.97,49.98,697800.0,29.4153,29.4914,29.2514,29.2573,697800.0
2008-10-31 12:20:00,49.98,50.31,49.93,50.12,934200.0,29.2573,29.4504,29.228,29.3392,934200.0
2008-10-31 12:30:00,50.12,50.2,49.75,49.96,816700.0,29.3392,29.386,29.1226,29.2456,816700.0
2008-10-31 12:40:00,49.97,50.1,49.89,50.07,252800.0,29.2514,29.3275,29.2046,29.3099,252800.0
2008-10-31 12:50:00,50.07,50.2,50.02,50.03,521300.0,29.3099,29.386,29.2807,29.2865,521300.0
2008-10-31 13:00:00,50.02,50.37,50.01,50.21,496600.0,29.2807,29.4856,29.2748,29.3919,496600.0
2008-10-31 13:10:00,50.22,50.5,50.19,50.46,506500.0,29.3978,29.5617,29.3802,29.5382,506500.0
2008-10-31 13:20:00,50.45,51.12,50.43,50.89,1705800.0,29.5324,29.9246,29.5207,29.79,1705800.0
2008-10-31 13:30:00,50.89,51.49,50.86,51.28,1284200.0,29.79,30.1412,29.7724,30.0183,1284200.0
2008-10-31 13:40:00,51.26,51.35,50.93,50.99,596800.0,30.0065,30.0592,29.8134,29.8485,596800.0
2008-10-31 13:50:00,50.99,51.13,50.85,50.91,666700.0,29.8485,29.9304,29.7665,29.8017,666700.0
2008-10-31 14:00:00,50.91,51.45,50.82,51.39,800100.0,29.8017,30.1178,29.749,30.0826,800100.0
2008-10-31 14:10:00,51.39,51.58,50.89,50.99,1060200.0,30.0826,30.1939,29.79,29.8485,1060200.0
2008-10-31 14:20:00,50.99,51.78,50.92,51.7,1288700.0,29.8485,30.3109,29.8075,30.2641,1288700.0
2008-10-31 14:30:00,51.72,52.05,51.45,51.99,1902500.0,30.2758,30.469,30.1178,30.4339,1902500.0
2008-10-31 14:40:00,51.98,52.04,51.55,51.78,1643500.0,30.428,30.4631,30.1763,30.3109,1643500.0
2008-10-31 14:50:00,51.79,52.32,51.72,52.08,1691300.0,30.3168,30.6271,30.2758,30.4866,1691300.0
2008-10-31 15:00:00,52.11,52.63,51.7,52.1,2367800.0,30.5041,30.8085,30.2641,30.4983,2367800.0
2008-10-31 15:10:00,52.1,52.24,51.29,51.3,1447100.0,30.4983,30.5802,30.0241,30.03,1447100.0
2008-10-31 15:20:00,51.29,51.63,50.85,51.1,1653600.0,30.0241,30.2231,29.7665,29.9129,1653600.0
2008-10-31 15:30:00,51.09,51.79,51.0,51.79,1399700.0,29.907,30.3168,29.8543,30.3168,1399700.0
2008-10-31 15:40:00,51.78,51.79,50.52,50.78,2272700.0,30.3109,30.3168,29.5734,29.7256,2272700.0
2008-10-31 15:50:00,50.78,51.12,50.38,50.95,2771600.0,29.7256,29.9246,29.4914,29.8251,2771600.0
2008-10-31 16:00:00,51.02,51.6,50.55,51.1,36600.0,29.8661,30.2056,29.5909,29.9129,36600.0
2008-10-31 16:10:00,51.2,51.28,51.16,51.28,108500.0,29.9714,30.0183,29.948,30.0183,108500.0
2008-11-03 09:30:00,50.6,50.87,50.02,50.65,685600.0,29.6202,29.7783,29.2807,29.6495,685600.0
2008-11-03 09:40:00,50.65,51.24,50.55,50.81,1215000.0,29.6495,29.9948,29.5909,29.7431,1215000.0
2008-11-03 09:50:00,50.8,50.82,50.32,50.32,792300.0,29.7373,29.749,29.4563,29.4563,792300.0
2008-11-03 10:00:00,50.32,50.53,49.85,50.08,2207100.0,29.4563,29.5792,29.1812,29.3158,2207100.0
2008-11-03 10:10:00,50.08,50.25,49.79,49.9,1226900.0,29.3158,29.4153,29.146,29.2104,1226900.0
2008-11-03 10:20:00,49.88,49.94,49.34,49.44,1372800.0,29.1987,29.2338,28.8826,28.9412,1372800.0
2008-11-03 10:30:00,49.44,49.77,49.35,49.69,1543200.0,28.9412,29.1343,28.8885,29.0875,1543200.0
2008-11-03 10:40:00,49.68,50.22,49.68,50.01,1463800.0,29.0816,29.3978,29.0816,29.2748,1463800.0
2008-11-03 10:50:00,50.02,50.23,49.69,49.82,799300.0,29.2807,29.4036,29.0875,29.1636,799300.0
2008-11-03 11:00:00,49.82,49.97,49.51,49.67,714300.0,29.1636,29.2514,28.9821,29.0758,714300.0
2008-11-03 11:10:00,49.66,49.84,49.52,49.68,756500.0,29.0699,29.1753,28.988,29.0816,756500.0
2008-11-03 11:20:00,49.69,49.91,49.63,49.74,565600.0,29.0875,29.2163,29.0524,29.1168,565600.0
2008-11-03 11:30:00,49.71,49.97,49.67,49.92,258900.0,29.0992,29.2514,29.0758,29.2221,258900.0
2008-11-03 11:40:00,49.92,50.11,49.88,49.94,398500.0,29.2221,29.3334,29.1987,29.2338,398500.0
2008-11-03 11:50:00,49.93,50.35,49.88,50.25,385500.0,29.228,29.4739,29.1987,29.4153,385500.0
2008-11-03 12:00:00,50.26,50.27,50.06,50.06,391200.0,29.4212,29.427,29.3041,29.3041,391200.0
2008-11-03 12:10:00,50.05,50.23,50.0,50.11,477000.0,29.2982,29.4036,29.269,29.3334,477000.0
2008-11-03 12:20:00,50.1,50.11,49.85,49.89,385800.0,29.3275,29.3334,29.1812,29.2046,385800.0
2008-11-03 12:30:00,49.89,50.03,49.76,49.78,294300.0,29.2046,29.2865,29.1285,29.1402,294300.0
2008-11-03 12:40:00,49.78,49.81,49.56,49.62,466000.0,29.1402,29.1577,29.0114,29.0465,466000.0
2008-11-03 12:50:00,49.62,49.63,49.45,49.58,481900.0,29.0465,29.0524,28.947,29.0231,481900.0
2008-11-03 13:00:00,49.57,49.85,49.55,49.84,575400.0,29.0173,29.1812,29.0055,29.1753,575400.0
2008-11-03 13:10:00,49.83,50.0,49.66,49.68,461100.0,29.1695,29.269,29.0699,29.0816,461100.0
2008-11-03 13:20:00,49.69,49.83,49.61,49.64,370300.0,29.0875,29.1695,29.0407,29.0582,370300.0
2008-11-03 13:30:00,49.65,49.8,49.54,49.76,341100.0,29.0641,29.1519,28.9997,29.1285,341100.0
2008-11-03 13:40:00,49.74,49.85,49.5,49.55,285300.0,29.1168,29.1812,28.9763,29.0055,285300.0
2008-11-03 13:50:00,49.54,49.57,49.26,49.41,658200.0,28.9997,29.0173,28.8358,28.9236,658200.0
2008-11-03 14:00:00,49.38,49.5,49.17,49.42,734800.0,28.906,28.9763,28.7831,28.9295,734800.0
2008-11-03 14:10:00,49.41,49.42,49.02,49.04,780100.0,28.9236,28.9295,28.6953,28.707,780100.0
2008-11-03 14:20:00,49.04,49.23,48.93,49.22,737900.0,28.707,28.8182,28.6426,28.8124,737900.0
2008-11-03 14:30:00,49.21,49.38,49.11,49.27,691400.0,28.8065,28.906,28.748,28.8416,691400.0
2008-11-03 14:40:00,49.27,49.57,49.15,49.52,551700.0,28.8416,29.0173,28.7714,28.988,551700.0
2008-11-03 14:50:00,49.52,49.54,49.16,49.19,549800.0,28.988,28.9997,28.7773,28.7948,549800.0
2008-11-03 15:00:00,49.2,49.23,48.9,49.13,734700.0,28.8007,28.8182,28.6251,28.7597,734700.0
2008-11-03 15:10:00,49.13,49.39,49.03,49.38,549000.0,28.7597,28.9119,28.7012,28.906,549000.0
2008-11-03 15:20:00,49.4,49.45,49.08,49.43,727400.0,28.9177,28.947,28.7304,28.9353,727400.0
2008-11-03 15:30:00,49.43,49.77,49.36,49.74,670000.0,28.9353,29.1343,28.8943,29.1168,670000.0
2008-11-03 15:40:00,49.73,50.04,49.73,49.93,1099800.0,29.1109,29.2924,29.1109,29.228,1099800.0
2008-11-03 15:50:00,49.92,49.99,49.54,49.72,1294800.0,29.2221,29.2631,28.9997,29.1051,1294800.0
2008-11-03 16:00:00,49.73,50.23,49.73,49.94,112900.0,29.1109,29.4036,29.1109,29.2338,112900.0
2008-11-03 16:10:00,49.97,50.04,49.95,50.04,58700.0,29.2514,29.2924,29.2397,29.2924,58700.0
2008-11-04 09:30:00,50.91,51.57,50.91,51.54,1244700.0,29.8017,30.188,29.8017,30.1705,1244700.0
2008-11-04 09:40:00,51.55,51.79,51.25,51.64,1997800.0,30.1763,30.3168,30.0007,30.229,1997800.0
2008-11-04 09:50:00,51.64,51.9,51.48,51.6,1125700.0,30.229,30.3812,30.1353,30.2056,1125700.0
2008-11-04 10:00:00,51.59,51.72,51.35,51.55,638300.0,30.1997,30.2758,30.0592,30.1763,638300.0
2008-11-04 10:10:00,51.55,51.96,51.55,51.94,629000.0,30.1763,30.4163,30.1763,30.4046,629000.0
2008-11-04 10:20:00,51.94,52.36,51.93,52.31,1102300.0,30.4046,30.6505,30.3988,30.6212,1102300.0
2008-11-04 10:30:00,52.3,52.6,52.24,52.47,1317200.0,30.6153,30.791,30.5802,30.7149,1317200.0
2008-11-04 10:40:00,52.47,52.59,52.23,52.52,924200.0,30.7149,30.7851,30.5744,30.7441,924200.0
2008-11-04 10:50:00,52.51,52.74,52.46,52.58,854200.0,30.7383,30.8729,30.709,30.7792,854200.0
2008-11-04 11:00:00,52.59,53.07,52.59,52.74,1066400.0,30.7851,31.0661,30.7851,30.8729,1066400.0
2008-11-04 11:10:00,52.75,52.85,52.6,52.71,766900.0,30.8788,30.9373,30.791,30.8553,766900.0
2008-11-04 11:20:00,52.69,52.69,52.5,52.59,669900.0,30.8436,30.8436,30.7324,30.7851,669900.0
2008-11-04 11:30:00,52.58,52.77,52.56,52.71,562500.0,30.7792,30.8905,30.7675,30.8553,562500.0
2008-11-04 11:40:00,52.71,52.9,52.61,52.9,518600.0,30.8553,30.9666,30.7968,30.9666,518600.0
2008-11-04 11:50:00,52.89,53.08,52.78,52.8,646800.0,30.9607,31.0719,30.8963,30.908,646800.0
2008-11-04 12:00:00,52.79,52.89,52.58,52.61,639800.0,30.9022,30.9607,30.7792,30.7968,639800.0
2008-11-04 12:10:00,52.61,52.87,52.54,52.71,655400.0,30.7968,30.949,30.7558,30.8553,655400.0
2008-11-04 12:20:00,52.72,52.96,52.67,52.68,463200.0,30.8612,31.0017,30.8319,30.8378,463200.0
2008-11-04 12:30:00,52.68,52.76,52.57,52.7,471800.0,30.8378,30.8846,30.7734,30.8495,471800.0
2008-11-04 12:40:00,52.69,52.69,52.46,52.55,367600.0,30.8436,30.8436,30.709,30.7617,367600.0
2008-11-04 12:50:00,52.56,52.6,52.42,52.54,261200.0,30.7675,30.791,30.6856,30.7558,261200.0
2008-11-04 13:00:00,52.54,52.69,52.5,52.53,220600.0,30.7558,30.8436,30.7324,30.75,220600.0
2008-11-04 13:10:00,52.52,52.67,52.27,52.6,564800.0,30.7441,30.8319,30.5978,30.791,564800.0
2008-11-04 13:20:00,52.59,52.9,52.54,52.87,334200.0,30.7851,30.9666,30.7558,30.949,334200.0
2008-11-04 13:30:00,52.87,52.94,52.67,52.92,445400.0,30.949,30.99,30.8319,30.9783,445400.0
2008-11-04 13:40:00,52.94,53.14,52.9,52.9,729300.0,30.99,31.1071,30.9666,30.9666,729300.0
2008-11-04 13:50:00,52.9,53.04,52.81,52.91,537700.0,30.9666,31.0485,30.9139,30.9724,537700.0
2008-11-04 14:00:00,52.92,52.92,52.38,52.48,906700.0,30.9783,30.9783,30.6622,30.7207,906700.0
2008-11-04 14:10:00,52.48,52.54,52.25,52.34,891100.0,30.7207,30.7558,30.5861,30.6388,891100.0
2008-11-04 14:20:00,52.34,52.44,52.09,52.39,861200.0,30.6388,30.6973,30.4924,30.668,861200.0
2008-11-04 14:30:00,52.39,52.47,52.25,52.39,517700.0,30.668,30.7149,30.5861,30.668,517700.0
2008-11-04 14:40:00,52.4,52.5,52.09,52.1,640200.0,30.6739,30.7324,30.4924,30.4983,640200.0
2008-11-04 14:50:00,52.09,52.09,51.69,51.87,1242700.0,30.4924,30.4924,30.2583,30.3636,1242700.0
2008-11-04 15:00:00,51.87,52.04,51.54,51.86,782700.0,30.3636,30.4631,30.1705,30.3578,782700.0
2008-11-04 15:10:00,51.87,52.16,51.73,52.11,719800.0,30.3636,30.5334,30.2817,30.5041,719800.0
2008-11-04 15:20:00,52.1,52.34,51.93,52.14,705800.0,30.4983,30.6388,30.3988,30.5217,705800.0
2008-11-04 15:30:00,52.15,52.81,52.14,52.71,1351500.0,30.5275,30.9139,30.5217,30.8553,1351500.0
2008-11-04 15:40:00,52.72,53.29,52.69,53.04,1807600.0,30.8612,31.1949,30.8436,31.0485,1807600.0
2008-11-04 15:50:00,53.03,53.3,52.54,53.22,2472400.0,31.0427,31.2007,30.7558,31.1539,2472400.0
2008-11-04 16:00:00,53.3,53.3,52.67,53.15,178300.0,31.2007,31.2007,30.8319,31.1129,178300.0
2008-11-04 16:10:00,53.11,53.24,53.1,53.2,24200.0,31.0895,31.1656,31.0836,31.1422,24200.0
2008-11-05 09:30:00,51.65,51.71,51.15,51.5,1079400.0,30.2348,30.27,29.9422,30.147,1079400.0
2008-11-05 09:40:00,51.49,51.54,51.09,51.49,1399600.0,30.1412,30.1705,29.907,30.1412,1399600.0
2008-11-05 09:50:00,51.46,51.83,51.43,51.74,1007600.0,30.1236,30.3402,30.1061,30.2875,1007600.0
2008-11-05 10:00:00,51.74,52.57,51.57,52.54,1789100.0,30.2875,30.7734,30.188,30.7558,1789100.0
2008-11-05 10:10:00,52.54,52.83,52.2,52.67,1457500.0,30.7558,30.9256,30.5568,30.8319,1457500.0
2008-11-05 10:20:00,52.67,53.05,52.66,52.94,932400.0,30.8319,31.0544,30.8261,30.99,932400.0
2008-11-05 10:30:00,52.95,53.3,52.66,52.75,1964600.0,30.9958,31.2007,30.8261,30.8788,1964600.0
2008-11-05 10:40:00,52.75,53.15,52.46,53.15,1165100.0,30.8788,31.1129,30.709,31.1129,1165100.0
2008-11-05 10:50:00,53.16,53.18,52.52,52.56,943900.0,31.1188,31.1305,30.7441,30.7675,943900.0
2008-11-05 11:00:00,52.54,52.75,52.28,52.33,620100.0,30.7558,30.8788,30.6036,30.6329,620100.0
2008-11-05 11:10:00,52.32,52.33,51.95,52.06,1046300.0,30.6271,30.6329,30.4105,30.4749,1046300.0
2008-11-05 11:20:00,52.06,52.09,51.59,51.8,1346000.0,30.4749,30.4924,30.1997,30.3227,1346000.0
2008-11-05 11:30:00,51.8,51.85,51.52,51.67,1013500.0,30.3227,30.3519,30.1587,30.2466,1013500.0
2008-11-05 11:40:00,51.66,52.01,51.6,51.83,1288400.0,30.2407,30.4456,30.2056,30.3402,1288400.0
2008-11-05 11:50:00,51.82,52.12,51.68,52.12,879800.0,30.3344,30.51,30.2524,30.51,879800.0
2008-11-05 12:00:00,52.13,52.2,51.92,51.99,514900.0,30.5158,30.5568,30.3929,30.4339,514900.0
2008-11-05 12:10:00,51.99,52.01,51.55,51.77,693400.0,30.4339,30.4456,30.1763,30.3051,693400.0
2008-11-05 12:20:00,51.75,52.02,51.52,51.59,561900.0,30.2934,30.4514,30.1587,30.1997,561900.0
2008-11-05 12:30:00,51.59,51.83,51.41,51.44,611200.0,30.1997,30.3402,30.0944,30.1119,611200.0
2008-11-05 12:40:00,51.45,51.61,51.24,51.48,896000.0,30.1178,30.2114,29.9948,30.1353,896000.0
2008-11-05 12:50:00,51.47,51.62,51.28,51.55,717200.0,30.1295,30.2173,30.0183,30.1763,717200.0
2008-11-05 13:00:00,51.56,51.59,51.3,51.53,702500.0,30.1822,30.1997,30.03,30.1646,702500.0
2008-11-05 13:10:00,51.54,51.81,51.53,51.78,415200.0,30.1705,30.3285,30.1646,30.3109,415200.0
2008-11-05 13:20:00,51.78,51.78,51.35,51.58,697800.0,30.3109,30.3109,30.0592,30.1939,697800.0
2008-11-05 13:30:00,51.58,51.63,51.2,51.33,971400.0,30.1939,30.2231,29.9714,30.0475,971400.0
2008-11-05 13:40:00,51.33,51.84,51.24,51.7,712300.0,30.0475,30.3461,29.9948,30.2641,712300.0
2008-11-05 13:50:00,51.7,51.89,51.49,51.64,819100.0,30.2641,30.3753,30.1412,30.229,819100.0
2008-11-05 14:00:00,51.64,51.84,51.47,51.55,930700.0,30.229,30.3461,30.1295,30.1763,930700.0
2008-11-05 14:10:00,51.54,51.81,51.46,51.65,718200.0,30.1705,30.3285,30.1236,30.2348,718200.0
2008-11-05 14:20:00,51.65,51.68,51.38,51.6,861900.0,30.2348,30.2524,30.0768,30.2056,861900.0
2008-11-05 14:30:00,51.62,51.98,51.55,51.7,1191500.0,30.2173,30.428,30.1763,30.2641,1191500.0
2008-11-05 14:40:00,51.7,51.87,51.59,51.8,672000.0,30.2641,30.3636,30.1997,30.3227,672000.0
2008-11-05 14:50:00,51.8,51.95,51.65,51.79,835100.0,30.3227,30.4105,30.2348,30.3168,835100.0
2008-11-05 15:00:00,51.8,52.16,51.76,51.85,856700.0,30.3227,30.5334,30.2992,30.3519,856700.0
2008-11-05 15:10:00,51.85,51.96,51.36,51.47,1225700.0,30.3519,30.4163,30.0651,30.1295,1225700.0
2008-11-05 15:20:00,51.47,51.55,51.1,51.31,1157800.0,30.1295,30.1763,29.9129,30.0358,1157800.0
2008-11-05 15:30:00,51.33,51.34,50.65,50.68,1444400.0,30.0475,30.0534,29.6495,29.667,1444400.0
2008-11-05 15:40:00,50.68,51.65,50.61,51.43,2002400.0,29.667,30.2348,29.6261,30.1061,2002400.0
2008-11-05 15:50:00,51.45,51.51,50.44,50.56,2637800.0,30.1178,30.1529,29.5265,29.5968,2637800.0
2008-11-05 16:00:00,50.5,50.63,50.4,50.43,201000.0,29.5617,29.6378,29.5031,29.5207,201000.0
2008-11-05 16:10:00,50.41,50.9,50.4,50.45,100900.0,29.509,29.7958,29.5031,29.5324,100900.0
2008-11-06 09:30:00,50.15,50.61,49.92,50.14,760900.0,29.3568,29.6261,29.2221,29.3509,760900.0
2008-11-06 09:40:00,50.14,50.27,49.49,49.54,1734000.0,29.3509,29.427,28.9704,28.9997,1734000.0
2008-11-06 09:50:00,49.53,49.54,48.99,49.02,2116200.0,28.9938,28.9997,28.6777,28.6953,2116200.0
2008-11-06 10:00:00,49.0,49.11,48.67,49.07,1351600.0,28.6836,28.748,28.4904,28.7246,1351600.0
2008-11-06 10:10:00,49.07,49.14,48.79,49.12,1800100.0,28.7246,28.7655,28.5607,28.7538,1800100.0
2008-11-06 10:20:00,49.13,49.15,48.56,48.72,1591300.0,28.7597,28.7714,28.426,28.5197,1591300.0
2008-11-06 10:30:00,48.74,48.93,48.37,48.67,2388000.0,28.5314,28.6426,28.3148,28.4904,2388000.0
2008-11-06 10:40:00,48.67,48.67,48.25,48.48,1263800.0,28.4904,28.4904,28.2446,28.3792,1263800.0
2008-11-06 10:50:00,48.48,48.66,48.26,48.65,1348400.0,28.3792,28.4846,28.2504,28.4787,1348400.0
2008-11-06 11:00:00,48.65,48.73,48.26,48.29,1116500.0,28.4787,28.5255,28.2504,28.268,1116500.0
2008-11-06 11:10:00,48.29,48.35,47.9,47.96,1100600.0,28.268,28.3031,28.0397,28.0748,1100600.0
2008-11-06 11:20:00,47.95,48.0,47.68,47.96,1163600.0,28.0689,28.0982,27.9109,28.0748,1163600.0
2008-11-06 11:30:00,47.99,48.13,47.57,47.86,1157700.0,28.0924,28.1743,27.8465,28.0163,1157700.0
2008-11-06 11:40:00,47.87,48.28,47.75,48.16,621100.0,28.0221,28.2621,27.9519,28.1919,621100.0
2008-11-06 11:50:00,48.17,48.2,47.8,47.81,584500.0,28.1977,28.2153,27.9811,27.987,584500.0
2008-11-06 12:00:00,47.8,47.98,47.49,47.54,992700.0,27.9811,28.0865,27.7997,27.8289,992700.0
2008-11-06 12:10:00,47.54,47.94,47.53,47.65,579000.0,27.8289,28.0631,27.8231,27.8933,579000.0
2008-11-06 12:20:00,47.65,47.75,47.2,47.26,1262100.0,27.8933,27.9519,27.6299,27.665,1262100.0
2008-11-06 12:30:00,47.26,47.5,47.09,47.39,961300.0,27.665,27.8055,27.5655,27.7411,961300.0
2008-11-06 12:40:00,47.4,47.52,47.24,47.51,722500.0,27.747,27.8172,27.6533,27.8114,722500.0
2008-11-06 12:50:00,47.5,47.78,47.43,47.73,775600.0,27.8055,27.9694,27.7645,27.9402,775600.0
2008-11-06 13:00:00,47.74,47.81,47.25,47.33,806200.0,27.946,27.987,27.6592,27.706,806200.0
2008-11-06 13:10:00,47.35,47.47,47.08,47.21,652500.0,27.7177,27.788,27.5597,27.6358,652500.0
2008-11-06 13:20:00,47.22,47.63,47.19,47.43,678700.0,27.6416,27.8816,27.6241,27.7645,678700.0
2008-11-06 13:30:00,47.44,47.58,47.12,47.31,880300.0,27.7704,27.8524,27.5831,27.6943,880300.0
2008-11-06 13:40:00,47.31,47.31,47.04,47.15,639000.0,27.6943,27.6943,27.5362,27.6006,639000.0
2008-11-06 13:50:00,47.15,47.62,47.07,47.59,764200.0,27.6006,27.8758,27.5538,27.8582,764200.0
2008-11-06 14:00:00,47.59,48.33,47.5,48.17,1884600.0,27.8582,28.2914,27.8055,28.1977,1884600.0
2008-11-06 14:10:00,48.16,48.26,47.74,48.16,1278500.0,28.1919,28.2504,27.946,28.1919,1278500.0
2008-11-06 14:20:00,48.14,48.19,47.49,47.66,1101700.0,28.1802,28.2094,27.7997,27.8992,1101700.0
2008-11-06 14:30:00,47.68,48.49,47.62,48.42,999300.0,27.9109,28.385,27.8758,28.3441,999300.0
2008-11-06 14:40:00,48.44,48.65,48.17,48.3,1475100.0,28.3558,28.4787,28.1977,28.2738,1475100.0
2008-11-06 14:50:00,48.3,48.57,47.86,47.99,1488200.0,28.2738,28.4319,28.0163,28.0924,1488200.0
2008-11-06 15:00:00,48.0,48.22,47.38,47.47,1585800.0,28.0982,28.227,27.7353,27.788,1585800.0
2008-11-06 15:10:00,47.49,47.69,47.35,47.64,1206000.0,27.7997,27.9167,27.7177,27.8875,1206000.0
2008-11-06 15:20:00,47.64,47.66,47.11,47.25,1413900.0,27.8875,27.8992,27.5772,27.6592,1413900.0
2008-11-06 15:30:00,47.23,47.47,47.03,47.05,1377500.0,27.6475,27.788,27.5304,27.5421,1377500.0
2008-11-06 15:40:00,47.05,47.68,47.0,47.21,2296100.0,27.5421,27.9109,27.5128,27.6358,2296100.0
2008-11-06 15:50:00,47.21,47.65,47.16,47.55,2529900.0,27.6358,27.8933,27.6065,27.8348,2529900.0
2008-11-06 16:00:00,47.59,47.62,46.76,47.25,84400.0,27.8582,27.8758,27.3723,27.6592,84400.0
2008-11-06 16:10:00,47.26,47.5,47.14,47.4,18700.0,27.665,27.8055,27.5948,27.747,18700.0
2008-11-07 09:30:00,48.23,48.81,47.9,48.4,1606100.0,28.2328,28.5724,28.0397,28.3324,1606100.0
2008-11-07 09:40:00,48.4,48.68,48.07,48.2,1504300.0,28.3324,28.4963,28.1392,28.2153,1504300.0
2008-11-07 09:50:00,48.2,48.42,47.82,48.28,1028300.0,28.2153,28.3441,27.9928,28.2621,1028300.0
2008-11-07 10:00:00,48.29,49.27,48.28,49.22,1337900.0,28.268,28.8416,28.2621,28.8124,1337900.0
2008-11-07 10:10:00,49.22,49.56,49.0,49.27,1300900.0,28.8124,29.0114,28.6836,28.8416,1300900.0
2008-11-07 10:20:00,49.26,49.72,49.16,49.31,942800.0,28.8358,29.1051,28.7773,28.8651,942800.0
2008-11-07 10:30:00,49.32,49.68,49.11,49.68,1045200.0,28.8709,29.0816,28.748,29.0816,1045200.0
2008-11-07 10:40:00,49.67,49.67,49.03,49.03,795300.0,29.0758,29.0758,28.7012,28.7012,795300.0
2008-11-07 10:50:00,49.03,49.2,48.79,48.86,597800.0,28.7012,28.8007,28.5607,28.6016,597800.0
2008-11-07 11:00:00,48.87,49.0,48.39,48.45,740100.0,28.6075,28.6836,28.3265,28.3616,740100.0
2008-11-07 11:10:00,48.47,48.9,48.47,48.8,711800.0,28.3733,28.6251,28.3733,28.5665,711800.0
2008-11-07 11:20:00,48.81,48.83,48.1,48.22,1005400.0,28.5724,28.5841,28.1567,28.227,1005400.0
2008-11-07 11:30:00,48.24,48.73,48.12,48.59,1133800.0,28.2387,28.5255,28.1685,28.4436,1133800.0
2008-11-07 11:40:00,48.59,49.04,48.44,48.87,737600.0,28.4436,28.707,28.3558,28.6075,737600.0
2008-11-07 11:50:00,48.88,49.08,48.63,49.08,562200.0,28.6133,28.7304,28.467,28.7304,562200.0
2008-11-07 12:00:00,49.06,49.29,48.95,49.07,402300.0,28.7187,28.8534,28.6543,28.7246,402300.0
2008-11-07 12:10:00,49.07,49.17,48.82,48.87,400400.0,28.7246,28.7831,28.5782,28.6075,400400.0
2008-11-07 12:20:00,48.87,49.16,48.7,48.89,476100.0,28.6075,28.7773,28.508,28.6192,476100.0
2008-11-07 12:30:00,48.88,49.0,48.65,48.81,360000.0,28.6133,28.6836,28.4787,28.5724,360000.0
2008-11-07 12:40:00,48.79,49.19,48.76,48.97,449900.0,28.5607,28.7948,28.5431,28.666,449900.0
2008-11-07 12:50:00,48.98,49.23,48.95,49.09,433200.0,28.6719,28.8182,28.6543,28.7363,433200.0
2008-11-07 13:00:00,49.09,49.26,48.9,48.9,308300.0,28.7363,28.8358,28.6251,28.6251,308300.0
2008-11-07 13:10:00,48.91,49.03,48.75,48.94,479700.0,28.6309,28.7012,28.5372,28.6485,479700.0
2008-11-07 13:20:00,48.95,49.34,48.84,49.27,437500.0,28.6543,28.8826,28.5899,28.8416,437500.0
2008-11-07 13:30:00,49.28,49.36,48.86,48.91,392000.0,28.8475,28.8943,28.6016,28.6309,392000.0
2008-11-07 13:40:00,48.91,48.91,48.72,48.85,1016000.0,28.6309,28.6309,28.5197,28.5958,1016000.0
2008-11-07 13:50:00,48.86,49.12,48.81,49.11,276200.0,28.6016,28.7538,28.5724,28.748,276200.0
2008-11-07 14:00:00,49.11,49.15,48.8,48.83,564700.0,28.748,28.7714,28.5665,28.5841,564700.0
2008-11-07 14:10:00,48.83,49.0,48.8,48.98,248700.0,28.5841,28.6836,28.5665,28.6719,248700.0
2008-11-07 14:20:00,48.97,49.03,48.81,48.92,1119000.0,28.666,28.7012,28.5724,28.6368,1119000.0
2008-11-07 14:30:00,48.93,49.3,48.93,49.24,405300.0,28.6426,28.8592,28.6426,28.8241,405300.0
2008-11-07 14:40:00,49.23,49.54,49.22,49.31,703100.0,28.8182,28.9997,28.8124,28.8651,703100.0
2008-11-07 14:50:00,49.3,49.5,48.54,48.55,1167000.0,28.8592,28.9763,28.4143,28.4202,1167000.0
2008-11-07 15:00:00,48.55,48.83,48.22,48.59,1122900.0,28.4202,28.5841,28.227,28.4436,1122900.0
2008-11-07 15:10:00,48.61,48.91,48.35,48.35,831300.0,28.4553,28.6309,28.3031,28.3031,831300.0
2008-11-07 15:20:00,48.35,48.48,47.92,48.26,1094600.0,28.3031,28.3792,28.0514,28.2504,1094600.0
2008-11-07 15:30:00,48.28,48.8,48.15,48.63,971500.0,28.2621,28.5665,28.186,28.467,971500.0
2008-11-07 15:40:00,48.63,49.32,48.63,49.03,1141800.0,28.467,28.8709,28.467,28.7012,1141800.0
2008-11-07 15:50:00,49.04,49.93,48.84,49.78,1973100.0,28.707,29.228,28.5899,29.1402,1973100.0
2008-11-07 16:00:00,49.76,50.01,49.07,49.75,120500.0,29.1285,29.2748,28.7246,29.1226,120500.0
2008-11-07 16:10:00,49.76,49.9,49.7,49.72,53900.0,29.1285,29.2104,29.0934,29.1051,53900.0
2008-11-10 09:30:00,51.34,51.91,51.29,51.38,1461500.0,30.0534,30.387,30.0241,30.0768,1461500.0
2008-11-10 09:40:00,51.39,51.75,51.34,51.45,1464800.0,30.0826,30.2934,30.0534,30.1178,1464800.0
2008-11-10 09:50:00,51.45,51.67,51.32,51.62,1215800.0,30.1178,30.2466,30.0417,30.2173,1215800.0
2008-11-10 10:00:00,51.62,51.65,51.26,51.36,1383100.0,30.2173,30.2348,30.0065,30.0651,1383100.0
2008-11-10 10:10:00,51.36,51.61,51.3,51.45,1180600.0,30.0651,30.2114,30.03,30.1178,1180600.0
2008-11-10 10:20:00,51.45,51.7,51.3,51.46,1383400.0,30.1178,30.2641,30.03,30.1236,1383400.0
2008-11-10 10:30:00,51.46,51.54,50.82,50.89,1568600.0,30.1236,30.1705,29.749,29.79,1568600.0
2008-11-10 10:40:00,50.89,51.13,50.65,50.65,980400.0,29.79,29.9304,29.6495,29.6495,980400.0
2008-11-10 10:50:00,50.66,50.93,50.48,50.62,929200.0,29.6553,29.8134,29.55,29.6319,929200.0
2008-11-10 11:00:00,50.62,50.77,50.35,50.55,1374900.0,29.6319,29.7197,29.4739,29.5909,1374900.0
2008-11-10 11:10:00,50.54,50.54,50.25,50.34,904800.0,29.5851,29.5851,29.4153,29.468,904800.0
2008-11-10 11:20:00,50.36,50.76,50.33,50.66,993500.0,29.4797,29.7139,29.4621,29.6553,993500.0
2008-11-10 11:30:00,50.66,50.83,50.34,50.47,794300.0,29.6553,29.7548,29.468,29.5441,794300.0
2008-11-10 11:40:00,50.47,50.51,50.1,50.17,635300.0,29.5441,29.5675,29.3275,29.3685,635300.0
2008-11-10 11:50:00,50.16,50.19,49.73,50.11,1094800.0,29.3626,29.3802,29.1109,29.3334,1094800.0
2008-11-10 12:00:00,50.11,50.38,50.0,50.35,452900.0,29.3334,29.4914,29.269,29.4739,452900.0
2008-11-10 12:10:00,50.34,50.59,50.18,50.2,638900.0,29.468,29.6143,29.3743,29.386,638900.0
2008-11-10 12:20:00,50.19,50.39,49.86,49.91,737100.0,29.3802,29.4973,29.187,29.2163,737100.0
2008-11-10 12:30:00,49.91,50.14,49.57,49.67,1462300.0,29.2163,29.3509,29.0173,29.0758,1462300.0
2008-11-10 12:40:00,49.68,49.74,49.53,49.67,792400.0,29.0816,29.1168,28.9938,29.0758,792400.0
2008-11-10 12:50:00,49.66,49.7,49.18,49.18,844600.0,29.0699,29.0934,28.789,28.789,844600.0
2008-11-10 13:00:00,49.19,49.54,49.03,49.4,1291000.0,28.7948,28.9997,28.7012,28.9177,1291000.0
2008-11-10 13:10:00,49.41,49.74,49.33,49.7,714400.0,28.9236,29.1168,28.8768,29.0934,714400.0
2008-11-10 13:20:00,49.71,50.03,49.46,49.88,1104500.0,29.0992,29.2865,28.9529,29.1987,1104500.0
2008-11-10 13:30:00,49.88,50.13,49.64,50.1,992700.0,29.1987,29.3451,29.0582,29.3275,992700.0
2008-11-10 13:40:00,50.09,50.09,49.5,49.7,695400.0,29.3217,29.3217,28.9763,29.0934,695400.0
2008-11-10 13:50:00,49.7,50.22,49.62,50.17,882600.0,29.0934,29.3978,29.0465,29.3685,882600.0
2008-11-10 14:00:00,50.17,50.43,49.99,50.4,663200.0,29.3685,29.5207,29.2631,29.5031,663200.0
2008-11-10 14:10:00,50.39,50.4,49.91,50.14,638600.0,29.4973,29.5031,29.2163,29.3509,638600.0
2008-11-10 14:20:00,50.13,50.25,49.93,49.97,744900.0,29.3451,29.4153,29.228,29.2514,744900.0
2008-11-10 14:30:00,49.96,50.03,49.67,49.81,818100.0,29.2456,29.2865,29.0758,29.1577,818100.0
2008-11-10 14:40:00,49.82,50.08,49.54,49.57,567400.0,29.1636,29.3158,28.9997,29.0173,567400.0
2008-11-10 14:50:00,49.57,49.86,49.42,49.53,744400.0,29.0173,29.187,28.9295,28.9938,744400.0
2008-11-10 15:00:00,49.51,49.68,49.14,49.25,1358200.0,28.9821,29.0816,28.7655,28.8299,1358200.0
2008-11-10 15:10:00,49.24,49.78,49.24,49.42,1188700.0,28.8241,29.1402,28.8241,28.9295,1188700.0
2008-11-10 15:20:00,49.44,49.51,49.07,49.28,893100.0,28.9412,28.9821,28.7246,28.8475,893100.0
2008-11-10 15:30:00,49.28,49.8,49.24,49.27,1146000.0,28.8475,29.1519,28.8241,28.8416,1146000.0
2008-11-10 15:40:00,49.28,49.88,49.28,49.65,1538600.0,28.8475,29.1987,28.8475,29.0641,1538600.0
2008-11-10 15:50:00,49.65,50.24,49.65,50.07,1433800.0,29.0641,29.4095,29.0641,29.3099,1433800.0
2008-11-10 16:00:00,50.07,50.13,49.92,50.0,164100.0,29.3099,29.3451,29.2221,29.269,164100.0
2008-11-10 16:10:00,49.98,50.06,49.85,49.85,11000.0,29.2573,29.3041,29.1812,29.1812,11000.0
2008-11-11 09:30:00,48.69,48.96,48.19,48.57,1116400.0,28.5021,28.6602,28.2094,28.4319,1116400.0
2008-11-11 09:40:00,48.56,48.56,47.79,48.0,1455200.0,28.426,28.426,27.9753,28.0982,1455200.0
2008-11-11 09:50:00,48.01,48.18,47.77,47.99,988600.0,28.1041,28.2036,27.9636,28.0924,988600.0
2008-11-11 10:00:00,47.98,48.43,47.81,48.38,1010000.0,28.0865,28.3499,27.987,28.3207,1010000.0
2008-11-11 10:10:00,48.4,48.67,48.14,48.36,847500.0,28.3324,28.4904,28.1802,28.3089,847500.0
2008-11-11 10:20:00,48.37,48.47,48.13,48.16,619200.0,28.3148,28.3733,28.1743,28.1919,619200.0
2008-11-11 10:30:00,48.15,48.35,48.09,48.12,758300.0,28.186,28.3031,28.1509,28.1685,758300.0
2008-11-11 10:40:00,48.12,48.2,47.77,47.83,647200.0,28.1685,28.2153,27.9636,27.9987,647200.0
2008-11-11 10:50:00,47.84,47.96,47.7,47.77,404100.0,28.0046,28.0748,27.9226,27.9636,404100.0
2008-11-11 11:00:00,47.76,47.84,47.5,47.61,712300.0,27.9577,28.0046,27.8055,27.8699,712300.0
2008-11-11 11:10:00,47.6,48.18,47.58,47.96,483400.0,27.8641,28.2036,27.8524,28.0748,483400.0
2008-11-11 11:20:00,47.96,48.25,47.95,48.02,453700.0,28.0748,28.2446,28.0689,28.1099,453700.0
2008-11-11 11:30:00,48.0,48.27,47.78,48.27,392900.0,28.0982,28.2563,27.9694,28.2563,392900.0
2008-11-11 11:40:00,48.27,48.45,48.15,48.17,381600.0,28.2563,28.3616,28.186,28.1977,381600.0
2008-11-11 11:50:00,48.17,48.27,47.92,48.01,321600.0,28.1977,28.2563,28.0514,28.1041,321600.0
2008-11-11 12:00:00,48.01,48.07,47.69,47.69,559400.0,28.1041,28.1392,27.9167,27.9167,559400.0
2008-11-11 12:10:00,47.69,47.92,47.6,47.67,782600.0,27.9167,28.0514,27.8641,27.905,782600.0
2008-11-11 12:20:00,47.68,47.77,47.5,47.59,388200.0,27.9109,27.9636,27.8055,27.8582,388200.0
2008-11-11 12:30:00,47.59,47.87,47.59,47.81,235100.0,27.8582,28.0221,27.8582,27.987,235100.0
2008-11-11 12:40:00,47.81,48.06,47.64,47.64,389800.0,27.987,28.1333,27.8875,27.8875,389800.0
2008-11-11 12:50:00,47.64,47.9,47.54,47.9,312900.0,27.8875,28.0397,27.8289,28.0397,312900.0
2008-11-11 13:00:00,47.9,48.03,47.79,47.92,373400.0,28.0397,28.1158,27.9753,28.0514,373400.0
2008-11-11 13:10:00,47.92,48.02,47.78,47.88,552100.0,28.0514,28.1099,27.9694,28.028,552100.0
2008-11-11 13:20:00,47.88,47.97,47.58,47.7,455800.0,28.028,28.0807,27.8524,27.9226,455800.0
2008-11-11 13:30:00,47.7,47.8,47.56,47.63,240700.0,27.9226,27.9811,27.8406,27.8816,240700.0
2008-11-11 13:40:00,47.63,47.89,47.6,47.78,494100.0,27.8816,28.0338,27.8641,27.9694,494100.0
2008-11-11 13:50:00,47.78,48.64,47.78,48.62,1004700.0,27.9694,28.4729,27.9694,28.4611,1004700.0
2008-11-11 14:00:00,48.62,48.9,48.21,48.36,1232100.0,28.4611,28.6251,28.2211,28.3089,1232100.0
2008-11-11 14:10:00,48.35,48.9,48.28,48.83,1060600.0,28.3031,28.6251,28.2621,28.5841,1060600.0
2008-11-11 14:20:00,48.83,49.24,48.7,49.2,2027900.0,28.5841,28.8241,28.508,28.8007,2027900.0
2008-11-11 14:30:00,49.2,49.56,48.98,48.98,1595300.0,28.8007,29.0114,28.6719,28.6719,1595300.0
2008-11-11 14:40:00,48.98,49.04,48.76,48.86,1173600.0,28.6719,28.707,28.5431,28.6016,1173600.0
2008-11-11 14:50:00,48.85,48.86,48.46,48.51,1622700.0,28.5958,28.6016,28.3675,28.3968,1622700.0
2008-11-11 15:00:00,48.49,48.87,48.42,48.52,1246400.0,28.385,28.6075,28.3441,28.4026,1246400.0
2008-11-11 15:10:00,48.54,48.99,48.47,48.92,1264200.0,28.4143,28.6777,28.3733,28.6368,1264200.0
2008-11-11 15:20:00,48.92,49.04,48.59,48.7,1057900.0,28.6368,28.707,28.4436,28.508,1057900.0
2008-11-11 15:30:00,48.69,48.69,47.81,47.9,1448800.0,28.5021,28.5021,27.987,28.0397,1448800.0
2008-11-11 15:40:00,47.9,48.71,47.88,48.71,1768700.0,28.0397,28.5138,28.028,28.5138,1768700.0
2008-11-11 15:50:00,48.72,48.8,48.19,48.34,1658600.0,28.5197,28.5665,28.2094,28.2972,1658600.0
2008-11-11 16:00:00,48.47,48.58,48.28,48.53,1942100.0,28.3733,28.4377,28.2621,28.4085,1942100.0
2008-11-11 16:10:00,48.48,48.49,48.3,48.48,14500.0,28.3792,28.385,28.2738,28.3792,14500.0
2008-11-12 09:30:00,47.38,47.39,46.63,47.15,807100.0,27.7353,27.7411,27.2962,27.6006,807100.0
2008-11-12 09:40:00,47.16,47.25,46.75,46.99,1027600.0,27.6065,27.6592,27.3665,27.507,1027600.0
2008-11-12 09:50:00,46.98,47.54,46.95,47.21,1424300.0,27.5011,27.8289,27.4836,27.6358,1424300.0
2008-11-12 10:00:00,47.19,47.45,46.83,46.88,1610600.0,27.6241,27.7763,27.4133,27.4426,1610600.0
2008-11-12 10:10:00,46.89,47.25,46.86,47.14,1272000.0,27.4484,27.6592,27.4309,27.5948,1272000.0
2008-11-12 10:20:00,47.14,47.16,46.64,46.67,1306200.0,27.5948,27.6065,27.3021,27.3197,1306200.0
2008-11-12 10:30:00,46.67,46.87,46.4,46.46,1708200.0,27.3197,27.4367,27.1616,27.1967,1708200.0
2008-11-12 10:40:00,46.47,46.54,46.25,46.46,1316700.0,27.2026,27.2436,27.0738,27.1967,1316700.0
2008-11-12 10:50:00,46.47,46.6,46.12,46.16,1223700.0,27.2026,27.2787,26.9977,27.0211,1223700.0
2008-11-12 11:00:00,46.15,46.16,45.77,45.94,1317500.0,27.0153,27.0211,26.7928,26.8923,1317500.0
2008-11-12 11:10:00,45.94,46.28,45.7,46.2,1100300.0,26.8923,27.0914,26.7518,27.0445,1100300.0
2008-11-12 11:20:00,46.21,46.24,45.98,46.17,932300.0,27.0504,27.0679,26.9157,27.027,932300.0
2008-11-12 11:30:00,46.18,46.28,45.78,45.85,764900.0,27.0328,27.0914,26.7987,26.8396,764900.0
2008-11-12 11:40:00,45.84,45.93,45.69,45.85,753900.0,26.8338,26.8865,26.746,26.8396,753900.0
2008-11-12 11:50:00,45.85,46.29,45.76,46.26,811200.0,26.8396,27.0972,26.787,27.0797,811200.0
2008-11-12 12:00:00,46.25,46.32,46.07,46.09,557200.0,27.0738,27.1148,26.9684,26.9801,557200.0
2008-11-12 12:10:00,46.1,46.18,45.94,45.98,688200.0,26.986,27.0328,26.8923,26.9157,688200.0
2008-11-12 12:20:00,45.97,46.45,45.91,46.31,490500.0,26.9099,27.1909,26.8748,27.1089,490500.0
2008-11-12 12:30:00,46.32,46.69,46.3,46.61,579500.0,27.1148,27.3314,27.1031,27.2845,579500.0
2008-11-12 12:40:00,46.61,46.66,46.27,46.28,378900.0,27.2845,27.3138,27.0855,27.0914,378900.0
2008-11-12 12:50:00,46.28,46.71,46.21,46.69,495600.0,27.0914,27.3431,27.0504,27.3314,495600.0
2008-11-12 13:00:00,46.69,46.75,46.28,46.32,439300.0,27.3314,27.3665,27.0914,27.1148,439300.0
2008-11-12 13:10:00,46.32,46.36,46.02,46.17,522500.0,27.1148,27.1382,26.9392,27.027,522500.0
2008-11-12 13:20:00,46.17,46.23,46.05,46.17,479600.0,27.027,27.0621,26.9567,27.027,479600.0
2008-11-12 13:30:00,46.17,46.19,45.81,45.88,602600.0,27.027,27.0387,26.8162,26.8572,602600.0
2008-11-12 13:40:00,45.88,46.08,45.84,45.93,515800.0,26.8572,26.9743,26.8338,26.8865,515800.0
2008-11-12 13:50:00,45.92,45.93,45.59,45.72,733300.0,26.8806,26.8865,26.6874,26.7635,733300.0
2008-11-12 14:00:00,45.7,45.77,45.4,45.46,831800.0,26.7518,26.7928,26.5762,26.6113,831800.0
2008-11-12 14:10:00,45.47,45.77,45.38,45.67,659200.0,26.6172,26.7928,26.5645,26.7343,659200.0
2008-11-12 14:20:00,45.66,45.88,45.59,45.59,685400.0,26.7284,26.8572,26.6874,26.6874,685400.0
2008-11-12 14:30:00,45.59,46.0,45.57,45.63,772200.0,26.6874,26.9275,26.6757,26.7109,772200.0
2008-11-12 14:40:00,45.63,45.9,45.48,45.63,698900.0,26.7109,26.8689,26.6231,26.7109,698900.0
2008-11-12 14:50:00,45.64,45.68,45.41,45.41,829700.0,26.7167,26.7401,26.5821,26.5821,829700.0
2008-11-12 15:00:00,45.4,45.47,45.17,45.18,907300.0,26.5762,26.6172,26.4416,26.4474,907300.0
2008-11-12 15:10:00,45.16,45.33,45.03,45.24,1186500.0,26.4357,26.5352,26.3596,26.4826,1186500.0
2008-11-12 15:20:00,45.24,45.26,44.49,44.88,1349900.0,26.4826,26.4943,26.0435,26.2718,1349900.0
2008-11-12 15:30:00,44.88,45.07,44.78,44.8,1339900.0,26.2718,26.383,26.2133,26.225,1339900.0
2008-11-12 15:40:00,44.78,45.33,44.51,45.04,2116100.0,26.2133,26.5352,26.0552,26.3655,2116100.0
2008-11-12 15:50:00,45.05,45.16,44.6,44.65,2598100.0,26.3713,26.4357,26.1079,26.1372,2598100.0
2008-11-12 16:00:00,44.6,45.09,44.6,44.64,366100.0,26.1079,26.3948,26.1079,26.1313,366100.0
2008-11-12 16:10:00,44.65,44.65,44.65,44.65,9900.0,26.1372,26.1372,26.1372,26.1372,9900.0
2008-11-13 09:30:00,45.35,46.04,45.0,45.47,979500.0,26.547,26.9509,26.3421,26.6172,979500.0
2008-11-13 09:40:00,45.47,45.72,45.04,45.04,1235400.0,26.6172,26.7635,26.3655,26.3655,1235400.0
2008-11-13 09:50:00,45.04,45.17,44.7,44.8,1652600.0,26.3655,26.4416,26.1665,26.225,1652600.0
2008-11-13 10:00:00,44.79,45.45,44.74,45.21,1033400.0,26.2191,26.6055,26.1899,26.465,1033400.0
2008-11-13 10:10:00,45.24,46.02,45.2,45.84,1666000.0,26.4826,26.9392,26.4591,26.8338,1666000.0
2008-11-13 10:20:00,45.83,46.38,45.79,45.92,1215800.0,26.8279,27.1499,26.8045,26.8806,1215800.0
2008-11-13 10:30:00,45.92,46.12,45.58,45.87,682000.0,26.8806,26.9977,26.6816,26.8514,682000.0
2008-11-13 10:40:00,45.88,45.91,45.31,45.4,884500.0,26.8572,26.8748,26.5235,26.5762,884500.0
2008-11-13 10:50:00,45.4,45.79,45.39,45.62,605400.0,26.5762,26.8045,26.5704,26.705,605400.0
2008-11-13 11:00:00,45.67,45.85,44.92,44.98,1703900.0,26.7343,26.8396,26.2952,26.3304,1703900.0
2008-11-13 11:10:00,44.98,45.44,44.92,45.13,937400.0,26.3304,26.5996,26.2952,26.4182,937400.0
2008-11-13 11:20:00,45.12,45.59,45.01,45.58,879000.0,26.4123,26.6874,26.3479,26.6816,879000.0
2008-11-13 11:30:00,45.6,45.66,45.14,45.17,641800.0,26.6933,26.7284,26.424,26.4416,641800.0
2008-11-13 11:40:00,45.17,45.6,45.16,45.4,547400.0,26.4416,26.6933,26.4357,26.5762,547400.0
2008-11-13 11:50:00,45.43,45.64,45.2,45.27,562400.0,26.5938,26.7167,26.4591,26.5001,562400.0
2008-11-13 12:00:00,45.28,45.4,45.1,45.24,666800.0,26.506,26.5762,26.4006,26.4826,666800.0
2008-11-13 12:10:00,45.26,45.28,44.7,44.73,573000.0,26.4943,26.506,26.1665,26.184,573000.0
2008-11-13 12:20:00,44.74,44.85,44.58,44.75,699700.0,26.1899,26.2543,26.0962,26.1957,699700.0
2008-11-13 12:30:00,44.76,44.98,44.54,44.95,734400.0,26.2016,26.3304,26.0728,26.3128,734400.0
2008-11-13 12:40:00,44.95,44.98,44.37,44.37,739100.0,26.3128,26.3304,25.9733,25.9733,739100.0
2008-11-13 12:50:00,44.38,44.38,43.06,43.07,2025200.0,25.9791,25.9791,25.2064,25.2123,2025200.0
2008-11-13 13:00:00,43.06,43.83,43.01,43.81,1593700.0,25.2064,25.6572,25.1772,25.6455,1593700.0
2008-11-13 13:10:00,43.81,44.32,43.73,44.08,1464400.0,25.6455,25.944,25.5986,25.8035,1464400.0
2008-11-13 13:20:00,44.09,44.27,43.65,44.27,1078500.0,25.8094,25.9147,25.5518,25.9147,1078500.0
2008-11-13 13:30:00,44.26,45.18,44.22,45.11,1692700.0,25.9089,26.4474,25.8855,26.4065,1692700.0
2008-11-13 13:40:00,45.1,45.74,44.99,45.28,2179100.0,26.4006,26.7753,26.3362,26.506,2179100.0
2008-11-13 13:50:00,45.28,46.31,45.2,45.61,2498100.0,26.506,27.1089,26.4591,26.6992,2498100.0
2008-11-13 14:00:00,45.61,45.98,45.33,45.88,2244700.0,26.6992,26.9157,26.5352,26.8572,2244700.0
2008-11-13 14:10:00,45.87,46.46,45.66,45.69,1883800.0,26.8514,27.1967,26.7284,26.746,1883800.0
2008-11-13 14:20:00,45.69,47.05,45.66,46.77,1744500.0,26.746,27.5421,26.7284,27.3782,1744500.0
2008-11-13 14:30:00,46.76,47.29,46.17,47.27,2579900.0,27.3723,27.6826,27.027,27.6709,2579900.0
2008-11-13 14:40:00,47.28,47.78,46.94,47.54,3009600.0,27.6767,27.9694,27.4777,27.8289,3009600.0
2008-11-13 14:50:00,47.56,47.77,47.11,47.12,2317700.0,27.8406,27.9636,27.5772,27.5831,2317700.0
2008-11-13 15:00:00,47.13,47.44,46.3,46.47,1688000.0,27.5889,27.7704,27.1031,27.2026,1688000.0
2008-11-13 15:10:00,46.48,47.46,46.44,47.35,2169000.0,27.2084,27.7821,27.185,27.7177,2169000.0
2008-11-13 15:20:00,47.35,48.3,47.22,48.3,2642100.0,27.7177,28.2738,27.6416,28.2738,2642100.0
2008-11-13 15:30:00,48.32,48.61,48.0,48.51,2940900.0,28.2855,28.4553,28.0982,28.3968,2940900.0
2008-11-13 15:40:00,48.52,49.18,48.51,48.66,2692500.0,28.4026,28.789,28.3968,28.4846,2692500.0
2008-11-13 15:50:00,48.65,50.0,48.62,49.97,4534900.0,28.4787,29.269,28.4611,29.2514,4534900.0
2008-11-13 16:00:00,49.96,49.97,49.51,49.8,548400.0,29.2456,29.2514,28.9821,29.1519,548400.0
2008-11-13 16:10:00,49.76,49.95,49.76,49.81,81800.0,29.1285,29.2397,29.1285,29.1577,81800.0
2008-11-14 09:30:00,48.52,48.74,47.88,48.32,1360400.0,28.4026,28.5314,28.028,28.2855,1360400.0
2008-11-14 09:40:00,48.32,48.78,48.19,48.51,2017400.0,28.2855,28.5548,28.2094,28.3968,2017400.0
2008-11-14 09:50:00,48.5,49.19,48.48,48.82,2397900.0,28.3909,28.7948,28.3792,28.5782,2397900.0
2008-11-14 10:00:00,48.8,49.11,47.89,48.05,1909800.0,28.5665,28.748,28.0338,28.1275,1909800.0
2008-11-14 10:10:00,48.05,48.28,47.86,47.9,1450900.0,28.1275,28.2621,28.0163,28.0397,1450900.0
2008-11-14 10:20:00,47.9,48.1,47.68,47.95,1304100.0,28.0397,28.1567,27.9109,28.0689,1304100.0
2008-11-14 10:30:00,47.94,47.96,47.12,47.17,1613000.0,28.0631,28.0748,27.5831,27.6123,1613000.0
2008-11-14 10:40:00,47.17,47.46,46.88,47.46,1524600.0,27.6123,27.7821,27.4426,27.7821,1524600.0
2008-11-14 10:50:00,47.46,47.62,47.22,47.39,1016400.0,27.7821,27.8758,27.6416,27.7411,1016400.0
2008-11-14 11:00:00,47.39,47.45,46.95,47.23,672300.0,27.7411,27.7763,27.4836,27.6475,672300.0
2008-11-14 11:10:00,47.23,47.65,47.04,47.61,638900.0,27.6475,27.8933,27.5362,27.8699,638900.0
2008-11-14 11:20:00,47.62,47.81,47.32,47.44,594300.0,27.8758,27.987,27.7002,27.7704,594300.0
2008-11-14 11:30:00,47.43,47.45,47.19,47.38,833500.0,27.7645,27.7763,27.6241,27.7353,833500.0
2008-11-14 11:40:00,47.38,47.71,47.2,47.71,639500.0,27.7353,27.9285,27.6299,27.9285,639500.0
2008-11-14 11:50:00,47.72,47.86,47.35,47.42,726000.0,27.9343,28.0163,27.7177,27.7587,726000.0
2008-11-14 12:00:00,47.42,47.44,47.03,47.24,908500.0,27.7587,27.7704,27.5304,27.6533,908500.0
2008-11-14 12:10:00,47.25,47.4,47.0,47.1,980900.0,27.6592,27.747,27.5128,27.5714,980900.0
2008-11-14 12:20:00,47.1,47.59,47.07,47.45,1130800.0,27.5714,27.8582,27.5538,27.7763,1130800.0
2008-11-14 12:30:00,47.45,47.74,47.06,47.73,997400.0,27.7763,27.946,27.548,27.9402,997400.0
2008-11-14 12:40:00,47.74,47.92,47.51,47.52,712900.0,27.946,28.0514,27.8114,27.8172,712900.0
2008-11-14 12:50:00,47.53,47.89,47.49,47.7,888600.0,27.8231,28.0338,27.7997,27.9226,888600.0
2008-11-14 13:00:00,47.68,47.68,47.41,47.48,595100.0,27.9109,27.9109,27.7528,27.7938,595100.0
2008-11-14 13:10:00,47.46,47.49,47.1,47.38,555700.0,27.7821,27.7997,27.5714,27.7353,555700.0
2008-11-14 13:20:00,47.37,47.96,47.27,47.93,795400.0,27.7294,28.0748,27.6709,28.0572,795400.0
2008-11-14 13:30:00,47.93,48.21,47.83,48.17,1096100.0,28.0572,28.2211,27.9987,28.1977,1096100.0
2008-11-14 13:40:00,48.18,48.48,47.87,48.12,1090700.0,28.2036,28.3792,28.0221,28.1685,1090700.0
2008-11-14 13:50:00,48.12,48.52,48.04,48.15,949500.0,28.1685,28.4026,28.1216,28.186,949500.0
2008-11-14 14:00:00,48.15,48.81,48.03,48.53,1113200.0,28.186,28.5724,28.1158,28.4085,1113200.0
2008-11-14 14:10:00,48.53,49.29,48.36,49.27,1072000.0,28.4085,28.8534,28.3089,28.8416,1072000.0
2008-11-14 14:20:00,49.28,49.5,48.69,48.89,1896900.0,28.8475,28.9763,28.5021,28.6192,1896900.0
2008-11-14 14:30:00,48.88,49.28,48.6,49.02,1499800.0,28.6133,28.8475,28.4494,28.6953,1499800.0
2008-11-14 14:40:00,49.02,49.76,49.0,49.3,1820000.0,28.6953,29.1285,28.6836,28.8592,1820000.0
2008-11-14 14:50:00,49.3,50.17,49.22,50.07,1732700.0,28.8592,29.3685,28.8124,29.3099,1732700.0
2008-11-14 15:00:00,50.07,50.32,49.47,50.19,2603100.0,29.3099,29.4563,28.9587,29.3802,2603100.0
2008-11-14 15:10:00,50.18,50.5,49.59,49.67,2281500.0,29.3743,29.5617,29.029,29.0758,2281500.0
2008-11-14 15:20:00,49.64,50.16,49.51,49.74,1751500.0,29.0582,29.3626,28.9821,29.1168,1751500.0
2008-11-14 15:30:00,49.73,49.87,48.87,49.24,2169900.0,29.1109,29.1929,28.6075,28.8241,2169900.0
2008-11-14 15:40:00,49.25,49.25,48.4,48.74,1999000.0,28.8299,28.8299,28.3324,28.5314,1999000.0
2008-11-14 15:50:00,48.77,48.87,47.5,47.7,3216200.0,28.549,28.6075,27.8055,27.9226,3216200.0
2008-11-14 16:00:00,47.77,47.85,47.7,47.8,1026200.0,27.9636,28.0104,27.9226,27.9811,1026200.0
2008-11-14 16:10:00,47.6,47.75,47.6,47.7,70600.0,27.8641,27.9519,27.8641,27.9226,70600.0
2008-11-17 09:30:00,47.29,47.95,47.03,47.56,1822200.0,27.6826,28.0689,27.5304,27.8406,1822200.0
2008-11-17 09:40:00,47.56,47.58,47.09,47.52,1762300.0,27.8406,27.8524,27.5655,27.8172,1762300.0
2008-11-17 09:50:00,47.51,48.27,47.37,48.12,1928100.0,27.8114,28.2563,27.7294,28.1685,1928100.0
2008-11-17 10:00:00,48.13,48.17,47.66,48.02,1498600.0,28.1743,28.1977,27.8992,28.1099,1498600.0
2008-11-17 10:10:00,48.03,48.08,46.96,46.99,1615900.0,28.1158,28.145,27.4894,27.507,1615900.0
2008-11-17 10:20:00,46.99,47.19,46.76,47.06,1215700.0,27.507,27.6241,27.3723,27.548,1215700.0
2008-11-17 10:30:00,47.06,47.34,46.91,47.13,843600.0,27.548,27.7119,27.4601,27.5889,843600.0
2008-11-17 10:40:00,47.14,47.41,47.02,47.29,1177900.0,27.5948,27.7528,27.5245,27.6826,1177900.0
2008-11-17 10:50:00,47.3,47.44,46.89,47.0,870700.0,27.6884,27.7704,27.4484,27.5128,870700.0
2008-11-17 11:00:00,46.99,47.7,46.96,47.59,691300.0,27.507,27.9226,27.4894,27.8582,691300.0
2008-11-17 11:10:00,47.62,47.84,47.36,47.4,874200.0,27.8758,28.0046,27.7236,27.747,874200.0
2008-11-17 11:20:00,47.4,47.43,47.07,47.07,848300.0,27.747,27.7645,27.5538,27.5538,848300.0
2008-11-17 11:30:00,47.09,47.38,47.01,47.31,806900.0,27.5655,27.7353,27.5187,27.6943,806900.0
2008-11-17 11:40:00,47.31,47.72,47.05,47.69,720900.0,27.6943,27.9343,27.5421,27.9167,720900.0
2008-11-17 11:50:00,47.68,48.22,47.56,48.04,1132600.0,27.9109,28.227,27.8406,28.1216,1132600.0
2008-11-17 12:00:00,48.05,48.2,47.73,48.15,1083000.0,28.1275,28.2153,27.9402,28.186,1083000.0
2008-11-17 12:10:00,48.15,48.29,47.89,48.21,969200.0,28.186,28.268,28.0338,28.2211,969200.0
2008-11-17 12:20:00,48.22,48.56,48.11,48.48,1308300.0,28.227,28.426,28.1626,28.3792,1308300.0
2008-11-17 12:30:00,48.48,48.57,47.98,48.05,1261900.0,28.3792,28.4319,28.0865,28.1275,1261900.0
2008-11-17 12:40:00,48.03,48.96,48.0,48.83,946400.0,28.1158,28.6602,28.0982,28.5841,946400.0
2008-11-17 12:50:00,48.83,48.83,48.13,48.13,1043800.0,28.5841,28.5841,28.1743,28.1743,1043800.0
2008-11-17 13:00:00,48.14,48.33,47.97,48.26,979000.0,28.1802,28.2914,28.0807,28.2504,979000.0
2008-11-17 13:10:00,48.26,48.3,47.89,48.06,692900.0,28.2504,28.2738,28.0338,28.1333,692900.0
2008-11-17 13:20:00,48.06,48.29,47.99,48.25,719800.0,28.1333,28.268,28.0924,28.2446,719800.0
2008-11-17 13:30:00,48.23,48.37,47.8,47.97,710100.0,28.2328,28.3148,27.9811,28.0807,710100.0
2008-11-17 13:40:00,47.97,48.04,47.72,47.93,407000.0,28.0807,28.1216,27.9343,28.0572,407000.0
2008-11-17 13:50:00,47.93,48.4,47.86,48.27,1027500.0,28.0572,28.3324,28.0163,28.2563,1027500.0
2008-11-17 14:00:00,48.26,48.49,47.88,48.44,1056200.0,28.2504,28.385,28.028,28.3558,1056200.0
2008-11-17 14:10:00,48.45,48.6,48.05,48.19,615500.0,28.3616,28.4494,28.1275,28.2094,615500.0
2008-11-17 14:20:00,48.2,48.48,47.63,47.76,1088500.0,28.2153,28.3792,27.8816,27.9577,1088500.0
2008-11-17 14:30:00,47.76,48.19,47.56,48.08,1533000.0,27.9577,28.2094,27.8406,28.145,1533000.0
2008-11-17 14:40:00,48.1,48.32,47.9,47.94,1143800.0,28.1567,28.2855,28.0397,28.0631,1143800.0
2008-11-17 14:50:00,47.92,48.16,47.71,47.78,797500.0,28.0514,28.1919,27.9285,27.9694,797500.0
2008-11-17 15:00:00,47.78,48.26,47.6,47.94,1022000.0,27.9694,28.2504,27.8641,28.0631,1022000.0
2008-11-17 15:10:00,47.95,48.31,47.35,48.12,1511700.0,28.0689,28.2797,27.7177,28.1685,1511700.0
2008-11-17 15:20:00,48.11,48.21,47.68,47.93,801100.0,28.1626,28.2211,27.9109,28.0572,801100.0
2008-11-17 15:30:00,47.92,48.05,47.27,47.42,911300.0,28.0514,28.1275,27.6709,27.7587,911300.0
2008-11-17 15:40:00,47.43,47.8,47.36,47.43,1207500.0,27.7645,27.9811,27.7236,27.7645,1207500.0
2008-11-17 15:50:00,47.42,47.56,46.68,46.75,2080000.0,27.7587,27.8406,27.3255,27.3665,2080000.0
2008-11-17 16:00:00,46.75,48.07,46.6,48.07,190400.0,27.3665,28.1392,27.2787,28.1392,190400.0
2008-11-17 16:10:00,46.72,46.72,46.72,46.72,20000.0,27.3489,27.3489,27.3489,27.3489,20000.0
2008-11-18 09:30:00,47.21,47.46,46.62,47.12,1556400.0,27.6358,27.7821,27.2904,27.5831,1556400.0
2008-11-18 09:40:00,47.12,47.87,47.12,47.59,1666500.0,27.5831,28.0221,27.5831,27.8582,1666500.0
2008-11-18 09:50:00,47.59,47.65,47.04,47.33,1851000.0,27.8582,27.8933,27.5362,27.706,1851000.0
2008-11-18 10:00:00,47.32,47.37,46.79,47.06,1702000.0,27.7002,27.7294,27.3899,27.548,1702000.0
2008-11-18 10:10:00,47.07,47.7,46.95,47.7,1419200.0,27.5538,27.9226,27.4836,27.9226,1419200.0
2008-11-18 10:20:00,47.69,48.16,47.47,48.14,1496100.0,27.9167,28.1919,27.788,28.1802,1496100.0
2008-11-18 10:30:00,48.15,48.15,47.61,47.86,956700.0,28.186,28.186,27.8699,28.0163,956700.0
2008-11-18 10:40:00,47.82,48.0,47.59,47.78,834100.0,27.9928,28.0982,27.8582,27.9694,834100.0
2008-11-18 10:50:00,47.77,47.85,47.45,47.52,728100.0,27.9636,28.0104,27.7763,27.8172,728100.0
2008-11-18 11:00:00,47.52,47.53,47.19,47.39,1000500.0,27.8172,27.8231,27.6241,27.7411,1000500.0
2008-11-18 11:10:00,47.39,47.76,47.36,47.69,1036900.0,27.7411,27.9577,27.7236,27.9167,1036900.0
2008-11-18 11:20:00,47.69,47.76,47.52,47.74,553900.0,27.9167,27.9577,27.8172,27.946,553900.0
2008-11-18 11:30:00,47.73,48.42,47.68,48.17,868900.0,27.9402,28.3441,27.9109,28.1977,868900.0
2008-11-18 11:40:00,48.17,48.39,47.92,48.05,794500.0,28.1977,28.3265,28.0514,28.1275,794500.0
2008-11-18 11:50:00,48.07,48.5,48.03,48.49,1095100.0,28.1392,28.3909,28.1158,28.385,1095100.0
2008-11-18 12:00:00,48.49,48.5,48.04,48.05,827000.0,28.385,28.3909,28.1216,28.1275,827000.0
2008-11-18 12:10:00,48.05,48.43,48.01,48.21,764700.0,28.1275,28.3499,28.1041,28.2211,764700.0
2008-11-18 12:20:00,48.21,48.27,47.84,48.01,683600.0,28.2211,28.2563,28.0046,28.1041,683600.0
2008-11-18 12:30:00,47.99,48.01,47.76,47.91,811600.0,28.0924,28.1041,27.9577,28.0455,811600.0
2008-11-18 12:40:00,47.91,47.98,47.57,47.66,600100.0,28.0455,28.0865,27.8465,27.8992,600100.0
2008-11-18 12:50:00,47.66,47.75,47.47,47.6,502100.0,27.8992,27.9519,27.788,27.8641,502100.0
2008-11-18 13:00:00,47.58,47.59,47.22,47.3,931400.0,27.8524,27.8582,27.6416,27.6884,931400.0
2008-11-18 13:10:00,47.29,47.47,46.7,46.85,1501600.0,27.6826,27.788,27.3372,27.425,1501600.0
2008-11-18 13:20:00,46.87,47.01,46.74,46.95,933900.0,27.4367,27.5187,27.3606,27.4836,933900.0
2008-11-18 13:30:00,46.96,46.97,46.3,46.39,1418600.0,27.4894,27.4953,27.1031,27.1558,1418600.0
2008-11-18 13:40:00,46.39,46.67,46.0,46.14,1410000.0,27.1558,27.3197,26.9275,27.0094,1410000.0
2008-11-18 13:50:00,46.14,46.96,46.14,46.95,1082300.0,27.0094,27.4894,27.0094,27.4836,1082300.0
2008-11-18 14:00:00,46.93,46.97,46.23,46.43,1419500.0,27.4719,27.4953,27.0621,27.1792,1419500.0
2008-11-18 14:10:00,46.43,46.82,46.33,46.72,1634300.0,27.1792,27.4075,27.1206,27.3489,1634300.0
2008-11-18 14:20:00,46.72,46.93,46.58,46.7,1059000.0,27.3489,27.4719,27.267,27.3372,1059000.0
2008-11-18 14:30:00,46.69,46.8,46.29,46.46,991000.0,27.3314,27.3958,27.0972,27.1967,991000.0
2008-11-18 14:40:00,46.47,46.7,45.94,45.98,864500.0,27.2026,27.3372,26.8923,26.9157,864500.0
2008-11-18 14:50:00,45.98,46.41,45.92,46.27,668100.0,26.9157,27.1675,26.8806,27.0855,668100.0
2008-11-18 15:00:00,46.26,46.96,46.2,46.9,1019900.0,27.0797,27.4894,27.0445,27.4543,1019900.0
2008-11-18 15:10:00,46.92,47.32,46.61,46.95,2231000.0,27.466,27.7002,27.2845,27.4836,2231000.0
2008-11-18 15:20:00,46.95,47.47,46.76,47.08,1696700.0,27.4836,27.788,27.3723,27.5597,1696700.0
2008-11-18 15:30:00,47.08,47.42,46.6,47.25,1619400.0,27.5597,27.7587,27.2787,27.6592,1619400.0
2008-11-18 15:40:00,47.25,47.95,47.25,47.88,2474400.0,27.6592,28.0689,27.6592,28.028,2474400.0
2008-11-18 15:50:00,47.86,48.45,47.77,48.23,3386500.0,28.0163,28.3616,27.9636,28.2328,3386500.0
2008-11-18 16:00:00,48.05,48.24,47.66,48.08,224900.0,28.1275,28.2387,27.8992,28.145,224900.0
2008-11-18 16:10:00,48.08,48.2,48.08,48.2,11900.0,28.145,28.2153,28.145,28.2153,11900.0
2008-11-19 09:30:00,47.97,48.56,47.82,48.31,1586600.0,28.0807,28.426,27.9928,28.2797,1586600.0
2008-11-19 09:40:00,48.32,48.44,47.65,47.93,1228400.0,28.2855,28.3558,27.8933,28.0572,1228400.0
2008-11-19 09:50:00,47.92,48.08,47.61,47.87,1629800.0,28.0514,28.145,27.8699,28.0221,1629800.0
2008-11-19 10:00:00,47.88,48.57,47.7,48.47,1747000.0,28.028,28.4319,27.9226,28.3733,1747000.0
2008-11-19 10:10:00,48.48,48.88,48.32,48.36,1822600.0,28.3792,28.6133,28.2855,28.3089,1822600.0
2008-11-19 10:20:00,48.36,48.52,48.15,48.46,1299000.0,28.3089,28.4026,28.186,28.3675,1299000.0
2008-11-19 10:30:00,48.43,48.44,47.8,47.95,1286100.0,28.3499,28.3558,27.9811,28.0689,1286100.0
2008-11-19 10:40:00,47.98,48.09,47.31,47.4,1315500.0,28.0865,28.1509,27.6943,27.747,1315500.0
2008-11-19 10:50:00,47.4,47.65,47.06,47.1,1318000.0,27.747,27.8933,27.548,27.5714,1318000.0
2008-11-19 11:00:00,47.08,47.3,46.99,47.29,950100.0,27.5597,27.6884,27.507,27.6826,950100.0
2008-11-19 11:10:00,47.29,47.42,46.88,47.32,942800.0,27.6826,27.7587,27.4426,27.7002,942800.0
2008-11-19 11:20:00,47.31,47.34,46.66,46.72,955600.0,27.6943,27.7119,27.3138,27.3489,955600.0
2008-11-19 11:30:00,46.72,46.97,46.61,46.79,987500.0,27.3489,27.4953,27.2845,27.3899,987500.0
2008-11-19 11:40:00,46.79,46.87,46.43,46.56,1122400.0,27.3899,27.4367,27.1792,27.2553,1122400.0
2008-11-19 11:50:00,46.56,47.13,46.54,47.0,893700.0,27.2553,27.5889,27.2436,27.5128,893700.0
2008-11-19 12:00:00,46.99,47.13,46.8,47.12,847000.0,27.507,27.5889,27.3958,27.5831,847000.0
2008-11-19 12:10:00,47.1,47.11,46.4,46.44,1099700.0,27.5714,27.5772,27.1616,27.185,1099700.0
2008-11-19 12:20:00,46.45,46.76,46.42,46.62,947500.0,27.1909,27.3723,27.1733,27.2904,947500.0
2008-11-19 12:30:00,46.62,47.1,46.53,47.09,708700.0,27.2904,27.5714,27.2377,27.5655,708700.0
2008-11-19 12:40:00,47.1,47.2,46.95,47.13,570300.0,27.5714,27.6299,27.4836,27.5889,570300.0
2008-11-19 12:50:00,47.12,47.22,46.89,47.16,562900.0,27.5831,27.6416,27.4484,27.6065,562900.0
2008-11-19 13:00:00,47.17,47.51,47.07,47.38,830100.0,27.6123,27.8114,27.5538,27.7353,830100.0
2008-11-19 13:10:00,47.39,47.41,46.99,47.11,651500.0,27.7411,27.7528,27.507,27.5772,651500.0
2008-11-19 13:20:00,47.12,47.14,46.73,46.74,610100.0,27.5831,27.5948,27.3548,27.3606,610100.0
2008-11-19 13:30:00,46.74,46.8,46.44,46.74,794900.0,27.3606,27.3958,27.185,27.3606,794900.0
2008-11-19 13:40:00,46.74,47.01,46.66,46.9,771000.0,27.3606,27.5187,27.3138,27.4543,771000.0
2008-11-19 13:50:00,46.9,47.16,46.7,46.91,913600.0,27.4543,27.6065,27.3372,27.4601,913600.0
2008-11-19 14:00:00,46.92,46.95,46.4,46.69,1812800.0,27.466,27.4836,27.1616,27.3314,1812800.0
2008-11-19 14:10:00,46.68,46.91,46.51,46.52,759300.0,27.3255,27.4601,27.226,27.2319,759300.0
2008-11-19 14:20:00,46.51,46.64,46.29,46.43,1263300.0,27.226,27.3021,27.0972,27.1792,1263300.0
2008-11-19 14:30:00,46.43,46.65,46.1,46.24,1158900.0,27.1792,27.3079,26.986,27.0679,1158900.0
2008-11-19 14:40:00,46.23,47.2,46.19,46.94,1793800.0,27.0621,27.6299,27.0387,27.4777,1793800.0
2008-11-19 14:50:00,46.93,47.24,46.68,47.04,1764600.0,27.4719,27.6533,27.3255,27.5362,1764600.0
2008-11-19 15:00:00,47.04,47.21,46.54,47.14,1653300.0,27.5362,27.6358,27.2436,27.5948,1653300.0
2008-11-19 15:10:00,47.11,47.17,46.39,46.43,1402900.0,27.5772,27.6123,27.1558,27.1792,1402900.0
2008-11-19 15:20:00,46.43,46.62,46.18,46.5,1537700.0,27.1792,27.2904,27.0328,27.2201,1537700.0
2008-11-19 15:30:00,46.49,46.71,46.05,46.07,1359700.0,27.2143,27.3431,26.9567,26.9684,1359700.0
2008-11-19 15:40:00,46.07,46.29,45.52,45.86,1998100.0,26.9684,27.0972,26.6465,26.8455,1998100.0
2008-11-19 15:50:00,45.87,45.99,45.42,45.6,2910100.0,26.8514,26.9216,26.5879,26.6933,2910100.0
2008-11-19 16:00:00,45.6,45.85,45.52,45.6,288700.0,26.6933,26.8396,26.6465,26.6933,288700.0
2008-11-19 16:10:00,45.7,45.7,45.6,45.6,23700.0,26.7518,26.7518,26.6933,26.6933,23700.0
2008-11-20 09:30:00,44.35,44.43,43.61,43.65,1402300.0,25.9616,26.0084,25.5284,25.5518,1402300.0
2008-11-20 09:40:00,43.65,43.75,43.3,43.62,2044900.0,25.5518,25.6103,25.3469,25.5342,2044900.0
2008-11-20 09:50:00,43.63,43.9,43.34,43.41,1622500.0,25.5401,25.6982,25.3703,25.4113,1622500.0
2008-11-20 10:00:00,43.41,43.57,42.8,42.81,1738200.0,25.4113,25.505,25.0542,25.0601,1738200.0
2008-11-20 10:10:00,42.81,42.84,42.4,42.46,1671700.0,25.0601,25.0777,24.8201,24.8552,1671700.0
2008-11-20 10:20:00,42.46,43.36,42.45,43.33,1669300.0,24.8552,25.3821,24.8494,25.3645,1669300.0
2008-11-20 10:30:00,43.33,44.03,42.9,43.0,2153100.0,25.3645,25.7743,25.1128,25.1713,2153100.0
2008-11-20 10:40:00,43.01,43.98,42.85,43.64,2223900.0,25.1772,25.745,25.0835,25.546,2223900.0
2008-11-20 10:50:00,43.64,43.65,43.15,43.57,1361500.0,25.546,25.5518,25.2591,25.505,1361500.0
2008-11-20 11:00:00,43.6,44.14,43.49,43.52,2011300.0,25.5225,25.8386,25.4582,25.4757,2011300.0
2008-11-20 11:10:00,43.51,43.79,43.12,43.2,1319800.0,25.4699,25.6338,25.2416,25.2884,1319800.0
2008-11-20 11:20:00,43.19,43.29,42.87,43.24,1453100.0,25.2825,25.3411,25.0952,25.3118,1453100.0
2008-11-20 11:30:00,43.23,43.23,42.73,42.95,1144700.0,25.306,25.306,25.0133,25.142,1144700.0
2008-11-20 11:40:00,42.93,43.14,42.79,43.02,1135700.0,25.1303,25.2533,25.0484,25.183,1135700.0
2008-11-20 11:50:00,43.01,43.01,42.76,42.82,884200.0,25.1772,25.1772,25.0308,25.0659,884200.0
2008-11-20 12:00:00,42.8,42.88,42.45,42.59,1096800.0,25.0542,25.1011,24.8494,24.9313,1096800.0
2008-11-20 12:10:00,42.57,43.17,42.53,42.97,1319500.0,24.9196,25.2708,24.8962,25.1538,1319500.0
2008-11-20 12:20:00,43.01,44.03,42.97,43.94,1764300.0,25.1772,25.7743,25.1538,25.7216,1764300.0
2008-11-20 12:30:00,43.93,44.36,43.55,43.73,2086400.0,25.7157,25.9674,25.4933,25.5986,2086400.0
2008-11-20 12:40:00,43.72,44.47,43.66,44.45,1180000.0,25.5928,26.0318,25.5577,26.0201,1180000.0
2008-11-20 12:50:00,44.45,44.68,43.91,44.2,1454300.0,26.0201,26.1548,25.704,25.8738,1454300.0
2008-11-20 13:00:00,44.2,44.22,43.59,43.9,1128300.0,25.8738,25.8855,25.5167,25.6982,1128300.0
2008-11-20 13:10:00,43.89,44.28,43.6,43.71,1215100.0,25.6923,25.9206,25.5225,25.5869,1215100.0
2008-11-20 13:20:00,43.71,43.99,43.28,43.41,1575800.0,25.5869,25.7508,25.3352,25.4113,1575800.0
2008-11-20 13:30:00,43.41,43.78,43.01,43.35,1418600.0,25.4113,25.6279,25.1772,25.3762,1418600.0
2008-11-20 13:40:00,43.32,43.75,43.25,43.6,837000.0,25.3586,25.6103,25.3177,25.5225,837000.0
2008-11-20 13:50:00,43.6,43.86,43.48,43.79,906200.0,25.5225,25.6747,25.4523,25.6338,906200.0
2008-11-20 14:00:00,43.78,43.92,43.26,43.3,1144800.0,25.6279,25.7099,25.3235,25.3469,1144800.0
2008-11-20 14:10:00,43.3,43.49,42.81,42.88,836300.0,25.3469,25.4582,25.0601,25.1011,836300.0
2008-11-20 14:20:00,42.89,43.06,42.51,42.55,1126200.0,25.1069,25.2064,24.8845,24.9079,1126200.0
2008-11-20 14:30:00,42.58,42.89,42.45,42.74,1156400.0,24.9255,25.1069,24.8494,25.0191,1156400.0
2008-11-20 14:40:00,42.74,42.89,42.32,42.41,1016000.0,25.0191,25.1069,24.7733,24.8259,1016000.0
2008-11-20 14:50:00,42.41,42.54,42.09,42.23,1319500.0,24.8259,24.902,24.6386,24.7206,1319500.0
2008-11-20 15:00:00,42.22,42.58,41.84,42.02,1614400.0,24.7147,24.9255,24.4923,24.5976,1614400.0
2008-11-20 15:10:00,42.02,42.18,41.39,41.47,1597500.0,24.5976,24.6913,24.2289,24.2757,1597500.0
2008-11-20 15:20:00,41.47,41.68,41.08,41.25,1786800.0,24.2757,24.3986,24.0474,24.1469,1786800.0
2008-11-20 15:30:00,41.23,41.51,40.4,40.43,2661400.0,24.1352,24.2991,23.6493,23.6669,2661400.0
2008-11-20 15:40:00,40.45,40.89,40.06,40.51,3217200.0,23.6786,23.9362,23.4503,23.7137,3217200.0
2008-11-20 15:50:00,40.5,40.5,39.82,39.9,5997900.0,23.7079,23.7079,23.3098,23.3566,5997900.0
2008-11-20 16:00:00,40.01,40.3,39.88,39.91,634700.0,23.421,23.5908,23.3449,23.3625,634700.0
2008-11-20 16:10:00,39.91,39.99,39.8,39.85,129000.0,23.3625,23.4093,23.2981,23.3274,129000.0
2008-11-21 09:30:00,41.28,41.5,41.04,41.11,1428900.0,24.1645,24.2932,24.024,24.0649,1428900.0
2008-11-21 09:40:00,41.11,42.18,41.06,41.97,1882900.0,24.0649,24.6913,24.0357,24.5684,1882900.0
2008-11-21 09:50:00,41.98,42.04,40.95,41.22,1889600.0,24.5742,24.6094,23.9713,24.1293,1889600.0
2008-11-21 10:00:00,41.22,41.68,41.0,41.64,2624800.0,24.1293,24.3986,24.0006,24.3752,2624800.0
2008-11-21 10:10:00,41.65,41.65,41.01,41.09,1853000.0,24.3811,24.3811,24.0064,24.0532,1853000.0
2008-11-21 10:20:00,41.1,41.67,40.94,40.98,2231500.0,24.0591,24.3928,23.9654,23.9888,2231500.0
2008-11-21 10:30:00,40.99,41.26,40.69,41.19,2166500.0,23.9947,24.1528,23.8191,24.1118,2166500.0
2008-11-21 10:40:00,41.2,41.65,41.08,41.38,1536100.0,24.1176,24.3811,24.0474,24.223,1536100.0
2008-11-21 10:50:00,41.38,41.51,40.71,40.88,1184600.0,24.223,24.2991,23.8308,23.9303,1184600.0
2008-11-21 11:00:00,40.88,41.12,40.52,40.8,1568500.0,23.9303,24.0708,23.7196,23.8835,1568500.0
2008-11-21 11:10:00,40.79,41.06,40.7,40.99,1250900.0,23.8776,24.0357,23.8249,23.9947,1250900.0
2008-11-21 11:20:00,40.99,41.37,40.91,41.04,935800.0,23.9947,24.2171,23.9479,24.024,935800.0
2008-11-21 11:30:00,41.04,41.36,41.0,41.18,889900.0,24.024,24.2113,24.0006,24.1059,889900.0
2008-11-21 11:40:00,41.17,41.65,41.16,41.31,946300.0,24.1001,24.3811,24.0942,24.182,946300.0
2008-11-21 11:50:00,41.32,41.42,40.96,41.13,984600.0,24.1879,24.2464,23.9771,24.0767,984600.0
2008-11-21 12:00:00,41.15,41.55,40.92,41.37,1210800.0,24.0884,24.3225,23.9537,24.2171,1210800.0
2008-11-21 12:10:00,41.36,41.65,41.12,41.32,1000700.0,24.2113,24.3811,24.0708,24.1879,1000700.0
2008-11-21 12:20:00,41.32,41.66,41.28,41.64,851500.0,24.1879,24.3869,24.1645,24.3752,851500.0
2008-11-21 12:30:00,41.63,42.28,41.53,42.16,1280400.0,24.3693,24.7498,24.3108,24.6796,1280400.0
2008-11-21 12:40:00,42.16,42.43,42.0,42.03,1919800.0,24.6796,24.8376,24.5859,24.6035,1919800.0
2008-11-21 12:50:00,42.03,42.24,41.95,42.02,1092000.0,24.6035,24.7264,24.5567,24.5976,1092000.0
2008-11-21 13:00:00,42.05,42.11,41.55,41.76,925300.0,24.6152,24.6503,24.3225,24.4454,925300.0
2008-11-21 13:10:00,41.76,42.03,41.69,41.79,1021100.0,24.4454,24.6035,24.4045,24.463,1021100.0
2008-11-21 13:20:00,41.79,41.79,41.32,41.55,882500.0,24.463,24.463,24.1879,24.3225,882500.0
2008-11-21 13:30:00,41.55,41.72,41.32,41.53,977400.0,24.3225,24.422,24.1879,24.3108,977400.0
2008-11-21 13:40:00,41.52,41.89,41.48,41.55,868700.0,24.305,24.5215,24.2815,24.3225,868700.0
2008-11-21 13:50:00,41.55,41.63,41.04,41.08,1379600.0,24.3225,24.3693,24.024,24.0474,1379600.0
2008-11-21 14:00:00,41.09,41.72,40.96,41.44,1510100.0,24.0532,24.422,23.9771,24.2581,1510100.0
2008-11-21 14:10:00,41.43,41.65,41.31,41.51,1297400.0,24.2523,24.3811,24.182,24.2991,1297400.0
2008-11-21 14:20:00,41.48,41.91,41.46,41.58,2094400.0,24.2815,24.5333,24.2698,24.3401,2094400.0
2008-11-21 14:30:00,41.59,41.6,41.19,41.42,1675100.0,24.3459,24.3518,24.1118,24.2464,1675100.0
2008-11-21 14:40:00,41.42,41.73,40.88,41.54,2356200.0,24.2464,24.4279,23.9303,24.3167,2356200.0
2008-11-21 14:50:00,41.54,41.64,41.07,41.26,1797600.0,24.3167,24.3752,24.0415,24.1528,1797600.0
2008-11-21 15:00:00,41.26,42.39,41.24,41.94,2859600.0,24.1528,24.8142,24.141,24.5508,2859600.0
2008-11-21 15:10:00,41.95,42.86,41.91,42.58,3676100.0,24.5567,25.0894,24.5333,24.9255,3676100.0
2008-11-21 15:20:00,42.56,43.11,42.13,42.95,3326400.0,24.9137,25.2357,24.662,25.142,3326400.0
2008-11-21 15:30:00,42.93,44.13,42.5,43.88,4902500.0,25.1303,25.8328,24.8786,25.6864,4902500.0
2008-11-21 15:40:00,43.88,44.12,43.19,44.11,3476900.0,25.6864,25.8269,25.2825,25.8211,3476900.0
2008-11-21 15:50:00,44.11,44.94,43.84,44.72,6978500.0,25.8211,26.307,25.663,26.1782,6978500.0
2008-11-21 16:00:00,44.38,44.73,43.6,44.7,1174000.0,25.9791,26.184,25.5225,26.1665,1174000.0
2008-11-21 16:10:00,44.52,44.7,44.46,44.51,86000.0,26.0611,26.1665,26.026,26.0552,86000.0
2008-11-24 09:30:00,45.6,45.98,45.4,45.54,1518500.0,26.6933,26.9157,26.5762,26.6582,1518500.0
2008-11-24 09:40:00,45.55,45.57,44.82,45.08,1436300.0,26.664,26.6757,26.2367,26.3889,1436300.0
2008-11-24 09:50:00,45.11,45.53,45.0,45.48,1187100.0,26.4065,26.6523,26.3421,26.6231,1187100.0
2008-11-24 10:00:00,45.48,46.03,45.47,46.02,1513300.0,26.6231,26.945,26.6172,26.9392,1513300.0
2008-11-24 10:10:00,46.03,46.27,45.95,46.2,1265400.0,26.945,27.0855,26.8982,27.0445,1265400.0
2008-11-24 10:20:00,46.21,46.63,46.14,46.63,2048600.0,27.0504,27.2962,27.0094,27.2962,2048600.0
2008-11-24 10:30:00,46.64,46.86,46.41,46.48,1933200.0,27.3021,27.4309,27.1675,27.2084,1933200.0
2008-11-24 10:40:00,46.48,46.89,46.45,46.54,1966900.0,27.2084,27.4484,27.1909,27.2436,1966900.0
2008-11-24 10:50:00,46.53,46.69,46.45,46.69,1351600.0,27.2377,27.3314,27.1909,27.3314,1351600.0
2008-11-24 11:00:00,46.69,46.85,46.33,46.38,1025100.0,27.3314,27.425,27.1206,27.1499,1025100.0
2008-11-24 11:10:00,46.37,46.64,46.28,46.46,938300.0,27.144,27.3021,27.0914,27.1967,938300.0
2008-11-24 11:20:00,46.46,46.88,46.39,46.76,961300.0,27.1967,27.4426,27.1558,27.3723,961300.0
2008-11-24 11:30:00,46.76,47.08,46.66,46.98,1267400.0,27.3723,27.5597,27.3138,27.5011,1267400.0
2008-11-24 11:40:00,46.98,47.39,46.92,47.35,1386700.0,27.5011,27.7411,27.466,27.7177,1386700.0
2008-11-24 11:50:00,47.35,47.55,47.31,47.37,1371300.0,27.7177,27.8348,27.6943,27.7294,1371300.0
2008-11-24 12:00:00,47.37,47.49,47.22,47.45,1489600.0,27.7294,27.7997,27.6416,27.7763,1489600.0
2008-11-24 12:10:00,47.45,47.53,47.15,47.17,1419100.0,27.7763,27.8231,27.6006,27.6123,1419100.0
2008-11-24 12:20:00,47.18,47.19,46.74,46.84,1271300.0,27.6182,27.6241,27.3606,27.4192,1271300.0
2008-11-24 12:30:00,46.85,47.3,46.84,47.0,843100.0,27.425,27.6884,27.4192,27.5128,843100.0
2008-11-24 12:40:00,47.02,47.33,46.95,47.24,613600.0,27.5245,27.706,27.4836,27.6533,613600.0
2008-11-24 12:50:00,47.23,47.65,47.2,47.62,801000.0,27.6475,27.8933,27.6299,27.8758,801000.0
2008-11-24 13:00:00,47.63,48.0,47.58,47.95,1215900.0,27.8816,28.0982,27.8524,28.0689,1215900.0
2008-11-24 13:10:00,47.96,48.03,47.84,48.0,1655500.0,28.0748,28.1158,28.0046,28.0982,1655500.0
2008-11-24 13:20:00,48.0,48.13,47.84,48.12,855400.0,28.0982,28.1743,28.0046,28.1685,855400.0
2008-11-24 13:30:00,48.12,48.13,47.87,47.91,918900.0,28.1685,28.1743,28.0221,28.0455,918900.0
2008-11-24 13:40:00,47.92,47.96,47.63,47.69,677700.0,28.0514,28.0748,27.8816,27.9167,677700.0
2008-11-24 13:50:00,47.69,48.1,47.59,48.01,864700.0,27.9167,28.1567,27.8582,28.1041,864700.0
2008-11-24 14:00:00,48.01,48.01,47.15,47.26,1025600.0,28.1041,28.1041,27.6006,27.665,1025600.0
2008-11-24 14:10:00,47.28,47.38,47.09,47.37,1210700.0,27.6767,27.7353,27.5655,27.7294,1210700.0
2008-11-24 14:20:00,47.39,47.88,47.34,47.74,1307200.0,27.7411,28.028,27.7119,27.946,1307200.0
2008-11-24 14:30:00,47.76,48.14,47.73,48.1,1322000.0,27.9577,28.1802,27.9402,28.1567,1322000.0
2008-11-24 14:40:00,48.11,48.15,47.6,47.62,1173800.0,28.1626,28.186,27.8641,27.8758,1173800.0
2008-11-24 14:50:00,47.61,48.08,47.61,48.07,776900.0,27.8699,28.145,27.8699,28.1392,776900.0
2008-11-24 15:00:00,48.07,48.4,47.88,48.4,1105700.0,28.1392,28.3324,28.028,28.3324,1105700.0
2008-11-24 15:10:00,48.4,48.48,48.21,48.29,1383500.0,28.3324,28.3792,28.2211,28.268,1383500.0
2008-11-24 15:20:00,48.29,48.76,48.21,48.76,1581500.0,28.268,28.5431,28.2211,28.5431,1581500.0
2008-11-24 15:30:00,48.76,48.78,48.52,48.69,1926800.0,28.5431,28.5548,28.4026,28.5021,1926800.0
2008-11-24 15:40:00,48.7,49.07,48.38,48.38,2318700.0,28.508,28.7246,28.3207,28.3207,2318700.0
2008-11-24 15:50:00,48.38,48.53,47.31,47.5,5220800.0,28.3207,28.4085,27.6943,27.8055,5220800.0
2008-11-24 16:00:00,47.88,47.99,47.55,47.76,220500.0,28.028,28.0924,27.8348,27.9577,220500.0
2008-11-24 16:10:00,47.67,47.67,47.6,47.6,7900.0,27.905,27.905,27.8641,27.8641,7900.0
2008-11-25 09:30:00,48.03,48.38,47.75,47.82,1206000.0,28.1158,28.3207,27.9519,27.9928,1206000.0
2008-11-25 09:40:00,47.82,48.16,47.62,47.88,1735600.0,27.9928,28.1919,27.8758,28.028,1735600.0
2008-11-25 09:50:00,47.88,48.2,47.5,47.82,1521200.0,28.028,28.2153,27.8055,27.9928,1521200.0
2008-11-25 10:00:00,47.8,48.81,47.8,48.8,2038900.0,27.9811,28.5724,27.9811,28.5665,2038900.0
2008-11-25 10:10:00,48.81,48.85,48.12,48.32,1472600.0,28.5724,28.5958,28.1685,28.2855,1472600.0
2008-11-25 10:20:00,48.31,48.44,47.93,48.38,1590200.0,28.2797,28.3558,28.0572,28.3207,1590200.0
2008-11-25 10:30:00,48.38,48.42,47.87,47.87,1185200.0,28.3207,28.3441,28.0221,28.0221,1185200.0
2008-11-25 10:40:00,47.89,47.97,47.51,47.53,1176800.0,28.0338,28.0807,27.8114,27.8231,1176800.0
2008-11-25 10:50:00,47.53,47.64,47.3,47.56,1131500.0,27.8231,27.8875,27.6884,27.8406,1131500.0
2008-11-25 11:00:00,47.57,47.68,46.8,46.97,1430800.0,27.8465,27.9109,27.3958,27.4953,1430800.0
2008-11-25 11:10:00,46.96,47.47,46.94,47.44,1048300.0,27.4894,27.788,27.4777,27.7704,1048300.0
2008-11-25 11:20:00,47.43,47.82,47.36,47.65,648300.0,27.7645,27.9928,27.7236,27.8933,648300.0
2008-11-25 11:30:00,47.65,47.72,47.41,47.46,773800.0,27.8933,27.9343,27.7528,27.7821,773800.0
2008-11-25 11:40:00,47.47,48.07,47.43,48.02,709500.0,27.788,28.1392,27.7645,28.1099,709500.0
2008-11-25 11:50:00,48.02,48.22,47.82,47.93,781200.0,28.1099,28.227,27.9928,28.0572,781200.0
2008-11-25 12:00:00,47.91,47.95,47.63,47.84,645100.0,28.0455,28.0689,27.8816,28.0046,645100.0
2008-11-25 12:10:00,47.83,47.95,47.47,47.64,1002800.0,27.9987,28.0689,27.788,27.8875,1002800.0
2008-11-25 12:20:00,47.62,47.68,47.32,47.57,765700.0,27.8758,27.9109,27.7002,27.8465,765700.0
2008-11-25 12:30:00,47.56,47.9,47.44,47.75,983500.0,27.8406,28.0397,27.7704,27.9519,983500.0
2008-11-25 12:40:00,47.71,47.87,47.34,47.35,648500.0,27.9285,28.0221,27.7119,27.7177,648500.0
2008-11-25 12:50:00,47.35,47.43,46.96,47.29,854900.0,27.7177,27.7645,27.4894,27.6826,854900.0
2008-11-25 13:00:00,47.3,47.45,46.98,47.45,795100.0,27.6884,27.7763,27.5011,27.7763,795100.0
2008-11-25 13:10:00,47.45,47.56,47.21,47.46,711400.0,27.7763,27.8406,27.6358,27.7821,711400.0
2008-11-25 13:20:00,47.47,48.0,47.47,47.85,1122500.0,27.788,28.0982,27.788,28.0104,1122500.0
2008-11-25 13:30:00,47.85,48.09,47.85,48.06,766100.0,28.0104,28.1509,28.0104,28.1333,766100.0
2008-11-25 13:40:00,48.06,48.11,47.64,47.92,771600.0,28.1333,28.1626,27.8875,28.0514,771600.0
2008-11-25 13:50:00,47.92,48.02,47.61,47.63,800700.0,28.0514,28.1099,27.8699,27.8816,800700.0
2008-11-25 14:00:00,47.62,47.77,47.38,47.44,662400.0,27.8758,27.9636,27.7353,27.7704,662400.0
2008-11-25 14:10:00,47.42,47.43,46.92,47.34,1175300.0,27.7587,27.7645,27.466,27.7119,1175300.0
2008-11-25 14:20:00,47.35,47.57,47.21,47.3,1088400.0,27.7177,27.8465,27.6358,27.6884,1088400.0
2008-11-25 14:30:00,47.32,47.76,47.21,47.64,1148900.0,27.7002,27.9577,27.6358,27.8875,1148900.0
2008-11-25 14:40:00,47.64,47.7,47.48,47.58,782800.0,27.8875,27.9226,27.7938,27.8524,782800.0
2008-11-25 14:50:00,47.58,48.37,47.4,48.22,1054700.0,27.8524,28.3148,27.747,28.227,1054700.0
2008-11-25 15:00:00,48.2,48.7,48.17,48.33,1820000.0,28.2153,28.508,28.1977,28.2914,1820000.0
2008-11-25 15:10:00,48.33,48.56,48.12,48.35,1419200.0,28.2914,28.426,28.1685,28.3031,1419200.0
2008-11-25 15:20:00,48.34,48.42,47.93,48.28,1322800.0,28.2972,28.3441,28.0572,28.2621,1322800.0
2008-11-25 15:30:00,48.28,48.54,48.08,48.14,1255900.0,28.2621,28.4143,28.145,28.1802,1255900.0
2008-11-25 15:40:00,48.14,48.59,47.89,48.39,2213600.0,28.1802,28.4436,28.0338,28.3265,2213600.0
2008-11-25 15:50:00,48.4,48.64,47.93,48.39,2922200.0,28.3324,28.4729,28.0572,28.3265,2922200.0
2008-11-25 16:00:00,48.39,48.4,48.0,48.16,138500.0,28.3265,28.3324,28.0982,28.1919,138500.0
2008-11-25 16:10:00,48.15,48.15,48.05,48.05,19300.0,28.186,28.186,28.1275,28.1275,19300.0
2008-11-26 09:30:00,47.8,48.08,47.45,47.62,764700.0,27.9811,28.145,27.7763,27.8758,764700.0
2008-11-26 09:40:00,47.6,47.96,47.58,47.94,865600.0,27.8641,28.0748,27.8524,28.0631,865600.0
2008-11-26 09:50:00,47.93,48.19,47.82,47.97,1053600.0,28.0572,28.2094,27.9928,28.0807,1053600.0
2008-11-26 10:00:00,47.98,48.3,47.8,48.05,1161300.0,28.0865,28.2738,27.9811,28.1275,1161300.0
2008-11-26 10:10:00,48.05,48.49,47.91,48.43,1328900.0,28.1275,28.385,28.0455,28.3499,1328900.0
2008-11-26 10:20:00,48.42,48.58,48.26,48.45,831300.0,28.3441,28.4377,28.2504,28.3616,831300.0
2008-11-26 10:30:00,48.46,48.55,47.7,47.88,1703600.0,28.3675,28.4202,27.9226,28.028,1703600.0
2008-11-26 10:40:00,47.88,47.92,47.56,47.58,1003400.0,28.028,28.0514,27.8406,27.8524,1003400.0
2008-11-26 10:50:00,47.59,48.21,47.53,48.11,983600.0,27.8582,28.2211,27.8231,28.1626,983600.0
2008-11-26 11:00:00,48.12,48.3,47.93,48.23,803400.0,28.1685,28.2738,28.0572,28.2328,803400.0
2008-11-26 11:10:00,48.25,48.88,48.24,48.86,1355300.0,28.2446,28.6133,28.2387,28.6016,1355300.0
2008-11-26 11:20:00,48.86,49.05,48.8,48.99,1796600.0,28.6016,28.7129,28.5665,28.6777,1796600.0
2008-11-26 11:30:00,49.0,49.21,48.97,49.11,2198100.0,28.6836,28.8065,28.666,28.748,2198100.0
2008-11-26 11:40:00,49.1,49.27,48.83,49.24,1369200.0,28.7421,28.8416,28.5841,28.8241,1369200.0
2008-11-26 11:50:00,49.24,49.26,48.88,49.02,663400.0,28.8241,28.8358,28.6133,28.6953,663400.0
2008-11-26 12:00:00,49.04,49.29,48.94,49.04,782400.0,28.707,28.8534,28.6485,28.707,782400.0
2008-11-26 12:10:00,49.03,49.17,48.94,49.07,400900.0,28.7012,28.7831,28.6485,28.7246,400900.0
2008-11-26 12:20:00,49.07,49.3,49.07,49.23,594900.0,28.7246,28.8592,28.7246,28.8182,594900.0
2008-11-26 12:30:00,49.24,49.43,49.12,49.41,448400.0,28.8241,28.9353,28.7538,28.9236,448400.0
2008-11-26 12:40:00,49.41,49.81,49.36,49.79,688500.0,28.9236,29.1577,28.8943,29.146,688500.0
2008-11-26 12:50:00,49.79,49.83,49.6,49.68,615200.0,29.146,29.1695,29.0348,29.0816,615200.0
2008-11-26 13:00:00,49.66,50.05,49.66,49.88,555400.0,29.0699,29.2982,29.0699,29.1987,555400.0
2008-11-26 13:10:00,49.89,49.89,49.61,49.68,361800.0,29.2046,29.2046,29.0407,29.0816,361800.0
2008-11-26 13:20:00,49.71,49.83,49.57,49.75,366800.0,29.0992,29.1695,29.0173,29.1226,366800.0
2008-11-26 13:30:00,49.75,49.77,49.33,49.54,340400.0,29.1226,29.1343,28.8768,28.9997,340400.0
2008-11-26 13:40:00,49.54,49.75,49.37,49.7,428400.0,28.9997,29.1226,28.9002,29.0934,428400.0
2008-11-26 13:50:00,49.69,49.83,49.54,49.65,410500.0,29.0875,29.1695,28.9997,29.0641,410500.0
2008-11-26 14:00:00,49.64,49.7,49.46,49.66,479100.0,29.0582,29.0934,28.9529,29.0699,479100.0
2008-11-26 14:10:00,49.67,49.88,49.52,49.76,538000.0,29.0758,29.1987,28.988,29.1285,538000.0
2008-11-26 14:20:00,49.77,50.01,49.73,49.88,554000.0,29.1343,29.2748,29.1109,29.1987,554000.0
2008-11-26 14:30:00,49.89,50.24,49.88,50.11,995700.0,29.2046,29.4095,29.1987,29.3334,995700.0
2008-11-26 14:40:00,50.11,50.46,50.09,50.37,867100.0,29.3334,29.5382,29.3217,29.4856,867100.0
2008-11-26 14:50:00,50.38,50.53,50.35,50.47,932400.0,29.4914,29.5792,29.4739,29.5441,932400.0
2008-11-26 15:00:00,50.47,50.65,50.28,50.44,1780000.0,29.5441,29.6495,29.4329,29.5265,1780000.0
2008-11-26 15:10:00,50.44,50.86,50.3,50.7,1118500.0,29.5265,29.7724,29.4446,29.6787,1118500.0
2008-11-26 15:20:00,50.7,50.9,50.53,50.9,847700.0,29.6787,29.7958,29.5792,29.7958,847700.0
2008-11-26 15:30:00,50.89,51.09,50.71,50.98,1109000.0,29.79,29.907,29.6846,29.8426,1109000.0
2008-11-26 15:40:00,50.99,51.08,50.59,50.77,1117800.0,29.8485,29.9012,29.6143,29.7197,1117800.0
2008-11-26 15:50:00,50.77,51.45,50.68,51.14,2250100.0,29.7197,30.1178,29.667,29.9363,2250100.0
2008-11-26 16:00:00,51.04,51.14,50.93,51.12,268700.0,29.8778,29.9363,29.8134,29.9246,268700.0
2008-11-26 16:10:00,51.12,51.12,51.12,51.12,0.0,29.9246,29.9246,29.9246,29.9246,0.0
2008-11-28 09:30:00,50.46,50.6,49.98,50.32,838000.0,29.5382,29.6202,29.2573,29.4563,838000.0
2008-11-28 09:40:00,50.31,50.32,49.93,50.1,827200.0,29.4504,29.4563,29.228,29.3275,827200.0
2008-11-28 09:50:00,50.08,50.1,49.7,49.72,681600.0,29.3158,29.3275,29.0934,29.1051,681600.0
2008-11-28 10:00:00,49.73,50.01,49.46,49.52,661500.0,29.1109,29.2748,28.9529,28.988,661500.0
2008-11-28 10:10:00,49.5,49.54,49.31,49.49,704800.0,28.9763,28.9997,28.8651,28.9704,704800.0
2008-11-28 10:20:00,49.49,49.59,49.32,49.35,816100.0,28.9704,29.029,28.8709,28.8885,816100.0
2008-11-28 10:30:00,49.35,49.36,49.2,49.23,669500.0,28.8885,28.8943,28.8007,28.8182,669500.0
2008-11-28 10:40:00,49.23,49.48,49.18,49.4,460000.0,28.8182,28.9646,28.789,28.9177,460000.0
2008-11-28 10:50:00,49.39,49.6,49.32,49.55,285100.0,28.9119,29.0348,28.8709,29.0055,285100.0
2008-11-28 11:00:00,49.55,49.55,49.41,49.42,595800.0,29.0055,29.0055,28.9236,28.9295,595800.0
2008-11-28 11:10:00,49.43,49.5,49.29,49.38,404500.0,28.9353,28.9763,28.8534,28.906,404500.0
2008-11-28 11:20:00,49.4,49.57,49.33,49.55,757700.0,28.9177,29.0173,28.8768,29.0055,757700.0
2008-11-28 11:30:00,49.54,49.57,49.39,49.49,636100.0,28.9997,29.0173,28.9119,28.9704,636100.0
2008-11-28 11:40:00,49.49,49.6,49.4,49.6,770700.0,28.9704,29.0348,28.9177,29.0348,770700.0
2008-11-28 11:50:00,49.6,49.85,49.59,49.82,866300.0,29.0348,29.1812,29.029,29.1636,866300.0
2008-11-28 12:00:00,49.82,49.88,49.72,49.74,428000.0,29.1636,29.1987,29.1051,29.1168,428000.0
2008-11-28 12:10:00,49.73,49.8,49.55,49.62,656500.0,29.1109,29.1519,29.0055,29.0465,656500.0
2008-11-28 12:20:00,49.62,49.75,49.58,49.7,468600.0,29.0465,29.1226,29.0231,29.0934,468600.0
2008-11-28 12:30:00,49.7,49.81,49.6,49.78,507900.0,29.0934,29.1577,29.0348,29.1402,507900.0
2008-11-28 12:40:00,49.77,50.08,49.77,49.94,932200.0,29.1343,29.3158,29.1343,29.2338,932200.0
2008-11-28 12:50:00,49.95,50.42,49.95,50.33,1922300.0,29.2397,29.5148,29.2397,29.4621,1922300.0
2008-11-28 13:00:00,50.34,50.75,49.8,50.22,229400.0,29.468,29.708,29.1519,29.3978,229400.0
2008-11-28 13:10:00,50.12,50.16,49.99,50.16,25400.0,29.3392,29.3626,29.2631,29.3626,25400.0
2008-11-28 13:20:00,50.16,50.16,50.16,50.16,0.0,29.3626,29.3626,29.3626,29.3626,0.0
2008-11-28 13:30:00,50.3,50.3,50.3,50.3,3100.0,29.4446,29.4446,29.4446,29.4446,3100.0
2008-11-28 13:40:00,50.45,50.45,50.45,50.45,100.0,29.5324,29.5324,29.5324,29.5324,100.0
2008-11-28 13:50:00,50.45,50.45,50.45,50.45,0.0,29.5324,29.5324,29.5324,29.5324,0.0
2008-11-28 14:00:00,50.45,50.45,50.45,50.45,0.0,29.5324,29.5324,29.5324,29.5324,0.0
2008-11-28 14:10:00,50.84,50.89,50.84,50.89,600.0,29.7607,29.79,29.7607,29.79,600.0
2008-11-28 14:20:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 14:30:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 14:40:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 14:50:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:00:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:10:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:20:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:30:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:40:00,50.84,50.86,50.75,50.75,7600.0,29.7607,29.7724,29.708,29.708,7600.0
2008-11-28 15:50:00,50.84,50.91,50.84,50.91,2200.0,29.7607,29.8017,29.7607,29.8017,2200.0
2008-12-01 09:30:00,48.25,48.25,47.5,47.68,1303100.0,28.2446,28.2446,27.8055,27.9109,1303100.0
2008-12-01 09:40:00,47.69,47.72,47.34,47.39,1373700.0,27.9167,27.9343,27.7119,27.7411,1373700.0
2008-12-01 09:50:00,47.4,47.45,46.82,47.08,1959000.0,27.747,27.7763,27.4075,27.5597,1959000.0
2008-12-01 10:00:00,47.07,47.49,47.02,47.25,1714300.0,27.5538,27.7997,27.5245,27.6592,1714300.0
2008-12-01 10:10:00,47.24,47.34,47.08,47.16,1172800.0,27.6533,27.7119,27.5597,27.6065,1172800.0
2008-12-01 10:20:00,47.16,47.21,46.9,46.98,960500.0,27.6065,27.6358,27.4543,27.5011,960500.0
2008-12-01 10:30:00,47.0,47.1,46.81,46.92,719300.0,27.5128,27.5714,27.4016,27.466,719300.0
2008-12-01 10:40:00,46.91,47.18,46.85,46.94,684600.0,27.4601,27.6182,27.425,27.4777,684600.0
2008-12-01 10:50:00,46.95,47.24,46.93,46.94,488800.0,27.4836,27.6533,27.4719,27.4777,488800.0
2008-12-01 11:00:00,46.95,47.04,46.79,46.8,587300.0,27.4836,27.5362,27.3899,27.3958,587300.0
2008-12-01 11:10:00,46.81,47.13,46.81,47.1,522900.0,27.4016,27.5889,27.4016,27.5714,522900.0
2008-12-01 11:20:00,47.09,47.13,46.72,46.81,492600.0,27.5655,27.5889,27.3489,27.4016,492600.0
2008-12-01 11:30:00,46.8,47.0,46.76,46.92,518000.0,27.3958,27.5128,27.3723,27.466,518000.0
2008-12-01 11:40:00,46.92,47.07,46.88,46.97,521000.0,27.466,27.5538,27.4426,27.4953,521000.0
2008-12-01 11:50:00,46.96,46.97,46.68,46.68,673600.0,27.4894,27.4953,27.3255,27.3255,673600.0
2008-12-01 12:00:00,46.68,46.83,46.49,46.73,775100.0,27.3255,27.4133,27.2143,27.3548,775100.0
2008-12-01 12:10:00,46.72,46.91,46.54,46.6,845300.0,27.3489,27.4601,27.2436,27.2787,845300.0
2008-12-01 12:20:00,46.6,46.72,46.41,46.45,749200.0,27.2787,27.3489,27.1675,27.1909,749200.0
2008-12-01 12:30:00,46.45,46.52,46.29,46.36,833900.0,27.1909,27.2319,27.0972,27.1382,833900.0
2008-12-01 12:40:00,46.38,46.6,46.28,46.47,362800.0,27.1499,27.2787,27.0914,27.2026,362800.0
2008-12-01 12:50:00,46.48,46.54,46.19,46.32,932900.0,27.2084,27.2436,27.0387,27.1148,932900.0
2008-12-01 13:00:00,46.33,46.61,46.29,46.6,390100.0,27.1206,27.2845,27.0972,27.2787,390100.0
2008-12-01 13:10:00,46.63,46.88,46.62,46.86,540000.0,27.2962,27.4426,27.2904,27.4309,540000.0
2008-12-01 13:20:00,46.87,46.87,46.56,46.65,508500.0,27.4367,27.4367,27.2553,27.3079,508500.0
2008-12-01 13:30:00,46.64,46.9,46.6,46.71,681800.0,27.3021,27.4543,27.2787,27.3431,681800.0
2008-12-01 13:40:00,46.72,46.75,46.38,46.39,1127600.0,27.3489,27.3665,27.1499,27.1558,1127600.0
2008-12-01 13:50:00,46.42,46.5,46.26,46.5,962200.0,27.1733,27.2201,27.0797,27.2201,962200.0
2008-12-01 14:00:00,46.5,46.61,46.22,46.56,755300.0,27.2201,27.2845,27.0562,27.2553,755300.0
2008-12-01 14:10:00,46.55,46.61,46.15,46.23,739400.0,27.2494,27.2845,27.0153,27.0621,739400.0
2008-12-01 14:20:00,46.25,46.51,46.15,46.41,692900.0,27.0738,27.226,27.0153,27.1675,692900.0
2008-12-01 14:30:00,46.42,46.62,46.19,46.26,589000.0,27.1733,27.2904,27.0387,27.0797,589000.0
2008-12-01 14:40:00,46.26,46.56,46.22,46.39,557100.0,27.0797,27.2553,27.0562,27.1558,557100.0
2008-12-01 14:50:00,46.38,46.72,46.24,46.29,552200.0,27.1499,27.3489,27.0679,27.0972,552200.0
2008-12-01 15:00:00,46.28,46.41,46.04,46.14,773700.0,27.0914,27.1675,26.9509,27.0094,773700.0
2008-12-01 15:10:00,46.14,46.28,46.0,46.03,618700.0,27.0094,27.0914,26.9275,26.945,618700.0
2008-12-01 15:20:00,46.04,46.07,45.73,45.79,1083500.0,26.9509,26.9684,26.7694,26.8045,1083500.0
2008-12-01 15:30:00,45.8,45.85,45.58,45.58,1195500.0,26.8104,26.8396,26.6816,26.6816,1195500.0
2008-12-01 15:40:00,45.57,45.59,45.14,45.35,2026100.0,26.6757,26.6874,26.424,26.547,2026100.0
2008-12-01 15:50:00,45.35,45.4,44.88,44.93,3147000.0,26.547,26.5762,26.2718,26.3011,3147000.0
2008-12-01 16:00:00,44.93,45.3,44.93,45.3,734700.0,26.3011,26.5177,26.3011,26.5177,734700.0
2008-12-01 16:10:00,44.93,44.94,44.91,44.94,20700.0,26.3011,26.307,26.2894,26.307,20700.0
2008-12-02 09:30:00,46.05,46.38,45.8,46.22,962500.0,26.9567,27.1499,26.8104,27.0562,962500.0
2008-12-02 09:40:00,46.22,46.22,45.63,45.78,1125900.0,27.0562,27.0562,26.7109,26.7987,1125900.0
2008-12-02 09:50:00,45.77,46.11,45.55,45.82,1390000.0,26.7928,26.9918,26.664,26.8221,1390000.0
2008-12-02 10:00:00,45.83,46.44,45.71,46.42,1304700.0,26.8279,27.185,26.7577,27.1733,1304700.0
2008-12-02 10:10:00,46.4,46.61,46.15,46.35,1403200.0,27.1616,27.2845,27.0153,27.1323,1403200.0
2008-12-02 10:20:00,46.36,46.43,46.06,46.1,1134900.0,27.1382,27.1792,26.9626,26.986,1134900.0
2008-12-02 10:30:00,46.1,46.34,46.0,46.16,866600.0,26.986,27.1265,26.9275,27.0211,866600.0
2008-12-02 10:40:00,46.15,46.29,45.87,45.9,585400.0,27.0153,27.0972,26.8514,26.8689,585400.0
2008-12-02 10:50:00,45.9,45.91,45.45,45.52,715200.0,26.8689,26.8748,26.6055,26.6465,715200.0
2008-12-02 11:00:00,45.52,45.62,45.21,45.33,599900.0,26.6465,26.705,26.465,26.5352,599900.0
2008-12-02 11:10:00,45.33,45.49,45.02,45.15,658800.0,26.5352,26.6289,26.3538,26.4299,658800.0
2008-12-02 11:20:00,45.17,45.61,45.17,45.41,692600.0,26.4416,26.6992,26.4416,26.5821,692600.0
2008-12-02 11:30:00,45.41,45.59,45.09,45.11,890400.0,26.5821,26.6874,26.3948,26.4065,890400.0
2008-12-02 11:40:00,45.11,45.68,45.02,45.65,612800.0,26.4065,26.7401,26.3538,26.7226,612800.0
2008-12-02 11:50:00,45.64,45.9,45.63,45.72,693100.0,26.7167,26.8689,26.7109,26.7635,693100.0
2008-12-02 12:00:00,45.71,45.87,45.61,45.8,723500.0,26.7577,26.8514,26.6992,26.8104,723500.0
2008-12-02 12:10:00,45.81,46.0,45.67,45.99,571900.0,26.8162,26.9275,26.7343,26.9216,571900.0
2008-12-02 12:20:00,45.99,46.4,45.99,46.37,774600.0,26.9216,27.1616,26.9216,27.144,774600.0
2008-12-02 12:30:00,46.38,46.5,46.23,46.28,879000.0,27.1499,27.2201,27.0621,27.0914,879000.0
2008-12-02 12:40:00,46.28,46.35,46.12,46.27,459600.0,27.0914,27.1323,26.9977,27.0855,459600.0
2008-12-02 12:50:00,46.28,46.36,46.14,46.29,436100.0,27.0914,27.1382,27.0094,27.0972,436100.0
2008-12-02 13:00:00,46.27,46.38,46.12,46.22,530800.0,27.0855,27.1499,26.9977,27.0562,530800.0
2008-12-02 13:10:00,46.21,46.45,46.19,46.33,415900.0,27.0504,27.1909,27.0387,27.1206,415900.0
2008-12-02 13:20:00,46.34,46.41,46.25,46.35,451300.0,27.1265,27.1675,27.0738,27.1323,451300.0
2008-12-02 13:30:00,46.34,46.37,45.84,45.87,659800.0,27.1265,27.144,26.8338,26.8514,659800.0
2008-12-02 13:40:00,45.88,46.02,45.78,45.85,771100.0,26.8572,26.9392,26.7987,26.8396,771100.0
2008-12-02 13:50:00,45.84,45.88,45.69,45.75,698100.0,26.8338,26.8572,26.746,26.7811,698100.0
2008-12-02 14:00:00,45.75,45.93,45.18,45.27,1131000.0,26.7811,26.8865,26.4474,26.5001,1131000.0
2008-12-02 14:10:00,45.27,45.53,45.21,45.31,1073700.0,26.5001,26.6523,26.465,26.5235,1073700.0
2008-12-02 14:20:00,45.31,45.31,44.73,44.97,1610900.0,26.5235,26.5235,26.184,26.3245,1610900.0
2008-12-02 14:30:00,44.97,45.21,44.84,45.15,817100.0,26.3245,26.465,26.2484,26.4299,817100.0
2008-12-02 14:40:00,45.13,45.26,44.91,45.05,854900.0,26.4182,26.4943,26.2894,26.3713,854900.0
2008-12-02 14:50:00,45.03,45.48,44.97,45.46,763200.0,26.3596,26.6231,26.3245,26.6113,763200.0
2008-12-02 15:00:00,45.44,45.44,44.9,44.99,674300.0,26.5996,26.5996,26.2835,26.3362,674300.0
2008-12-02 15:10:00,44.98,45.72,44.81,45.72,1052900.0,26.3304,26.7635,26.2309,26.7635,1052900.0
2008-12-02 15:20:00,45.72,46.14,45.58,45.95,1097700.0,26.7635,27.0094,26.6816,26.8982,1097700.0
2008-12-02 15:30:00,45.94,46.41,45.86,46.02,1276400.0,26.8923,27.1675,26.8455,26.9392,1276400.0
2008-12-02 15:40:00,46.02,46.27,45.35,45.48,1646200.0,26.9392,27.0855,26.547,26.6231,1646200.0
2008-12-02 15:50:00,45.48,46.57,45.29,46.48,2275300.0,26.6231,27.2611,26.5118,27.2084,2275300.0
2008-12-02 16:00:00,46.39,46.47,46.13,46.13,1085200.0,27.1558,27.2026,27.0036,27.0036,1085200.0
2008-12-02 16:10:00,46.27,46.3,46.23,46.3,53100.0,27.0855,27.1031,27.0621,27.1031,53100.0
2008-12-03 09:30:00,45.21,45.31,44.74,45.25,827000.0,26.465,26.5235,26.1899,26.4884,827000.0
2008-12-03 09:40:00,45.26,45.3,44.82,44.96,1309000.0,26.4943,26.5177,26.2367,26.3187,1309000.0
2008-12-03 09:50:00,44.96,44.96,44.6,44.77,1498500.0,26.3187,26.3187,26.1079,26.2074,1498500.0
2008-12-03 10:00:00,44.77,45.17,44.59,44.96,1687700.0,26.2074,26.4416,26.1021,26.3187,1687700.0
2008-12-03 10:10:00,44.97,45.07,44.74,44.81,1452300.0,26.3245,26.383,26.1899,26.2309,1452300.0
2008-12-03 10:20:00,44.81,45.13,44.73,45.05,1172000.0,26.2309,26.4182,26.184,26.3713,1172000.0
2008-12-03 10:30:00,45.05,45.87,44.9,45.41,2629500.0,26.3713,26.8514,26.2835,26.5821,2629500.0
2008-12-03 10:40:00,45.41,45.92,45.29,45.88,1722300.0,26.5821,26.8806,26.5118,26.8572,1722300.0
2008-12-03 10:50:00,45.88,46.0,45.79,45.98,1479100.0,26.8572,26.9275,26.8045,26.9157,1479100.0
2008-12-03 11:00:00,45.98,46.08,45.57,45.73,1462800.0,26.9157,26.9743,26.6757,26.7694,1462800.0
2008-12-03 11:10:00,45.73,46.18,45.71,45.92,1209600.0,26.7694,27.0328,26.7577,26.8806,1209600.0
2008-12-03 11:20:00,45.93,46.11,45.78,45.79,1217700.0,26.8865,26.9918,26.7987,26.8045,1217700.0
2008-12-03 11:30:00,45.79,45.97,45.6,45.84,1091500.0,26.8045,26.9099,26.6933,26.8338,1091500.0
2008-12-03 11:40:00,45.83,46.11,45.81,45.97,1112900.0,26.8279,26.9918,26.8162,26.9099,1112900.0
2008-12-03 11:50:00,45.97,46.42,45.88,46.35,707900.0,26.9099,27.1733,26.8572,27.1323,707900.0
2008-12-03 12:00:00,46.35,46.36,45.92,46.01,789400.0,27.1323,27.1382,26.8806,26.9333,789400.0
2008-12-03 12:10:00,46.01,46.28,45.84,45.84,1073900.0,26.9333,27.0914,26.8338,26.8338,1073900.0
2008-12-03 12:20:00,45.85,46.18,45.78,46.0,898900.0,26.8396,27.0328,26.7987,26.9275,898900.0
2008-12-03 12:30:00,46.0,46.25,45.98,46.13,1048800.0,26.9275,27.0738,26.9157,27.0036,1048800.0
2008-12-03 12:40:00,46.13,46.19,45.9,45.95,864200.0,27.0036,27.0387,26.8689,26.8982,864200.0
2008-12-03 12:50:00,45.95,46.16,45.81,45.94,787100.0,26.8982,27.0211,26.8162,26.8923,787100.0
2008-12-03 13:00:00,45.95,45.96,45.75,45.81,491700.0,26.8982,26.904,26.7811,26.8162,491700.0
2008-12-03 13:10:00,45.81,45.86,45.63,45.73,398100.0,26.8162,26.8455,26.7109,26.7694,398100.0
2008-12-03 13:20:00,45.72,45.83,45.31,45.35,585300.0,26.7635,26.8279,26.5235,26.547,585300.0
2008-12-03 13:30:00,45.33,45.35,45.14,45.21,551800.0,26.5352,26.547,26.424,26.465,551800.0
2008-12-03 13:40:00,45.19,45.21,44.8,45.04,829900.0,26.4533,26.465,26.225,26.3655,829900.0
2008-12-03 13:50:00,45.04,45.08,44.74,44.99,879900.0,26.3655,26.3889,26.1899,26.3362,879900.0
2008-12-03 14:00:00,44.99,45.3,44.75,45.05,1029200.0,26.3362,26.5177,26.1957,26.3713,1029200.0
2008-12-03 14:10:00,45.05,45.32,44.91,45.13,1250200.0,26.3713,26.5294,26.2894,26.4182,1250200.0
2008-12-03 14:20:00,45.15,45.64,44.98,45.4,920800.0,26.4299,26.7167,26.3304,26.5762,920800.0
2008-12-03 14:30:00,45.42,45.87,45.38,45.56,1520500.0,26.5879,26.8514,26.5645,26.6699,1520500.0
2008-12-03 14:40:00,45.54,45.9,45.5,45.76,1107600.0,26.6582,26.8689,26.6348,26.787,1107600.0
2008-12-03 14:50:00,45.76,46.06,45.56,45.62,1163300.0,26.787,26.9626,26.6699,26.705,1163300.0
2008-12-03 15:00:00,45.62,45.98,45.25,45.83,1724200.0,26.705,26.9157,26.4884,26.8279,1724200.0
2008-12-03 15:10:00,45.82,45.91,45.42,45.81,1253400.0,26.8221,26.8748,26.5879,26.8162,1253400.0
2008-12-03 15:20:00,45.81,46.04,45.48,45.88,1426400.0,26.8162,26.9509,26.6231,26.8572,1426400.0
2008-12-03 15:30:00,45.88,46.15,45.65,46.11,1504400.0,26.8572,27.0153,26.7226,26.9918,1504400.0
2008-12-03 15:40:00,46.11,46.29,45.85,46.06,1568900.0,26.9918,27.0972,26.8396,26.9626,1568900.0
2008-12-03 15:50:00,46.05,46.63,46.02,46.52,1993300.0,26.9567,27.2962,26.9392,27.2319,1993300.0
2008-12-03 16:00:00,46.53,46.53,46.22,46.23,38700.0,27.2377,27.2377,27.0562,27.0621,38700.0
2008-12-03 16:10:00,46.23,46.23,46.23,46.23,0.0,27.0621,27.0621,27.0621,27.0621,0.0
2008-12-04 09:30:00,45.69,45.73,45.33,45.63,821800.0,26.746,26.7694,26.5352,26.7109,821800.0
2008-12-04 09:40:00,45.64,45.99,45.62,45.91,1040800.0,26.7167,26.9216,26.705,26.8748,1040800.0
2008-12-04 09:50:00,45.9,46.01,45.74,45.8,1816100.0,26.8689,26.9333,26.7753,26.8104,1816100.0
2008-12-04 10:00:00,45.8,46.27,45.71,45.84,1502800.0,26.8104,27.0855,26.7577,26.8338,1502800.0
2008-12-04 10:10:00,45.82,45.97,45.58,45.75,1459400.0,26.8221,26.9099,26.6816,26.7811,1459400.0
2008-12-04 10:20:00,45.76,45.94,45.63,45.63,1204300.0,26.787,26.8923,26.7109,26.7109,1204300.0
2008-12-04 10:30:00,45.65,45.94,45.56,45.92,1651100.0,26.7226,26.8923,26.6699,26.8806,1651100.0
2008-12-04 10:40:00,45.92,45.97,45.57,45.61,1325800.0,26.8806,26.9099,26.6757,26.6992,1325800.0
2008-12-04 10:50:00,45.6,45.82,45.47,45.69,1013400.0,26.6933,26.8221,26.6172,26.746,1013400.0
2008-12-04 11:00:00,45.67,45.75,45.29,45.3,1062100.0,26.7343,26.7811,26.5118,26.5177,1062100.0
2008-12-04 11:10:00,45.31,45.52,45.15,45.36,787400.0,26.5235,26.6465,26.4299,26.5528,787400.0
2008-12-04 11:20:00,45.35,45.7,45.26,45.4,864900.0,26.547,26.7518,26.4943,26.5762,864900.0
2008-12-04 11:30:00,45.39,45.39,45.09,45.23,1076200.0,26.5704,26.5704,26.3948,26.4767,1076200.0
2008-12-04 11:40:00,45.22,45.29,45.01,45.11,629900.0,26.4709,26.5118,26.3479,26.4065,629900.0
2008-12-04 11:50:00,45.12,45.27,45.02,45.09,620900.0,26.4123,26.5001,26.3538,26.3948,620900.0
2008-12-04 12:00:00,45.08,45.12,44.84,44.94,680100.0,26.3889,26.4123,26.2484,26.307,680100.0
2008-12-04 12:10:00,44.94,44.97,44.42,44.42,1762000.0,26.307,26.3245,26.0026,26.0026,1762000.0
2008-12-04 12:20:00,44.41,44.44,44.21,44.28,2198000.0,25.9967,26.0143,25.8796,25.9206,2198000.0
2008-12-04 12:30:00,44.28,44.43,44.16,44.36,1209400.0,25.9206,26.0084,25.8504,25.9674,1209400.0
2008-12-04 12:40:00,44.36,44.44,44.25,44.28,666100.0,25.9674,26.0143,25.903,25.9206,666100.0
2008-12-04 12:50:00,44.28,44.38,44.16,44.19,815300.0,25.9206,25.9791,25.8504,25.8679,815300.0
2008-12-04 13:00:00,44.18,44.2,43.94,43.94,1168300.0,25.8621,25.8738,25.7216,25.7216,1168300.0
2008-12-04 13:10:00,43.94,43.97,43.59,43.6,1339800.0,25.7216,25.7391,25.5167,25.5225,1339800.0
2008-12-04 13:20:00,43.59,43.8,43.53,43.59,705800.0,25.5167,25.6396,25.4816,25.5167,705800.0
2008-12-04 13:30:00,43.58,44.06,43.55,44.06,629600.0,25.5108,25.7918,25.4933,25.7918,629600.0
2008-12-04 13:40:00,44.05,44.3,43.92,44.22,718500.0,25.786,25.9323,25.7099,25.8855,718500.0
2008-12-04 13:50:00,44.22,44.45,44.08,44.16,694400.0,25.8855,26.0201,25.8035,25.8504,694400.0
2008-12-04 14:00:00,44.16,44.44,44.13,44.16,719600.0,25.8504,26.0143,25.8328,25.8504,719600.0
2008-12-04 14:10:00,44.18,44.26,43.84,43.88,941900.0,25.8621,25.9089,25.663,25.6864,941900.0
2008-12-04 14:20:00,43.89,44.11,43.69,43.77,814300.0,25.6923,25.8211,25.5752,25.6221,814300.0
2008-12-04 14:30:00,43.76,44.18,43.76,43.9,985300.0,25.6162,25.8621,25.6162,25.6982,985300.0
2008-12-04 14:40:00,43.9,43.92,43.48,43.63,1424900.0,25.6982,25.7099,25.4523,25.5401,1424900.0
2008-12-04 14:50:00,43.63,43.83,43.57,43.6,931200.0,25.5401,25.6572,25.505,25.5225,931200.0
2008-12-04 15:00:00,43.59,43.65,43.08,43.19,1780700.0,25.5167,25.5518,25.2181,25.2825,1780700.0
2008-12-04 15:10:00,43.19,43.34,42.78,42.93,1952200.0,25.2825,25.3703,25.0425,25.1303,1952200.0
2008-12-04 15:20:00,42.95,43.06,42.66,42.67,1465400.0,25.142,25.2064,24.9723,24.9781,1465400.0
2008-12-04 15:30:00,42.66,42.86,42.4,42.48,2286000.0,24.9723,25.0894,24.8201,24.8669,2286000.0
2008-12-04 15:40:00,42.48,43.13,42.44,42.88,1859500.0,24.8669,25.2474,24.8435,25.1011,1859500.0
2008-12-04 15:50:00,42.89,43.5,42.67,43.22,2722600.0,25.1069,25.464,24.9781,25.3001,2722600.0
2008-12-04 16:00:00,43.22,43.39,43.03,43.35,102300.0,25.3001,25.3996,25.1889,25.3762,102300.0
2008-12-04 16:10:00,43.35,43.35,43.35,43.35,2600.0,25.3762,25.3762,25.3762,25.3762,2600.0
2008-12-05 09:30:00,42.36,42.66,42.19,42.46,877600.0,24.7967,24.9723,24.6972,24.8552,877600.0
2008-12-05 09:40:00,42.47,42.62,41.87,41.9,1558900.0,24.8611,24.9489,24.5098,24.5274,1558900.0
2008-12-05 09:50:00,41.91,42.18,41.71,41.71,1716100.0,24.5333,24.6913,24.4162,24.4162,1716100.0
2008-12-05 10:00:00,41.71,41.81,41.55,41.57,1753200.0,24.4162,24.4747,24.3225,24.3342,1753200.0
2008-12-05 10:10:00,41.57,41.58,41.16,41.16,2091800.0,24.3342,24.3401,24.0942,24.0942,2091800.0
2008-12-05 10:20:00,41.16,41.17,40.83,40.99,1622800.0,24.0942,24.1001,23.901,23.9947,1622800.0
2008-12-05 10:30:00,40.97,41.17,40.81,40.9,1602400.0,23.983,24.1001,23.8893,23.942,1602400.0
2008-12-05 10:40:00,40.91,40.91,40.6,40.78,1490500.0,23.9479,23.9479,23.7664,23.8718,1490500.0
2008-12-05 10:50:00,40.78,41.11,40.7,40.97,1379400.0,23.8718,24.0649,23.8249,23.983,1379400.0
2008-12-05 11:00:00,40.98,41.02,40.75,40.89,1253300.0,23.9888,24.0123,23.8542,23.9362,1253300.0
2008-12-05 11:10:00,40.9,41.06,40.78,40.89,1214600.0,23.942,24.0357,23.8718,23.9362,1214600.0
2008-12-05 11:20:00,40.9,40.98,40.66,40.69,834900.0,23.942,23.9888,23.8015,23.8191,834900.0
2008-12-05 11:30:00,40.69,41.03,40.53,41.03,888300.0,23.8191,24.0181,23.7254,24.0181,888300.0
2008-12-05 11:40:00,41.02,41.2,40.94,40.98,727400.0,24.0123,24.1176,23.9654,23.9888,727400.0
2008-12-05 11:50:00,40.99,41.49,40.99,41.41,1043500.0,23.9947,24.2874,23.9947,24.2406,1043500.0
2008-12-05 12:00:00,41.41,41.56,41.26,41.5,681400.0,24.2406,24.3284,24.1528,24.2932,681400.0
2008-12-05 12:10:00,41.5,41.52,41.2,41.31,737100.0,24.2932,24.305,24.1176,24.182,737100.0
2008-12-05 12:20:00,41.31,41.49,41.21,41.45,869100.0,24.182,24.2874,24.1235,24.264,869100.0
2008-12-05 12:30:00,41.45,41.45,41.03,41.22,645600.0,24.264,24.264,24.0181,24.1293,645600.0
2008-12-05 12:40:00,41.22,41.31,40.98,41.21,784700.0,24.1293,24.182,23.9888,24.1235,784700.0
2008-12-05 12:50:00,41.2,41.25,41.04,41.2,665300.0,24.1176,24.1469,24.024,24.1176,665300.0
2008-12-05 13:00:00,41.2,41.58,41.19,41.51,699900.0,24.1176,24.3401,24.1118,24.2991,699900.0
2008-12-05 13:10:00,41.51,41.82,41.47,41.59,987200.0,24.2991,24.4806,24.2757,24.3459,987200.0
2008-12-05 13:20:00,41.59,41.96,41.59,41.73,870900.0,24.3459,24.5625,24.3459,24.4279,870900.0
2008-12-05 13:30:00,41.72,42.09,41.64,41.73,1069200.0,24.422,24.6386,24.3752,24.4279,1069200.0
2008-12-05 13:40:00,41.74,42.2,41.61,42.13,1251100.0,24.4337,24.703,24.3576,24.662,1251100.0
2008-12-05 13:50:00,42.12,42.56,42.1,42.11,1895400.0,24.6562,24.9137,24.6445,24.6503,1895400.0
2008-12-05 14:00:00,42.12,42.37,41.84,41.85,1198700.0,24.6562,24.8025,24.4923,24.4981,1198700.0
2008-12-05 14:10:00,41.85,42.06,41.74,41.92,1050300.0,24.4981,24.6211,24.4337,24.5391,1050300.0
2008-12-05 14:20:00,41.92,42.19,41.79,41.9,1460100.0,24.5391,24.6972,24.463,24.5274,1460100.0
2008-12-05 14:30:00,41.88,42.43,41.8,42.43,888300.0,24.5157,24.8376,24.4689,24.8376,888300.0
2008-12-05 14:40:00,42.43,43.22,42.43,43.15,1272600.0,24.8376,25.3001,24.8376,25.2591,1272600.0
2008-12-05 14:50:00,43.15,43.24,42.92,43.16,1930200.0,25.2591,25.3118,25.1245,25.265,1930200.0
2008-12-05 15:00:00,43.16,43.45,42.82,42.99,1980000.0,25.265,25.4347,25.0659,25.1655,1980000.0
2008-12-05 15:10:00,42.99,43.53,42.94,43.36,1731000.0,25.1655,25.4816,25.1362,25.3821,1731000.0
2008-12-05 15:20:00,43.35,43.38,43.1,43.16,1358500.0,25.3762,25.3938,25.2299,25.265,1358500.0
2008-12-05 15:30:00,43.16,43.8,43.15,43.73,1697100.0,25.265,25.6396,25.2591,25.5986,1697100.0
2008-12-05 15:40:00,43.73,43.91,43.53,43.67,2060400.0,25.5986,25.704,25.4816,25.5635,2060400.0
2008-12-05 15:50:00,43.66,44.21,43.44,44.21,2426700.0,25.5577,25.8796,25.4289,25.8796,2426700.0
2008-12-05 16:00:00,44.2,44.33,43.88,44.0,226000.0,25.8738,25.9499,25.6864,25.7567,226000.0
2008-12-05 16:10:00,43.92,44.16,43.8,43.8,12500.0,25.7099,25.8504,25.6396,25.6396,12500.0
2008-12-08 09:30:00,45.92,46.41,45.84,46.39,2287800.0,26.8806,27.1675,26.8338,27.1558,2287800.0
2008-12-08 09:40:00,46.39,46.79,46.39,46.53,2143500.0,27.1558,27.3899,27.1558,27.2377,2143500.0
2008-12-08 09:50:00,46.53,46.55,46.1,46.2,2057100.0,27.2377,27.2494,26.986,27.0445,2057100.0
2008-12-08 10:00:00,46.2,46.41,45.89,46.3,1701000.0,27.0445,27.1675,26.8631,27.1031,1701000.0
2008-12-08 10:10:00,46.3,46.34,45.91,46.08,1678200.0,27.1031,27.1265,26.8748,26.9743,1678200.0
2008-12-08 10:20:00,46.07,46.44,46.02,46.41,1588500.0,26.9684,27.185,26.9392,27.1675,1588500.0
2008-12-08 10:30:00,46.41,46.63,46.31,46.61,1213900.0,27.1675,27.2962,27.1089,27.2845,1213900.0
2008-12-08 10:40:00,46.6,47.03,46.6,46.96,1478000.0,27.2787,27.5304,27.2787,27.4894,1478000.0
2008-12-08 10:50:00,46.95,47.03,46.74,46.88,963400.0,27.4836,27.5304,27.3606,27.4426,963400.0
2008-12-08 11:00:00,46.88,46.97,46.63,46.65,816300.0,27.4426,27.4953,27.2962,27.3079,816300.0
2008-12-08 11:10:00,46.65,46.72,46.47,46.64,933500.0,27.3079,27.3489,27.2026,27.3021,933500.0
2008-12-08 11:20:00,46.64,46.74,46.51,46.55,818000.0,27.3021,27.3606,27.226,27.2494,818000.0
2008-12-08 11:30:00,46.55,46.77,46.44,46.52,1206000.0,27.2494,27.3782,27.185,27.2319,1206000.0
2008-12-08 11:40:00,46.52,46.56,46.34,46.4,911200.0,27.2319,27.2553,27.1265,27.1616,911200.0
2008-12-08 11:50:00,46.4,46.4,46.06,46.1,888100.0,27.1616,27.1616,26.9626,26.986,888100.0
2008-12-08 12:00:00,46.11,46.21,45.95,46.02,975100.0,26.9918,27.0504,26.8982,26.9392,975100.0
2008-12-08 12:10:00,46.02,46.3,45.9,46.23,689500.0,26.9392,27.1031,26.8689,27.0621,689500.0
2008-12-08 12:20:00,46.24,46.34,46.19,46.32,708300.0,27.0679,27.1265,27.0387,27.1148,708300.0
2008-12-08 12:30:00,46.33,46.38,46.16,46.19,643400.0,27.1206,27.1499,27.0211,27.0387,643400.0
2008-12-08 12:40:00,46.19,46.43,46.15,46.16,463200.0,27.0387,27.1792,27.0153,27.0211,463200.0
2008-12-08 12:50:00,46.17,46.32,45.88,45.98,893900.0,27.027,27.1148,26.8572,26.9157,893900.0
2008-12-08 13:00:00,45.98,46.2,45.98,46.11,737400.0,26.9157,27.0445,26.9157,26.9918,737400.0
2008-12-08 13:10:00,46.1,46.21,45.87,45.92,1150700.0,26.986,27.0504,26.8514,26.8806,1150700.0
2008-12-08 13:20:00,45.92,46.1,45.85,45.96,946200.0,26.8806,26.986,26.8396,26.904,946200.0
2008-12-08 13:30:00,45.95,45.95,45.52,45.73,1204100.0,26.8982,26.8982,26.6465,26.7694,1204100.0
2008-12-08 13:40:00,45.73,45.99,45.73,45.92,693100.0,26.7694,26.9216,26.7694,26.8806,693100.0
2008-12-08 13:50:00,45.92,46.05,45.79,46.0,867900.0,26.8806,26.9567,26.8045,26.9275,867900.0
2008-12-08 14:00:00,46.0,46.3,45.95,46.27,888400.0,26.9275,27.1031,26.8982,27.0855,888400.0
2008-12-08 14:10:00,46.28,46.41,46.23,46.3,688400.0,27.0914,27.1675,27.0621,27.1031,688400.0
2008-12-08 14:20:00,46.29,46.7,46.29,46.58,1325100.0,27.0972,27.3372,27.0972,27.267,1325100.0
2008-12-08 14:30:00,46.57,46.65,46.36,46.45,966200.0,27.2611,27.3079,27.1382,27.1909,966200.0
2008-12-08 14:40:00,46.45,46.87,46.41,46.79,939000.0,27.1909,27.4367,27.1675,27.3899,939000.0
2008-12-08 14:50:00,46.8,46.89,46.64,46.88,1151600.0,27.3958,27.4484,27.3021,27.4426,1151600.0
2008-12-08 15:00:00,46.88,46.99,46.72,46.97,1145000.0,27.4426,27.507,27.3489,27.4953,1145000.0
2008-12-08 15:10:00,46.96,47.07,46.82,46.96,1462800.0,27.4894,27.5538,27.4075,27.4894,1462800.0
2008-12-08 15:20:00,46.96,47.09,46.9,47.06,1299000.0,27.4894,27.5655,27.4543,27.548,1299000.0
2008-12-08 15:30:00,47.05,47.18,46.75,46.75,1892600.0,27.5421,27.6182,27.3665,27.3665,1892600.0
2008-12-08 15:40:00,46.76,46.98,46.17,46.32,1845000.0,27.3723,27.5011,27.027,27.1148,1845000.0
2008-12-08 15:50:00,46.31,46.72,46.29,46.43,2954200.0,27.1089,27.3489,27.0972,27.1792,2954200.0
2008-12-08 16:00:00,46.18,46.43,46.1,46.12,364600.0,27.0328,27.1792,26.986,26.9977,364600.0
2008-12-08 16:10:00,46.33,46.4,46.32,46.32,1600.0,27.1206,27.1616,27.1148,27.1148,1600.0
2008-12-09 09:30:00,45.82,46.4,45.77,46.4,1288900.0,26.8221,27.1616,26.7928,27.1616,1288900.0
2008-12-09 09:40:00,46.4,46.83,46.23,46.55,1086600.0,27.1616,27.4133,27.0621,27.2494,1086600.0
2008-12-09 09:50:00,46.54,46.84,46.37,46.48,1155700.0,27.2436,27.4192,27.144,27.2084,1155700.0
2008-12-09 10:00:00,46.49,47.09,46.49,46.98,1980700.0,27.2143,27.5655,27.2143,27.5011,1980700.0
2008-12-09 10:10:00,46.98,47.63,46.98,47.59,1716400.0,27.5011,27.8816,27.5011,27.8582,1716400.0
2008-12-09 10:20:00,47.61,47.71,47.4,47.4,1355400.0,27.8699,27.9285,27.747,27.747,1355400.0
2008-12-09 10:30:00,47.4,47.75,47.36,47.58,993400.0,27.747,27.9519,27.7236,27.8524,993400.0
2008-12-09 10:40:00,47.58,47.86,47.58,47.65,1069900.0,27.8524,28.0163,27.8524,27.8933,1069900.0
2008-12-09 10:50:00,47.65,47.87,47.62,47.63,1811600.0,27.8933,28.0221,27.8758,27.8816,1811600.0
2008-12-09 11:00:00,47.64,47.77,47.37,47.43,935200.0,27.8875,27.9636,27.7294,27.7645,935200.0
2008-12-09 11:10:00,47.43,47.5,46.95,46.99,1073800.0,27.7645,27.8055,27.4836,27.507,1073800.0
2008-12-09 11:20:00,47.0,47.1,46.86,46.87,850700.0,27.5128,27.5714,27.4309,27.4367,850700.0
2008-12-09 11:30:00,46.88,47.28,46.87,47.06,867400.0,27.4426,27.6767,27.4367,27.548,867400.0
2008-12-09 11:40:00,47.07,47.41,47.07,47.33,754800.0,27.5538,27.7528,27.5538,27.706,754800.0
2008-12-09 11:50:00,47.34,47.58,47.34,47.36,692300.0,27.7119,27.8524,27.7119,27.7236,692300.0
2008-12-09 12:00:00,47.35,47.64,47.22,47.48,748900.0,27.7177,27.8875,27.6416,27.7938,748900.0
2008-12-09 12:10:00,47.49,47.63,47.29,47.47,865100.0,27.7997,27.8816,27.6826,27.788,865100.0
2008-12-09 12:20:00,47.48,47.49,47.2,47.38,630200.0,27.7938,27.7997,27.6299,27.7353,630200.0
2008-12-09 12:30:00,47.38,47.7,47.38,47.66,799700.0,27.7353,27.9226,27.7353,27.8992,799700.0
2008-12-09 12:40:00,47.65,47.8,47.59,47.69,736400.0,27.8933,27.9811,27.8582,27.9167,736400.0
2008-12-09 12:50:00,47.68,47.82,47.4,47.43,747900.0,27.9109,27.9928,27.747,27.7645,747900.0
2008-12-09 13:00:00,47.44,47.64,47.31,47.53,489800.0,27.7704,27.8875,27.6943,27.8231,489800.0
2008-12-09 13:10:00,47.54,47.6,47.17,47.19,774600.0,27.8289,27.8641,27.6123,27.6241,774600.0
2008-12-09 13:20:00,47.19,47.37,47.06,47.12,640900.0,27.6241,27.7294,27.548,27.5831,640900.0
2008-12-09 13:30:00,47.12,47.19,46.91,47.13,855100.0,27.5831,27.6241,27.4601,27.5889,855100.0
2008-12-09 13:40:00,47.11,47.4,47.0,47.39,611200.0,27.5772,27.747,27.5128,27.7411,611200.0
2008-12-09 13:50:00,47.39,47.39,47.08,47.11,832900.0,27.7411,27.7411,27.5597,27.5772,832900.0
2008-12-09 14:00:00,47.09,47.14,46.61,46.68,1173100.0,27.5655,27.5948,27.2845,27.3255,1173100.0
2008-12-09 14:10:00,46.68,47.04,46.6,47.0,1337300.0,27.3255,27.5362,27.2787,27.5128,1337300.0
2008-12-09 14:20:00,47.01,47.01,46.4,46.45,1245000.0,27.5187,27.5187,27.1616,27.1909,1245000.0
2008-12-09 14:30:00,46.45,46.71,46.37,46.6,890200.0,27.1909,27.3431,27.144,27.2787,890200.0
2008-12-09 14:40:00,46.6,46.85,46.46,46.74,1144000.0,27.2787,27.425,27.1967,27.3606,1144000.0
2008-12-09 14:50:00,46.74,46.99,46.48,46.88,1217700.0,27.3606,27.507,27.2084,27.4426,1217700.0
2008-12-09 15:00:00,46.89,47.1,46.69,46.95,1390300.0,27.4484,27.5714,27.3314,27.4836,1390300.0
2008-12-09 15:10:00,46.95,46.95,46.61,46.88,1173400.0,27.4836,27.4836,27.2845,27.4426,1173400.0
2008-12-09 15:20:00,46.87,47.0,46.34,46.37,1125800.0,27.4367,27.5128,27.1265,27.144,1125800.0
2008-12-09 15:30:00,46.37,46.59,46.21,46.37,1207900.0,27.144,27.2728,27.0504,27.144,1207900.0
2008-12-09 15:40:00,46.36,46.69,46.33,46.42,1153700.0,27.1382,27.3314,27.1206,27.1733,1153700.0
2008-12-09 15:50:00,46.43,46.63,46.34,46.56,1707700.0,27.1792,27.2962,27.1265,27.2553,1707700.0
2008-12-09 16:00:00,46.44,46.64,46.4,46.4,81600.0,27.185,27.3021,27.1616,27.1616,81600.0
2008-12-09 16:10:00,46.4,46.44,46.4,46.4,8100.0,27.1616,27.185,27.1616,27.1616,8100.0
2008-12-10 09:30:00,47.47,48.3,47.42,48.16,1624400.0,27.788,28.2738,27.7587,28.1919,1624400.0
2008-12-10 09:40:00,48.17,48.25,47.95,47.95,1020000.0,28.1977,28.2446,28.0689,28.0689,1020000.0
2008-12-10 09:50:00,47.95,48.06,47.85,47.88,852000.0,28.0689,28.1333,28.0104,28.028,852000.0
2008-12-10 10:00:00,47.88,48.25,47.87,48.21,944600.0,28.028,28.2446,28.0221,28.2211,944600.0
2008-12-10 10:10:00,48.23,48.56,48.13,48.55,993000.0,28.2328,28.426,28.1743,28.4202,993000.0
2008-12-10 10:20:00,48.55,48.62,48.32,48.4,1077100.0,28.4202,28.4611,28.2855,28.3324,1077100.0
2008-12-10 10:30:00,48.39,48.54,48.01,48.18,1679300.0,28.3265,28.4143,28.1041,28.2036,1679300.0
2008-12-10 10:40:00,48.18,48.2,47.8,47.94,1162900.0,28.2036,28.2153,27.9811,28.0631,1162900.0
2008-12-10 10:50:00,47.92,47.93,47.65,47.87,1533600.0,28.0514,28.0572,27.8933,28.0221,1533600.0
2008-12-10 11:00:00,47.88,48.11,47.79,47.9,1127000.0,28.028,28.1626,27.9753,28.0397,1127000.0
2008-12-10 11:10:00,47.9,48.31,47.88,48.28,678800.0,28.0397,28.2797,28.028,28.2621,678800.0
2008-12-10 11:20:00,48.27,48.43,48.22,48.35,679000.0,28.2563,28.3499,28.227,28.3031,679000.0
2008-12-10 11:30:00,48.35,48.54,48.27,48.42,715900.0,28.3031,28.4143,28.2563,28.3441,715900.0
2008-12-10 11:40:00,48.43,48.81,48.38,48.81,721900.0,28.3499,28.5724,28.3207,28.5724,721900.0
2008-12-10 11:50:00,48.81,48.93,48.78,48.85,613100.0,28.5724,28.6426,28.5548,28.5958,613100.0
2008-12-10 12:00:00,48.86,49.17,48.8,49.1,1021000.0,28.6016,28.7831,28.5665,28.7421,1021000.0
2008-12-10 12:10:00,49.1,49.38,49.09,49.23,1263500.0,28.7421,28.906,28.7363,28.8182,1263500.0
2008-12-10 12:20:00,49.24,49.25,48.74,48.88,850200.0,28.8241,28.8299,28.5314,28.6133,850200.0
2008-12-10 12:30:00,48.89,48.93,48.68,48.87,868100.0,28.6192,28.6426,28.4963,28.6075,868100.0
2008-12-10 12:40:00,48.86,49.2,48.84,49.12,1046000.0,28.6016,28.8007,28.5899,28.7538,1046000.0
2008-12-10 12:50:00,49.11,49.27,48.91,48.94,664400.0,28.748,28.8416,28.6309,28.6485,664400.0
2008-12-10 13:00:00,48.95,49.14,48.88,48.99,753600.0,28.6543,28.7655,28.6133,28.6777,753600.0
2008-12-10 13:10:00,48.99,49.31,48.99,49.23,523100.0,28.6777,28.8651,28.6777,28.8182,523100.0
2008-12-10 13:20:00,49.22,49.32,49.0,49.05,518100.0,28.8124,28.8709,28.6836,28.7129,518100.0
2008-12-10 13:30:00,49.05,49.13,48.72,48.79,568800.0,28.7129,28.7597,28.5197,28.5607,568800.0
2008-12-10 13:40:00,48.79,48.8,48.54,48.7,705300.0,28.5607,28.5665,28.4143,28.508,705300.0
2008-12-10 13:50:00,48.68,48.69,48.17,48.33,914100.0,28.4963,28.5021,28.1977,28.2914,914100.0
2008-12-10 14:00:00,48.32,48.42,48.16,48.38,1212300.0,28.2855,28.3441,28.1919,28.3207,1212300.0
2008-12-10 14:10:00,48.39,48.52,48.33,48.34,1293000.0,28.3265,28.4026,28.2914,28.2972,1293000.0
2008-12-10 14:20:00,48.34,48.38,47.94,48.2,1306800.0,28.2972,28.3207,28.0631,28.2153,1306800.0
2008-12-10 14:30:00,48.2,48.5,48.06,48.5,1147800.0,28.2153,28.3909,28.1333,28.3909,1147800.0
2008-12-10 14:40:00,48.5,48.61,48.23,48.25,1229000.0,28.3909,28.4553,28.2328,28.2446,1229000.0
2008-12-10 14:50:00,48.26,48.56,48.16,48.44,1100700.0,28.2504,28.426,28.1919,28.3558,1100700.0
2008-12-10 15:00:00,48.46,48.77,48.35,48.76,1156500.0,28.3675,28.549,28.3031,28.5431,1156500.0
2008-12-10 15:10:00,48.77,49.17,48.72,49.0,1019400.0,28.549,28.7831,28.5197,28.6836,1019400.0
2008-12-10 15:20:00,49.0,49.12,48.86,49.01,1154300.0,28.6836,28.7538,28.6016,28.6894,1154300.0
2008-12-10 15:30:00,49.02,49.04,48.59,48.63,1174500.0,28.6953,28.707,28.4436,28.467,1174500.0
2008-12-10 15:40:00,48.63,49.15,48.63,49.01,1287000.0,28.467,28.7714,28.467,28.6894,1287000.0
2008-12-10 15:50:00,49.01,49.19,48.92,49.0,1692400.0,28.6894,28.7948,28.6368,28.6836,1692400.0
2008-12-10 16:00:00,48.93,48.99,48.77,48.77,225300.0,28.6426,28.6777,28.549,28.549,225300.0
2008-12-10 16:10:00,48.8,48.85,48.8,48.82,2200.0,28.5665,28.5958,28.5665,28.5782,2200.0
2008-12-11 09:30:00,49.39,49.58,49.24,49.44,1285600.0,28.9119,29.0231,28.8241,28.9412,1285600.0
2008-12-11 09:40:00,49.44,49.96,49.3,49.82,936100.0,28.9412,29.2456,28.8592,29.1636,936100.0
2008-12-11 09:50:00,49.82,50.19,49.79,50.06,1184400.0,29.1636,29.3802,29.146,29.3041,1184400.0
2008-12-11 10:00:00,50.08,50.21,49.94,50.17,942200.0,29.3158,29.3919,29.2338,29.3685,942200.0
2008-12-11 10:10:00,50.16,50.48,50.13,50.41,1305400.0,29.3626,29.55,29.3451,29.509,1305400.0
2008-12-11 10:20:00,50.41,50.68,50.38,50.55,1554900.0,29.509,29.667,29.4914,29.5909,1554900.0
2008-12-11 10:30:00,50.54,50.7,50.28,50.31,1398900.0,29.5851,29.6787,29.4329,29.4504,1398900.0
2008-12-11 10:40:00,50.3,50.34,50.09,50.19,783600.0,29.4446,29.468,29.3217,29.3802,783600.0
2008-12-11 10:50:00,50.19,50.19,49.99,50.15,487100.0,29.3802,29.3802,29.2631,29.3568,487100.0
2008-12-11 11:00:00,50.15,50.39,50.09,50.34,538700.0,29.3568,29.4973,29.3217,29.468,538700.0
2008-12-11 11:10:00,50.35,50.49,50.23,50.25,783100.0,29.4739,29.5558,29.4036,29.4153,783100.0
2008-12-11 11:20:00,50.25,50.4,49.99,50.05,852600.0,29.4153,29.5031,29.2631,29.2982,852600.0
2008-12-11 11:30:00,50.05,50.22,50.01,50.21,800000.0,29.2982,29.3978,29.2748,29.3919,800000.0
2008-12-11 11:40:00,50.22,50.47,50.15,50.4,712400.0,29.3978,29.5441,29.3568,29.5031,712400.0
2008-12-11 11:50:00,50.41,50.52,50.31,50.49,675700.0,29.509,29.5734,29.4504,29.5558,675700.0
2008-12-11 12:00:00,50.49,50.68,50.44,50.61,794900.0,29.5558,29.667,29.5265,29.6261,794900.0
2008-12-11 12:10:00,50.62,50.66,50.46,50.61,728400.0,29.6319,29.6553,29.5382,29.6261,728400.0
2008-12-11 12:20:00,50.61,50.65,50.41,50.42,575200.0,29.6261,29.6495,29.509,29.5148,575200.0
2008-12-11 12:30:00,50.42,50.6,50.42,50.42,593500.0,29.5148,29.6202,29.5148,29.5148,593500.0
2008-12-11 12:40:00,50.42,50.6,50.41,50.54,991300.0,29.5148,29.6202,29.509,29.5851,991300.0
2008-12-11 12:50:00,50.55,50.78,50.5,50.75,770300.0,29.5909,29.7256,29.5617,29.708,770300.0
2008-12-11 13:00:00,50.76,50.78,50.59,50.63,620700.0,29.7139,29.7256,29.6143,29.6378,620700.0
2008-12-11 13:10:00,50.63,50.65,50.35,50.41,443500.0,29.6378,29.6495,29.4739,29.509,443500.0
2008-12-11 13:20:00,50.41,50.41,50.18,50.28,584900.0,29.509,29.509,29.3743,29.4329,584900.0
2008-12-11 13:30:00,50.28,50.37,50.23,50.34,458000.0,29.4329,29.4856,29.4036,29.468,458000.0
2008-12-11 13:40:00,50.34,50.42,50.28,50.29,532600.0,29.468,29.5148,29.4329,29.4387,532600.0
2008-12-11 13:50:00,50.29,50.31,49.94,50.04,917900.0,29.4387,29.4504,29.2338,29.2924,917900.0
2008-12-11 14:00:00,50.04,50.17,49.95,49.97,501400.0,29.2924,29.3685,29.2397,29.2514,501400.0
2008-12-11 14:10:00,49.97,50.08,49.82,49.95,827400.0,29.2514,29.3158,29.1636,29.2397,827400.0
2008-12-11 14:20:00,49.95,49.95,49.67,49.79,799100.0,29.2397,29.2397,29.0758,29.146,799100.0
2008-12-11 14:30:00,49.79,50.07,49.74,49.89,770200.0,29.146,29.3099,29.1168,29.2046,770200.0
2008-12-11 14:40:00,49.89,49.94,49.41,49.44,997000.0,29.2046,29.2338,28.9236,28.9412,997000.0
2008-12-11 14:50:00,49.44,49.56,48.93,48.99,1872600.0,28.9412,29.0114,28.6426,28.6777,1872600.0
2008-12-11 15:00:00,49.0,49.0,48.5,48.68,1772800.0,28.6836,28.6836,28.3909,28.4963,1772800.0
2008-12-11 15:10:00,48.67,48.67,48.34,48.47,1719700.0,28.4904,28.4904,28.2972,28.3733,1719700.0
2008-12-11 15:20:00,48.47,48.62,48.24,48.59,1690300.0,28.3733,28.4611,28.2387,28.4436,1690300.0
2008-12-11 15:30:00,48.58,48.68,48.18,48.27,1835100.0,28.4377,28.4963,28.2036,28.2563,1835100.0
2008-12-11 15:40:00,48.26,48.88,48.24,48.8,1980600.0,28.2504,28.6133,28.2387,28.5665,1980600.0
2008-12-11 15:50:00,48.8,48.99,48.67,48.75,1954600.0,28.5665,28.6777,28.4904,28.5372,1954600.0
2008-12-11 16:00:00,48.72,48.85,48.57,48.6,72700.0,28.5197,28.5958,28.4319,28.4494,72700.0
2008-12-11 16:10:00,48.81,48.95,48.81,48.95,32000.0,28.5724,28.6543,28.5724,28.6543,32000.0
2008-12-12 09:30:00,47.0,47.11,46.56,46.98,1732400.0,27.5128,27.5772,27.2553,27.5011,1732400.0
2008-12-12 09:40:00,46.97,47.1,46.73,46.9,1162600.0,27.4953,27.5714,27.3548,27.4543,1162600.0
2008-12-12 09:50:00,46.9,47.5,46.89,47.35,1420000.0,27.4543,27.8055,27.4484,27.7177,1420000.0
2008-12-12 10:00:00,47.35,47.66,47.19,47.44,1278800.0,27.7177,27.8992,27.6241,27.7704,1278800.0
2008-12-12 10:10:00,47.45,47.54,47.23,47.33,1445900.0,27.7763,27.8289,27.6475,27.706,1445900.0
2008-12-12 10:20:00,47.36,47.56,47.3,47.46,1225300.0,27.7236,27.8406,27.6884,27.7821,1225300.0
2008-12-12 10:30:00,47.45,47.5,47.15,47.37,1139100.0,27.7763,27.8055,27.6006,27.7294,1139100.0
2008-12-12 10:40:00,47.38,47.65,47.31,47.49,1185200.0,27.7353,27.8933,27.6943,27.7997,1185200.0
2008-12-12 10:50:00,47.49,48.05,47.43,48.0,1228100.0,27.7997,28.1275,27.7645,28.0982,1228100.0
2008-12-12 11:00:00,48.0,48.2,47.77,48.19,959200.0,28.0982,28.2153,27.9636,28.2094,959200.0
2008-12-12 11:10:00,48.19,48.19,47.75,47.79,1058900.0,28.2094,28.2094,27.9519,27.9753,1058900.0
2008-12-12 11:20:00,47.8,47.89,47.6,47.65,982300.0,27.9811,28.0338,27.8641,27.8933,982300.0
2008-12-12 11:30:00,47.66,47.83,47.45,47.47,732200.0,27.8992,27.9987,27.7763,27.788,732200.0
2008-12-12 11:40:00,47.47,47.5,47.29,47.4,730200.0,27.788,27.8055,27.6826,27.747,730200.0
2008-12-12 11:50:00,47.4,47.58,47.36,47.56,552200.0,27.747,27.8524,27.7236,27.8406,552200.0
2008-12-12 12:00:00,47.57,47.94,47.57,47.93,467500.0,27.8465,28.0631,27.8465,28.0572,467500.0
2008-12-12 12:10:00,47.92,48.01,47.84,47.99,582300.0,28.0514,28.1041,28.0046,28.0924,582300.0
2008-12-12 12:20:00,47.99,48.16,47.95,48.07,643100.0,28.0924,28.1919,28.0689,28.1392,643100.0
2008-12-12 12:30:00,48.07,48.41,48.0,48.37,443800.0,28.1392,28.3382,28.0982,28.3148,443800.0
2008-12-12 12:40:00,48.38,48.52,48.32,48.39,460200.0,28.3207,28.4026,28.2855,28.3265,460200.0
2008-12-12 12:50:00,48.4,48.73,48.35,48.55,611500.0,28.3324,28.5255,28.3031,28.4202,611500.0
2008-12-12 13:00:00,48.54,48.69,48.3,48.36,918300.0,28.4143,28.5021,28.2738,28.3089,918300.0
2008-12-12 13:10:00,48.38,48.39,48.13,48.17,564700.0,28.3207,28.3265,28.1743,28.1977,564700.0
2008-12-12 13:20:00,48.17,48.27,47.81,47.94,704800.0,28.1977,28.2563,27.987,28.0631,704800.0
2008-12-12 13:30:00,47.94,48.04,47.54,47.55,905000.0,28.0631,28.1216,27.8289,27.8348,905000.0
2008-12-12 13:40:00,47.55,47.55,47.34,47.39,1143000.0,27.8348,27.8348,27.7119,27.7411,1143000.0
2008-12-12 13:50:00,47.39,47.47,47.24,47.27,918900.0,27.7411,27.788,27.6533,27.6709,918900.0
2008-12-12 14:00:00,47.26,47.99,47.24,47.9,950300.0,27.665,28.0924,27.6533,28.0397,950300.0
2008-12-12 14:10:00,47.91,48.12,47.71,47.73,1036500.0,28.0455,28.1685,27.9285,27.9402,1036500.0
2008-12-12 14:20:00,47.72,47.78,47.46,47.64,1113300.0,27.9343,27.9694,27.7821,27.8875,1113300.0
2008-12-12 14:30:00,47.63,47.89,47.37,47.82,944500.0,27.8816,28.0338,27.7294,27.9928,944500.0
2008-12-12 14:40:00,47.83,47.93,47.67,47.87,1125200.0,27.9987,28.0572,27.905,28.0221,1125200.0
2008-12-12 14:50:00,47.87,48.27,47.87,48.18,1241900.0,28.0221,28.2563,28.0221,28.2036,1241900.0
2008-12-12 15:00:00,48.17,48.56,48.03,48.07,1442600.0,28.1977,28.426,28.1158,28.1392,1442600.0
2008-12-12 15:10:00,48.07,48.19,47.75,47.76,1145100.0,28.1392,28.2094,27.9519,27.9577,1145100.0
2008-12-12 15:20:00,47.76,48.23,47.71,48.04,1184700.0,27.9577,28.2328,27.9285,28.1216,1184700.0
2008-12-12 15:30:00,48.05,48.14,47.78,47.99,1350100.0,28.1275,28.1802,27.9694,28.0924,1350100.0
2008-12-12 15:40:00,47.99,48.08,47.64,47.78,833300.0,28.0924,28.145,27.8875,27.9694,833300.0
2008-12-12 15:50:00,47.77,48.24,47.65,48.21,1474000.0,27.9636,28.2387,27.8933,28.2211,1474000.0
2008-12-12 16:00:00,48.33,48.35,47.95,48.35,130700.0,28.2914,28.3031,28.0689,28.3031,130700.0
2008-12-12 16:10:00,48.33,48.33,48.19,48.19,15000.0,28.2914,28.2914,28.2094,28.2094,15000.0
2008-12-15 09:30:00,49.26,49.6,49.24,49.34,1505100.0,28.8358,29.0348,28.8241,28.8826,1505100.0
2008-12-15 09:40:00,49.33,49.68,49.13,49.6,979900.0,28.8768,29.0816,28.7597,29.0348,979900.0
2008-12-15 09:50:00,49.59,49.59,49.21,49.29,625800.0,29.029,29.029,28.8065,28.8534,625800.0
2008-12-15 10:00:00,49.28,49.4,49.13,49.25,1089900.0,28.8475,28.9177,28.7597,28.8299,1089900.0
2008-12-15 10:10:00,49.25,49.58,49.18,49.49,852700.0,28.8299,29.0231,28.789,28.9704,852700.0
2008-12-15 10:20:00,49.47,49.53,49.22,49.48,970200.0,28.9587,28.9938,28.8124,28.9646,970200.0
2008-12-15 10:30:00,49.47,49.55,49.19,49.39,958500.0,28.9587,29.0055,28.7948,28.9119,958500.0
2008-12-15 10:40:00,49.4,49.48,48.9,48.94,871600.0,28.9177,28.9646,28.6251,28.6485,871600.0
2008-12-15 10:50:00,48.94,49.02,48.71,48.78,1059500.0,28.6485,28.6953,28.5138,28.5548,1059500.0
2008-12-15 11:00:00,48.77,48.9,48.63,48.87,1061200.0,28.549,28.6251,28.467,28.6075,1061200.0
2008-12-15 11:10:00,48.86,49.03,48.7,48.76,1208700.0,28.6016,28.7012,28.508,28.5431,1208700.0
2008-12-15 11:20:00,48.76,49.02,48.71,48.94,970300.0,28.5431,28.6953,28.5138,28.6485,970300.0
2008-12-15 11:30:00,48.94,48.98,48.67,48.73,832000.0,28.6485,28.6719,28.4904,28.5255,832000.0
2008-12-15 11:40:00,48.74,48.9,48.66,48.87,599400.0,28.5314,28.6251,28.4846,28.6075,599400.0
2008-12-15 11:50:00,48.87,48.98,48.8,48.94,608900.0,28.6075,28.6719,28.5665,28.6485,608900.0
2008-12-15 12:00:00,48.95,48.97,48.76,48.93,621500.0,28.6543,28.666,28.5431,28.6426,621500.0
2008-12-15 12:10:00,48.93,49.04,48.86,48.96,369700.0,28.6426,28.707,28.6016,28.6602,369700.0
2008-12-15 12:20:00,48.95,49.06,48.88,48.93,466100.0,28.6543,28.7187,28.6133,28.6426,466100.0
2008-12-15 12:30:00,48.93,48.93,48.39,48.46,926200.0,28.6426,28.6426,28.3265,28.3675,926200.0
2008-12-15 12:40:00,48.46,48.52,48.31,48.34,493300.0,28.3675,28.4026,28.2797,28.2972,493300.0
2008-12-15 12:50:00,48.33,48.39,48.27,48.32,459500.0,28.2914,28.3265,28.2563,28.2855,459500.0
2008-12-15 13:00:00,48.33,48.36,47.75,47.76,924500.0,28.2914,28.3089,27.9519,27.9577,924500.0
2008-12-15 13:10:00,47.76,47.95,47.75,47.88,566900.0,27.9577,28.0689,27.9519,28.028,566900.0
2008-12-15 13:20:00,47.88,48.08,47.84,48.01,640000.0,28.028,28.145,28.0046,28.1041,640000.0
2008-12-15 13:30:00,48.0,48.09,47.9,47.9,472200.0,28.0982,28.1509,28.0397,28.0397,472200.0
2008-12-15 13:40:00,47.91,48.24,47.91,48.16,767900.0,28.0455,28.2387,28.0455,28.1919,767900.0
2008-12-15 13:50:00,48.16,48.16,47.86,47.95,679400.0,28.1919,28.1919,28.0163,28.0689,679400.0
2008-12-15 14:00:00,47.96,48.2,47.93,48.02,685700.0,28.0748,28.2153,28.0572,28.1099,685700.0
2008-12-15 14:10:00,48.02,48.03,47.75,47.93,798300.0,28.1099,28.1158,27.9519,28.0572,798300.0
2008-12-15 14:20:00,47.94,48.03,47.68,47.7,633200.0,28.0631,28.1158,27.9109,27.9226,633200.0
2008-12-15 14:30:00,47.7,48.03,47.67,47.89,758100.0,27.9226,28.1158,27.905,28.0338,758100.0
2008-12-15 14:40:00,47.89,47.99,47.63,47.74,927200.0,28.0338,28.0924,27.8816,27.946,927200.0
2008-12-15 14:50:00,47.73,47.78,47.42,47.42,302700.0,27.9402,27.9694,27.7587,27.7587,302700.0
2008-12-15 15:00:00,47.42,47.6,47.33,47.45,559900.0,27.7587,27.8641,27.706,27.7763,559900.0
2008-12-15 15:10:00,47.46,47.47,47.15,47.23,997900.0,27.7821,27.788,27.6006,27.6475,997900.0
2008-12-15 15:20:00,47.22,47.5,47.19,47.49,1707800.0,27.6416,27.8055,27.6241,27.7997,1707800.0
2008-12-15 15:30:00,47.49,48.21,47.33,47.98,1944400.0,27.7997,28.2211,27.706,28.0865,1944400.0
2008-12-15 15:40:00,48.02,48.34,47.88,48.05,2022500.0,28.1099,28.2972,28.028,28.1275,2022500.0
2008-12-15 15:50:00,48.04,48.13,47.76,48.1,1662900.0,28.1216,28.1743,27.9577,28.1567,1662900.0
2008-12-15 16:00:00,47.92,48.11,47.87,48.1,77600.0,28.0514,28.1626,28.0221,28.1567,77600.0
2008-12-15 16:10:00,48.1,48.1,48.1,48.1,5400.0,28.1567,28.1567,28.1567,28.1567,5400.0
2008-12-16 09:30:00,48.78,48.98,48.62,48.89,1120900.0,28.5548,28.6719,28.4611,28.6192,1120900.0
2008-12-16 09:40:00,48.89,49.04,48.58,48.58,1165800.0,28.6192,28.707,28.4377,28.4377,1165800.0
2008-12-16 09:50:00,48.58,48.78,48.44,48.57,1218500.0,28.4377,28.5548,28.3558,28.4319,1218500.0
2008-12-16 10:00:00,48.58,48.88,48.42,48.85,1011100.0,28.4377,28.6133,28.3441,28.5958,1011100.0
2008-12-16 10:10:00,48.84,48.86,48.6,48.7,925500.0,28.5899,28.6016,28.4494,28.508,925500.0
2008-12-16 10:20:00,48.69,48.95,48.59,48.82,1411200.0,28.5021,28.6543,28.4436,28.5782,1411200.0
2008-12-16 10:30:00,48.82,48.95,48.66,48.66,842200.0,28.5782,28.6543,28.4846,28.4846,842200.0
2008-12-16 10:40:00,48.66,48.66,48.21,48.38,705900.0,28.4846,28.4846,28.2211,28.3207,705900.0
2008-12-16 10:50:00,48.37,48.46,48.22,48.29,610100.0,28.3148,28.3675,28.227,28.268,610100.0
2008-12-16 11:00:00,48.29,48.53,48.29,48.46,677800.0,28.268,28.4085,28.268,28.3675,677800.0
2008-12-16 11:10:00,48.44,48.5,48.26,48.32,356800.0,28.3558,28.3909,28.2504,28.2855,356800.0
2008-12-16 11:20:00,48.32,48.44,48.3,48.43,395700.0,28.2855,28.3558,28.2738,28.3499,395700.0
2008-12-16 11:30:00,48.43,48.65,48.43,48.53,714700.0,28.3499,28.4787,28.3499,28.4085,714700.0
2008-12-16 11:40:00,48.52,48.6,48.39,48.49,390000.0,28.4026,28.4494,28.3265,28.385,390000.0
2008-12-16 11:50:00,48.49,48.6,48.49,48.49,572900.0,28.385,28.4494,28.385,28.385,572900.0
2008-12-16 12:00:00,48.49,48.53,48.35,48.36,276800.0,28.385,28.4085,28.3031,28.3089,276800.0
2008-12-16 12:10:00,48.37,48.5,48.33,48.42,326000.0,28.3148,28.3909,28.2914,28.3441,326000.0
2008-12-16 12:20:00,48.41,48.52,48.32,48.34,345800.0,28.3382,28.4026,28.2855,28.2972,345800.0
2008-12-16 12:30:00,48.34,48.4,48.25,48.3,514000.0,28.2972,28.3324,28.2446,28.2738,514000.0
2008-12-16 12:40:00,48.3,48.44,48.28,48.38,732400.0,28.2738,28.3558,28.2621,28.3207,732400.0
2008-12-16 12:50:00,48.39,48.39,48.25,48.25,544800.0,28.3265,28.3265,28.2446,28.2446,544800.0
2008-12-16 13:00:00,48.25,48.32,48.2,48.31,519600.0,28.2446,28.2855,28.2153,28.2797,519600.0
2008-12-16 13:10:00,48.31,48.47,48.27,48.44,820300.0,28.2797,28.3733,28.2563,28.3558,820300.0
2008-12-16 13:20:00,48.43,48.48,48.37,48.44,531900.0,28.3499,28.3792,28.3148,28.3558,531900.0
2008-12-16 13:30:00,48.44,48.5,48.34,48.4,571900.0,28.3558,28.3909,28.2972,28.3324,571900.0
2008-12-16 13:40:00,48.4,48.44,48.28,48.29,622500.0,28.3324,28.3558,28.2621,28.268,622500.0
2008-12-16 13:50:00,48.29,48.39,48.24,48.34,458200.0,28.268,28.3265,28.2387,28.2972,458200.0
2008-12-16 14:00:00,48.34,48.37,48.29,48.31,238000.0,28.2972,28.3148,28.268,28.2797,238000.0
2008-12-16 14:10:00,48.31,48.48,48.3,48.4,141600.0,28.2797,28.3792,28.2738,28.3324,141600.0
2008-12-16 14:20:00,48.42,48.88,48.37,48.77,1458800.0,28.3441,28.6133,28.3148,28.549,1458800.0
2008-12-16 14:30:00,48.77,49.19,48.72,48.83,2200700.0,28.549,28.7948,28.5197,28.5841,2200700.0
2008-12-16 14:40:00,48.81,48.85,48.28,48.46,2477500.0,28.5724,28.5958,28.2621,28.3675,2477500.0
2008-12-16 14:50:00,48.47,48.94,48.37,48.94,2095100.0,28.3733,28.6485,28.3148,28.6485,2095100.0
2008-12-16 15:00:00,48.93,49.05,48.59,49.0,1445600.0,28.6426,28.7129,28.4436,28.6836,1445600.0
2008-12-16 15:10:00,48.99,49.68,48.98,49.67,2184400.0,28.6777,29.0816,28.6719,29.0758,2184400.0
2008-12-16 15:20:00,49.67,49.85,49.56,49.66,2027200.0,29.0758,29.1812,29.0114,29.0699,2027200.0
2008-12-16 15:30:00,49.66,49.74,49.42,49.7,1471800.0,29.0699,29.1168,28.9295,29.0934,1471800.0
2008-12-16 15:40:00,49.7,49.92,49.26,49.29,2769600.0,29.0934,29.2221,28.8358,28.8534,2769600.0
2008-12-16 15:50:00,49.29,49.81,49.29,49.74,2515800.0,28.8534,29.1577,28.8534,29.1168,2515800.0
2008-12-16 16:00:00,49.71,49.74,49.45,49.7,321700.0,29.0992,29.1168,28.947,29.0934,321700.0
2008-12-16 16:10:00,49.75,49.75,49.75,49.75,2000.0,29.1226,29.1226,29.1226,29.1226,2000.0
2008-12-17 09:30:00,49.49,49.68,49.02,49.63,1168400.0,28.9704,29.0816,28.6953,29.0524,1168400.0
2008-12-17 09:40:00,49.64,49.75,49.48,49.62,1072700.0,29.0582,29.1226,28.9646,29.0465,1072700.0
2008-12-17 09:50:00,49.62,49.62,49.19,49.49,719000.0,29.0465,29.0465,28.7948,28.9704,719000.0
2008-12-17 10:00:00,49.5,49.58,49.26,49.45,823500.0,28.9763,29.0231,28.8358,28.947,823500.0
2008-12-17 10:10:00,49.44,49.45,49.2,49.36,832200.0,28.9412,28.947,28.8007,28.8943,832200.0
2008-12-17 10:20:00,49.36,49.53,49.3,49.5,896200.0,28.8943,28.9938,28.8592,28.9763,896200.0
2008-12-17 10:30:00,49.5,49.57,48.92,49.21,1240600.0,28.9763,29.0173,28.6368,28.8065,1240600.0
2008-12-17 10:40:00,49.21,50.07,48.95,49.82,2620200.0,28.8065,29.3099,28.6543,29.1636,2620200.0
2008-12-17 10:50:00,49.81,50.37,49.72,50.35,2373800.0,29.1577,29.4856,29.1051,29.4739,2373800.0
2008-12-17 11:00:00,50.35,50.54,50.14,50.27,1751900.0,29.4739,29.5851,29.3509,29.427,1751900.0
2008-12-17 11:10:00,50.28,50.35,49.89,49.91,1045000.0,29.4329,29.4739,29.2046,29.2163,1045000.0
2008-12-17 11:20:00,49.9,49.95,49.77,49.77,1031600.0,29.2104,29.2397,29.1343,29.1343,1031600.0
2008-12-17 11:30:00,49.76,49.84,49.21,49.4,2226200.0,29.1285,29.1753,28.8065,28.9177,2226200.0
2008-12-17 11:40:00,49.4,49.58,49.38,49.52,938700.0,28.9177,29.0231,28.906,28.988,938700.0
2008-12-17 11:50:00,49.51,49.69,49.45,49.65,854300.0,28.9821,29.0875,28.947,29.0641,854300.0
2008-12-17 12:00:00,49.65,49.65,49.39,49.59,876600.0,29.0641,29.0641,28.9119,29.029,876600.0
2008-12-17 12:10:00,49.6,49.8,49.59,49.64,599800.0,29.0348,29.1519,29.029,29.0582,599800.0
2008-12-17 12:20:00,49.63,49.74,49.5,49.63,669100.0,29.0524,29.1168,28.9763,29.0524,669100.0
2008-12-17 12:30:00,49.63,49.82,49.44,49.48,582600.0,29.0524,29.1636,28.9412,28.9646,582600.0
2008-12-17 12:40:00,49.48,49.64,49.42,49.64,422000.0,28.9646,29.0582,28.9295,29.0582,422000.0
2008-12-17 12:50:00,49.63,49.9,49.62,49.78,733800.0,29.0524,29.2104,29.0465,29.1402,733800.0
2008-12-17 13:00:00,49.77,49.79,49.51,49.64,480300.0,29.1343,29.146,28.9821,29.0582,480300.0
2008-12-17 13:10:00,49.64,49.81,49.59,49.7,472000.0,29.0582,29.1577,29.029,29.0934,472000.0
2008-12-17 13:20:00,49.7,50.0,49.69,49.79,476600.0,29.0934,29.269,29.0875,29.146,476600.0
2008-12-17 13:30:00,49.78,50.11,49.75,50.1,532500.0,29.1402,29.3334,29.1226,29.3275,532500.0
2008-12-17 13:40:00,50.11,50.24,50.03,50.12,548800.0,29.3334,29.4095,29.2865,29.3392,548800.0
2008-12-17 13:50:00,50.11,50.12,49.85,49.85,411300.0,29.3334,29.3392,29.1812,29.1812,411300.0
2008-12-17 14:00:00,49.84,50.11,49.75,50.06,479000.0,29.1753,29.3334,29.1226,29.3041,479000.0
2008-12-17 14:10:00,50.06,50.25,50.0,50.1,658500.0,29.3041,29.4153,29.269,29.3275,658500.0
2008-12-17 14:20:00,50.11,50.15,49.61,49.7,962300.0,29.3334,29.3568,29.0407,29.0934,962300.0
2008-12-17 14:30:00,49.69,49.77,49.42,49.62,1147200.0,29.0875,29.1343,28.9295,29.0465,1147200.0
2008-12-17 14:40:00,49.62,49.78,49.51,49.74,878900.0,29.0465,29.1402,28.9821,29.1168,878900.0
2008-12-17 14:50:00,49.74,49.75,49.43,49.62,901700.0,29.1168,29.1226,28.9353,29.0465,901700.0
2008-12-17 15:00:00,49.63,49.87,49.63,49.67,935000.0,29.0524,29.1929,29.0524,29.0758,935000.0
2008-12-17 15:10:00,49.66,49.88,49.51,49.77,1002800.0,29.0699,29.1987,28.9821,29.1343,1002800.0
2008-12-17 15:20:00,49.77,49.89,49.42,49.47,814100.0,29.1343,29.2046,28.9295,28.9587,814100.0
2008-12-17 15:30:00,49.47,49.48,49.17,49.22,1249900.0,28.9587,28.9646,28.7831,28.8124,1249900.0
2008-12-17 15:40:00,49.22,49.68,49.2,49.67,1391000.0,28.8124,29.0816,28.8007,29.0758,1391000.0
2008-12-17 15:50:00,49.67,49.68,49.08,49.19,2555300.0,29.0758,29.0816,28.7304,28.7948,2555300.0
2008-12-17 16:00:00,49.26,49.52,49.05,49.25,379900.0,28.8358,28.988,28.7129,28.8299,379900.0
2008-12-17 16:10:00,49.22,49.25,49.22,49.25,20700.0,28.8124,28.8299,28.8124,28.8299,20700.0
2008-12-18 09:30:00,49.03,49.15,48.42,48.45,930300.0,28.7012,28.7714,28.3441,28.3616,930300.0
2008-12-18 09:40:00,48.45,48.46,47.89,48.04,1294200.0,28.3616,28.3675,28.0338,28.1216,1294200.0
2008-12-18 09:50:00,48.04,48.04,47.58,47.65,1600500.0,28.1216,28.1216,27.8524,27.8933,1600500.0
2008-12-18 10:00:00,47.65,47.94,47.64,47.91,1689100.0,27.8933,28.0631,27.8875,28.0455,1689100.0
2008-12-18 10:10:00,47.92,48.09,47.74,47.76,948900.0,28.0514,28.1509,27.946,27.9577,948900.0
2008-12-18 10:20:00,47.76,48.04,47.74,47.93,861200.0,27.9577,28.1216,27.946,28.0572,861200.0
2008-12-18 10:30:00,47.94,48.17,47.89,48.13,1612700.0,28.0631,28.1977,28.0338,28.1743,1612700.0
2008-12-18 10:40:00,48.14,48.22,47.99,48.17,817400.0,28.1802,28.227,28.0924,28.1977,817400.0
2008-12-18 10:50:00,48.17,48.25,48.04,48.11,865500.0,28.1977,28.2446,28.1216,28.1626,865500.0
2008-12-18 11:00:00,48.11,48.32,48.03,48.04,801400.0,28.1626,28.2855,28.1158,28.1216,801400.0
2008-12-18 11:10:00,48.04,48.04,47.72,47.79,992500.0,28.1216,28.1216,27.9343,27.9753,992500.0
2008-12-18 11:20:00,47.79,47.81,47.6,47.7,818800.0,27.9753,27.987,27.8641,27.9226,818800.0
2008-12-18 11:30:00,47.7,47.89,47.61,47.89,678100.0,27.9226,28.0338,27.8699,28.0338,678100.0
2008-12-18 11:40:00,47.89,47.97,47.84,47.87,511800.0,28.0338,28.0807,28.0046,28.0221,511800.0
2008-12-18 11:50:00,47.87,48.0,47.86,47.99,491100.0,28.0221,28.0982,28.0163,28.0924,491100.0
2008-12-18 12:00:00,47.98,48.02,47.85,47.92,581500.0,28.0865,28.1099,28.0104,28.0514,581500.0
2008-12-18 12:10:00,47.91,48.0,47.88,48.0,319500.0,28.0455,28.0982,28.028,28.0982,319500.0
2008-12-18 12:20:00,48.0,48.01,47.71,47.73,959300.0,28.0982,28.1041,27.9285,27.9402,959300.0
2008-12-18 12:30:00,47.72,47.88,47.72,47.74,376900.0,27.9343,28.028,27.9343,27.946,376900.0
2008-12-18 12:40:00,47.73,47.95,47.73,47.94,452000.0,27.9402,28.0689,27.9402,28.0631,452000.0
2008-12-18 12:50:00,47.94,48.1,47.88,48.1,796400.0,28.0631,28.1567,28.028,28.1567,796400.0
2008-12-18 13:00:00,48.1,48.16,48.04,48.07,474700.0,28.1567,28.1919,28.1216,28.1392,474700.0
2008-12-18 13:10:00,48.07,48.26,48.07,48.24,410300.0,28.1392,28.2504,28.1392,28.2387,410300.0
2008-12-18 13:20:00,48.23,48.23,47.94,47.98,578700.0,28.2328,28.2328,28.0631,28.0865,578700.0
2008-12-18 13:30:00,47.98,48.04,47.89,47.97,655300.0,28.0865,28.1216,28.0338,28.0807,655300.0
2008-12-18 13:40:00,47.97,47.97,47.66,47.67,989700.0,28.0807,28.0807,27.8992,27.905,989700.0
2008-12-18 13:50:00,47.67,47.71,47.46,47.46,792700.0,27.905,27.9285,27.7821,27.7821,792700.0
2008-12-18 14:00:00,47.47,47.54,47.34,47.34,1290800.0,27.788,27.8289,27.7119,27.7119,1290800.0
2008-12-18 14:10:00,47.33,47.36,47.08,47.08,1387700.0,27.706,27.7236,27.5597,27.5597,1387700.0
2008-12-18 14:20:00,47.08,47.09,46.69,46.9,1898400.0,27.5597,27.5655,27.3314,27.4543,1898400.0
2008-12-18 14:30:00,46.89,47.04,46.87,47.03,1127400.0,27.4484,27.5362,27.4367,27.5304,1127400.0
2008-12-18 14:40:00,47.03,47.05,46.67,46.99,2180800.0,27.5304,27.5421,27.3197,27.507,2180800.0
2008-12-18 14:50:00,46.99,47.09,46.67,46.67,1341100.0,27.507,27.5655,27.3197,27.3197,1341100.0
2008-12-18 15:00:00,46.68,46.68,46.43,46.52,1619100.0,27.3255,27.3255,27.1792,27.2319,1619100.0
2008-12-18 15:10:00,46.53,46.55,46.24,46.46,1364400.0,27.2377,27.2494,27.0679,27.1967,1364400.0
2008-12-18 15:20:00,46.46,46.47,45.79,45.95,3875400.0,27.1967,27.2026,26.8045,26.8982,3875400.0
2008-12-18 15:30:00,45.94,46.48,45.89,46.39,2116100.0,26.8923,27.2084,26.8631,27.1558,2116100.0
2008-12-18 15:40:00,46.4,46.5,46.14,46.24,2567100.0,27.1616,27.2201,27.0094,27.0679,2567100.0
2008-12-18 15:50:00,46.25,46.43,45.98,46.18,4265600.0,27.0738,27.1792,26.9157,27.0328,4265600.0
2008-12-18 16:00:00,46.23,46.47,46.11,46.3,654600.0,27.0621,27.2026,26.9918,27.1031,654600.0
2008-12-18 16:10:00,46.35,46.62,46.35,46.62,27500.0,27.1323,27.2904,27.1323,27.2904,27500.0
2008-12-19 09:30:00,46.15,46.78,46.02,46.45,1544300.0,27.1555,27.5262,27.079,27.332,1544300.0
2008-12-19 09:40:00,46.45,46.49,46.2,46.48,1497500.0,27.332,27.3556,27.1849,27.3497,1497500.0
2008-12-19 09:50:00,46.48,46.84,46.47,46.66,1057900.0,27.3497,27.5615,27.3438,27.4556,1057900.0
2008-12-19 10:00:00,46.66,47.13,46.65,47.09,785400.0,27.4556,27.7321,27.4497,27.7086,785400.0
2008-12-19 10:10:00,47.08,47.36,46.98,47.31,1081800.0,27.7027,27.8675,27.6439,27.8381,1081800.0
2008-12-19 10:20:00,47.31,47.42,47.12,47.19,1124900.0,27.8381,27.9028,27.7263,27.7675,1124900.0
2008-12-19 10:30:00,47.2,47.25,46.95,47.09,558100.0,27.7733,27.8028,27.6262,27.7086,558100.0
2008-12-19 10:40:00,47.09,47.3,47.05,47.07,839700.0,27.7086,27.8322,27.6851,27.6968,839700.0
2008-12-19 10:50:00,47.07,47.1,46.71,46.78,1224400.0,27.6968,27.7145,27.485,27.5262,1224400.0
2008-12-19 11:00:00,46.78,46.9,46.63,46.67,1158700.0,27.5262,27.5968,27.4379,27.4615,1158700.0
2008-12-19 11:10:00,46.66,46.95,46.65,46.85,645400.0,27.4556,27.6262,27.4497,27.5674,645400.0
2008-12-19 11:20:00,46.84,46.98,46.62,46.68,731400.0,27.5615,27.6439,27.4321,27.4674,731400.0
2008-12-19 11:30:00,46.69,46.88,46.66,46.7,649300.0,27.4732,27.585,27.4556,27.4791,649300.0
2008-12-19 11:40:00,46.69,46.79,46.58,46.67,777300.0,27.4732,27.5321,27.4085,27.4615,777300.0
2008-12-19 11:50:00,46.66,46.66,46.47,46.54,776800.0,27.4556,27.4556,27.3438,27.385,776800.0
2008-12-19 12:00:00,46.54,46.58,46.26,46.32,807300.0,27.385,27.4085,27.2202,27.2555,807300.0
2008-12-19 12:10:00,46.31,46.6,46.3,46.51,699500.0,27.2496,27.4203,27.2438,27.3673,699500.0
2008-12-19 12:20:00,46.51,46.66,46.44,46.63,601000.0,27.3673,27.4556,27.3261,27.4379,601000.0
2008-12-19 12:30:00,46.64,46.84,46.61,46.74,1097200.0,27.4438,27.5615,27.4262,27.5027,1097200.0
2008-12-19 12:40:00,46.74,46.74,46.52,46.64,606400.0,27.5027,27.5027,27.3732,27.4438,606400.0
2008-12-19 12:50:00,46.64,46.64,46.46,46.62,597500.0,27.4438,27.4438,27.3379,27.4321,597500.0
2008-12-19 13:00:00,46.62,46.82,46.6,46.81,608000.0,27.4321,27.5497,27.4203,27.5439,608000.0
2008-12-19 13:10:00,46.81,46.95,46.71,46.85,704700.0,27.5439,27.6262,27.485,27.5674,704700.0
2008-12-19 13:20:00,46.85,46.94,46.81,46.93,572900.0,27.5674,27.6203,27.5439,27.6145,572900.0
2008-12-19 13:30:00,46.94,47.03,46.92,47.03,791800.0,27.6203,27.6733,27.6086,27.6733,791800.0
2008-12-19 13:40:00,47.03,47.09,46.77,46.78,557700.0,27.6733,27.7086,27.5203,27.5262,557700.0
2008-12-19 13:50:00,46.78,46.83,46.63,46.65,940500.0,27.5262,27.5556,27.4379,27.4497,940500.0
2008-12-19 14:00:00,46.64,46.83,46.58,46.61,1010400.0,27.4438,27.5556,27.4085,27.4262,1010400.0
2008-12-19 14:10:00,46.6,46.71,46.51,46.52,1128500.0,27.4203,27.485,27.3673,27.3732,1128500.0
2008-12-19 14:20:00,46.53,46.57,46.28,46.56,1494300.0,27.3791,27.4026,27.232,27.3967,1494300.0
2008-12-19 14:30:00,46.57,46.72,46.51,46.65,1111600.0,27.4026,27.4909,27.3673,27.4497,1111600.0
2008-12-19 14:40:00,46.65,46.89,46.62,46.8,1100500.0,27.4497,27.5909,27.4321,27.538,1100500.0
2008-12-19 14:50:00,46.8,46.83,46.43,46.59,1210600.0,27.538,27.5556,27.3203,27.4144,1210600.0
2008-12-19 15:00:00,46.59,46.61,46.39,46.41,1410700.0,27.4144,27.4262,27.2967,27.3085,1410700.0
2008-12-19 15:10:00,46.41,46.46,45.96,45.97,1437100.0,27.3085,27.3379,27.0437,27.0496,1437100.0
2008-12-19 15:20:00,45.98,46.2,45.88,46.17,1567500.0,27.0555,27.1849,26.9966,27.1673,1567500.0
2008-12-19 15:30:00,46.16,46.21,45.85,45.9,1620000.0,27.1614,27.1908,26.979,27.0084,1620000.0
2008-12-19 15:40:00,45.91,46.13,45.88,46.08,1879500.0,27.0143,27.1437,26.9966,27.1143,1879500.0
2008-12-19 15:50:00,46.07,46.2,46.0,46.05,2106100.0,27.1084,27.1849,27.0672,27.0967,2106100.0
2008-12-19 16:00:00,46.06,46.12,45.97,46.0,1954500.0,27.1025,27.1378,27.0496,27.0672,1954500.0
2008-12-19 16:10:00,46.0,46.07,45.94,46.07,20700.0,27.0672,27.1084,27.0319,27.1084,20700.0
2008-12-22 09:30:00,46.11,46.46,46.08,46.31,854500.0,27.132,27.3379,27.1143,27.2496,854500.0
2008-12-22 09:40:00,46.32,46.32,45.91,46.14,746800.0,27.2555,27.2555,27.0143,27.1496,746800.0
2008-12-22 09:50:00,46.14,46.14,45.78,45.91,1237000.0,27.1496,27.1496,26.9378,27.0143,1237000.0
2008-12-22 10:00:00,45.9,45.93,45.43,45.5,1317600.0,27.0084,27.026,26.7318,26.773,1317600.0
2008-12-22 10:10:00,45.51,45.52,45.33,45.44,854400.0,26.7789,26.7848,26.673,26.7377,854400.0
2008-12-22 10:20:00,45.43,45.48,45.29,45.38,614000.0,26.7318,26.7613,26.6495,26.7024,614000.0
2008-12-22 10:30:00,45.38,45.43,45.29,45.35,573900.0,26.7024,26.7318,26.6495,26.6848,573900.0
2008-12-22 10:40:00,45.35,45.47,45.25,45.41,492900.0,26.6848,26.7554,26.6259,26.7201,492900.0
2008-12-22 10:50:00,45.42,45.53,45.37,45.51,517100.0,26.726,26.7907,26.6965,26.7789,517100.0
2008-12-22 11:00:00,45.51,45.51,45.24,45.24,334800.0,26.7789,26.7789,26.62,26.62,334800.0
2008-12-22 11:10:00,45.24,45.25,45.09,45.17,517300.0,26.62,26.6259,26.5318,26.5788,517300.0
2008-12-22 11:20:00,45.17,45.17,44.86,44.89,532400.0,26.5788,26.5788,26.3964,26.4141,532400.0
2008-12-22 11:30:00,44.9,44.9,44.55,44.73,749300.0,26.42,26.42,26.214,26.3199,749300.0
2008-12-22 11:40:00,44.73,44.92,44.66,44.9,614000.0,26.3199,26.4317,26.2788,26.42,614000.0
2008-12-22 11:50:00,44.9,44.98,44.83,44.96,823200.0,26.42,26.467,26.3788,26.4553,823200.0
2008-12-22 12:00:00,44.95,44.95,44.71,44.72,479800.0,26.4494,26.4494,26.3082,26.3141,479800.0
2008-12-22 12:10:00,44.72,44.91,44.7,44.9,573000.0,26.3141,26.4259,26.3023,26.42,573000.0
2008-12-22 12:20:00,44.89,44.89,44.7,44.7,525800.0,26.4141,26.4141,26.3023,26.3023,525800.0
2008-12-22 12:30:00,44.7,44.82,44.63,44.71,522800.0,26.3023,26.3729,26.2611,26.3082,522800.0
2008-12-22 12:40:00,44.71,44.95,44.69,44.92,414400.0,26.3082,26.4494,26.2964,26.4317,414400.0
2008-12-22 12:50:00,44.92,45.25,44.92,45.12,824300.0,26.4317,26.6259,26.4317,26.5494,824300.0
2008-12-22 13:00:00,45.12,45.23,45.01,45.04,591900.0,26.5494,26.6142,26.4847,26.5024,591900.0
2008-12-22 13:10:00,45.04,45.27,44.96,45.18,475800.0,26.5024,26.6377,26.4553,26.5847,475800.0
2008-12-22 13:20:00,45.18,45.2,45.05,45.07,394300.0,26.5847,26.5965,26.5082,26.52,394300.0
2008-12-22 13:30:00,45.06,45.08,44.95,45.03,264900.0,26.5141,26.5259,26.4494,26.4965,264900.0
2008-12-22 13:40:00,45.04,45.07,44.77,44.79,521100.0,26.5024,26.52,26.3435,26.3552,521100.0
2008-12-22 13:50:00,44.79,44.91,44.68,44.81,686300.0,26.3552,26.4259,26.2905,26.367,686300.0
2008-12-22 14:00:00,44.81,44.89,44.75,44.77,685300.0,26.367,26.4141,26.3317,26.3435,685300.0
2008-12-22 14:10:00,44.78,44.8,44.49,44.57,660300.0,26.3494,26.3611,26.1787,26.2258,660300.0
2008-12-22 14:20:00,44.58,44.59,44.3,44.37,1051800.0,26.2317,26.2376,26.0669,26.1081,1051800.0
2008-12-22 14:30:00,44.37,44.43,44.28,44.38,427700.0,26.1081,26.1434,26.0552,26.114,427700.0
2008-12-22 14:40:00,44.38,44.66,44.34,44.63,489400.0,26.114,26.2788,26.0905,26.2611,489400.0
2008-12-22 14:50:00,44.64,44.67,44.3,44.34,668700.0,26.267,26.2846,26.0669,26.0905,668700.0
2008-12-22 15:00:00,44.33,44.42,44.17,44.28,1214500.0,26.0846,26.1375,25.9904,26.0552,1214500.0
2008-12-22 15:10:00,44.28,44.35,44.14,44.14,1062700.0,26.0552,26.0963,25.9728,25.9728,1062700.0
2008-12-22 15:20:00,44.14,44.25,43.95,44.03,1263700.0,25.9728,26.0375,25.861,25.9081,1263700.0
2008-12-22 15:30:00,44.05,44.28,43.92,44.2,1148000.0,25.9198,26.0552,25.8433,26.0081,1148000.0
2008-12-22 15:40:00,44.2,44.41,44.15,44.28,2074700.0,26.0081,26.1317,25.9787,26.0552,2074700.0
2008-12-22 15:50:00,44.29,44.82,44.27,44.74,2166700.0,26.061,26.3729,26.0493,26.3258,2166700.0
2008-12-22 16:00:00,44.74,44.74,44.54,44.62,269300.0,26.3258,26.3258,26.2081,26.2552,269300.0
2008-12-22 16:10:00,44.65,44.75,44.65,44.74,4000.0,26.2729,26.3317,26.2729,26.3258,4000.0
2008-12-23 09:30:00,44.93,45.4,44.93,45.14,568200.0,26.4376,26.7142,26.4376,26.5612,568200.0
2008-12-23 09:40:00,45.14,45.33,45.07,45.24,698900.0,26.5612,26.673,26.52,26.62,698900.0
2008-12-23 09:50:00,45.24,45.47,45.23,45.46,597100.0,26.62,26.7554,26.6142,26.7495,597100.0
2008-12-23 10:00:00,45.46,45.49,44.95,45.03,1211200.0,26.7495,26.7671,26.4494,26.4965,1211200.0
2008-12-23 10:10:00,45.03,45.19,44.98,44.99,698400.0,26.4965,26.5906,26.467,26.4729,698400.0
2008-12-23 10:20:00,44.98,45.1,44.74,45.09,618600.0,26.467,26.5377,26.3258,26.5318,618600.0
2008-12-23 10:30:00,45.09,45.41,45.06,45.26,1629300.0,26.5318,26.7201,26.5141,26.6318,1629300.0
2008-12-23 10:40:00,45.25,45.32,45.13,45.29,479300.0,26.6259,26.6671,26.5553,26.6495,479300.0
2008-12-23 10:50:00,45.29,45.29,45.08,45.09,420500.0,26.6495,26.6495,26.5259,26.5318,420500.0
2008-12-23 11:00:00,45.08,45.17,44.91,44.96,464100.0,26.5259,26.5788,26.4259,26.4553,464100.0
2008-12-23 11:10:00,44.96,44.96,44.67,44.67,576800.0,26.4553,26.4553,26.2846,26.2846,576800.0
2008-12-23 11:20:00,44.67,44.7,44.46,44.5,726300.0,26.2846,26.3023,26.1611,26.1846,726300.0
2008-12-23 11:30:00,44.51,44.59,44.42,44.58,469600.0,26.1905,26.2376,26.1375,26.2317,469600.0
2008-12-23 11:40:00,44.58,44.84,44.49,44.79,587800.0,26.2317,26.3847,26.1787,26.3552,587800.0
2008-12-23 11:50:00,44.79,44.79,44.47,44.49,764500.0,26.3552,26.3552,26.167,26.1787,764500.0
2008-12-23 12:00:00,44.48,44.51,44.31,44.36,462900.0,26.1728,26.1905,26.0728,26.1022,462900.0
2008-12-23 12:10:00,44.35,44.4,44.26,44.36,333800.0,26.0963,26.1258,26.0434,26.1022,333800.0
2008-12-23 12:20:00,44.36,44.36,44.19,44.29,345700.0,26.1022,26.1022,26.0022,26.061,345700.0
2008-12-23 12:30:00,44.29,44.36,44.16,44.25,502000.0,26.061,26.1022,25.9845,26.0375,502000.0
2008-12-23 12:40:00,44.26,44.39,44.2,44.38,474800.0,26.0434,26.1199,26.0081,26.114,474800.0
2008-12-23 12:50:00,44.37,44.55,44.37,44.45,487700.0,26.1081,26.214,26.1081,26.1552,487700.0
2008-12-23 13:00:00,44.45,44.5,44.27,44.48,440000.0,26.1552,26.1846,26.0493,26.1728,440000.0
2008-12-23 13:10:00,44.49,44.61,44.48,44.52,344300.0,26.1787,26.2493,26.1728,26.1964,344300.0
2008-12-23 13:20:00,44.51,44.6,44.44,44.57,498000.0,26.1905,26.2435,26.1493,26.2258,498000.0
2008-12-23 13:30:00,44.57,44.58,44.44,44.55,442100.0,26.2258,26.2317,26.1493,26.214,442100.0
2008-12-23 13:40:00,44.56,44.75,44.56,44.7,416900.0,26.2199,26.3317,26.2199,26.3023,416900.0
2008-12-23 13:50:00,44.71,45.06,44.7,45.01,547500.0,26.3082,26.5141,26.3023,26.4847,547500.0
2008-12-23 14:00:00,45.0,45.04,44.79,44.82,454800.0,26.4788,26.5024,26.3552,26.3729,454800.0
2008-12-23 14:10:00,44.82,45.14,44.75,45.05,522100.0,26.3729,26.5612,26.3317,26.5082,522100.0
2008-12-23 14:20:00,45.05,45.14,44.95,44.98,602300.0,26.5082,26.5612,26.4494,26.467,602300.0
2008-12-23 14:30:00,44.98,45.04,44.72,44.78,650600.0,26.467,26.5024,26.3141,26.3494,650600.0
2008-12-23 14:40:00,44.77,44.8,44.41,44.53,669700.0,26.3435,26.3611,26.1317,26.2023,669700.0
2008-12-23 14:50:00,44.52,44.67,44.4,44.47,539400.0,26.1964,26.2846,26.1258,26.167,539400.0
2008-12-23 15:00:00,44.47,44.56,44.27,44.33,532000.0,26.167,26.2199,26.0493,26.0846,532000.0
2008-12-23 15:10:00,44.34,44.73,44.34,44.47,957000.0,26.0905,26.3199,26.0905,26.167,957000.0
2008-12-23 15:20:00,44.48,44.69,44.34,44.62,717100.0,26.1728,26.2964,26.0905,26.2552,717100.0
2008-12-23 15:30:00,44.61,44.77,44.4,44.51,873600.0,26.2493,26.3435,26.1258,26.1905,873600.0
2008-12-23 15:40:00,44.5,44.55,44.4,44.48,748400.0,26.1846,26.214,26.1258,26.1728,748400.0
2008-12-23 15:50:00,44.47,44.67,44.41,44.57,932800.0,26.167,26.2846,26.1317,26.2258,932800.0
2008-12-23 16:00:00,44.73,45.1,44.44,44.44,84300.0,26.3199,26.5377,26.1493,26.1493,84300.0
2008-12-23 16:10:00,44.4,44.56,44.4,44.56,3900.0,26.1258,26.2199,26.1258,26.2199,3900.0
2008-12-24 09:20:00,44.16,44.32,44.13,44.23,10300.0,25.9845,26.0787,25.9669,26.0257,10300.0
2008-12-24 09:30:00,44.36,44.4,44.02,44.21,688800.0,26.1022,26.1258,25.9022,26.014,688800.0
2008-12-24 09:40:00,44.21,44.22,44.11,44.16,788400.0,26.014,26.0199,25.9551,25.9845,788400.0
2008-12-24 09:50:00,44.16,44.33,44.16,44.22,401500.0,25.9845,26.0846,25.9845,26.0199,401500.0
2008-12-24 10:00:00,44.21,44.38,44.1,44.3,243500.0,26.014,26.114,25.9492,26.0669,243500.0
2008-12-24 10:10:00,44.3,44.35,44.26,44.32,160900.0,26.0669,26.0963,26.0434,26.0787,160900.0
2008-12-24 10:20:00,44.33,44.48,44.32,44.41,143000.0,26.0846,26.1728,26.0787,26.1317,143000.0
2008-12-24 10:30:00,44.4,44.56,44.16,44.3,740300.0,26.1258,26.2199,25.9845,26.0669,740300.0
2008-12-24 10:40:00,44.29,44.47,44.25,44.47,181800.0,26.061,26.167,26.0375,26.167,181800.0
2008-12-24 10:50:00,44.46,44.62,44.46,44.5,388900.0,26.1611,26.2552,26.1611,26.1846,388900.0
2008-12-24 11:00:00,44.5,44.58,44.49,44.58,176800.0,26.1846,26.2317,26.1787,26.2317,176800.0
2008-12-24 11:10:00,44.58,44.68,44.57,44.58,153700.0,26.2317,26.2905,26.2258,26.2317,153700.0
2008-12-24 11:20:00,44.58,44.67,44.57,44.61,158100.0,26.2317,26.2846,26.2258,26.2493,158100.0
2008-12-24 11:30:00,44.61,44.61,44.49,44.51,89500.0,26.2493,26.2493,26.1787,26.1905,89500.0
2008-12-24 11:40:00,44.52,44.57,44.48,44.5,175200.0,26.1964,26.2258,26.1728,26.1846,175200.0
2008-12-24 11:50:00,44.5,44.65,44.5,44.63,117500.0,26.1846,26.2729,26.1846,26.2611,117500.0
2008-12-24 12:00:00,44.63,44.69,44.58,44.63,259300.0,26.2611,26.2964,26.2317,26.2611,259300.0
2008-12-24 12:10:00,44.64,44.66,44.56,44.58,138800.0,26.267,26.2788,26.2199,26.2317,138800.0
2008-12-24 12:20:00,44.59,44.7,44.59,44.66,239800.0,26.2376,26.3023,26.2376,26.2788,239800.0
2008-12-24 12:30:00,44.66,44.69,44.61,44.66,99300.0,26.2788,26.2964,26.2493,26.2788,99300.0
2008-12-24 12:40:00,44.66,44.72,44.63,44.68,221900.0,26.2788,26.3141,26.2611,26.2905,221900.0
2008-12-24 12:50:00,44.67,44.74,44.53,44.57,288900.0,26.2846,26.3258,26.2023,26.2258,288900.0
2008-12-24 13:00:00,44.52,44.64,44.29,44.3,81500.0,26.1964,26.267,26.061,26.0669,81500.0
2008-12-24 13:10:00,44.67,44.67,44.67,44.67,2800.0,26.2846,26.2846,26.2846,26.2846,2800.0
2008-12-26 09:30:00,44.9,45.23,44.8,45.05,305700.0,26.42,26.6142,26.3611,26.5082,305700.0
2008-12-26 09:40:00,45.06,45.12,44.93,45.07,199400.0,26.5141,26.5494,26.4376,26.52,199400.0
2008-12-26 09:50:00,45.06,45.08,44.95,45.03,165500.0,26.5141,26.5259,26.4494,26.4965,165500.0
2008-12-26 10:00:00,45.02,45.18,45.02,45.03,130700.0,26.4906,26.5847,26.4906,26.4965,130700.0
2008-12-26 10:10:00,45.03,45.03,44.96,44.96,127900.0,26.4965,26.4965,26.4553,26.4553,127900.0
2008-12-26 10:20:00,44.96,44.96,44.72,44.74,177700.0,26.4553,26.4553,26.3141,26.3258,177700.0
2008-12-26 10:30:00,44.75,44.76,44.55,44.59,166200.0,26.3317,26.3376,26.214,26.2376,166200.0
2008-12-26 10:40:00,44.59,44.67,44.58,44.66,89900.0,26.2376,26.2846,26.2317,26.2788,89900.0
2008-12-26 10:50:00,44.67,44.78,44.63,44.78,100400.0,26.2846,26.3494,26.2611,26.3494,100400.0
2008-12-26 11:00:00,44.78,44.86,44.73,44.82,49700.0,26.3494,26.3964,26.3199,26.3729,49700.0
2008-12-26 11:10:00,44.82,44.83,44.74,44.79,77700.0,26.3729,26.3788,26.3258,26.3552,77700.0
2008-12-26 11:20:00,44.79,44.81,44.76,44.81,45000.0,26.3552,26.367,26.3376,26.367,45000.0
2008-12-26 11:30:00,44.81,45.03,44.81,45.02,137600.0,26.367,26.4965,26.367,26.4906,137600.0
2008-12-26 11:40:00,45.02,45.06,44.96,44.99,115100.0,26.4906,26.5141,26.4553,26.4729,115100.0
2008-12-26 11:50:00,44.99,45.02,44.96,45.0,54700.0,26.4729,26.4906,26.4553,26.4788,54700.0
2008-12-26 12:00:00,45.0,45.13,44.99,45.1,107400.0,26.4788,26.5553,26.4729,26.5377,107400.0
2008-12-26 12:10:00,45.09,45.09,45.02,45.04,76500.0,26.5318,26.5318,26.4906,26.5024,76500.0
2008-12-26 12:20:00,45.04,45.06,44.99,44.99,79700.0,26.5024,26.5141,26.4729,26.4729,79700.0
2008-12-26 12:30:00,44.99,45.08,44.99,45.05,112500.0,26.4729,26.5259,26.4729,26.5082,112500.0
2008-12-26 12:40:00,45.05,45.06,44.94,44.96,73200.0,26.5082,26.5141,26.4435,26.4553,73200.0
2008-12-26 12:50:00,44.96,44.98,44.88,44.97,94600.0,26.4553,26.467,26.4082,26.4612,94600.0
2008-12-26 13:00:00,44.97,45.0,44.92,45.0,109500.0,26.4612,26.4788,26.4317,26.4788,109500.0
2008-12-26 13:10:00,45.01,45.04,44.98,44.98,57700.0,26.4847,26.5024,26.467,26.467,57700.0
2008-12-26 13:20:00,44.99,45.08,44.98,45.07,115500.0,26.4729,26.5259,26.467,26.52,115500.0
2008-12-26 13:30:00,45.07,45.19,45.07,45.17,106000.0,26.52,26.5906,26.52,26.5788,106000.0
2008-12-26 13:40:00,45.16,45.17,45.04,45.06,123500.0,26.573,26.5788,26.5024,26.5141,123500.0
2008-12-26 13:50:00,45.06,45.08,45.05,45.06,78600.0,26.5141,26.5259,26.5082,26.5141,78600.0
2008-12-26 14:00:00,45.07,45.08,45.0,45.0,64800.0,26.52,26.5259,26.4788,26.4788,64800.0
2008-12-26 14:10:00,45.01,45.08,45.01,45.05,110800.0,26.4847,26.5259,26.4847,26.5082,110800.0
2008-12-26 14:20:00,45.05,45.15,45.04,45.13,175500.0,26.5082,26.5671,26.5024,26.5553,175500.0
2008-12-26 14:30:00,45.13,45.19,45.12,45.17,152600.0,26.5553,26.5906,26.5494,26.5788,152600.0
2008-12-26 14:40:00,45.18,45.22,45.13,45.14,82500.0,26.5847,26.6083,26.5553,26.5612,82500.0
2008-12-26 14:50:00,45.14,45.28,45.13,45.25,94300.0,26.5612,26.6436,26.5553,26.6259,94300.0
2008-12-26 15:00:00,45.25,45.25,45.17,45.24,113200.0,26.6259,26.6259,26.5788,26.62,113200.0
2008-12-26 15:10:00,45.25,45.35,45.22,45.32,247000.0,26.6259,26.6848,26.6083,26.6671,247000.0
2008-12-26 15:20:00,45.32,45.45,45.31,45.43,245600.0,26.6671,26.7436,26.6612,26.7318,245600.0
2008-12-26 15:30:00,45.43,45.45,45.27,45.33,235200.0,26.7318,26.7436,26.6377,26.673,235200.0
2008-12-26 15:40:00,45.33,45.41,45.31,45.39,355900.0,26.673,26.7201,26.6612,26.7083,355900.0
2008-12-26 15:50:00,45.39,45.4,45.26,45.3,637000.0,26.7083,26.7142,26.6318,26.6553,637000.0
2008-12-26 16:00:00,45.3,45.32,45.12,45.32,56800.0,26.6553,26.6671,26.5494,26.6671,56800.0
2008-12-26 16:10:00,45.32,45.32,45.32,45.32,200.0,26.6671,26.6671,26.6671,26.6671,200.0
2008-12-29 09:30:00,46.03,46.45,46.03,46.31,581600.0,27.0849,27.332,27.0849,27.2496,581600.0
2008-12-29 09:40:00,46.32,46.42,46.25,46.32,307400.0,27.2555,27.3144,27.2143,27.2555,307400.0
2008-12-29 09:50:00,46.31,46.32,46.01,46.27,385400.0,27.2496,27.2555,27.0731,27.2261,385400.0
2008-12-29 10:00:00,46.27,46.44,46.2,46.31,443400.0,27.2261,27.3261,27.1849,27.2496,443400.0
2008-12-29 10:10:00,46.31,46.35,46.04,46.05,406800.0,27.2496,27.2732,27.0908,27.0967,406800.0
2008-12-29 10:20:00,46.04,46.15,45.92,45.95,443300.0,27.0908,27.1555,27.0202,27.0378,443300.0
2008-12-29 10:30:00,45.95,46.04,45.89,45.95,294700.0,27.0378,27.0908,27.0025,27.0378,294700.0
2008-12-29 10:40:00,45.94,45.96,45.76,45.77,259700.0,27.0319,27.0437,26.926,26.9319,259700.0
2008-12-29 10:50:00,45.77,45.8,45.72,45.77,283700.0,26.9319,26.9496,26.9025,26.9319,283700.0
2008-12-29 11:00:00,45.77,45.8,45.63,45.67,369800.0,26.9319,26.9496,26.8495,26.8731,369800.0
2008-12-29 11:10:00,45.66,45.72,45.61,45.63,213500.0,26.8672,26.9025,26.8378,26.8495,213500.0
2008-12-29 11:20:00,45.63,45.71,45.59,45.64,418400.0,26.8495,26.8966,26.826,26.8554,418400.0
2008-12-29 11:30:00,45.64,45.74,45.58,45.71,293500.0,26.8554,26.9142,26.8201,26.8966,293500.0
2008-12-29 11:40:00,45.71,45.78,45.67,45.69,257600.0,26.8966,26.9378,26.8731,26.8848,257600.0
2008-12-29 11:50:00,45.69,45.88,45.67,45.86,214900.0,26.8848,26.9966,26.8731,26.9849,214900.0
2008-12-29 12:00:00,45.86,45.98,45.86,45.94,324900.0,26.9849,27.0555,26.9849,27.0319,324900.0
2008-12-29 12:10:00,45.94,45.97,45.85,45.91,245000.0,27.0319,27.0496,26.979,27.0143,245000.0
2008-12-29 12:20:00,45.91,45.92,45.82,45.86,154800.0,27.0143,27.0202,26.9613,26.9849,154800.0
2008-12-29 12:30:00,45.86,45.87,45.79,45.85,216100.0,26.9849,26.9907,26.9437,26.979,216100.0
2008-12-29 12:40:00,45.85,45.88,45.8,45.81,167100.0,26.979,26.9966,26.9496,26.9554,167100.0
2008-12-29 12:50:00,45.82,45.86,45.67,45.67,413900.0,26.9613,26.9849,26.8731,26.8731,413900.0
2008-12-29 13:00:00,45.67,45.72,45.56,45.7,271700.0,26.8731,26.9025,26.8083,26.8907,271700.0
2008-12-29 13:10:00,45.69,45.72,45.61,45.62,222800.0,26.8848,26.9025,26.8378,26.8436,222800.0
2008-12-29 13:20:00,45.62,45.67,45.57,45.58,159700.0,26.8436,26.8731,26.8142,26.8201,159700.0
2008-12-29 13:30:00,45.58,45.67,45.57,45.65,204000.0,26.8201,26.8731,26.8142,26.8613,204000.0
2008-12-29 13:40:00,45.65,45.79,45.65,45.79,581400.0,26.8613,26.9437,26.8613,26.9437,581400.0
2008-12-29 13:50:00,45.79,45.94,45.75,45.93,331900.0,26.9437,27.0319,26.9201,27.026,331900.0
2008-12-29 14:00:00,45.93,45.94,45.75,45.76,296200.0,27.026,27.0319,26.9201,26.926,296200.0
2008-12-29 14:10:00,45.77,45.94,45.72,45.94,242600.0,26.9319,27.0319,26.9025,27.0319,242600.0
2008-12-29 14:20:00,45.94,46.15,45.91,46.1,456300.0,27.0319,27.1555,27.0143,27.1261,456300.0
2008-12-29 14:30:00,46.11,46.12,45.98,46.0,343100.0,27.132,27.1378,27.0555,27.0672,343100.0
2008-12-29 14:40:00,46.0,46.1,45.97,46.02,206200.0,27.0672,27.1261,27.0496,27.079,206200.0
2008-12-29 14:50:00,46.02,46.22,46.0,46.15,286800.0,27.079,27.1967,27.0672,27.1555,286800.0
2008-12-29 15:00:00,46.16,46.44,46.16,46.42,583000.0,27.1614,27.3261,27.1614,27.3144,583000.0
2008-12-29 15:10:00,46.42,46.48,46.28,46.32,479400.0,27.3144,27.3497,27.232,27.2555,479400.0
2008-12-29 15:20:00,46.33,46.47,46.3,46.3,575300.0,27.2614,27.3438,27.2438,27.2438,575300.0
2008-12-29 15:30:00,46.31,46.38,45.99,46.09,473700.0,27.2496,27.2908,27.0614,27.1202,473700.0
2008-12-29 15:40:00,46.09,46.35,46.09,46.24,686400.0,27.1202,27.2732,27.1202,27.2085,686400.0
2008-12-29 15:50:00,46.24,46.35,46.13,46.27,1003600.0,27.2085,27.2732,27.1437,27.2261,1003600.0
2008-12-29 16:00:00,46.24,46.36,46.11,46.36,102500.0,27.2085,27.2791,27.132,27.2791,102500.0
2008-12-29 16:10:00,46.45,46.45,46.45,46.45,200.0,27.332,27.332,27.332,27.332,200.0
2008-12-30 09:30:00,46.27,46.54,45.9,45.96,572000.0,27.2261,27.385,27.0084,27.0437,572000.0
2008-12-30 09:40:00,45.96,46.15,45.93,46.01,413100.0,27.0437,27.1555,27.026,27.0731,413100.0
2008-12-30 09:50:00,46.0,46.06,45.94,46.0,239800.0,27.0672,27.1025,27.0319,27.0672,239800.0
2008-12-30 10:00:00,46.0,46.15,45.86,46.1,470100.0,27.0672,27.1555,26.9849,27.1261,470100.0
2008-12-30 10:10:00,46.1,46.26,46.03,46.23,291100.0,27.1261,27.2202,27.0849,27.2026,291100.0
2008-12-30 10:20:00,46.23,46.41,46.23,46.36,324300.0,27.2026,27.3085,27.2026,27.2791,324300.0
2008-12-30 10:30:00,46.37,46.49,46.29,46.36,431900.0,27.285,27.3556,27.2379,27.2791,431900.0
2008-12-30 10:40:00,46.35,46.37,46.24,46.33,204900.0,27.2732,27.285,27.2085,27.2614,204900.0
2008-12-30 10:50:00,46.33,46.37,46.14,46.16,190400.0,27.2614,27.285,27.1496,27.1614,190400.0
2008-12-30 11:00:00,46.16,46.21,46.12,46.16,226500.0,27.1614,27.1908,27.1378,27.1614,226500.0
2008-12-30 11:10:00,46.16,46.17,46.07,46.11,264600.0,27.1614,27.1673,27.1084,27.132,264600.0
2008-12-30 11:20:00,46.1,46.35,46.1,46.34,257400.0,27.1261,27.2732,27.1261,27.2673,257400.0
2008-12-30 11:30:00,46.35,46.38,46.27,46.34,321800.0,27.2732,27.2908,27.2261,27.2673,321800.0
2008-12-30 11:40:00,46.33,46.49,46.32,46.47,391200.0,27.2614,27.3556,27.2555,27.3438,391200.0
2008-12-30 11:50:00,46.47,46.5,46.37,46.39,331800.0,27.3438,27.3614,27.285,27.2967,331800.0
2008-12-30 12:00:00,46.4,46.51,46.38,46.44,265200.0,27.3026,27.3673,27.2908,27.3261,265200.0
2008-12-30 12:10:00,46.44,46.62,46.43,46.6,260000.0,27.3261,27.4321,27.3203,27.4203,260000.0
2008-12-30 12:20:00,46.6,46.6,46.52,46.53,212200.0,27.4203,27.4203,27.3732,27.3791,212200.0
2008-12-30 12:30:00,46.53,46.56,46.41,46.42,333900.0,27.3791,27.3967,27.3085,27.3144,333900.0
2008-12-30 12:40:00,46.42,46.6,46.33,46.43,855600.0,27.3144,27.4203,27.2614,27.3203,855600.0
2008-12-30 12:50:00,46.43,46.57,46.4,46.52,518800.0,27.3203,27.4026,27.3026,27.3732,518800.0
2008-12-30 13:00:00,46.51,46.55,46.44,46.48,251200.0,27.3673,27.3909,27.3261,27.3497,251200.0
2008-12-30 13:10:00,46.48,46.53,46.3,46.32,282100.0,27.3497,27.3791,27.2438,27.2555,282100.0
2008-12-30 13:20:00,46.31,46.52,46.31,46.49,308100.0,27.2496,27.3732,27.2496,27.3556,308100.0
2008-12-30 13:30:00,46.49,46.49,46.37,46.39,227500.0,27.3556,27.3556,27.285,27.2967,227500.0
2008-12-30 13:40:00,46.39,46.59,46.33,46.59,319900.0,27.2967,27.4144,27.2614,27.4144,319900.0
2008-12-30 13:50:00,46.58,46.64,46.46,46.51,327100.0,27.4085,27.4438,27.3379,27.3673,327100.0
2008-12-30 14:00:00,46.51,46.64,46.43,46.63,385100.0,27.3673,27.4438,27.3203,27.4379,385100.0
2008-12-30 14:10:00,46.63,46.74,46.52,46.66,425800.0,27.4379,27.5027,27.3732,27.4556,425800.0
2008-12-30 14:20:00,46.67,46.71,46.6,46.65,267100.0,27.4615,27.485,27.4203,27.4497,267100.0
2008-12-30 14:30:00,46.66,46.73,46.62,46.67,255700.0,27.4556,27.4968,27.4321,27.4615,255700.0
2008-12-30 14:40:00,46.67,46.68,46.58,46.61,300400.0,27.4615,27.4674,27.4085,27.4262,300400.0
2008-12-30 14:50:00,46.61,46.65,46.56,46.6,367900.0,27.4262,27.4497,27.3967,27.4203,367900.0
2008-12-30 15:00:00,46.6,46.67,46.5,46.53,370500.0,27.4203,27.4615,27.3614,27.3791,370500.0
2008-12-30 15:10:00,46.53,46.59,46.41,46.59,318500.0,27.3791,27.4144,27.3085,27.4144,318500.0
2008-12-30 15:20:00,46.6,46.75,46.59,46.71,313800.0,27.4203,27.5085,27.4144,27.485,313800.0
2008-12-30 15:30:00,46.71,46.92,46.69,46.92,611000.0,27.485,27.6086,27.4732,27.6086,611000.0
2008-12-30 15:40:00,46.92,47.12,46.92,47.08,1177100.0,27.6086,27.7263,27.6086,27.7027,1177100.0
2008-12-30 15:50:00,47.08,47.35,47.08,47.27,1517100.0,27.7027,27.8616,27.7027,27.8145,1517100.0
2008-12-30 16:00:00,47.29,47.37,46.38,46.38,99700.0,27.8263,27.8734,27.2908,27.2908,99700.0
2008-12-30 16:10:00,47.45,47.55,47.4,47.55,7200.0,27.9204,27.9793,27.891,27.9793,7200.0
2008-12-31 09:30:00,47.13,47.22,46.75,47.22,470200.0,27.7321,27.7851,27.5085,27.7851,470200.0
2008-12-31 09:40:00,47.21,47.32,47.11,47.19,407600.0,27.7792,27.8439,27.7204,27.7675,407600.0
2008-12-31 09:50:00,47.19,47.26,47.12,47.26,401300.0,27.7675,27.8086,27.7263,27.8086,401300.0
2008-12-31 10:00:00,47.25,47.51,47.24,47.5,505000.0,27.8028,27.9557,27.7969,27.9499,505000.0
2008-12-31 10:10:00,47.5,47.52,47.4,47.51,218900.0,27.9499,27.9616,27.891,27.9557,218900.0
2008-12-31 10:20:00,47.52,47.75,47.52,47.73,441000.0,27.9616,28.097,27.9616,28.0852,441000.0
2008-12-31 10:30:00,47.74,47.81,47.48,47.6,660900.0,28.0911,28.1323,27.9381,28.0087,660900.0
2008-12-31 10:40:00,47.6,47.74,47.56,47.69,676900.0,28.0087,28.0911,27.9852,28.0617,676900.0
2008-12-31 10:50:00,47.7,47.71,47.58,47.59,312300.0,28.0675,28.0734,27.9969,28.0028,312300.0
2008-12-31 11:00:00,47.6,47.68,47.58,47.61,376600.0,28.0087,28.0558,27.9969,28.0146,376600.0
2008-12-31 11:10:00,47.61,47.68,47.6,47.64,214400.0,28.0146,28.0558,28.0087,28.0322,214400.0
2008-12-31 11:20:00,47.63,47.72,47.62,47.64,539200.0,28.0264,28.0793,28.0205,28.0322,539200.0
2008-12-31 11:30:00,47.64,47.7,47.57,47.58,555700.0,28.0322,28.0675,27.9911,27.9969,555700.0
2008-12-31 11:40:00,47.58,47.58,47.4,47.41,781200.0,27.9969,27.9969,27.891,27.8969,781200.0
2008-12-31 11:50:00,47.41,47.5,47.36,47.5,366100.0,27.8969,27.9499,27.8675,27.9499,366100.0
2008-12-31 12:00:00,47.5,47.52,47.41,47.5,447000.0,27.9499,27.9616,27.8969,27.9499,447000.0
2008-12-31 12:10:00,47.49,47.53,47.46,47.5,248300.0,27.944,27.9675,27.9263,27.9499,248300.0
2008-12-31 12:20:00,47.49,47.56,47.45,47.56,176000.0,27.944,27.9852,27.9204,27.9852,176000.0
2008-12-31 12:30:00,47.55,47.61,47.5,47.59,254000.0,27.9793,28.0146,27.9499,28.0028,254000.0
2008-12-31 12:40:00,47.6,47.83,47.6,47.81,419100.0,28.0087,28.144,28.0087,28.1323,419100.0
2008-12-31 12:50:00,47.81,47.83,47.75,47.76,221500.0,28.1323,28.144,28.097,28.1029,221500.0
2008-12-31 13:00:00,47.76,47.89,47.76,47.82,209500.0,28.1029,28.1793,28.1029,28.1382,209500.0
2008-12-31 13:10:00,47.82,47.82,47.68,47.74,351100.0,28.1382,28.1382,28.0558,28.0911,351100.0
2008-12-31 13:20:00,47.75,47.76,47.64,47.67,365800.0,28.097,28.1029,28.0322,28.0499,365800.0
2008-12-31 13:30:00,47.66,47.77,47.64,47.76,449800.0,28.044,28.1087,28.0322,28.1029,449800.0
2008-12-31 13:40:00,47.76,47.82,47.72,47.76,247300.0,28.1029,28.1382,28.0793,28.1029,247300.0
2008-12-31 13:50:00,47.75,48.1,47.74,48.1,886900.0,28.097,28.3029,28.0911,28.3029,886900.0
2008-12-31 14:00:00,48.1,48.4,48.1,48.18,1550400.0,28.3029,28.4794,28.3029,28.35,1550400.0
2008-12-31 14:10:00,48.19,48.25,48.11,48.17,609300.0,28.3559,28.3912,28.3088,28.3441,609300.0
2008-12-31 14:20:00,48.18,48.38,48.18,48.34,999000.0,28.35,28.4677,28.35,28.4441,999000.0
2008-12-31 14:30:00,48.34,48.41,47.93,48.1,838700.0,28.4441,28.4853,28.2029,28.3029,838700.0
2008-12-31 14:40:00,48.09,48.15,48.0,48.07,273400.0,28.297,28.3323,28.2441,28.2853,273400.0
2008-12-31 14:50:00,48.06,48.2,48.0,48.2,375700.0,28.2794,28.3618,28.2441,28.3618,375700.0
2008-12-31 15:00:00,48.19,48.32,48.08,48.12,527900.0,28.3559,28.4324,28.2911,28.3147,527900.0
2008-12-31 15:10:00,48.11,48.16,48.02,48.15,764500.0,28.3088,28.3382,28.2558,28.3323,764500.0
2008-12-31 15:20:00,48.16,48.23,48.04,48.16,718500.0,28.3382,28.3794,28.2676,28.3382,718500.0
2008-12-31 15:30:00,48.16,48.36,48.1,48.3,1114500.0,28.3382,28.4559,28.3029,28.4206,1114500.0
2008-12-31 15:40:00,48.3,48.31,47.64,47.86,1391300.0,28.4206,28.4265,28.0322,28.1617,1391300.0
2008-12-31 15:50:00,47.86,47.97,47.7,47.8,2267500.0,28.1617,28.2264,28.0675,28.1264,2267500.0
2008-12-31 16:00:00,47.84,48.05,47.6,47.91,272200.0,28.1499,28.2735,28.0087,28.1911,272200.0
2008-12-31 16:10:00,47.82,47.82,47.62,47.62,64400.0,28.1382,28.1382,28.0205,28.0205,64400.0
2009-01-02 09:30:00,48.2,48.5,48.08,48.39,836800.0,28.3618,28.5383,28.2911,28.4736,836800.0
2009-01-02 09:40:00,48.41,48.53,48.31,48.45,774100.0,28.4853,28.5559,28.4265,28.5089,774100.0
2009-01-02 09:50:00,48.44,48.49,48.1,48.36,1003200.0,28.503,28.5324,28.3029,28.4559,1003200.0
2009-01-02 10:00:00,48.36,48.48,48.26,48.47,978000.0,28.4559,28.5265,28.3971,28.5206,978000.0
2009-01-02 10:10:00,48.47,48.92,48.43,48.86,1130400.0,28.5206,28.7854,28.4971,28.7501,1130400.0
2009-01-02 10:20:00,48.86,48.97,48.81,48.9,822600.0,28.7501,28.8148,28.7207,28.7736,822600.0
2009-01-02 10:30:00,48.91,49.18,48.81,49.18,714800.0,28.7795,28.9384,28.7207,28.9384,714800.0
2009-01-02 10:40:00,49.18,49.26,48.99,49.16,599000.0,28.9384,28.9855,28.8266,28.9266,599000.0
2009-01-02 10:50:00,49.15,49.43,49.11,49.39,649700.0,28.9208,29.0855,28.8972,29.062,649700.0
2009-01-02 11:00:00,49.4,49.5,49.37,49.47,809300.0,29.0679,29.1267,29.0502,29.109,809300.0
2009-01-02 11:10:00,49.47,49.49,49.32,49.36,864300.0,29.109,29.1208,29.0208,29.0443,864300.0
2009-01-02 11:20:00,49.36,49.56,49.36,49.51,766100.0,29.0443,29.162,29.0443,29.1326,766100.0
2009-01-02 11:30:00,49.52,49.72,49.51,49.64,693300.0,29.1385,29.2562,29.1326,29.2091,693300.0
2009-01-02 11:40:00,49.65,49.66,49.43,49.44,595300.0,29.215,29.2208,29.0855,29.0914,595300.0
2009-01-02 11:50:00,49.44,49.52,49.26,49.49,556000.0,29.0914,29.1385,28.9855,29.1208,556000.0
2009-01-02 12:00:00,49.49,49.55,49.44,49.48,411700.0,29.1208,29.1561,29.0914,29.1149,411700.0
2009-01-02 12:10:00,49.49,49.64,49.49,49.58,511000.0,29.1208,29.2091,29.1208,29.1738,511000.0
2009-01-02 12:20:00,49.58,49.68,49.53,49.64,505500.0,29.1738,29.2326,29.1444,29.2091,505500.0
2009-01-02 12:30:00,49.65,49.73,49.57,49.72,559400.0,29.215,29.262,29.1679,29.2562,559400.0
2009-01-02 12:40:00,49.72,49.79,49.63,49.67,729200.0,29.2562,29.2973,29.2032,29.2267,729200.0
2009-01-02 12:50:00,49.66,49.66,49.53,49.57,684900.0,29.2208,29.2208,29.1444,29.1679,684900.0
2009-01-02 13:00:00,49.56,49.68,49.53,49.66,327900.0,29.162,29.2326,29.1444,29.2208,327900.0
2009-01-02 13:10:00,49.67,49.81,49.65,49.72,356500.0,29.2267,29.3091,29.215,29.2562,356500.0
2009-01-02 13:20:00,49.72,49.9,49.67,49.84,546700.0,29.2562,29.3621,29.2267,29.3268,546700.0
2009-01-02 13:30:00,49.83,49.9,49.79,49.81,426100.0,29.3209,29.3621,29.2973,29.3091,426100.0
2009-01-02 13:40:00,49.81,49.92,49.8,49.88,480200.0,29.3091,29.3738,29.3032,29.3503,480200.0
2009-01-02 13:50:00,49.89,49.91,49.56,49.6,346000.0,29.3562,29.368,29.162,29.1855,346000.0
2009-01-02 14:00:00,49.59,49.63,49.41,49.57,702200.0,29.1797,29.2032,29.0737,29.1679,702200.0
2009-01-02 14:10:00,49.58,49.72,49.53,49.67,625000.0,29.1738,29.2562,29.1444,29.2267,625000.0
2009-01-02 14:20:00,49.68,49.96,49.64,49.96,996200.0,29.2326,29.3974,29.2091,29.3974,996200.0
2009-01-02 14:30:00,49.98,50.13,49.96,50.02,764400.0,29.4091,29.4974,29.3974,29.4327,764400.0
2009-01-02 14:40:00,50.03,50.14,49.94,50.02,1107200.0,29.4386,29.5033,29.3856,29.4327,1107200.0
2009-01-02 14:50:00,50.01,50.19,49.96,50.18,581800.0,29.4268,29.5327,29.3974,29.5268,581800.0
2009-01-02 15:00:00,50.18,50.41,50.18,50.34,1221800.0,29.5268,29.6622,29.5268,29.621,1221800.0
2009-01-02 15:10:00,50.35,50.51,50.31,50.5,1501700.0,29.6269,29.721,29.6033,29.7151,1501700.0
2009-01-02 15:20:00,50.49,50.5,50.33,50.49,907000.0,29.7092,29.7151,29.6151,29.7092,907000.0
2009-01-02 15:30:00,50.49,50.57,50.29,50.48,1107000.0,29.7092,29.7563,29.5915,29.7033,1107000.0
2009-01-02 15:40:00,50.47,50.67,50.38,50.44,1684900.0,29.6975,29.8151,29.6445,29.6798,1684900.0
2009-01-02 15:50:00,50.45,50.49,50.07,50.18,3568400.0,29.6857,29.7092,29.4621,29.5268,3568400.0
2009-01-02 16:00:00,50.17,50.24,49.97,50.0,720700.0,29.5209,29.5621,29.4033,29.4209,720700.0
2009-01-02 16:10:00,49.9,50.0,49.83,50.0,5800.0,29.3621,29.4209,29.3209,29.4209,5800.0
2009-01-05 09:30:00,49.99,50.56,49.92,50.33,1207700.0,29.415,29.7504,29.3738,29.6151,1207700.0
2009-01-05 09:40:00,50.33,50.69,50.33,50.6,1601000.0,29.6151,29.8269,29.6151,29.774,1601000.0
2009-01-05 09:50:00,50.6,50.87,50.54,50.69,983200.0,29.774,29.9328,29.7387,29.8269,983200.0
2009-01-05 10:00:00,50.69,50.97,50.6,50.96,989400.0,29.8269,29.9917,29.774,29.9858,989400.0
2009-01-05 10:10:00,50.96,51.17,50.87,50.95,1450900.0,29.9858,30.1094,29.9328,29.9799,1450900.0
2009-01-05 10:20:00,50.95,51.34,50.93,51.32,1252200.0,29.9799,30.2094,29.9681,30.1976,1252200.0
2009-01-05 10:30:00,51.32,51.61,51.24,51.61,1485500.0,30.1976,30.3683,30.1505,30.3683,1485500.0
2009-01-05 10:40:00,51.61,51.89,51.59,51.75,1481500.0,30.3683,30.533,30.3565,30.4506,1481500.0
2009-01-05 10:50:00,51.74,51.79,51.52,51.56,1115900.0,30.4448,30.4742,30.3153,30.3388,1115900.0
2009-01-05 11:00:00,51.56,51.59,51.27,51.4,929400.0,30.3388,30.3565,30.1682,30.2447,929400.0
2009-01-05 11:10:00,51.4,51.55,51.36,51.48,952300.0,30.2447,30.333,30.2212,30.2918,952300.0
2009-01-05 11:20:00,51.47,51.48,51.07,51.18,1095300.0,30.2859,30.2918,30.0505,30.1152,1095300.0
2009-01-05 11:30:00,51.18,51.36,51.12,51.36,1244600.0,30.1152,30.2212,30.0799,30.2212,1244600.0
2009-01-05 11:40:00,51.36,51.6,51.35,51.56,1439400.0,30.2212,30.3624,30.2153,30.3388,1439400.0
2009-01-05 11:50:00,51.56,51.58,51.16,51.23,835100.0,30.3388,30.3506,30.1035,30.1447,835100.0
2009-01-05 12:00:00,51.22,51.37,51.18,51.36,505100.0,30.1388,30.227,30.1152,30.2212,505100.0
2009-01-05 12:10:00,51.36,51.65,51.36,51.63,747600.0,30.2212,30.3918,30.2212,30.38,747600.0
2009-01-05 12:20:00,51.64,51.71,51.5,51.61,799400.0,30.3859,30.4271,30.3035,30.3683,799400.0
2009-01-05 12:30:00,51.61,51.65,51.4,51.49,726700.0,30.3683,30.3918,30.2447,30.2977,726700.0
2009-01-05 12:40:00,51.51,51.57,51.37,51.45,643600.0,30.3094,30.3447,30.227,30.2741,643600.0
2009-01-05 12:50:00,51.45,51.57,51.36,51.55,750100.0,30.2741,30.3447,30.2212,30.333,750100.0
2009-01-05 13:00:00,51.56,51.71,51.56,51.63,731500.0,30.3388,30.4271,30.3388,30.38,731500.0
2009-01-05 13:10:00,51.63,51.73,51.49,51.52,724500.0,30.38,30.4389,30.2977,30.3153,724500.0
2009-01-05 13:20:00,51.51,51.8,51.5,51.74,861900.0,30.3094,30.4801,30.3035,30.4448,861900.0
2009-01-05 13:30:00,51.74,51.85,51.52,51.56,947400.0,30.4448,30.5095,30.3153,30.3388,947400.0
2009-01-05 13:40:00,51.56,51.83,51.53,51.74,944500.0,30.3388,30.4977,30.3212,30.4448,944500.0
2009-01-05 13:50:00,51.75,52.09,51.72,52.03,1405700.0,30.4506,30.6507,30.433,30.6154,1405700.0
2009-01-05 14:00:00,52.04,52.19,52.02,52.02,1265400.0,30.6213,30.7095,30.6095,30.6095,1265400.0
2009-01-05 14:10:00,52.02,52.1,51.9,51.95,1188500.0,30.6095,30.6566,30.5389,30.5683,1188500.0
2009-01-05 14:20:00,51.96,51.98,51.54,51.55,1391300.0,30.5742,30.586,30.3271,30.333,1391300.0
2009-01-05 14:30:00,51.55,51.67,51.4,51.56,1288900.0,30.333,30.4036,30.2447,30.3388,1288900.0
2009-01-05 14:40:00,51.56,51.68,51.22,51.37,899500.0,30.3388,30.4095,30.1388,30.227,899500.0
2009-01-05 14:50:00,51.36,51.38,51.06,51.26,1070700.0,30.2212,30.2329,30.0446,30.1623,1070700.0
2009-01-05 15:00:00,51.25,51.49,51.24,51.29,934900.0,30.1564,30.2977,30.1505,30.18,934900.0
2009-01-05 15:10:00,51.29,51.4,50.86,51.0,1101400.0,30.18,30.2447,29.9269,30.0093,1101400.0
2009-01-05 15:20:00,51.0,51.04,50.61,50.81,1646700.0,30.0093,30.0329,29.7798,29.8975,1646700.0
2009-01-05 15:30:00,50.81,51.15,50.68,51.1,1730500.0,29.8975,30.0976,29.821,30.0682,1730500.0
2009-01-05 15:40:00,51.1,51.32,51.05,51.11,2067100.0,30.0682,30.1976,30.0387,30.0741,2067100.0
2009-01-05 15:50:00,51.11,51.34,51.11,51.28,1849800.0,30.0741,30.2094,30.0741,30.1741,1849800.0
2009-01-05 16:00:00,51.28,51.33,51.09,51.24,1247300.0,30.1741,30.2035,30.0623,30.1505,1247300.0
2009-01-05 16:10:00,51.3,51.3,51.3,51.3,100.0,30.1859,30.1859,30.1859,30.1859,100.0
2009-01-06 09:30:00,52.11,52.61,52.05,52.6,1771300.0,30.6625,30.9567,30.6272,30.9508,1771300.0
2009-01-06 09:40:00,52.61,53.06,52.51,53.06,1746900.0,30.9567,31.2215,30.8978,31.2215,1746900.0
2009-01-06 09:50:00,53.06,53.19,52.91,52.96,1495400.0,31.2215,31.298,31.1332,31.1626,1495400.0
2009-01-06 10:00:00,52.96,53.1,52.22,52.23,1939300.0,31.1626,31.245,30.7272,30.7331,1939300.0
2009-01-06 10:10:00,52.23,52.41,52.14,52.15,2273300.0,30.7331,30.839,30.6801,30.686,2273300.0
2009-01-06 10:20:00,52.16,52.33,51.82,52.01,1926200.0,30.6919,30.7919,30.4918,30.6036,1926200.0
2009-01-06 10:30:00,52.01,52.25,51.99,52.2,1274000.0,30.6036,30.7448,30.5919,30.7154,1274000.0
2009-01-06 10:40:00,52.21,52.39,52.18,52.21,914300.0,30.7213,30.8272,30.7037,30.7213,914300.0
2009-01-06 10:50:00,52.21,52.3,51.81,51.88,1314100.0,30.7213,30.7743,30.4859,30.5271,1314100.0
2009-01-06 11:00:00,51.89,51.96,51.57,51.59,1072700.0,30.533,30.5742,30.3447,30.3565,1072700.0
2009-01-06 11:10:00,51.59,51.95,51.58,51.92,843100.0,30.3565,30.5683,30.3506,30.5507,843100.0
2009-01-06 11:20:00,51.94,52.05,51.77,51.95,1009400.0,30.5624,30.6272,30.4624,30.5683,1009400.0
2009-01-06 11:30:00,51.96,52.3,51.95,52.21,1307500.0,30.5742,30.7743,30.5683,30.7213,1307500.0
2009-01-06 11:40:00,52.22,52.56,52.15,52.23,883900.0,30.7272,30.9273,30.686,30.7331,883900.0
2009-01-06 11:50:00,52.24,52.27,51.98,52.13,708100.0,30.739,30.7566,30.586,30.6742,708100.0
2009-01-06 12:00:00,52.12,52.39,52.09,52.35,748100.0,30.6684,30.8272,30.6507,30.8037,748100.0
2009-01-06 12:10:00,52.34,52.43,52.23,52.24,586600.0,30.7978,30.8508,30.7331,30.739,586600.0
2009-01-06 12:20:00,52.23,52.34,52.2,52.31,613000.0,30.7331,30.7978,30.7154,30.7802,613000.0
2009-01-06 12:30:00,52.31,52.65,52.3,52.64,730000.0,30.7802,30.9802,30.7743,30.9743,730000.0
2009-01-06 12:40:00,52.65,52.75,52.56,52.75,1259200.0,30.9802,31.0391,30.9273,31.0391,1259200.0
2009-01-06 12:50:00,52.74,52.76,52.65,52.7,779600.0,31.0332,31.0449,30.9802,31.0096,779600.0
2009-01-06 13:00:00,52.69,52.72,52.42,52.49,1127100.0,31.0038,31.0214,30.8449,30.8861,1127100.0
2009-01-06 13:10:00,52.47,52.5,52.21,52.24,826900.0,30.8743,30.892,30.7213,30.739,826900.0
2009-01-06 13:20:00,52.23,52.44,52.15,52.37,824000.0,30.7331,30.8566,30.686,30.8155,824000.0
2009-01-06 13:30:00,52.36,52.42,52.17,52.3,1081000.0,30.8096,30.8449,30.6978,30.7743,1081000.0
2009-01-06 13:40:00,52.3,52.48,52.23,52.44,618300.0,30.7743,30.8802,30.7331,30.8566,618300.0
2009-01-06 13:50:00,52.44,52.51,52.08,52.09,667400.0,30.8566,30.8978,30.6448,30.6507,667400.0
2009-01-06 14:00:00,52.09,52.33,51.91,52.33,1553000.0,30.6507,30.7919,30.5448,30.7919,1553000.0
2009-01-06 14:10:00,52.34,52.58,52.27,52.47,1279200.0,30.7978,30.939,30.7566,30.8743,1279200.0
2009-01-06 14:20:00,52.47,52.55,52.17,52.33,954100.0,30.8743,30.9214,30.6978,30.7919,954100.0
2009-01-06 14:30:00,52.31,52.58,52.3,52.42,1079300.0,30.7802,30.939,30.7743,30.8449,1079300.0
2009-01-06 14:40:00,52.41,52.64,52.41,52.62,773100.0,30.839,30.9743,30.839,30.9626,773100.0
2009-01-06 14:50:00,52.61,52.72,52.5,52.7,845500.0,30.9567,31.0214,30.892,31.0096,845500.0
2009-01-06 15:00:00,52.72,52.77,52.28,52.34,1334100.0,31.0214,31.0508,30.7625,30.7978,1334100.0
2009-01-06 15:10:00,52.34,52.39,52.04,52.04,1434600.0,30.7978,30.8272,30.6213,30.6213,1434600.0
2009-01-06 15:20:00,52.04,52.09,51.84,52.0,1677700.0,30.6213,30.6507,30.5036,30.5977,1677700.0
2009-01-06 15:30:00,51.99,52.13,51.59,51.7,1786600.0,30.5919,30.6742,30.3565,30.4212,1786600.0
2009-01-06 15:40:00,51.69,52.02,51.69,51.96,1996700.0,30.4153,30.6095,30.4153,30.5742,1996700.0
2009-01-06 15:50:00,51.97,52.01,51.74,51.85,1864000.0,30.5801,30.6036,30.4448,30.5095,1864000.0
2009-01-06 16:00:00,51.95,52.03,51.72,51.89,169800.0,30.5683,30.6154,30.433,30.533,169800.0
2009-01-06 16:10:00,51.89,51.89,51.89,51.89,0.0,30.533,30.533,30.533,30.533,0.0
2009-01-07 09:30:00,51.1,51.1,50.5,50.64,1512400.0,30.0682,30.0682,29.7151,29.7975,1512400.0
2009-01-07 09:40:00,50.64,50.94,50.55,50.82,1323500.0,29.7975,29.974,29.7445,29.9034,1323500.0
2009-01-07 09:50:00,50.83,51.08,50.77,50.81,1267400.0,29.9093,30.0564,29.874,29.8975,1267400.0
2009-01-07 10:00:00,50.81,50.9,50.54,50.64,812200.0,29.8975,29.9505,29.7387,29.7975,812200.0
2009-01-07 10:10:00,50.63,50.75,50.22,50.28,1041700.0,29.7916,29.8622,29.5504,29.5857,1041700.0
2009-01-07 10:20:00,50.28,50.39,50.09,50.17,1053400.0,29.5857,29.6504,29.4739,29.5209,1053400.0
2009-01-07 10:30:00,50.17,50.18,49.23,49.5,3518900.0,29.5209,29.5268,28.9678,29.1267,3518900.0
2009-01-07 10:40:00,49.5,49.74,49.5,49.63,1082700.0,29.1267,29.2679,29.1267,29.2032,1082700.0
2009-01-07 10:50:00,49.61,49.76,49.39,49.69,1181200.0,29.1914,29.2797,29.062,29.2385,1181200.0
2009-01-07 11:00:00,49.68,49.91,49.51,49.84,1450400.0,29.2326,29.368,29.1326,29.3268,1450400.0
2009-01-07 11:10:00,49.84,50.23,49.78,50.01,1555000.0,29.3268,29.5562,29.2915,29.4268,1555000.0
2009-01-07 11:20:00,50.01,50.17,49.87,49.93,941400.0,29.4268,29.5209,29.3444,29.3797,941400.0
2009-01-07 11:30:00,49.93,50.23,49.92,50.22,586400.0,29.3797,29.5562,29.3738,29.5504,586400.0
2009-01-07 11:40:00,50.22,50.56,50.17,50.47,780800.0,29.5504,29.7504,29.5209,29.6975,780800.0
2009-01-07 11:50:00,50.48,50.54,50.25,50.31,761900.0,29.7033,29.7387,29.568,29.6033,761900.0
2009-01-07 12:00:00,50.31,50.31,50.08,50.24,790000.0,29.6033,29.6033,29.468,29.5621,790000.0
2009-01-07 12:10:00,50.23,50.26,50.06,50.15,643900.0,29.5562,29.5739,29.4562,29.5092,643900.0
2009-01-07 12:20:00,50.15,50.17,49.9,49.97,449900.0,29.5092,29.5209,29.3621,29.4033,449900.0
2009-01-07 12:30:00,49.96,50.06,49.89,50.04,386800.0,29.3974,29.4562,29.3562,29.4444,386800.0
2009-01-07 12:40:00,50.04,50.06,49.9,49.94,877100.0,29.4444,29.4562,29.3621,29.3856,877100.0
2009-01-07 12:50:00,49.94,49.94,49.66,49.67,568800.0,29.3856,29.3856,29.2208,29.2267,568800.0
2009-01-07 13:00:00,49.67,49.9,49.62,49.89,540100.0,29.2267,29.3621,29.1973,29.3562,540100.0
2009-01-07 13:10:00,49.89,49.97,49.76,49.94,533000.0,29.3562,29.4033,29.2797,29.3856,533000.0
2009-01-07 13:20:00,49.94,49.97,49.8,49.92,755000.0,29.3856,29.4033,29.3032,29.3738,755000.0
2009-01-07 13:30:00,49.92,50.16,49.87,50.15,383800.0,29.3738,29.5151,29.3444,29.5092,383800.0
2009-01-07 13:40:00,50.15,50.15,49.62,49.71,723500.0,29.5092,29.5092,29.1973,29.2503,723500.0
2009-01-07 13:50:00,49.71,49.73,49.5,49.51,628500.0,29.2503,29.262,29.1267,29.1326,628500.0
2009-01-07 14:00:00,49.51,49.56,49.41,49.49,640100.0,29.1326,29.162,29.0737,29.1208,640100.0
2009-01-07 14:10:00,49.49,49.5,49.35,49.36,892100.0,29.1208,29.1267,29.0384,29.0443,892100.0
2009-01-07 14:20:00,49.37,49.42,49.23,49.31,827100.0,29.0502,29.0796,28.9678,29.0149,827100.0
2009-01-07 14:30:00,49.31,49.5,49.26,49.4,879800.0,29.0149,29.1267,28.9855,29.0679,879800.0
2009-01-07 14:40:00,49.4,49.61,49.34,49.46,939000.0,29.0679,29.1914,29.0326,29.1032,939000.0
2009-01-07 14:50:00,49.46,49.46,49.33,49.38,767700.0,29.1032,29.1032,29.0267,29.0561,767700.0
2009-01-07 15:00:00,49.38,49.43,49.2,49.25,714500.0,29.0561,29.0855,28.9502,28.9796,714500.0
2009-01-07 15:10:00,49.25,49.49,49.23,49.48,749400.0,28.9796,29.1208,28.9678,29.1149,749400.0
2009-01-07 15:20:00,49.49,49.72,49.47,49.6,1096900.0,29.1208,29.2562,29.109,29.1855,1096900.0
2009-01-07 15:30:00,49.6,49.73,49.3,49.37,1420200.0,29.1855,29.262,29.009,29.0502,1420200.0
2009-01-07 15:40:00,49.37,49.54,49.35,49.4,1104900.0,29.0502,29.1502,29.0384,29.0679,1104900.0
2009-01-07 15:50:00,49.4,49.72,49.34,49.66,1963600.0,29.0679,29.2562,29.0326,29.2208,1963600.0
2009-01-07 16:00:00,49.65,49.85,49.65,49.66,223500.0,29.215,29.3326,29.215,29.2208,223500.0
2009-01-07 16:10:00,49.67,49.67,49.67,49.67,32000.0,29.2267,29.2267,29.2267,29.2267,32000.0
2009-01-08 09:30:00,49.32,50.08,49.29,49.97,1053700.0,29.0208,29.468,29.0031,29.4033,1053700.0
2009-01-08 09:40:00,49.97,50.16,49.75,49.78,1247900.0,29.4033,29.5151,29.2738,29.2915,1247900.0
2009-01-08 09:50:00,49.77,49.78,49.46,49.65,1016700.0,29.2856,29.2915,29.1032,29.215,1016700.0
2009-01-08 10:00:00,49.65,49.86,49.45,49.82,928700.0,29.215,29.3385,29.0973,29.315,928700.0
2009-01-08 10:10:00,49.81,49.84,49.3,49.36,750900.0,29.3091,29.3268,29.009,29.0443,750900.0
2009-01-08 10:20:00,49.36,49.69,49.35,49.64,652200.0,29.0443,29.2385,29.0384,29.2091,652200.0
2009-01-08 10:30:00,49.65,49.65,49.16,49.47,1116100.0,29.215,29.215,28.9266,29.109,1116100.0
2009-01-08 10:40:00,49.47,49.73,49.46,49.65,826600.0,29.109,29.262,29.1032,29.215,826600.0
2009-01-08 10:50:00,49.65,49.8,49.59,49.76,535300.0,29.215,29.3032,29.1797,29.2797,535300.0
2009-01-08 11:00:00,49.77,50.14,49.74,50.02,847000.0,29.2856,29.5033,29.2679,29.4327,847000.0
2009-01-08 11:10:00,50.03,50.05,49.86,50.0,702000.0,29.4386,29.4503,29.3385,29.4209,702000.0
2009-01-08 11:20:00,50.0,50.24,49.72,49.72,683600.0,29.4209,29.5621,29.2562,29.2562,683600.0
2009-01-08 11:30:00,49.73,49.76,49.54,49.69,539900.0,29.262,29.2797,29.1502,29.2385,539900.0
2009-01-08 11:40:00,49.69,49.87,49.67,49.84,426000.0,29.2385,29.3444,29.2267,29.3268,426000.0
2009-01-08 11:50:00,49.83,49.88,49.6,49.68,548100.0,29.3209,29.3503,29.1855,29.2326,548100.0
2009-01-08 12:00:00,49.68,50.0,49.64,50.0,547900.0,29.2326,29.4209,29.2091,29.4209,547900.0
2009-01-08 12:10:00,50.01,50.09,49.9,49.91,401000.0,29.4268,29.4739,29.3621,29.368,401000.0
2009-01-08 12:20:00,49.91,49.99,49.88,49.96,318500.0,29.368,29.415,29.3503,29.3974,318500.0
2009-01-08 12:30:00,49.95,50.0,49.83,49.92,322700.0,29.3915,29.4209,29.3209,29.3738,322700.0
2009-01-08 12:40:00,49.91,50.17,49.87,50.11,232000.0,29.368,29.5209,29.3444,29.4856,232000.0
2009-01-08 12:50:00,50.11,50.35,50.04,50.07,636600.0,29.4856,29.6269,29.4444,29.4621,636600.0
2009-01-08 13:00:00,50.06,50.08,49.9,49.9,385100.0,29.4562,29.468,29.3621,29.3621,385100.0
2009-01-08 13:10:00,49.91,49.91,49.62,49.66,605600.0,29.368,29.368,29.1973,29.2208,605600.0
2009-01-08 13:20:00,49.65,49.77,49.56,49.58,616500.0,29.215,29.2856,29.162,29.1738,616500.0
2009-01-08 13:30:00,49.58,49.73,49.5,49.63,409900.0,29.1738,29.262,29.1267,29.2032,409900.0
2009-01-08 13:40:00,49.63,49.78,49.61,49.7,502600.0,29.2032,29.2915,29.1914,29.2444,502600.0
2009-01-08 13:50:00,49.69,49.73,49.51,49.58,442300.0,29.2385,29.262,29.1326,29.1738,442300.0
2009-01-08 14:00:00,49.57,49.81,49.47,49.73,623600.0,29.1679,29.3091,29.109,29.262,623600.0
2009-01-08 14:10:00,49.72,49.97,49.68,49.93,617400.0,29.2562,29.4033,29.2326,29.3797,617400.0
2009-01-08 14:20:00,49.93,50.05,49.82,49.84,624600.0,29.3797,29.4503,29.315,29.3268,624600.0
2009-01-08 14:30:00,49.84,49.87,49.66,49.83,568100.0,29.3268,29.3444,29.2208,29.3209,568100.0
2009-01-08 14:40:00,49.83,50.26,49.79,50.07,729900.0,29.3209,29.5739,29.2973,29.4621,729900.0
2009-01-08 14:50:00,50.07,50.24,49.94,50.02,760500.0,29.4621,29.5621,29.3856,29.4327,760500.0
2009-01-08 15:00:00,50.03,50.21,49.92,49.96,758800.0,29.4386,29.5445,29.3738,29.3974,758800.0
2009-01-08 15:10:00,49.98,50.02,49.87,49.92,811800.0,29.4091,29.4327,29.3444,29.3738,811800.0
2009-01-08 15:20:00,49.91,49.93,49.75,49.85,884900.0,29.368,29.3797,29.2738,29.3326,884900.0
2009-01-08 15:30:00,49.86,49.9,49.7,49.77,1008600.0,29.3385,29.3621,29.2444,29.2856,1008600.0
2009-01-08 15:40:00,49.77,50.14,49.76,50.09,1347800.0,29.2856,29.5033,29.2797,29.4739,1347800.0
2009-01-08 15:50:00,50.1,50.41,50.02,50.35,1210000.0,29.4797,29.6622,29.4327,29.6269,1210000.0
2009-01-08 16:00:00,50.37,50.37,49.72,50.35,5133300.0,29.6386,29.6386,29.2562,29.6269,5133300.0
2009-01-08 16:10:00,50.31,50.35,50.31,50.35,800.0,29.6033,29.6269,29.6033,29.6269,800.0
2009-01-09 09:30:00,50.31,50.36,49.44,49.45,1413600.0,29.6033,29.6327,29.0914,29.0973,1413600.0
2009-01-09 09:40:00,49.45,49.5,49.2,49.24,1967400.0,29.0973,29.1267,28.9502,28.9737,1967400.0
2009-01-09 09:50:00,49.24,49.32,49.05,49.23,1274000.0,28.9737,29.0208,28.8619,28.9678,1274000.0
2009-01-09 10:00:00,49.23,49.38,49.11,49.29,1169800.0,28.9678,29.0561,28.8972,29.0031,1169800.0
2009-01-09 10:10:00,49.29,49.29,48.94,48.95,872000.0,29.0031,29.0031,28.7972,28.8031,872000.0
2009-01-09 10:20:00,48.95,49.0,48.74,48.81,1467000.0,28.8031,28.8325,28.6795,28.7207,1467000.0
2009-01-09 10:30:00,48.81,48.92,48.59,48.9,969500.0,28.7207,28.7854,28.5912,28.7736,969500.0
2009-01-09 10:40:00,48.9,49.01,48.74,49.01,613100.0,28.7736,28.8384,28.6795,28.8384,613100.0
2009-01-09 10:50:00,49.01,49.12,48.89,49.01,789100.0,28.8384,28.9031,28.7678,28.8384,789100.0
2009-01-09 11:00:00,49.0,49.13,48.92,49.02,698900.0,28.8325,28.909,28.7854,28.8443,698900.0
2009-01-09 11:10:00,49.02,49.03,48.91,48.96,569400.0,28.8443,28.8501,28.7795,28.809,569400.0
2009-01-09 11:20:00,48.97,49.35,48.96,49.1,965500.0,28.8148,29.0384,28.809,28.8913,965500.0
2009-01-09 11:30:00,49.1,49.18,49.01,49.04,505600.0,28.8913,28.9384,28.8384,28.856,505600.0
2009-01-09 11:40:00,49.05,49.06,48.79,48.92,436800.0,28.8619,28.8678,28.7089,28.7854,436800.0
2009-01-09 11:50:00,48.93,49.02,48.81,48.99,368600.0,28.7913,28.8443,28.7207,28.8266,368600.0
2009-01-09 12:00:00,48.98,49.34,48.96,49.34,492500.0,28.8207,29.0326,28.809,29.0326,492500.0
2009-01-09 12:10:00,49.34,49.39,49.03,49.06,474200.0,29.0326,29.062,28.8501,28.8678,474200.0
2009-01-09 12:20:00,49.07,49.1,48.91,48.91,380000.0,28.8737,28.8913,28.7795,28.7795,380000.0
2009-01-09 12:30:00,48.9,49.0,48.86,48.95,475900.0,28.7736,28.8325,28.7501,28.8031,475900.0
2009-01-09 12:40:00,48.94,48.97,48.76,48.82,364100.0,28.7972,28.8148,28.6913,28.7266,364100.0
2009-01-09 12:50:00,48.82,48.87,48.79,48.79,392900.0,28.7266,28.756,28.7089,28.7089,392900.0
2009-01-09 13:00:00,48.79,49.05,48.78,48.87,1183400.0,28.7089,28.8619,28.703,28.756,1183400.0
2009-01-09 13:10:00,48.86,48.92,48.69,48.75,784400.0,28.7501,28.7854,28.6501,28.6854,784400.0
2009-01-09 13:20:00,48.76,48.79,48.68,48.78,588700.0,28.6913,28.7089,28.6442,28.703,588700.0
2009-01-09 13:30:00,48.77,48.93,48.63,48.82,667700.0,28.6972,28.7913,28.6148,28.7266,667700.0
2009-01-09 13:40:00,48.83,48.97,48.82,48.95,548000.0,28.7325,28.8148,28.7266,28.8031,548000.0
2009-01-09 13:50:00,48.95,48.99,48.81,48.85,508400.0,28.8031,28.8266,28.7207,28.7442,508400.0
2009-01-09 14:00:00,48.85,49.19,48.83,49.17,751000.0,28.7442,28.9443,28.7325,28.9325,751000.0
2009-01-09 14:10:00,49.17,49.24,49.01,49.21,595900.0,28.9325,28.9737,28.8384,28.9561,595900.0
2009-01-09 14:20:00,49.21,49.28,49.1,49.19,729400.0,28.9561,28.9972,28.8913,28.9443,729400.0
2009-01-09 14:30:00,49.19,49.43,49.18,49.3,707800.0,28.9443,29.0855,28.9384,29.009,707800.0
2009-01-09 14:40:00,49.3,49.42,49.15,49.21,653900.0,29.009,29.0796,28.9208,28.9561,653900.0
2009-01-09 14:50:00,49.21,49.27,49.1,49.19,601400.0,28.9561,28.9914,28.8913,28.9443,601400.0
2009-01-09 15:00:00,49.19,49.36,49.14,49.17,789000.0,28.9443,29.0443,28.9149,28.9325,789000.0
2009-01-09 15:10:00,49.17,49.19,48.94,49.04,706600.0,28.9325,28.9443,28.7972,28.856,706600.0
2009-01-09 15:20:00,49.05,49.06,48.61,48.88,998900.0,28.8619,28.8678,28.603,28.7619,998900.0
2009-01-09 15:30:00,48.88,49.19,48.81,49.07,1128000.0,28.7619,28.9443,28.7207,28.8737,1128000.0
2009-01-09 15:40:00,49.07,49.09,48.7,48.73,1566700.0,28.8737,28.8854,28.656,28.6736,1566700.0
2009-01-09 15:50:00,48.74,48.81,48.45,48.61,2201800.0,28.6795,28.7207,28.5089,28.603,2201800.0
2009-01-09 16:00:00,48.64,48.66,48.51,48.51,5255100.0,28.6207,28.6324,28.5442,28.5442,5255100.0
2009-01-09 16:10:00,48.52,48.52,48.5,48.5,1000.0,28.55,28.55,28.5383,28.5383,1000.0
2009-01-12 09:30:00,47.94,48.06,47.85,47.96,1720600.0,28.2088,28.2794,28.1558,28.2205,1720600.0
2009-01-12 09:40:00,47.96,48.06,47.63,47.76,1425900.0,28.2205,28.2794,28.0264,28.1029,1425900.0
2009-01-12 09:50:00,47.76,47.77,47.57,47.68,804900.0,28.1029,28.1087,27.9911,28.0558,804900.0
2009-01-12 10:00:00,47.67,47.71,47.37,47.44,1087100.0,28.0499,28.0734,27.8734,27.9146,1087100.0
2009-01-12 10:10:00,47.44,47.44,47.11,47.16,844900.0,27.9146,27.9146,27.7204,27.7498,844900.0
2009-01-12 10:20:00,47.16,47.21,47.02,47.17,958700.0,27.7498,27.7792,27.6674,27.7557,958700.0
2009-01-12 10:30:00,47.16,47.44,47.06,47.4,794800.0,27.7498,27.9146,27.691,27.891,794800.0
2009-01-12 10:40:00,47.41,47.51,47.27,47.27,633500.0,27.8969,27.9557,27.8145,27.8145,633500.0
2009-01-12 10:50:00,47.26,47.33,47.14,47.14,648500.0,27.8086,27.8498,27.738,27.738,648500.0
2009-01-12 11:00:00,47.14,47.2,47.07,47.08,531700.0,27.738,27.7733,27.6968,27.7027,531700.0
2009-01-12 11:10:00,47.08,47.1,46.97,46.99,529800.0,27.7027,27.7145,27.638,27.6498,529800.0
2009-01-12 11:20:00,47.0,47.18,46.95,47.08,737900.0,27.6557,27.7616,27.6262,27.7027,737900.0
2009-01-12 11:30:00,47.08,47.09,46.85,46.92,988000.0,27.7027,27.7086,27.5674,27.6086,988000.0
2009-01-12 11:40:00,46.92,46.97,46.87,46.93,559300.0,27.6086,27.638,27.5792,27.6145,559300.0
2009-01-12 11:50:00,46.93,46.96,46.86,46.88,410400.0,27.6145,27.6321,27.5733,27.585,410400.0
2009-01-12 12:00:00,46.87,47.09,46.85,47.07,513100.0,27.5792,27.7086,27.5674,27.6968,513100.0
2009-01-12 12:10:00,47.06,47.22,46.98,47.03,638600.0,27.691,27.7851,27.6439,27.6733,638600.0
2009-01-12 12:20:00,47.04,47.1,46.96,47.01,322500.0,27.6792,27.7145,27.6321,27.6615,322500.0
2009-01-12 12:30:00,47.01,47.28,47.01,47.22,587300.0,27.6615,27.8204,27.6615,27.7851,587300.0
2009-01-12 12:40:00,47.23,47.24,47.09,47.12,524800.0,27.791,27.7969,27.7086,27.7263,524800.0
2009-01-12 12:50:00,47.13,47.27,47.04,47.05,492500.0,27.7321,27.8145,27.6792,27.6851,492500.0
2009-01-12 13:00:00,47.05,47.23,47.04,47.23,272700.0,27.6851,27.791,27.6792,27.791,272700.0
2009-01-12 13:10:00,47.23,47.37,47.22,47.33,574000.0,27.791,27.8734,27.7851,27.8498,574000.0
2009-01-12 13:20:00,47.33,47.33,47.15,47.17,544100.0,27.8498,27.8498,27.7439,27.7557,544100.0
2009-01-12 13:30:00,47.17,47.2,47.1,47.13,368200.0,27.7557,27.7733,27.7145,27.7321,368200.0
2009-01-12 13:40:00,47.12,47.41,47.09,47.36,643700.0,27.7263,27.8969,27.7086,27.8675,643700.0
2009-01-12 13:50:00,47.36,47.57,47.21,47.25,636600.0,27.8675,27.9911,27.7792,27.8028,636600.0
2009-01-12 14:00:00,47.26,47.26,46.94,46.96,636700.0,27.8086,27.8086,27.6203,27.6321,636700.0
2009-01-12 14:10:00,46.96,47.06,46.92,46.99,524500.0,27.6321,27.691,27.6086,27.6498,524500.0
2009-01-12 14:20:00,46.99,47.0,46.79,46.84,868700.0,27.6498,27.6557,27.5321,27.5615,868700.0
2009-01-12 14:30:00,46.84,46.89,46.74,46.84,655000.0,27.5615,27.5909,27.5027,27.5615,655000.0
2009-01-12 14:40:00,46.83,46.83,46.64,46.72,629300.0,27.5556,27.5556,27.4438,27.4909,629300.0
2009-01-12 14:50:00,46.73,46.87,46.72,46.73,712900.0,27.4968,27.5792,27.4909,27.4968,712900.0
2009-01-12 15:00:00,46.73,46.85,46.6,46.7,1015400.0,27.4968,27.5674,27.4203,27.4791,1015400.0
2009-01-12 15:10:00,46.7,46.72,46.57,46.57,648600.0,27.4791,27.4909,27.4026,27.4026,648600.0
2009-01-12 15:20:00,46.58,46.87,46.53,46.67,1259000.0,27.4085,27.5792,27.3791,27.4615,1259000.0
2009-01-12 15:30:00,46.67,46.83,46.56,46.61,1238800.0,27.4615,27.5556,27.3967,27.4262,1238800.0
2009-01-12 15:40:00,46.61,46.74,46.48,46.74,1395700.0,27.4262,27.5027,27.3497,27.5027,1395700.0
2009-01-12 15:50:00,46.73,47.33,46.71,46.82,2647700.0,27.4968,27.8498,27.485,27.5497,2647700.0
2009-01-12 16:00:00,46.83,47.0,46.72,46.84,2025800.0,27.5556,27.6557,27.4909,27.5615,2025800.0
2009-01-12 16:10:00,46.84,46.84,46.8,46.8,13500.0,27.5615,27.5615,27.538,27.538,13500.0
2009-01-13 09:30:00,46.74,47.24,46.68,47.03,1105400.0,27.5027,27.7969,27.4674,27.6733,1105400.0
2009-01-13 09:40:00,47.03,47.76,47.0,47.59,1996700.0,27.6733,28.1029,27.6557,28.0028,1996700.0
2009-01-13 09:50:00,47.58,48.0,47.0,47.73,2145200.0,27.9969,28.2441,27.6557,28.0852,2145200.0
2009-01-13 10:00:00,47.73,48.03,47.64,47.97,1710000.0,28.0852,28.2617,28.0322,28.2264,1710000.0
2009-01-13 10:10:00,47.98,48.13,47.86,47.99,1460800.0,28.2323,28.3206,28.1617,28.2382,1460800.0
2009-01-13 10:20:00,47.97,47.97,47.54,47.67,1535600.0,28.2264,28.2264,27.9734,28.0499,1535600.0
2009-01-13 10:30:00,47.67,47.75,47.42,47.5,1156900.0,28.0499,28.097,27.9028,27.9499,1156900.0
2009-01-13 10:40:00,47.49,47.78,47.42,47.74,2001500.0,27.944,28.1146,27.9028,28.0911,2001500.0
2009-01-13 10:50:00,47.73,47.97,47.67,47.78,1037800.0,28.0852,28.2264,28.0499,28.1146,1037800.0
2009-01-13 11:00:00,47.78,47.95,47.59,47.92,1165900.0,28.1146,28.2147,28.0028,28.197,1165900.0
2009-01-13 11:10:00,47.92,47.94,47.63,47.71,955100.0,28.197,28.2088,28.0264,28.0734,955100.0
2009-01-13 11:20:00,47.71,47.87,47.59,47.86,862800.0,28.0734,28.1676,28.0028,28.1617,862800.0
2009-01-13 11:30:00,47.86,48.04,47.81,47.94,1108300.0,28.1617,28.2676,28.1323,28.2088,1108300.0
2009-01-13 11:40:00,47.94,48.1,47.83,47.91,1652400.0,28.2088,28.3029,28.144,28.1911,1652400.0
2009-01-13 11:50:00,47.91,48.07,47.75,47.96,1288000.0,28.1911,28.2853,28.097,28.2205,1288000.0
2009-01-13 12:00:00,47.97,48.03,47.81,47.85,970600.0,28.2264,28.2617,28.1323,28.1558,970600.0
2009-01-13 12:10:00,47.83,47.84,47.62,47.67,664400.0,28.144,28.1499,28.0205,28.0499,664400.0
2009-01-13 12:20:00,47.68,47.85,47.67,47.73,701000.0,28.0558,28.1558,28.0499,28.0852,701000.0
2009-01-13 12:30:00,47.73,48.02,47.7,47.98,685700.0,28.0852,28.2558,28.0675,28.2323,685700.0
2009-01-13 12:40:00,47.98,48.0,47.67,47.76,401200.0,28.2323,28.2441,28.0499,28.1029,401200.0
2009-01-13 12:50:00,47.77,47.94,47.71,47.71,560500.0,28.1087,28.2088,28.0734,28.0734,560500.0
2009-01-13 13:00:00,47.7,47.78,47.59,47.71,638400.0,28.0675,28.1146,28.0028,28.0734,638400.0
2009-01-13 13:10:00,47.71,47.76,47.49,47.5,736000.0,28.0734,28.1029,27.944,27.9499,736000.0
2009-01-13 13:20:00,47.49,47.65,47.37,47.62,578700.0,27.944,28.0381,27.8734,28.0205,578700.0
2009-01-13 13:30:00,47.62,47.66,47.5,47.58,384900.0,28.0205,28.044,27.9499,27.9969,384900.0
2009-01-13 13:40:00,47.58,47.63,47.31,47.31,802500.0,27.9969,28.0264,27.8381,27.8381,802500.0
2009-01-13 13:50:00,47.31,47.39,47.08,47.13,969000.0,27.8381,27.8851,27.7027,27.7321,969000.0
2009-01-13 14:00:00,47.13,47.38,47.13,47.28,770200.0,27.7321,27.8793,27.7321,27.8204,770200.0
2009-01-13 14:10:00,47.28,47.43,47.26,47.38,506500.0,27.8204,27.9087,27.8086,27.8793,506500.0
2009-01-13 14:20:00,47.38,47.38,47.09,47.28,864000.0,27.8793,27.8793,27.7086,27.8204,864000.0
2009-01-13 14:30:00,47.28,47.69,47.28,47.68,1011000.0,27.8204,28.0617,27.8204,28.0558,1011000.0
2009-01-13 14:40:00,47.68,48.03,47.66,47.87,1353500.0,28.0558,28.2617,28.044,28.1676,1353500.0
2009-01-13 14:50:00,47.87,48.01,47.7,47.7,1232300.0,28.1676,28.25,28.0675,28.0675,1232300.0
2009-01-13 15:00:00,47.71,47.71,47.25,47.32,1509500.0,28.0734,28.0734,27.8028,27.8439,1509500.0
2009-01-13 15:10:00,47.31,47.55,47.26,47.45,1536700.0,27.8381,27.9793,27.8086,27.9204,1536700.0
2009-01-13 15:20:00,47.45,47.69,47.37,47.56,1443000.0,27.9204,28.0617,27.8734,27.9852,1443000.0
2009-01-13 15:30:00,47.57,47.79,47.18,47.73,1738400.0,27.9911,28.1205,27.7616,28.0852,1738400.0
2009-01-13 15:40:00,47.73,47.95,47.68,47.95,1405200.0,28.0852,28.2147,28.0558,28.2147,1405200.0
2009-01-13 15:50:00,47.95,48.0,47.78,47.88,2633700.0,28.2147,28.2441,28.1146,28.1735,2633700.0
2009-01-13 16:00:00,47.89,47.98,47.8,47.98,140100.0,28.1793,28.2323,28.1264,28.2323,140100.0
2009-01-13 16:10:00,47.98,47.98,47.98,47.98,0.0,28.2323,28.2323,28.2323,28.2323,0.0
2009-01-14 09:30:00,47.15,47.17,46.64,46.69,1172800.0,27.7439,27.7557,27.4438,27.4732,1172800.0
2009-01-14 09:40:00,46.69,46.87,46.27,46.46,1301600.0,27.4732,27.5792,27.2261,27.3379,1301600.0
2009-01-14 09:50:00,46.46,46.56,46.15,46.33,1316100.0,27.3379,27.3967,27.1555,27.2614,1316100.0
2009-01-14 10:00:00,46.32,46.6,46.21,46.38,1164900.0,27.2555,27.4203,27.1908,27.2908,1164900.0
2009-01-14 10:10:00,46.37,46.44,45.97,46.0,1415900.0,27.285,27.3261,27.0496,27.0672,1415900.0
2009-01-14 10:20:00,46.0,46.1,45.94,46.02,1105800.0,27.0672,27.1261,27.0319,27.079,1105800.0
2009-01-14 10:30:00,46.01,46.01,45.43,45.58,2568400.0,27.0731,27.0731,26.7318,26.8201,2568400.0
2009-01-14 10:40:00,45.57,45.61,45.33,45.58,2079600.0,26.8142,26.8378,26.673,26.8201,2079600.0
2009-01-14 10:50:00,45.58,45.61,45.31,45.54,1398500.0,26.8201,26.8378,26.6612,26.7966,1398500.0
2009-01-14 11:00:00,45.53,45.67,45.45,45.56,913900.0,26.7907,26.8731,26.7436,26.8083,913900.0
2009-01-14 11:10:00,45.56,45.6,45.32,45.6,717500.0,26.8083,26.8319,26.6671,26.8319,717500.0
2009-01-14 11:20:00,45.61,45.86,45.58,45.74,699800.0,26.8378,26.9849,26.8201,26.9142,699800.0
2009-01-14 11:30:00,45.74,45.77,45.65,45.7,504600.0,26.9142,26.9319,26.8613,26.8907,504600.0
2009-01-14 11:40:00,45.7,45.82,45.59,45.79,646900.0,26.8907,26.9613,26.826,26.9437,646900.0
2009-01-14 11:50:00,45.79,46.01,45.79,45.89,762000.0,26.9437,27.0731,26.9437,27.0025,762000.0
2009-01-14 12:00:00,45.89,45.93,45.69,45.88,520600.0,27.0025,27.026,26.8848,26.9966,520600.0
2009-01-14 12:10:00,45.88,45.91,45.63,45.66,343500.0,26.9966,27.0143,26.8495,26.8672,343500.0
2009-01-14 12:20:00,45.67,45.78,45.58,45.71,319600.0,26.8731,26.9378,26.8201,26.8966,319600.0
2009-01-14 12:30:00,45.7,45.74,45.56,45.57,701800.0,26.8907,26.9142,26.8083,26.8142,701800.0
2009-01-14 12:40:00,45.58,45.6,45.37,45.51,738600.0,26.8201,26.8319,26.6965,26.7789,738600.0
2009-01-14 12:50:00,45.51,45.86,45.51,45.84,935900.0,26.7789,26.9849,26.7789,26.9731,935900.0
2009-01-14 13:00:00,45.85,45.88,45.76,45.84,455600.0,26.979,26.9966,26.926,26.9731,455600.0
2009-01-14 13:10:00,45.83,45.86,45.6,45.67,595400.0,26.9672,26.9849,26.8319,26.8731,595400.0
2009-01-14 13:20:00,45.67,45.72,45.48,45.5,403000.0,26.8731,26.9025,26.7613,26.773,403000.0
2009-01-14 13:30:00,45.5,45.57,45.42,45.51,580100.0,26.773,26.8142,26.726,26.7789,580100.0
2009-01-14 13:40:00,45.51,45.66,45.48,45.6,550900.0,26.7789,26.8672,26.7613,26.8319,550900.0
2009-01-14 13:50:00,45.59,45.64,45.49,45.53,511900.0,26.826,26.8554,26.7671,26.7907,511900.0
2009-01-14 14:00:00,45.52,45.82,45.4,45.81,899300.0,26.7848,26.9613,26.7142,26.9554,899300.0
2009-01-14 14:10:00,45.81,46.09,45.76,45.99,1639600.0,26.9554,27.1202,26.926,27.0614,1639600.0
2009-01-14 14:20:00,45.99,46.09,45.83,45.91,1259300.0,27.0614,27.1202,26.9672,27.0143,1259300.0
2009-01-14 14:30:00,45.91,46.28,45.91,46.18,898400.0,27.0143,27.232,27.0143,27.1732,898400.0
2009-01-14 14:40:00,46.18,46.25,45.9,45.91,839100.0,27.1732,27.2143,27.0084,27.0143,839100.0
2009-01-14 14:50:00,45.9,46.2,45.89,45.92,860100.0,27.0084,27.1849,27.0025,27.0202,860100.0
2009-01-14 15:00:00,45.92,45.92,45.56,45.67,1020500.0,27.0202,27.0202,26.8083,26.8731,1020500.0
2009-01-14 15:10:00,45.65,45.71,45.39,45.53,1177500.0,26.8613,26.8966,26.7083,26.7907,1177500.0
2009-01-14 15:20:00,45.52,45.72,45.45,45.48,1164500.0,26.7848,26.9025,26.7436,26.7613,1164500.0
2009-01-14 15:30:00,45.48,45.61,45.25,45.26,985500.0,26.7613,26.8378,26.6259,26.6318,985500.0
2009-01-14 15:40:00,45.27,45.67,45.16,45.59,1358400.0,26.6377,26.8731,26.573,26.826,1358400.0
2009-01-14 15:50:00,45.6,45.82,45.5,45.68,2690800.0,26.8319,26.9613,26.773,26.8789,2690800.0
2009-01-14 16:00:00,45.6,45.71,45.6,45.67,249400.0,26.8319,26.8966,26.8319,26.8731,249400.0
2009-01-14 16:10:00,45.67,45.67,45.67,45.67,15000.0,26.8731,26.8731,26.8731,26.8731,15000.0
2009-01-15 09:30:00,45.55,45.65,45.29,45.63,1189800.0,26.8024,26.8613,26.6495,26.8495,1189800.0
2009-01-15 09:40:00,45.62,45.64,45.0,45.03,1430700.0,26.8436,26.8554,26.4788,26.4965,1430700.0
2009-01-15 09:50:00,45.03,45.36,44.92,45.15,1552200.0,26.4965,26.6906,26.4317,26.5671,1552200.0
2009-01-15 10:00:00,45.15,45.31,44.83,45.01,2167500.0,26.5671,26.6612,26.3788,26.4847,2167500.0
2009-01-15 10:10:00,45.01,45.08,44.65,44.71,1393500.0,26.4847,26.5259,26.2729,26.3082,1393500.0
2009-01-15 10:20:00,44.71,44.81,44.62,44.71,1254600.0,26.3082,26.367,26.2552,26.3082,1254600.0
2009-01-15 10:30:00,44.7,44.76,44.46,44.56,1252900.0,26.3023,26.3376,26.1611,26.2199,1252900.0
2009-01-15 10:40:00,44.56,44.67,44.5,44.63,1094300.0,26.2199,26.2846,26.1846,26.2611,1094300.0
2009-01-15 10:50:00,44.61,44.78,44.59,44.68,880000.0,26.2493,26.3494,26.2376,26.2905,880000.0
2009-01-15 11:00:00,44.68,44.87,44.66,44.85,679700.0,26.2905,26.4023,26.2788,26.3906,679700.0
2009-01-15 11:10:00,44.86,44.87,44.73,44.74,377500.0,26.3964,26.4023,26.3199,26.3258,377500.0
2009-01-15 11:20:00,44.74,44.92,44.73,44.8,528700.0,26.3258,26.4317,26.3199,26.3611,528700.0
2009-01-15 11:30:00,44.79,44.86,44.65,44.76,743100.0,26.3552,26.3964,26.2729,26.3376,743100.0
2009-01-15 11:40:00,44.76,44.78,44.48,44.53,576100.0,26.3376,26.3494,26.1728,26.2023,576100.0
2009-01-15 11:50:00,44.53,44.68,44.52,44.6,281600.0,26.2023,26.2905,26.1964,26.2435,281600.0
2009-01-15 12:00:00,44.59,44.7,44.37,44.37,448300.0,26.2376,26.3023,26.1081,26.1081,448300.0
2009-01-15 12:10:00,44.36,44.49,44.3,44.44,893600.0,26.1022,26.1787,26.0669,26.1493,893600.0
2009-01-15 12:20:00,44.44,44.45,44.22,44.26,491200.0,26.1493,26.1552,26.0199,26.0434,491200.0
2009-01-15 12:30:00,44.25,44.27,44.0,44.0,737700.0,26.0375,26.0493,25.8904,25.8904,737700.0
2009-01-15 12:40:00,44.02,44.13,44.0,44.1,545500.0,25.9022,25.9669,25.8904,25.9492,545500.0
2009-01-15 12:50:00,44.11,44.21,44.07,44.15,421000.0,25.9551,26.014,25.9316,25.9787,421000.0
2009-01-15 13:00:00,44.15,44.29,44.14,44.15,419400.0,25.9787,26.061,25.9728,25.9787,419400.0
2009-01-15 13:10:00,44.15,44.33,44.06,44.31,749600.0,25.9787,26.0846,25.9257,26.0728,749600.0
2009-01-15 13:20:00,44.32,44.39,44.18,44.38,786500.0,26.0787,26.1199,25.9963,26.114,786500.0
2009-01-15 13:30:00,44.38,44.8,44.38,44.77,913400.0,26.114,26.3611,26.114,26.3435,913400.0
2009-01-15 13:40:00,44.78,44.81,44.63,44.72,1180400.0,26.3494,26.367,26.2611,26.3141,1180400.0
2009-01-15 13:50:00,44.71,45.2,44.67,45.18,1406500.0,26.3082,26.5965,26.2846,26.5847,1406500.0
2009-01-15 14:00:00,45.18,45.43,45.14,45.33,1176800.0,26.5847,26.7318,26.5612,26.673,1176800.0
2009-01-15 14:10:00,45.35,45.42,45.01,45.18,1432500.0,26.6848,26.726,26.4847,26.5847,1432500.0
2009-01-15 14:20:00,45.18,45.57,45.11,45.5,1549700.0,26.5847,26.8142,26.5435,26.773,1549700.0
2009-01-15 14:30:00,45.51,45.82,45.38,45.81,2174400.0,26.7789,26.9613,26.7024,26.9554,2174400.0
2009-01-15 14:40:00,45.81,46.24,45.74,46.16,1763700.0,26.9554,27.2085,26.9142,27.1614,1763700.0
2009-01-15 14:50:00,46.16,46.27,45.76,45.81,1608300.0,27.1614,27.2261,26.926,26.9554,1608300.0
2009-01-15 15:00:00,45.81,46.1,45.69,45.81,1638800.0,26.9554,27.1261,26.8848,26.9554,1638800.0
2009-01-15 15:10:00,45.82,46.17,45.77,46.15,995100.0,26.9613,27.1673,26.9319,27.1555,995100.0
2009-01-15 15:20:00,46.15,46.2,45.55,45.69,918600.0,27.1555,27.1849,26.8024,26.8848,918600.0
2009-01-15 15:30:00,45.69,45.7,45.27,45.5,1119200.0,26.8848,26.8907,26.6377,26.773,1119200.0
2009-01-15 15:40:00,45.51,45.59,45.21,45.36,1966800.0,26.7789,26.826,26.6024,26.6906,1966800.0
2009-01-15 15:50:00,45.36,46.17,45.36,46.17,1835200.0,26.6906,27.1673,26.6906,27.1673,1835200.0
2009-01-15 16:00:00,46.14,46.17,46.08,46.15,100900.0,27.1496,27.1673,27.1143,27.1555,100900.0
2009-01-15 16:10:00,46.15,46.15,46.15,46.15,2200.0,27.1555,27.1555,27.1555,27.1555,2200.0
2009-01-16 09:30:00,46.99,47.18,46.94,47.1,1647000.0,27.6498,27.7616,27.6203,27.7145,1647000.0
2009-01-16 09:40:00,47.1,47.37,47.06,47.12,1427700.0,27.7145,27.8734,27.691,27.7263,1427700.0
2009-01-16 09:50:00,47.12,47.18,46.74,46.81,1232000.0,27.7263,27.7616,27.5027,27.5439,1232000.0
2009-01-16 10:00:00,46.8,47.09,46.77,46.83,804700.0,27.538,27.7086,27.5203,27.5556,804700.0
2009-01-16 10:10:00,46.83,46.84,46.48,46.55,1114200.0,27.5556,27.5615,27.3497,27.3909,1114200.0
2009-01-16 10:20:00,46.56,46.9,46.55,46.85,879200.0,27.3967,27.5968,27.3909,27.5674,879200.0
2009-01-16 10:30:00,46.85,47.04,46.76,46.94,979100.0,27.5674,27.6792,27.5144,27.6203,979100.0
2009-01-16 10:40:00,46.95,46.96,46.63,46.69,842600.0,27.6262,27.6321,27.4379,27.4732,842600.0
2009-01-16 10:50:00,46.68,46.77,46.49,46.53,1084200.0,27.4674,27.5203,27.3556,27.3791,1084200.0
2009-01-16 11:00:00,46.53,46.64,46.32,46.4,1112100.0,27.3791,27.4438,27.2555,27.3026,1112100.0
2009-01-16 11:10:00,46.4,46.54,46.28,46.41,1037800.0,27.3026,27.385,27.232,27.3085,1037800.0
2009-01-16 11:20:00,46.4,46.77,46.38,46.58,1135700.0,27.3026,27.5203,27.2908,27.4085,1135700.0
2009-01-16 11:30:00,46.58,46.67,46.13,46.23,843200.0,27.4085,27.4615,27.1437,27.2026,843200.0
2009-01-16 11:40:00,46.24,46.47,46.05,46.47,933000.0,27.2085,27.3438,27.0967,27.3438,933000.0
2009-01-16 11:50:00,46.46,46.49,45.97,46.09,816300.0,27.3379,27.3556,27.0496,27.1202,816300.0
2009-01-16 12:00:00,46.09,46.18,45.95,45.97,809800.0,27.1202,27.1732,27.0378,27.0496,809800.0
2009-01-16 12:10:00,45.97,46.05,45.62,45.72,1022800.0,27.0496,27.0967,26.8436,26.9025,1022800.0
2009-01-16 12:20:00,45.71,45.71,45.43,45.59,1262800.0,26.8966,26.8966,26.7318,26.826,1262800.0
2009-01-16 12:30:00,45.6,45.83,45.58,45.83,998500.0,26.8319,26.9672,26.8201,26.9672,998500.0
2009-01-16 12:40:00,45.82,45.96,45.81,45.9,960800.0,26.9613,27.0437,26.9554,27.0084,960800.0
2009-01-16 12:50:00,45.9,46.06,45.82,45.97,673900.0,27.0084,27.1025,26.9613,27.0496,673900.0
2009-01-16 13:00:00,45.98,46.12,45.75,45.78,529700.0,27.0555,27.1378,26.9201,26.9378,529700.0
2009-01-16 13:10:00,45.78,46.02,45.71,45.85,554400.0,26.9378,27.079,26.8966,26.979,554400.0
2009-01-16 13:20:00,45.84,45.93,45.64,45.88,500500.0,26.9731,27.026,26.8554,26.9966,500500.0
2009-01-16 13:30:00,45.88,46.4,45.88,46.25,907400.0,26.9966,27.3026,26.9966,27.2143,907400.0
2009-01-16 13:40:00,46.25,46.39,45.99,46.02,830500.0,27.2143,27.2967,27.0614,27.079,830500.0
2009-01-16 13:50:00,46.02,46.35,46.0,46.33,730900.0,27.079,27.2732,27.0672,27.2614,730900.0
2009-01-16 14:00:00,46.34,46.75,46.23,46.63,1297200.0,27.2673,27.5085,27.2026,27.4379,1297200.0
2009-01-16 14:10:00,46.62,46.73,46.32,46.34,973400.0,27.4321,27.4968,27.2555,27.2673,973400.0
2009-01-16 14:20:00,46.33,46.61,46.16,46.51,1066100.0,27.2614,27.4262,27.1614,27.3673,1066100.0
2009-01-16 14:30:00,46.5,46.64,46.38,46.5,1105000.0,27.3614,27.4438,27.2908,27.3614,1105000.0
2009-01-16 14:40:00,46.5,46.67,46.28,46.45,1207300.0,27.3614,27.4615,27.232,27.332,1207300.0
2009-01-16 14:50:00,46.45,46.76,46.45,46.73,965800.0,27.332,27.5144,27.332,27.4968,965800.0
2009-01-16 15:00:00,46.73,46.81,46.5,46.71,1094400.0,27.4968,27.5439,27.3614,27.485,1094400.0
2009-01-16 15:10:00,46.73,46.88,46.63,46.75,871700.0,27.4968,27.585,27.4379,27.5085,871700.0
2009-01-16 15:20:00,46.75,46.91,46.41,46.41,938400.0,27.5085,27.6027,27.3085,27.3085,938400.0
2009-01-16 15:30:00,46.41,46.68,46.37,46.59,1009300.0,27.3085,27.4674,27.285,27.4144,1009300.0
2009-01-16 15:40:00,46.61,46.62,46.3,46.49,1255400.0,27.4262,27.4321,27.2438,27.3556,1255400.0
2009-01-16 15:50:00,46.5,46.68,46.4,46.46,1902200.0,27.3614,27.4674,27.3026,27.3379,1902200.0
2009-01-16 16:00:00,46.46,46.75,46.45,46.53,3117000.0,27.3379,27.5085,27.332,27.3791,3117000.0
2009-01-16 16:10:00,46.58,46.58,46.53,46.54,12000.0,27.4085,27.4085,27.3791,27.385,12000.0
2009-01-20 09:30:00,45.76,46.86,45.63,46.23,1636700.0,26.926,27.5733,26.8495,27.2026,1636700.0
2009-01-20 09:40:00,46.25,46.27,45.48,45.55,2034500.0,27.2143,27.2261,26.7613,26.8024,2034500.0
2009-01-20 09:50:00,45.55,45.6,44.97,45.12,1639300.0,26.8024,26.8319,26.4612,26.5494,1639300.0
2009-01-20 10:00:00,45.13,45.24,44.9,45.15,1633500.0,26.5553,26.62,26.42,26.5671,1633500.0
2009-01-20 10:10:00,45.14,45.6,45.08,45.5,1025700.0,26.5612,26.8319,26.5259,26.773,1025700.0
2009-01-20 10:20:00,45.49,45.85,45.41,45.83,737400.0,26.7671,26.979,26.7201,26.9672,737400.0
2009-01-20 10:30:00,45.84,45.94,45.64,45.73,1088400.0,26.9731,27.0319,26.8554,26.9084,1088400.0
2009-01-20 10:40:00,45.73,45.75,45.33,45.43,1072100.0,26.9084,26.9201,26.673,26.7318,1072100.0
2009-01-20 10:50:00,45.42,45.68,45.3,45.39,780700.0,26.726,26.8789,26.6553,26.7083,780700.0
2009-01-20 11:00:00,45.4,45.71,45.32,45.67,770100.0,26.7142,26.8966,26.6671,26.8731,770100.0
2009-01-20 11:10:00,45.67,45.7,45.43,45.51,987600.0,26.8731,26.8907,26.7318,26.7789,987600.0
2009-01-20 11:20:00,45.5,45.51,45.35,45.41,687900.0,26.773,26.7789,26.6848,26.7201,687900.0
2009-01-20 11:30:00,45.42,45.85,45.41,45.74,671800.0,26.726,26.979,26.7201,26.9142,671800.0
2009-01-20 11:40:00,45.73,45.84,45.69,45.81,424100.0,26.9084,26.9731,26.8848,26.9554,424100.0
2009-01-20 11:50:00,45.8,45.88,45.49,45.52,527100.0,26.9496,26.9966,26.7671,26.7848,527100.0
2009-01-20 12:00:00,45.51,45.75,45.5,45.6,754000.0,26.7789,26.9201,26.773,26.8319,754000.0
2009-01-20 12:10:00,45.6,45.86,45.54,45.68,832900.0,26.8319,26.9849,26.7966,26.8789,832900.0
2009-01-20 12:20:00,45.7,45.7,45.15,45.19,1242300.0,26.8907,26.8907,26.5671,26.5906,1242300.0
2009-01-20 12:30:00,45.19,45.47,45.15,45.31,899600.0,26.5906,26.7554,26.5671,26.6612,899600.0
2009-01-20 12:40:00,45.31,45.6,45.27,45.46,913400.0,26.6612,26.8319,26.6377,26.7495,913400.0
2009-01-20 12:50:00,45.45,45.53,45.26,45.33,691500.0,26.7436,26.7907,26.6318,26.673,691500.0
2009-01-20 13:00:00,45.3,45.55,45.2,45.23,878100.0,26.6553,26.8024,26.5965,26.6142,878100.0
2009-01-20 13:10:00,45.23,45.28,45.07,45.14,718600.0,26.6142,26.6436,26.52,26.5612,718600.0
2009-01-20 13:20:00,45.14,45.38,45.13,45.36,767200.0,26.5612,26.7024,26.5553,26.6906,767200.0
2009-01-20 13:30:00,45.36,45.38,45.02,45.26,952000.0,26.6906,26.7024,26.4906,26.6318,952000.0
2009-01-20 13:40:00,45.26,45.33,45.02,45.04,677100.0,26.6318,26.673,26.4906,26.5024,677100.0
2009-01-20 13:50:00,45.05,45.08,44.95,44.97,648000.0,26.5082,26.5259,26.4494,26.4612,648000.0
2009-01-20 14:00:00,44.98,45.11,44.87,45.01,684400.0,26.467,26.5435,26.4023,26.4847,684400.0
2009-01-20 14:10:00,45.01,45.04,44.84,44.87,852400.0,26.4847,26.5024,26.3847,26.4023,852400.0
2009-01-20 14:20:00,44.87,44.89,44.64,44.8,956800.0,26.4023,26.4141,26.267,26.3611,956800.0
2009-01-20 14:30:00,44.79,44.88,44.65,44.7,1048900.0,26.3552,26.4082,26.2729,26.3023,1048900.0
2009-01-20 14:40:00,44.7,44.78,44.44,44.48,842800.0,26.3023,26.3494,26.1493,26.1728,842800.0
2009-01-20 14:50:00,44.49,44.69,44.38,44.47,789600.0,26.1787,26.2964,26.114,26.167,789600.0
2009-01-20 15:00:00,44.46,44.52,44.12,44.13,1056400.0,26.1611,26.1964,25.961,25.9669,1056400.0
2009-01-20 15:10:00,44.14,46.13,44.0,44.14,1137800.0,25.9728,27.1437,25.8904,25.9728,1137800.0
2009-01-20 15:20:00,44.14,44.6,44.12,44.5,1169900.0,25.9728,26.2435,25.961,26.1846,1169900.0
2009-01-20 15:30:00,44.5,44.81,44.4,44.41,1238500.0,26.1846,26.367,26.1258,26.1317,1238500.0
2009-01-20 15:40:00,44.41,44.47,44.18,44.46,1813900.0,26.1317,26.167,25.9963,26.1611,1813900.0
2009-01-20 15:50:00,44.46,44.47,43.96,44.08,2552000.0,26.1611,26.167,25.8669,25.9375,2552000.0
2009-01-20 16:00:00,44.15,44.45,43.97,44.04,654200.0,25.9787,26.1552,25.8727,25.9139,654200.0
2009-01-20 16:10:00,43.98,44.2,43.98,44.2,5400.0,25.8786,26.0081,25.8786,26.0081,5400.0
2009-01-21 09:30:00,44.68,45.1,44.62,45.09,1192200.0,26.2905,26.5377,26.2552,26.5318,1192200.0
2009-01-21 09:40:00,45.09,45.2,44.79,45.2,1033600.0,26.5318,26.5965,26.3552,26.5965,1033600.0
2009-01-21 09:50:00,45.2,45.49,45.1,45.4,1392100.0,26.5965,26.7671,26.5377,26.7142,1392100.0
2009-01-21 10:00:00,45.41,45.54,45.12,45.16,1291600.0,26.7201,26.7966,26.5494,26.573,1291600.0
2009-01-21 10:10:00,45.15,45.37,45.08,45.35,1354100.0,26.5671,26.6965,26.5259,26.6848,1354100.0
2009-01-21 10:20:00,45.36,45.53,45.01,45.05,886900.0,26.6906,26.7907,26.4847,26.5082,886900.0
2009-01-21 10:30:00,45.06,45.22,44.92,45.02,1093100.0,26.5141,26.6083,26.4317,26.4906,1093100.0
2009-01-21 10:40:00,45.01,45.04,44.77,44.78,1290300.0,26.4847,26.5024,26.3435,26.3494,1290300.0
2009-01-21 10:50:00,44.78,44.83,44.43,44.49,1393300.0,26.3494,26.3788,26.1434,26.1787,1393300.0
2009-01-21 11:00:00,44.49,45.07,44.46,44.9,1130900.0,26.1787,26.52,26.1611,26.42,1130900.0
2009-01-21 11:10:00,44.91,44.92,44.63,44.88,887700.0,26.4259,26.4317,26.2611,26.4082,887700.0
2009-01-21 11:20:00,44.88,45.05,44.86,45.04,801600.0,26.4082,26.5082,26.3964,26.5024,801600.0
2009-01-21 11:30:00,45.05,45.11,44.87,44.96,639200.0,26.5082,26.5435,26.4023,26.4553,639200.0
2009-01-21 11:40:00,44.96,45.15,44.87,45.08,735100.0,26.4553,26.5671,26.4023,26.5259,735100.0
2009-01-21 11:50:00,45.07,45.28,44.86,44.91,645200.0,26.52,26.6436,26.3964,26.4259,645200.0
2009-01-21 12:00:00,44.92,45.32,44.83,45.29,700900.0,26.4317,26.6671,26.3788,26.6495,700900.0
2009-01-21 12:10:00,45.29,45.57,45.27,45.35,755600.0,26.6495,26.8142,26.6377,26.6848,755600.0
2009-01-21 12:20:00,45.35,45.48,45.18,45.24,390000.0,26.6848,26.7613,26.5847,26.62,390000.0
2009-01-21 12:30:00,45.25,45.44,45.17,45.32,465600.0,26.6259,26.7377,26.5788,26.6671,465600.0
2009-01-21 12:40:00,45.32,45.47,45.19,45.28,544600.0,26.6671,26.7554,26.5906,26.6436,544600.0
2009-01-21 12:50:00,45.28,45.56,45.18,45.53,471500.0,26.6436,26.8083,26.5847,26.7907,471500.0
2009-01-21 13:00:00,45.53,45.73,45.43,45.64,775500.0,26.7907,26.9084,26.7318,26.8554,775500.0
2009-01-21 13:10:00,45.63,45.65,45.43,45.52,561000.0,26.8495,26.8613,26.7318,26.7848,561000.0
2009-01-21 13:20:00,45.52,45.7,45.36,45.43,671400.0,26.7848,26.8907,26.6906,26.7318,671400.0
2009-01-21 13:30:00,45.44,45.9,45.34,45.86,1016200.0,26.7377,27.0084,26.6789,26.9849,1016200.0
2009-01-21 13:40:00,45.86,46.14,45.82,46.04,1096500.0,26.9849,27.1496,26.9613,27.0908,1096500.0
2009-01-21 13:50:00,46.04,46.26,46.01,46.26,1441300.0,27.0908,27.2202,27.0731,27.2202,1441300.0
2009-01-21 14:00:00,46.26,46.27,45.99,46.08,1090000.0,27.2202,27.2261,27.0614,27.1143,1090000.0
2009-01-21 14:10:00,46.07,46.48,46.05,46.34,1210200.0,27.1084,27.3497,27.0967,27.2673,1210200.0
2009-01-21 14:20:00,46.34,46.52,46.2,46.42,1133100.0,27.2673,27.3732,27.1849,27.3144,1133100.0
2009-01-21 14:30:00,46.44,46.64,46.39,46.56,993000.0,27.3261,27.4438,27.2967,27.3967,993000.0
2009-01-21 14:40:00,46.57,46.66,46.37,46.37,876600.0,27.4026,27.4556,27.285,27.285,876600.0
2009-01-21 14:50:00,46.37,46.56,46.33,46.4,800400.0,27.285,27.3967,27.2614,27.3026,800400.0
2009-01-21 15:00:00,46.41,46.5,46.12,46.5,821400.0,27.3085,27.3614,27.1378,27.3614,821400.0
2009-01-21 15:10:00,46.51,46.56,46.28,46.38,948700.0,27.3673,27.3967,27.232,27.2908,948700.0
2009-01-21 15:20:00,46.37,46.43,46.01,46.25,989600.0,27.285,27.3203,27.0731,27.2143,989600.0
2009-01-21 15:30:00,46.24,46.61,46.14,46.57,1249800.0,27.2085,27.4262,27.1496,27.4026,1249800.0
2009-01-21 15:40:00,46.57,46.91,46.53,46.69,2371900.0,27.4026,27.6027,27.3791,27.4732,2371900.0
2009-01-21 15:50:00,46.69,47.15,46.68,47.01,2882900.0,27.4732,27.7439,27.4674,27.6615,2882900.0
2009-01-21 16:00:00,47.01,47.1,46.86,47.1,1628200.0,27.6615,27.7145,27.5733,27.7145,1628200.0
2009-01-21 16:10:00,47.1,47.1,47.1,47.1,0.0,27.7145,27.7145,27.7145,27.7145,0.0
2009-01-22 09:30:00,45.95,46.04,45.52,45.89,1459100.0,27.0378,27.0908,26.7848,27.0025,1459100.0
2009-01-22 09:40:00,45.89,46.03,45.51,45.58,1829700.0,27.0025,27.0849,26.7789,26.8201,1829700.0
2009-01-22 09:50:00,45.53,46.07,45.44,45.8,1976900.0,26.7907,27.1084,26.7377,26.9496,1976900.0
2009-01-22 10:00:00,45.79,46.24,45.76,46.21,1667000.0,26.9437,27.2085,26.926,27.1908,1667000.0
2009-01-22 10:10:00,46.23,46.43,46.08,46.36,1055000.0,27.2026,27.3203,27.1143,27.2791,1055000.0
2009-01-22 10:20:00,46.37,46.47,45.87,46.02,910800.0,27.285,27.3438,26.9907,27.079,910800.0
2009-01-22 10:30:00,46.01,46.01,45.57,45.73,1357000.0,27.0731,27.0731,26.8142,26.9084,1357000.0
2009-01-22 10:40:00,45.73,45.89,45.63,45.86,947300.0,26.9084,27.0025,26.8495,26.9849,947300.0
2009-01-22 10:50:00,45.86,45.93,45.59,45.63,667400.0,26.9849,27.026,26.826,26.8495,667400.0
2009-01-22 11:00:00,45.61,45.61,44.97,45.15,3698700.0,26.8378,26.8378,26.4612,26.5671,3698700.0
2009-01-22 11:10:00,45.14,45.39,45.07,45.27,1193700.0,26.5612,26.7083,26.52,26.6377,1193700.0
2009-01-22 11:20:00,45.26,45.51,45.07,45.19,1003200.0,26.6318,26.7789,26.52,26.5906,1003200.0
2009-01-22 11:30:00,45.18,45.18,44.78,44.81,983600.0,26.5847,26.5847,26.3494,26.367,983600.0
2009-01-22 11:40:00,44.81,45.11,44.76,45.03,770800.0,26.367,26.5435,26.3376,26.4965,770800.0
2009-01-22 11:50:00,45.03,45.14,44.78,44.86,777000.0,26.4965,26.5612,26.3494,26.3964,777000.0
2009-01-22 12:00:00,44.86,45.07,44.82,44.97,725800.0,26.3964,26.52,26.3729,26.4612,725800.0
2009-01-22 12:10:00,44.98,45.21,44.9,45.17,820100.0,26.467,26.6024,26.42,26.5788,820100.0
2009-01-22 12:20:00,45.18,45.34,45.08,45.32,954600.0,26.5847,26.6789,26.5259,26.6671,954600.0
2009-01-22 12:30:00,45.33,45.36,45.18,45.31,700800.0,26.673,26.6906,26.5847,26.6612,700800.0
2009-01-22 12:40:00,45.31,45.63,45.21,45.57,674900.0,26.6612,26.8495,26.6024,26.8142,674900.0
2009-01-22 12:50:00,45.57,45.62,45.32,45.33,728300.0,26.8142,26.8436,26.6671,26.673,728300.0
2009-01-22 13:00:00,45.32,45.69,45.26,45.43,853600.0,26.6671,26.8848,26.6318,26.7318,853600.0
2009-01-22 13:10:00,45.42,45.42,45.14,45.3,661700.0,26.726,26.726,26.5612,26.6553,661700.0
2009-01-22 13:20:00,45.29,45.49,45.04,45.3,913700.0,26.6495,26.7671,26.5024,26.6553,913700.0
2009-01-22 13:30:00,45.3,45.44,45.09,45.28,1155800.0,26.6553,26.7377,26.5318,26.6436,1155800.0
2009-01-22 13:40:00,45.28,45.83,45.24,45.72,1111900.0,26.6436,26.9672,26.62,26.9025,1111900.0
2009-01-22 13:50:00,45.71,45.92,45.63,45.92,1143800.0,26.8966,27.0202,26.8495,27.0202,1143800.0
2009-01-22 14:00:00,45.91,46.62,45.84,46.36,2002100.0,27.0143,27.4321,26.9731,27.2791,2002100.0
2009-01-22 14:10:00,46.36,46.63,46.31,46.54,1764800.0,27.2791,27.4379,27.2496,27.385,1764800.0
2009-01-22 14:20:00,46.55,46.69,46.24,46.33,2120800.0,27.3909,27.4732,27.2085,27.2614,2120800.0
2009-01-22 14:30:00,46.32,46.38,46.02,46.29,1255100.0,27.2555,27.2908,27.079,27.2379,1255100.0
2009-01-22 14:40:00,46.29,46.35,45.63,45.66,1401800.0,27.2379,27.2732,26.8495,26.8672,1401800.0
2009-01-22 14:50:00,45.65,45.99,45.59,45.97,1072200.0,26.8613,27.0614,26.826,27.0496,1072200.0
2009-01-22 15:00:00,45.98,46.02,45.31,45.35,1350900.0,27.0555,27.079,26.6612,26.6848,1350900.0
2009-01-22 15:10:00,45.34,45.6,45.15,45.25,1726000.0,26.6789,26.8319,26.5671,26.6259,1726000.0
2009-01-22 15:20:00,45.25,45.65,45.16,45.59,1610200.0,26.6259,26.8613,26.573,26.826,1610200.0
2009-01-22 15:30:00,45.59,45.63,45.33,45.48,1640200.0,26.826,26.8495,26.673,26.7613,1640200.0
2009-01-22 15:40:00,45.47,46.13,45.46,46.09,2228700.0,26.7554,27.1437,26.7495,27.1202,2228700.0
2009-01-22 15:50:00,46.09,46.09,45.58,45.81,1928600.0,27.1202,27.1202,26.8201,26.9554,1928600.0
2009-01-22 16:00:00,45.81,45.89,45.67,45.85,352700.0,26.9554,27.0025,26.8731,26.979,352700.0
2009-01-22 16:10:00,45.73,45.73,45.73,45.73,600.0,26.9084,26.9084,26.9084,26.9084,600.0
2009-01-23 09:30:00,44.66,45.09,44.35,44.66,1835500.0,26.2788,26.5318,26.0963,26.2788,1835500.0
2009-01-23 09:40:00,44.65,45.2,44.57,45.02,1565500.0,26.2729,26.5965,26.2258,26.4906,1565500.0
2009-01-23 09:50:00,45.03,45.1,44.88,44.97,1254900.0,26.4965,26.5377,26.4082,26.4612,1254900.0
2009-01-23 10:00:00,44.97,45.44,44.92,45.42,1323500.0,26.4612,26.7377,26.4317,26.726,1323500.0
2009-01-23 10:10:00,45.42,45.98,45.35,45.86,1216700.0,26.726,27.0555,26.6848,26.9849,1216700.0
2009-01-23 10:20:00,45.87,46.16,45.76,46.04,1002100.0,26.9907,27.1614,26.926,27.0908,1002100.0
2009-01-23 10:30:00,46.03,46.04,45.6,45.62,973200.0,27.0849,27.0908,26.8319,26.8436,973200.0
2009-01-23 10:40:00,45.63,45.76,45.36,45.72,593000.0,26.8495,26.926,26.6906,26.9025,593000.0
2009-01-23 10:50:00,45.72,45.78,45.58,45.61,588900.0,26.9025,26.9378,26.8201,26.8378,588900.0
2009-01-23 11:00:00,45.62,46.17,45.62,46.1,1027700.0,26.8436,27.1673,26.8436,27.1261,1027700.0
2009-01-23 11:10:00,46.11,46.37,45.95,46.33,749700.0,27.132,27.285,27.0378,27.2614,749700.0
2009-01-23 11:20:00,46.33,46.54,46.24,46.26,991800.0,27.2614,27.385,27.2085,27.2202,991800.0
2009-01-23 11:30:00,46.26,46.36,46.0,46.23,802800.0,27.2202,27.2791,27.0672,27.2026,802800.0
2009-01-23 11:40:00,46.22,46.43,46.04,46.17,705200.0,27.1967,27.3203,27.0908,27.1673,705200.0
2009-01-23 11:50:00,46.16,46.31,45.85,46.02,741000.0,27.1614,27.2496,26.979,27.079,741000.0
2009-01-23 12:00:00,46.01,46.17,45.95,46.02,847500.0,27.0731,27.1673,27.0378,27.079,847500.0
2009-01-23 12:10:00,46.03,46.49,46.03,46.41,777000.0,27.0849,27.3556,27.0849,27.3085,777000.0
2009-01-23 12:20:00,46.41,46.83,46.4,46.76,977800.0,27.3085,27.5556,27.3026,27.5144,977800.0
2009-01-23 12:30:00,46.76,46.77,46.32,46.33,712700.0,27.5144,27.5203,27.2555,27.2614,712700.0
2009-01-23 12:40:00,46.32,46.77,46.29,46.61,964000.0,27.2555,27.5203,27.2379,27.4262,964000.0
2009-01-23 12:50:00,46.61,46.79,46.45,46.65,1013500.0,27.4262,27.5321,27.332,27.4497,1013500.0
2009-01-23 13:00:00,46.65,46.84,46.51,46.74,1108700.0,27.4497,27.5615,27.3673,27.5027,1108700.0
2009-01-23 13:10:00,46.74,47.45,46.71,47.42,1969500.0,27.5027,27.9204,27.485,27.9028,1969500.0
2009-01-23 13:20:00,47.42,47.59,47.26,47.26,1721300.0,27.9028,28.0028,27.8086,27.8086,1721300.0
2009-01-23 13:30:00,47.25,47.47,47.1,47.22,1584200.0,27.8028,27.9322,27.7145,27.7851,1584200.0
2009-01-23 13:40:00,47.21,47.47,47.21,47.36,1033100.0,27.7792,27.9322,27.7792,27.8675,1033100.0
2009-01-23 13:50:00,47.36,47.58,47.12,47.57,1091000.0,27.8675,27.9969,27.7263,27.9911,1091000.0
2009-01-23 14:00:00,47.57,47.7,47.24,47.27,902500.0,27.9911,28.0675,27.7969,27.8145,902500.0
2009-01-23 14:10:00,47.27,47.27,46.87,47.12,749800.0,27.8145,27.8145,27.5792,27.7263,749800.0
2009-01-23 14:20:00,47.12,47.47,46.97,47.23,1172400.0,27.7263,27.9322,27.638,27.791,1172400.0
2009-01-23 14:30:00,47.24,47.29,46.71,46.9,808200.0,27.7969,27.8263,27.485,27.5968,808200.0
2009-01-23 14:40:00,46.9,47.19,46.76,46.97,1355000.0,27.5968,27.7675,27.5144,27.638,1355000.0
2009-01-23 14:50:00,46.97,46.99,46.39,46.63,1052800.0,27.638,27.6498,27.2967,27.4379,1052800.0
2009-01-23 15:00:00,46.63,46.99,46.42,46.51,913000.0,27.4379,27.6498,27.3144,27.3673,913000.0
2009-01-23 15:10:00,46.51,46.77,46.44,46.7,925300.0,27.3673,27.5203,27.3261,27.4791,925300.0
2009-01-23 15:20:00,46.71,46.99,46.62,46.73,807600.0,27.485,27.6498,27.4321,27.4968,807600.0
2009-01-23 15:30:00,46.71,47.02,46.61,46.99,1007500.0,27.485,27.6674,27.4262,27.6498,1007500.0
2009-01-23 15:40:00,47.0,47.13,46.94,47.11,1335700.0,27.6557,27.7321,27.6203,27.7204,1335700.0
2009-01-23 15:50:00,47.1,47.28,45.0,47.05,1557100.0,27.7145,27.8204,26.4788,27.6851,1557100.0
2009-01-23 16:00:00,47.02,47.06,46.95,47.04,88900.0,27.6674,27.691,27.6262,27.6792,88900.0
2009-01-23 16:10:00,46.95,46.95,46.94,46.94,50000.0,27.6262,27.6262,27.6203,27.6203,50000.0
2009-01-26 09:30:00,47.4,48.02,47.4,47.89,1157700.0,27.891,28.2558,27.891,28.1793,1157700.0
2009-01-26 09:40:00,47.89,48.46,47.85,48.18,1876400.0,28.1793,28.5147,28.1558,28.35,1876400.0
2009-01-26 09:50:00,48.18,48.52,48.17,48.44,1362200.0,28.35,28.55,28.3441,28.503,1362200.0
2009-01-26 10:00:00,48.43,49.01,48.43,49.0,1848300.0,28.4971,28.8384,28.4971,28.8325,1848300.0
2009-01-26 10:10:00,49.01,49.14,48.89,48.93,1089900.0,28.8384,28.9149,28.7678,28.7913,1089900.0
2009-01-26 10:20:00,48.92,49.15,48.77,48.82,1125600.0,28.7854,28.9208,28.6972,28.7266,1125600.0
2009-01-26 10:30:00,48.82,48.95,48.54,48.54,923700.0,28.7266,28.8031,28.5618,28.5618,923700.0
2009-01-26 10:40:00,48.53,48.74,48.35,48.71,1242300.0,28.5559,28.6795,28.45,28.6618,1242300.0
2009-01-26 10:50:00,48.71,48.71,48.59,48.68,712200.0,28.6618,28.6618,28.5912,28.6442,712200.0
2009-01-26 11:00:00,48.67,48.94,48.54,48.6,971600.0,28.6383,28.7972,28.5618,28.5971,971600.0
2009-01-26 11:10:00,48.61,48.7,48.37,48.37,979400.0,28.603,28.656,28.4618,28.4618,979400.0
2009-01-26 11:20:00,48.36,48.66,48.34,48.62,755800.0,28.4559,28.6324,28.4441,28.6089,755800.0
2009-01-26 11:30:00,48.61,48.71,48.56,48.66,532600.0,28.603,28.6618,28.5736,28.6324,532600.0
2009-01-26 11:40:00,48.67,48.67,48.22,48.24,585600.0,28.6383,28.6383,28.3735,28.3853,585600.0
2009-01-26 11:50:00,48.24,48.54,48.21,48.51,523700.0,28.3853,28.5618,28.3676,28.5442,523700.0
2009-01-26 12:00:00,48.5,48.65,48.5,48.57,454100.0,28.5383,28.6265,28.5383,28.5795,454100.0
2009-01-26 12:10:00,48.57,48.58,48.4,48.49,566500.0,28.5795,28.5854,28.4794,28.5324,566500.0
2009-01-26 12:20:00,48.48,48.82,48.48,48.65,1020600.0,28.5265,28.7266,28.5265,28.6265,1020600.0
2009-01-26 12:30:00,48.66,48.74,48.18,48.33,1044300.0,28.6324,28.6795,28.35,28.4382,1044300.0
2009-01-26 12:40:00,48.34,48.51,48.27,48.33,1178100.0,28.4441,28.5442,28.4029,28.4382,1178100.0
2009-01-26 12:50:00,48.33,48.45,48.1,48.16,863200.0,28.4382,28.5089,28.3029,28.3382,863200.0
2009-01-26 13:00:00,48.16,48.33,47.9,48.01,811900.0,28.3382,28.4382,28.1852,28.25,811900.0
2009-01-26 13:10:00,48.02,48.13,47.87,47.94,863100.0,28.2558,28.3206,28.1676,28.2088,863100.0
2009-01-26 13:20:00,47.95,48.3,47.81,48.16,1177300.0,28.2147,28.4206,28.1323,28.3382,1177300.0
2009-01-26 13:30:00,48.17,48.17,47.71,47.91,1018800.0,28.3441,28.3441,28.0734,28.1911,1018800.0
2009-01-26 13:40:00,47.91,48.27,47.91,47.95,575800.0,28.1911,28.4029,28.1911,28.2147,575800.0
2009-01-26 13:50:00,47.93,47.98,47.7,47.93,723300.0,28.2029,28.2323,28.0675,28.2029,723300.0
2009-01-26 14:00:00,47.93,47.96,47.45,47.63,1315300.0,28.2029,28.2205,27.9204,28.0264,1315300.0
2009-01-26 14:10:00,47.6,47.66,47.17,47.45,1170100.0,28.0087,28.044,27.7557,27.9204,1170100.0
2009-01-26 14:20:00,47.45,47.74,47.41,47.66,983400.0,27.9204,28.0911,27.8969,28.044,983400.0
2009-01-26 14:30:00,47.67,47.94,47.6,47.78,1086300.0,28.0499,28.2088,28.0087,28.1146,1086300.0
2009-01-26 14:40:00,47.77,48.01,47.63,47.98,965900.0,28.1087,28.25,28.0264,28.2323,965900.0
2009-01-26 14:50:00,47.98,48.26,47.93,48.16,823900.0,28.2323,28.3971,28.2029,28.3382,823900.0
2009-01-26 15:00:00,48.16,48.44,48.12,48.4,1121100.0,28.3382,28.503,28.3147,28.4794,1121100.0
2009-01-26 15:10:00,48.4,48.48,47.98,48.15,1264000.0,28.4794,28.5265,28.2323,28.3323,1264000.0
2009-01-26 15:20:00,48.14,48.48,48.09,48.26,1083700.0,28.3265,28.5265,28.297,28.3971,1083700.0
2009-01-26 15:30:00,48.26,48.38,48.0,48.04,1038000.0,28.3971,28.4677,28.2441,28.2676,1038000.0
2009-01-26 15:40:00,48.04,48.15,47.72,47.98,1487800.0,28.2676,28.3323,28.0793,28.2323,1487800.0
2009-01-26 15:50:00,47.97,48.1,47.83,47.96,1731500.0,28.2264,28.3029,28.144,28.2205,1731500.0
2009-01-26 16:00:00,47.93,48.11,47.85,48.06,65000.0,28.2029,28.3088,28.1558,28.2794,65000.0
2009-01-26 16:10:00,48.11,48.13,48.11,48.13,21300.0,28.3088,28.3206,28.3088,28.3206,21300.0
2009-01-27 09:30:00,47.75,48.23,47.65,48.22,1222000.0,28.097,28.3794,28.0381,28.3735,1222000.0
2009-01-27 09:40:00,48.22,48.24,47.7,47.74,929100.0,28.3735,28.3853,28.0675,28.0911,929100.0
2009-01-27 09:50:00,47.74,47.94,47.61,47.76,1274700.0,28.0911,28.2088,28.0146,28.1029,1274700.0
2009-01-27 10:00:00,47.74,47.83,47.15,47.26,1410500.0,28.0911,28.144,27.7439,27.8086,1410500.0
2009-01-27 10:10:00,47.26,47.57,47.17,47.5,1295800.0,27.8086,27.9911,27.7557,27.9499,1295800.0
2009-01-27 10:20:00,47.49,47.86,47.48,47.58,904100.0,27.944,28.1617,27.9381,27.9969,904100.0
2009-01-27 10:30:00,47.58,47.78,47.46,47.64,823300.0,27.9969,28.1146,27.9263,28.0322,823300.0
2009-01-27 10:40:00,47.65,47.74,47.38,47.41,820500.0,28.0381,28.0911,27.8793,27.8969,820500.0
2009-01-27 10:50:00,47.41,47.91,47.37,47.9,919000.0,27.8969,28.1911,27.8734,28.1852,919000.0
2009-01-27 11:00:00,47.88,48.19,47.78,48.11,937100.0,28.1735,28.3559,28.1146,28.3088,937100.0
2009-01-27 11:10:00,48.11,48.27,47.98,48.08,886500.0,28.3088,28.4029,28.2323,28.2911,886500.0
2009-01-27 11:20:00,48.08,48.15,47.95,48.06,719300.0,28.2911,28.3323,28.2147,28.2794,719300.0
2009-01-27 11:30:00,48.06,48.11,47.89,47.97,702000.0,28.2794,28.3088,28.1793,28.2264,702000.0
2009-01-27 11:40:00,47.96,48.07,47.77,47.93,546700.0,28.2205,28.2853,28.1087,28.2029,546700.0
2009-01-27 11:50:00,47.95,48.04,47.83,47.87,470700.0,28.2147,28.2676,28.144,28.1676,470700.0
2009-01-27 12:00:00,47.88,48.03,47.8,48.03,872900.0,28.1735,28.2617,28.1264,28.2617,872900.0
2009-01-27 12:10:00,48.03,48.23,48.01,48.21,1025500.0,28.2617,28.3794,28.25,28.3676,1025500.0
2009-01-27 12:20:00,48.19,48.42,48.09,48.37,925300.0,28.3559,28.4912,28.297,28.4618,925300.0
2009-01-27 12:30:00,48.37,48.4,48.25,48.32,521100.0,28.4618,28.4794,28.3912,28.4324,521100.0
2009-01-27 12:40:00,48.32,48.44,48.15,48.17,749500.0,28.4324,28.503,28.3323,28.3441,749500.0
2009-01-27 12:50:00,48.18,48.38,48.07,48.25,600800.0,28.35,28.4677,28.2853,28.3912,600800.0
2009-01-27 13:00:00,48.25,48.29,48.04,48.13,1078800.0,28.3912,28.4147,28.2676,28.3206,1078800.0
2009-01-27 13:10:00,48.13,48.32,48.06,48.11,937500.0,28.3206,28.4324,28.2794,28.3088,937500.0
2009-01-27 13:20:00,48.1,48.4,48.07,48.11,778700.0,28.3029,28.4794,28.2853,28.3088,778700.0
2009-01-27 13:30:00,48.09,48.22,48.0,48.06,860400.0,28.297,28.3735,28.2441,28.2794,860400.0
2009-01-27 13:40:00,48.06,48.29,48.06,48.14,855500.0,28.2794,28.4147,28.2794,28.3265,855500.0
2009-01-27 13:50:00,48.15,48.32,48.05,48.05,797200.0,28.3323,28.4324,28.2735,28.2735,797200.0
2009-01-27 14:00:00,48.04,48.04,47.74,47.83,1318600.0,28.2676,28.2676,28.0911,28.144,1318600.0
2009-01-27 14:10:00,47.83,48.05,47.74,47.88,894900.0,28.144,28.2735,28.0911,28.1735,894900.0
2009-01-27 14:20:00,47.88,47.95,47.53,47.58,1500200.0,28.1735,28.2147,27.9675,27.9969,1500200.0
2009-01-27 14:30:00,47.59,47.94,47.5,47.71,877300.0,28.0028,28.2088,27.9499,28.0734,877300.0
2009-01-27 14:40:00,47.71,47.84,47.64,47.81,752400.0,28.0734,28.1499,28.0322,28.1323,752400.0
2009-01-27 14:50:00,47.82,48.06,47.82,48.0,503900.0,28.1382,28.2794,28.1382,28.2441,503900.0
2009-01-27 15:00:00,48.01,48.12,47.71,47.95,1263300.0,28.25,28.3147,28.0734,28.2147,1263300.0
2009-01-27 15:10:00,47.96,48.13,47.84,48.02,908300.0,28.2205,28.3206,28.1499,28.2558,908300.0
2009-01-27 15:20:00,48.02,48.38,47.99,48.28,1188600.0,28.2558,28.4677,28.2382,28.4088,1188600.0
2009-01-27 15:30:00,48.29,48.29,48.01,48.16,1204000.0,28.4147,28.4147,28.25,28.3382,1204000.0
2009-01-27 15:40:00,48.17,48.21,48.01,48.05,1439800.0,28.3441,28.3676,28.25,28.2735,1439800.0
2009-01-27 15:50:00,48.05,48.15,47.92,48.0,1253300.0,28.2735,28.3323,28.197,28.2441,1253300.0
2009-01-27 16:00:00,47.92,48.1,47.8,48.05,95100.0,28.197,28.3029,28.1264,28.2735,95100.0
2009-01-27 16:10:00,48.05,48.05,47.88,47.88,4000.0,28.2735,28.2735,28.1735,28.1735,4000.0
2009-01-28 09:30:00,48.81,48.85,48.33,48.64,1015200.0,28.7207,28.7442,28.4382,28.6207,1015200.0
2009-01-28 09:40:00,48.64,48.81,48.51,48.51,1383600.0,28.6207,28.7207,28.5442,28.5442,1383600.0
2009-01-28 09:50:00,48.51,48.56,48.19,48.22,960500.0,28.5442,28.5736,28.3559,28.3735,960500.0
2009-01-28 10:00:00,48.22,48.42,48.02,48.21,1086200.0,28.3735,28.4912,28.2558,28.3676,1086200.0
2009-01-28 10:10:00,48.22,48.45,48.13,48.45,1372700.0,28.3735,28.5089,28.3206,28.5089,1372700.0
2009-01-28 10:20:00,48.45,48.64,48.44,48.64,710300.0,28.5089,28.6207,28.503,28.6207,710300.0
2009-01-28 10:30:00,48.64,48.99,48.35,48.9,2418300.0,28.6207,28.8266,28.45,28.7736,2418300.0
2009-01-28 10:40:00,48.89,49.09,48.75,49.02,1379500.0,28.7678,28.8854,28.6854,28.8443,1379500.0
2009-01-28 10:50:00,49.02,49.16,48.92,49.0,826700.0,28.8443,28.9266,28.7854,28.8325,826700.0
2009-01-28 11:00:00,49.01,49.14,48.94,49.08,1114100.0,28.8384,28.9149,28.7972,28.8796,1114100.0
2009-01-28 11:10:00,49.08,49.08,48.71,48.85,727300.0,28.8796,28.8796,28.6618,28.7442,727300.0
2009-01-28 11:20:00,48.85,48.97,48.78,48.88,662900.0,28.7442,28.8148,28.703,28.7619,662900.0
2009-01-28 11:30:00,48.88,48.93,48.42,48.43,682900.0,28.7619,28.7913,28.4912,28.4971,682900.0
2009-01-28 11:40:00,48.44,48.65,48.42,48.57,771000.0,28.503,28.6265,28.4912,28.5795,771000.0
2009-01-28 11:50:00,48.59,48.77,48.57,48.69,619000.0,28.5912,28.6972,28.5795,28.6501,619000.0
2009-01-28 12:00:00,48.7,48.88,48.67,48.85,439000.0,28.656,28.7619,28.6383,28.7442,439000.0
2009-01-28 12:10:00,48.86,48.94,48.84,48.9,693200.0,28.7501,28.7972,28.7383,28.7736,693200.0
2009-01-28 12:20:00,48.89,48.96,48.87,48.95,267900.0,28.7678,28.809,28.756,28.8031,267900.0
2009-01-28 12:30:00,48.94,48.99,48.8,48.94,519300.0,28.7972,28.8266,28.7148,28.7972,519300.0
2009-01-28 12:40:00,48.94,48.97,48.86,48.93,518400.0,28.7972,28.8148,28.7501,28.7913,518400.0
2009-01-28 12:50:00,48.94,49.03,48.91,48.95,482300.0,28.7972,28.8501,28.7795,28.8031,482300.0
2009-01-28 13:00:00,48.95,49.16,48.89,49.1,509200.0,28.8031,28.9266,28.7678,28.8913,509200.0
2009-01-28 13:10:00,49.1,49.13,48.94,48.95,351500.0,28.8913,28.909,28.7972,28.8031,351500.0
2009-01-28 13:20:00,48.95,49.19,48.93,49.17,302900.0,28.8031,28.9443,28.7913,28.9325,302900.0
2009-01-28 13:30:00,49.17,49.28,49.17,49.2,568600.0,28.9325,28.9972,28.9325,28.9502,568600.0
2009-01-28 13:40:00,49.21,49.52,49.18,49.51,817100.0,28.9561,29.1385,28.9384,29.1326,817100.0
2009-01-28 13:50:00,49.51,49.56,49.24,49.26,797600.0,29.1326,29.162,28.9737,28.9855,797600.0
2009-01-28 14:00:00,49.26,49.43,49.25,49.38,620900.0,28.9855,29.0855,28.9796,29.0561,620900.0
2009-01-28 14:10:00,49.39,49.64,49.26,49.58,1212100.0,29.062,29.2091,28.9855,29.1738,1212100.0
2009-01-28 14:20:00,49.57,49.69,49.02,49.16,2262100.0,29.1679,29.2385,28.8443,28.9266,2262100.0
2009-01-28 14:30:00,49.16,49.22,48.9,49.15,2032600.0,28.9266,28.9619,28.7736,28.9208,2032600.0
2009-01-28 14:40:00,49.15,49.25,49.07,49.16,916500.0,28.9208,28.9796,28.8737,28.9266,916500.0
2009-01-28 14:50:00,49.17,49.36,48.98,49.34,914100.0,28.9325,29.0443,28.8207,29.0326,914100.0
2009-01-28 15:00:00,49.34,49.45,48.97,49.12,1099900.0,29.0326,29.0973,28.8148,28.9031,1099900.0
2009-01-28 15:10:00,49.12,49.23,48.97,49.16,1068600.0,28.9031,28.9678,28.8148,28.9266,1068600.0
2009-01-28 15:20:00,49.17,49.28,48.87,49.01,965900.0,28.9325,28.9972,28.756,28.8384,965900.0
2009-01-28 15:30:00,49.02,49.19,48.93,49.15,1200500.0,28.8443,28.9443,28.7913,28.9208,1200500.0
2009-01-28 15:40:00,49.14,49.48,49.13,49.44,1566800.0,28.9149,29.1149,28.909,29.0914,1566800.0
2009-01-28 15:50:00,49.44,49.48,49.2,49.38,1907800.0,29.0914,29.1149,28.9502,29.0561,1907800.0
2009-01-28 16:00:00,49.3,49.52,49.18,49.34,269800.0,29.009,29.1385,28.9384,29.0326,269800.0
2009-01-28 16:10:00,49.3,49.3,49.3,49.3,4100.0,29.009,29.009,29.009,29.009,4100.0
2009-01-29 09:30:00,48.32,48.57,47.98,48.08,1099000.0,28.4324,28.5795,28.2323,28.2911,1099000.0
2009-01-29 09:40:00,48.07,48.63,48.05,48.41,1105600.0,28.2853,28.6148,28.2735,28.4853,1105600.0
2009-01-29 09:50:00,48.41,48.54,48.19,48.33,1007800.0,28.4853,28.5618,28.3559,28.4382,1007800.0
2009-01-29 10:00:00,48.32,48.33,48.09,48.17,1179500.0,28.4324,28.4382,28.297,28.3441,1179500.0
2009-01-29 10:10:00,48.17,48.33,48.03,48.26,919600.0,28.3441,28.4382,28.2617,28.3971,919600.0
2009-01-29 10:20:00,48.27,48.38,48.07,48.36,719900.0,28.4029,28.4677,28.2853,28.4559,719900.0
2009-01-29 10:30:00,48.36,48.44,48.17,48.41,992900.0,28.4559,28.503,28.3441,28.4853,992900.0
2009-01-29 10:40:00,48.42,48.48,48.32,48.37,821600.0,28.4912,28.5265,28.4324,28.4618,821600.0
2009-01-29 10:50:00,48.38,48.58,48.3,48.48,711200.0,28.4677,28.5854,28.4206,28.5265,711200.0
2009-01-29 11:00:00,48.48,48.48,48.23,48.36,715100.0,28.5265,28.5265,28.3794,28.4559,715100.0
2009-01-29 11:10:00,48.36,48.52,48.34,48.37,711200.0,28.4559,28.55,28.4441,28.4618,711200.0
2009-01-29 11:20:00,48.37,48.43,48.15,48.16,810900.0,28.4618,28.4971,28.3323,28.3382,810900.0
2009-01-29 11:30:00,48.15,48.21,48.1,48.17,582600.0,28.3323,28.3676,28.3029,28.3441,582600.0
2009-01-29 11:40:00,48.17,48.24,48.03,48.09,747100.0,28.3441,28.3853,28.2617,28.297,747100.0
2009-01-29 11:50:00,48.09,48.16,48.02,48.07,655700.0,28.297,28.3382,28.2558,28.2853,655700.0
2009-01-29 12:00:00,48.08,48.08,47.81,47.9,716900.0,28.2911,28.2911,28.1323,28.1852,716900.0
2009-01-29 12:10:00,47.9,48.22,47.89,48.22,865300.0,28.1852,28.3735,28.1793,28.3735,865300.0
2009-01-29 12:20:00,48.2,48.29,48.16,48.25,623700.0,28.3618,28.4147,28.3382,28.3912,623700.0
2009-01-29 12:30:00,48.25,48.35,48.11,48.17,538700.0,28.3912,28.45,28.3088,28.3441,538700.0
2009-01-29 12:40:00,48.16,48.19,48.01,48.13,489400.0,28.3382,28.3559,28.25,28.3206,489400.0
2009-01-29 12:50:00,48.12,48.14,47.8,47.92,844300.0,28.3147,28.3265,28.1264,28.197,844300.0
2009-01-29 13:00:00,47.93,47.94,47.76,47.76,635500.0,28.2029,28.2088,28.1029,28.1029,635500.0
2009-01-29 13:10:00,47.75,47.92,47.73,47.87,634700.0,28.097,28.197,28.0852,28.1676,634700.0
2009-01-29 13:20:00,47.86,47.94,47.76,47.85,812400.0,28.1617,28.2088,28.1029,28.1558,812400.0
2009-01-29 13:30:00,47.85,47.9,47.68,47.72,631000.0,28.1558,28.1852,28.0558,28.0793,631000.0
2009-01-29 13:40:00,47.72,47.9,47.71,47.75,840800.0,28.0793,28.1852,28.0734,28.097,840800.0
2009-01-29 13:50:00,47.76,47.82,47.6,47.78,795700.0,28.1029,28.1382,28.0087,28.1146,795700.0
2009-01-29 14:00:00,47.78,47.94,47.69,47.83,962600.0,28.1146,28.2088,28.0617,28.144,962600.0
2009-01-29 14:10:00,47.86,47.96,47.78,47.94,772100.0,28.1617,28.2205,28.1146,28.2088,772100.0
2009-01-29 14:20:00,47.95,48.05,47.8,48.04,912300.0,28.2147,28.2735,28.1264,28.2676,912300.0
2009-01-29 14:30:00,48.03,48.04,47.87,47.94,879300.0,28.2617,28.2676,28.1676,28.2088,879300.0
2009-01-29 14:40:00,47.93,48.06,47.65,47.69,1521000.0,28.2029,28.2794,28.0381,28.0617,1521000.0
2009-01-29 14:50:00,47.69,47.73,47.53,47.58,1154800.0,28.0617,28.0852,27.9675,27.9969,1154800.0
2009-01-29 15:00:00,47.59,47.81,47.58,47.72,1364900.0,28.0028,28.1323,27.9969,28.0793,1364900.0
2009-01-29 15:10:00,47.73,47.85,47.61,47.73,1367500.0,28.0852,28.1558,28.0146,28.0852,1367500.0
2009-01-29 15:20:00,47.74,47.75,47.55,47.64,1372700.0,28.0911,28.097,27.9793,28.0322,1372700.0
2009-01-29 15:30:00,47.64,47.64,47.35,47.46,1632700.0,28.0322,28.0322,27.8616,27.9263,1632700.0
2009-01-29 15:40:00,47.46,47.69,47.45,47.6,2049000.0,27.9263,28.0617,27.9204,28.0087,2049000.0
2009-01-29 15:50:00,47.61,47.66,47.44,47.54,2866900.0,28.0146,28.044,27.9146,27.9734,2866900.0
2009-01-29 16:00:00,47.58,47.69,47.51,47.61,408500.0,27.9969,28.0617,27.9557,28.0146,408500.0
2009-01-29 16:10:00,47.62,47.7,47.62,47.7,14700.0,28.0205,28.0675,28.0205,28.0675,14700.0
2009-01-30 09:30:00,48.38,48.65,48.03,48.04,1565300.0,28.4677,28.6265,28.2617,28.2676,1565300.0
2009-01-30 09:40:00,48.04,48.23,47.52,48.1,1297500.0,28.2676,28.3794,27.9616,28.3029,1297500.0
2009-01-30 09:50:00,48.1,48.4,47.93,47.94,1183900.0,28.3029,28.4794,28.2029,28.2088,1183900.0
2009-01-30 10:00:00,47.95,48.04,47.66,47.78,1060400.0,28.2147,28.2676,28.044,28.1146,1060400.0
2009-01-30 10:10:00,47.78,47.81,47.34,47.44,1890300.0,28.1146,28.1323,27.8557,27.9146,1890300.0
2009-01-30 10:20:00,47.43,47.55,47.2,47.27,1354700.0,27.9087,27.9793,27.7733,27.8145,1354700.0
2009-01-30 10:30:00,47.27,47.45,47.13,47.34,1025200.0,27.8145,27.9204,27.7321,27.8557,1025200.0
2009-01-30 10:40:00,47.33,47.61,47.33,47.43,955000.0,27.8498,28.0146,27.8498,27.9087,955000.0
2009-01-30 10:50:00,47.42,47.52,47.26,47.41,873500.0,27.9028,27.9616,27.8086,27.8969,873500.0
2009-01-30 11:00:00,47.42,47.64,47.39,47.6,756400.0,27.9028,28.0322,27.8851,28.0087,756400.0
2009-01-30 11:10:00,47.6,47.6,47.24,47.24,697200.0,28.0087,28.0087,27.7969,27.7969,697200.0
2009-01-30 11:20:00,47.24,47.34,47.16,47.26,915600.0,27.7969,27.8557,27.7498,27.8086,915600.0
2009-01-30 11:30:00,47.25,47.51,47.25,47.43,725600.0,27.8028,27.9557,27.8028,27.9087,725600.0
2009-01-30 11:40:00,47.42,47.62,47.33,47.59,582000.0,27.9028,28.0205,27.8498,28.0028,582000.0
2009-01-30 11:50:00,47.59,47.59,47.45,47.49,604300.0,28.0028,28.0028,27.9204,27.944,604300.0
2009-01-30 12:00:00,47.49,47.53,47.26,47.45,796500.0,27.944,27.9675,27.8086,27.9204,796500.0
2009-01-30 12:10:00,47.45,47.58,47.45,47.56,589400.0,27.9204,27.9969,27.9204,27.9852,589400.0
2009-01-30 12:20:00,47.56,47.6,47.48,47.5,397800.0,27.9852,28.0087,27.9381,27.9499,397800.0
2009-01-30 12:30:00,47.5,47.53,47.35,47.45,552100.0,27.9499,27.9675,27.8616,27.9204,552100.0
2009-01-30 12:40:00,47.45,47.71,47.44,47.7,393000.0,27.9204,28.0734,27.9146,28.0675,393000.0
2009-01-30 12:50:00,47.7,47.85,47.6,47.82,653200.0,28.0675,28.1558,28.0087,28.1382,653200.0
2009-01-30 13:00:00,47.83,48.05,47.76,48.04,885800.0,28.144,28.2735,28.1029,28.2676,885800.0
2009-01-30 13:10:00,48.05,48.07,47.74,47.75,1114900.0,28.2735,28.2853,28.0911,28.097,1114900.0
2009-01-30 13:20:00,47.75,47.79,47.38,47.58,1241300.0,28.097,28.1205,27.8793,27.9969,1241300.0
2009-01-30 13:30:00,47.58,47.58,47.21,47.25,1849000.0,27.9969,27.9969,27.7792,27.8028,1849000.0
2009-01-30 13:40:00,47.25,47.3,47.08,47.15,750300.0,27.8028,27.8322,27.7027,27.7439,750300.0
2009-01-30 13:50:00,47.16,47.39,47.08,47.27,802200.0,27.7498,27.8851,27.7027,27.8145,802200.0
2009-01-30 14:00:00,47.27,47.43,47.16,47.22,836500.0,27.8145,27.9087,27.7498,27.7851,836500.0
2009-01-30 14:10:00,47.23,47.39,47.14,47.25,596700.0,27.791,27.8851,27.738,27.8028,596700.0
2009-01-30 14:20:00,47.26,47.45,47.09,47.38,906100.0,27.8086,27.9204,27.7086,27.8793,906100.0
2009-01-30 14:30:00,47.37,47.47,47.22,47.33,496700.0,27.8734,27.9322,27.7851,27.8498,496700.0
2009-01-30 14:40:00,47.33,47.37,47.22,47.24,413400.0,27.8498,27.8734,27.7851,27.7969,413400.0
2009-01-30 14:50:00,47.24,47.31,47.07,47.24,347000.0,27.7969,27.8381,27.6968,27.7969,347000.0
2009-01-30 15:00:00,47.23,47.38,47.01,47.13,926600.0,27.791,27.8793,27.6615,27.7321,926600.0
2009-01-30 15:10:00,47.12,47.33,47.05,47.05,673200.0,27.7263,27.8498,27.6851,27.6851,673200.0
2009-01-30 15:20:00,47.05,47.07,46.8,46.83,1495700.0,27.6851,27.6968,27.538,27.5556,1495700.0
2009-01-30 15:30:00,46.83,46.85,46.58,46.7,1195600.0,27.5556,27.5674,27.4085,27.4791,1195600.0
2009-01-30 15:40:00,46.71,46.98,46.64,46.85,2574400.0,27.485,27.6439,27.4438,27.5674,2574400.0
2009-01-30 15:50:00,46.85,46.9,46.61,46.89,3150800.0,27.5674,27.5968,27.4262,27.5909,3150800.0
2009-01-30 16:00:00,46.92,47.0,46.62,46.92,192200.0,27.6086,27.6557,27.4321,27.6086,192200.0
2009-01-30 16:10:00,46.92,47.02,46.92,46.92,3200.0,27.6086,27.6674,27.6086,27.6086,3200.0
2009-02-02 09:30:00,46.21,46.24,45.75,46.06,997300.0,27.1908,27.2085,26.9201,27.1025,997300.0
2009-02-02 09:40:00,46.06,46.06,45.66,45.75,904800.0,27.1025,27.1025,26.8672,26.9201,904800.0
2009-02-02 09:50:00,45.76,45.92,45.62,45.75,581200.0,26.926,27.0202,26.8436,26.9201,581200.0
2009-02-02 10:00:00,45.74,45.95,45.66,45.87,1379100.0,26.9142,27.0378,26.8672,26.9907,1379100.0
2009-02-02 10:10:00,45.87,46.33,45.83,46.24,1443700.0,26.9907,27.2614,26.9672,27.2085,1443700.0
2009-02-02 10:20:00,46.24,46.43,46.11,46.24,1098500.0,27.2085,27.3203,27.132,27.2085,1098500.0
2009-02-02 10:30:00,46.24,46.43,46.1,46.25,1336500.0,27.2085,27.3203,27.1261,27.2143,1336500.0
2009-02-02 10:40:00,46.25,46.29,45.89,45.98,856600.0,27.2143,27.2379,27.0025,27.0555,856600.0
2009-02-02 10:50:00,45.98,46.08,45.83,45.95,608500.0,27.0555,27.1143,26.9672,27.0378,608500.0
2009-02-02 11:00:00,45.94,45.95,45.73,45.74,648300.0,27.0319,27.0378,26.9084,26.9142,648300.0
2009-02-02 11:10:00,45.75,45.98,45.75,45.92,326200.0,26.9201,27.0555,26.9201,27.0202,326200.0
2009-02-02 11:20:00,45.93,46.01,45.75,46.01,511000.0,27.026,27.0731,26.9201,27.0731,511000.0
2009-02-02 11:30:00,46.0,46.11,45.89,45.89,630200.0,27.0672,27.132,27.0025,27.0025,630200.0
2009-02-02 11:40:00,45.9,46.1,45.79,46.03,456700.0,27.0084,27.1261,26.9437,27.0849,456700.0
2009-02-02 11:50:00,46.03,46.1,45.88,45.97,588600.0,27.0849,27.1261,26.9966,27.0496,588600.0
2009-02-02 12:00:00,45.98,46.22,45.96,46.09,570700.0,27.0555,27.1967,27.0437,27.1202,570700.0
2009-02-02 12:10:00,46.09,46.2,46.02,46.19,433900.0,27.1202,27.1849,27.079,27.179,433900.0
2009-02-02 12:20:00,46.19,46.32,46.08,46.3,480500.0,27.179,27.2555,27.1143,27.2438,480500.0
2009-02-02 12:30:00,46.31,46.56,46.31,46.56,931500.0,27.2496,27.3967,27.2496,27.3967,931500.0
2009-02-02 12:40:00,46.57,46.6,46.41,46.49,610000.0,27.4026,27.4203,27.3085,27.3556,610000.0
2009-02-02 12:50:00,46.5,46.53,46.38,46.42,527400.0,27.3614,27.3791,27.2908,27.3144,527400.0
2009-02-02 13:00:00,46.42,46.46,46.2,46.23,457000.0,27.3144,27.3379,27.1849,27.2026,457000.0
2009-02-02 13:10:00,46.24,46.25,46.0,46.14,472500.0,27.2085,27.2143,27.0672,27.1496,472500.0
2009-02-02 13:20:00,46.15,46.18,45.98,46.03,457900.0,27.1555,27.1732,27.0555,27.0849,457900.0
2009-02-02 13:30:00,46.03,46.19,46.0,46.16,505300.0,27.0849,27.179,27.0672,27.1614,505300.0
2009-02-02 13:40:00,46.17,46.31,46.16,46.28,476800.0,27.1673,27.2496,27.1614,27.232,476800.0
2009-02-02 13:50:00,46.27,46.27,45.94,45.96,805200.0,27.2261,27.2261,27.0319,27.0437,805200.0
2009-02-02 14:00:00,45.97,46.04,45.87,45.99,573200.0,27.0496,27.0908,26.9907,27.0614,573200.0
2009-02-02 14:10:00,45.99,46.1,45.93,45.99,683100.0,27.0614,27.1261,27.026,27.0614,683100.0
2009-02-02 14:20:00,45.98,46.01,45.69,45.74,819200.0,27.0555,27.0731,26.8848,26.9142,819200.0
2009-02-02 14:30:00,45.74,45.79,45.64,45.71,662900.0,26.9142,26.9437,26.8554,26.8966,662900.0
2009-02-02 14:40:00,45.71,45.86,45.65,45.73,721800.0,26.8966,26.9849,26.8613,26.9084,721800.0
2009-02-02 14:50:00,45.72,45.79,45.63,45.74,793400.0,26.9025,26.9437,26.8495,26.9142,793400.0
2009-02-02 15:00:00,45.74,46.04,45.68,46.04,1233200.0,26.9142,27.0908,26.8789,27.0908,1233200.0
2009-02-02 15:10:00,46.04,46.09,45.97,46.0,727300.0,27.0908,27.1202,27.0496,27.0672,727300.0
2009-02-02 15:20:00,46.0,46.11,45.92,46.02,789600.0,27.0672,27.132,27.0202,27.079,789600.0
2009-02-02 15:30:00,46.02,46.35,46.02,46.26,1302200.0,27.079,27.2732,27.079,27.2202,1302200.0
2009-02-02 15:40:00,46.26,46.46,46.14,46.21,931600.0,27.2202,27.3379,27.1496,27.1908,931600.0
2009-02-02 15:50:00,46.21,46.28,46.08,46.15,1552800.0,27.1908,27.232,27.1143,27.1555,1552800.0
2009-02-02 16:00:00,46.21,46.26,46.07,46.1,115700.0,27.1908,27.2202,27.1084,27.1261,115700.0
2009-02-02 16:10:00,46.13,46.33,46.13,46.13,3500.0,27.1437,27.2614,27.1437,27.1437,3500.0
2009-02-03 09:30:00,46.42,46.58,46.23,46.3,627200.0,27.3144,27.4085,27.2026,27.2438,627200.0
2009-02-03 09:40:00,46.31,46.39,45.97,46.16,799800.0,27.2496,27.2967,27.0496,27.1614,799800.0
2009-02-03 09:50:00,46.17,46.26,46.01,46.22,1033600.0,27.1673,27.2202,27.0731,27.1967,1033600.0
2009-02-03 10:00:00,46.21,46.67,46.14,46.53,1690900.0,27.1908,27.4615,27.1496,27.3791,1690900.0
2009-02-03 10:10:00,46.54,46.6,46.3,46.35,1258800.0,27.385,27.4203,27.2438,27.2732,1258800.0
2009-02-03 10:20:00,46.36,46.56,46.33,46.47,782800.0,27.2791,27.3967,27.2614,27.3438,782800.0
2009-02-03 10:30:00,46.46,46.51,46.27,46.27,662600.0,27.3379,27.3673,27.2261,27.2261,662600.0
2009-02-03 10:40:00,46.28,46.57,46.28,46.46,639400.0,27.232,27.4026,27.232,27.3379,639400.0
2009-02-03 10:50:00,46.47,46.53,46.36,46.41,696800.0,27.3438,27.3791,27.2791,27.3085,696800.0
2009-02-03 11:00:00,46.41,46.72,46.41,46.67,653100.0,27.3085,27.4909,27.3085,27.4615,653100.0
2009-02-03 11:10:00,46.68,46.79,46.58,46.66,690200.0,27.4674,27.5321,27.4085,27.4556,690200.0
2009-02-03 11:20:00,46.67,46.81,46.62,46.7,634900.0,27.4615,27.5439,27.4321,27.4791,634900.0
2009-02-03 11:30:00,46.7,46.73,46.51,46.54,596200.0,27.4791,27.4968,27.3673,27.385,596200.0
2009-02-03 11:40:00,46.53,46.65,46.46,46.65,430100.0,27.3791,27.4497,27.3379,27.4497,430100.0
2009-02-03 11:50:00,46.65,46.69,46.49,46.54,361500.0,27.4497,27.4732,27.3556,27.385,361500.0
2009-02-03 12:00:00,46.55,46.64,46.51,46.56,463700.0,27.3909,27.4438,27.3673,27.3967,463700.0
2009-02-03 12:10:00,46.57,46.68,46.45,46.49,576300.0,27.4026,27.4674,27.332,27.3556,576300.0
2009-02-03 12:20:00,46.5,46.59,46.47,46.54,557000.0,27.3614,27.4144,27.3438,27.385,557000.0
2009-02-03 12:30:00,46.54,46.69,46.53,46.64,367200.0,27.385,27.4732,27.3791,27.4438,367200.0
2009-02-03 12:40:00,46.64,46.73,46.59,46.6,482000.0,27.4438,27.4968,27.4144,27.4203,482000.0
2009-02-03 12:50:00,46.6,46.65,46.42,46.42,392700.0,27.4203,27.4497,27.3144,27.3144,392700.0
2009-02-03 13:00:00,46.42,46.46,46.38,46.44,756400.0,27.3144,27.3379,27.2908,27.3261,756400.0
2009-02-03 13:10:00,46.44,46.58,46.35,46.54,398700.0,27.3261,27.4085,27.2732,27.385,398700.0
2009-02-03 13:20:00,46.54,46.57,46.37,46.4,361900.0,27.385,27.4026,27.285,27.3026,361900.0
2009-02-03 13:30:00,46.41,46.65,46.36,46.59,598000.0,27.3085,27.4497,27.2791,27.4144,598000.0
2009-02-03 13:40:00,46.59,46.66,46.39,46.42,602800.0,27.4144,27.4556,27.2967,27.3144,602800.0
2009-02-03 13:50:00,46.41,46.43,46.25,46.34,591900.0,27.3085,27.3203,27.2143,27.2673,591900.0
2009-02-03 14:00:00,46.34,46.56,46.27,46.56,685500.0,27.2673,27.3967,27.2261,27.3967,685500.0
2009-02-03 14:10:00,46.56,46.76,46.54,46.73,1343500.0,27.3967,27.5144,27.385,27.4968,1343500.0
2009-02-03 14:20:00,46.72,46.76,46.61,46.63,800700.0,27.4909,27.5144,27.4262,27.4379,800700.0
2009-02-03 14:30:00,46.63,46.87,46.62,46.84,848900.0,27.4379,27.5792,27.4321,27.5615,848900.0
2009-02-03 14:40:00,46.85,46.95,46.84,46.87,797400.0,27.5674,27.6262,27.5615,27.5792,797400.0
2009-02-03 14:50:00,46.87,46.92,46.71,46.87,822500.0,27.5792,27.6086,27.485,27.5792,822500.0
2009-02-03 15:00:00,46.86,47.14,46.75,47.14,1238800.0,27.5733,27.738,27.5085,27.738,1238800.0
2009-02-03 15:10:00,47.14,47.23,47.09,47.13,753300.0,27.738,27.791,27.7086,27.7321,753300.0
2009-02-03 15:20:00,47.14,47.27,47.06,47.23,928500.0,27.738,27.8145,27.691,27.791,928500.0
2009-02-03 15:30:00,47.23,47.26,47.0,47.15,802700.0,27.791,27.8086,27.6557,27.7439,802700.0
2009-02-03 15:40:00,47.15,47.2,46.93,46.97,1207200.0,27.7439,27.7733,27.6145,27.638,1207200.0
2009-02-03 15:50:00,46.97,47.16,46.96,46.97,1722800.0,27.638,27.7498,27.6321,27.638,1722800.0
2009-02-03 16:00:00,46.97,47.2,46.94,46.96,237300.0,27.638,27.7733,27.6203,27.6321,237300.0
2009-02-03 16:10:00,46.97,46.97,46.94,46.95,2800.0,27.638,27.638,27.6203,27.6262,2800.0
2009-02-04 09:30:00,47.42,47.6,47.35,47.59,963700.0,27.9028,28.0087,27.8616,28.0028,963700.0
2009-02-04 09:40:00,47.6,47.8,47.5,47.5,983200.0,28.0087,28.1264,27.9499,27.9499,983200.0
2009-02-04 09:50:00,47.5,47.72,47.39,47.6,1196900.0,27.9499,28.0793,27.8851,28.0087,1196900.0
2009-02-04 10:00:00,47.6,47.82,47.6,47.74,1336500.0,28.0087,28.1382,28.0087,28.0911,1336500.0
2009-02-04 10:10:00,47.74,48.01,47.73,47.83,1220800.0,28.0911,28.25,28.0852,28.144,1220800.0
2009-02-04 10:20:00,47.83,47.97,47.74,47.74,956500.0,28.144,28.2264,28.0911,28.0911,956500.0
2009-02-04 10:30:00,47.74,48.06,47.5,47.6,3328100.0,28.0911,28.2794,27.9499,28.0087,3328100.0
2009-02-04 10:40:00,47.61,47.78,47.54,47.57,951100.0,28.0146,28.1146,27.9734,27.9911,951100.0
2009-02-04 10:50:00,47.56,47.86,47.54,47.78,809900.0,27.9852,28.1617,27.9734,28.1146,809900.0
2009-02-04 11:00:00,47.76,47.99,47.69,47.96,777000.0,28.1029,28.2382,28.0617,28.2205,777000.0
2009-02-04 11:10:00,47.96,48.01,47.7,47.8,581600.0,28.2205,28.25,28.0675,28.1264,581600.0
2009-02-04 11:20:00,47.79,47.96,47.68,47.84,597400.0,28.1205,28.2205,28.0558,28.1499,597400.0
2009-02-04 11:30:00,47.83,47.91,47.74,47.86,471100.0,28.144,28.1911,28.0911,28.1617,471100.0
2009-02-04 11:40:00,47.86,47.9,47.73,47.77,331400.0,28.1617,28.1852,28.0852,28.1087,331400.0
2009-02-04 11:50:00,47.78,47.87,47.69,47.72,377400.0,28.1146,28.1676,28.0617,28.0793,377400.0
2009-02-04 12:00:00,47.72,47.86,47.68,47.78,338500.0,28.0793,28.1617,28.0558,28.1146,338500.0
2009-02-04 12:10:00,47.78,47.8,47.7,47.78,393400.0,28.1146,28.1264,28.0675,28.1146,393400.0
2009-02-04 12:20:00,47.78,47.82,47.66,47.73,470200.0,28.1146,28.1382,28.044,28.0852,470200.0
2009-02-04 12:30:00,47.73,47.85,47.72,47.84,286200.0,28.0852,28.1558,28.0793,28.1499,286200.0
2009-02-04 12:40:00,47.84,48.0,47.84,47.96,419400.0,28.1499,28.2441,28.1499,28.2205,419400.0
2009-02-04 12:50:00,47.97,48.0,47.78,47.86,680200.0,28.2264,28.2441,28.1146,28.1617,680200.0
2009-02-04 13:00:00,47.86,47.89,47.71,47.89,514100.0,28.1617,28.1793,28.0734,28.1793,514100.0
2009-02-04 13:10:00,47.88,47.89,47.74,47.8,683400.0,28.1735,28.1793,28.0911,28.1264,683400.0
2009-02-04 13:20:00,47.81,47.95,47.81,47.95,547000.0,28.1323,28.2147,28.1323,28.2147,547000.0
2009-02-04 13:30:00,47.95,47.99,47.6,47.6,1196800.0,28.2147,28.2382,28.0087,28.0087,1196800.0
2009-02-04 13:40:00,47.61,47.66,47.32,47.34,1283100.0,28.0146,28.044,27.8439,27.8557,1283100.0
2009-02-04 13:50:00,47.34,47.39,47.09,47.3,1488600.0,27.8557,27.8851,27.7086,27.8322,1488600.0
2009-02-04 14:00:00,47.31,47.4,47.11,47.11,1256700.0,27.8381,27.891,27.7204,27.7204,1256700.0
2009-02-04 14:10:00,47.11,47.37,47.09,47.25,840100.0,27.7204,27.8734,27.7086,27.8028,840100.0
2009-02-04 14:20:00,47.26,47.32,46.92,47.14,1065800.0,27.8086,27.8439,27.6086,27.738,1065800.0
2009-02-04 14:30:00,47.13,47.36,47.02,47.36,739600.0,27.7321,27.8675,27.6674,27.8675,739600.0
2009-02-04 14:40:00,47.36,47.44,47.21,47.31,893000.0,27.8675,27.9146,27.7792,27.8381,893000.0
2009-02-04 14:50:00,47.32,47.55,47.08,47.48,981300.0,27.8439,27.9793,27.7027,27.9381,981300.0
2009-02-04 15:00:00,47.47,47.55,47.25,47.5,1478900.0,27.9322,27.9793,27.8028,27.9499,1478900.0
2009-02-04 15:10:00,47.52,47.54,47.28,47.48,662300.0,27.9616,27.9734,27.8204,27.9381,662300.0
2009-02-04 15:20:00,47.47,47.52,47.23,47.44,1070700.0,27.9322,27.9616,27.791,27.9146,1070700.0
2009-02-04 15:30:00,47.43,47.51,47.32,47.36,1002000.0,27.9087,27.9557,27.8439,27.8675,1002000.0
2009-02-04 15:40:00,47.36,47.53,47.3,47.32,731300.0,27.8675,27.9675,27.8322,27.8439,731300.0
2009-02-04 15:50:00,47.31,47.44,47.26,47.29,1045400.0,27.8381,27.9146,27.8086,27.8263,1045400.0
2009-02-04 16:00:00,47.33,47.44,47.04,47.4,101500.0,27.8498,27.9146,27.6792,27.891,101500.0
2009-02-04 16:10:00,47.4,47.4,47.4,47.4,1100.0,27.891,27.891,27.891,27.891,1100.0
2009-02-05 09:30:00,47.08,47.23,46.69,46.88,1388600.0,27.7027,27.791,27.4732,27.585,1388600.0
2009-02-05 09:40:00,46.88,47.06,46.74,46.89,1166300.0,27.585,27.691,27.5027,27.5909,1166300.0
2009-02-05 09:50:00,46.89,46.95,46.54,46.67,955900.0,27.5909,27.6262,27.385,27.4615,955900.0
2009-02-05 10:00:00,46.67,46.85,46.65,46.68,1040700.0,27.4615,27.5674,27.4497,27.4674,1040700.0
2009-02-05 10:10:00,46.67,47.09,46.65,47.06,882200.0,27.4615,27.7086,27.4497,27.691,882200.0
2009-02-05 10:20:00,47.05,47.11,46.85,46.89,601600.0,27.6851,27.7204,27.5674,27.5909,601600.0
2009-02-05 10:30:00,46.89,47.3,46.84,47.21,1190800.0,27.5909,27.8322,27.5615,27.7792,1190800.0
2009-02-05 10:40:00,47.22,47.48,47.19,47.38,1028600.0,27.7851,27.9381,27.7675,27.8793,1028600.0
2009-02-05 10:50:00,47.38,47.86,47.37,47.72,1477900.0,27.8793,28.1617,27.8734,28.0793,1477900.0
2009-02-05 11:00:00,47.72,47.88,47.6,47.67,1297000.0,28.0793,28.1735,28.0087,28.0499,1297000.0
2009-02-05 11:10:00,47.67,47.73,47.55,47.58,856600.0,28.0499,28.0852,27.9793,27.9969,856600.0
2009-02-05 11:20:00,47.58,47.77,47.58,47.63,712200.0,27.9969,28.1087,27.9969,28.0264,712200.0
2009-02-05 11:30:00,47.63,47.94,47.62,47.8,828500.0,28.0264,28.2088,28.0205,28.1264,828500.0
2009-02-05 11:40:00,47.8,47.84,47.67,47.74,779200.0,28.1264,28.1499,28.0499,28.0911,779200.0
2009-02-05 11:50:00,47.73,47.98,47.72,47.97,535200.0,28.0852,28.2323,28.0793,28.2264,535200.0
2009-02-05 12:00:00,47.96,48.33,47.96,48.29,1318000.0,28.2205,28.4382,28.2205,28.4147,1318000.0
2009-02-05 12:10:00,48.29,48.37,48.18,48.21,743200.0,28.4147,28.4618,28.35,28.3676,743200.0
2009-02-05 12:20:00,48.21,48.25,47.97,47.99,744300.0,28.3676,28.3912,28.2264,28.2382,744300.0
2009-02-05 12:30:00,47.99,48.18,47.99,48.14,772900.0,28.2382,28.35,28.2382,28.3265,772900.0
2009-02-05 12:40:00,48.14,48.28,48.13,48.19,611300.0,28.3265,28.4088,28.3206,28.3559,611300.0
2009-02-05 12:50:00,48.19,48.41,48.09,48.38,1074800.0,28.3559,28.4853,28.297,28.4677,1074800.0
2009-02-05 13:00:00,48.39,48.6,48.36,48.59,871400.0,28.4736,28.5971,28.4559,28.5912,871400.0
2009-02-05 13:10:00,48.59,48.63,48.42,48.47,878000.0,28.5912,28.6148,28.4912,28.5206,878000.0
2009-02-05 13:20:00,48.48,48.51,48.22,48.23,693700.0,28.5265,28.5442,28.3735,28.3794,693700.0
2009-02-05 13:30:00,48.23,48.37,48.16,48.17,1252600.0,28.3794,28.4618,28.3382,28.3441,1252600.0
2009-02-05 13:40:00,48.18,48.41,48.08,48.35,840800.0,28.35,28.4853,28.2911,28.45,840800.0
2009-02-05 13:50:00,48.35,48.38,48.18,48.23,616400.0,28.45,28.4677,28.35,28.3794,616400.0
2009-02-05 14:00:00,48.23,48.56,48.22,48.49,895900.0,28.3794,28.5736,28.3735,28.5324,895900.0
2009-02-05 14:10:00,48.49,48.5,48.32,48.37,847300.0,28.5324,28.5383,28.4324,28.4618,847300.0
2009-02-05 14:20:00,48.37,48.65,48.36,48.64,1138700.0,28.4618,28.6265,28.4559,28.6207,1138700.0
2009-02-05 14:30:00,48.64,48.74,48.49,48.66,846700.0,28.6207,28.6795,28.5324,28.6324,846700.0
2009-02-05 14:40:00,48.66,48.7,48.52,48.53,581800.0,28.6324,28.656,28.55,28.5559,581800.0
2009-02-05 14:50:00,48.53,48.61,48.4,48.45,927100.0,28.5559,28.603,28.4794,28.5089,927100.0
2009-02-05 15:00:00,48.45,48.55,48.15,48.33,1495800.0,28.5089,28.5677,28.3323,28.4382,1495800.0
2009-02-05 15:10:00,48.33,48.54,48.32,48.44,879800.0,28.4382,28.5618,28.4324,28.503,879800.0
2009-02-05 15:20:00,48.44,48.67,48.43,48.63,882000.0,28.503,28.6383,28.4971,28.6148,882000.0
2009-02-05 15:30:00,48.64,48.68,48.48,48.52,1413200.0,28.6207,28.6442,28.5265,28.55,1413200.0
2009-02-05 15:40:00,48.52,48.74,48.51,48.56,1587400.0,28.55,28.6795,28.5442,28.5736,1587400.0
2009-02-05 15:50:00,48.56,48.63,48.48,48.55,1985600.0,28.5736,28.6148,28.5265,28.5677,1985600.0
2009-02-05 16:00:00,48.57,48.62,48.41,48.41,1231000.0,28.5795,28.6089,28.4853,28.4853,1231000.0
2009-02-05 16:10:00,48.41,48.57,48.3,48.54,16900.0,28.4853,28.5795,28.4206,28.5618,16900.0
2009-02-06 09:30:00,48.01,48.76,47.85,48.44,1372700.0,28.25,28.6913,28.1558,28.503,1372700.0
2009-02-06 09:40:00,48.43,48.67,48.38,48.63,1101300.0,28.4971,28.6383,28.4677,28.6148,1101300.0
2009-02-06 09:50:00,48.62,48.86,48.6,48.64,1062000.0,28.6089,28.7501,28.5971,28.6207,1062000.0
2009-02-06 10:00:00,48.65,48.7,48.37,48.43,1046300.0,28.6265,28.656,28.4618,28.4971,1046300.0
2009-02-06 10:10:00,48.43,48.69,48.34,48.34,1067100.0,28.4971,28.6501,28.4441,28.4441,1067100.0
2009-02-06 10:20:00,48.34,48.58,48.25,48.56,1162000.0,28.4441,28.5854,28.3912,28.5736,1162000.0
2009-02-06 10:30:00,48.56,48.68,48.47,48.63,567600.0,28.5736,28.6442,28.5206,28.6148,567600.0
2009-02-06 10:40:00,48.62,48.84,48.51,48.82,492300.0,28.6089,28.7383,28.5442,28.7266,492300.0
2009-02-06 10:50:00,48.82,48.89,48.7,48.71,585400.0,28.7266,28.7678,28.656,28.6618,585400.0
2009-02-06 11:00:00,48.72,48.98,48.68,48.89,714800.0,28.6677,28.8207,28.6442,28.7678,714800.0
2009-02-06 11:10:00,48.88,48.93,48.79,48.79,689100.0,28.7619,28.7913,28.7089,28.7089,689100.0
2009-02-06 11:20:00,48.8,48.81,48.62,48.7,560400.0,28.7148,28.7207,28.6089,28.656,560400.0
2009-02-06 11:30:00,48.7,48.76,48.63,48.68,397800.0,28.656,28.6913,28.6148,28.6442,397800.0
2009-02-06 11:40:00,48.67,48.8,48.66,48.75,441100.0,28.6383,28.7148,28.6324,28.6854,441100.0
2009-02-06 11:50:00,48.74,48.86,48.7,48.81,463800.0,28.6795,28.7501,28.656,28.7207,463800.0
2009-02-06 12:00:00,48.81,48.89,48.7,48.89,448900.0,28.7207,28.7678,28.656,28.7678,448900.0
2009-02-06 12:10:00,48.88,48.93,48.71,48.72,498800.0,28.7619,28.7913,28.6618,28.6677,498800.0
2009-02-06 12:20:00,48.72,48.9,48.72,48.77,535500.0,28.6677,28.7736,28.6677,28.6972,535500.0
2009-02-06 12:30:00,48.77,48.92,48.73,48.86,578300.0,28.6972,28.7854,28.6736,28.7501,578300.0
2009-02-06 12:40:00,48.87,48.91,48.81,48.83,544900.0,28.756,28.7795,28.7207,28.7325,544900.0
2009-02-06 12:50:00,48.83,48.92,48.81,48.88,420700.0,28.7325,28.7854,28.7207,28.7619,420700.0
2009-02-06 13:00:00,48.88,49.07,48.78,49.07,547200.0,28.7619,28.8737,28.703,28.8737,547200.0
2009-02-06 13:10:00,49.06,49.34,49.04,49.33,589200.0,28.8678,29.0326,28.856,29.0267,589200.0
2009-02-06 13:20:00,49.33,49.48,49.3,49.47,831000.0,29.0267,29.1149,29.009,29.109,831000.0
2009-02-06 13:30:00,49.47,49.72,49.35,49.71,1460800.0,29.109,29.2562,29.0384,29.2503,1460800.0
2009-02-06 13:40:00,49.71,49.79,49.58,49.71,1230100.0,29.2503,29.2973,29.1738,29.2503,1230100.0
2009-02-06 13:50:00,49.71,49.8,49.66,49.75,823900.0,29.2503,29.3032,29.2208,29.2738,823900.0
2009-02-06 14:00:00,49.74,49.76,49.45,49.52,1413600.0,29.2679,29.2797,29.0973,29.1385,1413600.0
2009-02-06 14:10:00,49.52,49.66,49.39,49.45,1097400.0,29.1385,29.2208,29.062,29.0973,1097400.0
2009-02-06 14:20:00,49.45,49.61,49.42,49.45,1402900.0,29.0973,29.1914,29.0796,29.0973,1402900.0
2009-02-06 14:30:00,49.46,49.64,49.4,49.42,861900.0,29.1032,29.2091,29.0679,29.0796,861900.0
2009-02-06 14:40:00,49.43,49.56,49.41,49.46,1239100.0,29.0855,29.162,29.0737,29.1032,1239100.0
2009-02-06 14:50:00,49.46,49.49,49.36,49.45,1138600.0,29.1032,29.1208,29.0443,29.0973,1138600.0
2009-02-06 15:00:00,49.45,49.46,49.18,49.22,1389600.0,29.0973,29.1032,28.9384,28.9619,1389600.0
2009-02-06 15:10:00,49.22,49.4,49.11,49.39,1360100.0,28.9619,29.0679,28.8972,29.062,1360100.0
2009-02-06 15:20:00,49.39,49.47,49.19,49.36,1134600.0,29.062,29.109,28.9443,29.0443,1134600.0
2009-02-06 15:30:00,49.36,49.47,49.34,49.47,1096500.0,29.0443,29.109,29.0326,29.109,1096500.0
2009-02-06 15:40:00,49.47,49.67,49.41,49.5,1676700.0,29.109,29.2267,29.0737,29.1267,1676700.0
2009-02-06 15:50:00,49.51,49.59,49.4,49.48,2183500.0,29.1326,29.1797,29.0679,29.1149,2183500.0
2009-02-06 16:00:00,49.47,49.56,49.41,49.45,671300.0,29.109,29.162,29.0737,29.0973,671300.0
2009-02-06 16:10:00,49.49,49.64,49.45,49.57,17900.0,29.1208,29.2091,29.0973,29.1679,17900.0
2009-02-09 09:30:00,49.71,50.1,49.61,49.89,1350100.0,29.2503,29.4797,29.1914,29.3562,1350100.0
2009-02-09 09:40:00,49.89,50.31,49.85,50.3,1029600.0,29.3562,29.6033,29.3326,29.5974,1029600.0
2009-02-09 09:50:00,50.31,50.4,50.23,50.3,980200.0,29.6033,29.6563,29.5562,29.5974,980200.0
2009-02-09 10:00:00,50.29,50.3,49.91,49.99,1170900.0,29.5915,29.5974,29.368,29.415,1170900.0
2009-02-09 10:10:00,49.98,50.18,49.87,50.09,880700.0,29.4091,29.5268,29.3444,29.4739,880700.0
2009-02-09 10:20:00,50.08,50.22,50.06,50.13,890700.0,29.468,29.5504,29.4562,29.4974,890700.0
2009-02-09 10:30:00,50.13,50.46,50.12,50.46,1103200.0,29.4974,29.6916,29.4915,29.6916,1103200.0
2009-02-09 10:40:00,50.45,50.66,50.42,50.61,1126700.0,29.6857,29.8093,29.668,29.7798,1126700.0
2009-02-09 10:50:00,50.61,50.77,50.54,50.73,1570200.0,29.7798,29.874,29.7387,29.8505,1570200.0
2009-02-09 11:00:00,50.73,50.73,50.44,50.54,860900.0,29.8505,29.8505,29.6798,29.7387,860900.0
2009-02-09 11:10:00,50.54,50.56,50.26,50.3,848100.0,29.7387,29.7504,29.5739,29.5974,848100.0
2009-02-09 11:20:00,50.29,50.41,50.28,50.36,957000.0,29.5915,29.6622,29.5857,29.6327,957000.0
2009-02-09 11:30:00,50.37,50.42,50.23,50.24,762200.0,29.6386,29.668,29.5562,29.5621,762200.0
2009-02-09 11:40:00,50.24,50.24,50.07,50.13,813300.0,29.5621,29.5621,29.4621,29.4974,813300.0
2009-02-09 11:50:00,50.13,50.2,50.08,50.19,710700.0,29.4974,29.5386,29.468,29.5327,710700.0
2009-02-09 12:00:00,50.19,50.22,49.94,50.03,683000.0,29.5327,29.5504,29.3856,29.4386,683000.0
2009-02-09 12:10:00,50.02,50.26,49.99,50.21,544300.0,29.4327,29.5739,29.415,29.5445,544300.0
2009-02-09 12:20:00,50.22,50.25,50.12,50.2,922100.0,29.5504,29.568,29.4915,29.5386,922100.0
2009-02-09 12:30:00,50.2,50.22,49.94,49.96,706100.0,29.5386,29.5504,29.3856,29.3974,706100.0
2009-02-09 12:40:00,49.97,50.07,49.9,49.99,926700.0,29.4033,29.4621,29.3621,29.415,926700.0
2009-02-09 12:50:00,49.99,50.1,49.98,50.05,503300.0,29.415,29.4797,29.4091,29.4503,503300.0
2009-02-09 13:00:00,50.05,50.14,50.02,50.06,595000.0,29.4503,29.5033,29.4327,29.4562,595000.0
2009-02-09 13:10:00,50.05,50.14,50.0,50.01,341400.0,29.4503,29.5033,29.4209,29.4268,341400.0
2009-02-09 13:20:00,50.0,50.01,49.8,49.81,594400.0,29.4209,29.4268,29.3032,29.3091,594400.0
2009-02-09 13:30:00,49.8,49.82,49.4,49.55,1243600.0,29.3032,29.315,29.0679,29.1561,1243600.0
2009-02-09 13:40:00,49.55,49.61,49.51,49.6,707500.0,29.1561,29.1914,29.1326,29.1855,707500.0
2009-02-09 13:50:00,49.6,49.67,49.49,49.67,543800.0,29.1855,29.2267,29.1208,29.2267,543800.0
2009-02-09 14:00:00,49.67,49.77,49.66,49.74,557200.0,29.2267,29.2856,29.2208,29.2679,557200.0
2009-02-09 14:10:00,49.74,49.74,49.42,49.47,662600.0,29.2679,29.2679,29.0796,29.109,662600.0
2009-02-09 14:20:00,49.46,49.58,49.22,49.27,906400.0,29.1032,29.1738,28.9619,28.9914,906400.0
2009-02-09 14:30:00,49.28,49.44,49.24,49.41,691900.0,28.9972,29.0914,28.9737,29.0737,691900.0
2009-02-09 14:40:00,49.42,49.44,49.23,49.37,673400.0,29.0796,29.0914,28.9678,29.0502,673400.0
2009-02-09 14:50:00,49.38,49.53,49.37,49.5,473100.0,29.0561,29.1444,29.0502,29.1267,473100.0
2009-02-09 15:00:00,49.49,49.58,49.43,49.5,758200.0,29.1208,29.1738,29.0855,29.1267,758200.0
2009-02-09 15:10:00,49.5,49.7,49.39,49.66,877100.0,29.1267,29.2444,29.062,29.2208,877100.0
2009-02-09 15:20:00,49.66,50.01,49.66,49.97,741400.0,29.2208,29.4268,29.2208,29.4033,741400.0
2009-02-09 15:30:00,49.97,50.07,49.72,49.72,1064900.0,29.4033,29.4621,29.2562,29.2562,1064900.0
2009-02-09 15:40:00,49.73,49.83,49.45,49.66,984100.0,29.262,29.3209,29.0973,29.2208,984100.0
2009-02-09 15:50:00,49.66,49.72,49.58,49.7,1285800.0,29.2208,29.2562,29.1738,29.2444,1285800.0
2009-02-09 16:00:00,49.65,49.94,49.58,49.72,191300.0,29.215,29.3856,29.1738,29.2562,191300.0
2009-02-09 16:10:00,49.7,49.7,49.7,49.7,4600.0,29.2444,29.2444,29.2444,29.2444,4600.0
2009-02-10 09:30:00,49.9,50.01,49.83,50.0,984700.0,29.3621,29.4268,29.3209,29.4209,984700.0
2009-02-10 09:40:00,50.0,50.35,49.99,50.19,1259700.0,29.4209,29.6269,29.415,29.5327,1259700.0
2009-02-10 09:50:00,50.2,50.3,49.98,50.09,1169500.0,29.5386,29.5974,29.4091,29.4739,1169500.0
2009-02-10 10:00:00,50.09,50.25,49.97,50.18,1099600.0,29.4739,29.568,29.4033,29.5268,1099600.0
2009-02-10 10:10:00,50.19,50.21,49.84,49.86,1020100.0,29.5327,29.5445,29.3268,29.3385,1020100.0
2009-02-10 10:20:00,49.85,49.88,49.44,49.5,1603100.0,29.3326,29.3503,29.0914,29.1267,1603100.0
2009-02-10 10:30:00,49.5,49.69,49.45,49.52,1092800.0,29.1267,29.2385,29.0973,29.1385,1092800.0
2009-02-10 10:40:00,49.51,49.62,49.38,49.44,1323300.0,29.1326,29.1973,29.0561,29.0914,1323300.0
2009-02-10 10:50:00,49.43,49.55,49.39,49.55,1263500.0,29.0855,29.1561,29.062,29.1561,1263500.0
2009-02-10 11:00:00,49.54,49.87,48.8,48.99,2998600.0,29.1502,29.3444,28.7148,28.8266,2998600.0
2009-02-10 11:10:00,48.98,49.04,48.59,49.03,2173000.0,28.8207,28.856,28.5912,28.8501,2173000.0
2009-02-10 11:20:00,49.04,49.31,48.81,48.89,2324900.0,28.856,29.0149,28.7207,28.7678,2324900.0
2009-02-10 11:30:00,48.89,48.9,48.16,48.18,2667800.0,28.7678,28.7736,28.3382,28.35,2667800.0
2009-02-10 11:40:00,48.18,48.55,48.08,48.51,1973200.0,28.35,28.5677,28.2911,28.5442,1973200.0
2009-02-10 11:50:00,48.48,48.64,48.3,48.62,907500.0,28.5265,28.6207,28.4206,28.6089,907500.0
2009-02-10 12:00:00,48.63,48.79,48.37,48.42,936000.0,28.6148,28.7089,28.4618,28.4912,936000.0
2009-02-10 12:10:00,48.43,48.7,48.43,48.64,685900.0,28.4971,28.656,28.4971,28.6207,685900.0
2009-02-10 12:20:00,48.64,48.64,48.29,48.42,679500.0,28.6207,28.6207,28.4147,28.4912,679500.0
2009-02-10 12:30:00,48.41,48.52,48.29,48.5,758000.0,28.4853,28.55,28.4147,28.5383,758000.0
2009-02-10 12:40:00,48.5,48.79,48.49,48.76,809600.0,28.5383,28.7089,28.5324,28.6913,809600.0
2009-02-10 12:50:00,48.77,48.9,48.69,48.71,660700.0,28.6972,28.7736,28.6501,28.6618,660700.0
2009-02-10 13:00:00,48.7,48.71,48.21,48.29,862000.0,28.656,28.6618,28.3676,28.4147,862000.0
2009-02-10 13:10:00,48.29,48.42,48.09,48.1,1064400.0,28.4147,28.4912,28.297,28.3029,1064400.0
2009-02-10 13:20:00,48.11,48.11,47.82,47.93,2080300.0,28.3088,28.3088,28.1382,28.2029,2080300.0
2009-02-10 13:30:00,47.92,48.25,47.82,48.21,969800.0,28.197,28.3912,28.1382,28.3676,969800.0
2009-02-10 13:40:00,48.2,48.21,47.98,48.08,635800.0,28.3618,28.3676,28.2323,28.2911,635800.0
2009-02-10 13:50:00,48.08,48.12,47.93,47.96,506500.0,28.2911,28.3147,28.2029,28.2205,506500.0
2009-02-10 14:00:00,47.96,48.1,47.91,47.95,776400.0,28.2205,28.3029,28.1911,28.2147,776400.0
2009-02-10 14:10:00,47.95,47.98,47.72,47.78,1368400.0,28.2147,28.2323,28.0793,28.1146,1368400.0
2009-02-10 14:20:00,47.78,47.8,47.42,47.45,1386300.0,28.1146,28.1264,27.9028,27.9204,1386300.0
2009-02-10 14:30:00,47.44,47.53,47.34,47.52,1024000.0,27.9146,27.9675,27.8557,27.9616,1024000.0
2009-02-10 14:40:00,47.53,47.7,47.51,47.59,1422000.0,27.9675,28.0675,27.9557,28.0028,1422000.0
2009-02-10 14:50:00,47.6,47.62,47.21,47.24,1444300.0,28.0087,28.0205,27.7792,27.7969,1444300.0
2009-02-10 15:00:00,47.25,47.54,47.21,47.39,1186900.0,27.8028,27.9734,27.7792,27.8851,1186900.0
2009-02-10 15:10:00,47.4,47.4,47.05,47.08,2066000.0,27.891,27.891,27.6851,27.7027,2066000.0
2009-02-10 15:20:00,47.08,47.28,46.91,47.16,2163700.0,27.7027,27.8204,27.6027,27.7498,2163700.0
2009-02-10 15:30:00,47.16,47.36,47.01,47.05,2247400.0,27.7498,27.8675,27.6615,27.6851,2247400.0
2009-02-10 15:40:00,47.03,47.43,46.94,47.42,2428000.0,27.6733,27.9087,27.6203,27.9028,2428000.0
2009-02-10 15:50:00,47.41,47.57,47.28,47.34,2607600.0,27.8969,27.9911,27.8204,27.8557,2607600.0
2009-02-10 16:00:00,47.34,48.27,47.32,47.37,342700.0,27.8557,28.4029,27.8439,27.8734,342700.0
2009-02-10 16:10:00,47.39,47.56,47.38,47.45,21200.0,27.8851,27.9852,27.8793,27.9204,21200.0
2009-02-11 09:30:00,47.69,48.13,47.56,47.89,1166500.0,28.0617,28.3206,27.9852,28.1793,1166500.0
2009-02-11 09:40:00,47.89,48.08,47.68,48.03,933900.0,28.1793,28.2911,28.0558,28.2617,933900.0
2009-02-11 09:50:00,48.03,48.07,47.65,47.69,962400.0,28.2617,28.2853,28.0381,28.0617,962400.0
2009-02-11 10:00:00,47.69,47.79,47.37,47.4,1664700.0,28.0617,28.1205,27.8734,27.891,1664700.0
2009-02-11 10:10:00,47.39,47.48,47.24,47.24,1681900.0,27.8851,27.9381,27.7969,27.7969,1681900.0
2009-02-11 10:20:00,47.25,47.41,47.2,47.28,901500.0,27.8028,27.8969,27.7733,27.8204,901500.0
2009-02-11 10:30:00,47.28,47.54,47.15,47.31,1597400.0,27.8204,27.9734,27.7439,27.8381,1597400.0
2009-02-11 10:40:00,47.31,47.6,47.24,47.55,1176100.0,27.8381,28.0087,27.7969,27.9793,1176100.0
2009-02-11 10:50:00,47.55,47.66,47.41,47.51,1033900.0,27.9793,28.044,27.8969,27.9557,1033900.0
2009-02-11 11:00:00,47.5,47.56,47.29,47.32,791400.0,27.9499,27.9852,27.8263,27.8439,791400.0
2009-02-11 11:10:00,47.31,47.63,47.31,47.57,1003800.0,27.8381,28.0264,27.8381,27.9911,1003800.0
2009-02-11 11:20:00,47.57,47.6,47.43,47.53,894200.0,27.9911,28.0087,27.9087,27.9675,894200.0
2009-02-11 11:30:00,47.52,47.67,47.36,47.36,583600.0,27.9616,28.0499,27.8675,27.8675,583600.0
2009-02-11 11:40:00,47.36,47.49,47.26,47.32,683500.0,27.8675,27.944,27.8086,27.8439,683500.0
2009-02-11 11:50:00,47.33,47.39,47.13,47.18,688900.0,27.8498,27.8851,27.7321,27.7616,688900.0
2009-02-11 12:00:00,47.19,47.26,47.16,47.25,518100.0,27.7675,27.8086,27.7498,27.8028,518100.0
2009-02-11 12:10:00,47.25,47.26,47.05,47.13,440800.0,27.8028,27.8086,27.6851,27.7321,440800.0
2009-02-11 12:20:00,47.13,47.2,47.04,47.13,546200.0,27.7321,27.7733,27.6792,27.7321,546200.0
2009-02-11 12:30:00,47.13,47.18,46.98,47.18,885700.0,27.7321,27.7616,27.6439,27.7616,885700.0
2009-02-11 12:40:00,47.19,47.27,47.1,47.11,637400.0,27.7675,27.8145,27.7145,27.7204,637400.0
2009-02-11 12:50:00,47.12,47.14,46.82,46.88,708800.0,27.7263,27.738,27.5497,27.585,708800.0
2009-02-11 13:00:00,46.89,47.03,46.69,46.71,911200.0,27.5909,27.6733,27.4732,27.485,911200.0
2009-02-11 13:10:00,46.71,46.78,46.65,46.68,699000.0,27.485,27.5262,27.4497,27.4674,699000.0
2009-02-11 13:20:00,46.67,46.8,46.59,46.7,763500.0,27.4615,27.538,27.4144,27.4791,763500.0
2009-02-11 13:30:00,46.7,46.7,46.43,46.49,997300.0,27.4791,27.4791,27.3203,27.3556,997300.0
2009-02-11 13:40:00,46.49,46.49,45.98,46.03,1983100.0,27.3556,27.3556,27.0555,27.0849,1983100.0
2009-02-11 13:50:00,46.02,46.26,45.98,46.25,741200.0,27.079,27.2202,27.0555,27.2143,741200.0
2009-02-11 14:00:00,46.25,46.38,46.2,46.34,639700.0,27.2143,27.2908,27.1849,27.2673,639700.0
2009-02-11 14:10:00,46.34,46.36,45.98,45.99,1352900.0,27.2673,27.2791,27.0555,27.0614,1352900.0
2009-02-11 14:20:00,45.99,46.31,45.88,46.27,1443500.0,27.0614,27.2496,26.9966,27.2261,1443500.0
2009-02-11 14:30:00,46.28,46.51,46.2,46.49,802300.0,27.232,27.3673,27.1849,27.3556,802300.0
2009-02-11 14:40:00,46.5,46.51,46.4,46.42,684300.0,27.3614,27.3673,27.3026,27.3144,684300.0
2009-02-11 14:50:00,46.42,47.11,46.41,47.04,2201800.0,27.3144,27.7204,27.3085,27.6792,2201800.0
2009-02-11 15:00:00,47.05,47.11,46.88,47.0,2522500.0,27.6851,27.7204,27.585,27.6557,2522500.0
2009-02-11 15:10:00,47.0,47.19,46.97,47.03,988400.0,27.6557,27.7675,27.638,27.6733,988400.0
2009-02-11 15:20:00,47.02,47.02,46.8,46.95,949600.0,27.6674,27.6674,27.538,27.6262,949600.0
2009-02-11 15:30:00,46.94,47.08,46.68,46.7,1159800.0,27.6203,27.7027,27.4674,27.4791,1159800.0
2009-02-11 15:40:00,46.7,46.77,46.56,46.71,1153400.0,27.4791,27.5203,27.3967,27.485,1153400.0
2009-02-11 15:50:00,46.71,46.8,46.68,46.78,1393400.0,27.485,27.538,27.4674,27.5262,1393400.0
2009-02-11 16:00:00,46.8,47.21,46.77,46.79,578100.0,27.538,27.7792,27.5203,27.5321,578100.0
2009-02-11 16:10:00,46.79,46.83,46.78,46.79,12400.0,27.5321,27.5556,27.5262,27.5321,12400.0
2009-02-12 09:30:00,46.11,46.18,45.56,45.83,1730300.0,27.132,27.1732,26.8083,26.9672,1730300.0
2009-02-12 09:40:00,45.82,46.01,45.66,45.97,1049200.0,26.9613,27.0731,26.8672,27.0496,1049200.0
2009-02-12 09:50:00,45.96,45.96,45.5,45.53,1399100.0,27.0437,27.0437,26.773,26.7907,1399100.0
2009-02-12 10:00:00,45.53,45.63,45.33,45.62,1419100.0,26.7907,26.8495,26.673,26.8436,1419100.0
2009-02-12 10:10:00,45.62,45.76,45.58,45.73,1045700.0,26.8436,26.926,26.8201,26.9084,1045700.0
2009-02-12 10:20:00,45.73,46.17,45.65,46.13,1264400.0,26.9084,27.1673,26.8613,27.1437,1264400.0
2009-02-12 10:30:00,46.13,46.13,45.84,45.93,1255500.0,27.1437,27.1437,26.9731,27.026,1255500.0
2009-02-12 10:40:00,45.92,46.18,45.83,46.13,985400.0,27.0202,27.1732,26.9672,27.1437,985400.0
2009-02-12 10:50:00,46.14,46.18,45.96,46.07,1095300.0,27.1496,27.1732,27.0437,27.1084,1095300.0
2009-02-12 11:00:00,46.07,46.2,45.88,46.15,1216900.0,27.1084,27.1849,26.9966,27.1555,1216900.0
2009-02-12 11:10:00,46.15,46.16,45.74,45.77,998500.0,27.1555,27.1614,26.9142,26.9319,998500.0
2009-02-12 11:20:00,45.77,46.01,45.69,45.94,661200.0,26.9319,27.0731,26.8848,27.0319,661200.0
2009-02-12 11:30:00,45.95,46.19,45.94,46.16,886800.0,27.0378,27.179,27.0319,27.1614,886800.0
2009-02-12 11:40:00,46.16,46.4,46.16,46.35,1002600.0,27.1614,27.3026,27.1614,27.2732,1002600.0
2009-02-12 11:50:00,46.35,46.49,46.32,46.33,900600.0,27.2732,27.3556,27.2555,27.2614,900600.0
2009-02-12 12:00:00,46.32,46.43,46.26,46.42,1049500.0,27.2555,27.3203,27.2202,27.3144,1049500.0
2009-02-12 12:10:00,46.41,46.46,46.32,46.44,508000.0,27.3085,27.3379,27.2555,27.3261,508000.0
2009-02-12 12:20:00,46.45,46.76,46.45,46.74,687400.0,27.332,27.5144,27.332,27.5027,687400.0
2009-02-12 12:30:00,46.73,46.78,46.64,46.65,570800.0,27.4968,27.5262,27.4438,27.4497,570800.0
2009-02-12 12:40:00,46.66,46.66,46.36,46.41,892000.0,27.4556,27.4556,27.2791,27.3085,892000.0
2009-02-12 12:50:00,46.41,46.55,46.35,46.47,354100.0,27.3085,27.3909,27.2732,27.3438,354100.0
2009-02-12 13:00:00,46.48,46.48,46.26,46.43,647400.0,27.3497,27.3497,27.2202,27.3203,647400.0
2009-02-12 13:10:00,46.42,46.57,46.0,46.24,1041500.0,27.3144,27.4026,27.0672,27.2085,1041500.0
2009-02-12 13:20:00,46.24,46.31,46.09,46.24,1131000.0,27.2085,27.2496,27.1202,27.2085,1131000.0
2009-02-12 13:30:00,46.23,46.35,45.99,45.99,1076900.0,27.2026,27.2732,27.0614,27.0614,1076900.0
2009-02-12 13:40:00,45.99,46.06,45.9,46.01,651400.0,27.0614,27.1025,27.0084,27.0731,651400.0
2009-02-12 13:50:00,46.02,46.21,46.01,46.17,735500.0,27.079,27.1908,27.0731,27.1673,735500.0
2009-02-12 14:00:00,46.17,46.17,45.94,46.05,950100.0,27.1673,27.1673,27.0319,27.0967,950100.0
2009-02-12 14:10:00,46.05,46.27,46.04,46.09,834700.0,27.0967,27.2261,27.0908,27.1202,834700.0
2009-02-12 14:20:00,46.09,46.13,45.88,45.91,942600.0,27.1202,27.1437,26.9966,27.0143,942600.0
2009-02-12 14:30:00,45.91,45.99,45.63,45.7,1234000.0,27.0143,27.0614,26.8495,26.8907,1234000.0
2009-02-12 14:40:00,45.7,45.74,45.5,45.64,1057600.0,26.8907,26.9142,26.773,26.8554,1057600.0
2009-02-12 14:50:00,45.64,45.69,45.49,45.58,949400.0,26.8554,26.8848,26.7671,26.8201,949400.0
2009-02-12 15:00:00,45.58,45.61,45.35,45.57,1560000.0,26.8201,26.8378,26.6848,26.8142,1560000.0
2009-02-12 15:10:00,45.57,45.83,45.56,45.8,1557700.0,26.8142,26.9672,26.8083,26.9496,1557700.0
2009-02-12 15:20:00,45.79,46.35,45.67,46.34,2143800.0,26.9437,27.2732,26.8731,27.2673,2143800.0
2009-02-12 15:30:00,46.33,46.44,46.06,46.21,1779400.0,27.2614,27.3261,27.1025,27.1908,1779400.0
2009-02-12 15:40:00,46.21,46.68,46.21,46.46,2257700.0,27.1908,27.4674,27.1908,27.3379,2257700.0
2009-02-12 15:50:00,46.46,46.99,46.4,46.87,2111900.0,27.3379,27.6498,27.3026,27.5792,2111900.0
2009-02-12 16:00:00,46.86,46.97,46.66,46.97,157800.0,27.5733,27.638,27.4556,27.638,157800.0
2009-02-12 16:10:00,46.92,46.98,46.92,46.98,17600.0,27.6086,27.6439,27.6086,27.6439,17600.0
2009-02-13 09:30:00,46.84,47.27,46.74,47.02,1031300.0,27.5615,27.8145,27.5027,27.6674,1031300.0
2009-02-13 09:40:00,47.02,47.18,46.91,47.07,754900.0,27.6674,27.7616,27.6027,27.6968,754900.0
2009-02-13 09:50:00,47.07,47.16,46.77,47.11,1339800.0,27.6968,27.7498,27.5203,27.7204,1339800.0
2009-02-13 10:00:00,47.11,47.29,47.07,47.17,1052400.0,27.7204,27.8263,27.6968,27.7557,1052400.0
2009-02-13 10:10:00,47.18,47.21,46.87,46.92,1248200.0,27.7616,27.7792,27.5792,27.6086,1248200.0
2009-02-13 10:20:00,46.92,47.32,46.86,47.25,1311900.0,27.6086,27.8439,27.5733,27.8028,1311900.0
2009-02-13 10:30:00,47.24,47.53,47.23,47.41,1135600.0,27.7969,27.9675,27.791,27.8969,1135600.0
2009-02-13 10:40:00,47.41,47.45,47.19,47.2,1113900.0,27.8969,27.9204,27.7675,27.7733,1113900.0
2009-02-13 10:50:00,47.2,47.36,47.18,47.28,996200.0,27.7733,27.8675,27.7616,27.8204,996200.0
2009-02-13 11:00:00,47.28,47.3,47.08,47.2,841200.0,27.8204,27.8322,27.7027,27.7733,841200.0
2009-02-13 11:10:00,47.19,47.26,47.03,47.11,758400.0,27.7675,27.8086,27.6733,27.7204,758400.0
2009-02-13 11:20:00,47.1,47.21,46.98,47.17,714600.0,27.7145,27.7792,27.6439,27.7557,714600.0
2009-02-13 11:30:00,47.17,47.31,47.1,47.24,779300.0,27.7557,27.8381,27.7145,27.7969,779300.0
2009-02-13 11:40:00,47.23,47.28,46.89,47.0,1046700.0,27.791,27.8204,27.5909,27.6557,1046700.0
2009-02-13 11:50:00,47.01,47.07,46.9,46.92,575000.0,27.6615,27.6968,27.5968,27.6086,575000.0
2009-02-13 12:00:00,46.92,47.08,46.91,47.04,532000.0,27.6086,27.7027,27.6027,27.6792,532000.0
2009-02-13 12:10:00,47.05,47.17,46.93,47.02,886700.0,27.6851,27.7557,27.6145,27.6674,886700.0
2009-02-13 12:20:00,47.02,47.14,46.96,47.07,714300.0,27.6674,27.738,27.6321,27.6968,714300.0
2009-02-13 12:30:00,47.08,47.14,46.97,47.0,589700.0,27.7027,27.738,27.638,27.6557,589700.0
2009-02-13 12:40:00,46.99,47.04,46.81,46.87,473900.0,27.6498,27.6792,27.5439,27.5792,473900.0
2009-02-13 12:50:00,46.88,46.9,46.68,46.82,464100.0,27.585,27.5968,27.4674,27.5497,464100.0
2009-02-13 13:00:00,46.82,47.11,46.75,47.07,805500.0,27.5497,27.7204,27.5085,27.6968,805500.0
2009-02-13 13:10:00,47.08,47.24,47.0,47.2,747600.0,27.7027,27.7969,27.6557,27.7733,747600.0
2009-02-13 13:20:00,47.19,47.35,47.19,47.33,520900.0,27.7675,27.8616,27.7675,27.8498,520900.0
2009-02-13 13:30:00,47.32,47.38,47.22,47.32,580300.0,27.8439,27.8793,27.7851,27.8439,580300.0
2009-02-13 13:40:00,47.32,47.64,47.29,47.61,854900.0,27.8439,28.0322,27.8263,28.0146,854900.0
2009-02-13 13:50:00,47.61,47.72,47.44,47.5,1003800.0,28.0146,28.0793,27.9146,27.9499,1003800.0
2009-02-13 14:00:00,47.5,47.65,47.34,47.44,1104300.0,27.9499,28.0381,27.8557,27.9146,1104300.0
2009-02-13 14:10:00,47.45,47.58,47.26,47.46,1198000.0,27.9204,27.9969,27.8086,27.9263,1198000.0
2009-02-13 14:20:00,47.46,47.52,47.28,47.38,1284200.0,27.9263,27.9616,27.8204,27.8793,1284200.0
2009-02-13 14:30:00,47.38,47.43,47.25,47.37,1077300.0,27.8793,27.9087,27.8028,27.8734,1077300.0
2009-02-13 14:40:00,47.37,47.47,47.25,47.37,1033200.0,27.8734,27.9322,27.8028,27.8734,1033200.0
2009-02-13 14:50:00,47.37,47.52,47.31,47.43,987300.0,27.8734,27.9616,27.8381,27.9087,987300.0
2009-02-13 15:00:00,47.43,47.53,47.16,47.29,1050700.0,27.9087,27.9675,27.7498,27.8263,1050700.0
2009-02-13 15:10:00,47.29,47.3,47.1,47.14,921100.0,27.8263,27.8322,27.7145,27.738,921100.0
2009-02-13 15:20:00,47.13,47.28,47.08,47.23,1085300.0,27.7321,27.8204,27.7027,27.791,1085300.0
2009-02-13 15:30:00,47.24,47.45,47.14,47.24,1054600.0,27.7969,27.9204,27.738,27.7969,1054600.0
2009-02-13 15:40:00,47.23,47.44,47.17,47.35,1311000.0,27.791,27.9146,27.7557,27.8616,1311000.0
2009-02-13 15:50:00,47.35,47.36,46.94,46.96,1385600.0,27.8616,27.8675,27.6203,27.6321,1385600.0
2009-02-13 16:00:00,46.95,47.23,46.6,46.6,181000.0,27.6262,27.791,27.4203,27.4203,181000.0
2009-02-13 16:10:00,46.71,46.71,46.52,46.52,28800.0,27.485,27.485,27.3732,27.3732,28800.0
2009-02-17 09:30:00,45.34,45.61,44.96,45.0,2679300.0,26.6789,26.8378,26.4553,26.4788,2679300.0
2009-02-17 09:40:00,45.0,45.03,44.61,44.64,1900900.0,26.4788,26.4965,26.2493,26.267,1900900.0
2009-02-17 09:50:00,44.62,44.66,44.26,44.52,2329800.0,26.2552,26.2788,26.0434,26.1964,2329800.0
2009-02-17 10:00:00,44.51,44.92,44.49,44.85,1634500.0,26.1905,26.4317,26.1787,26.3906,1634500.0
2009-02-17 10:10:00,44.85,44.85,44.47,44.51,1171200.0,26.3906,26.3906,26.167,26.1905,1171200.0
2009-02-17 10:20:00,44.51,44.65,44.42,44.63,1308100.0,26.1905,26.2729,26.1375,26.2611,1308100.0
2009-02-17 10:30:00,44.63,44.69,44.38,44.45,1386500.0,26.2611,26.2964,26.114,26.1552,1386500.0
2009-02-17 10:40:00,44.43,44.62,44.39,44.52,1262500.0,26.1434,26.2552,26.1199,26.1964,1262500.0
2009-02-17 10:50:00,44.53,44.66,44.41,44.45,1318100.0,26.2023,26.2788,26.1317,26.1552,1318100.0
2009-02-17 11:00:00,44.45,44.47,44.25,44.27,1187700.0,26.1552,26.167,26.0375,26.0493,1187700.0
2009-02-17 11:10:00,44.26,44.45,44.26,44.36,687800.0,26.0434,26.1552,26.0434,26.1022,687800.0
2009-02-17 11:20:00,44.36,44.5,44.29,44.33,820600.0,26.1022,26.1846,26.061,26.0846,820600.0
2009-02-17 11:30:00,44.33,44.35,44.21,44.26,830200.0,26.0846,26.0963,26.014,26.0434,830200.0
2009-02-17 11:40:00,44.26,44.36,44.2,44.29,710200.0,26.0434,26.1022,26.0081,26.061,710200.0
2009-02-17 11:50:00,44.3,44.3,44.06,44.12,1099600.0,26.0669,26.0669,25.9257,25.961,1099600.0
2009-02-17 12:00:00,44.12,44.25,44.09,44.17,756500.0,25.961,26.0375,25.9434,25.9904,756500.0
2009-02-17 12:10:00,44.18,44.19,44.02,44.12,884200.0,25.9963,26.0022,25.9022,25.961,884200.0
2009-02-17 12:20:00,44.11,44.14,43.93,44.11,788500.0,25.9551,25.9728,25.8492,25.9551,788500.0
2009-02-17 12:30:00,44.13,44.26,44.1,44.25,595700.0,25.9669,26.0434,25.9492,26.0375,595700.0
2009-02-17 12:40:00,44.25,44.32,44.16,44.17,602000.0,26.0375,26.0787,25.9845,25.9904,602000.0
2009-02-17 12:50:00,44.18,44.21,44.1,44.21,483700.0,25.9963,26.014,25.9492,26.014,483700.0
2009-02-17 13:00:00,44.21,44.25,44.01,44.04,777100.0,26.014,26.0375,25.8963,25.9139,777100.0
2009-02-17 13:10:00,44.04,44.14,43.97,44.04,802500.0,25.9139,25.9728,25.8727,25.9139,802500.0
2009-02-17 13:20:00,44.04,44.06,43.91,44.0,882700.0,25.9139,25.9257,25.8374,25.8904,882700.0
2009-02-17 13:30:00,44.0,44.17,43.92,44.09,638700.0,25.8904,25.9904,25.8433,25.9434,638700.0
2009-02-17 13:40:00,44.09,44.36,44.07,44.25,1272000.0,25.9434,26.1022,25.9316,26.0375,1272000.0
2009-02-17 13:50:00,44.25,44.27,44.02,44.11,585600.0,26.0375,26.0493,25.9022,25.9551,585600.0
2009-02-17 14:00:00,44.11,44.17,43.98,44.1,953400.0,25.9551,25.9904,25.8786,25.9492,953400.0
2009-02-17 14:10:00,44.1,44.18,44.07,44.09,1063200.0,25.9492,25.9963,25.9316,25.9434,1063200.0
2009-02-17 14:20:00,44.09,44.2,43.93,43.96,1204800.0,25.9434,26.0081,25.8492,25.8669,1204800.0
2009-02-17 14:30:00,43.96,44.27,43.93,44.19,1263800.0,25.8669,26.0493,25.8492,26.0022,1263800.0
2009-02-17 14:40:00,44.19,44.21,43.97,43.98,1118700.0,26.0022,26.014,25.8727,25.8786,1118700.0
2009-02-17 14:50:00,43.99,44.06,43.86,43.95,1297400.0,25.8845,25.9257,25.808,25.861,1297400.0
2009-02-17 15:00:00,43.95,44.07,43.79,44.0,1249400.0,25.861,25.9316,25.7668,25.8904,1249400.0
2009-02-17 15:10:00,44.0,44.12,43.85,43.85,1504400.0,25.8904,25.961,25.8021,25.8021,1504400.0
2009-02-17 15:20:00,43.85,44.01,43.76,43.87,1721000.0,25.8021,25.8963,25.7492,25.8139,1721000.0
2009-02-17 15:30:00,43.86,44.48,43.85,44.3,2452800.0,25.808,26.1728,25.8021,26.0669,2452800.0
2009-02-17 15:40:00,44.3,44.32,43.88,43.9,2916600.0,26.0669,26.0787,25.8198,25.8316,2916600.0
2009-02-17 15:50:00,43.9,43.93,43.66,43.72,3302800.0,25.8316,25.8492,25.6903,25.7256,3302800.0
2009-02-17 16:00:00,43.69,44.47,43.66,43.7,648300.0,25.708,26.167,25.6903,25.7139,648300.0
2009-02-17 16:10:00,43.7,43.74,43.64,43.74,123700.0,25.7139,25.7374,25.6786,25.7374,123700.0
2009-02-18 09:30:00,43.98,44.11,43.81,43.93,1092300.0,25.8786,25.9551,25.7786,25.8492,1092300.0
2009-02-18 09:40:00,43.93,44.23,43.72,43.78,1357100.0,25.8492,26.0257,25.7256,25.7609,1357100.0
2009-02-18 09:50:00,43.78,43.85,43.37,43.38,1352600.0,25.7609,25.8021,25.5197,25.5256,1352600.0
2009-02-18 10:00:00,43.38,43.49,43.13,43.15,1246000.0,25.5256,25.5903,25.3785,25.3902,1246000.0
2009-02-18 10:10:00,43.15,43.23,43.01,43.06,1667500.0,25.3902,25.4373,25.3079,25.3373,1667500.0
2009-02-18 10:20:00,43.06,43.5,43.06,43.43,1144800.0,25.3373,25.5962,25.3373,25.555,1144800.0
2009-02-18 10:30:00,43.44,43.7,43.44,43.49,1288400.0,25.5609,25.7139,25.5609,25.5903,1288400.0
2009-02-18 10:40:00,43.5,43.86,43.49,43.64,1201000.0,25.5962,25.808,25.5903,25.6786,1201000.0
2009-02-18 10:50:00,43.64,43.64,43.4,43.48,1092700.0,25.6786,25.6786,25.5373,25.5844,1092700.0
2009-02-18 11:00:00,43.47,43.49,43.35,43.43,726400.0,25.5785,25.5903,25.5079,25.555,726400.0
2009-02-18 11:10:00,43.43,43.68,43.4,43.63,947600.0,25.555,25.7021,25.5373,25.6727,947600.0
2009-02-18 11:20:00,43.63,43.97,43.62,43.82,1034000.0,25.6727,25.8727,25.6668,25.7845,1034000.0
2009-02-18 11:30:00,43.81,43.82,43.7,43.77,591300.0,25.7786,25.7845,25.7139,25.7551,591300.0
2009-02-18 11:40:00,43.76,43.92,43.67,43.67,616600.0,25.7492,25.8433,25.6962,25.6962,616600.0
2009-02-18 11:50:00,43.67,43.76,43.61,43.65,624600.0,25.6962,25.7492,25.6609,25.6845,624600.0
2009-02-18 12:00:00,43.64,43.85,43.54,43.81,1184700.0,25.6786,25.8021,25.6197,25.7786,1184700.0
2009-02-18 12:10:00,43.81,43.88,43.71,43.74,849500.0,25.7786,25.8198,25.7198,25.7374,849500.0
2009-02-18 12:20:00,43.73,43.85,43.59,43.67,735600.0,25.7315,25.8021,25.6491,25.6962,735600.0
2009-02-18 12:30:00,43.67,43.74,43.39,43.41,648200.0,25.6962,25.7374,25.5315,25.5432,648200.0
2009-02-18 12:40:00,43.42,43.61,43.39,43.42,602500.0,25.5491,25.6609,25.5315,25.5491,602500.0
2009-02-18 12:50:00,43.42,43.61,43.33,43.56,1090900.0,25.5491,25.6609,25.4962,25.6315,1090900.0
2009-02-18 13:00:00,43.56,43.72,43.43,43.47,975900.0,25.6315,25.7256,25.555,25.5785,975900.0
2009-02-18 13:10:00,43.48,43.54,43.33,43.35,819800.0,25.5844,25.6197,25.4962,25.5079,819800.0
2009-02-18 13:20:00,43.34,43.48,43.29,43.48,1074900.0,25.502,25.5844,25.4726,25.5844,1074900.0
2009-02-18 13:30:00,43.48,43.49,43.23,43.25,964400.0,25.5844,25.5903,25.4373,25.4491,964400.0
2009-02-18 13:40:00,43.25,43.3,43.19,43.22,698100.0,25.4491,25.4785,25.4138,25.4314,698100.0
2009-02-18 13:50:00,43.22,43.29,43.14,43.2,897500.0,25.4314,25.4726,25.3844,25.4197,897500.0
2009-02-18 14:00:00,43.19,43.49,43.09,43.49,1102000.0,25.4138,25.5903,25.3549,25.5903,1102000.0
2009-02-18 14:10:00,43.49,43.56,43.12,43.24,1417900.0,25.5903,25.6315,25.3726,25.4432,1417900.0
2009-02-18 14:20:00,43.23,43.34,43.14,43.24,940800.0,25.4373,25.502,25.3844,25.4432,940800.0
2009-02-18 14:30:00,43.25,43.39,43.12,43.18,999400.0,25.4491,25.5315,25.3726,25.4079,999400.0
2009-02-18 14:40:00,43.18,43.26,43.08,43.15,657500.0,25.4079,25.455,25.3491,25.3902,657500.0
2009-02-18 14:50:00,43.14,43.39,42.99,43.38,930300.0,25.3844,25.5315,25.2961,25.5256,930300.0
2009-02-18 15:00:00,43.38,43.5,43.24,43.27,1290800.0,25.5256,25.5962,25.4432,25.4609,1290800.0
2009-02-18 15:10:00,43.26,43.57,43.24,43.49,1636900.0,25.455,25.6374,25.4432,25.5903,1636900.0
2009-02-18 15:20:00,43.49,43.57,43.27,43.31,1444700.0,25.5903,25.6374,25.4609,25.4844,1444700.0
2009-02-18 15:30:00,43.31,43.39,43.22,43.31,1298800.0,25.4844,25.5315,25.4314,25.4844,1298800.0
2009-02-18 15:40:00,43.31,43.57,43.22,43.46,1386000.0,25.4844,25.6374,25.4314,25.5727,1386000.0
2009-02-18 15:50:00,43.47,43.59,43.42,43.47,2110400.0,25.5785,25.6491,25.5491,25.5785,2110400.0
2009-02-18 16:00:00,43.49,43.94,43.23,43.23,213300.0,25.5903,25.8551,25.4373,25.4373,213300.0
2009-02-18 16:10:00,43.31,43.36,43.15,43.15,9100.0,25.4844,25.5138,25.3902,25.3902,9100.0
2009-02-19 09:30:00,43.99,44.3,43.9,44.14,997700.0,25.8845,26.0669,25.8316,25.9728,997700.0
2009-02-19 09:40:00,44.14,44.38,44.13,44.24,812500.0,25.9728,26.114,25.9669,26.0316,812500.0
2009-02-19 09:50:00,44.24,44.25,44.07,44.2,1127200.0,26.0316,26.0375,25.9316,26.0081,1127200.0
2009-02-19 10:00:00,44.21,44.31,44.05,44.24,1303700.0,26.014,26.0728,25.9198,26.0316,1303700.0
2009-02-19 10:10:00,44.25,44.25,43.93,43.94,898200.0,26.0375,26.0375,25.8492,25.8551,898200.0
2009-02-19 10:20:00,43.94,43.99,43.78,43.89,765500.0,25.8551,25.8845,25.7609,25.8257,765500.0
2009-02-19 10:30:00,43.9,43.92,43.44,43.59,1176800.0,25.8316,25.8433,25.5609,25.6491,1176800.0
2009-02-19 10:40:00,43.59,43.79,43.56,43.75,525300.0,25.6491,25.7668,25.6315,25.7433,525300.0
2009-02-19 10:50:00,43.74,43.76,43.61,43.65,592400.0,25.7374,25.7492,25.6609,25.6845,592400.0
2009-02-19 11:00:00,43.65,44.2,43.65,44.16,2503900.0,25.6845,26.0081,25.6845,25.9845,2503900.0
2009-02-19 11:10:00,44.17,44.3,44.1,44.27,1179900.0,25.9904,26.0669,25.9492,26.0493,1179900.0
2009-02-19 11:20:00,44.27,44.31,44.09,44.21,594800.0,26.0493,26.0728,25.9434,26.014,594800.0
2009-02-19 11:30:00,44.21,44.32,44.16,44.25,573400.0,26.014,26.0787,25.9845,26.0375,573400.0
2009-02-19 11:40:00,44.26,44.31,44.02,44.04,772400.0,26.0434,26.0728,25.9022,25.9139,772400.0
2009-02-19 11:50:00,44.04,44.12,43.74,43.8,1183400.0,25.9139,25.961,25.7374,25.7727,1183400.0
2009-02-19 12:00:00,43.79,43.85,43.62,43.77,762900.0,25.7668,25.8021,25.6668,25.7551,762900.0
2009-02-19 12:10:00,43.78,43.79,43.6,43.77,473600.0,25.7609,25.7668,25.655,25.7551,473600.0
2009-02-19 12:20:00,43.77,43.85,43.72,43.77,488200.0,25.7551,25.8021,25.7256,25.7551,488200.0
2009-02-19 12:30:00,43.76,43.84,43.71,43.84,435600.0,25.7492,25.7963,25.7198,25.7963,435600.0
2009-02-19 12:40:00,43.84,43.87,43.75,43.77,311800.0,25.7963,25.8139,25.7433,25.7551,311800.0
2009-02-19 12:50:00,43.77,43.86,43.74,43.76,407200.0,25.7551,25.808,25.7374,25.7492,407200.0
2009-02-19 13:00:00,43.76,44.04,43.7,44.03,774000.0,25.7492,25.9139,25.7139,25.9081,774000.0
2009-02-19 13:10:00,44.03,44.23,44.0,44.2,802300.0,25.9081,26.0257,25.8904,26.0081,802300.0
2009-02-19 13:20:00,44.21,44.26,44.11,44.23,609200.0,26.014,26.0434,25.9551,26.0257,609200.0
2009-02-19 13:30:00,44.23,44.3,44.15,44.26,511000.0,26.0257,26.0669,25.9787,26.0434,511000.0
2009-02-19 13:40:00,44.27,44.27,44.02,44.06,435500.0,26.0493,26.0493,25.9022,25.9257,435500.0
2009-02-19 13:50:00,44.05,44.1,43.9,44.04,436200.0,25.9198,25.9492,25.8316,25.9139,436200.0
2009-02-19 14:00:00,44.04,44.2,44.01,44.14,615500.0,25.9139,26.0081,25.8963,25.9728,615500.0
2009-02-19 14:10:00,44.14,44.18,43.8,43.82,452100.0,25.9728,25.9963,25.7727,25.7845,452100.0
2009-02-19 14:20:00,43.81,44.14,43.78,44.09,1030400.0,25.7786,25.9728,25.7609,25.9434,1030400.0
2009-02-19 14:30:00,44.09,44.13,43.95,44.13,695300.0,25.9434,25.9669,25.861,25.9669,695300.0
2009-02-19 14:40:00,44.12,44.12,43.81,43.81,848300.0,25.961,25.961,25.7786,25.7786,848300.0
2009-02-19 14:50:00,43.82,44.08,43.78,43.95,786700.0,25.7845,25.9375,25.7609,25.861,786700.0
2009-02-19 15:00:00,43.94,44.03,43.77,43.77,944400.0,25.8551,25.9081,25.7551,25.7551,944400.0
2009-02-19 15:10:00,43.77,43.78,43.47,43.56,1104900.0,25.7551,25.7609,25.5785,25.6315,1104900.0
2009-02-19 15:20:00,43.56,43.75,43.46,43.7,886500.0,25.6315,25.7433,25.5727,25.7139,886500.0
2009-02-19 15:30:00,43.7,43.72,43.32,43.33,999200.0,25.7139,25.7256,25.4903,25.4962,999200.0
2009-02-19 15:40:00,43.35,43.8,43.28,43.69,1506200.0,25.5079,25.7727,25.4667,25.708,1506200.0
2009-02-19 15:50:00,43.69,43.77,43.54,43.54,1570200.0,25.708,25.7551,25.6197,25.6197,1570200.0
2009-02-19 16:00:00,43.5,43.7,43.45,43.55,129600.0,25.5962,25.7139,25.5668,25.6256,129600.0
2009-02-19 16:10:00,43.55,43.55,43.55,43.55,0.0,25.6256,25.6256,25.6256,25.6256,0.0
2009-02-20 09:30:00,42.62,42.97,42.49,42.77,1117200.0,25.0784,25.2843,25.0019,25.1666,1117200.0
2009-02-20 09:40:00,42.77,42.81,42.56,42.56,971100.0,25.1666,25.1902,25.0431,25.0431,971100.0
2009-02-20 09:50:00,42.57,42.7,42.46,42.64,732200.0,25.049,25.1255,24.9842,25.0902,732200.0
2009-02-20 10:00:00,42.64,42.99,42.54,42.83,1136400.0,25.0902,25.2961,25.0313,25.2019,1136400.0
2009-02-20 10:10:00,42.83,42.92,42.66,42.67,895900.0,25.2019,25.2549,25.1019,25.1078,895900.0
2009-02-20 10:20:00,42.66,42.84,42.57,42.81,1102200.0,25.1019,25.2078,25.049,25.1902,1102200.0
2009-02-20 10:30:00,42.81,42.88,42.58,42.86,784500.0,25.1902,25.2314,25.0548,25.2196,784500.0
2009-02-20 10:40:00,42.85,42.96,42.71,42.81,938100.0,25.2137,25.2784,25.1313,25.1902,938100.0
2009-02-20 10:50:00,42.82,42.82,42.46,42.51,995900.0,25.1961,25.1961,24.9842,25.0137,995900.0
2009-02-20 11:00:00,42.51,42.58,42.25,42.31,772200.0,25.0137,25.0548,24.8607,24.896,772200.0
2009-02-20 11:10:00,42.31,42.33,42.01,42.17,1187400.0,24.896,24.9077,24.7194,24.8136,1187400.0
2009-02-20 11:20:00,42.17,42.22,42.01,42.07,618800.0,24.8136,24.843,24.7194,24.7548,618800.0
2009-02-20 11:30:00,42.07,42.31,41.94,42.3,1243800.0,24.7548,24.896,24.6783,24.8901,1243800.0
2009-02-20 11:40:00,42.3,42.32,42.11,42.23,647700.0,24.8901,24.9019,24.7783,24.8489,647700.0
2009-02-20 11:50:00,42.22,42.26,42.14,42.21,492100.0,24.843,24.8666,24.7959,24.8371,492100.0
2009-02-20 12:00:00,42.21,42.52,42.19,42.52,610900.0,24.8371,25.0195,24.8254,25.0195,610900.0
2009-02-20 12:10:00,42.52,42.61,42.43,42.55,734200.0,25.0195,25.0725,24.9666,25.0372,734200.0
2009-02-20 12:20:00,42.55,42.55,42.27,42.33,363300.0,25.0372,25.0372,24.8724,24.9077,363300.0
2009-02-20 12:30:00,42.33,42.43,42.24,42.35,573000.0,24.9077,24.9666,24.8548,24.9195,573000.0
2009-02-20 12:40:00,42.36,42.38,41.9,41.91,644500.0,24.9254,24.9372,24.6547,24.6606,644500.0
2009-02-20 12:50:00,41.92,41.94,41.72,41.8,1328600.0,24.6665,24.6783,24.5488,24.5959,1328600.0
2009-02-20 13:00:00,41.8,41.8,41.52,41.59,815900.0,24.5959,24.5959,24.4311,24.4723,815900.0
2009-02-20 13:10:00,41.59,41.6,41.37,41.45,1055000.0,24.4723,24.4782,24.3429,24.3899,1055000.0
2009-02-20 13:20:00,41.45,41.78,41.44,41.69,839700.0,24.3899,24.5841,24.384,24.5312,839700.0
2009-02-20 13:30:00,41.69,41.85,41.62,41.82,585800.0,24.5312,24.6253,24.49,24.6076,585800.0
2009-02-20 13:40:00,41.83,41.95,41.8,41.9,845300.0,24.6135,24.6841,24.5959,24.6547,845300.0
2009-02-20 13:50:00,41.89,42.11,41.89,41.99,972400.0,24.6488,24.7783,24.6488,24.7077,972400.0
2009-02-20 14:00:00,41.99,42.03,41.76,41.93,576800.0,24.7077,24.7312,24.5723,24.6724,576800.0
2009-02-20 14:10:00,41.93,42.45,41.86,42.27,1380600.0,24.6724,24.9784,24.6312,24.8724,1380600.0
2009-02-20 14:20:00,42.27,42.71,42.18,42.25,2263400.0,24.8724,25.1313,24.8195,24.8607,2263400.0
2009-02-20 14:30:00,42.25,42.63,42.22,42.58,2029100.0,24.8607,25.0843,24.843,25.0548,2029100.0
2009-02-20 14:40:00,42.59,42.79,42.5,42.77,1830600.0,25.0607,25.1784,25.0078,25.1666,1830600.0
2009-02-20 14:50:00,42.77,42.96,42.52,42.65,1395100.0,25.1666,25.2784,25.0195,25.096,1395100.0
2009-02-20 15:00:00,42.65,42.65,42.35,42.5,1378900.0,25.096,25.096,24.9195,25.0078,1378900.0
2009-02-20 15:10:00,42.49,42.66,42.29,42.6,1315400.0,25.0019,25.1019,24.8842,25.0666,1315400.0
2009-02-20 15:20:00,42.61,42.66,42.3,42.36,1189000.0,25.0725,25.1019,24.8901,24.9254,1189000.0
2009-02-20 15:30:00,42.35,42.45,42.17,42.34,1292500.0,24.9195,24.9784,24.8136,24.9136,1292500.0
2009-02-20 15:40:00,42.34,42.37,42.08,42.22,1834500.0,24.9136,24.9313,24.7606,24.843,1834500.0
2009-02-20 15:50:00,42.22,42.44,42.13,42.37,2746100.0,24.843,24.9725,24.7901,24.9313,2746100.0
2009-02-20 16:00:00,42.34,42.6,42.22,42.4,772500.0,24.9136,25.0666,24.843,24.9489,772500.0
2009-02-20 16:10:00,42.4,42.5,42.21,42.38,5800.0,24.9489,25.0078,24.8371,24.9372,5800.0
2009-02-23 09:30:00,43.07,43.31,42.95,43.2,1489800.0,25.3432,25.4844,25.2726,25.4197,1489800.0
2009-02-23 09:40:00,43.2,43.2,42.77,42.77,798000.0,25.4197,25.4197,25.1666,25.1666,798000.0
2009-02-23 09:50:00,42.78,43.0,42.7,42.89,951300.0,25.1725,25.302,25.1255,25.2373,951300.0
2009-02-23 10:00:00,42.89,42.98,42.63,42.7,932400.0,25.2373,25.2902,25.0843,25.1255,932400.0
2009-02-23 10:10:00,42.7,42.8,42.46,42.51,883600.0,25.1255,25.1843,24.9842,25.0137,883600.0
2009-02-23 10:20:00,42.52,42.56,42.34,42.38,1343600.0,25.0195,25.0431,24.9136,24.9372,1343600.0
2009-02-23 10:30:00,42.37,42.38,41.96,42.0,1315200.0,24.9313,24.9372,24.69,24.7136,1315200.0
2009-02-23 10:40:00,42.01,42.25,41.94,42.22,766900.0,24.7194,24.8607,24.6783,24.843,766900.0
2009-02-23 10:50:00,42.22,42.3,41.97,41.97,762700.0,24.843,24.8901,24.6959,24.6959,762700.0
2009-02-23 11:00:00,41.97,42.19,41.96,42.05,785200.0,24.6959,24.8254,24.69,24.743,785200.0
2009-02-23 11:10:00,42.07,42.23,42.03,42.03,536300.0,24.7548,24.8489,24.7312,24.7312,536300.0
2009-02-23 11:20:00,42.03,42.26,42.02,42.19,535200.0,24.7312,24.8666,24.7253,24.8254,535200.0
2009-02-23 11:30:00,42.19,42.19,41.93,42.02,688500.0,24.8254,24.8254,24.6724,24.7253,688500.0
2009-02-23 11:40:00,42.03,42.04,41.83,41.92,953700.0,24.7312,24.7371,24.6135,24.6665,953700.0
2009-02-23 11:50:00,41.92,41.93,41.67,41.76,610200.0,24.6665,24.6724,24.5194,24.5723,610200.0
2009-02-23 12:00:00,41.76,41.77,41.54,41.54,551400.0,24.5723,24.5782,24.4429,24.4429,551400.0
2009-02-23 12:10:00,41.54,41.72,41.53,41.67,548800.0,24.4429,24.5488,24.437,24.5194,548800.0
2009-02-23 12:20:00,41.66,41.73,41.61,41.66,454000.0,24.5135,24.5547,24.4841,24.5135,454000.0
2009-02-23 12:30:00,41.66,41.66,41.44,41.47,436200.0,24.5135,24.5135,24.384,24.4017,436200.0
2009-02-23 12:40:00,41.47,41.48,41.25,41.27,461600.0,24.4017,24.4076,24.2722,24.284,461600.0
2009-02-23 12:50:00,41.26,41.33,40.98,40.98,933700.0,24.2781,24.3193,24.1134,24.1134,933700.0
2009-02-23 13:00:00,40.99,41.21,40.97,41.21,1231700.0,24.1193,24.2487,24.1075,24.2487,1231700.0
2009-02-23 13:10:00,41.22,41.27,41.16,41.17,503700.0,24.2546,24.284,24.2193,24.2252,503700.0
2009-02-23 13:20:00,41.17,41.22,41.08,41.09,490600.0,24.2252,24.2546,24.1722,24.1781,490600.0
2009-02-23 13:30:00,41.08,41.17,40.97,41.1,717300.0,24.1722,24.2252,24.1075,24.184,717300.0
2009-02-23 13:40:00,41.11,41.25,41.08,41.12,538600.0,24.1899,24.2722,24.1722,24.1958,538600.0
2009-02-23 13:50:00,41.12,41.14,40.92,40.96,619200.0,24.1958,24.2075,24.0781,24.1016,619200.0
2009-02-23 14:00:00,40.96,40.97,40.8,40.81,810100.0,24.1016,24.1075,24.0075,24.0133,810100.0
2009-02-23 14:10:00,40.8,41.28,40.76,41.22,933300.0,24.0075,24.2899,23.9839,24.2546,933300.0
2009-02-23 14:20:00,41.22,41.37,41.21,41.34,1184100.0,24.2546,24.3429,24.2487,24.3252,1184100.0
2009-02-23 14:30:00,41.32,41.36,41.09,41.21,586400.0,24.3134,24.337,24.1781,24.2487,586400.0
2009-02-23 14:40:00,41.2,41.23,40.89,40.94,677000.0,24.2428,24.2605,24.0604,24.0898,677000.0
2009-02-23 14:50:00,40.95,41.0,40.59,40.59,919400.0,24.0957,24.1251,23.8839,23.8839,919400.0
2009-02-23 15:00:00,40.59,40.83,40.54,40.62,997600.0,23.8839,24.0251,23.8545,23.9015,997600.0
2009-02-23 15:10:00,40.62,40.83,40.53,40.65,1010000.0,23.9015,24.0251,23.8486,23.9192,1010000.0
2009-02-23 15:20:00,40.65,40.66,40.28,40.44,1111200.0,23.9192,23.9251,23.7015,23.7956,1111200.0
2009-02-23 15:30:00,40.43,40.75,40.43,40.51,1023500.0,23.7897,23.978,23.7897,23.8368,1023500.0
2009-02-23 15:40:00,40.52,40.58,40.38,40.42,1612800.0,23.8427,23.878,23.7603,23.7839,1612800.0
2009-02-23 15:50:00,40.41,40.54,40.35,40.41,1536500.0,23.778,23.8545,23.7427,23.778,1536500.0
2009-02-24 09:30:00,40.76,41.15,40.65,41.08,1078100.0,23.9839,24.2134,23.9192,24.1722,1078100.0
2009-02-24 09:40:00,41.07,41.25,40.95,41.13,879100.0,24.1663,24.2722,24.0957,24.2016,879100.0
2009-02-24 09:50:00,41.13,41.43,41.1,41.12,917400.0,24.2016,24.3782,24.184,24.1958,917400.0
2009-02-24 10:00:00,41.12,41.12,40.77,40.94,2505100.0,24.1958,24.1958,23.9898,24.0898,2505100.0
2009-02-24 10:10:00,40.94,41.01,40.55,40.77,790500.0,24.0898,24.131,23.8604,23.9898,790500.0
2009-02-24 10:20:00,40.78,41.18,40.63,41.1,600100.0,23.9957,24.2311,23.9074,24.184,600100.0
2009-02-24 10:30:00,41.1,41.36,41.06,41.26,1028800.0,24.184,24.337,24.1604,24.2781,1028800.0
2009-02-24 10:40:00,41.26,41.6,41.18,41.58,752100.0,24.2781,24.4782,24.2311,24.4664,752100.0
2009-02-24 10:50:00,41.58,41.61,41.26,41.39,611500.0,24.4664,24.4841,24.2781,24.3546,611500.0
2009-02-24 11:00:00,41.38,41.53,41.33,41.36,464200.0,24.3487,24.437,24.3193,24.337,464200.0
2009-02-24 11:10:00,41.36,41.55,41.29,41.43,783100.0,24.337,24.4488,24.2958,24.3782,783100.0
2009-02-24 11:20:00,41.44,41.53,41.31,41.4,649100.0,24.384,24.437,24.3076,24.3605,649100.0
2009-02-24 11:30:00,41.41,41.45,41.22,41.31,434800.0,24.3664,24.3899,24.2546,24.3076,434800.0
2009-02-24 11:40:00,41.32,41.35,41.02,41.02,628700.0,24.3134,24.3311,24.1369,24.1369,628700.0
2009-02-24 11:50:00,41.02,41.23,41.0,41.17,506800.0,24.1369,24.2605,24.1251,24.2252,506800.0
2009-02-24 12:00:00,41.17,41.37,41.09,41.11,634700.0,24.2252,24.3429,24.1781,24.1899,634700.0
2009-02-24 12:10:00,41.12,41.14,40.93,41.11,628200.0,24.1958,24.2075,24.084,24.1899,628200.0
2009-02-24 12:20:00,41.11,41.22,41.08,41.17,463300.0,24.1899,24.2546,24.1722,24.2252,463300.0
2009-02-24 12:30:00,41.17,41.48,41.16,41.37,561900.0,24.2252,24.4076,24.2193,24.3429,561900.0
2009-02-24 12:40:00,41.36,41.51,41.34,41.45,448000.0,24.337,24.4252,24.3252,24.3899,448000.0
2009-02-24 12:50:00,41.46,41.56,41.45,41.56,394800.0,24.3958,24.4547,24.3899,24.4547,394800.0
2009-02-24 13:00:00,41.55,41.76,41.49,41.69,637000.0,24.4488,24.5723,24.4135,24.5312,637000.0
2009-02-24 13:10:00,41.69,41.72,41.39,41.5,665300.0,24.5312,24.5488,24.3546,24.4194,665300.0
2009-02-24 13:20:00,41.5,42.07,41.5,42.05,1294700.0,24.4194,24.7548,24.4194,24.743,1294700.0
2009-02-24 13:30:00,42.05,42.23,42.05,42.13,1195400.0,24.743,24.8489,24.743,24.7901,1195400.0
2009-02-24 13:40:00,42.15,42.24,41.9,41.95,994100.0,24.8018,24.8548,24.6547,24.6841,994100.0
2009-02-24 13:50:00,41.95,42.17,41.95,42.05,561100.0,24.6841,24.8136,24.6841,24.743,561100.0
2009-02-24 14:00:00,42.04,42.13,41.97,42.0,662400.0,24.7371,24.7901,24.6959,24.7136,662400.0
2009-02-24 14:10:00,42.0,42.26,41.9,42.26,864300.0,24.7136,24.8666,24.6547,24.8666,864300.0
2009-02-24 14:20:00,42.26,42.33,42.2,42.3,484500.0,24.8666,24.9077,24.8312,24.8901,484500.0
2009-02-24 14:30:00,42.3,42.31,42.01,42.09,782500.0,24.8901,24.896,24.7194,24.7665,782500.0
2009-02-24 14:40:00,42.09,42.15,41.94,42.11,496200.0,24.7665,24.8018,24.6783,24.7783,496200.0
2009-02-24 14:50:00,42.11,42.26,41.98,42.18,488600.0,24.7783,24.8666,24.7018,24.8195,488600.0
2009-02-24 15:00:00,42.19,42.31,42.13,42.29,615100.0,24.8254,24.896,24.7901,24.8842,615100.0
2009-02-24 15:10:00,42.3,42.48,42.28,42.46,913100.0,24.8901,24.996,24.8783,24.9842,913100.0
2009-02-24 15:20:00,42.46,42.52,42.31,42.35,780700.0,24.9842,25.0195,24.896,24.9195,780700.0
2009-02-24 15:30:00,42.35,42.42,42.2,42.38,1439900.0,24.9195,24.9607,24.8312,24.9372,1439900.0
2009-02-24 15:40:00,42.38,42.54,42.32,42.41,1985100.0,24.9372,25.0313,24.9019,24.9548,1985100.0
2009-02-24 15:50:00,42.4,42.47,42.3,42.31,1700400.0,24.9489,24.9901,24.8901,24.896,1700400.0
2009-02-25 09:30:00,42.29,42.62,42.12,42.57,1137900.0,24.8842,25.0784,24.7842,25.049,1137900.0
2009-02-25 09:40:00,42.57,42.64,42.24,42.31,970500.0,25.049,25.0902,24.8548,24.896,970500.0
2009-02-25 09:50:00,42.32,42.34,41.94,41.94,824300.0,24.9019,24.9136,24.6783,24.6783,824300.0
2009-02-25 10:00:00,42.01,42.01,41.32,41.41,1944300.0,24.7194,24.7194,24.3134,24.3664,1944300.0
2009-02-25 10:10:00,41.42,41.56,41.21,41.32,1619000.0,24.3723,24.4547,24.2487,24.3134,1619000.0
2009-02-25 10:20:00,41.31,41.49,41.18,41.48,888000.0,24.3076,24.4135,24.2311,24.4076,888000.0
2009-02-25 10:30:00,41.49,41.79,41.46,41.62,2294400.0,24.4135,24.59,24.3958,24.49,2294400.0
2009-02-25 10:40:00,41.62,41.69,41.16,41.23,1118800.0,24.49,24.5312,24.2193,24.2605,1118800.0
2009-02-25 10:50:00,41.24,41.4,41.23,41.31,824700.0,24.2664,24.3605,24.2605,24.3076,824700.0
2009-02-25 11:00:00,41.31,41.61,41.3,41.54,898400.0,24.3076,24.4841,24.3017,24.4429,898400.0
2009-02-25 11:10:00,41.53,41.66,41.47,41.66,487300.0,24.437,24.5135,24.4017,24.5135,487300.0
2009-02-25 11:20:00,41.66,41.91,41.65,41.88,719900.0,24.5135,24.6606,24.5076,24.643,719900.0
2009-02-25 11:30:00,41.89,42.02,41.82,41.93,475600.0,24.6488,24.7253,24.6076,24.6724,475600.0
2009-02-25 11:40:00,41.93,42.38,41.93,42.25,1392900.0,24.6724,24.9372,24.6724,24.8607,1392900.0
2009-02-25 11:50:00,42.25,42.3,42.13,42.19,1599600.0,24.8607,24.8901,24.7901,24.8254,1599600.0
2009-02-25 12:00:00,42.18,42.33,42.17,42.32,503200.0,24.8195,24.9077,24.8136,24.9019,503200.0
2009-02-25 12:10:00,42.32,42.33,42.18,42.23,483400.0,24.9019,24.9077,24.8195,24.8489,483400.0
2009-02-25 12:20:00,42.23,42.31,42.04,42.11,580100.0,24.8489,24.896,24.7371,24.7783,580100.0
2009-02-25 12:30:00,42.11,42.16,42.02,42.14,550100.0,24.7783,24.8077,24.7253,24.7959,550100.0
2009-02-25 12:40:00,42.14,42.16,41.76,41.88,843500.0,24.7959,24.8077,24.5723,24.643,843500.0
2009-02-25 12:50:00,41.88,42.08,41.83,42.01,624300.0,24.643,24.7606,24.6135,24.7194,624300.0
2009-02-25 13:00:00,42.0,42.35,41.97,42.27,890400.0,24.7136,24.9195,24.6959,24.8724,890400.0
2009-02-25 13:10:00,42.28,42.3,42.12,42.25,535200.0,24.8783,24.8901,24.7842,24.8607,535200.0
2009-02-25 13:20:00,42.25,42.31,42.07,42.24,477400.0,24.8607,24.896,24.7548,24.8548,477400.0
2009-02-25 13:30:00,42.23,42.66,42.22,42.62,737300.0,24.8489,25.1019,24.843,25.0784,737300.0
2009-02-25 13:40:00,42.63,42.98,42.63,42.98,709300.0,25.0843,25.2902,25.0843,25.2902,709300.0
2009-02-25 13:50:00,42.98,43.11,42.83,43.0,803400.0,25.2902,25.3667,25.2019,25.302,803400.0
2009-02-25 14:00:00,42.99,43.07,42.47,42.58,2012800.0,25.2961,25.3432,24.9901,25.0548,2012800.0
2009-02-25 14:10:00,42.58,42.71,42.35,42.46,1559000.0,25.0548,25.1313,24.9195,24.9842,1559000.0
2009-02-25 14:20:00,42.46,42.74,42.33,42.65,1873800.0,24.9842,25.149,24.9077,25.096,1873800.0
2009-02-25 14:30:00,42.65,42.7,42.43,42.51,1147700.0,25.096,25.1255,24.9666,25.0137,1147700.0
2009-02-25 14:40:00,42.51,42.85,42.5,42.66,1291100.0,25.0137,25.2137,25.0078,25.1019,1291100.0
2009-02-25 14:50:00,42.65,42.82,42.58,42.65,1017700.0,25.096,25.1961,25.0548,25.096,1017700.0
2009-02-25 15:00:00,42.63,42.91,42.59,42.81,971600.0,25.0843,25.249,25.0607,25.1902,971600.0
2009-02-25 15:10:00,42.8,43.02,42.58,42.92,1654300.0,25.1843,25.3137,25.0548,25.2549,1654300.0
2009-02-25 15:20:00,42.91,43.0,42.81,42.83,836000.0,25.249,25.302,25.1902,25.2019,836000.0
2009-02-25 15:30:00,42.82,42.87,42.63,42.63,1037500.0,25.1961,25.2255,25.0843,25.0843,1037500.0
2009-02-25 15:40:00,42.64,42.73,42.37,42.4,1963200.0,25.0902,25.1431,24.9313,24.9489,1963200.0
2009-02-25 15:50:00,42.39,42.45,42.0,42.07,1974000.0,24.943,24.9784,24.7136,24.7548,1974000.0
2009-02-26 09:30:00,42.82,43.05,42.77,42.8,888400.0,25.1961,25.3314,25.1666,25.1843,888400.0
2009-02-26 09:40:00,42.8,43.07,42.64,42.64,1444900.0,25.1843,25.3432,25.0902,25.0902,1444900.0
2009-02-26 09:50:00,42.65,43.13,42.62,43.13,933500.0,25.096,25.3785,25.0784,25.3785,933500.0
2009-02-26 10:00:00,43.12,43.41,42.99,43.27,1070900.0,25.3726,25.5432,25.2961,25.4609,1070900.0
2009-02-26 10:10:00,43.27,43.32,42.97,43.31,829900.0,25.4609,25.4903,25.2843,25.4844,829900.0
2009-02-26 10:20:00,43.32,43.56,43.31,43.47,738000.0,25.4903,25.6315,25.4844,25.5785,738000.0
2009-02-26 10:30:00,43.48,43.66,43.29,43.61,905600.0,25.5844,25.6903,25.4726,25.6609,905600.0
2009-02-26 10:40:00,43.61,43.74,43.58,43.69,731900.0,25.6609,25.7374,25.6433,25.708,731900.0
2009-02-26 10:50:00,43.7,43.74,43.53,43.61,863100.0,25.7139,25.7374,25.6138,25.6609,863100.0
2009-02-26 11:00:00,43.6,43.63,43.33,43.36,706400.0,25.655,25.6727,25.4962,25.5138,706400.0
2009-02-26 11:10:00,43.37,43.46,43.3,43.42,561600.0,25.5197,25.5727,25.4785,25.5491,561600.0
2009-02-26 11:20:00,43.42,43.56,43.21,43.22,730000.0,25.5491,25.6315,25.4255,25.4314,730000.0
2009-02-26 11:30:00,43.21,43.25,43.12,43.16,517000.0,25.4255,25.4491,25.3726,25.3961,517000.0
2009-02-26 11:40:00,43.17,43.19,42.93,43.03,431600.0,25.402,25.4138,25.2608,25.3196,431600.0
2009-02-26 11:50:00,43.03,43.17,43.01,43.12,420000.0,25.3196,25.402,25.3079,25.3726,420000.0
2009-02-26 12:00:00,43.13,43.3,43.13,43.29,447800.0,25.3785,25.4785,25.3785,25.4726,447800.0
2009-02-26 12:10:00,43.29,43.3,43.08,43.1,329500.0,25.4726,25.4785,25.3491,25.3608,329500.0
2009-02-26 12:20:00,43.11,43.11,42.65,42.76,789000.0,25.3667,25.3667,25.096,25.1608,789000.0
2009-02-26 12:30:00,42.76,42.97,42.69,42.9,426300.0,25.1608,25.2843,25.1196,25.2431,426300.0
2009-02-26 12:40:00,42.9,43.21,42.85,43.16,636800.0,25.2431,25.4255,25.2137,25.3961,636800.0
2009-02-26 12:50:00,43.16,43.25,43.01,43.13,617800.0,25.3961,25.4491,25.3079,25.3785,617800.0
2009-02-26 13:00:00,43.14,43.2,42.92,42.93,323100.0,25.3844,25.4197,25.2549,25.2608,323100.0
2009-02-26 13:10:00,42.92,42.93,42.76,42.82,552400.0,25.2549,25.2608,25.1608,25.1961,552400.0
2009-02-26 13:20:00,42.82,43.12,42.82,43.04,505700.0,25.1961,25.3726,25.1961,25.3255,505700.0
2009-02-26 13:30:00,43.05,43.18,42.96,43.03,447500.0,25.3314,25.4079,25.2784,25.3196,447500.0
2009-02-26 13:40:00,43.02,43.35,43.02,43.29,452600.0,25.3137,25.5079,25.3137,25.4726,452600.0
2009-02-26 13:50:00,43.29,43.37,43.17,43.26,405000.0,25.4726,25.5197,25.402,25.455,405000.0
2009-02-26 14:00:00,43.24,43.27,42.98,43.06,590900.0,25.4432,25.4609,25.2902,25.3373,590900.0
2009-02-26 14:10:00,43.06,43.27,43.06,43.24,511900.0,25.3373,25.4609,25.3373,25.4432,511900.0
2009-02-26 14:20:00,43.23,43.35,43.2,43.29,452000.0,25.4373,25.5079,25.4197,25.4726,452000.0
2009-02-26 14:30:00,43.28,43.29,43.0,43.05,635300.0,25.4667,25.4726,25.302,25.3314,635300.0
2009-02-26 14:40:00,43.05,43.05,42.82,42.92,640000.0,25.3314,25.3314,25.1961,25.2549,640000.0
2009-02-26 14:50:00,42.92,42.98,42.47,42.62,878600.0,25.2549,25.2902,24.9901,25.0784,878600.0
2009-02-26 15:00:00,42.61,42.61,42.34,42.39,1123500.0,25.0725,25.0725,24.9136,24.943,1123500.0
2009-02-26 15:10:00,42.42,42.48,42.18,42.23,1997000.0,24.9607,24.996,24.8195,24.8489,1997000.0
2009-02-26 15:20:00,42.24,42.33,42.12,42.18,1848400.0,24.8548,24.9077,24.7842,24.8195,1848400.0
2009-02-26 15:30:00,42.18,42.36,42.1,42.3,1670500.0,24.8195,24.9254,24.7724,24.8901,1670500.0
2009-02-26 15:40:00,42.31,42.54,42.29,42.51,1346700.0,24.896,25.0313,24.8842,25.0137,1346700.0
2009-02-26 15:50:00,42.51,42.51,42.12,42.15,1477900.0,25.0137,25.0137,24.7842,24.8018,1477900.0
2009-02-27 09:30:00,41.23,41.33,40.8,40.84,1648400.0,24.2605,24.3193,24.0075,24.031,1648400.0
2009-02-27 09:40:00,40.84,41.08,40.74,40.85,1512700.0,24.031,24.1722,23.9722,24.0369,1512700.0
2009-02-27 09:50:00,40.85,41.07,40.68,40.94,1363600.0,24.0369,24.1663,23.9369,24.0898,1363600.0
2009-02-27 10:00:00,40.95,41.35,40.94,41.02,1345100.0,24.0957,24.3311,24.0898,24.1369,1345100.0
2009-02-27 10:10:00,41.02,41.22,40.95,41.22,790900.0,24.1369,24.2546,24.0957,24.2546,790900.0
2009-02-27 10:20:00,41.23,41.78,41.22,41.57,1678200.0,24.2605,24.5841,24.2546,24.4605,1678200.0
2009-02-27 10:30:00,41.56,41.75,41.35,41.58,713500.0,24.4547,24.5665,24.3311,24.4664,713500.0
2009-02-27 10:40:00,41.58,41.87,41.48,41.72,825200.0,24.4664,24.6371,24.4076,24.5488,825200.0
2009-02-27 10:50:00,41.72,41.92,41.57,41.62,771400.0,24.5488,24.6665,24.4605,24.49,771400.0
2009-02-27 11:00:00,41.62,41.64,41.36,41.57,736500.0,24.49,24.5017,24.337,24.4605,736500.0
2009-02-27 11:10:00,41.58,41.64,41.27,41.36,503700.0,24.4664,24.5017,24.284,24.337,503700.0
2009-02-27 11:20:00,41.36,41.49,41.27,41.44,590800.0,24.337,24.4135,24.284,24.384,590800.0
2009-02-27 11:30:00,41.44,41.53,41.33,41.42,376700.0,24.384,24.437,24.3193,24.3723,376700.0
2009-02-27 11:40:00,41.42,41.82,41.41,41.79,815800.0,24.3723,24.6076,24.3664,24.59,815800.0
2009-02-27 11:50:00,41.79,41.88,41.55,41.75,836800.0,24.59,24.643,24.4488,24.5665,836800.0
2009-02-27 12:00:00,41.76,41.96,41.75,41.9,547000.0,24.5723,24.69,24.5665,24.6547,547000.0
2009-02-27 12:10:00,41.9,42.14,41.8,41.99,651600.0,24.6547,24.7959,24.5959,24.7077,651600.0
2009-02-27 12:20:00,41.99,42.21,41.97,42.17,314500.0,24.7077,24.8371,24.6959,24.8136,314500.0
2009-02-27 12:30:00,42.17,42.31,42.09,42.12,899400.0,24.8136,24.896,24.7665,24.7842,899400.0
2009-02-27 12:40:00,42.12,42.16,42.0,42.15,808800.0,24.7842,24.8077,24.7136,24.8018,808800.0
2009-02-27 12:50:00,42.15,42.35,42.15,42.34,583400.0,24.8018,24.9195,24.8018,24.9136,583400.0
2009-02-27 13:00:00,42.34,42.49,42.34,42.43,866000.0,24.9136,25.0019,24.9136,24.9666,866000.0
2009-02-27 13:10:00,42.44,42.47,42.1,42.24,1211000.0,24.9725,24.9901,24.7724,24.8548,1211000.0
2009-02-27 13:20:00,42.25,42.37,42.18,42.26,492400.0,24.8607,24.9313,24.8195,24.8666,492400.0
2009-02-27 13:30:00,42.27,42.46,41.91,41.94,1490800.0,24.8724,24.9842,24.6606,24.6783,1490800.0
2009-02-27 13:40:00,41.94,42.22,41.89,42.19,979900.0,24.6783,24.843,24.6488,24.8254,979900.0
2009-02-27 13:50:00,42.2,42.36,42.1,42.32,1152800.0,24.8312,24.9254,24.7724,24.9019,1152800.0
2009-02-27 14:00:00,42.32,42.55,42.23,42.38,886400.0,24.9019,25.0372,24.8489,24.9372,886400.0
2009-02-27 14:10:00,42.38,42.49,42.25,42.36,931700.0,24.9372,25.0019,24.8607,24.9254,931700.0
2009-02-27 14:20:00,42.35,42.41,42.05,42.11,701300.0,24.9195,24.9548,24.743,24.7783,701300.0
2009-02-27 14:30:00,42.12,42.13,41.85,41.87,839600.0,24.7842,24.7901,24.6253,24.6371,839600.0
2009-02-27 14:40:00,41.87,42.16,41.83,42.11,1223500.0,24.6371,24.8077,24.6135,24.7783,1223500.0
2009-02-27 14:50:00,42.11,42.24,41.94,42.0,904900.0,24.7783,24.8548,24.6783,24.7136,904900.0
2009-02-27 15:00:00,41.99,41.99,41.54,41.56,1197400.0,24.7077,24.7077,24.4429,24.4547,1197400.0
2009-02-27 15:10:00,41.56,41.57,41.18,41.27,1534300.0,24.4547,24.4605,24.2311,24.284,1534300.0
2009-02-27 15:20:00,41.27,41.53,41.19,41.25,1694100.0,24.284,24.437,24.2369,24.2722,1694100.0
2009-02-27 15:30:00,41.25,41.5,41.14,41.25,2021300.0,24.2722,24.4194,24.2075,24.2722,2021300.0
2009-02-27 15:40:00,41.23,41.7,41.22,41.58,1977900.0,24.2605,24.537,24.2546,24.4664,1977900.0
2009-02-27 15:50:00,41.58,41.67,41.1,41.14,2490000.0,24.4664,24.5194,24.184,24.2075,2490000.0
2009-03-02 09:30:00,40.12,40.32,39.8,39.97,1850100.0,23.6073,23.725,23.419,23.5191,1850100.0
2009-03-02 09:40:00,39.97,40.44,39.96,40.2,1666400.0,23.5191,23.7956,23.5132,23.6544,1666400.0
2009-03-02 09:50:00,40.2,40.26,39.89,39.91,1313800.0,23.6544,23.6897,23.472,23.4838,1313800.0
2009-03-02 10:00:00,39.91,40.16,39.73,39.76,2248300.0,23.4838,23.6309,23.3779,23.3955,2248300.0
2009-03-02 10:10:00,39.76,39.79,39.48,39.54,2367900.0,23.3955,23.4132,23.2307,23.2661,2367900.0
2009-03-02 10:20:00,39.54,39.78,39.45,39.57,1733300.0,23.2661,23.4073,23.2131,23.2837,1733300.0
2009-03-02 10:30:00,39.57,39.65,39.4,39.4,1043000.0,23.2837,23.3308,23.1837,23.1837,1043000.0
2009-03-02 10:40:00,39.4,39.46,39.28,39.31,1056000.0,23.1837,23.219,23.1131,23.1307,1056000.0
2009-03-02 10:50:00,39.31,39.32,39.12,39.16,1474700.0,23.1307,23.1366,23.0189,23.0425,1474700.0
2009-03-02 11:00:00,39.17,39.27,38.94,39.0,1958200.0,23.0483,23.1072,22.913,22.9483,1958200.0
2009-03-02 11:10:00,39.0,39.05,38.93,39.04,1114800.0,22.9483,22.9777,22.9071,22.9718,1114800.0
2009-03-02 11:20:00,39.04,39.16,38.85,38.86,1175100.0,22.9718,23.0425,22.86,22.8659,1175100.0
2009-03-02 11:30:00,38.87,38.88,38.68,38.78,1376800.0,22.8718,22.8777,22.76,22.8189,1376800.0
2009-03-02 11:40:00,38.78,38.84,38.75,38.79,589700.0,22.8189,22.8542,22.8012,22.8247,589700.0
2009-03-02 11:50:00,38.8,38.85,38.49,38.63,1043000.0,22.8306,22.86,22.6482,22.7306,1043000.0
2009-03-02 12:00:00,38.63,38.77,38.54,38.73,1054600.0,22.7306,22.813,22.6776,22.7894,1054600.0
2009-03-02 12:10:00,38.73,38.77,38.48,38.51,913600.0,22.7894,22.813,22.6423,22.66,913600.0
2009-03-02 12:20:00,38.5,38.85,38.5,38.78,846000.0,22.6541,22.86,22.6541,22.8189,846000.0
2009-03-02 12:30:00,38.77,38.89,38.73,38.82,527800.0,22.813,22.8836,22.7894,22.8424,527800.0
2009-03-02 12:40:00,38.82,38.82,38.59,38.67,735000.0,22.8424,22.8424,22.7071,22.7541,735000.0
2009-03-02 12:50:00,38.66,38.7,38.45,38.51,622200.0,22.7482,22.7718,22.6247,22.66,622200.0
2009-03-02 13:00:00,38.51,38.63,38.42,38.5,693100.0,22.66,22.7306,22.607,22.6541,693100.0
2009-03-02 13:10:00,38.5,38.51,38.28,38.3,751400.0,22.6541,22.66,22.5246,22.5364,751400.0
2009-03-02 13:20:00,38.3,38.33,38.17,38.3,580200.0,22.5364,22.5541,22.4599,22.5364,580200.0
2009-03-02 13:30:00,38.3,38.33,38.19,38.24,694300.0,22.5364,22.5541,22.4717,22.5011,694300.0
2009-03-02 13:40:00,38.23,38.45,38.22,38.45,622200.0,22.4952,22.6247,22.4893,22.6247,622200.0
2009-03-02 13:50:00,38.45,38.77,38.38,38.77,568800.0,22.6247,22.813,22.5835,22.813,568800.0
2009-03-02 14:00:00,38.76,38.8,38.59,38.65,684300.0,22.8071,22.8306,22.7071,22.7424,684300.0
2009-03-02 14:10:00,38.65,38.94,38.65,38.75,602800.0,22.7424,22.913,22.7424,22.8012,602800.0
2009-03-02 14:20:00,38.75,38.78,38.53,38.65,837700.0,22.8012,22.8189,22.6718,22.7424,837700.0
2009-03-02 14:30:00,38.64,39.0,38.53,38.87,916800.0,22.7365,22.9483,22.6718,22.8718,916800.0
2009-03-02 14:40:00,38.88,39.01,38.67,38.68,722600.0,22.8777,22.9542,22.7541,22.76,722600.0
2009-03-02 14:50:00,38.68,38.82,38.52,38.52,467900.0,22.76,22.8424,22.6659,22.6659,467900.0
2009-03-02 15:00:00,38.52,38.56,38.25,38.28,982900.0,22.6659,22.6894,22.507,22.5246,982900.0
2009-03-02 15:10:00,38.29,38.42,38.16,38.18,849200.0,22.5305,22.607,22.454,22.4658,849200.0
2009-03-02 15:20:00,38.18,38.42,38.12,38.4,1430500.0,22.4658,22.607,22.4305,22.5953,1430500.0
2009-03-02 15:30:00,38.4,38.58,38.16,38.21,1296900.0,22.5953,22.7012,22.454,22.4835,1296900.0
2009-03-02 15:40:00,38.22,38.25,38.0,38.07,1844600.0,22.4893,22.507,22.3599,22.4011,1844600.0
2009-03-02 15:50:00,38.07,38.19,38.02,38.12,2559000.0,22.4011,22.4717,22.3717,22.4305,2559000.0
2009-03-03 09:30:00,38.71,39.1,38.65,38.95,1038800.0,22.7777,23.0072,22.7424,22.9189,1038800.0
2009-03-03 09:40:00,38.95,39.03,38.65,38.79,1279200.0,22.9189,22.966,22.7424,22.8247,1279200.0
2009-03-03 09:50:00,38.79,38.89,38.72,38.75,876700.0,22.8247,22.8836,22.7836,22.8012,876700.0
2009-03-03 10:00:00,38.74,38.95,38.49,38.88,2039900.0,22.7953,22.9189,22.6482,22.8777,2039900.0
2009-03-03 10:10:00,38.88,38.89,38.49,38.61,1436700.0,22.8777,22.8836,22.6482,22.7188,1436700.0
2009-03-03 10:20:00,38.61,38.86,38.52,38.8,1183300.0,22.7188,22.8659,22.6659,22.8306,1183300.0
2009-03-03 10:30:00,38.8,38.88,38.66,38.85,1095900.0,22.8306,22.8777,22.7482,22.86,1095900.0
2009-03-03 10:40:00,38.85,38.99,38.84,38.84,1227600.0,22.86,22.9424,22.8542,22.8542,1227600.0
2009-03-03 10:50:00,38.85,38.93,38.57,38.6,1060600.0,22.86,22.9071,22.6953,22.7129,1060600.0
2009-03-03 11:00:00,38.6,38.69,38.37,38.44,1101300.0,22.7129,22.7659,22.5776,22.6188,1101300.0
2009-03-03 11:10:00,38.43,38.43,37.93,38.06,2118200.0,22.6129,22.6129,22.3187,22.3952,2118200.0
2009-03-03 11:20:00,38.06,38.46,38.03,38.37,810600.0,22.3952,22.6306,22.3775,22.5776,810600.0
2009-03-03 11:30:00,38.37,38.42,38.08,38.09,546600.0,22.5776,22.607,22.407,22.4128,546600.0
2009-03-03 11:40:00,38.09,38.29,38.04,38.12,1036400.0,22.4128,22.5305,22.3834,22.4305,1036400.0
2009-03-03 11:50:00,38.12,38.16,37.9,37.97,606000.0,22.4305,22.454,22.301,22.3422,606000.0
2009-03-03 12:00:00,37.96,38.22,37.95,38.15,1250900.0,22.3364,22.4893,22.3305,22.4482,1250900.0
2009-03-03 12:10:00,38.16,38.45,38.14,38.4,955500.0,22.454,22.6247,22.4423,22.5953,955500.0
2009-03-03 12:20:00,38.4,38.75,38.37,38.69,658600.0,22.5953,22.8012,22.5776,22.7659,658600.0
2009-03-03 12:30:00,38.68,38.68,38.45,38.46,627500.0,22.76,22.76,22.6247,22.6306,627500.0
2009-03-03 12:40:00,38.47,38.78,38.41,38.7,667900.0,22.6364,22.8189,22.6011,22.7718,667900.0
2009-03-03 12:50:00,38.7,38.71,38.45,38.51,718300.0,22.7718,22.7777,22.6247,22.66,718300.0
2009-03-03 13:00:00,38.52,38.54,38.34,38.49,691700.0,22.6659,22.6776,22.56,22.6482,691700.0
2009-03-03 13:10:00,38.52,38.7,38.42,38.7,482000.0,22.6659,22.7718,22.607,22.7718,482000.0
2009-03-03 13:20:00,38.7,38.79,38.56,38.56,670300.0,22.7718,22.8247,22.6894,22.6894,670300.0
2009-03-03 13:30:00,38.58,38.64,38.3,38.34,753600.0,22.7012,22.7365,22.5364,22.56,753600.0
2009-03-03 13:40:00,38.35,38.56,38.3,38.33,820800.0,22.5658,22.6894,22.5364,22.5541,820800.0
2009-03-03 13:50:00,38.32,38.78,38.31,38.68,943100.0,22.5482,22.8189,22.5423,22.76,943100.0
2009-03-03 14:00:00,38.68,39.0,38.65,38.89,1094100.0,22.76,22.9483,22.7424,22.8836,1094100.0
2009-03-03 14:10:00,38.9,39.12,38.86,38.93,880700.0,22.8895,23.0189,22.8659,22.9071,880700.0
2009-03-03 14:20:00,38.93,39.26,38.86,39.18,969200.0,22.9071,23.1013,22.8659,23.0542,969200.0
2009-03-03 14:30:00,39.17,39.44,39.12,39.41,1481500.0,23.0483,23.2072,23.0189,23.1896,1481500.0
2009-03-03 14:40:00,39.4,39.5,39.15,39.26,1216100.0,23.1837,23.2425,23.0366,23.1013,1216100.0
2009-03-03 14:50:00,39.26,39.44,39.06,39.31,1032200.0,23.1013,23.2072,22.9836,23.1307,1032200.0
2009-03-03 15:00:00,39.33,39.36,38.99,39.01,996600.0,23.1425,23.1601,22.9424,22.9542,996600.0
2009-03-03 15:10:00,39.01,39.12,38.8,38.87,1621200.0,22.9542,23.0189,22.8306,22.8718,1621200.0
2009-03-03 15:20:00,38.88,38.94,38.45,38.47,1947400.0,22.8777,22.913,22.6247,22.6364,1947400.0
2009-03-03 15:30:00,38.47,38.57,38.23,38.23,1489900.0,22.6364,22.6953,22.4952,22.4952,1489900.0
2009-03-03 15:40:00,38.22,38.34,38.16,38.26,1287200.0,22.4893,22.56,22.454,22.5129,1287200.0
2009-03-03 15:50:00,38.26,38.53,38.25,38.32,1963500.0,22.5129,22.6718,22.507,22.5482,1963500.0
2009-03-04 09:30:00,39.65,40.24,39.25,40.11,2490000.0,23.3308,23.6779,23.0954,23.6015,2490000.0
2009-03-04 09:40:00,40.09,40.11,39.86,39.92,1553600.0,23.5897,23.6015,23.4543,23.4897,1553600.0
2009-03-04 09:50:00,39.92,40.0,39.7,39.87,1457700.0,23.4897,23.5367,23.3602,23.4602,1457700.0
2009-03-04 10:00:00,39.87,40.32,39.87,40.11,1194700.0,23.4602,23.725,23.4602,23.6015,1194700.0
2009-03-04 10:10:00,40.1,40.11,39.88,39.9,2232400.0,23.5956,23.6015,23.4661,23.4779,2232400.0
2009-03-04 10:20:00,39.9,40.23,39.75,40.22,925700.0,23.4779,23.6721,23.3896,23.6662,925700.0
2009-03-04 10:30:00,40.23,40.25,39.87,40.07,1901100.0,23.6721,23.6838,23.4602,23.5779,1901100.0
2009-03-04 10:40:00,40.06,40.29,40.04,40.26,802900.0,23.572,23.7074,23.5603,23.6897,802900.0
2009-03-04 10:50:00,40.26,40.41,40.2,40.31,752500.0,23.6897,23.778,23.6544,23.7191,752500.0
2009-03-04 11:00:00,40.31,40.64,40.31,40.55,964700.0,23.7191,23.9133,23.7191,23.8604,964700.0
2009-03-04 11:10:00,40.54,40.66,40.34,40.4,659400.0,23.8545,23.9251,23.7368,23.7721,659400.0
2009-03-04 11:20:00,40.4,40.57,40.24,40.54,675800.0,23.7721,23.8721,23.6779,23.8545,675800.0
2009-03-04 11:30:00,40.55,40.63,40.43,40.45,676900.0,23.8604,23.9074,23.7897,23.8015,676900.0
2009-03-04 11:40:00,40.45,40.46,40.17,40.28,421200.0,23.8015,23.8074,23.6368,23.7015,421200.0
2009-03-04 11:50:00,40.28,40.52,40.24,40.36,769700.0,23.7015,23.8427,23.6779,23.7486,769700.0
2009-03-04 12:00:00,40.36,40.41,39.99,40.02,537800.0,23.7486,23.778,23.5308,23.5485,537800.0
2009-03-04 12:10:00,40.03,40.08,39.91,39.94,586800.0,23.5544,23.5838,23.4838,23.5014,586800.0
2009-03-04 12:20:00,39.92,40.13,39.91,40.07,653200.0,23.4897,23.6132,23.4838,23.5779,653200.0
2009-03-04 12:30:00,40.06,40.28,40.05,40.26,448700.0,23.572,23.7015,23.5661,23.6897,448700.0
2009-03-04 12:40:00,40.25,40.29,39.94,39.94,396500.0,23.6838,23.7074,23.5014,23.5014,396500.0
2009-03-04 12:50:00,39.93,40.02,39.85,39.98,419800.0,23.4955,23.5485,23.4485,23.525,419800.0
2009-03-04 13:00:00,39.98,39.99,39.75,39.96,709100.0,23.525,23.5308,23.3896,23.5132,709100.0
2009-03-04 13:10:00,39.96,40.1,39.87,40.0,851900.0,23.5132,23.5956,23.4602,23.5367,851900.0
2009-03-04 13:20:00,39.99,40.16,39.9,39.98,504500.0,23.5308,23.6309,23.4779,23.525,504500.0
2009-03-04 13:30:00,39.98,40.21,39.92,39.94,770800.0,23.525,23.6603,23.4897,23.5014,770800.0
2009-03-04 13:40:00,39.94,40.09,39.9,40.06,520000.0,23.5014,23.5897,23.4779,23.572,520000.0
2009-03-04 13:50:00,40.06,40.07,39.75,39.75,396100.0,23.572,23.5779,23.3896,23.3896,396100.0
2009-03-04 14:00:00,39.74,40.06,39.65,40.05,1450600.0,23.3837,23.572,23.3308,23.5661,1450600.0
2009-03-04 14:10:00,40.04,40.24,39.97,40.17,761800.0,23.5603,23.6779,23.5191,23.6368,761800.0
2009-03-04 14:20:00,40.18,40.26,40.07,40.13,1010900.0,23.6426,23.6897,23.5779,23.6132,1010900.0
2009-03-04 14:30:00,40.13,40.37,40.02,40.32,656900.0,23.6132,23.7544,23.5485,23.725,656900.0
2009-03-04 14:40:00,40.31,40.56,40.24,40.48,1352300.0,23.7191,23.8662,23.6779,23.8192,1352300.0
2009-03-04 14:50:00,40.48,40.74,40.48,40.69,1172000.0,23.8192,23.9722,23.8192,23.9427,1172000.0
2009-03-04 15:00:00,40.69,40.8,40.56,40.79,1072500.0,23.9427,24.0075,23.8662,24.0016,1072500.0
2009-03-04 15:10:00,40.78,40.97,40.73,40.85,1111000.0,23.9957,24.1075,23.9663,24.0369,1111000.0
2009-03-04 15:20:00,40.85,40.86,40.68,40.86,663400.0,24.0369,24.0428,23.9369,24.0428,663400.0
2009-03-04 15:30:00,40.86,40.89,40.58,40.61,1318300.0,24.0428,24.0604,23.878,23.8957,1318300.0
2009-03-04 15:40:00,40.61,40.64,40.4,40.43,1472000.0,23.8957,23.9133,23.7721,23.7897,1472000.0
2009-03-04 15:50:00,40.43,40.47,40.14,40.15,2793500.0,23.7897,23.8133,23.6191,23.625,2793500.0
2009-03-05 09:30:00,39.27,39.45,38.81,39.29,1670700.0,23.1072,23.2131,22.8365,23.1189,1670700.0
2009-03-05 09:40:00,39.3,39.53,39.2,39.32,1239400.0,23.1248,23.2602,23.066,23.1366,1239400.0
2009-03-05 09:50:00,39.32,39.62,39.26,39.45,1241000.0,23.1366,23.3131,23.1013,23.2131,1241000.0
2009-03-05 10:00:00,39.46,39.79,39.39,39.53,1391000.0,23.219,23.4132,23.1778,23.2602,1391000.0
2009-03-05 10:10:00,39.53,39.54,39.11,39.17,940700.0,23.2602,23.2661,23.013,23.0483,940700.0
2009-03-05 10:20:00,39.16,39.2,38.94,39.1,1079000.0,23.0425,23.066,22.913,23.0072,1079000.0
2009-03-05 10:30:00,39.1,39.42,39.04,39.29,992000.0,23.0072,23.1954,22.9718,23.1189,992000.0
2009-03-05 10:40:00,39.28,39.52,39.16,39.25,1201100.0,23.1131,23.2543,23.0425,23.0954,1201100.0
2009-03-05 10:50:00,39.24,39.28,38.99,39.02,1382800.0,23.0895,23.1131,22.9424,22.9601,1382800.0
2009-03-05 11:00:00,39.02,39.09,38.82,38.91,1082300.0,22.9601,23.0013,22.8424,22.8954,1082300.0
2009-03-05 11:10:00,38.92,39.03,38.58,38.61,1517500.0,22.9012,22.966,22.7012,22.7188,1517500.0
2009-03-05 11:20:00,38.6,38.71,38.53,38.61,839100.0,22.7129,22.7777,22.6718,22.7188,839100.0
2009-03-05 11:30:00,38.61,38.78,38.53,38.76,792800.0,22.7188,22.8189,22.6718,22.8071,792800.0
2009-03-05 11:40:00,38.76,38.89,38.61,38.77,790900.0,22.8071,22.8836,22.7188,22.813,790900.0
2009-03-05 11:50:00,38.77,38.78,38.53,38.63,697700.0,22.813,22.8189,22.6718,22.7306,697700.0
2009-03-05 12:00:00,38.64,38.72,38.45,38.46,833700.0,22.7365,22.7836,22.6247,22.6306,833700.0
2009-03-05 12:10:00,38.47,38.6,38.36,38.58,446500.0,22.6364,22.7129,22.5717,22.7012,446500.0
2009-03-05 12:20:00,38.58,38.8,38.56,38.77,653000.0,22.7012,22.8306,22.6894,22.813,653000.0
2009-03-05 12:30:00,38.77,38.8,38.67,38.75,727000.0,22.813,22.8306,22.7541,22.8012,727000.0
2009-03-05 12:40:00,38.75,38.86,38.56,38.59,686800.0,22.8012,22.8659,22.6894,22.7071,686800.0
2009-03-05 12:50:00,38.59,38.63,38.44,38.52,375300.0,22.7071,22.7306,22.6188,22.6659,375300.0
2009-03-05 13:00:00,38.52,38.84,38.46,38.83,640300.0,22.6659,22.8542,22.6306,22.8483,640300.0
2009-03-05 13:10:00,38.83,39.01,38.81,38.95,1376900.0,22.8483,22.9542,22.8365,22.9189,1376900.0
2009-03-05 13:20:00,38.95,38.95,38.69,38.78,357700.0,22.9189,22.9189,22.7659,22.8189,357700.0
2009-03-05 13:30:00,38.79,38.79,38.56,38.65,416300.0,22.8247,22.8247,22.6894,22.7424,416300.0
2009-03-05 13:40:00,38.65,38.78,38.46,38.53,946500.0,22.7424,22.8189,22.6306,22.6718,946500.0
2009-03-05 13:50:00,38.54,38.74,38.41,38.68,697100.0,22.6776,22.7953,22.6011,22.76,697100.0
2009-03-05 14:00:00,38.68,38.71,38.37,38.45,1043200.0,22.76,22.7777,22.5776,22.6247,1043200.0
2009-03-05 14:10:00,38.44,38.47,38.3,38.43,1303200.0,22.6188,22.6364,22.5364,22.6129,1303200.0
2009-03-05 14:20:00,38.43,38.43,38.14,38.25,931800.0,22.6129,22.6129,22.4423,22.507,931800.0
2009-03-05 14:30:00,38.25,38.5,38.17,38.37,1061200.0,22.507,22.6541,22.4599,22.5776,1061200.0
2009-03-05 14:40:00,38.37,38.48,38.27,38.42,734600.0,22.5776,22.6423,22.5188,22.607,734600.0
2009-03-05 14:50:00,38.42,38.51,38.25,38.33,631200.0,22.607,22.66,22.507,22.5541,631200.0
2009-03-05 15:00:00,38.34,38.63,38.32,38.51,957400.0,22.56,22.7306,22.5482,22.66,957400.0
2009-03-05 15:10:00,38.51,38.81,38.51,38.55,1468000.0,22.66,22.8365,22.66,22.6835,1468000.0
2009-03-05 15:20:00,38.55,38.67,38.35,38.41,1322000.0,22.6835,22.7541,22.5658,22.6011,1322000.0
2009-03-05 15:30:00,38.42,38.5,38.03,38.11,1685000.0,22.607,22.6541,22.3775,22.4246,1685000.0
2009-03-05 15:40:00,38.1,38.42,38.0,38.42,1902700.0,22.4187,22.607,22.3599,22.607,1902700.0
2009-03-05 15:50:00,38.42,38.48,38.28,38.37,2401700.0,22.607,22.6423,22.5246,22.5776,2401700.0
2009-03-06 09:30:00,38.94,39.25,38.91,39.2,1161000.0,22.913,23.0954,22.8954,23.066,1161000.0
2009-03-06 09:40:00,39.2,39.93,39.15,39.63,1851400.0,23.066,23.4955,23.0366,23.319,1851400.0
2009-03-06 09:50:00,39.63,39.74,39.4,39.43,1133300.0,23.319,23.3837,23.1837,23.2013,1133300.0
2009-03-06 10:00:00,39.44,39.61,39.22,39.35,1301800.0,23.2072,23.3072,23.0778,23.1543,1301800.0
2009-03-06 10:10:00,39.34,39.42,39.01,39.12,1746700.0,23.1484,23.1954,22.9542,23.0189,1746700.0
2009-03-06 10:20:00,39.12,39.24,38.92,39.19,1778600.0,23.0189,23.0895,22.9012,23.0601,1778600.0
2009-03-06 10:30:00,39.19,39.33,38.89,38.99,1306100.0,23.0601,23.1425,22.8836,22.9424,1306100.0
2009-03-06 10:40:00,38.99,39.2,38.77,38.86,1463200.0,22.9424,23.066,22.813,22.8659,1463200.0
2009-03-06 10:50:00,38.86,38.9,38.53,38.66,1580500.0,22.8659,22.8895,22.6718,22.7482,1580500.0
2009-03-06 11:00:00,38.67,38.83,38.5,38.66,1479800.0,22.7541,22.8483,22.6541,22.7482,1479800.0
2009-03-06 11:10:00,38.66,38.92,38.64,38.81,681800.0,22.7482,22.9012,22.7365,22.8365,681800.0
2009-03-06 11:20:00,38.82,38.84,38.59,38.73,708100.0,22.8424,22.8542,22.7071,22.7894,708100.0
2009-03-06 11:30:00,38.73,38.96,38.66,38.67,618700.0,22.7894,22.9248,22.7482,22.7541,618700.0
2009-03-06 11:40:00,38.68,38.73,38.56,38.67,629000.0,22.76,22.7894,22.6894,22.7541,629000.0
2009-03-06 11:50:00,38.67,38.74,38.56,38.61,448700.0,22.7541,22.7953,22.6894,22.7188,448700.0
2009-03-06 12:00:00,38.62,38.94,38.62,38.91,431900.0,22.7247,22.913,22.7247,22.8954,431900.0
2009-03-06 12:10:00,38.91,39.03,38.81,38.87,575800.0,22.8954,22.966,22.8365,22.8718,575800.0
2009-03-06 12:20:00,38.87,38.93,38.66,38.71,438300.0,22.8718,22.9071,22.7482,22.7777,438300.0
2009-03-06 12:30:00,38.72,38.75,38.53,38.6,526100.0,22.7836,22.8012,22.6718,22.7129,526100.0
2009-03-06 12:40:00,38.6,38.6,38.25,38.28,868800.0,22.7129,22.7129,22.507,22.5246,868800.0
2009-03-06 12:50:00,38.28,38.48,38.24,38.46,779000.0,22.5246,22.6423,22.5011,22.6306,779000.0
2009-03-06 13:00:00,38.46,38.47,38.36,38.41,492700.0,22.6306,22.6364,22.5717,22.6011,492700.0
2009-03-06 13:10:00,38.4,38.48,38.21,38.24,561500.0,22.5953,22.6423,22.4835,22.5011,561500.0
2009-03-06 13:20:00,38.24,38.24,38.07,38.16,891300.0,22.5011,22.5011,22.4011,22.454,891300.0
2009-03-06 13:30:00,38.16,38.19,37.86,37.89,665500.0,22.454,22.4717,22.2775,22.2952,665500.0
2009-03-06 13:40:00,37.9,38.03,37.78,37.99,1267100.0,22.301,22.3775,22.2304,22.354,1267100.0
2009-03-06 13:50:00,38.0,38.06,37.91,38.03,1104000.0,22.3599,22.3952,22.3069,22.3775,1104000.0
2009-03-06 14:00:00,38.02,38.26,37.97,38.22,1179500.0,22.3717,22.5129,22.3422,22.4893,1179500.0
2009-03-06 14:10:00,38.22,38.25,37.84,37.87,951100.0,22.4893,22.507,22.2657,22.2834,951100.0
2009-03-06 14:20:00,37.87,38.16,37.77,38.15,1411700.0,22.2834,22.454,22.2246,22.4482,1411700.0
2009-03-06 14:30:00,38.15,38.17,37.89,38.0,1002900.0,22.4482,22.4599,22.2952,22.3599,1002900.0
2009-03-06 14:40:00,37.99,37.99,37.67,37.67,992500.0,22.354,22.354,22.1657,22.1657,992500.0
2009-03-06 14:50:00,37.67,37.72,37.47,37.52,910600.0,22.1657,22.1951,22.048,22.0774,910600.0
2009-03-06 15:00:00,37.52,37.62,37.4,37.51,1207900.0,22.0774,22.1363,22.0068,22.0716,1207900.0
2009-03-06 15:10:00,37.51,37.81,37.5,37.77,818300.0,22.0716,22.2481,22.0657,22.2246,818300.0
2009-03-06 15:20:00,37.76,37.76,37.47,37.53,956000.0,22.2187,22.2187,22.048,22.0833,956000.0
2009-03-06 15:30:00,37.53,38.02,37.53,37.92,1558600.0,22.0833,22.3717,22.0833,22.3128,1558600.0
2009-03-06 15:40:00,37.91,38.59,37.9,38.24,2709200.0,22.3069,22.7071,22.301,22.5011,2709200.0
2009-03-06 15:50:00,38.24,38.9,38.22,38.73,3535100.0,22.5011,22.8895,22.4893,22.7894,3535100.0
2009-03-09 09:30:00,38.24,39.02,38.09,39.01,1546000.0,22.5011,22.9601,22.4128,22.9542,1546000.0
2009-03-09 09:40:00,38.99,39.54,38.9,39.52,3046700.0,22.9424,23.2661,22.8895,23.2543,3046700.0
2009-03-09 09:50:00,39.52,39.79,39.44,39.46,2342700.0,23.2543,23.4132,23.2072,23.219,2342700.0
2009-03-09 10:00:00,39.46,40.02,39.41,39.84,1875900.0,23.219,23.5485,23.1896,23.4426,1875900.0
2009-03-09 10:10:00,39.84,40.13,39.84,40.0,1877100.0,23.4426,23.6132,23.4426,23.5367,1877100.0
2009-03-09 10:20:00,40.01,40.03,39.67,39.68,1352600.0,23.5426,23.5544,23.3425,23.3484,1352600.0
2009-03-09 10:30:00,39.69,39.71,39.31,39.45,1507900.0,23.3543,23.3661,23.1307,23.2131,1507900.0
2009-03-09 10:40:00,39.46,39.75,39.38,39.48,1089200.0,23.219,23.3896,23.1719,23.2307,1089200.0
2009-03-09 10:50:00,39.48,39.59,39.18,39.21,1293900.0,23.2307,23.2955,23.0542,23.0719,1293900.0
2009-03-09 11:00:00,39.21,39.53,39.16,39.26,1371800.0,23.0719,23.2602,23.0425,23.1013,1371800.0
2009-03-09 11:10:00,39.26,39.48,39.22,39.34,655800.0,23.1013,23.2307,23.0778,23.1484,655800.0
2009-03-09 11:20:00,39.33,39.53,39.12,39.43,865700.0,23.1425,23.2602,23.0189,23.2013,865700.0
2009-03-09 11:30:00,39.44,39.73,39.42,39.63,1099200.0,23.2072,23.3779,23.1954,23.319,1099200.0
2009-03-09 11:40:00,39.64,39.77,39.49,39.69,586500.0,23.3249,23.4014,23.2366,23.3543,586500.0
2009-03-09 11:50:00,39.69,39.71,39.43,39.5,808000.0,23.3543,23.3661,23.2013,23.2425,808000.0
2009-03-09 12:00:00,39.47,39.66,39.45,39.63,763300.0,23.2249,23.3367,23.2131,23.319,763300.0
2009-03-09 12:10:00,39.63,39.83,39.62,39.79,687000.0,23.319,23.4367,23.3131,23.4132,687000.0
2009-03-09 12:20:00,39.8,39.87,39.59,39.61,868600.0,23.419,23.4602,23.2955,23.3072,868600.0
2009-03-09 12:30:00,39.61,39.75,39.51,39.51,512800.0,23.3072,23.3896,23.2484,23.2484,512800.0
2009-03-09 12:40:00,39.5,39.56,39.42,39.55,559000.0,23.2425,23.2778,23.1954,23.2719,559000.0
2009-03-09 12:50:00,39.54,39.62,39.52,39.55,308900.0,23.2661,23.3131,23.2543,23.2719,308900.0
2009-03-09 13:00:00,39.55,39.55,39.05,39.1,698400.0,23.2719,23.2719,22.9777,23.0072,698400.0
2009-03-09 13:10:00,39.1,39.31,39.05,39.26,362000.0,23.0072,23.1307,22.9777,23.1013,362000.0
2009-03-09 13:20:00,39.27,39.31,39.09,39.16,348800.0,23.1072,23.1307,23.0013,23.0425,348800.0
2009-03-09 13:30:00,39.15,39.29,39.1,39.1,525200.0,23.0366,23.1189,23.0072,23.0072,525200.0
2009-03-09 13:40:00,39.1,39.25,39.07,39.21,553900.0,23.0072,23.0954,22.9895,23.0719,553900.0
2009-03-09 13:50:00,39.21,39.28,39.01,39.06,708000.0,23.0719,23.1131,22.9542,22.9836,708000.0
2009-03-09 14:00:00,39.07,39.39,39.0,39.31,1241600.0,22.9895,23.1778,22.9483,23.1307,1241600.0
2009-03-09 14:10:00,39.31,39.36,39.13,39.24,1018000.0,23.1307,23.1601,23.0248,23.0895,1018000.0
2009-03-09 14:20:00,39.24,39.26,38.94,39.1,943000.0,23.0895,23.1013,22.913,23.0072,943000.0
2009-03-09 14:30:00,39.1,39.12,38.86,38.99,909900.0,23.0072,23.0189,22.8659,22.9424,909900.0
2009-03-09 14:40:00,38.99,39.13,38.83,39.07,704400.0,22.9424,23.0248,22.8483,22.9895,704400.0
2009-03-09 14:50:00,39.08,39.26,39.02,39.07,924300.0,22.9954,23.1013,22.9601,22.9895,924300.0
2009-03-09 15:00:00,39.06,39.22,38.86,38.99,964400.0,22.9836,23.0778,22.8659,22.9424,964400.0
2009-03-09 15:10:00,39.0,39.0,38.52,38.64,1317800.0,22.9483,22.9483,22.6659,22.7365,1317800.0
2009-03-09 15:20:00,38.63,38.85,38.58,38.78,790900.0,22.7306,22.86,22.7012,22.8189,790900.0
2009-03-09 15:30:00,38.78,39.04,38.68,38.68,1445500.0,22.8189,22.9718,22.76,22.76,1445500.0
2009-03-09 15:40:00,38.68,38.83,38.61,38.63,831500.0,22.76,22.8483,22.7188,22.7306,831500.0
2009-03-09 15:50:00,38.63,38.91,38.59,38.86,1129700.0,22.7306,22.8954,22.7071,22.8659,1129700.0
2009-03-10 09:30:00,39.88,40.49,39.65,40.41,1717100.0,23.4661,23.8251,23.3308,23.778,1717100.0
2009-03-10 09:40:00,40.42,40.64,40.26,40.49,1642700.0,23.7839,23.9133,23.6897,23.8251,1642700.0
2009-03-10 09:50:00,40.49,40.74,40.28,40.29,1656100.0,23.8251,23.9722,23.7015,23.7074,1656100.0
2009-03-10 10:00:00,40.29,40.6,40.29,40.54,1411700.0,23.7074,23.8898,23.7074,23.8545,1411700.0
2009-03-10 10:10:00,40.55,40.83,40.51,40.73,1389400.0,23.8604,24.0251,23.8368,23.9663,1389400.0
2009-03-10 10:20:00,40.73,40.76,40.56,40.57,1524000.0,23.9663,23.9839,23.8662,23.8721,1524000.0
2009-03-10 10:30:00,40.57,40.64,40.39,40.49,1280600.0,23.8721,23.9133,23.7662,23.8251,1280600.0
2009-03-10 10:40:00,40.49,40.79,40.49,40.72,762700.0,23.8251,24.0016,23.8251,23.9604,762700.0
2009-03-10 10:50:00,40.71,40.84,40.67,40.72,662600.0,23.9545,24.031,23.931,23.9604,662600.0
2009-03-10 11:00:00,40.72,40.78,40.6,40.68,984600.0,23.9604,23.9957,23.8898,23.9369,984600.0
2009-03-10 11:10:00,40.68,40.83,40.62,40.79,813900.0,23.9369,24.0251,23.9015,24.0016,813900.0
2009-03-10 11:20:00,40.8,40.98,40.76,40.94,1227900.0,24.0075,24.1134,23.9839,24.0898,1227900.0
2009-03-10 11:30:00,40.94,41.08,40.89,40.91,569700.0,24.0898,24.1722,24.0604,24.0722,569700.0
2009-03-10 11:40:00,40.91,40.93,40.77,40.83,700500.0,24.0722,24.084,23.9898,24.0251,700500.0
2009-03-10 11:50:00,40.83,41.2,40.83,41.2,1283900.0,24.0251,24.2428,24.0251,24.2428,1283900.0
2009-03-10 12:00:00,41.21,41.33,41.12,41.14,1310900.0,24.2487,24.3193,24.1958,24.2075,1310900.0
2009-03-10 12:10:00,41.14,41.19,41.08,41.17,1121800.0,24.2075,24.2369,24.1722,24.2252,1121800.0
2009-03-10 12:20:00,41.17,41.22,41.09,41.21,671300.0,24.2252,24.2546,24.1781,24.2487,671300.0
2009-03-10 12:30:00,41.21,41.29,41.13,41.13,605300.0,24.2487,24.2958,24.2016,24.2016,605300.0
2009-03-10 12:40:00,41.13,41.15,41.03,41.13,745600.0,24.2016,24.2134,24.1428,24.2016,745600.0
2009-03-10 12:50:00,41.13,41.23,41.04,41.05,560500.0,24.2016,24.2605,24.1487,24.1546,560500.0
2009-03-10 13:00:00,41.05,41.09,40.88,40.89,736800.0,24.1546,24.1781,24.0545,24.0604,736800.0
2009-03-10 13:10:00,40.88,41.02,40.85,40.95,576300.0,24.0545,24.1369,24.0369,24.0957,576300.0
2009-03-10 13:20:00,40.95,41.04,40.78,40.83,592800.0,24.0957,24.1487,23.9957,24.0251,592800.0
2009-03-10 13:30:00,40.83,41.04,40.81,40.95,603100.0,24.0251,24.1487,24.0133,24.0957,603100.0
2009-03-10 13:40:00,40.95,41.19,40.94,41.13,826000.0,24.0957,24.2369,24.0898,24.2016,826000.0
2009-03-10 13:50:00,41.13,41.17,40.82,40.89,755100.0,24.2016,24.2252,24.0192,24.0604,755100.0
2009-03-10 14:00:00,40.89,40.9,40.69,40.73,906400.0,24.0604,24.0663,23.9427,23.9663,906400.0
2009-03-10 14:10:00,40.73,40.8,40.46,40.54,1426900.0,23.9663,24.0075,23.8074,23.8545,1426900.0
2009-03-10 14:20:00,40.55,40.71,40.49,40.61,956000.0,23.8604,23.9545,23.8251,23.8957,956000.0
2009-03-10 14:30:00,40.61,40.86,40.58,40.63,639600.0,23.8957,24.0428,23.878,23.9074,639600.0
2009-03-10 14:40:00,40.63,40.65,40.28,40.29,844600.0,23.9074,23.9192,23.7015,23.7074,844600.0
2009-03-10 14:50:00,40.29,40.69,40.27,40.67,819600.0,23.7074,23.9427,23.6956,23.931,819600.0
2009-03-10 15:00:00,40.67,40.77,40.56,40.7,980900.0,23.931,23.9898,23.8662,23.9486,980900.0
2009-03-10 15:10:00,40.71,40.76,40.47,40.63,895900.0,23.9545,23.9839,23.8133,23.9074,895900.0
2009-03-10 15:20:00,40.63,40.92,40.56,40.85,1411300.0,23.9074,24.0781,23.8662,24.0369,1411300.0
2009-03-10 15:30:00,40.85,40.88,40.63,40.82,1023300.0,24.0369,24.0545,23.9074,24.0192,1023300.0
2009-03-10 15:40:00,40.83,40.93,40.63,40.66,1544400.0,24.0251,24.084,23.9074,23.9251,1544400.0
2009-03-10 15:50:00,40.66,40.98,40.65,40.88,1988400.0,23.9251,24.1134,23.9192,24.0545,1988400.0
2009-03-11 09:30:00,41.13,41.29,40.88,41.29,1558200.0,24.2016,24.2958,24.0545,24.2958,1558200.0
2009-03-11 09:40:00,41.28,41.49,41.06,41.38,1868300.0,24.2899,24.4135,24.1604,24.3487,1868300.0
2009-03-11 09:50:00,41.39,41.63,41.34,41.45,1731000.0,24.3546,24.4958,24.3252,24.3899,1731000.0
2009-03-11 10:00:00,41.45,41.57,41.25,41.27,1073400.0,24.3899,24.4605,24.2722,24.284,1073400.0
2009-03-11 10:10:00,41.26,41.3,41.09,41.15,1157400.0,24.2781,24.3017,24.1781,24.2134,1157400.0
2009-03-11 10:20:00,41.14,41.3,41.13,41.29,791500.0,24.2075,24.3017,24.2016,24.2958,791500.0
2009-03-11 10:30:00,41.29,41.55,41.06,41.17,2091600.0,24.2958,24.4488,24.1604,24.2252,2091600.0
2009-03-11 10:40:00,41.15,41.18,40.92,41.01,831200.0,24.2134,24.2311,24.0781,24.131,831200.0
2009-03-11 10:50:00,41.0,41.29,41.0,41.22,897500.0,24.1251,24.2958,24.1251,24.2546,897500.0
2009-03-11 11:00:00,41.22,41.52,41.22,41.51,1189300.0,24.2546,24.4311,24.2546,24.4252,1189300.0
2009-03-11 11:10:00,41.52,41.59,41.28,41.36,905300.0,24.4311,24.4723,24.2899,24.337,905300.0
2009-03-11 11:20:00,41.35,41.35,41.08,41.26,790300.0,24.3311,24.3311,24.1722,24.2781,790300.0
2009-03-11 11:30:00,41.27,41.31,41.0,41.18,928900.0,24.284,24.3076,24.1251,24.2311,928900.0
2009-03-11 11:40:00,41.17,41.2,41.06,41.12,518400.0,24.2252,24.2428,24.1604,24.1958,518400.0
2009-03-11 11:50:00,41.11,41.31,41.11,41.22,461000.0,24.1899,24.3076,24.1899,24.2546,461000.0
2009-03-11 12:00:00,41.22,41.28,41.05,41.08,1091700.0,24.2546,24.2899,24.1546,24.1722,1091700.0
2009-03-11 12:10:00,41.09,41.14,40.86,40.87,554500.0,24.1781,24.2075,24.0428,24.0487,554500.0
2009-03-11 12:20:00,40.86,40.96,40.79,40.91,1065900.0,24.0428,24.1016,24.0016,24.0722,1065900.0
2009-03-11 12:30:00,40.91,40.97,40.68,40.69,651000.0,24.0722,24.1075,23.9369,23.9427,651000.0
2009-03-11 12:40:00,40.69,40.81,40.58,40.65,945800.0,23.9427,24.0133,23.878,23.9192,945800.0
2009-03-11 12:50:00,40.64,40.65,40.34,40.37,1229600.0,23.9133,23.9192,23.7368,23.7544,1229600.0
2009-03-11 13:00:00,40.36,40.47,40.3,40.32,760300.0,23.7486,23.8133,23.7133,23.725,760300.0
2009-03-11 13:10:00,40.31,40.63,40.3,40.62,897900.0,23.7191,23.9074,23.7133,23.9015,897900.0
2009-03-11 13:20:00,40.62,40.64,40.29,40.36,541400.0,23.9015,23.9133,23.7074,23.7486,541400.0
2009-03-11 13:30:00,40.36,40.61,40.26,40.61,654600.0,23.7486,23.8957,23.6897,23.8957,654600.0
2009-03-11 13:40:00,40.61,40.65,40.46,40.46,405900.0,23.8957,23.9192,23.8074,23.8074,405900.0
2009-03-11 13:50:00,40.47,40.49,40.34,40.48,453200.0,23.8133,23.8251,23.7368,23.8192,453200.0
2009-03-11 14:00:00,40.49,40.61,40.2,40.2,1081200.0,23.8251,23.8957,23.6544,23.6544,1081200.0
2009-03-11 14:10:00,40.2,40.21,39.92,39.95,1192400.0,23.6544,23.6603,23.4897,23.5073,1192400.0
2009-03-11 14:20:00,39.95,40.12,39.92,40.12,746800.0,23.5073,23.6073,23.4897,23.6073,746800.0
2009-03-11 14:30:00,40.11,40.35,40.11,40.33,1071200.0,23.6015,23.7427,23.6015,23.7309,1071200.0
2009-03-11 14:40:00,40.33,40.64,40.27,40.53,957400.0,23.7309,23.9133,23.6956,23.8486,957400.0
2009-03-11 14:50:00,40.54,40.6,40.44,40.45,433600.0,23.8545,23.8898,23.7956,23.8015,433600.0
2009-03-11 15:00:00,40.46,40.78,40.45,40.77,673600.0,23.8074,23.9957,23.8015,23.9898,673600.0
2009-03-11 15:10:00,40.75,40.86,40.69,40.79,745100.0,23.978,24.0428,23.9427,24.0016,745100.0
2009-03-11 15:20:00,40.8,41.04,40.78,40.87,941700.0,24.0075,24.1487,23.9957,24.0487,941700.0
2009-03-11 15:30:00,40.86,41.12,40.78,41.1,1004400.0,24.0428,24.1958,23.9957,24.184,1004400.0
2009-03-11 15:40:00,41.1,41.15,40.79,40.89,1200900.0,24.184,24.2134,24.0016,24.0604,1200900.0
2009-03-11 15:50:00,40.89,40.94,40.59,40.64,1411000.0,24.0604,24.0898,23.8839,23.9133,1411000.0
2009-03-12 09:30:00,40.91,41.05,40.46,40.48,670800.0,24.0722,24.1546,23.8074,23.8192,670800.0
2009-03-12 09:40:00,40.47,40.67,40.43,40.62,1140900.0,23.8133,23.931,23.7897,23.9015,1140900.0
2009-03-12 09:50:00,40.63,40.63,40.33,40.43,1274400.0,23.9074,23.9074,23.7309,23.7897,1274400.0
2009-03-12 10:00:00,40.43,40.83,40.41,40.82,1100900.0,23.7897,24.0251,23.778,24.0192,1100900.0
2009-03-12 10:10:00,40.82,40.9,40.67,40.81,1443900.0,24.0192,24.0663,23.931,24.0133,1443900.0
2009-03-12 10:20:00,40.81,41.02,40.8,40.92,1019100.0,24.0133,24.1369,24.0075,24.0781,1019100.0
2009-03-12 10:30:00,40.91,41.04,40.73,40.83,848900.0,24.0722,24.1487,23.9663,24.0251,848900.0
2009-03-12 10:40:00,40.84,41.29,40.83,41.2,823200.0,24.031,24.2958,24.0251,24.2428,823200.0
2009-03-12 10:50:00,41.2,41.23,41.08,41.08,550400.0,24.2428,24.2605,24.1722,24.1722,550400.0
2009-03-12 11:00:00,41.08,41.17,40.72,40.85,550600.0,24.1722,24.2252,23.9604,24.0369,550600.0
2009-03-12 11:10:00,40.85,40.9,40.77,40.81,288700.0,24.0369,24.0663,23.9898,24.0133,288700.0
2009-03-12 11:20:00,40.81,40.82,40.52,40.56,741500.0,24.0133,24.0192,23.8427,23.8662,741500.0
2009-03-12 11:30:00,40.55,40.59,40.42,40.46,658800.0,23.8604,23.8839,23.7839,23.8074,658800.0
2009-03-12 11:40:00,40.46,40.71,40.43,40.58,860700.0,23.8074,23.9545,23.7897,23.878,860700.0
2009-03-12 11:50:00,40.58,40.61,40.4,40.45,378800.0,23.878,23.8957,23.7721,23.8015,378800.0
2009-03-12 12:00:00,40.45,40.65,40.4,40.62,521100.0,23.8015,23.9192,23.7721,23.9015,521100.0
2009-03-12 12:10:00,40.63,40.68,40.5,40.59,353900.0,23.9074,23.9369,23.8309,23.8839,353900.0
2009-03-12 12:20:00,40.59,40.67,40.37,40.51,457100.0,23.8839,23.931,23.7544,23.8368,457100.0
2009-03-12 12:30:00,40.52,40.67,40.46,40.66,362700.0,23.8427,23.931,23.8074,23.9251,362700.0
2009-03-12 12:40:00,40.68,40.73,40.62,40.73,326300.0,23.9369,23.9663,23.9015,23.9663,326300.0
2009-03-12 12:50:00,40.73,41.07,40.7,41.05,1199200.0,23.9663,24.1663,23.9486,24.1546,1199200.0
2009-03-12 13:00:00,41.05,41.13,40.91,41.1,919600.0,24.1546,24.2016,24.0722,24.184,919600.0
2009-03-12 13:10:00,41.08,41.17,40.98,41.03,847400.0,24.1722,24.2252,24.1134,24.1428,847400.0
2009-03-12 13:20:00,41.03,41.23,41.0,41.04,396800.0,24.1428,24.2605,24.1251,24.1487,396800.0
2009-03-12 13:30:00,41.04,41.26,41.01,41.24,550700.0,24.1487,24.2781,24.131,24.2664,550700.0
2009-03-12 13:40:00,41.23,41.37,41.23,41.35,480700.0,24.2605,24.3429,24.2605,24.3311,480700.0
2009-03-12 13:50:00,41.35,41.48,41.3,41.37,509700.0,24.3311,24.4076,24.3017,24.3429,509700.0
2009-03-12 14:00:00,41.36,41.39,41.19,41.25,573000.0,24.337,24.3546,24.2369,24.2722,573000.0
2009-03-12 14:10:00,41.25,41.56,41.24,41.54,1213400.0,24.2722,24.4547,24.2664,24.4429,1213400.0
2009-03-12 14:20:00,41.54,41.58,41.42,41.52,692200.0,24.4429,24.4664,24.3723,24.4311,692200.0
2009-03-12 14:30:00,41.52,41.59,41.42,41.52,342100.0,24.4311,24.4723,24.3723,24.4311,342100.0
2009-03-12 14:40:00,41.53,41.74,41.51,41.74,614200.0,24.437,24.5606,24.4252,24.5606,614200.0
2009-03-12 14:50:00,41.74,41.76,41.59,41.6,400100.0,24.5606,24.5723,24.4723,24.4782,400100.0
2009-03-12 15:00:00,41.6,41.71,41.54,41.71,539100.0,24.4782,24.5429,24.4429,24.5429,539100.0
2009-03-12 15:10:00,41.71,41.88,41.69,41.86,1041400.0,24.5429,24.643,24.5312,24.6312,1041400.0
2009-03-12 15:20:00,41.87,41.87,41.63,41.71,854300.0,24.6371,24.6371,24.4958,24.5429,854300.0
2009-03-12 15:30:00,41.71,41.84,41.66,41.82,1115500.0,24.5429,24.6194,24.5135,24.6076,1115500.0
2009-03-12 15:40:00,41.81,42.06,41.8,41.96,2093800.0,24.6018,24.7489,24.5959,24.69,2093800.0
2009-03-12 15:50:00,41.96,42.01,41.82,41.9,2075900.0,24.69,24.7194,24.6076,24.6547,2075900.0
2009-03-13 09:30:00,42.17,42.34,41.96,42.14,1118400.0,24.8136,24.9136,24.69,24.7959,1118400.0
2009-03-13 09:40:00,42.14,42.23,41.65,41.8,1408900.0,24.7959,24.8489,24.5076,24.5959,1408900.0
2009-03-13 09:50:00,41.8,41.9,41.62,41.9,1586100.0,24.5959,24.6547,24.49,24.6547,1586100.0
2009-03-13 10:00:00,41.89,42.1,41.76,42.05,883000.0,24.6488,24.7724,24.5723,24.743,883000.0
2009-03-13 10:10:00,42.06,42.09,41.9,41.91,981200.0,24.7489,24.7665,24.6547,24.6606,981200.0
2009-03-13 10:20:00,41.92,41.93,41.56,41.58,1144100.0,24.6665,24.6724,24.4547,24.4664,1144100.0
2009-03-13 10:30:00,41.57,41.61,41.42,41.48,1012000.0,24.4605,24.4841,24.3723,24.4076,1012000.0
2009-03-13 10:40:00,41.5,41.86,41.49,41.79,744600.0,24.4194,24.6312,24.4135,24.59,744600.0
2009-03-13 10:50:00,41.78,41.78,41.42,41.46,639900.0,24.5841,24.5841,24.3723,24.3958,639900.0
2009-03-13 11:00:00,41.45,41.56,41.18,41.19,863500.0,24.3899,24.4547,24.2311,24.2369,863500.0
2009-03-13 11:10:00,41.19,41.32,41.14,41.18,1039000.0,24.2369,24.3134,24.2075,24.2311,1039000.0
2009-03-13 11:20:00,41.17,41.36,41.12,41.34,706400.0,24.2252,24.337,24.1958,24.3252,706400.0
2009-03-13 11:30:00,41.34,41.34,41.08,41.17,509500.0,24.3252,24.3252,24.1722,24.2252,509500.0
2009-03-13 11:40:00,41.18,41.23,40.98,41.05,657900.0,24.2311,24.2605,24.1134,24.1546,657900.0
2009-03-13 11:50:00,41.05,41.16,40.99,41.12,470400.0,24.1546,24.2193,24.1193,24.1958,470400.0
2009-03-13 12:00:00,41.11,41.24,41.11,41.18,514000.0,24.1899,24.2664,24.1899,24.2311,514000.0
2009-03-13 12:10:00,41.18,41.21,40.99,41.02,462400.0,24.2311,24.2487,24.1193,24.1369,462400.0
2009-03-13 12:20:00,41.01,41.15,40.96,41.07,531200.0,24.131,24.2134,24.1016,24.1663,531200.0
2009-03-13 12:30:00,41.07,41.16,40.99,41.02,325900.0,24.1663,24.2193,24.1193,24.1369,325900.0
2009-03-13 12:40:00,41.01,41.31,41.01,41.2,675800.0,24.131,24.3076,24.131,24.2428,675800.0
2009-03-13 12:50:00,41.2,41.22,41.06,41.18,770700.0,24.2428,24.2546,24.1604,24.2311,770700.0
2009-03-13 13:00:00,41.18,41.2,41.03,41.04,237000.0,24.2311,24.2428,24.1428,24.1487,237000.0
2009-03-13 13:10:00,41.04,41.28,41.03,41.24,323300.0,24.1487,24.2899,24.1428,24.2664,323300.0
2009-03-13 13:20:00,41.24,41.3,41.18,41.26,341500.0,24.2664,24.3017,24.2311,24.2781,341500.0
2009-03-13 13:30:00,41.26,41.29,41.04,41.09,597900.0,24.2781,24.2958,24.1487,24.1781,597900.0
2009-03-13 13:40:00,41.1,41.19,41.07,41.12,499400.0,24.184,24.2369,24.1663,24.1958,499400.0
2009-03-13 13:50:00,41.13,41.33,41.1,41.3,502400.0,24.2016,24.3193,24.184,24.3017,502400.0
2009-03-13 14:00:00,41.29,41.52,41.27,41.48,508400.0,24.2958,24.4311,24.284,24.4076,508400.0
2009-03-13 14:10:00,41.48,41.49,41.34,41.41,596300.0,24.4076,24.4135,24.3252,24.3664,596300.0
2009-03-13 14:20:00,41.4,41.46,41.31,41.4,710200.0,24.3605,24.3958,24.3076,24.3605,710200.0
2009-03-13 14:30:00,41.4,41.57,41.36,41.49,563100.0,24.3605,24.4605,24.337,24.4135,563100.0
2009-03-13 14:40:00,41.48,41.63,41.44,41.52,719000.0,24.4076,24.4958,24.384,24.4311,719000.0
2009-03-13 14:50:00,41.52,41.56,41.33,41.35,440200.0,24.4311,24.4547,24.3193,24.3311,440200.0
2009-03-13 15:00:00,41.35,41.48,41.31,41.47,331500.0,24.3311,24.4076,24.3076,24.4017,331500.0
2009-03-13 15:10:00,41.47,41.6,41.41,41.56,705200.0,24.4017,24.4782,24.3664,24.4547,705200.0
2009-03-13 15:20:00,41.57,41.69,41.53,41.6,741400.0,24.4605,24.5312,24.437,24.4782,741400.0
2009-03-13 15:30:00,41.61,41.62,41.44,41.56,699200.0,24.4841,24.49,24.384,24.4547,699200.0
2009-03-13 15:40:00,41.55,41.64,41.46,41.46,1315400.0,24.4488,24.5017,24.3958,24.3958,1315400.0
2009-03-13 15:50:00,41.46,41.54,41.42,41.5,1573500.0,24.3958,24.4429,24.3723,24.4194,1573500.0
2009-03-16 09:30:00,41.35,41.63,41.31,41.6,1008300.0,24.3311,24.4958,24.3076,24.4782,1008300.0
2009-03-16 09:40:00,41.6,41.65,41.38,41.46,815400.0,24.4782,24.5076,24.3487,24.3958,815400.0
2009-03-16 09:50:00,41.46,41.66,41.34,41.65,651200.0,24.3958,24.5135,24.3252,24.5076,651200.0
2009-03-16 10:00:00,41.65,41.73,41.55,41.63,528400.0,24.5076,24.5547,24.4488,24.4958,528400.0
2009-03-16 10:10:00,41.62,41.62,41.47,41.6,295300.0,24.49,24.49,24.4017,24.4782,295300.0
2009-03-16 10:20:00,41.6,41.94,41.59,41.8,785000.0,24.4782,24.6783,24.4723,24.5959,785000.0
2009-03-16 10:30:00,41.8,42.28,41.8,42.19,1132000.0,24.5959,24.8783,24.5959,24.8254,1132000.0
2009-03-16 10:40:00,42.19,42.24,42.03,42.21,697300.0,24.8254,24.8548,24.7312,24.8371,697300.0
2009-03-16 10:50:00,42.2,42.25,42.03,42.06,543400.0,24.8312,24.8607,24.7312,24.7489,543400.0
2009-03-16 11:00:00,42.06,42.22,41.97,42.15,370600.0,24.7489,24.843,24.6959,24.8018,370600.0
2009-03-16 11:10:00,42.17,42.28,42.13,42.27,471700.0,24.8136,24.8783,24.7901,24.8724,471700.0
2009-03-16 11:20:00,42.27,42.48,42.27,42.45,1121500.0,24.8724,24.996,24.8724,24.9784,1121500.0
2009-03-16 11:30:00,42.45,42.54,42.36,42.45,699700.0,24.9784,25.0313,24.9254,24.9784,699700.0
2009-03-16 11:40:00,42.45,42.45,42.33,42.39,451700.0,24.9784,24.9784,24.9077,24.943,451700.0
2009-03-16 11:50:00,42.4,42.47,42.3,42.33,346000.0,24.9489,24.9901,24.8901,24.9077,346000.0
2009-03-16 12:00:00,42.33,42.35,42.24,42.31,290200.0,24.9077,24.9195,24.8548,24.896,290200.0
2009-03-16 12:10:00,42.31,42.44,42.3,42.39,281600.0,24.896,24.9725,24.8901,24.943,281600.0
2009-03-16 12:20:00,42.39,42.53,42.37,42.49,361800.0,24.943,25.0254,24.9313,25.0019,361800.0
2009-03-16 12:30:00,42.49,42.69,42.49,42.67,613200.0,25.0019,25.1196,25.0019,25.1078,613200.0
2009-03-16 12:40:00,42.67,42.76,42.66,42.76,450500.0,25.1078,25.1608,25.1019,25.1608,450500.0
2009-03-16 12:50:00,42.77,42.97,42.73,42.94,710800.0,25.1666,25.2843,25.1431,25.2667,710800.0
2009-03-16 13:00:00,42.94,42.96,42.77,42.87,1274400.0,25.2667,25.2784,25.1666,25.2255,1274400.0
2009-03-16 13:10:00,42.87,42.91,42.79,42.9,398300.0,25.2255,25.249,25.1784,25.2431,398300.0
2009-03-16 13:20:00,42.89,42.9,42.8,42.85,539800.0,25.2373,25.2431,25.1843,25.2137,539800.0
2009-03-16 13:30:00,42.85,42.95,42.78,42.9,704000.0,25.2137,25.2726,25.1725,25.2431,704000.0
2009-03-16 13:40:00,42.9,43.03,42.88,42.98,937900.0,25.2431,25.3196,25.2314,25.2902,937900.0
2009-03-16 13:50:00,42.98,42.98,42.66,42.66,526600.0,25.2902,25.2902,25.1019,25.1019,526600.0
2009-03-16 14:00:00,42.66,42.7,42.49,42.6,680600.0,25.1019,25.1255,25.0019,25.0666,680600.0
2009-03-16 14:10:00,42.59,42.76,42.56,42.75,609800.0,25.0607,25.1608,25.0431,25.1549,609800.0
2009-03-16 14:20:00,42.74,42.75,42.45,42.51,736400.0,25.149,25.1549,24.9784,25.0137,736400.0
2009-03-16 14:30:00,42.51,42.55,42.38,42.53,721200.0,25.0137,25.0372,24.9372,25.0254,721200.0
2009-03-16 14:40:00,42.53,42.74,42.52,42.7,555900.0,25.0254,25.149,25.0195,25.1255,555900.0
2009-03-16 14:50:00,42.71,42.75,42.44,42.46,680500.0,25.1313,25.1549,24.9725,24.9842,680500.0
2009-03-16 15:00:00,42.46,42.54,42.38,42.51,950600.0,24.9842,25.0313,24.9372,25.0137,950600.0
2009-03-16 15:10:00,42.5,42.52,42.26,42.29,956900.0,25.0078,25.0195,24.8666,24.8842,956900.0
2009-03-16 15:20:00,42.29,42.29,42.04,42.23,954100.0,24.8842,24.8842,24.7371,24.8489,954100.0
2009-03-16 15:30:00,42.24,42.27,41.96,42.0,656300.0,24.8548,24.8724,24.69,24.7136,656300.0
2009-03-16 15:40:00,42.0,42.19,41.9,42.13,837200.0,24.7136,24.8254,24.6547,24.7901,837200.0
2009-03-16 15:50:00,42.13,42.18,42.0,42.07,1124600.0,24.7901,24.8195,24.7136,24.7548,1124600.0
2009-03-17 09:30:00,41.91,42.13,41.58,41.59,729000.0,24.6606,24.7901,24.4664,24.4723,729000.0
2009-03-17 09:40:00,41.57,41.7,41.53,41.68,726000.0,24.4605,24.537,24.437,24.5253,726000.0
2009-03-17 09:50:00,41.67,42.07,41.57,41.78,1074200.0,24.5194,24.7548,24.4605,24.5841,1074200.0
2009-03-17 10:00:00,41.77,42.15,41.76,41.9,911700.0,24.5782,24.8018,24.5723,24.6547,911700.0
2009-03-17 10:10:00,41.9,42.07,41.73,41.9,763000.0,24.6547,24.7548,24.5547,24.6547,763000.0
2009-03-17 10:20:00,41.9,42.27,41.9,41.97,529800.0,24.6547,24.8724,24.6547,24.6959,529800.0
2009-03-17 10:30:00,41.97,42.18,41.87,42.15,335200.0,24.6959,24.8195,24.6371,24.8018,335200.0
2009-03-17 10:40:00,42.14,42.47,42.07,42.41,711400.0,24.7959,24.9901,24.7548,24.9548,711400.0
2009-03-17 10:50:00,42.41,42.49,42.36,42.37,581300.0,24.9548,25.0019,24.9254,24.9313,581300.0
2009-03-17 11:00:00,42.37,42.44,42.21,42.4,319100.0,24.9313,24.9725,24.8371,24.9489,319100.0
2009-03-17 11:10:00,42.4,42.44,42.17,42.21,322500.0,24.9489,24.9725,24.8136,24.8371,322500.0
2009-03-17 11:20:00,42.21,42.35,42.19,42.23,754900.0,24.8371,24.9195,24.8254,24.8489,754900.0
2009-03-17 11:30:00,42.23,42.26,42.06,42.12,305100.0,24.8489,24.8666,24.7489,24.7842,305100.0
2009-03-17 11:40:00,42.11,42.27,42.08,42.26,342200.0,24.7783,24.8724,24.7606,24.8666,342200.0
2009-03-17 11:50:00,42.26,42.41,42.25,42.41,344200.0,24.8666,24.9548,24.8607,24.9548,344200.0
2009-03-17 12:00:00,42.41,42.53,42.41,42.47,333300.0,24.9548,25.0254,24.9548,24.9901,333300.0
2009-03-17 12:10:00,42.46,42.47,42.32,42.44,261700.0,24.9842,24.9901,24.9019,24.9725,261700.0
2009-03-17 12:20:00,42.44,42.65,42.44,42.59,465700.0,24.9725,25.096,24.9725,25.0607,465700.0
2009-03-17 12:30:00,42.6,42.88,42.52,42.87,497700.0,25.0666,25.2314,25.0195,25.2255,497700.0
2009-03-17 12:40:00,42.87,43.04,42.84,42.92,541700.0,25.2255,25.3255,25.2078,25.2549,541700.0
2009-03-17 12:50:00,42.92,42.95,42.86,42.9,307700.0,25.2549,25.2726,25.2196,25.2431,307700.0
2009-03-17 13:00:00,42.89,42.95,42.8,42.82,205800.0,25.2373,25.2726,25.1843,25.1961,205800.0
2009-03-17 13:10:00,42.83,43.09,42.82,43.01,217400.0,25.2019,25.3549,25.1961,25.3079,217400.0
2009-03-17 13:20:00,43.01,43.18,42.99,43.1,597300.0,25.3079,25.4079,25.2961,25.3608,597300.0
2009-03-17 13:30:00,43.1,43.3,43.1,43.18,777000.0,25.3608,25.4785,25.3608,25.4079,777000.0
2009-03-17 13:40:00,43.19,43.23,43.09,43.09,489500.0,25.4138,25.4373,25.3549,25.3549,489500.0
2009-03-17 13:50:00,43.09,43.14,42.9,42.94,510800.0,25.3549,25.3844,25.2431,25.2667,510800.0
2009-03-17 14:00:00,42.94,42.95,42.82,42.88,915600.0,25.2667,25.2726,25.1961,25.2314,915600.0
2009-03-17 14:10:00,42.89,43.12,42.87,43.04,1016900.0,25.2373,25.3726,25.2255,25.3255,1016900.0
2009-03-17 14:20:00,43.05,43.12,42.83,42.85,740800.0,25.3314,25.3726,25.2019,25.2137,740800.0
2009-03-17 14:30:00,42.84,42.94,42.78,42.91,1071100.0,25.2078,25.2667,25.1725,25.249,1071100.0
2009-03-17 14:40:00,42.91,43.22,42.91,43.2,881300.0,25.249,25.4314,25.249,25.4197,881300.0
2009-03-17 14:50:00,43.2,43.28,43.07,43.08,503800.0,25.4197,25.4667,25.3432,25.3491,503800.0
2009-03-17 15:00:00,43.1,43.34,43.02,43.31,792300.0,25.3608,25.502,25.3137,25.4844,792300.0
2009-03-17 15:10:00,43.32,43.33,43.2,43.24,622400.0,25.4903,25.4962,25.4197,25.4432,622400.0
2009-03-17 15:20:00,43.24,43.38,43.19,43.19,507400.0,25.4432,25.5256,25.4138,25.4138,507400.0
2009-03-17 15:30:00,43.19,43.24,43.01,43.12,739300.0,25.4138,25.4432,25.3079,25.3726,739300.0
2009-03-17 15:40:00,43.12,43.3,43.11,43.21,1228000.0,25.3726,25.4785,25.3667,25.4255,1228000.0
2009-03-17 15:50:00,43.2,43.53,43.17,43.48,1807100.0,25.4197,25.6138,25.402,25.5844,1807100.0
2009-03-18 09:30:00,42.89,43.17,42.57,42.81,920000.0,25.2373,25.402,25.049,25.1902,920000.0
2009-03-18 09:40:00,42.81,42.81,42.59,42.62,519800.0,25.1902,25.1902,25.0607,25.0784,519800.0
2009-03-18 09:50:00,42.61,42.73,42.36,42.73,744700.0,25.0725,25.1431,24.9254,25.1431,744700.0
2009-03-18 10:00:00,42.73,42.73,42.5,42.52,819800.0,25.1431,25.1431,25.0078,25.0195,819800.0
2009-03-18 10:10:00,42.53,42.55,42.42,42.46,711200.0,25.0254,25.0372,24.9607,24.9842,711200.0
2009-03-18 10:20:00,42.45,42.45,42.33,42.37,584000.0,24.9784,24.9784,24.9077,24.9313,584000.0
2009-03-18 10:30:00,42.37,42.39,41.9,41.99,2300700.0,24.9313,24.943,24.6547,24.7077,2300700.0
2009-03-18 10:40:00,41.98,42.23,41.97,42.19,890200.0,24.7018,24.8489,24.6959,24.8254,890200.0
2009-03-18 10:50:00,42.19,42.36,42.04,42.35,566500.0,24.8254,24.9254,24.7371,24.9195,566500.0
2009-03-18 11:00:00,42.35,42.41,42.23,42.24,617500.0,24.9195,24.9548,24.8489,24.8548,617500.0
2009-03-18 11:10:00,42.23,42.3,42.15,42.16,331600.0,24.8489,24.8901,24.8018,24.8077,331600.0
2009-03-18 11:20:00,42.16,42.23,42.07,42.17,462800.0,24.8077,24.8489,24.7548,24.8136,462800.0
2009-03-18 11:30:00,42.17,42.29,42.09,42.13,692200.0,24.8136,24.8842,24.7665,24.7901,692200.0
2009-03-18 11:40:00,42.13,42.37,42.13,42.3,333000.0,24.7901,24.9313,24.7901,24.8901,333000.0
2009-03-18 11:50:00,42.3,42.54,42.29,42.53,586500.0,24.8901,25.0313,24.8842,25.0254,586500.0
2009-03-18 12:00:00,42.53,42.78,42.53,42.77,1118400.0,25.0254,25.1725,25.0254,25.1666,1118400.0
2009-03-18 12:10:00,42.77,42.8,42.63,42.78,387500.0,25.1666,25.1843,25.0843,25.1725,387500.0
2009-03-18 12:20:00,42.79,42.84,42.71,42.73,374000.0,25.1784,25.2078,25.1313,25.1431,374000.0
2009-03-18 12:30:00,42.73,42.74,42.58,42.65,304500.0,25.1431,25.149,25.0548,25.096,304500.0
2009-03-18 12:40:00,42.64,42.77,42.63,42.67,356400.0,25.0902,25.1666,25.0843,25.1078,356400.0
2009-03-18 12:50:00,42.66,42.91,42.54,42.87,832200.0,25.1019,25.249,25.0313,25.2255,832200.0
2009-03-18 13:00:00,42.86,42.9,42.76,42.81,505300.0,25.2196,25.2431,25.1608,25.1902,505300.0
2009-03-18 13:10:00,42.82,42.82,42.66,42.69,395200.0,25.1961,25.1961,25.1019,25.1196,395200.0
2009-03-18 13:20:00,42.7,42.83,42.69,42.74,285100.0,25.1255,25.2019,25.1196,25.149,285100.0
2009-03-18 13:30:00,42.74,42.81,42.7,42.77,219600.0,25.149,25.1902,25.1255,25.1666,219600.0
2009-03-18 13:40:00,42.77,43.02,42.76,42.96,845900.0,25.1666,25.3137,25.1608,25.2784,845900.0
2009-03-18 13:50:00,42.97,43.09,42.82,42.84,513200.0,25.2843,25.3549,25.1961,25.2078,513200.0
2009-03-18 14:00:00,42.85,42.87,42.72,42.79,477400.0,25.2137,25.2255,25.1372,25.1784,477400.0
2009-03-18 14:10:00,42.78,43.51,42.75,43.26,1924700.0,25.1725,25.6021,25.1549,25.455,1924700.0
2009-03-18 14:20:00,43.27,44.07,43.21,43.69,3900700.0,25.4609,25.9316,25.4255,25.708,3900700.0
2009-03-18 14:30:00,43.7,43.93,43.39,43.69,2079900.0,25.7139,25.8492,25.5315,25.708,2079900.0
2009-03-18 14:40:00,43.69,44.21,43.59,44.19,1502000.0,25.708,26.014,25.6491,26.0022,1502000.0
2009-03-18 14:50:00,44.19,44.42,44.06,44.32,1900100.0,26.0022,26.1375,25.9257,26.0787,1900100.0
2009-03-18 15:00:00,44.32,44.33,44.04,44.3,1744700.0,26.0787,26.0846,25.9139,26.0669,1744700.0
2009-03-18 15:10:00,44.3,44.43,43.96,44.02,1369400.0,26.0669,26.1434,25.8669,25.9022,1369400.0
2009-03-18 15:20:00,44.03,44.03,43.53,43.91,2889100.0,25.9081,25.9081,25.6138,25.8374,2889100.0
2009-03-18 15:30:00,43.91,44.0,43.63,43.71,2266200.0,25.8374,25.8904,25.6727,25.7198,2266200.0
2009-03-18 15:40:00,43.71,43.95,43.69,43.87,1635300.0,25.7198,25.861,25.708,25.8139,1635300.0
2009-03-18 15:50:00,43.88,44.07,43.87,43.95,1841800.0,25.8198,25.9316,25.8139,25.861,1841800.0
2009-03-19 09:30:00,45.42,45.5,45.14,45.44,2320600.0,26.726,26.773,26.5612,26.7377,2320600.0
2009-03-19 09:40:00,45.44,45.73,45.33,45.71,3407000.0,26.7377,26.9084,26.673,26.8966,3407000.0
2009-03-19 09:50:00,45.71,45.73,45.13,45.13,2786700.0,26.8966,26.9084,26.5553,26.5553,2786700.0
2009-03-19 10:00:00,45.13,45.31,45.06,45.11,1279600.0,26.5553,26.6612,26.5141,26.5435,1279600.0
2009-03-19 10:10:00,45.1,45.46,45.04,45.44,1602500.0,26.5377,26.7495,26.5024,26.7377,1602500.0
2009-03-19 10:20:00,45.44,45.68,45.4,45.54,1181100.0,26.7377,26.8789,26.7142,26.7966,1181100.0
2009-03-19 10:30:00,45.55,45.85,45.55,45.85,779200.0,26.8024,26.979,26.8024,26.979,779200.0
2009-03-19 10:40:00,45.85,46.02,45.84,45.9,838200.0,26.979,27.079,26.9731,27.0084,838200.0
2009-03-19 10:50:00,45.9,45.92,45.73,45.79,822300.0,27.0084,27.0202,26.9084,26.9437,822300.0
2009-03-19 11:00:00,45.8,45.96,45.78,45.83,673600.0,26.9496,27.0437,26.9378,26.9672,673600.0
2009-03-19 11:10:00,45.83,45.84,45.69,45.8,867200.0,26.9672,26.9731,26.8848,26.9496,867200.0
2009-03-19 11:20:00,45.81,45.99,45.74,45.74,810200.0,26.9554,27.0614,26.9142,26.9142,810200.0
2009-03-19 11:30:00,45.75,45.75,45.48,45.48,1315900.0,26.9201,26.9201,26.7613,26.7613,1315900.0
2009-03-19 11:40:00,45.47,45.47,45.17,45.23,1108200.0,26.7554,26.7554,26.5788,26.6142,1108200.0
2009-03-19 11:50:00,45.22,45.4,45.07,45.38,827500.0,26.6083,26.7142,26.52,26.7024,827500.0
2009-03-19 12:00:00,45.39,45.42,45.3,45.36,415300.0,26.7083,26.726,26.6553,26.6906,415300.0
2009-03-19 12:10:00,45.35,45.44,45.25,45.26,477200.0,26.6848,26.7377,26.6259,26.6318,477200.0
2009-03-19 12:20:00,45.26,45.48,45.22,45.48,652300.0,26.6318,26.7613,26.6083,26.7613,652300.0
2009-03-19 12:30:00,45.48,45.58,45.38,45.47,424300.0,26.7613,26.8201,26.7024,26.7554,424300.0
2009-03-19 12:40:00,45.47,45.68,45.42,45.64,433400.0,26.7554,26.8789,26.726,26.8554,433400.0
2009-03-19 12:50:00,45.65,45.71,45.52,45.52,459600.0,26.8613,26.8966,26.7848,26.7848,459600.0
2009-03-19 13:00:00,45.53,45.66,45.52,45.56,464000.0,26.7907,26.8672,26.7848,26.8083,464000.0
2009-03-19 13:10:00,45.57,45.81,45.54,45.78,512000.0,26.8142,26.9554,26.7966,26.9378,512000.0
2009-03-19 13:20:00,45.79,45.87,45.76,45.79,308700.0,26.9437,26.9907,26.926,26.9437,308700.0
2009-03-19 13:30:00,45.78,45.85,45.61,45.73,477500.0,26.9378,26.979,26.8378,26.9084,477500.0
2009-03-19 13:40:00,45.73,45.93,45.69,45.93,505500.0,26.9084,27.026,26.8848,27.026,505500.0
2009-03-19 13:50:00,45.93,45.95,45.86,45.87,558500.0,27.026,27.0378,26.9849,26.9907,558500.0
2009-03-19 14:00:00,45.88,46.01,45.85,45.87,758000.0,26.9966,27.0731,26.979,26.9907,758000.0
2009-03-19 14:10:00,45.87,45.88,45.68,45.74,692200.0,26.9907,26.9966,26.8789,26.9142,692200.0
2009-03-19 14:20:00,45.74,45.75,45.46,45.55,536900.0,26.9142,26.9201,26.7495,26.8024,536900.0
2009-03-19 14:30:00,45.55,45.57,45.36,45.46,529900.0,26.8024,26.8142,26.6906,26.7495,529900.0
2009-03-19 14:40:00,45.46,45.54,45.32,45.43,523600.0,26.7495,26.7966,26.6671,26.7318,523600.0
2009-03-19 14:50:00,45.43,45.48,45.27,45.4,729700.0,26.7318,26.7613,26.6377,26.7142,729700.0
2009-03-19 15:00:00,45.4,45.61,45.31,45.35,1089100.0,26.7142,26.8378,26.6612,26.6848,1089100.0
2009-03-19 15:10:00,45.34,45.4,45.22,45.37,609400.0,26.6789,26.7142,26.6083,26.6965,609400.0
2009-03-19 15:20:00,45.37,45.4,45.18,45.28,1616900.0,26.6965,26.7142,26.5847,26.6436,1616900.0
2009-03-19 15:30:00,45.28,45.47,45.15,45.15,931500.0,26.6436,26.7554,26.5671,26.5671,931500.0
2009-03-19 15:40:00,45.15,45.19,44.95,45.03,1459400.0,26.5671,26.5906,26.4494,26.4965,1459400.0
2009-03-19 15:50:00,45.03,45.08,44.83,44.97,2011800.0,26.4965,26.5259,26.3788,26.4612,2011800.0
2009-03-20 09:30:00,45.01,45.22,44.59,44.65,1192200.0,26.6262,26.7505,26.3778,26.4133,1192200.0
2009-03-20 09:40:00,44.64,45.0,44.59,44.9,1325900.0,26.4074,26.6203,26.3778,26.5612,1325900.0
2009-03-20 09:50:00,44.91,45.05,44.51,44.59,865200.0,26.5671,26.6499,26.3305,26.3778,865200.0
2009-03-20 10:00:00,44.59,44.67,44.41,44.58,844500.0,26.3778,26.4251,26.2713,26.3719,844500.0
2009-03-20 10:10:00,44.58,44.65,44.48,44.49,712900.0,26.3719,26.4133,26.3127,26.3186,712900.0
2009-03-20 10:20:00,44.5,44.73,44.45,44.73,695200.0,26.3245,26.4606,26.295,26.4606,695200.0
2009-03-20 10:30:00,44.73,44.74,44.6,44.72,1159600.0,26.4606,26.4665,26.3837,26.4547,1159600.0
2009-03-20 10:40:00,44.71,44.77,44.65,44.76,614000.0,26.4488,26.4843,26.4133,26.4783,614000.0
2009-03-20 10:50:00,44.76,44.95,44.7,44.87,560500.0,26.4783,26.5907,26.4429,26.5434,560500.0
2009-03-20 11:00:00,44.86,44.87,44.64,44.7,779000.0,26.5375,26.5434,26.4074,26.4429,779000.0
2009-03-20 11:10:00,44.69,44.71,44.52,44.61,950800.0,26.4369,26.4488,26.3364,26.3896,950800.0
2009-03-20 11:20:00,44.59,44.59,44.42,44.46,768400.0,26.3778,26.3778,26.2772,26.3009,768400.0
2009-03-20 11:30:00,44.46,44.57,44.41,44.5,665900.0,26.3009,26.3659,26.2713,26.3245,665900.0
2009-03-20 11:40:00,44.5,44.58,44.36,44.39,709500.0,26.3245,26.3719,26.2417,26.2595,709500.0
2009-03-20 11:50:00,44.38,44.44,44.32,44.36,523100.0,26.2535,26.289,26.2181,26.2417,523100.0
2009-03-20 12:00:00,44.35,44.65,44.26,44.31,730300.0,26.2358,26.4133,26.1826,26.2121,730300.0
2009-03-20 12:10:00,44.31,44.5,44.3,44.49,600700.0,26.2121,26.3245,26.2062,26.3186,600700.0
2009-03-20 12:20:00,44.5,44.57,44.47,44.51,725200.0,26.3245,26.3659,26.3068,26.3305,725200.0
2009-03-20 12:30:00,44.51,44.63,44.47,44.47,674900.0,26.3305,26.4014,26.3068,26.3068,674900.0
2009-03-20 12:40:00,44.47,44.51,44.33,44.33,478400.0,26.3068,26.3305,26.224,26.224,478400.0
2009-03-20 12:50:00,44.32,44.33,44.05,44.17,1346100.0,26.2181,26.224,26.0583,26.1293,1346100.0
2009-03-20 13:00:00,44.16,44.25,44.14,44.15,415800.0,26.1234,26.1766,26.1116,26.1175,415800.0
2009-03-20 13:10:00,44.14,44.18,44.06,44.09,659300.0,26.1116,26.1352,26.0642,26.082,659300.0
2009-03-20 13:20:00,44.09,44.09,43.81,43.84,671900.0,26.082,26.082,25.9164,25.9341,671900.0
2009-03-20 13:30:00,43.84,43.94,43.66,43.69,804800.0,25.9341,25.9933,25.8276,25.8454,804800.0
2009-03-20 13:40:00,43.69,43.7,43.46,43.51,876700.0,25.8454,25.8513,25.7093,25.7389,876700.0
2009-03-20 13:50:00,43.51,43.65,43.32,43.36,919700.0,25.7389,25.8217,25.6265,25.6502,919700.0
2009-03-20 14:00:00,43.37,43.41,43.18,43.24,1046100.0,25.6561,25.6797,25.5437,25.5792,1046100.0
2009-03-20 14:10:00,43.24,43.33,43.18,43.31,856800.0,25.5792,25.6324,25.5437,25.6206,856800.0
2009-03-20 14:20:00,43.31,43.34,43.1,43.3,869500.0,25.6206,25.6383,25.4963,25.6147,869500.0
2009-03-20 14:30:00,43.3,43.36,43.22,43.3,462800.0,25.6147,25.6502,25.5673,25.6147,462800.0
2009-03-20 14:40:00,43.3,43.3,43.1,43.2,651600.0,25.6147,25.6147,25.4963,25.5555,651600.0
2009-03-20 14:50:00,43.19,43.33,43.08,43.29,577900.0,25.5496,25.6324,25.4845,25.6087,577900.0
2009-03-20 15:00:00,43.3,43.5,43.3,43.46,993200.0,25.6147,25.733,25.6147,25.7093,993200.0
2009-03-20 15:10:00,43.47,43.56,43.28,43.33,784700.0,25.7152,25.7685,25.6028,25.6324,784700.0
2009-03-20 15:20:00,43.33,43.6,43.32,43.49,755900.0,25.6324,25.7921,25.6265,25.7271,755900.0
2009-03-20 15:30:00,43.49,43.69,43.37,43.43,1369800.0,25.7271,25.8454,25.6561,25.6916,1369800.0
2009-03-20 15:40:00,43.43,43.45,43.2,43.21,1554800.0,25.6916,25.7034,25.5555,25.5614,1554800.0
2009-03-20 15:50:00,43.2,43.27,42.86,42.96,4676400.0,25.5555,25.5969,25.3544,25.4135,4676400.0
2009-03-23 09:30:00,43.99,44.37,43.93,44.37,1806100.0,26.0228,26.2476,25.9873,26.2476,1806100.0
2009-03-23 09:40:00,44.37,44.6,44.25,44.47,1453700.0,26.2476,26.3837,26.1766,26.3068,1453700.0
2009-03-23 09:50:00,44.47,44.72,44.37,44.72,1379300.0,26.3068,26.4547,26.2476,26.4547,1379300.0
2009-03-23 10:00:00,44.72,45.13,44.72,45.0,2094000.0,26.4547,26.6972,26.4547,26.6203,2094000.0
2009-03-23 10:10:00,45.0,45.4,44.92,45.35,1629700.0,26.6203,26.8569,26.573,26.8274,1629700.0
2009-03-23 10:20:00,45.35,45.56,45.26,45.29,1548500.0,26.8274,26.9516,26.7741,26.7919,1548500.0
2009-03-23 10:30:00,45.29,45.63,45.29,45.61,1310900.0,26.7919,26.993,26.7919,26.9812,1310900.0
2009-03-23 10:40:00,45.62,45.62,45.31,45.34,934400.0,26.9871,26.9871,26.8037,26.8215,934400.0
2009-03-23 10:50:00,45.34,45.73,45.34,45.67,1329400.0,26.8215,27.0522,26.8215,27.0167,1329400.0
2009-03-23 11:00:00,45.67,45.74,45.53,45.55,559700.0,27.0167,27.0581,26.9338,26.9457,559700.0
2009-03-23 11:10:00,45.55,45.55,45.39,45.42,683600.0,26.9457,26.9457,26.851,26.8688,683600.0
2009-03-23 11:20:00,45.42,45.42,45.22,45.32,781300.0,26.8688,26.8688,26.7505,26.8096,781300.0
2009-03-23 11:30:00,45.32,45.45,45.32,45.35,582900.0,26.8096,26.8865,26.8096,26.8274,582900.0
2009-03-23 11:40:00,45.35,45.45,45.33,45.43,426500.0,26.8274,26.8865,26.8155,26.8747,426500.0
2009-03-23 11:50:00,45.43,45.7,45.43,45.64,957900.0,26.8747,27.0344,26.8747,26.9989,957900.0
2009-03-23 12:00:00,45.64,45.65,45.57,45.63,728800.0,26.9989,27.0048,26.9575,26.993,728800.0
2009-03-23 12:10:00,45.63,45.7,45.63,45.64,1116300.0,26.993,27.0344,26.993,26.9989,1116300.0
2009-03-23 12:20:00,45.64,45.71,45.61,45.69,760300.0,26.9989,27.0403,26.9812,27.0285,760300.0
2009-03-23 12:30:00,45.68,45.71,45.64,45.69,730100.0,27.0226,27.0403,26.9989,27.0285,730100.0
2009-03-23 12:40:00,45.69,45.72,45.62,45.71,793200.0,27.0285,27.0462,26.9871,27.0403,793200.0
2009-03-23 12:50:00,45.7,45.75,45.62,45.63,697400.0,27.0344,27.064,26.9871,26.993,697400.0
2009-03-23 13:00:00,45.64,45.65,45.5,45.53,813400.0,26.9989,27.0048,26.9161,26.9338,813400.0
2009-03-23 13:10:00,45.53,45.76,45.52,45.64,1158900.0,26.9338,27.0699,26.9279,26.9989,1158900.0
2009-03-23 13:20:00,45.65,45.7,45.32,45.33,1044000.0,27.0048,27.0344,26.8096,26.8155,1044000.0
2009-03-23 13:30:00,45.34,45.4,45.24,45.3,947800.0,26.8215,26.8569,26.7623,26.7978,947800.0
2009-03-23 13:40:00,45.29,45.37,45.24,45.35,884800.0,26.7919,26.8392,26.7623,26.8274,884800.0
2009-03-23 13:50:00,45.36,45.39,45.18,45.26,806300.0,26.8333,26.851,26.7268,26.7741,806300.0
2009-03-23 14:00:00,45.25,45.43,45.25,45.33,1070500.0,26.7682,26.8747,26.7682,26.8155,1070500.0
2009-03-23 14:10:00,45.33,45.34,45.11,45.25,1048600.0,26.8155,26.8215,26.6854,26.7682,1048600.0
2009-03-23 14:20:00,45.25,45.52,45.21,45.5,951200.0,26.7682,26.9279,26.7445,26.9161,951200.0
2009-03-23 14:30:00,45.49,45.66,45.48,45.61,729200.0,26.9102,27.0108,26.9043,26.9812,729200.0
2009-03-23 14:40:00,45.62,45.79,45.57,45.79,734200.0,26.9871,27.0877,26.9575,27.0877,734200.0
2009-03-23 14:50:00,45.78,46.07,45.76,46.06,2142500.0,27.0817,27.2533,27.0699,27.2474,2142500.0
2009-03-23 15:00:00,46.06,46.07,45.87,45.95,1644600.0,27.2474,27.2533,27.135,27.1823,1644600.0
2009-03-23 15:10:00,45.96,46.16,45.95,46.1,1120300.0,27.1882,27.3065,27.1823,27.271,1120300.0
2009-03-23 15:20:00,46.1,46.13,46.0,46.08,1126200.0,27.271,27.2888,27.2119,27.2592,1126200.0
2009-03-23 15:30:00,46.08,46.17,45.93,46.17,1245500.0,27.2592,27.3124,27.1705,27.3124,1245500.0
2009-03-23 15:40:00,46.18,46.3,46.13,46.29,1750400.0,27.3184,27.3894,27.2888,27.3834,1750400.0
2009-03-23 15:50:00,46.29,46.58,46.28,46.48,2664000.0,27.3834,27.555,27.3775,27.4958,2664000.0
2009-03-24 09:30:00,45.84,45.93,45.57,45.6,912300.0,27.1172,27.1705,26.9575,26.9753,912300.0
2009-03-24 09:40:00,45.61,45.68,45.41,45.47,1057100.0,26.9812,27.0226,26.8629,26.8984,1057100.0
2009-03-24 09:50:00,45.47,45.52,45.33,45.48,856000.0,26.8984,26.9279,26.8155,26.9043,856000.0
2009-03-24 10:00:00,45.48,45.72,45.47,45.53,1477700.0,26.9043,27.0462,26.8984,26.9338,1477700.0
2009-03-24 10:10:00,45.52,45.61,45.3,45.3,1061100.0,26.9279,26.9812,26.7978,26.7978,1061100.0
2009-03-24 10:20:00,45.3,45.44,45.22,45.25,734100.0,26.7978,26.8806,26.7505,26.7682,734100.0
2009-03-24 10:30:00,45.24,45.28,45.07,45.19,725200.0,26.7623,26.786,26.6617,26.7327,725200.0
2009-03-24 10:40:00,45.19,45.32,45.07,45.22,875400.0,26.7327,26.8096,26.6617,26.7505,875400.0
2009-03-24 10:50:00,45.22,45.4,45.22,45.32,522900.0,26.7505,26.8569,26.7505,26.8096,522900.0
2009-03-24 11:00:00,45.31,45.71,45.22,45.7,830800.0,26.8037,27.0403,26.7505,27.0344,830800.0
2009-03-24 11:10:00,45.7,45.82,45.58,45.6,728700.0,27.0344,27.1054,26.9634,26.9753,728700.0
2009-03-24 11:20:00,45.6,45.97,45.59,45.83,759900.0,26.9753,27.1941,26.9693,27.1113,759900.0
2009-03-24 11:30:00,45.83,45.91,45.65,45.91,719600.0,27.1113,27.1586,27.0048,27.1586,719600.0
2009-03-24 11:40:00,45.9,45.9,45.67,45.72,458300.0,27.1527,27.1527,27.0167,27.0462,458300.0
2009-03-24 11:50:00,45.72,45.78,45.55,45.56,452100.0,27.0462,27.0817,26.9457,26.9516,452100.0
2009-03-24 12:00:00,45.57,45.64,45.49,45.51,501800.0,26.9575,26.9989,26.9102,26.922,501800.0
2009-03-24 12:10:00,45.51,45.73,45.48,45.72,405800.0,26.922,27.0522,26.9043,27.0462,405800.0
2009-03-24 12:20:00,45.71,45.83,45.67,45.81,325400.0,27.0403,27.1113,27.0167,27.0995,325400.0
2009-03-24 12:30:00,45.81,45.95,45.81,45.81,453700.0,27.0995,27.1823,27.0995,27.0995,453700.0
2009-03-24 12:40:00,45.82,45.96,45.78,45.96,444700.0,27.1054,27.1882,27.0817,27.1882,444700.0
2009-03-24 12:50:00,45.96,46.14,45.94,46.09,525100.0,27.1882,27.2947,27.1764,27.2651,525100.0
2009-03-24 13:00:00,46.09,46.16,45.99,46.14,450400.0,27.2651,27.3065,27.206,27.2947,450400.0
2009-03-24 13:10:00,46.15,46.19,45.99,46.16,767300.0,27.3006,27.3243,27.206,27.3065,767300.0
2009-03-24 13:20:00,46.16,46.32,46.15,46.2,614600.0,27.3065,27.4012,27.3006,27.3302,614600.0
2009-03-24 13:30:00,46.2,46.2,45.83,45.87,786400.0,27.3302,27.3302,27.1113,27.135,786400.0
2009-03-24 13:40:00,45.87,45.96,45.8,45.81,303200.0,27.135,27.1882,27.0936,27.0995,303200.0
2009-03-24 13:50:00,45.82,45.84,45.7,45.78,451500.0,27.1054,27.1172,27.0344,27.0817,451500.0
2009-03-24 14:00:00,45.78,46.04,45.75,46.02,493200.0,27.0817,27.2355,27.064,27.2237,493200.0
2009-03-24 14:10:00,46.02,46.18,45.95,46.09,843800.0,27.2237,27.3184,27.1823,27.2651,843800.0
2009-03-24 14:20:00,46.09,46.21,45.95,45.99,418200.0,27.2651,27.3361,27.1823,27.206,418200.0
2009-03-24 14:30:00,45.99,46.09,45.94,46.0,677000.0,27.206,27.2651,27.1764,27.2119,677000.0
2009-03-24 14:40:00,46.0,46.18,46.0,46.09,358600.0,27.2119,27.3184,27.2119,27.2651,358600.0
2009-03-24 14:50:00,46.08,46.15,45.82,46.0,646200.0,27.2592,27.3006,27.1054,27.2119,646200.0
2009-03-24 15:00:00,46.0,46.09,45.72,45.78,680200.0,27.2119,27.2651,27.0462,27.0817,680200.0
2009-03-24 15:10:00,45.77,45.93,45.74,45.84,770400.0,27.0758,27.1705,27.0581,27.1172,770400.0
2009-03-24 15:20:00,45.84,45.95,45.65,45.76,883600.0,27.1172,27.1823,27.0048,27.0699,883600.0
2009-03-24 15:30:00,45.75,45.92,45.64,45.77,823100.0,27.064,27.1646,26.9989,27.0758,823100.0
2009-03-24 15:40:00,45.77,45.83,45.59,45.59,1143800.0,27.0758,27.1113,26.9693,26.9693,1143800.0
2009-03-24 15:50:00,45.59,45.63,45.29,45.45,1695600.0,26.9693,26.993,26.7919,26.8865,1695600.0
2009-03-25 09:30:00,45.53,45.66,45.22,45.43,1213800.0,26.9338,27.0108,26.7505,26.8747,1213800.0
2009-03-25 09:40:00,45.43,45.54,45.2,45.34,885100.0,26.8747,26.9398,26.7386,26.8215,885100.0
2009-03-25 09:50:00,45.33,45.64,45.29,45.58,1661800.0,26.8155,26.9989,26.7919,26.9634,1661800.0
2009-03-25 10:00:00,45.59,46.07,45.59,46.05,1740700.0,26.9693,27.2533,26.9693,27.2415,1740700.0
2009-03-25 10:10:00,46.05,46.05,45.62,45.82,818200.0,27.2415,27.2415,26.9871,27.1054,818200.0
2009-03-25 10:20:00,45.81,45.87,45.7,45.82,563100.0,27.0995,27.135,27.0344,27.1054,563100.0
2009-03-25 10:30:00,45.81,46.31,45.7,46.26,2005800.0,27.0995,27.3953,27.0344,27.3657,2005800.0
2009-03-25 10:40:00,46.24,46.26,45.97,46.0,693700.0,27.3539,27.3657,27.1941,27.2119,693700.0
2009-03-25 10:50:00,46.0,46.11,45.85,45.85,517700.0,27.2119,27.277,27.1231,27.1231,517700.0
2009-03-25 11:00:00,45.85,46.11,45.83,46.03,435400.0,27.1231,27.277,27.1113,27.2296,435400.0
2009-03-25 11:10:00,46.03,46.1,45.8,45.85,718800.0,27.2296,27.271,27.0936,27.1231,718800.0
2009-03-25 11:20:00,45.86,45.93,45.76,45.88,467600.0,27.1291,27.1705,27.0699,27.1409,467600.0
2009-03-25 11:30:00,45.87,45.98,45.76,45.87,424400.0,27.135,27.2001,27.0699,27.135,424400.0
2009-03-25 11:40:00,45.87,46.06,45.73,45.99,836800.0,27.135,27.2474,27.0522,27.206,836800.0
2009-03-25 11:50:00,45.99,46.04,45.88,45.89,286900.0,27.206,27.2355,27.1409,27.1468,286900.0
2009-03-25 12:00:00,45.89,46.09,45.85,46.02,397900.0,27.1468,27.2651,27.1231,27.2237,397900.0
2009-03-25 12:10:00,46.03,46.05,45.83,45.83,395700.0,27.2296,27.2415,27.1113,27.1113,395700.0
2009-03-25 12:20:00,45.83,45.88,45.65,45.79,605900.0,27.1113,27.1409,27.0048,27.0877,605900.0
2009-03-25 12:30:00,45.78,45.88,45.72,45.85,372200.0,27.0817,27.1409,27.0462,27.1231,372200.0
2009-03-25 12:40:00,45.86,45.94,45.81,45.86,283800.0,27.1291,27.1764,27.0995,27.1291,283800.0
2009-03-25 12:50:00,45.85,45.87,45.75,45.87,278400.0,27.1231,27.135,27.064,27.135,278400.0
2009-03-25 13:00:00,45.86,45.97,45.8,45.81,536000.0,27.1291,27.1941,27.0936,27.0995,536000.0
2009-03-25 13:10:00,45.82,45.89,45.55,45.58,710600.0,27.1054,27.1468,26.9457,26.9634,710600.0
2009-03-25 13:20:00,45.58,45.67,45.38,45.45,752400.0,26.9634,27.0167,26.8451,26.8865,752400.0
2009-03-25 13:30:00,45.45,45.51,45.36,45.41,464200.0,26.8865,26.922,26.8333,26.8629,464200.0
2009-03-25 13:40:00,45.4,45.45,45.21,45.31,573200.0,26.8569,26.8865,26.7445,26.8037,573200.0
2009-03-25 13:50:00,45.31,45.5,45.28,45.34,569900.0,26.8037,26.9161,26.786,26.8215,569900.0
2009-03-25 14:00:00,45.34,45.34,44.7,44.77,1522500.0,26.8215,26.8215,26.4429,26.4843,1522500.0
2009-03-25 14:10:00,44.77,44.96,44.73,44.82,662000.0,26.4843,26.5967,26.4606,26.5138,662000.0
2009-03-25 14:20:00,44.81,44.94,44.73,44.75,871400.0,26.5079,26.5848,26.4606,26.4724,871400.0
2009-03-25 14:30:00,44.75,44.78,44.53,44.58,1241400.0,26.4724,26.4902,26.3423,26.3719,1241400.0
2009-03-25 14:40:00,44.57,44.61,44.27,44.4,1176300.0,26.3659,26.3896,26.1885,26.2654,1176300.0
2009-03-25 14:50:00,44.39,44.61,44.27,44.43,805400.0,26.2595,26.3896,26.1885,26.2831,805400.0
2009-03-25 15:00:00,44.42,44.47,44.22,44.29,909600.0,26.2772,26.3068,26.1589,26.2003,909600.0
2009-03-25 15:10:00,44.28,44.57,44.27,44.55,578000.0,26.1944,26.3659,26.1885,26.3541,578000.0
2009-03-25 15:20:00,44.55,44.77,44.51,44.76,960800.0,26.3541,26.4843,26.3305,26.4783,960800.0
2009-03-25 15:30:00,44.76,44.88,44.7,44.74,1097300.0,26.4783,26.5493,26.4429,26.4665,1097300.0
2009-03-25 15:40:00,44.74,45.06,44.61,44.94,1427400.0,26.4665,26.6558,26.3896,26.5848,1427400.0
2009-03-25 15:50:00,44.94,45.62,44.86,45.45,2108500.0,26.5848,26.9871,26.5375,26.8865,2108500.0
2009-03-26 09:30:00,46.17,46.57,46.09,46.42,1194200.0,27.3124,27.5491,27.2651,27.4603,1194200.0
2009-03-26 09:40:00,46.43,46.65,46.18,46.24,967900.0,27.4663,27.5964,27.3184,27.3539,967900.0
2009-03-26 09:50:00,46.24,46.25,45.83,45.99,893300.0,27.3539,27.3598,27.1113,27.206,893300.0
2009-03-26 10:00:00,45.99,46.31,45.97,46.24,1186900.0,27.206,27.3953,27.1941,27.3539,1186900.0
2009-03-26 10:10:00,46.24,46.25,45.84,46.07,718400.0,27.3539,27.3598,27.1172,27.2533,718400.0
2009-03-26 10:20:00,46.07,46.18,45.83,45.87,597500.0,27.2533,27.3184,27.1113,27.135,597500.0
2009-03-26 10:30:00,45.87,45.87,45.48,45.71,1784100.0,27.135,27.135,26.9043,27.0403,1784100.0
2009-03-26 10:40:00,45.7,45.94,45.49,45.49,760300.0,27.0344,27.1764,26.9102,26.9102,760300.0
2009-03-26 10:50:00,45.5,45.53,45.29,45.49,903600.0,26.9161,26.9338,26.7919,26.9102,903600.0
2009-03-26 11:00:00,45.49,45.88,45.42,45.8,833200.0,26.9102,27.1409,26.8688,27.0936,833200.0
2009-03-26 11:10:00,45.8,45.95,45.59,45.79,479900.0,27.0936,27.1823,26.9693,27.0877,479900.0
2009-03-26 11:20:00,45.79,46.08,45.66,45.73,588400.0,27.0877,27.2592,27.0108,27.0522,588400.0
2009-03-26 11:30:00,45.73,46.04,45.71,45.94,576700.0,27.0522,27.2355,27.0403,27.1764,576700.0
2009-03-26 11:40:00,45.93,45.99,45.77,45.82,493100.0,27.1705,27.206,27.0758,27.1054,493100.0
2009-03-26 11:50:00,45.83,45.88,45.53,45.7,454100.0,27.1113,27.1409,26.9338,27.0344,454100.0
2009-03-26 12:00:00,45.71,46.03,45.63,45.96,707300.0,27.0403,27.2296,26.993,27.1882,707300.0
2009-03-26 12:10:00,45.96,45.96,45.71,45.91,580200.0,27.1882,27.1882,27.0403,27.1586,580200.0
2009-03-26 12:20:00,45.92,46.01,45.89,45.99,742900.0,27.1646,27.2178,27.1468,27.206,742900.0
2009-03-26 12:30:00,45.98,46.0,45.67,45.9,789100.0,27.2001,27.2119,27.0167,27.1527,789100.0
2009-03-26 12:40:00,45.91,45.93,45.6,45.76,470200.0,27.1586,27.1705,26.9753,27.0699,470200.0
2009-03-26 12:50:00,45.77,45.82,45.61,45.78,502200.0,27.0758,27.1054,26.9812,27.0817,502200.0
2009-03-26 13:00:00,45.78,46.24,45.76,46.22,1044600.0,27.0817,27.3539,27.0699,27.342,1044600.0
2009-03-26 13:10:00,46.22,46.22,45.92,46.03,587900.0,27.342,27.342,27.1646,27.2296,587900.0
2009-03-26 13:20:00,46.03,46.32,46.02,46.12,737400.0,27.2296,27.4012,27.2237,27.2829,737400.0
2009-03-26 13:30:00,46.13,46.22,45.98,46.02,523700.0,27.2888,27.342,27.2001,27.2237,523700.0
2009-03-26 13:40:00,46.02,46.07,45.9,46.0,417700.0,27.2237,27.2533,27.1527,27.2119,417700.0
2009-03-26 13:50:00,46.02,46.21,45.96,45.98,535300.0,27.2237,27.3361,27.1882,27.2001,535300.0
2009-03-26 14:00:00,46.0,46.3,45.99,46.28,978100.0,27.2119,27.3894,27.206,27.3775,978100.0
2009-03-26 14:10:00,46.28,46.32,46.03,46.08,1079000.0,27.3775,27.4012,27.2296,27.2592,1079000.0
2009-03-26 14:20:00,46.08,46.26,45.9,45.91,674400.0,27.2592,27.3657,27.1527,27.1586,674400.0
2009-03-26 14:30:00,45.91,46.03,45.81,45.94,999200.0,27.1586,27.2296,27.0995,27.1764,999200.0
2009-03-26 14:40:00,45.94,46.03,45.8,45.89,747100.0,27.1764,27.2296,27.0936,27.1468,747100.0
2009-03-26 14:50:00,45.87,45.88,45.47,45.47,918900.0,27.135,27.1409,26.8984,26.8984,918900.0
2009-03-26 15:00:00,45.48,45.73,45.4,45.63,991500.0,26.9043,27.0522,26.8569,26.993,991500.0
2009-03-26 15:10:00,45.63,45.7,45.43,45.5,818600.0,26.993,27.0344,26.8747,26.9161,818600.0
2009-03-26 15:20:00,45.51,45.89,45.46,45.82,862100.0,26.922,27.1468,26.8924,27.1054,862100.0
2009-03-26 15:30:00,45.82,45.94,45.69,45.81,1242500.0,27.1054,27.1764,27.0285,27.0995,1242500.0
2009-03-26 15:40:00,45.81,46.04,45.71,45.78,1676200.0,27.0995,27.2355,27.0403,27.0817,1676200.0
2009-03-26 15:50:00,45.79,45.97,45.67,45.83,2051000.0,27.0877,27.1941,27.0167,27.1113,2051000.0
2009-03-27 09:30:00,44.82,44.89,44.43,44.55,1320200.0,26.5138,26.5552,26.2831,26.3541,1320200.0
2009-03-27 09:40:00,44.55,44.82,44.53,44.73,869200.0,26.3541,26.5138,26.3423,26.4606,869200.0
2009-03-27 09:50:00,44.73,44.8,44.55,44.65,738200.0,26.4606,26.502,26.3541,26.4133,738200.0
2009-03-27 10:00:00,44.66,44.76,44.22,44.23,1228100.0,26.4192,26.4783,26.1589,26.1648,1228100.0
2009-03-27 10:10:00,44.23,44.43,44.22,44.28,888700.0,26.1648,26.2831,26.1589,26.1944,888700.0
2009-03-27 10:20:00,44.28,44.42,44.21,44.4,623900.0,26.1944,26.2772,26.153,26.2654,623900.0
2009-03-27 10:30:00,44.4,44.59,44.29,44.54,798700.0,26.2654,26.3778,26.2003,26.3482,798700.0
2009-03-27 10:40:00,44.54,44.76,44.51,44.6,396400.0,26.3482,26.4783,26.3305,26.3837,396400.0
2009-03-27 10:50:00,44.59,44.81,44.59,44.66,446900.0,26.3778,26.5079,26.3778,26.4192,446900.0
2009-03-27 11:00:00,44.66,44.81,44.57,44.64,687300.0,26.4192,26.5079,26.3659,26.4074,687300.0
2009-03-27 11:10:00,44.65,44.79,44.55,44.7,556300.0,26.4133,26.4961,26.3541,26.4429,556300.0
2009-03-27 11:20:00,44.69,44.95,44.68,44.82,819400.0,26.4369,26.5907,26.431,26.5138,819400.0
2009-03-27 11:30:00,44.81,44.88,44.71,44.77,615300.0,26.5079,26.5493,26.4488,26.4843,615300.0
2009-03-27 11:40:00,44.77,44.99,44.74,44.94,554800.0,26.4843,26.6144,26.4665,26.5848,554800.0
2009-03-27 11:50:00,44.94,45.01,44.88,44.9,721700.0,26.5848,26.6262,26.5493,26.5612,721700.0
2009-03-27 12:00:00,44.9,45.03,44.88,44.98,353200.0,26.5612,26.6381,26.5493,26.6085,353200.0
2009-03-27 12:10:00,44.97,44.98,44.74,44.77,573400.0,26.6026,26.6085,26.4665,26.4843,573400.0
2009-03-27 12:20:00,44.77,44.79,44.65,44.67,365500.0,26.4843,26.4961,26.4133,26.4251,365500.0
2009-03-27 12:30:00,44.66,44.75,44.62,44.62,321600.0,26.4192,26.4724,26.3955,26.3955,321600.0
2009-03-27 12:40:00,44.63,44.82,44.62,44.7,385000.0,26.4014,26.5138,26.3955,26.4429,385000.0
2009-03-27 12:50:00,44.7,44.73,44.49,44.54,404200.0,26.4429,26.4606,26.3186,26.3482,404200.0
2009-03-27 13:00:00,44.54,44.62,44.39,44.42,1231600.0,26.3482,26.3955,26.2595,26.2772,1231600.0
2009-03-27 13:10:00,44.41,44.47,44.32,44.43,652600.0,26.2713,26.3068,26.2181,26.2831,652600.0
2009-03-27 13:20:00,44.43,44.51,44.42,44.46,269600.0,26.2831,26.3305,26.2772,26.3009,269600.0
2009-03-27 13:30:00,44.46,44.68,44.4,44.48,424200.0,26.3009,26.431,26.2654,26.3127,424200.0
2009-03-27 13:40:00,44.47,44.51,44.25,44.42,696000.0,26.3068,26.3305,26.1766,26.2772,696000.0
2009-03-27 13:50:00,44.42,44.42,44.28,44.4,419100.0,26.2772,26.2772,26.1944,26.2654,419100.0
2009-03-27 14:00:00,44.4,44.5,44.31,44.44,540900.0,26.2654,26.3245,26.2121,26.289,540900.0
2009-03-27 14:10:00,44.44,44.58,44.38,44.57,502300.0,26.289,26.3719,26.2535,26.3659,502300.0
2009-03-27 14:20:00,44.57,44.75,44.54,44.64,646100.0,26.3659,26.4724,26.3482,26.4074,646100.0
2009-03-27 14:30:00,44.64,44.67,44.5,44.51,588300.0,26.4074,26.4251,26.3245,26.3305,588300.0
2009-03-27 14:40:00,44.52,44.63,44.42,44.52,690400.0,26.3364,26.4014,26.2772,26.3364,690400.0
2009-03-27 14:50:00,44.52,44.7,44.44,44.7,651300.0,26.3364,26.4429,26.289,26.4429,651300.0
2009-03-27 15:00:00,44.7,44.89,44.7,44.75,695500.0,26.4429,26.5552,26.4429,26.4724,695500.0
2009-03-27 15:10:00,44.75,44.84,44.59,44.72,623900.0,26.4724,26.5257,26.3778,26.4547,623900.0
2009-03-27 15:20:00,44.72,44.76,44.5,44.58,826000.0,26.4547,26.4783,26.3245,26.3719,826000.0
2009-03-27 15:30:00,44.58,44.71,44.36,44.36,1237300.0,26.3719,26.4488,26.2417,26.2417,1237300.0
2009-03-27 15:40:00,44.36,44.66,44.3,44.57,1366400.0,26.2417,26.4192,26.2062,26.3659,1366400.0
2009-03-27 15:50:00,44.57,44.66,44.28,44.47,1375900.0,26.3659,26.4192,26.1944,26.3068,1375900.0
2009-03-30 09:30:00,43.21,43.5,42.92,42.96,1228500.0,25.5614,25.733,25.3899,25.4135,1228500.0
2009-03-30 09:40:00,42.96,42.97,42.75,42.77,954600.0,25.4135,25.4194,25.2893,25.3011,954600.0
2009-03-30 09:50:00,42.77,42.97,42.7,42.97,910800.0,25.3011,25.4194,25.2597,25.4194,910800.0
2009-03-30 10:00:00,42.95,43.1,42.85,43.02,723500.0,25.4076,25.4963,25.3485,25.449,723500.0
2009-03-30 10:10:00,43.01,43.06,42.9,42.92,429100.0,25.4431,25.4727,25.378,25.3899,429100.0
2009-03-30 10:20:00,42.92,42.92,42.8,42.89,612400.0,25.3899,25.3899,25.3189,25.3721,612400.0
2009-03-30 10:30:00,42.88,42.88,42.59,42.68,524000.0,25.3662,25.3662,25.1947,25.2479,524000.0
2009-03-30 10:40:00,42.69,42.75,42.62,42.73,405300.0,25.2538,25.2893,25.2124,25.2775,405300.0
2009-03-30 10:50:00,42.73,42.84,42.69,42.81,333600.0,25.2775,25.3425,25.2538,25.3248,333600.0
2009-03-30 11:00:00,42.8,42.81,42.64,42.69,424000.0,25.3189,25.3248,25.2242,25.2538,424000.0
2009-03-30 11:10:00,42.69,42.93,42.68,42.92,481800.0,25.2538,25.3958,25.2479,25.3899,481800.0
2009-03-30 11:20:00,42.93,43.1,42.72,42.72,516500.0,25.3958,25.4963,25.2716,25.2716,516500.0
2009-03-30 11:30:00,42.72,42.73,42.55,42.61,635500.0,25.2716,25.2775,25.171,25.2065,635500.0
2009-03-30 11:40:00,42.61,42.71,42.55,42.62,325900.0,25.2065,25.2656,25.171,25.2124,325900.0
2009-03-30 11:50:00,42.61,42.66,42.46,42.65,389500.0,25.2065,25.2361,25.1177,25.2301,389500.0
2009-03-30 12:00:00,42.65,42.66,42.45,42.47,389500.0,25.2301,25.2361,25.1118,25.1237,389500.0
2009-03-30 12:10:00,42.47,42.7,42.42,42.69,415700.0,25.1237,25.2597,25.0941,25.2538,415700.0
2009-03-30 12:20:00,42.69,42.77,42.61,42.65,450200.0,25.2538,25.3011,25.2065,25.2301,450200.0
2009-03-30 12:30:00,42.65,42.65,42.52,42.55,537700.0,25.2301,25.2301,25.1532,25.171,537700.0
2009-03-30 12:40:00,42.54,42.56,42.46,42.47,226500.0,25.1651,25.1769,25.1177,25.1237,226500.0
2009-03-30 12:50:00,42.46,42.48,42.36,42.36,408300.0,25.1177,25.1296,25.0586,25.0586,408300.0
2009-03-30 13:00:00,42.37,42.41,42.32,42.33,325000.0,25.0645,25.0882,25.0349,25.0408,325000.0
2009-03-30 13:10:00,42.34,42.49,42.3,42.4,622000.0,25.0468,25.1355,25.0231,25.0823,622000.0
2009-03-30 13:20:00,42.4,42.58,42.35,42.53,429000.0,25.0823,25.1887,25.0527,25.1592,429000.0
2009-03-30 13:30:00,42.52,42.58,42.29,42.36,355700.0,25.1532,25.1887,25.0172,25.0586,355700.0
2009-03-30 13:40:00,42.38,42.42,42.17,42.24,974300.0,25.0704,25.0941,24.9462,24.9876,974300.0
2009-03-30 13:50:00,42.23,42.25,42.15,42.18,345900.0,24.9817,24.9935,24.9344,24.9521,345900.0
2009-03-30 14:00:00,42.17,42.25,42.1,42.22,647800.0,24.9462,24.9935,24.9048,24.9758,647800.0
2009-03-30 14:10:00,42.21,42.52,42.21,42.41,899000.0,24.9699,25.1532,24.9699,25.0882,899000.0
2009-03-30 14:20:00,42.41,42.43,42.2,42.26,951000.0,25.0882,25.1,24.9639,24.9994,951000.0
2009-03-30 14:30:00,42.27,42.36,42.19,42.22,431000.0,25.0054,25.0586,24.958,24.9758,431000.0
2009-03-30 14:40:00,42.21,42.23,42.09,42.19,641000.0,24.9699,24.9817,24.8989,24.958,641000.0
2009-03-30 14:50:00,42.19,42.25,42.13,42.13,535500.0,24.958,24.9935,24.9225,24.9225,535500.0
2009-03-30 15:00:00,42.13,42.4,42.12,42.39,754400.0,24.9225,25.0823,24.9166,25.0763,754400.0
2009-03-30 15:10:00,42.4,42.57,42.38,42.44,841400.0,25.0823,25.1828,25.0704,25.1059,841400.0
2009-03-30 15:20:00,42.44,42.7,42.44,42.53,1077900.0,25.1059,25.2597,25.1059,25.1592,1077900.0
2009-03-30 15:30:00,42.53,42.79,42.52,42.57,1099000.0,25.1592,25.313,25.1532,25.1828,1099000.0
2009-03-30 15:40:00,42.57,42.69,42.41,42.59,1567700.0,25.1828,25.2538,25.0882,25.1947,1567700.0
2009-03-30 15:50:00,42.59,42.85,42.58,42.8,2139000.0,25.1947,25.3485,25.1887,25.3189,2139000.0
2009-03-31 09:30:00,43.49,43.57,43.14,43.14,1048700.0,25.7271,25.7744,25.52,25.52,1048700.0
2009-03-31 09:40:00,43.14,43.14,42.81,42.88,1242600.0,25.52,25.52,25.3248,25.3662,1242600.0
2009-03-31 09:50:00,42.87,42.88,42.61,42.74,804400.0,25.3603,25.3662,25.2065,25.2834,804400.0
2009-03-31 10:00:00,42.74,42.88,42.58,42.72,1105400.0,25.2834,25.3662,25.1887,25.2716,1105400.0
2009-03-31 10:10:00,42.73,42.75,42.51,42.71,1077900.0,25.2775,25.2893,25.1473,25.2656,1077900.0
2009-03-31 10:20:00,42.71,42.86,42.58,42.86,845600.0,25.2656,25.3544,25.1887,25.3544,845600.0
2009-03-31 10:30:00,42.87,43.04,42.86,42.88,882500.0,25.3603,25.4609,25.3544,25.3662,882500.0
2009-03-31 10:40:00,42.88,43.04,42.86,42.97,537400.0,25.3662,25.4609,25.3544,25.4194,537400.0
2009-03-31 10:50:00,42.97,43.04,42.83,42.95,420900.0,25.4194,25.4609,25.3366,25.4076,420900.0
2009-03-31 11:00:00,42.94,43.28,42.94,43.28,932100.0,25.4017,25.6028,25.4017,25.6028,932100.0
2009-03-31 11:10:00,43.27,43.29,43.17,43.25,786700.0,25.5969,25.6087,25.5378,25.5851,786700.0
2009-03-31 11:20:00,43.25,43.32,43.19,43.26,931600.0,25.5851,25.6265,25.5496,25.591,931600.0
2009-03-31 11:30:00,43.26,43.27,43.17,43.21,639800.0,25.591,25.5969,25.5378,25.5614,639800.0
2009-03-31 11:40:00,43.2,43.36,43.11,43.36,576700.0,25.5555,25.6502,25.5023,25.6502,576700.0
2009-03-31 11:50:00,43.36,43.41,43.23,43.25,918300.0,25.6502,25.6797,25.5733,25.5851,918300.0
2009-03-31 12:00:00,43.25,43.27,43.08,43.14,546500.0,25.5851,25.5969,25.4845,25.52,546500.0
2009-03-31 12:10:00,43.13,43.15,43.06,43.09,619800.0,25.5141,25.5259,25.4727,25.4904,619800.0
2009-03-31 12:20:00,43.08,43.11,42.89,42.92,831500.0,25.4845,25.5023,25.3721,25.3899,831500.0
2009-03-31 12:30:00,42.92,42.98,42.86,42.91,426200.0,25.3899,25.4254,25.3544,25.384,426200.0
2009-03-31 12:40:00,42.9,43.0,42.89,42.91,524900.0,25.378,25.4372,25.3721,25.384,524900.0
2009-03-31 12:50:00,42.92,43.1,42.91,43.07,491600.0,25.3899,25.4963,25.384,25.4786,491600.0
2009-03-31 13:00:00,43.07,43.22,43.05,43.17,1075200.0,25.4786,25.5673,25.4668,25.5378,1075200.0
2009-03-31 13:10:00,43.18,43.23,43.09,43.1,565700.0,25.5437,25.5733,25.4904,25.4963,565700.0
2009-03-31 13:20:00,43.09,43.13,43.02,43.07,565800.0,25.4904,25.5141,25.449,25.4786,565800.0
2009-03-31 13:30:00,43.08,43.19,43.06,43.14,620400.0,25.4845,25.5496,25.4727,25.52,620400.0
2009-03-31 13:40:00,43.15,43.15,43.09,43.14,412100.0,25.5259,25.5259,25.4904,25.52,412100.0
2009-03-31 13:50:00,43.14,43.26,43.09,43.25,1179300.0,25.52,25.591,25.4904,25.5851,1179300.0
2009-03-31 14:00:00,43.25,43.41,43.23,43.4,1607300.0,25.5851,25.6797,25.5733,25.6738,1607300.0
2009-03-31 14:10:00,43.41,43.56,43.36,43.54,1610100.0,25.6797,25.7685,25.6502,25.7566,1610100.0
2009-03-31 14:20:00,43.53,43.53,43.31,43.33,1073100.0,25.7507,25.7507,25.6206,25.6324,1073100.0
2009-03-31 14:30:00,43.33,43.51,43.33,43.5,1357500.0,25.6324,25.7389,25.6324,25.733,1357500.0
2009-03-31 14:40:00,43.51,43.51,43.33,43.34,1324600.0,25.7389,25.7389,25.6324,25.6383,1324600.0
2009-03-31 14:50:00,43.33,43.37,43.19,43.2,1674100.0,25.6324,25.6561,25.5496,25.5555,1674100.0
2009-03-31 15:00:00,43.2,43.27,43.12,43.26,910000.0,25.5555,25.5969,25.5082,25.591,910000.0
2009-03-31 15:10:00,43.26,43.29,43.15,43.27,1055800.0,25.591,25.6087,25.5259,25.5969,1055800.0
2009-03-31 15:20:00,43.27,43.33,43.22,43.32,817500.0,25.5969,25.6324,25.5673,25.6265,817500.0
2009-03-31 15:30:00,43.31,43.31,42.89,42.99,1891100.0,25.6206,25.6206,25.3721,25.4313,1891100.0
2009-03-31 15:40:00,42.99,43.01,42.52,42.53,1961600.0,25.4313,25.4431,25.1532,25.1592,1961600.0
2009-03-31 15:50:00,42.53,42.82,42.44,42.44,2067900.0,25.1592,25.3307,25.1059,25.1059,2067900.0
2009-04-01 09:30:00,41.53,41.97,41.47,41.96,1340300.0,24.5676,24.8279,24.5321,24.822,1340300.0
2009-04-01 09:40:00,41.96,42.07,41.84,41.85,816600.0,24.822,24.887,24.751,24.7569,816600.0
2009-04-01 09:50:00,41.86,42.27,41.85,42.22,680300.0,24.7628,25.0054,24.7569,24.9758,680300.0
2009-04-01 10:00:00,42.23,42.62,42.23,42.55,1747200.0,24.9817,25.2124,24.9817,25.171,1747200.0
2009-04-01 10:10:00,42.56,42.84,42.52,42.83,1243800.0,25.1769,25.3425,25.1532,25.3366,1243800.0
2009-04-01 10:20:00,42.84,42.97,42.69,42.79,1187000.0,25.3425,25.4194,25.2538,25.313,1187000.0
2009-04-01 10:30:00,42.79,42.99,42.36,42.98,2955800.0,25.313,25.4313,25.0586,25.4254,2955800.0
2009-04-01 10:40:00,42.97,43.09,42.86,43.0,1448800.0,25.4194,25.4904,25.3544,25.4372,1448800.0
2009-04-01 10:50:00,43.0,43.12,42.86,42.89,951300.0,25.4372,25.5082,25.3544,25.3721,951300.0
2009-04-01 11:00:00,42.87,42.96,42.71,42.73,662700.0,25.3603,25.4135,25.2656,25.2775,662700.0
2009-04-01 11:10:00,42.73,42.73,42.54,42.64,798300.0,25.2775,25.2775,25.1651,25.2242,798300.0
2009-04-01 11:20:00,42.63,43.05,42.62,42.93,960700.0,25.2183,25.4668,25.2124,25.3958,960700.0
2009-04-01 11:30:00,42.92,43.04,42.89,43.02,434400.0,25.3899,25.4609,25.3721,25.449,434400.0
2009-04-01 11:40:00,43.03,43.15,42.94,42.94,395400.0,25.4549,25.5259,25.4017,25.4017,395400.0
2009-04-01 11:50:00,42.95,43.0,42.88,43.0,356000.0,25.4076,25.4372,25.3662,25.4372,356000.0
2009-04-01 12:00:00,43.0,43.12,42.92,43.07,441800.0,25.4372,25.5082,25.3899,25.4786,441800.0
2009-04-01 12:10:00,43.06,43.13,42.96,42.96,394400.0,25.4727,25.5141,25.4135,25.4135,394400.0
2009-04-01 12:20:00,42.96,43.04,42.91,42.95,427000.0,25.4135,25.4609,25.384,25.4076,427000.0
2009-04-01 12:30:00,42.95,43.02,42.79,42.89,386300.0,25.4076,25.449,25.313,25.3721,386300.0
2009-04-01 12:40:00,42.9,43.02,42.86,43.01,240100.0,25.378,25.449,25.3544,25.4431,240100.0
2009-04-01 12:50:00,43.01,43.05,42.83,42.88,276700.0,25.4431,25.4668,25.3366,25.3662,276700.0
2009-04-01 13:00:00,42.87,43.03,42.86,42.88,479400.0,25.3603,25.4549,25.3544,25.3662,479400.0
2009-04-01 13:10:00,42.88,43.03,42.83,43.0,483300.0,25.3662,25.4549,25.3366,25.4372,483300.0
2009-04-01 13:20:00,42.99,43.13,42.99,43.07,335300.0,25.4313,25.5141,25.4313,25.4786,335300.0
2009-04-01 13:30:00,43.06,43.25,42.96,43.22,430300.0,25.4727,25.5851,25.4135,25.5673,430300.0
2009-04-01 13:40:00,43.22,43.31,43.19,43.21,535000.0,25.5673,25.6206,25.5496,25.5614,535000.0
2009-04-01 13:50:00,43.22,43.53,43.19,43.49,697700.0,25.5673,25.7507,25.5496,25.7271,697700.0
2009-04-01 14:00:00,43.49,43.67,43.47,43.64,785000.0,25.7271,25.8335,25.7152,25.8158,785000.0
2009-04-01 14:10:00,43.64,43.67,43.51,43.52,565300.0,25.8158,25.8335,25.7389,25.7448,565300.0
2009-04-01 14:20:00,43.52,43.56,43.34,43.39,418200.0,25.7448,25.7685,25.6383,25.6679,418200.0
2009-04-01 14:30:00,43.39,43.54,43.39,43.49,371100.0,25.6679,25.7566,25.6679,25.7271,371100.0
2009-04-01 14:40:00,43.49,43.5,43.27,43.41,531100.0,25.7271,25.733,25.5969,25.6797,531100.0
2009-04-01 14:50:00,43.41,43.57,43.39,43.44,588300.0,25.6797,25.7744,25.6679,25.6975,588300.0
2009-04-01 15:00:00,43.44,43.46,43.11,43.12,1327000.0,25.6975,25.7093,25.5023,25.5082,1327000.0
2009-04-01 15:10:00,43.13,43.2,42.93,43.16,878700.0,25.5141,25.5555,25.3958,25.5318,878700.0
2009-04-01 15:20:00,43.15,43.34,43.1,43.26,858300.0,25.5259,25.6383,25.4963,25.591,858300.0
2009-04-01 15:30:00,43.27,43.6,43.13,43.56,1161500.0,25.5969,25.7921,25.5141,25.7685,1161500.0
2009-04-01 15:40:00,43.57,43.63,43.51,43.53,1066400.0,25.7744,25.8099,25.7389,25.7507,1066400.0
2009-04-01 15:50:00,43.52,43.64,43.34,43.36,1290400.0,25.7448,25.8158,25.6383,25.6502,1290400.0
2009-04-02 09:30:00,44.97,45.07,44.81,45.03,1573500.0,26.6026,26.6617,26.5079,26.6381,1573500.0
2009-04-02 09:40:00,45.03,45.13,44.92,45.1,1129800.0,26.6381,26.6972,26.573,26.6795,1129800.0
2009-04-02 09:50:00,45.1,45.25,44.93,45.23,1185600.0,26.6795,26.7682,26.5789,26.7564,1185600.0
2009-04-02 10:00:00,45.24,45.45,45.19,45.28,1493200.0,26.7623,26.8865,26.7327,26.786,1493200.0
2009-04-02 10:10:00,45.28,45.37,45.11,45.27,927200.0,26.786,26.8392,26.6854,26.78,927200.0
2009-04-02 10:20:00,45.26,45.29,44.95,44.98,904900.0,26.7741,26.7919,26.5907,26.6085,904900.0
2009-04-02 10:30:00,44.98,45.12,44.95,45.08,885000.0,26.6085,26.6913,26.5907,26.6676,885000.0
2009-04-02 10:40:00,45.07,45.25,44.97,45.25,990300.0,26.6617,26.7682,26.6026,26.7682,990300.0
2009-04-02 10:50:00,45.25,45.31,45.19,45.29,682500.0,26.7682,26.8037,26.7327,26.7919,682500.0
2009-04-02 11:00:00,45.3,45.41,45.28,45.35,619000.0,26.7978,26.8629,26.786,26.8274,619000.0
2009-04-02 11:10:00,45.38,45.64,45.35,45.62,989800.0,26.8451,26.9989,26.8274,26.9871,989800.0
2009-04-02 11:20:00,45.62,45.65,45.46,45.48,476100.0,26.9871,27.0048,26.8924,26.9043,476100.0
2009-04-02 11:30:00,45.48,45.51,45.37,45.48,622100.0,26.9043,26.922,26.8392,26.9043,622100.0
2009-04-02 11:40:00,45.47,45.53,45.4,45.44,811900.0,26.8984,26.9338,26.8569,26.8806,811900.0
2009-04-02 11:50:00,45.44,45.58,45.4,45.55,562500.0,26.8806,26.9634,26.8569,26.9457,562500.0
2009-04-02 12:00:00,45.54,45.6,45.42,45.6,497900.0,26.9398,26.9753,26.8688,26.9753,497900.0
2009-04-02 12:10:00,45.61,45.69,45.52,45.66,733500.0,26.9812,27.0285,26.9279,27.0108,733500.0
2009-04-02 12:20:00,45.66,45.89,45.65,45.81,905400.0,27.0108,27.1468,27.0048,27.0995,905400.0
2009-04-02 12:30:00,45.81,45.86,45.68,45.75,548600.0,27.0995,27.1291,27.0226,27.064,548600.0
2009-04-02 12:40:00,45.75,45.79,45.64,45.67,508300.0,27.064,27.0877,26.9989,27.0167,508300.0
2009-04-02 12:50:00,45.66,45.75,45.55,45.55,993400.0,27.0108,27.064,26.9457,26.9457,993400.0
2009-04-02 13:00:00,45.55,45.55,45.4,45.45,553600.0,26.9457,26.9457,26.8569,26.8865,553600.0
2009-04-02 13:10:00,45.45,45.56,45.43,45.52,652400.0,26.8865,26.9516,26.8747,26.9279,652400.0
2009-04-02 13:20:00,45.53,45.54,45.34,45.38,820400.0,26.9338,26.9398,26.8215,26.8451,820400.0
2009-04-02 13:30:00,45.38,45.56,45.27,45.36,769300.0,26.8451,26.9516,26.78,26.8333,769300.0
2009-04-02 13:40:00,45.35,45.53,45.28,45.43,850300.0,26.8274,26.9338,26.786,26.8747,850300.0
2009-04-02 13:50:00,45.44,45.56,45.35,45.44,732000.0,26.8806,26.9516,26.8274,26.8806,732000.0
2009-04-02 14:00:00,45.44,45.65,45.43,45.48,927400.0,26.8806,27.0048,26.8747,26.9043,927400.0
2009-04-02 14:10:00,45.48,45.56,45.45,45.49,366800.0,26.9043,26.9516,26.8865,26.9102,366800.0
2009-04-02 14:20:00,45.5,45.65,45.47,45.64,591400.0,26.9161,27.0048,26.8984,26.9989,591400.0
2009-04-02 14:30:00,45.64,45.76,45.64,45.74,356900.0,26.9989,27.0699,26.9989,27.0581,356900.0
2009-04-02 14:40:00,45.75,45.83,45.73,45.77,901700.0,27.064,27.1113,27.0522,27.0758,901700.0
2009-04-02 14:50:00,45.78,45.79,45.56,45.58,743100.0,27.0817,27.0877,26.9516,26.9634,743100.0
2009-04-02 15:00:00,45.58,45.67,45.38,45.45,931700.0,26.9634,27.0167,26.8451,26.8865,931700.0
2009-04-02 15:10:00,45.47,45.59,45.33,45.38,981100.0,26.8984,26.9693,26.8155,26.8451,981100.0
2009-04-02 15:20:00,45.38,45.56,45.32,45.42,1155400.0,26.8451,26.9516,26.8096,26.8688,1155400.0
2009-04-02 15:30:00,45.41,45.55,45.35,45.4,787400.0,26.8629,26.9457,26.8274,26.8569,787400.0
2009-04-02 15:40:00,45.38,45.55,45.22,45.32,1924100.0,26.8451,26.9457,26.7505,26.8096,1924100.0
2009-04-02 15:50:00,45.32,45.33,44.94,45.13,2086200.0,26.8096,26.8155,26.5848,26.6972,2086200.0
2009-04-03 09:30:00,44.9,45.56,44.83,45.31,1221000.0,26.5612,26.9516,26.5198,26.8037,1221000.0
2009-04-03 09:40:00,45.32,45.7,45.27,45.59,1043700.0,26.8096,27.0344,26.78,26.9693,1043700.0
2009-04-03 09:50:00,45.6,45.82,45.56,45.78,1016100.0,26.9753,27.1054,26.9516,27.0817,1016100.0
2009-04-03 10:00:00,45.78,45.82,45.43,45.5,1658400.0,27.0817,27.1054,26.8747,26.9161,1658400.0
2009-04-03 10:10:00,45.49,45.57,45.26,45.27,736800.0,26.9102,26.9575,26.7741,26.78,736800.0
2009-04-03 10:20:00,45.27,45.46,45.2,45.35,595800.0,26.78,26.8924,26.7386,26.8274,595800.0
2009-04-03 10:30:00,45.36,45.42,45.09,45.16,586000.0,26.8333,26.8688,26.6736,26.715,586000.0
2009-04-03 10:40:00,45.16,45.2,44.88,44.93,731900.0,26.715,26.7386,26.5493,26.5789,731900.0
2009-04-03 10:50:00,44.94,45.14,44.89,45.11,497000.0,26.5848,26.7031,26.5552,26.6854,497000.0
2009-04-03 11:00:00,45.12,45.17,44.94,45.08,607700.0,26.6913,26.7209,26.5848,26.6676,607700.0
2009-04-03 11:10:00,45.07,45.1,44.93,44.99,428500.0,26.6617,26.6795,26.5789,26.6144,428500.0
2009-04-03 11:20:00,44.99,45.13,44.89,45.12,529400.0,26.6144,26.6972,26.5552,26.6913,529400.0
2009-04-03 11:30:00,45.12,45.33,45.1,45.29,416900.0,26.6913,26.8155,26.6795,26.7919,416900.0
2009-04-03 11:40:00,45.3,45.44,45.3,45.43,617400.0,26.7978,26.8806,26.7978,26.8747,617400.0
2009-04-03 11:50:00,45.42,45.62,45.42,45.61,395200.0,26.8688,26.9871,26.8688,26.9812,395200.0
2009-04-03 12:00:00,45.6,45.74,45.57,45.65,1053300.0,26.9753,27.0581,26.9575,27.0048,1053300.0
2009-04-03 12:10:00,45.64,45.82,45.64,45.75,542200.0,26.9989,27.1054,26.9989,27.064,542200.0
2009-04-03 12:20:00,45.74,45.84,45.7,45.82,351400.0,27.0581,27.1172,27.0344,27.1054,351400.0
2009-04-03 12:30:00,45.82,45.91,45.74,45.84,656600.0,27.1054,27.1586,27.0581,27.1172,656600.0
2009-04-03 12:40:00,45.84,45.88,45.66,45.7,432800.0,27.1172,27.1409,27.0108,27.0344,432800.0
2009-04-03 12:50:00,45.71,45.8,45.65,45.8,353700.0,27.0403,27.0936,27.0048,27.0936,353700.0
2009-04-03 13:00:00,45.8,45.9,45.71,45.73,329700.0,27.0936,27.1527,27.0403,27.0522,329700.0
2009-04-03 13:10:00,45.73,45.84,45.69,45.83,485100.0,27.0522,27.1172,27.0285,27.1113,485100.0
2009-04-03 13:20:00,45.83,45.93,45.76,45.92,365200.0,27.1113,27.1705,27.0699,27.1646,365200.0
2009-04-03 13:30:00,45.92,45.95,45.81,45.81,334100.0,27.1646,27.1823,27.0995,27.0995,334100.0
2009-04-03 13:40:00,45.81,45.85,45.72,45.81,524100.0,27.0995,27.1231,27.0462,27.0995,524100.0
2009-04-03 13:50:00,45.8,46.0,45.79,45.99,370200.0,27.0936,27.2119,27.0877,27.206,370200.0
2009-04-03 14:00:00,46.0,46.02,45.89,45.97,604600.0,27.2119,27.2237,27.1468,27.1941,604600.0
2009-04-03 14:10:00,45.97,46.15,45.95,46.12,601100.0,27.1941,27.3006,27.1823,27.2829,601100.0
2009-04-03 14:20:00,46.13,46.32,46.05,46.31,818100.0,27.2888,27.4012,27.2415,27.3953,818100.0
2009-04-03 14:30:00,46.32,46.34,46.23,46.26,540100.0,27.4012,27.413,27.3479,27.3657,540100.0
2009-04-03 14:40:00,46.26,46.28,45.92,45.92,670700.0,27.3657,27.3775,27.1646,27.1646,670700.0
2009-04-03 14:50:00,45.92,46.12,45.88,46.03,568000.0,27.1646,27.2829,27.1409,27.2296,568000.0
2009-04-03 15:00:00,46.03,46.07,45.74,45.84,708000.0,27.2296,27.2533,27.0581,27.1172,708000.0
2009-04-03 15:10:00,45.84,45.89,45.64,45.74,547800.0,27.1172,27.1468,26.9989,27.0581,547800.0
2009-04-03 15:20:00,45.73,45.86,45.63,45.65,757600.0,27.0522,27.1291,26.993,27.0048,757600.0
2009-04-03 15:30:00,45.65,45.79,45.45,45.54,936500.0,27.0048,27.0877,26.8865,26.9398,936500.0
2009-04-03 15:40:00,45.54,45.9,45.53,45.76,1153600.0,26.9398,27.1527,26.9338,27.0699,1153600.0
2009-04-03 15:50:00,45.76,46.25,45.76,45.97,1356200.0,27.0699,27.3598,27.0699,27.1941,1356200.0
2009-04-06 09:30:00,45.43,45.48,45.04,45.15,860500.0,26.8747,26.9043,26.644,26.7091,860500.0
2009-04-06 09:40:00,45.15,45.2,44.93,44.94,770100.0,26.7091,26.7386,26.5789,26.5848,770100.0
2009-04-06 09:50:00,44.94,45.18,44.9,45.17,775500.0,26.5848,26.7268,26.5612,26.7209,775500.0
2009-04-06 10:00:00,45.16,45.39,45.13,45.38,915500.0,26.715,26.851,26.6972,26.8451,915500.0
2009-04-06 10:10:00,45.37,45.39,45.14,45.21,840300.0,26.8392,26.851,26.7031,26.7445,840300.0
2009-04-06 10:20:00,45.21,45.27,44.87,44.87,1007100.0,26.7445,26.78,26.5434,26.5434,1007100.0
2009-04-06 10:30:00,44.87,44.91,44.78,44.9,667500.0,26.5434,26.5671,26.4902,26.5612,667500.0
2009-04-06 10:40:00,44.9,45.07,44.85,45.0,700100.0,26.5612,26.6617,26.5316,26.6203,700100.0
2009-04-06 10:50:00,44.99,45.03,44.87,44.91,493700.0,26.6144,26.6381,26.5434,26.5671,493700.0
2009-04-06 11:00:00,44.9,44.9,44.65,44.8,613900.0,26.5612,26.5612,26.4133,26.502,613900.0
2009-04-06 11:10:00,44.8,44.81,44.65,44.73,587700.0,26.502,26.5079,26.4133,26.4606,587700.0
2009-04-06 11:20:00,44.72,44.78,44.65,44.75,510800.0,26.4547,26.4902,26.4133,26.4724,510800.0
2009-04-06 11:30:00,44.75,44.88,44.69,44.75,749400.0,26.4724,26.5493,26.4369,26.4724,749400.0
2009-04-06 11:40:00,44.76,44.77,44.63,44.68,467800.0,26.4783,26.4843,26.4014,26.431,467800.0
2009-04-06 11:50:00,44.68,44.7,44.53,44.61,558800.0,26.431,26.4429,26.3423,26.3896,558800.0
2009-04-06 12:00:00,44.62,44.69,44.6,44.65,314000.0,26.3955,26.4369,26.3837,26.4133,314000.0
2009-04-06 12:10:00,44.65,44.66,44.53,44.53,267800.0,26.4133,26.4192,26.3423,26.3423,267800.0
2009-04-06 12:20:00,44.53,44.54,44.47,44.5,360100.0,26.3423,26.3482,26.3068,26.3245,360100.0
2009-04-06 12:30:00,44.51,44.51,44.45,44.49,209100.0,26.3305,26.3305,26.295,26.3186,209100.0
2009-04-06 12:40:00,44.48,44.53,44.46,44.46,252400.0,26.3127,26.3423,26.3009,26.3009,252400.0
2009-04-06 12:50:00,44.45,44.6,44.43,44.59,537200.0,26.295,26.3837,26.2831,26.3778,537200.0
2009-04-06 13:00:00,44.59,44.69,44.54,44.55,387700.0,26.3778,26.4369,26.3482,26.3541,387700.0
2009-04-06 13:10:00,44.56,44.68,44.5,44.51,359600.0,26.36,26.431,26.3245,26.3305,359600.0
2009-04-06 13:20:00,44.51,44.66,44.49,44.54,422200.0,26.3305,26.4192,26.3186,26.3482,422200.0
2009-04-06 13:30:00,44.53,44.55,44.42,44.48,345400.0,26.3423,26.3541,26.2772,26.3127,345400.0
2009-04-06 13:40:00,44.47,44.76,44.44,44.74,304800.0,26.3068,26.4783,26.289,26.4665,304800.0
2009-04-06 13:50:00,44.73,44.78,44.67,44.72,371400.0,26.4606,26.4902,26.4251,26.4547,371400.0
2009-04-06 14:00:00,44.72,44.81,44.66,44.81,617400.0,26.4547,26.5079,26.4192,26.5079,617400.0
2009-04-06 14:10:00,44.81,44.91,44.63,44.73,561700.0,26.5079,26.5671,26.4014,26.4606,561700.0
2009-04-06 14:20:00,44.72,44.86,44.67,44.81,314100.0,26.4547,26.5375,26.4251,26.5079,314100.0
2009-04-06 14:30:00,44.8,44.85,44.53,44.57,630000.0,26.502,26.5316,26.3423,26.3659,630000.0
2009-04-06 14:40:00,44.57,44.68,44.5,44.63,841100.0,26.3659,26.431,26.3245,26.4014,841100.0
2009-04-06 14:50:00,44.62,44.87,44.61,44.71,569300.0,26.3955,26.5434,26.3896,26.4488,569300.0
2009-04-06 15:00:00,44.7,44.82,44.65,44.76,616000.0,26.4429,26.5138,26.4133,26.4783,616000.0
2009-04-06 15:10:00,44.74,44.95,44.66,44.94,756300.0,26.4665,26.5907,26.4192,26.5848,756300.0
2009-04-06 15:20:00,44.95,45.03,44.76,44.86,934000.0,26.5907,26.6381,26.4783,26.5375,934000.0
2009-04-06 15:30:00,44.85,45.06,44.82,44.83,1003300.0,26.5316,26.6558,26.5138,26.5198,1003300.0
2009-04-06 15:40:00,44.83,45.02,44.83,44.95,953200.0,26.5198,26.6322,26.5198,26.5907,953200.0
2009-04-06 15:50:00,44.96,45.24,44.96,45.14,1736300.0,26.5967,26.7623,26.5967,26.7031,1736300.0
2009-04-07 09:30:00,44.12,44.2,43.89,43.93,783600.0,26.0997,26.1471,25.9637,25.9873,783600.0
2009-04-07 09:40:00,43.93,44.02,43.79,44.02,597600.0,25.9873,26.0406,25.9045,26.0406,597600.0
2009-04-07 09:50:00,44.01,44.04,43.85,43.93,555000.0,26.0347,26.0524,25.94,25.9873,555000.0
2009-04-07 10:00:00,43.91,43.96,43.74,43.81,945000.0,25.9755,26.0051,25.8749,25.9164,945000.0
2009-04-07 10:10:00,43.82,44.03,43.73,43.9,828300.0,25.9223,26.0465,25.869,25.9696,828300.0
2009-04-07 10:20:00,43.88,44.1,43.87,44.1,993500.0,25.9578,26.0879,25.9519,26.0879,993500.0
2009-04-07 10:30:00,44.1,44.2,44.02,44.15,644700.0,26.0879,26.1471,26.0406,26.1175,644700.0
2009-04-07 10:40:00,44.15,44.25,44.1,44.16,581800.0,26.1175,26.1766,26.0879,26.1234,581800.0
2009-04-07 10:50:00,44.15,44.15,43.98,44.0,493800.0,26.1175,26.1175,26.0169,26.0288,493800.0
2009-04-07 11:00:00,44.0,44.11,43.93,43.96,358300.0,26.0288,26.0938,25.9873,26.0051,358300.0
2009-04-07 11:10:00,43.96,44.04,43.96,44.01,511400.0,26.0051,26.0524,26.0051,26.0347,511400.0
2009-04-07 11:20:00,44.02,44.11,43.97,44.06,528500.0,26.0406,26.0938,26.011,26.0642,528500.0
2009-04-07 11:30:00,44.06,44.18,43.97,43.98,570800.0,26.0642,26.1352,26.011,26.0169,570800.0
2009-04-07 11:40:00,43.98,44.02,43.92,43.99,425100.0,26.0169,26.0406,25.9814,26.0228,425100.0
2009-04-07 11:50:00,43.98,44.01,43.91,43.96,257300.0,26.0169,26.0347,25.9755,26.0051,257300.0
2009-04-07 12:00:00,43.97,44.03,43.91,43.93,478800.0,26.011,26.0465,25.9755,25.9873,478800.0
2009-04-07 12:10:00,43.93,44.1,43.91,44.06,535600.0,25.9873,26.0879,25.9755,26.0642,535600.0
2009-04-07 12:20:00,44.06,44.11,43.89,43.9,527800.0,26.0642,26.0938,25.9637,25.9696,527800.0
2009-04-07 12:30:00,43.9,43.93,43.79,43.8,632200.0,25.9696,25.9873,25.9045,25.9104,632200.0
2009-04-07 12:40:00,43.8,43.95,43.8,43.94,413300.0,25.9104,25.9992,25.9104,25.9933,413300.0
2009-04-07 12:50:00,43.94,43.99,43.92,43.95,196900.0,25.9933,26.0228,25.9814,25.9992,196900.0
2009-04-07 13:00:00,43.94,43.96,43.75,43.76,327100.0,25.9933,26.0051,25.8809,25.8868,327100.0
2009-04-07 13:10:00,43.77,43.81,43.67,43.67,572100.0,25.8927,25.9164,25.8335,25.8335,572100.0
2009-04-07 13:20:00,43.67,43.69,43.63,43.64,318800.0,25.8335,25.8454,25.8099,25.8158,318800.0
2009-04-07 13:30:00,43.64,43.64,43.51,43.54,468400.0,25.8158,25.8158,25.7389,25.7566,468400.0
2009-04-07 13:40:00,43.55,43.66,43.55,43.59,187100.0,25.7626,25.8276,25.7626,25.7862,187100.0
2009-04-07 13:50:00,43.58,43.68,43.53,43.63,246400.0,25.7803,25.8395,25.7507,25.8099,246400.0
2009-04-07 14:00:00,43.62,43.62,43.5,43.57,259000.0,25.804,25.804,25.733,25.7744,259000.0
2009-04-07 14:10:00,43.58,43.77,43.57,43.67,426600.0,25.7803,25.8927,25.7744,25.8335,426600.0
2009-04-07 14:20:00,43.67,43.71,43.57,43.7,519100.0,25.8335,25.8572,25.7744,25.8513,519100.0
2009-04-07 14:30:00,43.7,43.71,43.59,43.6,309100.0,25.8513,25.8572,25.7862,25.7921,309100.0
2009-04-07 14:40:00,43.6,43.7,43.58,43.6,331400.0,25.7921,25.8513,25.7803,25.7921,331400.0
2009-04-07 14:50:00,43.61,43.76,43.6,43.76,405200.0,25.798,25.8868,25.7921,25.8868,405200.0
2009-04-07 15:00:00,43.75,43.8,43.66,43.8,517900.0,25.8809,25.9104,25.8276,25.9104,517900.0
2009-04-07 15:10:00,43.81,44.01,43.81,43.96,512500.0,25.9164,26.0347,25.9164,26.0051,512500.0
2009-04-07 15:20:00,43.95,43.99,43.8,43.81,443100.0,25.9992,26.0228,25.9104,25.9164,443100.0
2009-04-07 15:30:00,43.81,44.02,43.8,44.0,764200.0,25.9164,26.0406,25.9104,26.0288,764200.0
2009-04-07 15:40:00,43.99,44.19,43.91,43.98,1096900.0,26.0228,26.1412,25.9755,26.0169,1096900.0
2009-04-07 15:50:00,43.99,44.02,43.72,43.73,1932500.0,26.0228,26.0406,25.8631,25.869,1932500.0
2009-04-08 09:30:00,43.83,43.84,43.34,43.38,635500.0,25.9282,25.9341,25.6383,25.662,635500.0
2009-04-08 09:40:00,43.38,43.62,43.33,43.48,564300.0,25.662,25.804,25.6324,25.7211,564300.0
2009-04-08 09:50:00,43.47,43.48,43.32,43.34,285600.0,25.7152,25.7211,25.6265,25.6383,285600.0
2009-04-08 10:00:00,43.33,43.36,43.23,43.28,573300.0,25.6324,25.6502,25.5733,25.6028,573300.0
2009-04-08 10:10:00,43.28,43.31,43.13,43.14,517000.0,25.6028,25.6206,25.5141,25.52,517000.0
2009-04-08 10:20:00,43.14,43.15,42.95,43.01,490100.0,25.52,25.5259,25.4076,25.4431,490100.0
2009-04-08 10:30:00,43.01,43.41,42.98,43.34,2284800.0,25.4431,25.6797,25.4254,25.6383,2284800.0
2009-04-08 10:40:00,43.34,43.53,43.32,43.42,590500.0,25.6383,25.7507,25.6265,25.6856,590500.0
2009-04-08 10:50:00,43.42,43.82,43.41,43.81,792300.0,25.6856,25.9223,25.6797,25.9164,792300.0
2009-04-08 11:00:00,43.81,44.12,43.81,44.02,1317100.0,25.9164,26.0997,25.9164,26.0406,1317100.0
2009-04-08 11:10:00,44.03,44.17,43.99,44.1,506400.0,26.0465,26.1293,26.0228,26.0879,506400.0
2009-04-08 11:20:00,44.11,44.18,43.94,43.95,462600.0,26.0938,26.1352,25.9933,25.9992,462600.0
2009-04-08 11:30:00,43.94,44.23,43.94,44.2,693900.0,25.9933,26.1648,25.9933,26.1471,693900.0
2009-04-08 11:40:00,44.19,44.3,44.11,44.23,587900.0,26.1412,26.2062,26.0938,26.1648,587900.0
2009-04-08 11:50:00,44.23,44.31,44.06,44.07,402100.0,26.1648,26.2121,26.0642,26.0702,402100.0
2009-04-08 12:00:00,44.08,44.1,43.95,44.02,644100.0,26.0761,26.0879,25.9992,26.0406,644100.0
2009-04-08 12:10:00,44.01,44.1,43.9,43.99,275600.0,26.0347,26.0879,25.9696,26.0228,275600.0
2009-04-08 12:20:00,43.99,44.25,43.96,44.14,335700.0,26.0228,26.1766,26.0051,26.1116,335700.0
2009-04-08 12:30:00,44.15,44.28,44.15,44.26,955600.0,26.1175,26.1944,26.1175,26.1826,955600.0
2009-04-08 12:40:00,44.26,44.55,44.26,44.47,576400.0,26.1826,26.3541,26.1826,26.3068,576400.0
2009-04-08 12:50:00,44.47,44.65,44.45,44.57,272400.0,26.3068,26.4133,26.295,26.3659,272400.0
2009-04-08 13:00:00,44.58,44.66,44.56,44.65,614300.0,26.3719,26.4192,26.36,26.4133,614300.0
2009-04-08 13:10:00,44.65,44.72,44.58,44.58,251700.0,26.4133,26.4547,26.3719,26.3719,251700.0
2009-04-08 13:20:00,44.58,44.63,44.57,44.61,263700.0,26.3719,26.4014,26.3659,26.3896,263700.0
2009-04-08 13:30:00,44.6,44.75,44.59,44.6,297700.0,26.3837,26.4724,26.3778,26.3837,297700.0
2009-04-08 13:40:00,44.6,44.75,44.6,44.72,289800.0,26.3837,26.4724,26.3837,26.4547,289800.0
2009-04-08 13:50:00,44.72,44.73,44.63,44.64,310500.0,26.4547,26.4606,26.4014,26.4074,310500.0
2009-04-08 14:00:00,44.65,44.65,44.27,44.3,647700.0,26.4133,26.4133,26.1885,26.2062,647700.0
2009-04-08 14:10:00,44.3,44.35,44.13,44.19,532900.0,26.2062,26.2358,26.1057,26.1412,532900.0
2009-04-08 14:20:00,44.2,44.22,43.96,44.14,587600.0,26.1471,26.1589,26.0051,26.1116,587600.0
2009-04-08 14:30:00,44.15,44.21,44.12,44.14,353700.0,26.1175,26.153,26.0997,26.1116,353700.0
2009-04-08 14:40:00,44.15,44.28,44.01,44.13,435000.0,26.1175,26.1944,26.0347,26.1057,435000.0
2009-04-08 14:50:00,44.14,44.14,43.88,44.05,497700.0,26.1116,26.1116,25.9578,26.0583,497700.0
2009-04-08 15:00:00,44.04,44.04,43.78,43.86,369300.0,26.0524,26.0524,25.8986,25.9459,369300.0
2009-04-08 15:10:00,43.85,44.07,43.8,43.99,532800.0,25.94,26.0702,25.9104,26.0228,532800.0
2009-04-08 15:20:00,43.99,44.12,43.92,43.98,456100.0,26.0228,26.0997,25.9814,26.0169,456100.0
2009-04-08 15:30:00,43.98,44.21,43.95,44.2,542600.0,26.0169,26.153,25.9992,26.1471,542600.0
2009-04-08 15:40:00,44.2,44.34,44.12,44.24,657900.0,26.1471,26.2299,26.0997,26.1707,657900.0
2009-04-08 15:50:00,44.25,44.67,44.09,44.34,1566000.0,26.1766,26.4251,26.082,26.2299,1566000.0
2009-04-09 09:30:00,45.53,45.82,45.5,45.59,1182100.0,26.9338,27.1054,26.9161,26.9693,1182100.0
2009-04-09 09:40:00,45.59,45.59,45.35,45.52,870300.0,26.9693,26.9693,26.8274,26.9279,870300.0
2009-04-09 09:50:00,45.53,45.72,45.52,45.68,1203300.0,26.9338,27.0462,26.9279,27.0226,1203300.0
2009-04-09 10:00:00,45.68,45.75,45.47,45.48,863300.0,27.0226,27.064,26.8984,26.9043,863300.0
2009-04-09 10:10:00,45.48,45.55,45.44,45.44,454100.0,26.9043,26.9457,26.8806,26.8806,454100.0
2009-04-09 10:20:00,45.45,45.63,45.43,45.56,491900.0,26.8865,26.993,26.8747,26.9516,491900.0
2009-04-09 10:30:00,45.55,45.55,45.39,45.5,749600.0,26.9457,26.9457,26.851,26.9161,749600.0
2009-04-09 10:40:00,45.5,45.5,45.25,45.35,489100.0,26.9161,26.9161,26.7682,26.8274,489100.0
2009-04-09 10:50:00,45.35,45.54,45.35,45.49,364500.0,26.8274,26.9398,26.8274,26.9102,364500.0
2009-04-09 11:00:00,45.49,45.53,45.41,45.53,213000.0,26.9102,26.9338,26.8629,26.9338,213000.0
2009-04-09 11:10:00,45.53,45.54,45.4,45.45,413400.0,26.9338,26.9398,26.8569,26.8865,413400.0
2009-04-09 11:20:00,45.45,45.46,45.21,45.23,308800.0,26.8865,26.8924,26.7445,26.7564,308800.0
2009-04-09 11:30:00,45.23,45.33,45.16,45.19,442700.0,26.7564,26.8155,26.715,26.7327,442700.0
2009-04-09 11:40:00,45.19,45.2,45.03,45.17,383200.0,26.7327,26.7386,26.6381,26.7209,383200.0
2009-04-09 11:50:00,45.16,45.26,45.11,45.26,268200.0,26.715,26.7741,26.6854,26.7741,268200.0
2009-04-09 12:00:00,45.26,45.28,45.17,45.23,372400.0,26.7741,26.786,26.7209,26.7564,372400.0
2009-04-09 12:10:00,45.23,45.28,45.12,45.2,336500.0,26.7564,26.786,26.6913,26.7386,336500.0
2009-04-09 12:20:00,45.2,45.33,45.19,45.31,257000.0,26.7386,26.8155,26.7327,26.8037,257000.0
2009-04-09 12:30:00,45.32,45.35,45.28,45.32,288500.0,26.8096,26.8274,26.786,26.8096,288500.0
2009-04-09 12:40:00,45.32,45.37,45.26,45.3,262900.0,26.8096,26.8392,26.7741,26.7978,262900.0
2009-04-09 12:50:00,45.29,45.31,45.23,45.23,226000.0,26.7919,26.8037,26.7564,26.7564,226000.0
2009-04-09 13:00:00,45.23,45.33,45.22,45.32,305100.0,26.7564,26.8155,26.7505,26.8096,305100.0
2009-04-09 13:10:00,45.33,45.33,45.21,45.25,183500.0,26.8155,26.8155,26.7445,26.7682,183500.0
2009-04-09 13:20:00,45.25,45.33,45.23,45.23,226000.0,26.7682,26.8155,26.7564,26.7564,226000.0
2009-04-09 13:30:00,45.23,45.26,45.17,45.22,316600.0,26.7564,26.7741,26.7209,26.7505,316600.0
2009-04-09 13:40:00,45.22,45.38,45.18,45.33,389400.0,26.7505,26.8451,26.7268,26.8155,389400.0
2009-04-09 13:50:00,45.34,45.42,45.32,45.42,188200.0,26.8215,26.8688,26.8096,26.8688,188200.0
2009-04-09 14:00:00,45.42,45.44,45.32,45.37,213100.0,26.8688,26.8806,26.8096,26.8392,213100.0
2009-04-09 14:10:00,45.37,45.38,45.12,45.19,471900.0,26.8392,26.8451,26.6913,26.7327,471900.0
2009-04-09 14:20:00,45.2,45.39,45.18,45.36,612500.0,26.7386,26.851,26.7268,26.8333,612500.0
2009-04-09 14:30:00,45.37,45.49,45.35,45.48,502500.0,26.8392,26.9102,26.8274,26.9043,502500.0
2009-04-09 14:40:00,45.49,45.58,45.41,45.54,588400.0,26.9102,26.9634,26.8629,26.9398,588400.0
2009-04-09 14:50:00,45.53,45.57,45.42,45.45,405800.0,26.9338,26.9575,26.8688,26.8865,405800.0
2009-04-09 15:00:00,45.44,45.5,45.39,45.5,259000.0,26.8806,26.9161,26.851,26.9161,259000.0
2009-04-09 15:10:00,45.5,45.55,45.4,45.54,334900.0,26.9161,26.9457,26.8569,26.9398,334900.0
2009-04-09 15:20:00,45.54,45.54,45.39,45.44,556200.0,26.9398,26.9398,26.851,26.8806,556200.0
2009-04-09 15:30:00,45.44,45.57,45.37,45.52,738500.0,26.8806,26.9575,26.8392,26.9279,738500.0
2009-04-09 15:40:00,45.51,45.58,45.33,45.46,1166200.0,26.922,26.9634,26.8155,26.8924,1166200.0
2009-04-09 15:50:00,45.46,45.58,45.35,45.55,1563900.0,26.8924,26.9634,26.8274,26.9457,1563900.0
2009-04-13 09:30:00,44.67,44.75,44.37,44.59,922000.0,26.4251,26.4724,26.2476,26.3778,922000.0
2009-04-13 09:40:00,44.6,44.61,44.32,44.4,889900.0,26.3837,26.3896,26.2181,26.2654,889900.0
2009-04-13 09:50:00,44.4,44.4,44.02,44.12,1102400.0,26.2654,26.2654,26.0406,26.0997,1102400.0
2009-04-13 10:00:00,44.12,44.6,44.08,44.36,348100.0,26.0997,26.3837,26.0761,26.2417,348100.0
2009-04-13 10:10:00,44.36,44.46,44.25,44.31,481200.0,26.2417,26.3009,26.1766,26.2121,481200.0
2009-04-13 10:20:00,44.32,44.53,44.28,44.28,384600.0,26.2181,26.3423,26.1944,26.1944,384600.0
2009-04-13 10:30:00,44.28,44.34,44.14,44.14,826100.0,26.1944,26.2299,26.1116,26.1116,826100.0
2009-04-13 10:40:00,44.14,44.39,44.1,44.38,534800.0,26.1116,26.2595,26.0879,26.2535,534800.0
2009-04-13 10:50:00,44.38,44.48,44.32,44.39,411400.0,26.2535,26.3127,26.2181,26.2595,411400.0
2009-04-13 11:00:00,44.4,44.4,44.23,44.31,329900.0,26.2654,26.2654,26.1648,26.2121,329900.0
2009-04-13 11:10:00,44.31,44.5,44.3,44.49,201500.0,26.2121,26.3245,26.2062,26.3186,201500.0
2009-04-13 11:20:00,44.49,44.68,44.45,44.58,477500.0,26.3186,26.431,26.295,26.3719,477500.0
2009-04-13 11:30:00,44.57,44.63,44.53,44.55,232700.0,26.3659,26.4014,26.3423,26.3541,232700.0
2009-04-13 11:40:00,44.55,44.63,44.45,44.56,246300.0,26.3541,26.4014,26.295,26.36,246300.0
2009-04-13 11:50:00,44.57,44.64,44.44,44.61,388400.0,26.3659,26.4074,26.289,26.3896,388400.0
2009-04-13 12:00:00,44.62,44.78,44.59,44.71,311800.0,26.3955,26.4902,26.3778,26.4488,311800.0
2009-04-13 12:10:00,44.7,44.84,44.7,44.79,227800.0,26.4429,26.5257,26.4429,26.4961,227800.0
2009-04-13 12:20:00,44.79,44.94,44.77,44.94,176800.0,26.4961,26.5848,26.4843,26.5848,176800.0
2009-04-13 12:30:00,44.94,45.07,44.94,45.03,177100.0,26.5848,26.6617,26.5848,26.6381,177100.0
2009-04-13 12:40:00,45.02,45.06,44.98,45.03,262000.0,26.6322,26.6558,26.6085,26.6381,262000.0
2009-04-13 12:50:00,45.02,45.18,45.02,45.14,94500.0,26.6322,26.7268,26.6322,26.7031,94500.0
2009-04-13 13:00:00,45.13,45.13,44.95,45.09,349300.0,26.6972,26.6972,26.5907,26.6736,349300.0
2009-04-13 13:10:00,45.08,45.11,45.01,45.11,195300.0,26.6676,26.6854,26.6262,26.6854,195300.0
2009-04-13 13:20:00,45.11,45.24,45.11,45.15,496300.0,26.6854,26.7623,26.6854,26.7091,496300.0
2009-04-13 13:30:00,45.14,45.29,45.14,45.25,556300.0,26.7031,26.7919,26.7031,26.7682,556300.0
2009-04-13 13:40:00,45.25,45.32,45.21,45.27,330300.0,26.7682,26.8096,26.7445,26.78,330300.0
2009-04-13 13:50:00,45.28,45.41,45.27,45.4,312400.0,26.786,26.8629,26.78,26.8569,312400.0
2009-04-13 14:00:00,45.4,45.43,45.19,45.2,360600.0,26.8569,26.8747,26.7327,26.7386,360600.0
2009-04-13 14:10:00,45.2,45.23,45.0,45.14,371400.0,26.7386,26.7564,26.6203,26.7031,371400.0
2009-04-13 14:20:00,45.14,45.18,45.01,45.03,284600.0,26.7031,26.7268,26.6262,26.6381,284600.0
2009-04-13 14:30:00,45.03,45.17,45.03,45.04,254800.0,26.6381,26.7209,26.6381,26.644,254800.0
2009-04-13 14:40:00,45.05,45.2,44.97,44.99,426300.0,26.6499,26.7386,26.6026,26.6144,426300.0
2009-04-13 14:50:00,44.99,45.14,44.96,44.97,398500.0,26.6144,26.7031,26.5967,26.6026,398500.0
2009-04-13 15:00:00,44.97,45.25,44.88,45.21,870300.0,26.6026,26.7682,26.5493,26.7445,870300.0
2009-04-13 15:10:00,45.22,45.44,45.19,45.38,375700.0,26.7505,26.8806,26.7327,26.8451,375700.0
2009-04-13 15:20:00,45.38,45.47,45.26,45.39,282800.0,26.8451,26.8984,26.7741,26.851,282800.0
2009-04-13 15:30:00,45.38,45.44,45.31,45.4,412000.0,26.8451,26.8806,26.8037,26.8569,412000.0
2009-04-13 15:40:00,45.39,45.52,45.3,45.35,929100.0,26.851,26.9279,26.7978,26.8274,929100.0
2009-04-13 15:50:00,45.33,45.42,45.1,45.1,791400.0,26.8155,26.8688,26.6795,26.6795,791400.0
2009-04-14 09:30:00,44.81,44.93,44.38,44.78,842600.0,26.5079,26.5789,26.2535,26.4902,842600.0
2009-04-14 09:40:00,44.78,44.79,44.44,44.52,757400.0,26.4902,26.4961,26.289,26.3364,757400.0
2009-04-14 09:50:00,44.53,44.78,44.49,44.76,428800.0,26.3423,26.4902,26.3186,26.4783,428800.0
2009-04-14 10:00:00,44.75,44.92,44.69,44.87,584500.0,26.4724,26.573,26.4369,26.5434,584500.0
2009-04-14 10:10:00,44.88,45.06,44.87,44.98,760900.0,26.5493,26.6558,26.5434,26.6085,760900.0
2009-04-14 10:20:00,44.98,45.41,44.95,45.41,647400.0,26.6085,26.8629,26.5907,26.8629,647400.0
2009-04-14 10:30:00,45.4,45.6,45.38,45.59,556600.0,26.8569,26.9753,26.8451,26.9693,556600.0
2009-04-14 10:40:00,45.6,45.72,45.48,45.51,620900.0,26.9753,27.0462,26.9043,26.922,620900.0
2009-04-14 10:50:00,45.51,45.51,45.32,45.34,402600.0,26.922,26.922,26.8096,26.8215,402600.0
2009-04-14 11:00:00,45.34,45.44,45.19,45.27,863400.0,26.8215,26.8806,26.7327,26.78,863400.0
2009-04-14 11:10:00,45.28,45.29,45.21,45.24,250200.0,26.786,26.7919,26.7445,26.7623,250200.0
2009-04-14 11:20:00,45.24,45.25,45.08,45.13,530100.0,26.7623,26.7682,26.6676,26.6972,530100.0
2009-04-14 11:30:00,45.13,45.44,45.13,45.44,446100.0,26.6972,26.8806,26.6972,26.8806,446100.0
2009-04-14 11:40:00,45.44,45.53,45.41,45.46,339300.0,26.8806,26.9338,26.8629,26.8924,339300.0
2009-04-14 11:50:00,45.46,45.47,45.21,45.25,359000.0,26.8924,26.8984,26.7445,26.7682,359000.0
2009-04-14 12:00:00,45.24,45.25,45.08,45.08,207900.0,26.7623,26.7682,26.6676,26.6676,207900.0
2009-04-14 12:10:00,45.09,45.09,44.86,45.06,651000.0,26.6736,26.6736,26.5375,26.6558,651000.0
2009-04-14 12:20:00,45.06,45.12,44.99,45.08,182600.0,26.6558,26.6913,26.6144,26.6676,182600.0
2009-04-14 12:30:00,45.08,45.16,45.05,45.06,234000.0,26.6676,26.715,26.6499,26.6558,234000.0
2009-04-14 12:40:00,45.07,45.07,44.66,44.72,554700.0,26.6617,26.6617,26.4192,26.4547,554700.0
2009-04-14 12:50:00,44.71,44.74,44.61,44.69,423600.0,26.4488,26.4665,26.3896,26.4369,423600.0
2009-04-14 13:00:00,44.69,44.79,44.63,44.66,212800.0,26.4369,26.4961,26.4014,26.4192,212800.0
2009-04-14 13:10:00,44.67,44.81,44.58,44.77,754800.0,26.4251,26.5079,26.3719,26.4843,754800.0
2009-04-14 13:20:00,44.78,44.82,44.71,44.8,160300.0,26.4902,26.5138,26.4488,26.502,160300.0
2009-04-14 13:30:00,44.79,44.87,44.78,44.8,496800.0,26.4961,26.5434,26.4902,26.502,496800.0
2009-04-14 13:40:00,44.79,44.85,44.74,44.76,352400.0,26.4961,26.5316,26.4665,26.4783,352400.0
2009-04-14 13:50:00,44.76,44.94,44.73,44.94,477500.0,26.4783,26.5848,26.4606,26.5848,477500.0
2009-04-14 14:00:00,44.93,44.97,44.84,44.85,476400.0,26.5789,26.6026,26.5257,26.5316,476400.0
2009-04-14 14:10:00,44.86,45.02,44.75,44.96,574400.0,26.5375,26.6322,26.4724,26.5967,574400.0
2009-04-14 14:20:00,44.96,45.1,44.92,45.1,405800.0,26.5967,26.6795,26.573,26.6795,405800.0
2009-04-14 14:30:00,45.11,45.12,44.98,45.11,536900.0,26.6854,26.6913,26.6085,26.6854,536900.0
2009-04-14 14:40:00,45.11,45.15,44.96,45.01,330400.0,26.6854,26.7091,26.5967,26.6262,330400.0
2009-04-14 14:50:00,45.01,45.12,44.86,45.11,519500.0,26.6262,26.6913,26.5375,26.6854,519500.0
2009-04-14 15:00:00,45.11,45.17,45.04,45.09,433500.0,26.6854,26.7209,26.644,26.6736,433500.0
2009-04-14 15:10:00,45.09,45.27,45.02,45.26,379100.0,26.6736,26.78,26.6322,26.7741,379100.0
2009-04-14 15:20:00,45.26,45.26,45.0,45.09,594900.0,26.7741,26.7741,26.6203,26.6736,594900.0
2009-04-14 15:30:00,45.09,45.11,44.95,44.96,719600.0,26.6736,26.6854,26.5907,26.5967,719600.0
2009-04-14 15:40:00,44.95,45.14,44.92,45.04,977000.0,26.5907,26.7031,26.573,26.644,977000.0
2009-04-14 15:50:00,45.04,45.1,44.87,44.93,1448300.0,26.644,26.6795,26.5434,26.5789,1448300.0
2009-04-15 09:30:00,44.79,45.25,44.69,44.9,1031700.0,26.4961,26.7682,26.4369,26.5612,1031700.0
2009-04-15 09:40:00,44.9,45.17,44.83,44.83,572300.0,26.5612,26.7209,26.5198,26.5198,572300.0
2009-04-15 09:50:00,44.83,44.96,44.62,44.8,419300.0,26.5198,26.5967,26.3955,26.502,419300.0
2009-04-15 10:00:00,44.8,44.84,44.6,44.84,435600.0,26.502,26.5257,26.3837,26.5257,435600.0
2009-04-15 10:10:00,44.84,44.86,44.63,44.65,351300.0,26.5257,26.5375,26.4014,26.4133,351300.0
2009-04-15 10:20:00,44.66,44.74,44.59,44.63,345100.0,26.4192,26.4665,26.3778,26.4014,345100.0
2009-04-15 10:30:00,44.64,44.64,44.31,44.37,2708600.0,26.4074,26.4074,26.2121,26.2476,2708600.0
2009-04-15 10:40:00,44.36,44.55,44.32,44.46,576000.0,26.2417,26.3541,26.2181,26.3009,576000.0
2009-04-15 10:50:00,44.47,44.5,44.37,44.41,353500.0,26.3068,26.3245,26.2476,26.2713,353500.0
2009-04-15 11:00:00,44.42,44.52,44.37,44.49,198600.0,26.2772,26.3364,26.2476,26.3186,198600.0
2009-04-15 11:10:00,44.49,44.63,44.4,44.63,402000.0,26.3186,26.4014,26.2654,26.4014,402000.0
2009-04-15 11:20:00,44.64,44.8,44.63,44.71,331400.0,26.4074,26.502,26.4014,26.4488,331400.0
2009-04-15 11:30:00,44.71,44.96,44.7,44.86,625100.0,26.4488,26.5967,26.4429,26.5375,625100.0
2009-04-15 11:40:00,44.86,44.91,44.8,44.87,146500.0,26.5375,26.5671,26.502,26.5434,146500.0
2009-04-15 11:50:00,44.87,45.01,44.82,44.98,224100.0,26.5434,26.6262,26.5138,26.6085,224100.0
2009-04-15 12:00:00,44.98,45.1,44.95,45.02,303900.0,26.6085,26.6795,26.5907,26.6322,303900.0
2009-04-15 12:10:00,45.01,45.03,44.81,44.84,199800.0,26.6262,26.6381,26.5079,26.5257,199800.0
2009-04-15 12:20:00,44.84,44.99,44.8,44.84,188700.0,26.5257,26.6144,26.502,26.5257,188700.0
2009-04-15 12:30:00,44.83,44.92,44.81,44.87,202300.0,26.5198,26.573,26.5079,26.5434,202300.0
2009-04-15 12:40:00,44.87,44.95,44.81,44.92,90800.0,26.5434,26.5907,26.5079,26.573,90800.0
2009-04-15 12:50:00,44.93,45.05,44.93,44.97,135900.0,26.5789,26.6499,26.5789,26.6026,135900.0
2009-04-15 13:00:00,44.98,45.06,44.82,44.9,639200.0,26.6085,26.6558,26.5138,26.5612,639200.0
2009-04-15 13:10:00,44.89,44.96,44.87,44.87,66500.0,26.5552,26.5967,26.5434,26.5434,66500.0
2009-04-15 13:20:00,44.87,44.91,44.77,44.86,255900.0,26.5434,26.5671,26.4843,26.5375,255900.0
2009-04-15 13:30:00,44.86,44.92,44.81,44.82,220600.0,26.5375,26.573,26.5079,26.5138,220600.0
2009-04-15 13:40:00,44.81,44.84,44.63,44.63,369000.0,26.5079,26.5257,26.4014,26.4014,369000.0
2009-04-15 13:50:00,44.62,44.72,44.55,44.71,389900.0,26.3955,26.4547,26.3541,26.4488,389900.0
2009-04-15 14:00:00,44.71,44.91,44.62,44.82,498600.0,26.4488,26.5671,26.3955,26.5138,498600.0
2009-04-15 14:10:00,44.82,44.84,44.46,44.47,291000.0,26.5138,26.5257,26.3009,26.3068,291000.0
2009-04-15 14:20:00,44.47,44.51,44.38,44.47,379300.0,26.3068,26.3305,26.2535,26.3068,379300.0
2009-04-15 14:30:00,44.46,44.57,44.4,44.41,508900.0,26.3009,26.3659,26.2654,26.2713,508900.0
2009-04-15 14:40:00,44.41,44.52,44.32,44.45,441700.0,26.2713,26.3364,26.2181,26.295,441700.0
2009-04-15 14:50:00,44.45,44.5,44.33,44.45,375000.0,26.295,26.3245,26.224,26.295,375000.0
2009-04-15 15:00:00,44.45,44.57,44.33,44.42,502600.0,26.295,26.3659,26.224,26.2772,502600.0
2009-04-15 15:10:00,44.42,44.61,44.37,44.51,726800.0,26.2772,26.3896,26.2476,26.3305,726800.0
2009-04-15 15:20:00,44.51,44.61,44.45,44.53,495700.0,26.3305,26.3896,26.295,26.3423,495700.0
2009-04-15 15:30:00,44.54,44.67,44.5,44.65,527000.0,26.3482,26.4251,26.3245,26.4133,527000.0
2009-04-15 15:40:00,44.66,44.81,44.65,44.8,547700.0,26.4192,26.5079,26.4133,26.502,547700.0
2009-04-15 15:50:00,44.79,45.08,44.73,45.0,882200.0,26.4961,26.6676,26.4606,26.6203,882200.0
2009-04-16 09:30:00,45.47,45.48,44.99,45.26,703400.0,26.8984,26.9043,26.6144,26.7741,703400.0
2009-04-16 09:40:00,45.26,45.26,44.77,44.79,856600.0,26.7741,26.7741,26.4843,26.4961,856600.0
2009-04-16 09:50:00,44.78,44.87,44.63,44.71,677700.0,26.4902,26.5434,26.4014,26.4488,677700.0
2009-04-16 10:00:00,44.71,44.83,44.4,44.54,1109200.0,26.4488,26.5198,26.2654,26.3482,1109200.0
2009-04-16 10:10:00,44.57,44.69,44.47,44.59,571200.0,26.3659,26.4369,26.3068,26.3778,571200.0
2009-04-16 10:20:00,44.59,44.69,44.57,44.65,358900.0,26.3778,26.4369,26.3659,26.4133,358900.0
2009-04-16 10:30:00,44.66,44.77,44.64,44.67,329600.0,26.4192,26.4843,26.4074,26.4251,329600.0
2009-04-16 10:40:00,44.66,44.66,44.39,44.47,866800.0,26.4192,26.4192,26.2595,26.3068,866800.0
2009-04-16 10:50:00,44.48,44.48,44.34,44.44,433700.0,26.3127,26.3127,26.2299,26.289,433700.0
2009-04-16 11:00:00,44.44,44.56,44.4,44.54,307100.0,26.289,26.36,26.2654,26.3482,307100.0
2009-04-16 11:10:00,44.55,44.56,44.49,44.52,324600.0,26.3541,26.36,26.3186,26.3364,324600.0
2009-04-16 11:20:00,44.52,44.6,44.49,44.6,159900.0,26.3364,26.3837,26.3186,26.3837,159900.0
2009-04-16 11:30:00,44.6,44.67,44.53,44.64,259000.0,26.3837,26.4251,26.3423,26.4074,259000.0
2009-04-16 11:40:00,44.65,44.71,44.56,44.66,228200.0,26.4133,26.4488,26.36,26.4192,228200.0
2009-04-16 11:50:00,44.65,44.84,44.64,44.72,256200.0,26.4133,26.5257,26.4074,26.4547,256200.0
2009-04-16 12:00:00,44.73,44.74,44.61,44.64,166900.0,26.4606,26.4665,26.3896,26.4074,166900.0
2009-04-16 12:10:00,44.64,44.77,44.63,44.7,122400.0,26.4074,26.4843,26.4014,26.4429,122400.0
2009-04-16 12:20:00,44.7,44.72,44.57,44.61,130800.0,26.4429,26.4547,26.3659,26.3896,130800.0
2009-04-16 12:30:00,44.62,44.68,44.6,44.64,112100.0,26.3955,26.431,26.3837,26.4074,112100.0
2009-04-16 12:40:00,44.64,44.82,44.63,44.81,264200.0,26.4074,26.5138,26.4014,26.5079,264200.0
2009-04-16 12:50:00,44.8,44.92,44.75,44.8,281200.0,26.502,26.573,26.4724,26.502,281200.0
2009-04-16 13:00:00,44.8,44.94,44.8,44.87,167500.0,26.502,26.5848,26.502,26.5434,167500.0
2009-04-16 13:10:00,44.87,44.89,44.75,44.81,253300.0,26.5434,26.5552,26.4724,26.5079,253300.0
2009-04-16 13:20:00,44.81,44.94,44.81,44.91,187400.0,26.5079,26.5848,26.5079,26.5671,187400.0
2009-04-16 13:30:00,44.91,44.94,44.71,44.73,382200.0,26.5671,26.5848,26.4488,26.4606,382200.0
2009-04-16 13:40:00,44.73,44.76,44.68,44.72,187600.0,26.4606,26.4783,26.431,26.4547,187600.0
2009-04-16 13:50:00,44.72,44.86,44.7,44.82,224500.0,26.4547,26.5375,26.4429,26.5138,224500.0
2009-04-16 14:00:00,44.83,44.93,44.82,44.93,287700.0,26.5198,26.5789,26.5138,26.5789,287700.0
2009-04-16 14:10:00,44.93,45.0,44.91,44.92,342200.0,26.5789,26.6203,26.5671,26.573,342200.0
2009-04-16 14:20:00,44.93,45.05,44.91,45.05,622100.0,26.5789,26.6499,26.5671,26.6499,622100.0
2009-04-16 14:30:00,45.05,45.21,45.02,45.16,314300.0,26.6499,26.7445,26.6322,26.715,314300.0
2009-04-16 14:40:00,45.16,45.2,45.11,45.16,677900.0,26.715,26.7386,26.6854,26.715,677900.0
2009-04-16 14:50:00,45.16,45.34,45.16,45.28,636000.0,26.715,26.8215,26.715,26.786,636000.0
2009-04-16 15:00:00,45.29,45.47,45.22,45.46,423800.0,26.7919,26.8984,26.7505,26.8924,423800.0
2009-04-16 15:10:00,45.46,45.54,45.38,45.54,462200.0,26.8924,26.9398,26.8451,26.9398,462200.0
2009-04-16 15:20:00,45.54,45.62,45.36,45.4,738300.0,26.9398,26.9871,26.8333,26.8569,738300.0
2009-04-16 15:30:00,45.4,45.49,45.28,45.48,801800.0,26.8569,26.9102,26.786,26.9043,801800.0
2009-04-16 15:40:00,45.49,45.54,45.0,45.21,865700.0,26.9102,26.9398,26.6203,26.7445,865700.0
2009-04-16 15:50:00,45.21,45.33,45.19,45.25,1363300.0,26.7445,26.8155,26.7327,26.7682,1363300.0
2009-04-17 09:30:00,45.36,45.87,45.35,45.75,1087900.0,26.8333,27.135,26.8274,27.064,1087900.0
2009-04-17 09:40:00,45.75,45.81,45.64,45.79,585600.0,27.064,27.0995,26.9989,27.0877,585600.0
2009-04-17 09:50:00,45.79,45.9,45.6,45.71,924900.0,27.0877,27.1527,26.9753,27.0403,924900.0
2009-04-17 10:00:00,45.71,45.78,45.58,45.64,386000.0,27.0403,27.0817,26.9634,26.9989,386000.0
2009-04-17 10:10:00,45.64,45.69,45.42,45.55,726600.0,26.9989,27.0285,26.8688,26.9457,726600.0
2009-04-17 10:20:00,45.55,45.62,45.43,45.45,525600.0,26.9457,26.9871,26.8747,26.8865,525600.0
2009-04-17 10:30:00,45.45,45.45,45.07,45.2,728000.0,26.8865,26.8865,26.6617,26.7386,728000.0
2009-04-17 10:40:00,45.2,45.5,45.17,45.5,658000.0,26.7386,26.9161,26.7209,26.9161,658000.0
2009-04-17 10:50:00,45.51,45.51,45.34,45.38,307500.0,26.922,26.922,26.8215,26.8451,307500.0
2009-04-17 11:00:00,45.4,45.55,45.3,45.54,411400.0,26.8569,26.9457,26.7978,26.9398,411400.0
2009-04-17 11:10:00,45.55,45.55,45.36,45.39,257500.0,26.9457,26.9457,26.8333,26.851,257500.0
2009-04-17 11:20:00,45.39,45.61,45.38,45.57,238000.0,26.851,26.9812,26.8451,26.9575,238000.0
2009-04-17 11:30:00,45.57,45.67,45.51,45.6,269600.0,26.9575,27.0167,26.922,26.9753,269600.0
2009-04-17 11:40:00,45.61,45.69,45.57,45.58,210100.0,26.9812,27.0285,26.9575,26.9634,210100.0
2009-04-17 11:50:00,45.57,45.63,45.53,45.54,252700.0,26.9575,26.993,26.9338,26.9398,252700.0
2009-04-17 12:00:00,45.54,45.61,45.54,45.61,206400.0,26.9398,26.9812,26.9398,26.9812,206400.0
2009-04-17 12:10:00,45.61,45.65,45.49,45.56,349500.0,26.9812,27.0048,26.9102,26.9516,349500.0
2009-04-17 12:20:00,45.57,45.74,45.56,45.74,227300.0,26.9575,27.0581,26.9516,27.0581,227300.0
2009-04-17 12:30:00,45.74,45.74,45.53,45.55,182900.0,27.0581,27.0581,26.9338,26.9457,182900.0
2009-04-17 12:40:00,45.54,45.74,45.53,45.67,378500.0,26.9398,27.0581,26.9338,27.0167,378500.0
2009-04-17 12:50:00,45.7,45.75,45.6,45.71,178800.0,27.0344,27.064,26.9753,27.0403,178800.0
2009-04-17 13:00:00,45.7,45.74,45.58,45.7,270800.0,27.0344,27.0581,26.9634,27.0344,270800.0
2009-04-17 13:10:00,45.7,45.73,45.61,45.71,262200.0,27.0344,27.0522,26.9812,27.0403,262200.0
2009-04-17 13:20:00,45.71,45.8,45.67,45.74,216800.0,27.0403,27.0936,27.0167,27.0581,216800.0
2009-04-17 13:30:00,45.74,45.74,45.62,45.68,211300.0,27.0581,27.0581,26.9871,27.0226,211300.0
2009-04-17 13:40:00,45.69,45.8,45.69,45.79,221000.0,27.0285,27.0936,27.0285,27.0877,221000.0
2009-04-17 13:50:00,45.78,45.88,45.77,45.83,243600.0,27.0817,27.1409,27.0758,27.1113,243600.0
2009-04-17 14:00:00,45.84,45.86,45.69,45.76,257000.0,27.1172,27.1291,27.0285,27.0699,257000.0
2009-04-17 14:10:00,45.77,45.81,45.67,45.76,235100.0,27.0758,27.0995,27.0167,27.0699,235100.0
2009-04-17 14:20:00,45.76,45.79,45.68,45.74,388900.0,27.0699,27.0877,27.0226,27.0581,388900.0
2009-04-17 14:30:00,45.76,45.88,45.76,45.87,233300.0,27.0699,27.1409,27.0699,27.135,233300.0
2009-04-17 14:40:00,45.87,45.89,45.8,45.8,343400.0,27.135,27.1468,27.0936,27.0936,343400.0
2009-04-17 14:50:00,45.79,45.86,45.72,45.75,363800.0,27.0877,27.1291,27.0462,27.064,363800.0
2009-04-17 15:00:00,45.74,45.89,45.74,45.89,211000.0,27.0581,27.1468,27.0581,27.1468,211000.0
2009-04-17 15:10:00,45.89,46.01,45.86,45.87,581400.0,27.1468,27.2178,27.1291,27.135,581400.0
2009-04-17 15:20:00,45.86,46.01,45.82,45.89,741700.0,27.1291,27.2178,27.1054,27.1468,741700.0
2009-04-17 15:30:00,45.87,45.97,45.76,45.92,955500.0,27.135,27.1941,27.0699,27.1646,955500.0
2009-04-17 15:40:00,45.92,45.95,45.78,45.85,771900.0,27.1646,27.1823,27.0817,27.1231,771900.0
2009-04-17 15:50:00,45.84,45.87,45.65,45.76,1340300.0,27.1172,27.135,27.0048,27.0699,1340300.0
2009-04-20 09:30:00,44.64,44.74,44.45,44.49,1162500.0,26.4074,26.4665,26.295,26.3186,1162500.0
2009-04-20 09:40:00,44.49,44.5,44.22,44.3,562900.0,26.3186,26.3245,26.1589,26.2062,562900.0
2009-04-20 09:50:00,44.31,44.33,44.01,44.09,666200.0,26.2121,26.224,26.0347,26.082,666200.0
2009-04-20 10:00:00,44.09,44.11,43.87,43.89,509500.0,26.082,26.0938,25.9519,25.9637,509500.0
2009-04-20 10:10:00,43.9,43.9,43.65,43.67,878700.0,25.9696,25.9696,25.8217,25.8335,878700.0
2009-04-20 10:20:00,43.68,43.85,43.63,43.83,532600.0,25.8395,25.94,25.8099,25.9282,532600.0
2009-04-20 10:30:00,43.83,44.0,43.73,43.92,792500.0,25.9282,26.0288,25.869,25.9814,792500.0
2009-04-20 10:40:00,43.93,43.96,43.65,43.75,492400.0,25.9873,26.0051,25.8217,25.8809,492400.0
2009-04-20 10:50:00,43.74,43.79,43.65,43.71,549500.0,25.8749,25.9045,25.8217,25.8572,549500.0
2009-04-20 11:00:00,43.7,43.8,43.63,43.78,340400.0,25.8513,25.9104,25.8099,25.8986,340400.0
2009-04-20 11:10:00,43.79,43.95,43.78,43.94,353600.0,25.9045,25.9992,25.8986,25.9933,353600.0
2009-04-20 11:20:00,43.94,44.01,43.84,43.89,356500.0,25.9933,26.0347,25.9341,25.9637,356500.0
2009-04-20 11:30:00,43.89,43.95,43.83,43.92,309700.0,25.9637,25.9992,25.9282,25.9814,309700.0
2009-04-20 11:40:00,43.92,43.93,43.82,43.86,244200.0,25.9814,25.9873,25.9223,25.9459,244200.0
2009-04-20 11:50:00,43.86,43.95,43.81,43.86,213200.0,25.9459,25.9992,25.9164,25.9459,213200.0
2009-04-20 12:00:00,43.87,43.88,43.72,43.77,268200.0,25.9519,25.9578,25.8631,25.8927,268200.0
2009-04-20 12:10:00,43.77,43.78,43.7,43.72,203800.0,25.8927,25.8986,25.8513,25.8631,203800.0
2009-04-20 12:20:00,43.71,43.76,43.66,43.71,297500.0,25.8572,25.8868,25.8276,25.8572,297500.0
2009-04-20 12:30:00,43.7,43.75,43.64,43.65,294400.0,25.8513,25.8809,25.8158,25.8217,294400.0
2009-04-20 12:40:00,43.65,43.72,43.64,43.69,148200.0,25.8217,25.8631,25.8158,25.8454,148200.0
2009-04-20 12:50:00,43.7,43.71,43.65,43.71,130400.0,25.8513,25.8572,25.8217,25.8572,130400.0
2009-04-20 13:00:00,43.7,43.7,43.52,43.52,353400.0,25.8513,25.8513,25.7448,25.7448,353400.0
2009-04-20 13:10:00,43.53,43.55,43.46,43.49,218200.0,25.7507,25.7626,25.7093,25.7271,218200.0
2009-04-20 13:20:00,43.48,44.66,43.42,43.46,222200.0,25.7211,26.4192,25.6856,25.7093,222200.0
2009-04-20 13:30:00,43.45,43.58,43.43,43.57,333600.0,25.7034,25.7803,25.6916,25.7744,333600.0
2009-04-20 13:40:00,43.58,43.61,43.47,43.49,213500.0,25.7803,25.798,25.7152,25.7271,213500.0
2009-04-20 13:50:00,43.49,43.56,43.44,43.55,306100.0,25.7271,25.7685,25.6975,25.7626,306100.0
2009-04-20 14:00:00,43.54,43.54,43.42,43.43,233800.0,25.7566,25.7566,25.6856,25.6916,233800.0
2009-04-20 14:10:00,43.43,43.49,43.42,43.49,226700.0,25.6916,25.7271,25.6856,25.7271,226700.0
2009-04-20 14:20:00,43.49,43.55,43.42,43.55,454300.0,25.7271,25.7626,25.6856,25.7626,454300.0
2009-04-20 14:30:00,43.54,43.57,43.44,43.45,272900.0,25.7566,25.7744,25.6975,25.7034,272900.0
2009-04-20 14:40:00,43.45,43.54,43.44,43.5,223800.0,25.7034,25.7566,25.6975,25.733,223800.0
2009-04-20 14:50:00,43.5,43.52,43.36,43.37,298900.0,25.733,25.7448,25.6502,25.6561,298900.0
2009-04-20 15:00:00,43.38,43.45,43.36,43.44,243400.0,25.662,25.7034,25.6502,25.6975,243400.0
2009-04-20 15:10:00,43.44,43.45,43.37,43.4,271800.0,25.6975,25.7034,25.6561,25.6738,271800.0
2009-04-20 15:20:00,43.4,43.44,43.31,43.38,374200.0,25.6738,25.6975,25.6206,25.662,374200.0
2009-04-20 15:30:00,43.37,43.61,43.37,43.38,773200.0,25.6561,25.798,25.6561,25.662,773200.0
2009-04-20 15:40:00,43.37,43.58,43.33,43.52,937100.0,25.6561,25.7803,25.6324,25.7448,937100.0
2009-04-20 15:50:00,43.53,43.57,43.38,43.48,2131700.0,25.7507,25.7744,25.662,25.7211,2131700.0
2009-04-21 09:30:00,43.03,43.21,42.89,43.19,962700.0,25.4549,25.5614,25.3721,25.5496,962700.0
2009-04-21 09:40:00,43.19,43.27,42.98,43.04,984000.0,25.5496,25.5969,25.4254,25.4609,984000.0
2009-04-21 09:50:00,43.05,43.32,43.04,43.14,522500.0,25.4668,25.6265,25.4609,25.52,522500.0
2009-04-21 10:00:00,43.13,43.25,43.01,43.22,758100.0,25.5141,25.5851,25.4431,25.5673,758100.0
2009-04-21 10:10:00,43.21,43.29,43.06,43.18,382600.0,25.5614,25.6087,25.4727,25.5437,382600.0
2009-04-21 10:20:00,43.18,43.35,43.14,43.34,285900.0,25.5437,25.6442,25.52,25.6383,285900.0
2009-04-21 10:30:00,43.35,43.68,43.3,43.62,575100.0,25.6442,25.8395,25.6147,25.804,575100.0
2009-04-21 10:40:00,43.61,43.86,43.52,43.76,685200.0,25.798,25.9459,25.7448,25.8868,685200.0
2009-04-21 10:50:00,43.76,43.82,43.67,43.75,379300.0,25.8868,25.9223,25.8335,25.8809,379300.0
2009-04-21 11:00:00,43.75,43.94,43.75,43.8,462800.0,25.8809,25.9933,25.8809,25.9104,462800.0
2009-04-21 11:10:00,43.79,43.91,43.76,43.91,420900.0,25.9045,25.9755,25.8868,25.9755,420900.0
2009-04-21 11:20:00,43.9,43.92,43.8,43.81,421700.0,25.9696,25.9814,25.9104,25.9164,421700.0
2009-04-21 11:30:00,43.8,43.88,43.74,43.75,666100.0,25.9104,25.9578,25.8749,25.8809,666100.0
2009-04-21 11:40:00,43.76,44.01,43.75,44.0,801300.0,25.8868,26.0347,25.8809,26.0288,801300.0
2009-04-21 11:50:00,43.98,44.0,43.89,43.95,548500.0,26.0169,26.0288,25.9637,25.9992,548500.0
2009-04-21 12:00:00,43.95,44.12,43.94,44.11,367300.0,25.9992,26.0997,25.9933,26.0938,367300.0
2009-04-21 12:10:00,44.1,44.13,44.02,44.07,179800.0,26.0879,26.1057,26.0406,26.0702,179800.0
2009-04-21 12:20:00,44.08,44.18,44.06,44.09,209700.0,26.0761,26.1352,26.0642,26.082,209700.0
2009-04-21 12:30:00,44.1,44.26,44.1,44.23,402600.0,26.0879,26.1826,26.0879,26.1648,402600.0
2009-04-21 12:40:00,44.23,44.35,44.19,44.31,260500.0,26.1648,26.2358,26.1412,26.2121,260500.0
2009-04-21 12:50:00,44.32,44.39,44.08,44.13,487300.0,26.2181,26.2595,26.0761,26.1057,487300.0
2009-04-21 13:00:00,44.12,44.17,44.06,44.11,207500.0,26.0997,26.1293,26.0642,26.0938,207500.0
2009-04-21 13:10:00,44.1,44.25,43.99,44.0,317600.0,26.0879,26.1766,26.0228,26.0288,317600.0
2009-04-21 13:20:00,44.0,44.09,43.96,43.98,167700.0,26.0288,26.082,26.0051,26.0169,167700.0
2009-04-21 13:30:00,43.99,44.06,43.94,44.01,260800.0,26.0228,26.0642,25.9933,26.0347,260800.0
2009-04-21 13:40:00,44.0,44.23,44.0,44.19,227700.0,26.0288,26.1648,26.0288,26.1412,227700.0
2009-04-21 13:50:00,44.18,44.19,44.05,44.13,194400.0,26.1352,26.1412,26.0583,26.1057,194400.0
2009-04-21 14:00:00,44.14,44.26,44.08,44.17,192900.0,26.1116,26.1826,26.0761,26.1293,192900.0
2009-04-21 14:10:00,44.17,44.17,43.93,44.01,304700.0,26.1293,26.1293,25.9873,26.0347,304700.0
2009-04-21 14:20:00,44.01,44.18,44.01,44.18,278200.0,26.0347,26.1352,26.0347,26.1352,278200.0
2009-04-21 14:30:00,44.18,44.35,44.17,44.34,418000.0,26.1352,26.2358,26.1293,26.2299,418000.0
2009-04-21 14:40:00,44.33,44.41,44.3,44.32,433900.0,26.224,26.2713,26.2062,26.2181,433900.0
2009-04-21 14:50:00,44.32,44.38,44.17,44.19,404400.0,26.2181,26.2535,26.1293,26.1412,404400.0
2009-04-21 15:00:00,44.19,44.42,44.17,44.37,304400.0,26.1412,26.2772,26.1293,26.2476,304400.0
2009-04-21 15:10:00,44.37,44.53,44.37,44.48,414700.0,26.2476,26.3423,26.2476,26.3127,414700.0
2009-04-21 15:20:00,44.49,44.5,44.35,44.37,457300.0,26.3186,26.3245,26.2358,26.2476,457300.0
2009-04-21 15:30:00,44.38,44.44,44.24,44.4,385800.0,26.2535,26.289,26.1707,26.2654,385800.0
2009-04-21 15:40:00,44.39,44.43,44.19,44.24,543300.0,26.2595,26.2831,26.1412,26.1707,543300.0
2009-04-21 15:50:00,44.24,44.52,44.22,44.43,1443200.0,26.1707,26.3364,26.1589,26.2831,1443200.0
2009-04-22 09:30:00,43.94,44.29,43.83,44.02,624900.0,25.9933,26.2003,25.9282,26.0406,624900.0
2009-04-22 09:40:00,44.02,44.08,43.81,43.87,454300.0,26.0406,26.0761,25.9164,25.9519,454300.0
2009-04-22 09:50:00,43.87,44.1,43.73,43.92,390100.0,25.9519,26.0879,25.869,25.9814,390100.0
2009-04-22 10:00:00,43.94,44.31,43.92,44.28,627700.0,25.9933,26.2121,25.9814,26.1944,627700.0
2009-04-22 10:10:00,44.27,44.55,44.19,44.41,1238900.0,26.1885,26.3541,26.1412,26.2713,1238900.0
2009-04-22 10:20:00,44.4,44.72,44.39,44.55,639800.0,26.2654,26.4547,26.2595,26.3541,639800.0
2009-04-22 10:30:00,44.55,44.6,44.2,44.39,2284800.0,26.3541,26.3837,26.1471,26.2595,2284800.0
2009-04-22 10:40:00,44.4,44.5,44.02,44.05,963500.0,26.2654,26.3245,26.0406,26.0583,963500.0
2009-04-22 10:50:00,44.05,44.26,44.04,44.08,605300.0,26.0583,26.1826,26.0524,26.0761,605300.0
2009-04-22 11:00:00,44.08,44.27,44.01,44.26,445900.0,26.0761,26.1885,26.0347,26.1826,445900.0
2009-04-22 11:10:00,44.26,44.4,44.18,44.31,522900.0,26.1826,26.2654,26.1352,26.2121,522900.0
2009-04-22 11:20:00,44.32,44.43,44.29,44.41,304600.0,26.2181,26.2831,26.2003,26.2713,304600.0
2009-04-22 11:30:00,44.41,44.5,44.41,44.49,267900.0,26.2713,26.3245,26.2713,26.3186,267900.0
2009-04-22 11:40:00,44.49,44.61,44.45,44.53,514600.0,26.3186,26.3896,26.295,26.3423,514600.0
2009-04-22 11:50:00,44.53,44.67,44.51,44.66,315000.0,26.3423,26.4251,26.3305,26.4192,315000.0
2009-04-22 12:00:00,44.65,44.66,44.46,44.58,279400.0,26.4133,26.4192,26.3009,26.3719,279400.0
2009-04-22 12:10:00,44.58,44.64,44.51,44.51,150700.0,26.3719,26.4074,26.3305,26.3305,150700.0
2009-04-22 12:20:00,44.51,44.53,44.32,44.33,406500.0,26.3305,26.3423,26.2181,26.224,406500.0
2009-04-22 12:30:00,44.31,44.45,44.3,44.44,251300.0,26.2121,26.295,26.2062,26.289,251300.0
2009-04-22 12:40:00,44.44,44.47,44.31,44.38,294500.0,26.289,26.3068,26.2121,26.2535,294500.0
2009-04-22 12:50:00,44.38,44.48,44.27,44.43,394600.0,26.2535,26.3127,26.1885,26.2831,394600.0
2009-04-22 13:00:00,44.43,44.48,44.3,44.36,345400.0,26.2831,26.3127,26.2062,26.2417,345400.0
2009-04-22 13:10:00,44.36,44.43,44.22,44.32,220100.0,26.2417,26.2831,26.1589,26.2181,220100.0
2009-04-22 13:20:00,44.33,44.46,44.31,44.45,133200.0,26.224,26.3009,26.2121,26.295,133200.0
2009-04-22 13:30:00,44.44,44.63,44.37,44.58,379500.0,26.289,26.4014,26.2476,26.3719,379500.0
2009-04-22 13:40:00,44.57,44.62,44.43,44.49,316300.0,26.3659,26.3955,26.2831,26.3186,316300.0
2009-04-22 13:50:00,44.48,44.54,44.38,44.4,526600.0,26.3127,26.3482,26.2535,26.2654,526600.0
2009-04-22 14:00:00,44.4,44.5,44.38,44.46,281600.0,26.2654,26.3245,26.2535,26.3009,281600.0
2009-04-22 14:10:00,44.46,44.6,44.4,44.58,524300.0,26.3009,26.3837,26.2654,26.3719,524300.0
2009-04-22 14:20:00,44.57,44.66,44.52,44.63,361200.0,26.3659,26.4192,26.3364,26.4014,361200.0
2009-04-22 14:30:00,44.64,44.84,44.64,44.82,538500.0,26.4074,26.5257,26.4074,26.5138,538500.0
2009-04-22 14:40:00,44.82,44.84,44.71,44.74,277000.0,26.5138,26.5257,26.4488,26.4665,277000.0
2009-04-22 14:50:00,44.74,44.82,44.57,44.7,469800.0,26.4665,26.5138,26.3659,26.4429,469800.0
2009-04-22 15:00:00,44.69,44.75,44.59,44.71,290100.0,26.4369,26.4724,26.3778,26.4488,290100.0
2009-04-22 15:10:00,44.72,44.92,44.55,44.6,665600.0,26.4547,26.573,26.3541,26.3837,665600.0
2009-04-22 15:20:00,44.6,44.72,44.47,44.63,599200.0,26.3837,26.4547,26.3068,26.4014,599200.0
2009-04-22 15:30:00,44.62,44.68,44.34,44.36,402500.0,26.3955,26.431,26.2299,26.2417,402500.0
2009-04-22 15:40:00,44.36,44.49,44.12,44.19,779400.0,26.2417,26.3186,26.0997,26.1412,779400.0
2009-04-22 15:50:00,44.19,44.25,43.86,44.02,1628900.0,26.1412,26.1766,25.9459,26.0406,1628900.0
2009-04-23 09:30:00,44.6,44.6,44.3,44.53,712300.0,26.3837,26.3837,26.2062,26.3423,712300.0
2009-04-23 09:40:00,44.52,44.66,44.45,44.66,917400.0,26.3364,26.4192,26.295,26.4192,917400.0
2009-04-23 09:50:00,44.67,44.74,44.43,44.46,544200.0,26.4251,26.4665,26.2831,26.3009,544200.0
2009-04-23 10:00:00,44.41,44.45,44.15,44.32,868300.0,26.2713,26.295,26.1175,26.2181,868300.0
2009-04-23 10:10:00,44.33,44.41,44.19,44.23,495000.0,26.224,26.2713,26.1412,26.1648,495000.0
2009-04-23 10:20:00,44.23,44.29,44.02,44.19,562200.0,26.1648,26.2003,26.0406,26.1412,562200.0
2009-04-23 10:30:00,44.2,44.41,44.13,44.3,814400.0,26.1471,26.2713,26.1057,26.2062,814400.0
2009-04-23 10:40:00,44.31,44.38,44.02,44.1,485700.0,26.2121,26.2535,26.0406,26.0879,485700.0
2009-04-23 10:50:00,44.1,44.28,44.05,44.16,501900.0,26.0879,26.1944,26.0583,26.1234,501900.0
2009-04-23 11:00:00,44.16,44.27,44.1,44.14,420200.0,26.1234,26.1885,26.0879,26.1116,420200.0
2009-04-23 11:10:00,44.13,44.19,43.89,43.94,763600.0,26.1057,26.1412,25.9637,25.9933,763600.0
2009-04-23 11:20:00,43.94,44.15,43.94,44.0,422000.0,25.9933,26.1175,25.9933,26.0288,422000.0
2009-04-23 11:30:00,44.01,44.17,43.92,44.09,435300.0,26.0347,26.1293,25.9814,26.082,435300.0
2009-04-23 11:40:00,44.08,44.1,43.98,44.03,247100.0,26.0761,26.0879,26.0169,26.0465,247100.0
2009-04-23 11:50:00,44.04,44.08,43.89,43.98,243600.0,26.0524,26.0761,25.9637,26.0169,243600.0
2009-04-23 12:00:00,43.97,44.0,43.91,43.98,124700.0,26.011,26.0288,25.9755,26.0169,124700.0
2009-04-23 12:10:00,43.98,44.14,43.98,44.11,144800.0,26.0169,26.1116,26.0169,26.0938,144800.0
2009-04-23 12:20:00,44.11,44.15,44.06,44.13,174800.0,26.0938,26.1175,26.0642,26.1057,174800.0
2009-04-23 12:30:00,44.13,44.19,44.04,44.19,152400.0,26.1057,26.1412,26.0524,26.1412,152400.0
2009-04-23 12:40:00,44.19,44.31,44.19,44.23,201700.0,26.1412,26.2121,26.1412,26.1648,201700.0
2009-04-23 12:50:00,44.24,44.31,44.23,44.28,96900.0,26.1707,26.2121,26.1648,26.1944,96900.0
2009-04-23 13:00:00,44.29,44.48,44.29,44.45,292000.0,26.2003,26.3127,26.2003,26.295,292000.0
2009-04-23 13:10:00,44.46,44.53,44.37,44.48,318800.0,26.3009,26.3423,26.2476,26.3127,318800.0
2009-04-23 13:20:00,44.48,44.68,44.47,44.59,638500.0,26.3127,26.431,26.3068,26.3778,638500.0
2009-04-23 13:30:00,44.58,44.67,44.52,44.64,295000.0,26.3719,26.4251,26.3364,26.4074,295000.0
2009-04-23 13:40:00,44.64,44.65,44.5,44.57,241800.0,26.4074,26.4133,26.3245,26.3659,241800.0
2009-04-23 13:50:00,44.56,44.63,44.44,44.59,199800.0,26.36,26.4014,26.289,26.3778,199800.0
2009-04-23 14:00:00,44.59,44.59,44.42,44.51,360900.0,26.3778,26.3778,26.2772,26.3305,360900.0
2009-04-23 14:10:00,44.52,44.58,44.39,44.52,331200.0,26.3364,26.3719,26.2595,26.3364,331200.0
2009-04-23 14:20:00,44.52,44.66,44.45,44.61,329400.0,26.3364,26.4192,26.295,26.3896,329400.0
2009-04-23 14:30:00,44.62,44.76,44.56,44.75,340300.0,26.3955,26.4783,26.36,26.4724,340300.0
2009-04-23 14:40:00,44.76,44.83,44.7,44.75,426800.0,26.4783,26.5198,26.4429,26.4724,426800.0
2009-04-23 14:50:00,44.76,44.8,44.6,44.64,452800.0,26.4783,26.502,26.3837,26.4074,452800.0
2009-04-23 15:00:00,44.62,44.67,44.45,44.53,827000.0,26.3955,26.4251,26.295,26.3423,827000.0
2009-04-23 15:10:00,44.53,44.53,44.31,44.38,616500.0,26.3423,26.3423,26.2121,26.2535,616500.0
2009-04-23 15:20:00,44.38,44.46,44.25,44.43,556400.0,26.2535,26.3009,26.1766,26.2831,556400.0
2009-04-23 15:30:00,44.44,44.51,44.3,44.42,532600.0,26.289,26.3305,26.2062,26.2772,532600.0
2009-04-23 15:40:00,44.42,44.7,44.42,44.59,893100.0,26.2772,26.4429,26.2772,26.3778,893100.0
2009-04-23 15:50:00,44.6,44.84,44.55,44.79,1428000.0,26.3837,26.5257,26.3541,26.4961,1428000.0
2009-04-24 09:30:00,45.52,45.82,45.44,45.75,1043600.0,26.9279,27.1054,26.8806,27.064,1043600.0
2009-04-24 09:40:00,45.74,45.89,45.7,45.86,655700.0,27.0581,27.1468,27.0344,27.1291,655700.0
2009-04-24 09:50:00,45.86,46.19,45.84,46.18,1565000.0,27.1291,27.3243,27.1172,27.3184,1565000.0
2009-04-24 10:00:00,46.19,46.35,46.1,46.27,1512300.0,27.3243,27.4189,27.271,27.3716,1512300.0
2009-04-24 10:10:00,46.27,46.27,46.05,46.11,546000.0,27.3716,27.3716,27.2415,27.277,546000.0
2009-04-24 10:20:00,46.11,46.14,45.87,46.02,1021000.0,27.277,27.2947,27.135,27.2237,1021000.0
2009-04-24 10:30:00,46.02,46.1,45.99,46.03,492500.0,27.2237,27.271,27.206,27.2296,492500.0
2009-04-24 10:40:00,46.03,46.25,46.02,46.18,600600.0,27.2296,27.3598,27.2237,27.3184,600600.0
2009-04-24 10:50:00,46.18,46.22,46.14,46.17,342000.0,27.3184,27.342,27.2947,27.3124,342000.0
2009-04-24 11:00:00,46.18,46.26,46.12,46.2,486100.0,27.3184,27.3657,27.2829,27.3302,486100.0
2009-04-24 11:10:00,46.2,46.3,46.2,46.21,658100.0,27.3302,27.3894,27.3302,27.3361,658100.0
2009-04-24 11:20:00,46.21,46.22,46.03,46.06,400000.0,27.3361,27.342,27.2296,27.2474,400000.0
2009-04-24 11:30:00,46.07,46.18,46.07,46.14,306600.0,27.2533,27.3184,27.2533,27.2947,306600.0
2009-04-24 11:40:00,46.14,46.22,46.07,46.19,327000.0,27.2947,27.342,27.2533,27.3243,327000.0
2009-04-24 11:50:00,46.19,46.28,46.17,46.22,275900.0,27.3243,27.3775,27.3124,27.342,275900.0
2009-04-24 12:00:00,46.22,46.26,46.13,46.21,375200.0,27.342,27.3657,27.2888,27.3361,375200.0
2009-04-24 12:10:00,46.21,46.23,46.15,46.18,204000.0,27.3361,27.3479,27.3006,27.3184,204000.0
2009-04-24 12:20:00,46.18,46.22,46.14,46.15,152200.0,27.3184,27.342,27.2947,27.3006,152200.0
2009-04-24 12:30:00,46.14,46.22,46.14,46.22,162400.0,27.2947,27.342,27.2947,27.342,162400.0
2009-04-24 12:40:00,46.23,46.24,46.1,46.12,167500.0,27.3479,27.3539,27.271,27.2829,167500.0
2009-04-24 12:50:00,46.12,46.26,46.09,46.2,578200.0,27.2829,27.3657,27.2651,27.3302,578200.0
2009-04-24 13:00:00,46.19,46.2,46.06,46.06,151800.0,27.3243,27.3302,27.2474,27.2474,151800.0
2009-04-24 13:10:00,46.06,46.17,46.06,46.17,116600.0,27.2474,27.3124,27.2474,27.3124,116600.0
2009-04-24 13:20:00,46.16,46.23,46.14,46.2,167000.0,27.3065,27.3479,27.2947,27.3302,167000.0
2009-04-24 13:30:00,46.2,46.21,46.03,46.04,402400.0,27.3302,27.3361,27.2296,27.2355,402400.0
2009-04-24 13:40:00,46.03,46.08,46.0,46.05,367000.0,27.2296,27.2592,27.2119,27.2415,367000.0
2009-04-24 13:50:00,46.04,46.15,46.04,46.15,210100.0,27.2355,27.3006,27.2355,27.3006,210100.0
2009-04-24 14:00:00,46.14,46.28,46.01,46.05,938100.0,27.2947,27.3775,27.2178,27.2415,938100.0
2009-04-24 14:10:00,46.05,46.11,45.74,45.99,805900.0,27.2415,27.277,27.0581,27.206,805900.0
2009-04-24 14:20:00,45.98,46.1,45.87,46.1,520700.0,27.2001,27.271,27.135,27.271,520700.0
2009-04-24 14:30:00,46.1,46.26,46.04,46.21,554600.0,27.271,27.3657,27.2355,27.3361,554600.0
2009-04-24 14:40:00,46.2,46.38,46.11,46.24,581000.0,27.3302,27.4367,27.277,27.3539,581000.0
2009-04-24 14:50:00,46.24,46.32,46.21,46.27,344900.0,27.3539,27.4012,27.3361,27.3716,344900.0
2009-04-24 15:00:00,46.28,46.38,46.17,46.29,707000.0,27.3775,27.4367,27.3124,27.3834,707000.0
2009-04-24 15:10:00,46.28,46.31,46.16,46.24,581600.0,27.3775,27.3953,27.3065,27.3539,581600.0
2009-04-24 15:20:00,46.22,46.41,46.22,46.3,423400.0,27.342,27.4544,27.342,27.3894,423400.0
2009-04-24 15:30:00,46.31,46.38,46.18,46.3,584900.0,27.3953,27.4367,27.3184,27.3894,584900.0
2009-04-24 15:40:00,46.31,46.44,46.25,46.39,964800.0,27.3953,27.4722,27.3598,27.4426,964800.0
2009-04-24 15:50:00,46.39,46.4,45.87,46.1,2381500.0,27.4426,27.4485,27.135,27.271,2381500.0
2009-04-27 09:30:00,45.08,45.12,44.76,44.97,877900.0,26.6676,26.6913,26.4783,26.6026,877900.0
2009-04-27 09:40:00,44.97,45.0,44.71,44.9,1158400.0,26.6026,26.6203,26.4488,26.5612,1158400.0
2009-04-27 09:50:00,44.91,45.08,44.86,44.98,1033600.0,26.5671,26.6676,26.5375,26.6085,1033600.0
2009-04-27 10:00:00,44.99,45.11,44.9,44.93,810100.0,26.6144,26.6854,26.5612,26.5789,810100.0
2009-04-27 10:10:00,44.94,45.28,44.82,45.24,1242500.0,26.5848,26.786,26.5138,26.7623,1242500.0
2009-04-27 10:20:00,45.25,45.32,45.14,45.23,642600.0,26.7682,26.8096,26.7031,26.7564,642600.0
2009-04-27 10:30:00,45.22,45.32,45.06,45.28,324700.0,26.7505,26.8096,26.6558,26.786,324700.0
2009-04-27 10:40:00,45.28,45.39,45.23,45.27,407800.0,26.786,26.851,26.7564,26.78,407800.0
2009-04-27 10:50:00,45.27,45.37,45.18,45.35,220600.0,26.78,26.8392,26.7268,26.8274,220600.0
2009-04-27 11:00:00,45.36,45.42,45.31,45.39,294000.0,26.8333,26.8688,26.8037,26.851,294000.0
2009-04-27 11:10:00,45.39,45.39,45.25,45.29,276100.0,26.851,26.851,26.7682,26.7919,276100.0
2009-04-27 11:20:00,45.29,45.44,45.26,45.44,356800.0,26.7919,26.8806,26.7741,26.8806,356800.0
2009-04-27 11:30:00,45.44,45.45,45.28,45.33,248600.0,26.8806,26.8865,26.786,26.8155,248600.0
2009-04-27 11:40:00,45.33,45.48,45.28,45.45,264000.0,26.8155,26.9043,26.786,26.8865,264000.0
2009-04-27 11:50:00,45.46,45.55,45.44,45.54,259400.0,26.8924,26.9457,26.8806,26.9398,259400.0
2009-04-27 12:00:00,45.55,45.66,45.51,45.6,186900.0,26.9457,27.0108,26.922,26.9753,186900.0
2009-04-27 12:10:00,45.6,45.62,45.5,45.51,117200.0,26.9753,26.9871,26.9161,26.922,117200.0
2009-04-27 12:20:00,45.51,45.54,45.42,45.49,90800.0,26.922,26.9398,26.8688,26.9102,90800.0
2009-04-27 12:30:00,45.5,45.5,45.38,45.44,153500.0,26.9161,26.9161,26.8451,26.8806,153500.0
2009-04-27 12:40:00,45.44,45.44,45.25,45.28,378800.0,26.8806,26.8806,26.7682,26.786,378800.0
2009-04-27 12:50:00,45.28,45.36,45.24,45.34,261400.0,26.786,26.8333,26.7623,26.8215,261400.0
2009-04-27 13:00:00,45.34,45.38,45.22,45.25,336200.0,26.8215,26.8451,26.7505,26.7682,336200.0
2009-04-27 13:10:00,45.25,45.29,45.14,45.14,218700.0,26.7682,26.7919,26.7031,26.7031,218700.0
2009-04-27 13:20:00,45.14,45.16,45.02,45.03,445900.0,26.7031,26.715,26.6322,26.6381,445900.0
2009-04-27 13:30:00,45.03,45.07,44.98,45.05,261800.0,26.6381,26.6617,26.6085,26.6499,261800.0
2009-04-27 13:40:00,45.05,45.12,44.94,44.95,186100.0,26.6499,26.6913,26.5848,26.5907,186100.0
2009-04-27 13:50:00,44.95,44.99,44.84,44.92,418700.0,26.5907,26.6144,26.5257,26.573,418700.0
2009-04-27 14:00:00,44.91,44.94,44.83,44.87,249200.0,26.5671,26.5848,26.5198,26.5434,249200.0
2009-04-27 14:10:00,44.86,44.96,44.83,44.9,298300.0,26.5375,26.5967,26.5198,26.5612,298300.0
2009-04-27 14:20:00,44.91,45.01,44.88,45.01,279000.0,26.5671,26.6262,26.5493,26.6262,279000.0
2009-04-27 14:30:00,45.0,45.15,45.0,45.13,263800.0,26.6203,26.7091,26.6203,26.6972,263800.0
2009-04-27 14:40:00,45.13,45.16,45.04,45.08,212700.0,26.6972,26.715,26.644,26.6676,212700.0
2009-04-27 14:50:00,45.09,45.16,45.03,45.12,338100.0,26.6736,26.715,26.6381,26.6913,338100.0
2009-04-27 15:00:00,45.12,45.14,44.94,44.97,388100.0,26.6913,26.7031,26.5848,26.6026,388100.0
2009-04-27 15:10:00,44.97,45.24,44.97,45.24,464800.0,26.6026,26.7623,26.6026,26.7623,464800.0
2009-04-27 15:20:00,45.24,45.25,45.01,45.06,659500.0,26.7623,26.7682,26.6262,26.6558,659500.0
2009-04-27 15:30:00,45.05,45.14,45.0,45.07,650900.0,26.6499,26.7031,26.6203,26.6617,650900.0
2009-04-27 15:40:00,45.07,45.35,45.04,45.24,857900.0,26.6617,26.8274,26.644,26.7623,857900.0
2009-04-27 15:50:00,45.24,45.29,45.07,45.12,1548700.0,26.7623,26.7919,26.6617,26.6913,1548700.0
2009-04-28 09:30:00,44.57,44.78,44.5,44.74,571000.0,26.3659,26.4902,26.3245,26.4665,571000.0
2009-04-28 09:40:00,44.74,44.8,44.63,44.69,741100.0,26.4665,26.502,26.4014,26.4369,741100.0
2009-04-28 09:50:00,44.7,45.06,44.68,45.02,671200.0,26.4429,26.6558,26.431,26.6322,671200.0
2009-04-28 10:00:00,45.02,45.24,45.01,45.07,1062900.0,26.6322,26.7623,26.6262,26.6617,1062900.0
2009-04-28 10:10:00,45.07,45.1,44.93,45.03,406600.0,26.6617,26.6795,26.5789,26.6381,406600.0
2009-04-28 10:20:00,45.04,45.14,45.04,45.11,465900.0,26.644,26.7031,26.644,26.6854,465900.0
2009-04-28 10:30:00,45.11,45.13,44.91,44.99,460200.0,26.6854,26.6972,26.5671,26.6144,460200.0
2009-04-28 10:40:00,44.99,45.15,44.99,45.09,317100.0,26.6144,26.7091,26.6144,26.6736,317100.0
2009-04-28 10:50:00,45.08,45.11,44.99,45.05,189600.0,26.6676,26.6854,26.6144,26.6499,189600.0
2009-04-28 11:00:00,45.05,45.13,45.03,45.04,276000.0,26.6499,26.6972,26.6381,26.644,276000.0
2009-04-28 11:10:00,45.04,45.06,44.92,44.94,207000.0,26.644,26.6558,26.573,26.5848,207000.0
2009-04-28 11:20:00,44.95,45.02,44.89,44.9,309500.0,26.5907,26.6322,26.5552,26.5612,309500.0
2009-04-28 11:30:00,44.9,45.06,44.88,45.06,271100.0,26.5612,26.6558,26.5493,26.6558,271100.0
2009-04-28 11:40:00,45.07,45.11,44.97,44.97,269400.0,26.6617,26.6854,26.6026,26.6026,269400.0
2009-04-28 11:50:00,44.98,44.99,44.9,44.97,238300.0,26.6085,26.6144,26.5612,26.6026,238300.0
2009-04-28 12:00:00,44.98,45.1,44.97,45.07,227900.0,26.6085,26.6795,26.6026,26.6617,227900.0
2009-04-28 12:10:00,45.07,45.11,45.04,45.11,127100.0,26.6617,26.6854,26.644,26.6854,127100.0
2009-04-28 12:20:00,45.11,45.21,45.1,45.17,123500.0,26.6854,26.7445,26.6795,26.7209,123500.0
2009-04-28 12:30:00,45.18,45.25,45.17,45.17,87400.0,26.7268,26.7682,26.7209,26.7209,87400.0
2009-04-28 12:40:00,45.16,45.24,45.16,45.23,87500.0,26.715,26.7623,26.715,26.7564,87500.0
2009-04-28 12:50:00,45.23,45.24,45.16,45.21,80500.0,26.7564,26.7623,26.715,26.7445,80500.0
2009-04-28 13:00:00,45.22,45.35,45.13,45.21,395900.0,26.7505,26.8274,26.6972,26.7445,395900.0
2009-04-28 13:10:00,45.21,45.3,45.18,45.26,174700.0,26.7445,26.7978,26.7268,26.7741,174700.0
2009-04-28 13:20:00,45.26,45.31,45.17,45.27,162500.0,26.7741,26.8037,26.7209,26.78,162500.0
2009-04-28 13:30:00,45.26,45.44,45.24,45.43,273500.0,26.7741,26.8806,26.7623,26.8747,273500.0
2009-04-28 13:40:00,45.43,45.5,45.37,45.43,375700.0,26.8747,26.9161,26.8392,26.8747,375700.0
2009-04-28 13:50:00,45.43,45.44,45.31,45.35,381700.0,26.8747,26.8806,26.8037,26.8274,381700.0
2009-04-28 14:00:00,45.35,45.49,45.33,45.45,729100.0,26.8274,26.9102,26.8155,26.8865,729100.0
2009-04-28 14:10:00,45.45,45.53,45.42,45.52,470100.0,26.8865,26.9338,26.8688,26.9279,470100.0
2009-04-28 14:20:00,45.52,45.74,45.49,45.67,599600.0,26.9279,27.0581,26.9102,27.0167,599600.0
2009-04-28 14:30:00,45.68,45.86,45.67,45.81,438500.0,27.0226,27.1291,27.0167,27.0995,438500.0
2009-04-28 14:40:00,45.83,45.83,45.62,45.65,429800.0,27.1113,27.1113,26.9871,27.0048,429800.0
2009-04-28 14:50:00,45.65,45.67,45.54,45.55,262500.0,27.0048,27.0167,26.9398,26.9457,262500.0
2009-04-28 15:00:00,45.55,45.67,45.5,45.62,385800.0,26.9457,27.0167,26.9161,26.9871,385800.0
2009-04-28 15:10:00,45.61,45.7,45.43,45.44,461800.0,26.9812,27.0344,26.8747,26.8806,461800.0
2009-04-28 15:20:00,45.44,45.48,45.34,45.34,276200.0,26.8806,26.9043,26.8215,26.8215,276200.0
2009-04-28 15:30:00,45.34,45.41,45.24,45.4,459000.0,26.8215,26.8629,26.7623,26.8569,459000.0
2009-04-28 15:40:00,45.4,45.43,45.23,45.37,548300.0,26.8569,26.8747,26.7564,26.8392,548300.0
2009-04-28 15:50:00,45.36,45.45,45.23,45.3,935600.0,26.8333,26.8865,26.7564,26.7978,935600.0
2009-04-29 09:30:00,45.75,46.08,45.65,46.06,789500.0,27.064,27.2592,27.0048,27.2474,789500.0
2009-04-29 09:40:00,46.06,46.17,45.99,46.12,546900.0,27.2474,27.3124,27.206,27.2829,546900.0
2009-04-29 09:50:00,46.13,46.29,46.13,46.17,484200.0,27.2888,27.3834,27.2888,27.3124,484200.0
2009-04-29 10:00:00,46.17,46.21,46.01,46.07,645900.0,27.3124,27.3361,27.2178,27.2533,645900.0
2009-04-29 10:10:00,46.08,46.14,45.97,46.13,673100.0,27.2592,27.2947,27.1941,27.2888,673100.0
2009-04-29 10:20:00,46.13,46.21,46.1,46.15,321200.0,27.2888,27.3361,27.271,27.3006,321200.0
2009-04-29 10:30:00,46.18,46.3,46.07,46.3,1092200.0,27.3184,27.3894,27.2533,27.3894,1092200.0
2009-04-29 10:40:00,46.3,46.56,46.29,46.51,1214400.0,27.3894,27.5432,27.3834,27.5136,1214400.0
2009-04-29 10:50:00,46.51,46.55,46.46,46.53,749900.0,27.5136,27.5372,27.484,27.5254,749900.0
2009-04-29 11:00:00,46.53,46.56,46.43,46.52,391200.0,27.5254,27.5432,27.4663,27.5195,391200.0
2009-04-29 11:10:00,46.52,46.61,46.51,46.58,277200.0,27.5195,27.5727,27.5136,27.555,277200.0
2009-04-29 11:20:00,46.59,46.81,46.58,46.81,747400.0,27.5609,27.691,27.555,27.691,747400.0
2009-04-29 11:30:00,46.81,46.82,46.68,46.7,449600.0,27.691,27.697,27.6141,27.626,449600.0
2009-04-29 11:40:00,46.7,46.74,46.58,46.63,299600.0,27.626,27.6496,27.555,27.5846,299600.0
2009-04-29 11:50:00,46.63,46.72,46.62,46.63,211800.0,27.5846,27.6378,27.5787,27.5846,211800.0
2009-04-29 12:00:00,46.62,46.69,46.61,46.65,165500.0,27.5787,27.6201,27.5727,27.5964,165500.0
2009-04-29 12:10:00,46.65,46.75,46.63,46.74,268300.0,27.5964,27.6556,27.5846,27.6496,268300.0
2009-04-29 12:20:00,46.74,46.74,46.66,46.73,201300.0,27.6496,27.6496,27.6023,27.6437,201300.0
2009-04-29 12:30:00,46.73,46.76,46.7,46.71,95400.0,27.6437,27.6615,27.626,27.6319,95400.0
2009-04-29 12:40:00,46.71,46.77,46.66,46.69,215900.0,27.6319,27.6674,27.6023,27.6201,215900.0
2009-04-29 12:50:00,46.69,46.69,46.65,46.67,186000.0,27.6201,27.6201,27.5964,27.6082,186000.0
2009-04-29 13:00:00,46.67,46.74,46.67,46.71,178200.0,27.6082,27.6496,27.6082,27.6319,178200.0
2009-04-29 13:10:00,46.71,46.74,46.69,46.72,173400.0,27.6319,27.6496,27.6201,27.6378,173400.0
2009-04-29 13:20:00,46.72,46.88,46.71,46.85,381600.0,27.6378,27.7325,27.6319,27.7147,381600.0
2009-04-29 13:30:00,46.85,46.89,46.82,46.85,414400.0,27.7147,27.7384,27.697,27.7147,414400.0
2009-04-29 13:40:00,46.85,46.88,46.84,46.86,150700.0,27.7147,27.7325,27.7088,27.7206,150700.0
2009-04-29 13:50:00,46.85,46.9,46.85,46.87,167000.0,27.7147,27.7443,27.7147,27.7265,167000.0
2009-04-29 14:00:00,46.87,46.91,46.8,46.81,314500.0,27.7265,27.7502,27.6851,27.691,314500.0
2009-04-29 14:10:00,46.82,46.95,46.7,46.74,712500.0,27.697,27.7739,27.626,27.6496,712500.0
2009-04-29 14:20:00,46.73,47.75,46.6,46.86,1033900.0,27.6437,28.2471,27.5668,27.7206,1033900.0
2009-04-29 14:30:00,46.86,47.1,46.8,47.0,813300.0,27.7206,27.8626,27.6851,27.8034,813300.0
2009-04-29 14:40:00,47.01,47.11,46.75,46.81,737500.0,27.8094,27.8685,27.6556,27.691,737500.0
2009-04-29 14:50:00,46.81,46.92,46.77,46.89,689500.0,27.691,27.7561,27.6674,27.7384,689500.0
2009-04-29 15:00:00,46.89,47.0,46.81,46.87,605200.0,27.7384,27.8034,27.691,27.7265,605200.0
2009-04-29 15:10:00,46.86,46.93,46.72,46.77,294300.0,27.7206,27.762,27.6378,27.6674,294300.0
2009-04-29 15:20:00,46.76,46.8,46.56,46.6,550600.0,27.6615,27.6851,27.5432,27.5668,550600.0
2009-04-29 15:30:00,46.59,46.75,46.48,46.72,800500.0,27.5609,27.6556,27.4958,27.6378,800500.0
2009-04-29 15:40:00,46.72,46.8,46.38,46.47,1164900.0,27.6378,27.6851,27.4367,27.4899,1164900.0
2009-04-29 15:50:00,46.47,46.61,46.34,46.57,1256600.0,27.4899,27.5727,27.413,27.5491,1256600.0
2009-04-30 09:30:00,47.09,47.11,46.63,46.79,1298900.0,27.8567,27.8685,27.5846,27.6792,1298900.0
2009-04-30 09:40:00,46.8,47.07,46.71,46.78,1251300.0,27.6851,27.8449,27.6319,27.6733,1251300.0
2009-04-30 09:50:00,46.79,46.87,46.68,46.68,507200.0,27.6792,27.7265,27.6141,27.6141,507200.0
2009-04-30 10:00:00,46.69,46.89,46.68,46.86,725800.0,27.6201,27.7384,27.6141,27.7206,725800.0
2009-04-30 10:10:00,46.85,46.91,46.69,46.71,467800.0,27.7147,27.7502,27.6201,27.6319,467800.0
2009-04-30 10:20:00,46.7,46.8,46.62,46.78,372300.0,27.626,27.6851,27.5787,27.6733,372300.0
2009-04-30 10:30:00,46.78,46.86,46.73,46.8,391200.0,27.6733,27.7206,27.6437,27.6851,391200.0
2009-04-30 10:40:00,46.81,46.82,46.64,46.65,413700.0,27.691,27.697,27.5905,27.5964,413700.0
2009-04-30 10:50:00,46.65,46.75,46.61,46.72,396700.0,27.5964,27.6556,27.5727,27.6378,396700.0
2009-04-30 11:00:00,46.72,46.75,46.62,46.66,406800.0,27.6378,27.6556,27.5787,27.6023,406800.0
2009-04-30 11:10:00,46.66,46.8,46.65,46.77,290600.0,27.6023,27.6851,27.5964,27.6674,290600.0
2009-04-30 11:20:00,46.76,46.78,46.68,46.71,430300.0,27.6615,27.6733,27.6141,27.6319,430300.0
2009-04-30 11:30:00,46.71,46.73,46.39,46.4,606200.0,27.6319,27.6437,27.4426,27.4485,606200.0
2009-04-30 11:40:00,46.39,46.43,46.24,46.24,434200.0,27.4426,27.4663,27.3539,27.3539,434200.0
2009-04-30 11:50:00,46.24,46.24,45.97,45.97,503500.0,27.3539,27.3539,27.1941,27.1941,503500.0
2009-04-30 12:00:00,45.98,45.99,45.76,45.81,976800.0,27.2001,27.206,27.0699,27.0995,976800.0
2009-04-30 12:10:00,45.81,45.86,45.7,45.81,439200.0,27.0995,27.1291,27.0344,27.0995,439200.0
2009-04-30 12:20:00,45.81,45.92,45.7,45.7,1132700.0,27.0995,27.1646,27.0344,27.0344,1132700.0
2009-04-30 12:30:00,45.7,45.71,45.31,45.35,1691700.0,27.0344,27.0403,26.8037,26.8274,1691700.0
2009-04-30 12:40:00,45.34,45.37,45.18,45.19,816000.0,26.8215,26.8392,26.7268,26.7327,816000.0
2009-04-30 12:50:00,45.19,45.33,45.14,45.31,856900.0,26.7327,26.8155,26.7031,26.8037,856900.0
2009-04-30 13:00:00,45.31,45.58,45.24,45.56,786300.0,26.8037,26.9634,26.7623,26.9516,786300.0
2009-04-30 13:10:00,45.55,45.55,45.28,45.28,724500.0,26.9457,26.9457,26.786,26.786,724500.0
2009-04-30 13:20:00,45.29,45.34,45.21,45.34,848900.0,26.7919,26.8215,26.7445,26.8215,848900.0
2009-04-30 13:30:00,45.34,45.55,45.29,45.54,543100.0,26.8215,26.9457,26.7919,26.9398,543100.0
2009-04-30 13:40:00,45.53,45.71,45.52,45.71,822000.0,26.9338,27.0403,26.9279,27.0403,822000.0
2009-04-30 13:50:00,45.71,45.9,45.64,45.87,243200.0,27.0403,27.1527,26.9989,27.135,243200.0
2009-04-30 14:00:00,45.87,45.95,45.85,45.88,470200.0,27.135,27.1823,27.1231,27.1409,470200.0
2009-04-30 14:10:00,45.88,45.94,45.72,45.93,446000.0,27.1409,27.1764,27.0462,27.1705,446000.0
2009-04-30 14:20:00,45.94,46.02,45.84,45.95,381500.0,27.1764,27.2237,27.1172,27.1823,381500.0
2009-04-30 14:30:00,45.95,45.96,45.77,45.88,239300.0,27.1823,27.1882,27.0758,27.1409,239300.0
2009-04-30 14:40:00,45.87,45.87,45.71,45.76,392000.0,27.135,27.135,27.0403,27.0699,392000.0
2009-04-30 14:50:00,45.74,45.91,45.69,45.83,215500.0,27.0581,27.1586,27.0285,27.1113,215500.0
2009-04-30 15:00:00,45.87,45.89,45.43,45.46,678700.0,27.135,27.1468,26.8747,26.8924,678700.0
2009-04-30 15:10:00,45.44,45.62,45.33,45.42,878300.0,26.8806,26.9871,26.8155,26.8688,878300.0
2009-04-30 15:20:00,45.42,45.6,45.38,45.6,873800.0,26.8688,26.9753,26.8451,26.9753,873800.0
2009-04-30 15:30:00,45.61,45.9,45.57,45.8,853200.0,26.9812,27.1527,26.9575,27.0936,853200.0
2009-04-30 15:40:00,45.8,45.96,45.69,45.9,819100.0,27.0936,27.1882,27.0285,27.1527,819100.0
2009-04-30 15:50:00,45.9,45.93,45.66,45.72,1507100.0,27.1527,27.1705,27.0108,27.0462,1507100.0
2009-05-01 09:30:00,45.95,46.34,45.74,46.08,753200.0,27.1823,27.413,27.0581,27.2592,753200.0
2009-05-01 09:40:00,46.07,46.24,46.04,46.18,751000.0,27.2533,27.3539,27.2355,27.3184,751000.0
2009-05-01 09:50:00,46.18,46.39,46.18,46.32,807300.0,27.3184,27.4426,27.3184,27.4012,807300.0
2009-05-01 10:00:00,46.32,46.37,46.11,46.16,1200400.0,27.4012,27.4308,27.277,27.3065,1200400.0
2009-05-01 10:10:00,46.14,46.2,45.88,45.88,476400.0,27.2947,27.3302,27.1409,27.1409,476400.0
2009-05-01 10:20:00,45.87,45.93,45.75,45.91,408500.0,27.135,27.1705,27.064,27.1586,408500.0
2009-05-01 10:30:00,45.9,46.1,45.85,46.05,240700.0,27.1527,27.271,27.1231,27.2415,240700.0
2009-05-01 10:40:00,46.04,46.08,45.99,46.08,124800.0,27.2355,27.2592,27.206,27.2592,124800.0
2009-05-01 10:50:00,46.08,46.29,46.05,46.27,523200.0,27.2592,27.3834,27.2415,27.3716,523200.0
2009-05-01 11:00:00,46.27,46.48,46.27,46.48,379300.0,27.3716,27.4958,27.3716,27.4958,379300.0
2009-05-01 11:10:00,46.48,46.84,46.48,46.76,688100.0,27.4958,27.7088,27.4958,27.6615,688100.0
2009-05-01 11:20:00,46.76,47.0,46.76,46.94,1072400.0,27.6615,27.8034,27.6615,27.768,1072400.0
2009-05-01 11:30:00,46.93,46.94,46.86,46.91,729600.0,27.762,27.768,27.7206,27.7502,729600.0
2009-05-01 11:40:00,46.91,47.04,46.91,47.02,1187600.0,27.7502,27.8271,27.7502,27.8153,1187600.0
2009-05-01 11:50:00,47.03,47.07,46.94,46.97,524600.0,27.8212,27.8449,27.768,27.7857,524600.0
2009-05-01 12:00:00,46.97,46.98,46.85,46.9,511800.0,27.7857,27.7916,27.7147,27.7443,511800.0
2009-05-01 12:10:00,46.91,47.08,46.86,47.06,430200.0,27.7502,27.8508,27.7206,27.8389,430200.0
2009-05-01 12:20:00,47.06,47.12,47.01,47.03,369700.0,27.8389,27.8744,27.8094,27.8212,369700.0
2009-05-01 12:30:00,47.03,47.16,46.96,47.11,269100.0,27.8212,27.8981,27.7798,27.8685,269100.0
2009-05-01 12:40:00,47.12,47.17,47.1,47.16,292500.0,27.8744,27.904,27.8626,27.8981,292500.0
2009-05-01 12:50:00,47.17,47.28,47.14,47.25,398200.0,27.904,27.9691,27.8863,27.9513,398200.0
2009-05-01 13:00:00,47.26,47.3,47.19,47.26,275500.0,27.9573,27.9809,27.9158,27.9573,275500.0
2009-05-01 13:10:00,47.26,47.42,47.24,47.42,742400.0,27.9573,28.0519,27.9454,28.0519,742400.0
2009-05-01 13:20:00,47.42,47.44,47.37,47.4,145900.0,28.0519,28.0637,28.0223,28.0401,145900.0
2009-05-01 13:30:00,47.4,47.56,47.37,47.56,412500.0,28.0401,28.1347,28.0223,28.1347,412500.0
2009-05-01 13:40:00,47.55,47.63,47.42,47.43,355600.0,28.1288,28.1761,28.0519,28.0578,355600.0
2009-05-01 13:50:00,47.44,47.46,47.28,47.34,273200.0,28.0637,28.0756,27.9691,28.0046,273200.0
2009-05-01 14:00:00,47.35,47.47,47.35,47.38,772400.0,28.0105,28.0815,28.0105,28.0282,772400.0
2009-05-01 14:10:00,47.37,47.45,47.25,47.27,269800.0,28.0223,28.0696,27.9513,27.9632,269800.0
2009-05-01 14:20:00,47.27,47.41,47.27,47.27,348100.0,27.9632,28.046,27.9632,27.9632,348100.0
2009-05-01 14:30:00,47.27,47.31,47.19,47.19,320700.0,27.9632,27.9868,27.9158,27.9158,320700.0
2009-05-01 14:40:00,47.18,47.21,47.09,47.13,468200.0,27.9099,27.9277,27.8567,27.8803,468200.0
2009-05-01 14:50:00,47.12,47.14,47.09,47.13,305400.0,27.8744,27.8863,27.8567,27.8803,305400.0
2009-05-01 15:00:00,47.14,47.28,47.12,47.13,209100.0,27.8863,27.9691,27.8744,27.8803,209100.0
2009-05-01 15:10:00,47.13,47.14,46.85,46.9,608800.0,27.8803,27.8863,27.7147,27.7443,608800.0
2009-05-01 15:20:00,46.89,46.96,46.86,46.89,469900.0,27.7384,27.7798,27.7206,27.7384,469900.0
2009-05-01 15:30:00,46.89,46.97,46.78,46.96,682500.0,27.7384,27.7857,27.6733,27.7798,682500.0
2009-05-01 15:40:00,46.97,47.13,46.97,47.04,605600.0,27.7857,27.8803,27.7857,27.8271,605600.0
2009-05-01 15:50:00,47.04,47.32,47.0,47.27,1223900.0,27.8271,27.9927,27.8034,27.9632,1223900.0
2009-05-04 09:30:00,47.79,47.9,47.61,47.85,1174900.0,28.2708,28.3359,28.1643,28.3063,1174900.0
2009-05-04 09:40:00,47.85,48.22,47.85,48.18,1340300.0,28.3063,28.5252,28.3063,28.5015,1340300.0
2009-05-04 09:50:00,48.18,48.49,48.16,48.46,1125300.0,28.5015,28.6849,28.4897,28.6671,1125300.0
2009-05-04 10:00:00,48.48,48.85,48.45,48.72,1782300.0,28.679,28.8978,28.6612,28.8209,1782300.0
2009-05-04 10:10:00,48.72,48.8,48.69,48.8,881700.0,28.8209,28.8683,28.8032,28.8683,881700.0
2009-05-04 10:20:00,48.8,48.9,48.78,48.84,748900.0,28.8683,28.9274,28.8564,28.8919,748900.0
2009-05-04 10:30:00,48.85,48.86,48.74,48.84,541200.0,28.8978,28.9038,28.8328,28.8919,541200.0
2009-05-04 10:40:00,48.83,48.86,48.67,48.74,568700.0,28.886,28.9038,28.7914,28.8328,568700.0
2009-05-04 10:50:00,48.75,48.8,48.57,48.6,559000.0,28.8387,28.8683,28.7322,28.7499,559000.0
2009-05-04 11:00:00,48.61,48.8,48.61,48.76,685500.0,28.7559,28.8683,28.7559,28.8446,685500.0
2009-05-04 11:10:00,48.76,48.81,48.69,48.74,497400.0,28.8446,28.8742,28.8032,28.8328,497400.0
2009-05-04 11:20:00,48.74,48.76,48.67,48.75,351300.0,28.8328,28.8446,28.7914,28.8387,351300.0
2009-05-04 11:30:00,48.76,48.82,48.72,48.74,215700.0,28.8446,28.8801,28.8209,28.8328,215700.0
2009-05-04 11:40:00,48.75,48.77,48.64,48.71,570600.0,28.8387,28.8505,28.7736,28.815,570600.0
2009-05-04 11:50:00,48.72,48.74,48.63,48.68,255100.0,28.8209,28.8328,28.7677,28.7973,255100.0
2009-05-04 12:00:00,48.69,48.85,48.66,48.72,607700.0,28.8032,28.8978,28.7854,28.8209,607700.0
2009-05-04 12:10:00,48.72,48.76,48.55,48.64,468500.0,28.8209,28.8446,28.7204,28.7736,468500.0
2009-05-04 12:20:00,48.64,48.68,48.52,48.6,404000.0,28.7736,28.7973,28.7026,28.7499,404000.0
2009-05-04 12:30:00,48.6,48.69,48.58,48.65,398600.0,28.7499,28.8032,28.7381,28.7795,398600.0
2009-05-04 12:40:00,48.64,48.78,48.62,48.74,283400.0,28.7736,28.8564,28.7618,28.8328,283400.0
2009-05-04 12:50:00,48.74,48.78,48.67,48.77,185100.0,28.8328,28.8564,28.7914,28.8505,185100.0
2009-05-04 13:00:00,48.78,48.83,48.72,48.8,264600.0,28.8564,28.886,28.8209,28.8683,264600.0
2009-05-04 13:10:00,48.8,48.88,48.8,48.82,133400.0,28.8683,28.9156,28.8683,28.8801,133400.0
2009-05-04 13:20:00,48.83,49.0,48.82,48.97,362900.0,28.886,28.9866,28.8801,28.9688,362900.0
2009-05-04 13:30:00,48.97,49.1,48.97,49.08,402200.0,28.9688,29.0457,28.9688,29.0339,402200.0
2009-05-04 13:40:00,49.08,49.13,49.02,49.09,544900.0,29.0339,29.0635,28.9984,29.0398,544900.0
2009-05-04 13:50:00,49.08,49.13,49.02,49.1,305300.0,29.0339,29.0635,28.9984,29.0457,305300.0
2009-05-04 14:00:00,49.1,49.13,48.97,48.99,509200.0,29.0457,29.0635,28.9688,28.9807,509200.0
2009-05-04 14:10:00,48.99,49.09,48.95,49.06,387900.0,28.9807,29.0398,28.957,29.0221,387900.0
2009-05-04 14:20:00,49.06,49.15,48.98,49.13,607600.0,29.0221,29.0753,28.9747,29.0635,607600.0
2009-05-04 14:30:00,49.13,49.17,49.02,49.05,436200.0,29.0635,29.0871,28.9984,29.0161,436200.0
2009-05-04 14:40:00,49.05,49.13,49.01,49.08,411500.0,29.0161,29.0635,28.9925,29.0339,411500.0
2009-05-04 14:50:00,49.09,49.1,48.94,49.02,485800.0,29.0398,29.0457,28.9511,28.9984,485800.0
2009-05-04 15:00:00,49.0,49.08,48.94,48.98,588300.0,28.9866,29.0339,28.9511,28.9747,588300.0
2009-05-04 15:10:00,48.98,49.0,48.91,48.98,669200.0,28.9747,28.9866,28.9333,28.9747,669200.0
2009-05-04 15:20:00,48.98,48.99,48.78,48.82,791200.0,28.9747,28.9807,28.8564,28.8801,791200.0
2009-05-04 15:30:00,48.82,48.89,48.76,48.79,663200.0,28.8801,28.9215,28.8446,28.8623,663200.0
2009-05-04 15:40:00,48.79,48.93,48.75,48.89,1075200.0,28.8623,28.9452,28.8387,28.9215,1075200.0
2009-05-04 15:50:00,48.9,49.21,48.9,49.12,2806000.0,28.9274,29.1108,28.9274,29.0576,2806000.0
2009-05-05 09:30:00,48.96,49.13,48.93,48.98,840100.0,28.9629,29.0635,28.9452,28.9747,840100.0
2009-05-05 09:40:00,48.98,49.01,48.48,48.59,727800.0,28.9747,28.9925,28.679,28.744,727800.0
2009-05-05 09:50:00,48.59,48.6,48.36,48.54,843700.0,28.744,28.7499,28.608,28.7145,843700.0
2009-05-05 10:00:00,48.54,48.65,48.34,48.36,1591700.0,28.7145,28.7795,28.5961,28.608,1591700.0
2009-05-05 10:10:00,48.36,48.54,48.35,48.5,415500.0,28.608,28.7145,28.6021,28.6908,415500.0
2009-05-05 10:20:00,48.51,48.51,48.16,48.21,887000.0,28.6967,28.6967,28.4897,28.5192,887000.0
2009-05-05 10:30:00,48.21,48.21,47.91,47.93,525800.0,28.5192,28.5192,28.3418,28.3536,525800.0
2009-05-05 10:40:00,47.93,47.95,47.83,47.83,599500.0,28.3536,28.3654,28.2944,28.2944,599500.0
2009-05-05 10:50:00,47.84,47.91,47.72,47.72,442600.0,28.3004,28.3418,28.2294,28.2294,442600.0
2009-05-05 11:00:00,47.72,47.97,47.72,47.94,455200.0,28.2294,28.3773,28.2294,28.3595,455200.0
2009-05-05 11:10:00,47.94,48.06,47.93,48.0,340500.0,28.3595,28.4305,28.3536,28.395,340500.0
2009-05-05 11:20:00,47.99,48.05,47.9,47.95,273400.0,28.3891,28.4246,28.3359,28.3654,273400.0
2009-05-05 11:30:00,47.94,48.1,47.92,48.09,458600.0,28.3595,28.4542,28.3477,28.4482,458600.0
2009-05-05 11:40:00,48.1,48.18,48.07,48.13,232600.0,28.4542,28.5015,28.4364,28.4719,232600.0
2009-05-05 11:50:00,48.13,48.2,48.08,48.12,399400.0,28.4719,28.5133,28.4423,28.466,399400.0
2009-05-05 12:00:00,48.12,48.15,48.04,48.15,401900.0,28.466,28.4837,28.4187,28.4837,401900.0
2009-05-05 12:10:00,48.16,48.17,48.1,48.17,164700.0,28.4897,28.4956,28.4542,28.4956,164700.0
2009-05-05 12:20:00,48.16,48.18,48.09,48.11,198700.0,28.4897,28.5015,28.4482,28.4601,198700.0
2009-05-05 12:30:00,48.1,48.11,48.0,48.02,142100.0,28.4542,28.4601,28.395,28.4068,142100.0
2009-05-05 12:40:00,48.02,48.05,47.99,48.05,88500.0,28.4068,28.4246,28.3891,28.4246,88500.0
2009-05-05 12:50:00,48.05,48.1,47.99,48.04,98600.0,28.4246,28.4542,28.3891,28.4187,98600.0
2009-05-05 13:00:00,48.03,48.22,48.0,48.2,334600.0,28.4128,28.5252,28.395,28.5133,334600.0
2009-05-05 13:10:00,48.2,48.22,48.07,48.13,121600.0,28.5133,28.5252,28.4364,28.4719,121600.0
2009-05-05 13:20:00,48.13,48.16,48.07,48.11,107300.0,28.4719,28.4897,28.4364,28.4601,107300.0
2009-05-05 13:30:00,48.1,48.12,48.01,48.05,344700.0,28.4542,28.466,28.4009,28.4246,344700.0
2009-05-05 13:40:00,48.06,48.12,48.0,48.12,204200.0,28.4305,28.466,28.395,28.466,204200.0
2009-05-05 13:50:00,48.12,48.2,48.12,48.15,291300.0,28.466,28.5133,28.466,28.4837,291300.0
2009-05-05 14:00:00,48.14,48.16,48.11,48.16,122900.0,28.4778,28.4897,28.4601,28.4897,122900.0
2009-05-05 14:10:00,48.17,48.27,48.17,48.26,406900.0,28.4956,28.5547,28.4956,28.5488,406900.0
2009-05-05 14:20:00,48.27,48.28,48.04,48.08,395900.0,28.5547,28.5606,28.4187,28.4423,395900.0
2009-05-05 14:30:00,48.08,48.19,48.04,48.14,269900.0,28.4423,28.5074,28.4187,28.4778,269900.0
2009-05-05 14:40:00,48.14,48.17,48.05,48.14,277100.0,28.4778,28.4956,28.4246,28.4778,277100.0
2009-05-05 14:50:00,48.14,48.19,48.08,48.08,194500.0,28.4778,28.5074,28.4423,28.4423,194500.0
2009-05-05 15:00:00,48.07,48.26,48.07,48.19,267900.0,28.4364,28.5488,28.4364,28.5074,267900.0
2009-05-05 15:10:00,48.19,48.22,48.07,48.19,488900.0,28.5074,28.5252,28.4364,28.5074,488900.0
2009-05-05 15:20:00,48.19,48.29,48.14,48.25,387600.0,28.5074,28.5666,28.4778,28.5429,387600.0
2009-05-05 15:30:00,48.24,48.49,48.24,48.41,609800.0,28.537,28.6849,28.537,28.6375,609800.0
2009-05-05 15:40:00,48.41,48.57,48.39,48.54,776400.0,28.6375,28.7322,28.6257,28.7145,776400.0
2009-05-05 15:50:00,48.55,48.58,48.3,48.49,1193800.0,28.7204,28.7381,28.5725,28.6849,1193800.0
2009-05-06 09:30:00,49.36,49.62,49.25,49.44,976800.0,29.1995,29.3533,29.1345,29.2469,976800.0
2009-05-06 09:40:00,49.44,49.44,49.25,49.39,663300.0,29.2469,29.2469,29.1345,29.2173,663300.0
2009-05-06 09:50:00,49.39,49.66,49.38,49.58,466700.0,29.2173,29.377,29.2114,29.3297,466700.0
2009-05-06 10:00:00,49.59,49.63,49.4,49.43,545800.0,29.3356,29.3593,29.2232,29.2409,545800.0
2009-05-06 10:10:00,49.44,49.52,49.41,49.46,479300.0,29.2469,29.2942,29.2291,29.2587,479300.0
2009-05-06 10:20:00,49.46,49.55,49.25,49.25,803900.0,29.2587,29.3119,29.1345,29.1345,803900.0
2009-05-06 10:30:00,49.26,49.45,49.19,49.39,1668000.0,29.1404,29.2528,29.099,29.2173,1668000.0
2009-05-06 10:40:00,49.39,49.46,49.26,49.42,355100.0,29.2173,29.2587,29.1404,29.235,355100.0
2009-05-06 10:50:00,49.42,49.76,49.41,49.76,400500.0,29.235,29.4362,29.2291,29.4362,400500.0
2009-05-06 11:00:00,49.75,49.91,49.74,49.82,633000.0,29.4302,29.5249,29.4243,29.4717,633000.0
2009-05-06 11:10:00,49.82,49.84,49.72,49.72,390500.0,29.4717,29.4835,29.4125,29.4125,390500.0
2009-05-06 11:20:00,49.73,49.82,49.72,49.79,305700.0,29.4184,29.4717,29.4125,29.4539,305700.0
2009-05-06 11:30:00,49.8,49.92,49.75,49.91,577100.0,29.4598,29.5308,29.4302,29.5249,577100.0
2009-05-06 11:40:00,49.91,49.94,49.87,49.9,192800.0,29.5249,29.5426,29.5012,29.519,192800.0
2009-05-06 11:50:00,49.9,50.07,49.87,50.07,359000.0,29.519,29.6195,29.5012,29.6195,359000.0
2009-05-06 12:00:00,50.07,50.16,50.03,50.14,426000.0,29.6195,29.6728,29.5959,29.661,426000.0
2009-05-06 12:10:00,50.15,50.34,50.13,50.33,286000.0,29.6669,29.7793,29.655,29.7733,286000.0
2009-05-06 12:20:00,50.34,50.41,50.28,50.4,337200.0,29.7793,29.8207,29.7438,29.8148,337200.0
2009-05-06 12:30:00,50.4,50.44,50.33,50.36,348400.0,29.8148,29.8384,29.7733,29.7911,348400.0
2009-05-06 12:40:00,50.36,50.41,50.34,50.37,196400.0,29.7911,29.8207,29.7793,29.797,196400.0
2009-05-06 12:50:00,50.38,50.38,50.17,50.19,311600.0,29.8029,29.8029,29.6787,29.6905,311600.0
2009-05-06 13:00:00,50.19,50.23,50.1,50.11,261200.0,29.6905,29.7142,29.6373,29.6432,261200.0
2009-05-06 13:10:00,50.1,50.13,50.05,50.06,296700.0,29.6373,29.655,29.6077,29.6136,296700.0
2009-05-06 13:20:00,50.06,50.15,50.02,50.02,324700.0,29.6136,29.6669,29.59,29.59,324700.0
2009-05-06 13:30:00,50.02,50.17,49.96,50.11,369100.0,29.59,29.6787,29.5545,29.6432,369100.0
2009-05-06 13:40:00,50.11,50.24,50.04,50.22,467500.0,29.6432,29.7201,29.6018,29.7083,467500.0
2009-05-06 13:50:00,50.23,50.45,50.18,50.44,362200.0,29.7142,29.8443,29.6846,29.8384,362200.0
2009-05-06 14:00:00,50.44,50.49,50.31,50.35,358300.0,29.8384,29.868,29.7615,29.7852,358300.0
2009-05-06 14:10:00,50.35,50.42,50.33,50.35,322600.0,29.7852,29.8266,29.7733,29.7852,322600.0
2009-05-06 14:20:00,50.35,50.45,50.35,50.43,364300.0,29.7852,29.8443,29.7852,29.8325,364300.0
2009-05-06 14:30:00,50.45,50.51,50.44,50.5,554700.0,29.8443,29.8798,29.8384,29.8739,554700.0
2009-05-06 14:40:00,50.5,50.64,50.43,50.62,507100.0,29.8739,29.9567,29.8325,29.9449,507100.0
2009-05-06 14:50:00,50.62,50.66,50.52,50.53,368300.0,29.9449,29.9686,29.8857,29.8917,368300.0
2009-05-06 15:00:00,50.54,50.58,50.5,50.53,727900.0,29.8976,29.9212,29.8739,29.8917,727900.0
2009-05-06 15:10:00,50.53,50.54,50.37,50.4,355900.0,29.8917,29.8976,29.797,29.8148,355900.0
2009-05-06 15:20:00,50.4,50.44,50.11,50.19,1052800.0,29.8148,29.8384,29.6432,29.6905,1052800.0
2009-05-06 15:30:00,50.19,50.29,50.15,50.19,979600.0,29.6905,29.7497,29.6669,29.6905,979600.0
2009-05-06 15:40:00,50.2,50.36,50.19,50.35,813100.0,29.6964,29.7911,29.6905,29.7852,813100.0
2009-05-06 15:50:00,50.35,50.6,50.2,50.35,1448600.0,29.7852,29.9331,29.6964,29.7852,1448600.0
2009-05-07 09:30:00,51.5,51.61,51.41,51.49,1450500.0,30.4655,30.5305,30.4122,30.4596,1450500.0
2009-05-07 09:40:00,51.49,51.55,51.29,51.29,656300.0,30.4596,30.4951,30.3412,30.3412,656300.0
2009-05-07 09:50:00,51.3,51.38,51.2,51.31,970300.0,30.3472,30.3945,30.288,30.3531,970300.0
2009-05-07 10:00:00,51.3,51.32,50.78,50.84,1142300.0,30.3472,30.359,30.0396,30.075,1142300.0
2009-05-07 10:10:00,50.84,50.84,50.63,50.75,646000.0,30.075,30.075,29.9508,30.0218,646000.0
2009-05-07 10:20:00,50.75,50.75,50.2,50.27,850300.0,30.0218,30.0218,29.6964,29.7379,850300.0
2009-05-07 10:30:00,50.26,50.27,49.94,50.04,889300.0,29.7319,29.7379,29.5426,29.6018,889300.0
2009-05-07 10:40:00,50.04,50.36,50.03,50.36,685700.0,29.6018,29.7911,29.5959,29.7911,685700.0
2009-05-07 10:50:00,50.36,50.56,50.36,50.45,621300.0,29.7911,29.9094,29.7911,29.8443,621300.0
2009-05-07 11:00:00,50.45,50.46,49.96,50.04,514000.0,29.8443,29.8503,29.5545,29.6018,514000.0
2009-05-07 11:10:00,50.03,50.1,49.93,49.96,384400.0,29.5959,29.6373,29.5367,29.5545,384400.0
2009-05-07 11:20:00,49.95,49.98,49.81,49.92,311600.0,29.5486,29.5663,29.4657,29.5308,311600.0
2009-05-07 11:30:00,49.91,49.95,49.85,49.95,281500.0,29.5249,29.5486,29.4894,29.5486,281500.0
2009-05-07 11:40:00,49.95,50.15,49.93,50.14,426500.0,29.5486,29.6669,29.5367,29.661,426500.0
2009-05-07 11:50:00,50.15,50.38,50.13,50.33,294300.0,29.6669,29.8029,29.655,29.7733,294300.0
2009-05-07 12:00:00,50.33,50.34,50.12,50.14,258600.0,29.7733,29.7793,29.6491,29.661,258600.0
2009-05-07 12:10:00,50.13,50.2,50.09,50.17,181700.0,29.655,29.6964,29.6314,29.6787,181700.0
2009-05-07 12:20:00,50.18,50.23,50.12,50.15,167400.0,29.6846,29.7142,29.6491,29.6669,167400.0
2009-05-07 12:30:00,50.15,50.18,50.09,50.13,221700.0,29.6669,29.6846,29.6314,29.655,221700.0
2009-05-07 12:40:00,50.14,50.32,50.14,50.26,203800.0,29.661,29.7674,29.661,29.7319,203800.0
2009-05-07 12:50:00,50.25,50.25,50.05,50.06,255100.0,29.726,29.726,29.6077,29.6136,255100.0
2009-05-07 13:00:00,50.06,50.09,49.88,49.93,860400.0,29.6136,29.6314,29.5071,29.5367,860400.0
2009-05-07 13:10:00,49.93,49.97,49.71,49.74,313200.0,29.5367,29.5604,29.4066,29.4243,313200.0
2009-05-07 13:20:00,49.73,49.78,49.63,49.63,481000.0,29.4184,29.448,29.3593,29.3593,481000.0
2009-05-07 13:30:00,49.63,49.65,49.33,49.39,469300.0,29.3593,29.3711,29.1818,29.2173,469300.0
2009-05-07 13:40:00,49.39,49.41,49.31,49.39,810500.0,29.2173,29.2291,29.17,29.2173,810500.0
2009-05-07 13:50:00,49.39,49.57,49.32,49.55,291000.0,29.2173,29.3238,29.1759,29.3119,291000.0
2009-05-07 14:00:00,49.55,49.65,49.5,49.63,359600.0,29.3119,29.3711,29.2824,29.3593,359600.0
2009-05-07 14:10:00,49.63,49.63,49.33,49.34,431700.0,29.3593,29.3593,29.1818,29.1877,431700.0
2009-05-07 14:20:00,49.33,49.63,49.33,49.6,349500.0,29.1818,29.3593,29.1818,29.3415,349500.0
2009-05-07 14:30:00,49.61,49.61,49.22,49.24,297000.0,29.3474,29.3474,29.1167,29.1285,297000.0
2009-05-07 14:40:00,49.23,49.23,49.11,49.23,269900.0,29.1226,29.1226,29.0516,29.1226,269900.0
2009-05-07 14:50:00,49.23,49.29,49.08,49.25,573200.0,29.1226,29.1581,29.0339,29.1345,573200.0
2009-05-07 15:00:00,49.25,49.36,49.05,49.14,637500.0,29.1345,29.1995,29.0161,29.0694,637500.0
2009-05-07 15:10:00,49.14,49.34,49.09,49.32,619500.0,29.0694,29.1877,29.0398,29.1759,619500.0
2009-05-07 15:20:00,49.32,49.6,49.28,49.55,751300.0,29.1759,29.3415,29.1522,29.3119,751300.0
2009-05-07 15:30:00,49.53,49.56,49.26,49.54,841000.0,29.3001,29.3178,29.1404,29.306,841000.0
2009-05-07 15:40:00,49.54,49.74,49.49,49.73,1091000.0,29.306,29.4243,29.2764,29.4184,1091000.0
2009-05-07 15:50:00,49.73,49.9,49.53,49.71,1210400.0,29.4184,29.519,29.3001,29.4066,1210400.0
2009-05-08 09:30:00,50.56,51.09,50.46,51.02,823100.0,29.9094,30.2229,29.8503,30.1815,823100.0
2009-05-08 09:40:00,51.04,51.35,51.04,51.29,1209400.0,30.1934,30.3767,30.1934,30.3412,1209400.0
2009-05-08 09:50:00,51.28,51.38,51.16,51.16,875200.0,30.3353,30.3945,30.2643,30.2643,875200.0
2009-05-08 10:00:00,51.16,51.22,51.0,51.04,960300.0,30.2643,30.2998,30.1697,30.1934,960300.0
2009-05-08 10:10:00,51.03,51.09,50.74,50.9,952600.0,30.1874,30.2229,30.0159,30.1105,952600.0
2009-05-08 10:20:00,50.9,50.9,50.73,50.84,674300.0,30.1105,30.1105,30.01,30.075,674300.0
2009-05-08 10:30:00,50.84,51.11,50.77,51.02,584000.0,30.075,30.2348,30.0336,30.1815,584000.0
2009-05-08 10:40:00,51.03,51.1,50.95,51.03,673200.0,30.1874,30.2289,30.1401,30.1874,673200.0
2009-05-08 10:50:00,51.03,51.15,50.94,51.08,619800.0,30.1874,30.2584,30.1342,30.217,619800.0
2009-05-08 11:00:00,51.08,51.36,51.06,51.35,432700.0,30.217,30.3827,30.2052,30.3767,432700.0
2009-05-08 11:10:00,51.35,51.44,51.25,51.42,526000.0,30.3767,30.43,30.3176,30.4182,526000.0
2009-05-08 11:20:00,51.41,51.45,51.09,51.19,579500.0,30.4122,30.4359,30.2229,30.2821,579500.0
2009-05-08 11:30:00,51.19,51.34,51.16,51.32,592900.0,30.2821,30.3708,30.2643,30.359,592900.0
2009-05-08 11:40:00,51.31,51.57,51.31,51.5,990200.0,30.3531,30.5069,30.3531,30.4655,990200.0
2009-05-08 11:50:00,51.5,51.69,51.49,51.67,850700.0,30.4655,30.5779,30.4596,30.566,850700.0
2009-05-08 12:00:00,51.68,51.78,51.64,51.71,716800.0,30.572,30.6311,30.5483,30.5897,716800.0
2009-05-08 12:10:00,51.71,51.99,51.71,51.99,704100.0,30.5897,30.7553,30.5897,30.7553,704100.0
2009-05-08 12:20:00,51.99,52.0,51.74,51.74,418400.0,30.7553,30.7613,30.6075,30.6075,418400.0
2009-05-08 12:30:00,51.73,51.92,51.68,51.91,351100.0,30.6015,30.7139,30.572,30.708,351100.0
2009-05-08 12:40:00,51.91,51.97,51.7,51.7,264700.0,30.708,30.7435,30.5838,30.5838,264700.0
2009-05-08 12:50:00,51.69,51.97,51.69,51.92,301400.0,30.5779,30.7435,30.5779,30.7139,301400.0
2009-05-08 13:00:00,51.93,51.94,51.8,51.88,332500.0,30.7198,30.7258,30.6429,30.6903,332500.0
2009-05-08 13:10:00,51.88,51.89,51.76,51.81,376800.0,30.6903,30.6962,30.6193,30.6489,376800.0
2009-05-08 13:20:00,51.8,51.93,51.0,51.86,514500.0,30.6429,30.7198,30.1697,30.6784,514500.0
2009-05-08 13:30:00,51.86,51.86,51.73,51.82,230400.0,30.6784,30.6784,30.6015,30.6548,230400.0
2009-05-08 13:40:00,51.83,51.93,51.78,51.9,451800.0,30.6607,30.7198,30.6311,30.7021,451800.0
2009-05-08 13:50:00,51.9,51.9,51.71,51.75,209300.0,30.7021,30.7021,30.5897,30.6134,209300.0
2009-05-08 14:00:00,51.75,51.86,51.73,51.78,248100.0,30.6134,30.6784,30.6015,30.6311,248100.0
2009-05-08 14:10:00,51.78,51.99,51.78,51.95,692500.0,30.6311,30.7553,30.6311,30.7317,692500.0
2009-05-08 14:20:00,51.96,52.02,51.93,51.96,798300.0,30.7376,30.7731,30.7198,30.7376,798300.0
2009-05-08 14:30:00,51.97,52.1,51.96,52.09,520100.0,30.7435,30.8204,30.7376,30.8145,520100.0
2009-05-08 14:40:00,52.09,52.34,52.06,52.33,772800.0,30.8145,30.9624,30.7968,30.9565,772800.0
2009-05-08 14:50:00,52.33,52.35,52.2,52.22,421200.0,30.9565,30.9683,30.8796,30.8914,421200.0
2009-05-08 15:00:00,52.22,52.26,52.11,52.21,482800.0,30.8914,30.9151,30.8263,30.8855,482800.0
2009-05-08 15:10:00,52.21,52.24,52.04,52.06,474400.0,30.8855,30.9032,30.7849,30.7968,474400.0
2009-05-08 15:20:00,52.06,52.2,51.94,51.96,964500.0,30.7968,30.8796,30.7258,30.7376,964500.0
2009-05-08 15:30:00,51.96,52.03,51.77,51.78,1127300.0,30.7376,30.779,30.6252,30.6311,1127300.0
2009-05-08 15:40:00,51.79,52.04,51.78,51.89,1226500.0,30.637,30.7849,30.6311,30.6962,1226500.0
2009-05-08 15:50:00,51.89,51.99,51.7,51.87,2033200.0,30.6962,30.7553,30.5838,30.6844,2033200.0
2009-05-11 09:30:00,51.0,51.09,50.39,50.45,904500.0,30.1697,30.2229,29.8088,29.8443,904500.0
2009-05-11 09:40:00,50.46,50.54,50.16,50.17,849300.0,29.8503,29.8976,29.6728,29.6787,849300.0
2009-05-11 09:50:00,50.17,50.31,50.16,50.25,676200.0,29.6787,29.7615,29.6728,29.726,676200.0
2009-05-11 10:00:00,50.25,50.33,50.13,50.3,557800.0,29.726,29.7733,29.655,29.7556,557800.0
2009-05-11 10:10:00,50.3,50.55,50.25,50.44,613600.0,29.7556,29.9035,29.726,29.8384,613600.0
2009-05-11 10:20:00,50.44,50.64,50.3,50.3,822200.0,29.8384,29.9567,29.7556,29.7556,822200.0
2009-05-11 10:30:00,50.31,50.47,50.22,50.36,385700.0,29.7615,29.8562,29.7083,29.7911,385700.0
2009-05-11 10:40:00,50.36,50.56,50.31,50.49,523600.0,29.7911,29.9094,29.7615,29.868,523600.0
2009-05-11 10:50:00,50.49,50.5,50.36,50.41,503700.0,29.868,29.8739,29.7911,29.8207,503700.0
2009-05-11 11:00:00,50.41,50.46,50.27,50.29,313100.0,29.8207,29.8503,29.7379,29.7497,313100.0
2009-05-11 11:10:00,50.28,50.49,50.26,50.33,472700.0,29.7438,29.868,29.7319,29.7733,472700.0
2009-05-11 11:20:00,50.33,50.34,50.21,50.25,343400.0,29.7733,29.7793,29.7024,29.726,343400.0
2009-05-11 11:30:00,50.25,50.3,50.05,50.06,590500.0,29.726,29.7556,29.6077,29.6136,590500.0
2009-05-11 11:40:00,50.06,50.11,50.0,50.1,300100.0,29.6136,29.6432,29.5781,29.6373,300100.0
2009-05-11 11:50:00,50.1,50.11,50.0,50.0,424800.0,29.6373,29.6432,29.5781,29.5781,424800.0
2009-05-11 12:00:00,50.0,50.01,49.9,49.93,178500.0,29.5781,29.584,29.519,29.5367,178500.0
2009-05-11 12:10:00,49.92,49.99,49.88,49.99,264900.0,29.5308,29.5722,29.5071,29.5722,264900.0
2009-05-11 12:20:00,49.99,50.13,49.91,50.03,181600.0,29.5722,29.655,29.5249,29.5959,181600.0
2009-05-11 12:30:00,50.02,50.17,49.97,50.15,154000.0,29.59,29.6787,29.5604,29.6669,154000.0
2009-05-11 12:40:00,50.14,50.17,50.02,50.02,305000.0,29.661,29.6787,29.59,29.59,305000.0
2009-05-11 12:50:00,50.02,50.04,49.92,49.94,213700.0,29.59,29.6018,29.5308,29.5426,213700.0
2009-05-11 13:00:00,49.93,49.94,49.81,49.88,275400.0,29.5367,29.5426,29.4657,29.5071,275400.0
2009-05-11 13:10:00,49.88,50.04,49.87,50.04,177900.0,29.5071,29.6018,29.5012,29.6018,177900.0
2009-05-11 13:20:00,50.04,50.21,50.03,50.18,358600.0,29.6018,29.7024,29.5959,29.6846,358600.0
2009-05-11 13:30:00,50.19,50.32,50.12,50.29,319300.0,29.6905,29.7674,29.6491,29.7497,319300.0
2009-05-11 13:40:00,50.28,50.3,50.21,50.24,119000.0,29.7438,29.7556,29.7024,29.7201,119000.0
2009-05-11 13:50:00,50.24,50.27,50.17,50.2,119800.0,29.7201,29.7379,29.6787,29.6964,119800.0
2009-05-11 14:00:00,50.21,50.21,50.07,50.21,126900.0,29.7024,29.7024,29.6195,29.7024,126900.0
2009-05-11 14:10:00,50.21,50.34,50.2,50.33,200200.0,29.7024,29.7793,29.6964,29.7733,200200.0
2009-05-11 14:20:00,50.32,50.39,50.28,50.36,470300.0,29.7674,29.8088,29.7438,29.7911,470300.0
2009-05-11 14:30:00,50.35,50.41,50.22,50.28,296900.0,29.7852,29.8207,29.7083,29.7438,296900.0
2009-05-11 14:40:00,50.29,50.35,50.24,50.33,224800.0,29.7497,29.7852,29.7201,29.7733,224800.0
2009-05-11 14:50:00,50.33,50.4,50.31,50.35,90800.0,29.7733,29.8148,29.7615,29.7852,90800.0
2009-05-11 15:00:00,50.35,50.42,50.13,50.21,323500.0,29.7852,29.8266,29.655,29.7024,323500.0
2009-05-11 15:10:00,50.21,50.37,50.21,50.3,529800.0,29.7024,29.797,29.7024,29.7556,529800.0
2009-05-11 15:20:00,50.3,50.33,50.14,50.2,562200.0,29.7556,29.7733,29.661,29.6964,562200.0
2009-05-11 15:30:00,50.2,50.21,50.1,50.15,413900.0,29.6964,29.7024,29.6373,29.6669,413900.0
2009-05-11 15:40:00,50.14,50.32,50.11,50.31,765400.0,29.661,29.7674,29.6432,29.7615,765400.0
2009-05-11 15:50:00,50.31,50.42,50.19,50.28,1474500.0,29.7615,29.8266,29.6905,29.7438,1474500.0
2009-05-12 09:30:00,50.92,51.01,50.41,50.41,1504000.0,30.1224,30.1756,29.8207,29.8207,1504000.0
2009-05-12 09:40:00,50.42,50.43,49.95,49.98,1780200.0,29.8266,29.8325,29.5486,29.5663,1780200.0
2009-05-12 09:50:00,49.98,50.2,49.9,50.19,1578600.0,29.5663,29.6964,29.519,29.6905,1578600.0
2009-05-12 10:00:00,50.19,50.38,50.16,50.27,1341300.0,29.6905,29.8029,29.6728,29.7379,1341300.0
2009-05-12 10:10:00,50.26,50.26,50.06,50.12,1042600.0,29.7319,29.7319,29.6136,29.6491,1042600.0
2009-05-12 10:20:00,50.11,50.18,50.03,50.09,931600.0,29.6432,29.6846,29.5959,29.6314,931600.0
2009-05-12 10:30:00,50.09,50.1,49.9,49.97,892200.0,29.6314,29.6373,29.519,29.5604,892200.0
2009-05-12 10:40:00,49.97,50.13,49.89,50.11,669200.0,29.5604,29.655,29.5131,29.6432,669200.0
2009-05-12 10:50:00,50.1,50.1,49.91,50.1,403700.0,29.6373,29.6373,29.5249,29.6373,403700.0
2009-05-12 11:00:00,50.11,50.21,50.09,50.16,246900.0,29.6432,29.7024,29.6314,29.6728,246900.0
2009-05-12 11:10:00,50.16,50.28,50.13,50.25,481800.0,29.6728,29.7438,29.655,29.726,481800.0
2009-05-12 11:20:00,50.26,50.28,50.09,50.16,462400.0,29.7319,29.7438,29.6314,29.6728,462400.0
2009-05-12 11:30:00,50.15,50.28,50.11,50.2,217900.0,29.6669,29.7438,29.6432,29.6964,217900.0
2009-05-12 11:40:00,50.19,50.21,50.08,50.08,209700.0,29.6905,29.7024,29.6255,29.6255,209700.0
2009-05-12 11:50:00,50.07,50.11,49.95,50.08,180200.0,29.6195,29.6432,29.5486,29.6255,180200.0
2009-05-12 12:00:00,50.08,50.2,49.97,49.98,234200.0,29.6255,29.6964,29.5604,29.5663,234200.0
2009-05-12 12:10:00,49.97,50.01,49.7,49.72,917700.0,29.5604,29.584,29.4007,29.4125,917700.0
2009-05-12 12:20:00,49.73,49.73,49.6,49.72,457300.0,29.4184,29.4184,29.3415,29.4125,457300.0
2009-05-12 12:30:00,49.73,49.73,49.57,49.63,239200.0,29.4184,29.4184,29.3238,29.3593,239200.0
2009-05-12 12:40:00,49.63,49.72,49.58,49.69,187800.0,29.3593,29.4125,29.3297,29.3947,187800.0
2009-05-12 12:50:00,49.68,49.69,49.51,49.52,156000.0,29.3888,29.3947,29.2883,29.2942,156000.0
2009-05-12 13:00:00,49.52,49.69,49.52,49.66,238700.0,29.2942,29.3947,29.2942,29.377,238700.0
2009-05-12 13:10:00,49.67,49.85,49.65,49.83,446100.0,29.3829,29.4894,29.3711,29.4776,446100.0
2009-05-12 13:20:00,49.84,50.01,49.82,49.99,319100.0,29.4835,29.584,29.4717,29.5722,319100.0
2009-05-12 13:30:00,49.98,50.12,49.88,50.02,190500.0,29.5663,29.6491,29.5071,29.59,190500.0
2009-05-12 13:40:00,50.03,50.04,49.94,50.02,146200.0,29.5959,29.6018,29.5426,29.59,146200.0
2009-05-12 13:50:00,50.03,50.04,49.84,49.86,96900.0,29.5959,29.6018,29.4835,29.4953,96900.0
2009-05-12 14:00:00,49.86,50.03,49.81,50.0,199500.0,29.4953,29.5959,29.4657,29.5781,199500.0
2009-05-12 14:10:00,50.01,50.04,49.95,50.04,228300.0,29.584,29.6018,29.5486,29.6018,228300.0
2009-05-12 14:20:00,50.03,50.15,50.02,50.05,541600.0,29.5959,29.6669,29.59,29.6077,541600.0
2009-05-12 14:30:00,50.05,50.29,49.99,50.29,286000.0,29.6077,29.7497,29.5722,29.7497,286000.0
2009-05-12 14:40:00,50.29,50.51,50.28,50.34,548400.0,29.7497,29.8798,29.7438,29.7793,548400.0
2009-05-12 14:50:00,50.34,50.58,50.34,50.48,549700.0,29.7793,29.9212,29.7793,29.8621,549700.0
2009-05-12 15:00:00,50.49,50.67,50.4,50.55,773200.0,29.868,29.9745,29.8148,29.9035,773200.0
2009-05-12 15:10:00,50.55,50.63,50.45,50.58,311400.0,29.9035,29.9508,29.8443,29.9212,311400.0
2009-05-12 15:20:00,50.58,50.85,50.52,50.78,695500.0,29.9212,30.081,29.8857,30.0396,695500.0
2009-05-12 15:30:00,50.78,50.82,50.61,50.62,442000.0,30.0396,30.0632,29.939,29.9449,442000.0
2009-05-12 15:40:00,50.62,50.71,50.54,50.62,672400.0,29.9449,29.9981,29.8976,29.9449,672400.0
2009-05-12 15:50:00,50.63,50.66,50.46,50.58,1388400.0,29.9508,29.9686,29.8503,29.9212,1388400.0
2009-05-13 09:30:00,49.88,49.9,49.1,49.2,1227000.0,29.5071,29.519,29.0457,29.1049,1227000.0
2009-05-13 09:40:00,49.2,49.38,49.13,49.27,606300.0,29.1049,29.2114,29.0635,29.1463,606300.0
2009-05-13 09:50:00,49.28,49.34,49.2,49.28,975200.0,29.1522,29.1877,29.1049,29.1522,975200.0
2009-05-13 10:00:00,49.28,49.38,49.07,49.36,892400.0,29.1522,29.2114,29.028,29.1995,892400.0
2009-05-13 10:10:00,49.35,49.71,49.35,49.51,902400.0,29.1936,29.4066,29.1936,29.2883,902400.0
2009-05-13 10:20:00,49.52,49.81,49.42,49.77,808800.0,29.2942,29.4657,29.235,29.4421,808800.0
2009-05-13 10:30:00,49.77,50.11,49.72,49.99,3024500.0,29.4421,29.6432,29.4125,29.5722,3024500.0
2009-05-13 10:40:00,49.98,50.01,49.56,49.72,863800.0,29.5663,29.584,29.3178,29.4125,863800.0
2009-05-13 10:50:00,49.71,49.71,49.38,49.38,506900.0,29.4066,29.4066,29.2114,29.2114,506900.0
2009-05-13 11:00:00,49.38,49.55,49.29,49.41,577500.0,29.2114,29.3119,29.1581,29.2291,577500.0
2009-05-13 11:10:00,49.41,49.53,49.36,49.49,471100.0,29.2291,29.3001,29.1995,29.2764,471100.0
2009-05-13 11:20:00,49.5,49.56,49.35,49.36,201000.0,29.2824,29.3178,29.1936,29.1995,201000.0
2009-05-13 11:30:00,49.35,49.42,49.22,49.24,636700.0,29.1936,29.235,29.1167,29.1285,636700.0
2009-05-13 11:40:00,49.24,49.31,49.19,49.31,376000.0,29.1285,29.17,29.099,29.17,376000.0
2009-05-13 11:50:00,49.3,49.44,49.3,49.35,255300.0,29.164,29.2469,29.164,29.1936,255300.0
2009-05-13 12:00:00,49.35,49.54,49.31,49.53,257100.0,29.1936,29.306,29.17,29.3001,257100.0
2009-05-13 12:10:00,49.53,49.63,49.49,49.51,189600.0,29.3001,29.3593,29.2764,29.2883,189600.0
2009-05-13 12:20:00,49.51,49.54,49.39,49.43,169200.0,29.2883,29.306,29.2173,29.2409,169200.0
2009-05-13 12:30:00,49.43,49.44,49.21,49.22,199600.0,29.2409,29.2469,29.1108,29.1167,199600.0
2009-05-13 12:40:00,49.22,49.24,49.07,49.09,271400.0,29.1167,29.1285,29.028,29.0398,271400.0
2009-05-13 12:50:00,49.1,49.11,48.77,48.78,319700.0,29.0457,29.0516,28.8505,28.8564,319700.0
2009-05-13 13:00:00,48.78,48.87,48.66,48.67,1399100.0,28.8564,28.9097,28.7854,28.7914,1399100.0
2009-05-13 13:10:00,48.67,48.75,48.6,48.71,726300.0,28.7914,28.8387,28.7499,28.815,726300.0
2009-05-13 13:20:00,48.7,48.76,48.62,48.65,516500.0,28.8091,28.8446,28.7618,28.7795,516500.0
2009-05-13 13:30:00,48.66,48.77,48.54,48.76,506500.0,28.7854,28.8505,28.7145,28.8446,506500.0
2009-05-13 13:40:00,48.78,48.86,48.66,48.79,983000.0,28.8564,28.9038,28.7854,28.8623,983000.0
2009-05-13 13:50:00,48.8,49.03,48.79,48.99,771700.0,28.8683,29.0043,28.8623,28.9807,771700.0
2009-05-13 14:00:00,49.0,49.04,48.77,48.81,506000.0,28.9866,29.0102,28.8505,28.8742,506000.0
2009-05-13 14:10:00,48.8,48.95,48.65,48.65,672100.0,28.8683,28.957,28.7795,28.7795,672100.0
2009-05-13 14:20:00,48.66,48.88,48.64,48.85,581000.0,28.7854,28.9156,28.7736,28.8978,581000.0
2009-05-13 14:30:00,48.84,48.84,48.74,48.83,238300.0,28.8919,28.8919,28.8328,28.886,238300.0
2009-05-13 14:40:00,48.82,48.83,48.76,48.78,219600.0,28.8801,28.886,28.8446,28.8564,219600.0
2009-05-13 14:50:00,48.77,48.99,48.77,48.99,333000.0,28.8505,28.9807,28.8505,28.9807,333000.0
2009-05-13 15:00:00,48.98,49.03,48.73,48.78,595000.0,28.9747,29.0043,28.8268,28.8564,595000.0
2009-05-13 15:10:00,48.77,48.81,48.65,48.73,524800.0,28.8505,28.8742,28.7795,28.8268,524800.0
2009-05-13 15:20:00,48.74,48.94,48.67,48.79,779900.0,28.8328,28.9511,28.7914,28.8623,779900.0
2009-05-13 15:30:00,48.79,48.99,48.78,48.9,969400.0,28.8623,28.9807,28.8564,28.9274,969400.0
2009-05-13 15:40:00,48.91,49.01,48.76,48.99,1656600.0,28.9333,28.9925,28.8446,28.9807,1656600.0
2009-05-13 15:50:00,48.99,49.02,48.8,48.89,2424400.0,28.9807,28.9984,28.8683,28.9215,2424400.0
2009-05-14 09:30:00,48.53,48.78,48.36,48.39,880200.0,28.7085,28.8564,28.608,28.6257,880200.0
2009-05-14 09:40:00,48.38,48.58,48.25,48.25,583100.0,28.6198,28.7381,28.5429,28.5429,583100.0
2009-05-14 09:50:00,48.25,48.32,48.09,48.32,781600.0,28.5429,28.5843,28.4482,28.5843,781600.0
2009-05-14 10:00:00,48.33,48.65,48.31,48.5,735000.0,28.5902,28.7795,28.5784,28.6908,735000.0
2009-05-14 10:10:00,48.49,48.65,48.41,48.5,605300.0,28.6849,28.7795,28.6375,28.6908,605300.0
2009-05-14 10:20:00,48.5,48.63,48.33,48.34,512000.0,28.6908,28.7677,28.5902,28.5961,512000.0
2009-05-14 10:30:00,48.34,48.72,48.33,48.47,982100.0,28.5961,28.8209,28.5902,28.673,982100.0
2009-05-14 10:40:00,48.47,48.57,48.38,48.41,573700.0,28.673,28.7322,28.6198,28.6375,573700.0
2009-05-14 10:50:00,48.41,48.63,48.37,48.59,426200.0,28.6375,28.7677,28.6139,28.744,426200.0
2009-05-14 11:00:00,48.59,48.76,48.56,48.66,368800.0,28.744,28.8446,28.7263,28.7854,368800.0
2009-05-14 11:10:00,48.67,48.93,48.67,48.88,369600.0,28.7914,28.9452,28.7914,28.9156,369600.0
2009-05-14 11:20:00,48.88,48.96,48.82,48.9,238700.0,28.9156,28.9629,28.8801,28.9274,238700.0
2009-05-14 11:30:00,48.9,48.97,48.87,48.95,245600.0,28.9274,28.9688,28.9097,28.957,245600.0
2009-05-14 11:40:00,48.95,49.01,48.81,48.91,416900.0,28.957,28.9925,28.8742,28.9333,416900.0
2009-05-14 11:50:00,48.9,48.96,48.87,48.9,158600.0,28.9274,28.9629,28.9097,28.9274,158600.0
2009-05-14 12:00:00,48.9,49.17,48.9,49.17,316200.0,28.9274,29.0871,28.9274,29.0871,316200.0
2009-05-14 12:10:00,49.18,49.3,49.18,49.22,471700.0,29.0931,29.164,29.0931,29.1167,471700.0
2009-05-14 12:20:00,49.23,49.28,49.16,49.18,247600.0,29.1226,29.1522,29.0812,29.0931,247600.0
2009-05-14 12:30:00,49.19,49.3,49.15,49.23,378900.0,29.099,29.164,29.0753,29.1226,378900.0
2009-05-14 12:40:00,49.22,49.22,49.0,49.12,358600.0,29.1167,29.1167,28.9866,29.0576,358600.0
2009-05-14 12:50:00,49.12,49.24,49.06,49.08,427400.0,29.0576,29.1285,29.0221,29.0339,427400.0
2009-05-14 13:00:00,49.07,49.18,49.05,49.15,151100.0,29.028,29.0931,29.0161,29.0753,151100.0
2009-05-14 13:10:00,49.14,49.19,49.01,49.03,226800.0,29.0694,29.099,28.9925,29.0043,226800.0
2009-05-14 13:20:00,49.02,49.06,48.93,48.94,254100.0,28.9984,29.0221,28.9452,28.9511,254100.0
2009-05-14 13:30:00,48.94,49.17,48.93,49.16,133800.0,28.9511,29.0871,28.9452,29.0812,133800.0
2009-05-14 13:40:00,49.16,49.18,49.08,49.15,62400.0,29.0812,29.0931,29.0339,29.0753,62400.0
2009-05-14 13:50:00,49.15,49.23,49.07,49.07,153100.0,29.0753,29.1226,29.028,29.028,153100.0
2009-05-14 14:00:00,49.07,49.33,49.07,49.29,315500.0,29.028,29.1818,29.028,29.1581,315500.0
2009-05-14 14:10:00,49.29,49.45,49.27,49.45,353100.0,29.1581,29.2528,29.1463,29.2528,353100.0
2009-05-14 14:20:00,49.45,49.47,49.31,49.38,299000.0,29.2528,29.2646,29.17,29.2114,299000.0
2009-05-14 14:30:00,49.38,49.5,49.31,49.5,292100.0,29.2114,29.2824,29.17,29.2824,292100.0
2009-05-14 14:40:00,49.5,49.51,49.34,49.4,505700.0,29.2824,29.2883,29.1877,29.2232,505700.0
2009-05-14 14:50:00,49.41,49.41,49.22,49.24,251800.0,29.2291,29.2291,29.1167,29.1285,251800.0
2009-05-14 15:00:00,49.26,49.36,49.19,49.22,288700.0,29.1404,29.1995,29.099,29.1167,288700.0
2009-05-14 15:10:00,49.22,49.25,49.06,49.22,359400.0,29.1167,29.1345,29.0221,29.1167,359400.0
2009-05-14 15:20:00,49.23,49.28,49.11,49.22,549100.0,29.1226,29.1522,29.0516,29.1167,549100.0
2009-05-14 15:30:00,49.21,49.21,48.96,49.01,668700.0,29.1108,29.1108,28.9629,28.9925,668700.0
2009-05-14 15:40:00,49.01,49.26,49.01,49.2,754700.0,28.9925,29.1404,28.9925,29.1049,754700.0
2009-05-14 15:50:00,49.19,49.29,49.05,49.07,1232400.0,29.099,29.1581,29.0161,29.028,1232400.0
2009-05-15 09:30:00,48.81,49.26,48.61,49.02,1711100.0,28.8742,29.1404,28.7559,28.9984,1711100.0
2009-05-15 09:40:00,49.02,49.02,48.72,48.82,971200.0,28.9984,28.9984,28.8209,28.8801,971200.0
2009-05-15 09:50:00,48.83,48.87,48.5,48.52,1032700.0,28.886,28.9097,28.6908,28.7026,1032700.0
2009-05-15 10:00:00,48.52,48.52,48.17,48.4,1164200.0,28.7026,28.7026,28.4956,28.6316,1164200.0
2009-05-15 10:10:00,48.41,48.44,48.19,48.38,1439400.0,28.6375,28.6553,28.5074,28.6198,1439400.0
2009-05-15 10:20:00,48.38,48.64,48.31,48.62,461300.0,28.6198,28.7736,28.5784,28.7618,461300.0
2009-05-15 10:30:00,48.62,48.92,48.51,48.91,1030900.0,28.7618,28.9392,28.6967,28.9333,1030900.0
2009-05-15 10:40:00,48.92,49.02,48.73,48.76,354600.0,28.9392,28.9984,28.8268,28.8446,354600.0
2009-05-15 10:50:00,48.76,48.82,48.54,48.54,208200.0,28.8446,28.8801,28.7145,28.7145,208200.0
2009-05-15 11:00:00,48.53,48.63,48.41,48.42,273600.0,28.7085,28.7677,28.6375,28.6435,273600.0
2009-05-15 11:10:00,48.41,48.58,48.41,48.46,442100.0,28.6375,28.7381,28.6375,28.6671,442100.0
2009-05-15 11:20:00,48.46,48.46,48.37,48.45,294500.0,28.6671,28.6671,28.6139,28.6612,294500.0
2009-05-15 11:30:00,48.46,48.46,48.27,48.28,399400.0,28.6671,28.6671,28.5547,28.5606,399400.0
2009-05-15 11:40:00,48.27,48.27,48.16,48.19,282700.0,28.5547,28.5547,28.4897,28.5074,282700.0
2009-05-15 11:50:00,48.19,48.22,48.03,48.03,350600.0,28.5074,28.5252,28.4128,28.4128,350600.0
2009-05-15 12:00:00,48.03,48.06,47.97,48.0,419100.0,28.4128,28.4305,28.3773,28.395,419100.0
2009-05-15 12:10:00,48.0,48.09,47.92,47.94,299000.0,28.395,28.4482,28.3477,28.3595,299000.0
2009-05-15 12:20:00,47.94,48.13,47.93,48.0,231000.0,28.3595,28.4719,28.3536,28.395,231000.0
2009-05-15 12:30:00,47.99,48.01,47.89,47.97,333400.0,28.3891,28.4009,28.3299,28.3773,333400.0
2009-05-15 12:40:00,47.96,48.03,47.88,47.89,152700.0,28.3713,28.4128,28.324,28.3299,152700.0
2009-05-15 12:50:00,47.9,47.92,47.67,47.74,601000.0,28.3359,28.3477,28.1998,28.2412,601000.0
2009-05-15 13:00:00,47.74,47.88,47.72,47.87,197500.0,28.2412,28.324,28.2294,28.3181,197500.0
2009-05-15 13:10:00,47.86,48.05,47.76,48.01,371300.0,28.3122,28.4246,28.253,28.4009,371300.0
2009-05-15 13:20:00,48.02,48.02,47.85,47.86,387400.0,28.4068,28.4068,28.3063,28.3122,387400.0
2009-05-15 13:30:00,47.85,47.9,47.78,47.82,209300.0,28.3063,28.3359,28.2649,28.2885,209300.0
2009-05-15 13:40:00,47.82,47.9,47.73,47.9,243700.0,28.2885,28.3359,28.2353,28.3359,243700.0
2009-05-15 13:50:00,47.91,47.92,47.81,47.82,204800.0,28.3418,28.3477,28.2826,28.2885,204800.0
2009-05-15 14:00:00,47.81,47.92,47.78,47.91,205100.0,28.2826,28.3477,28.2649,28.3418,205100.0
2009-05-15 14:10:00,47.92,47.99,47.86,47.91,338400.0,28.3477,28.3891,28.3122,28.3418,338400.0
2009-05-15 14:20:00,47.91,48.0,47.75,47.86,490600.0,28.3418,28.395,28.2471,28.3122,490600.0
2009-05-15 14:30:00,47.85,47.85,47.73,47.77,222300.0,28.3063,28.3063,28.2353,28.2589,222300.0
2009-05-15 14:40:00,47.78,47.78,47.62,47.63,751100.0,28.2649,28.2649,28.1702,28.1761,751100.0
2009-05-15 14:50:00,47.63,47.79,47.62,47.73,261200.0,28.1761,28.2708,28.1702,28.2353,261200.0
2009-05-15 15:00:00,47.74,47.74,47.59,47.66,384000.0,28.2412,28.2412,28.1525,28.1939,384000.0
2009-05-15 15:10:00,47.65,47.79,47.63,47.69,675100.0,28.188,28.2708,28.1761,28.2116,675100.0
2009-05-15 15:20:00,47.69,47.97,47.68,47.92,846600.0,28.2116,28.3773,28.2057,28.3477,846600.0
2009-05-15 15:30:00,47.92,47.97,47.69,47.76,811600.0,28.3477,28.3773,28.2116,28.253,811600.0
2009-05-15 15:40:00,47.77,47.97,47.73,47.89,1146100.0,28.2589,28.3773,28.2353,28.3299,1146100.0
2009-05-15 15:50:00,47.89,47.99,47.87,47.94,2896900.0,28.3299,28.3891,28.3181,28.3595,2896900.0
2009-05-18 09:30:00,48.74,48.98,48.7,48.94,1241100.0,28.8328,28.9747,28.8091,28.9511,1241100.0
2009-05-18 09:40:00,48.94,49.12,48.83,49.09,780200.0,28.9511,29.0576,28.886,29.0398,780200.0
2009-05-18 09:50:00,49.08,49.36,49.08,49.24,570700.0,29.0339,29.1995,29.0339,29.1285,570700.0
2009-05-18 10:00:00,49.23,49.26,49.06,49.12,686600.0,29.1226,29.1404,29.0221,29.0576,686600.0
2009-05-18 10:10:00,49.11,49.15,48.96,49.09,676600.0,29.0516,29.0753,28.9629,29.0398,676600.0
2009-05-18 10:20:00,49.09,49.35,49.09,49.25,386000.0,29.0398,29.1936,29.0398,29.1345,386000.0
2009-05-18 10:30:00,49.24,49.42,49.24,49.33,364300.0,29.1285,29.235,29.1285,29.1818,364300.0
2009-05-18 10:40:00,49.32,49.5,49.24,49.47,503900.0,29.1759,29.2824,29.1285,29.2646,503900.0
2009-05-18 10:50:00,49.47,49.53,49.43,49.48,273900.0,29.2646,29.3001,29.2409,29.2705,273900.0
2009-05-18 11:00:00,49.47,49.52,49.38,49.43,223600.0,29.2646,29.2942,29.2114,29.2409,223600.0
2009-05-18 11:10:00,49.43,49.54,49.41,49.5,333400.0,29.2409,29.306,29.2291,29.2824,333400.0
2009-05-18 11:20:00,49.5,49.56,49.46,49.53,429200.0,29.2824,29.3178,29.2587,29.3001,429200.0
2009-05-18 11:30:00,49.53,49.6,49.49,49.55,283900.0,29.3001,29.3415,29.2764,29.3119,283900.0
2009-05-18 11:40:00,49.55,49.61,49.47,49.47,224900.0,29.3119,29.3474,29.2646,29.2646,224900.0
2009-05-18 11:50:00,49.47,49.59,49.38,49.39,263400.0,29.2646,29.3356,29.2114,29.2173,263400.0
2009-05-18 12:00:00,49.38,49.43,49.34,49.37,181400.0,29.2114,29.2409,29.1877,29.2054,181400.0
2009-05-18 12:10:00,49.37,49.37,49.29,49.33,174500.0,29.2054,29.2054,29.1581,29.1818,174500.0
2009-05-18 12:20:00,49.32,49.51,49.3,49.5,179400.0,29.1759,29.2883,29.164,29.2824,179400.0
2009-05-18 12:30:00,49.5,49.51,49.43,49.46,114000.0,29.2824,29.2883,29.2409,29.2587,114000.0
2009-05-18 12:40:00,49.46,49.59,49.44,49.53,849900.0,29.2587,29.3356,29.2469,29.3001,849900.0
2009-05-18 12:50:00,49.54,49.6,49.49,49.59,159000.0,29.306,29.3415,29.2764,29.3356,159000.0
2009-05-18 13:00:00,49.59,49.61,49.46,49.59,192000.0,29.3356,29.3474,29.2587,29.3356,192000.0
2009-05-18 13:10:00,49.59,49.66,49.55,49.64,243300.0,29.3356,29.377,29.3119,29.3652,243300.0
2009-05-18 13:20:00,49.63,49.69,49.6,49.62,150400.0,29.3593,29.3947,29.3415,29.3533,150400.0
2009-05-18 13:30:00,49.63,49.66,49.53,49.56,226600.0,29.3593,29.377,29.3001,29.3178,226600.0
2009-05-18 13:40:00,49.57,49.58,49.11,49.53,386900.0,29.3238,29.3297,29.0516,29.3001,386900.0
2009-05-18 13:50:00,49.52,49.62,49.48,49.49,143900.0,29.2942,29.3533,29.2705,29.2764,143900.0
2009-05-18 14:00:00,49.5,49.57,49.48,49.52,201200.0,29.2824,29.3238,29.2705,29.2942,201200.0
2009-05-18 14:10:00,49.52,49.58,49.36,49.4,510500.0,29.2942,29.3297,29.1995,29.2232,510500.0
2009-05-18 14:20:00,49.41,49.42,49.21,49.3,191500.0,29.2291,29.235,29.1108,29.164,191500.0
2009-05-18 14:30:00,49.3,49.47,49.29,49.47,287500.0,29.164,29.2646,29.1581,29.2646,287500.0
2009-05-18 14:40:00,49.47,49.62,49.39,49.56,201300.0,29.2646,29.3533,29.2173,29.3178,201300.0
2009-05-18 14:50:00,49.55,49.56,49.49,49.51,280200.0,29.3119,29.3178,29.2764,29.2883,280200.0
2009-05-18 15:00:00,49.5,49.58,49.41,49.54,296500.0,29.2824,29.3297,29.2291,29.306,296500.0
2009-05-18 15:10:00,49.53,49.57,49.43,49.51,418600.0,29.3001,29.3238,29.2409,29.2883,418600.0
2009-05-18 15:20:00,49.5,49.56,49.42,49.44,390900.0,29.2824,29.3178,29.235,29.2469,390900.0
2009-05-18 15:30:00,49.45,49.51,49.36,49.5,428100.0,29.2528,29.2883,29.1995,29.2824,428100.0
2009-05-18 15:40:00,49.49,49.61,49.42,49.61,751300.0,29.2764,29.3474,29.235,29.3474,751300.0
2009-05-18 15:50:00,49.61,49.72,49.59,49.68,1472100.0,29.3474,29.4125,29.3356,29.3888,1472100.0
2009-05-19 09:30:00,49.74,50.11,49.67,50.08,694600.0,29.4243,29.6432,29.3829,29.6255,694600.0
2009-05-19 09:40:00,50.08,50.1,49.72,49.75,628200.0,29.6255,29.6373,29.4125,29.4302,628200.0
2009-05-19 09:50:00,49.75,49.75,49.5,49.5,450800.0,29.4302,29.4302,29.2824,29.2824,450800.0
2009-05-19 10:00:00,49.49,49.69,49.43,49.65,516100.0,29.2764,29.3947,29.2409,29.3711,516100.0
2009-05-19 10:10:00,49.65,49.99,49.64,49.99,836700.0,29.3711,29.5722,29.3652,29.5722,836700.0
2009-05-19 10:20:00,49.99,50.15,49.84,50.09,688200.0,29.5722,29.6669,29.4835,29.6314,688200.0
2009-05-19 10:30:00,50.09,50.34,50.08,50.31,341800.0,29.6314,29.7793,29.6255,29.7615,341800.0
2009-05-19 10:40:00,50.3,50.31,50.03,50.1,397700.0,29.7556,29.7615,29.5959,29.6373,397700.0
2009-05-19 10:50:00,50.11,50.21,50.01,50.05,309300.0,29.6432,29.7024,29.584,29.6077,309300.0
2009-05-19 11:00:00,50.04,50.2,50.0,50.04,420300.0,29.6018,29.6964,29.5781,29.6018,420300.0
2009-05-19 11:10:00,50.03,50.04,49.92,49.94,319000.0,29.5959,29.6018,29.5308,29.5426,319000.0
2009-05-19 11:20:00,49.93,50.1,49.88,50.09,592000.0,29.5367,29.6373,29.5071,29.6314,592000.0
2009-05-19 11:30:00,50.09,50.18,50.04,50.1,366100.0,29.6314,29.6846,29.6018,29.6373,366100.0
2009-05-19 11:40:00,50.1,50.25,50.09,50.23,166000.0,29.6373,29.726,29.6314,29.7142,166000.0
2009-05-19 11:50:00,50.24,50.24,50.06,50.14,386200.0,29.7201,29.7201,29.6136,29.661,386200.0
2009-05-19 12:00:00,50.13,50.18,50.04,50.15,171200.0,29.655,29.6846,29.6018,29.6669,171200.0
2009-05-19 12:10:00,50.15,50.23,50.08,50.23,162400.0,29.6669,29.7142,29.6255,29.7142,162400.0
2009-05-19 12:20:00,50.23,50.31,50.15,50.27,142100.0,29.7142,29.7615,29.6669,29.7379,142100.0
2009-05-19 12:30:00,50.27,50.28,50.05,50.07,174900.0,29.7379,29.7438,29.6077,29.6195,174900.0
2009-05-19 12:40:00,50.07,50.1,50.05,50.05,106600.0,29.6195,29.6373,29.6077,29.6077,106600.0
2009-05-19 12:50:00,50.06,50.06,49.92,49.92,257900.0,29.6136,29.6136,29.5308,29.5308,257900.0
2009-05-19 13:00:00,49.92,50.18,49.92,50.18,240000.0,29.5308,29.6846,29.5308,29.6846,240000.0
2009-05-19 13:10:00,50.19,50.26,50.11,50.24,308800.0,29.6905,29.7319,29.6432,29.7201,308800.0
2009-05-19 13:20:00,50.24,50.36,50.23,50.34,288500.0,29.7201,29.7911,29.7142,29.7793,288500.0
2009-05-19 13:30:00,50.34,50.39,50.23,50.33,314100.0,29.7793,29.8088,29.7142,29.7733,314100.0
2009-05-19 13:40:00,50.34,50.38,50.21,50.29,357100.0,29.7793,29.8029,29.7024,29.7497,357100.0
2009-05-19 13:50:00,50.29,50.35,50.2,50.27,276600.0,29.7497,29.7852,29.6964,29.7379,276600.0
2009-05-19 14:00:00,50.27,50.3,50.07,50.15,337200.0,29.7379,29.7556,29.6195,29.6669,337200.0
2009-05-19 14:10:00,50.14,50.26,50.13,50.26,192500.0,29.661,29.7319,29.655,29.7319,192500.0
2009-05-19 14:20:00,50.26,50.33,50.18,50.21,896000.0,29.7319,29.7733,29.6846,29.7024,896000.0
2009-05-19 14:30:00,50.21,50.29,50.19,50.23,330900.0,29.7024,29.7497,29.6905,29.7142,330900.0
2009-05-19 14:40:00,50.22,50.35,50.22,50.33,450600.0,29.7083,29.7852,29.7083,29.7733,450600.0
2009-05-19 14:50:00,50.33,50.38,50.28,50.3,286300.0,29.7733,29.8029,29.7438,29.7556,286300.0
2009-05-19 15:00:00,50.31,50.41,50.3,50.35,581800.0,29.7615,29.8207,29.7556,29.7852,581800.0
2009-05-19 15:10:00,50.35,50.38,50.25,50.38,227900.0,29.7852,29.8029,29.726,29.8029,227900.0
2009-05-19 15:20:00,50.38,50.38,50.27,50.3,393300.0,29.8029,29.8029,29.7379,29.7556,393300.0
2009-05-19 15:30:00,50.3,50.3,50.08,50.15,480400.0,29.7556,29.7556,29.6255,29.6669,480400.0
2009-05-19 15:40:00,50.15,50.19,49.93,49.93,604900.0,29.6669,29.6905,29.5367,29.5367,604900.0
2009-05-19 15:50:00,49.92,50.06,49.82,49.9,898100.0,29.5308,29.6136,29.4717,29.519,898100.0
2009-05-20 09:30:00,50.61,50.88,50.55,50.7,949800.0,29.939,30.0987,29.9035,29.9922,949800.0
2009-05-20 09:40:00,50.69,51.13,50.67,51.12,906700.0,29.9863,30.2466,29.9745,30.2407,906700.0
2009-05-20 09:50:00,51.12,51.23,51.08,51.16,616100.0,30.2407,30.3058,30.217,30.2643,616100.0
2009-05-20 10:00:00,51.16,51.35,51.16,51.24,923600.0,30.2643,30.3767,30.2643,30.3117,923600.0
2009-05-20 10:10:00,51.24,51.42,51.11,51.41,996300.0,30.3117,30.4182,30.2348,30.4122,996300.0
2009-05-20 10:20:00,51.42,51.51,51.3,51.31,573600.0,30.4182,30.4714,30.3472,30.3531,573600.0
2009-05-20 10:30:00,51.32,51.51,51.25,51.44,1909500.0,30.359,30.4714,30.3176,30.43,1909500.0
2009-05-20 10:40:00,51.44,51.51,51.34,51.44,532900.0,30.43,30.4714,30.3708,30.43,532900.0
2009-05-20 10:50:00,51.44,51.47,51.22,51.26,465000.0,30.43,30.4477,30.2998,30.3235,465000.0
2009-05-20 11:00:00,51.26,51.29,51.17,51.18,512200.0,30.3235,30.3412,30.2703,30.2762,512200.0
2009-05-20 11:10:00,51.17,51.23,51.04,51.11,391000.0,30.2703,30.3058,30.1934,30.2348,391000.0
2009-05-20 11:20:00,51.11,51.13,51.0,51.12,355000.0,30.2348,30.2466,30.1697,30.2407,355000.0
2009-05-20 11:30:00,51.13,51.25,51.12,51.2,443500.0,30.2466,30.3176,30.2407,30.288,443500.0
2009-05-20 11:40:00,51.2,51.24,51.1,51.12,292400.0,30.288,30.3117,30.2289,30.2407,292400.0
2009-05-20 11:50:00,51.11,51.19,50.77,50.77,717500.0,30.2348,30.2821,30.0336,30.0336,717500.0
2009-05-20 12:00:00,50.77,50.92,50.72,50.73,551300.0,30.0336,30.1224,30.0041,30.01,551300.0
2009-05-20 12:10:00,50.73,50.85,50.69,50.79,447400.0,30.01,30.081,29.9863,30.0455,447400.0
2009-05-20 12:20:00,50.8,50.81,50.67,50.76,335600.0,30.0514,30.0573,29.9745,30.0277,335600.0
2009-05-20 12:30:00,50.75,50.81,50.61,50.74,264300.0,30.0218,30.0573,29.939,30.0159,264300.0
2009-05-20 12:40:00,50.74,50.9,50.72,50.84,168500.0,30.0159,30.1105,30.0041,30.075,168500.0
2009-05-20 12:50:00,50.83,50.85,50.61,50.64,239800.0,30.0691,30.081,29.939,29.9567,239800.0
2009-05-20 13:00:00,50.63,50.82,50.59,50.75,239500.0,29.9508,30.0632,29.9272,30.0218,239500.0
2009-05-20 13:10:00,50.75,50.88,50.74,50.8,223600.0,30.0218,30.0987,30.0159,30.0514,223600.0
2009-05-20 13:20:00,50.79,50.83,50.63,50.76,744700.0,30.0455,30.0691,29.9508,30.0277,744700.0
2009-05-20 13:30:00,50.76,50.9,50.73,50.81,223600.0,30.0277,30.1105,30.01,30.0573,223600.0
2009-05-20 13:40:00,50.81,50.97,50.8,50.95,487700.0,30.0573,30.1519,30.0514,30.1401,487700.0
2009-05-20 13:50:00,50.95,50.99,50.9,50.92,128000.0,30.1401,30.1638,30.1105,30.1224,128000.0
2009-05-20 14:00:00,50.92,50.97,50.68,50.86,609500.0,30.1224,30.1519,29.9804,30.0869,609500.0
2009-05-20 14:10:00,50.87,50.95,50.74,50.95,255400.0,30.0928,30.1401,30.0159,30.1401,255400.0
2009-05-20 14:20:00,50.94,50.99,50.87,50.88,234500.0,30.1342,30.1638,30.0928,30.0987,234500.0
2009-05-20 14:30:00,50.87,50.88,50.65,50.75,506300.0,30.0928,30.0987,29.9626,30.0218,506300.0
2009-05-20 14:40:00,50.75,50.89,50.72,50.82,298300.0,30.0218,30.1046,30.0041,30.0632,298300.0
2009-05-20 14:50:00,50.82,50.93,50.73,50.85,479900.0,30.0632,30.1283,30.01,30.081,479900.0
2009-05-20 15:00:00,50.84,50.85,50.64,50.64,395900.0,30.075,30.081,29.9567,29.9567,395900.0
2009-05-20 15:10:00,50.64,50.7,50.48,50.58,408500.0,29.9567,29.9922,29.8621,29.9212,408500.0
2009-05-20 15:20:00,50.58,50.58,50.26,50.32,564900.0,29.9212,29.9212,29.7319,29.7674,564900.0
2009-05-20 15:30:00,50.32,50.37,50.18,50.27,588900.0,29.7674,29.797,29.6846,29.7379,588900.0
2009-05-20 15:40:00,50.27,50.31,49.99,50.02,967000.0,29.7379,29.7615,29.5722,29.59,967000.0
2009-05-20 15:50:00,50.02,50.08,49.93,50.03,1017600.0,29.59,29.6255,29.5367,29.5959,1017600.0
2009-05-21 09:30:00,49.35,49.36,48.69,48.73,1032200.0,29.1936,29.1995,28.8032,28.8268,1032200.0
2009-05-21 09:40:00,48.71,48.95,48.68,48.81,928900.0,28.815,28.957,28.7973,28.8742,928900.0
2009-05-21 09:50:00,48.82,48.94,48.68,48.68,938400.0,28.8801,28.9511,28.7973,28.7973,938400.0
2009-05-21 10:00:00,48.69,48.9,48.55,48.56,1375100.0,28.8032,28.9274,28.7204,28.7263,1375100.0
2009-05-21 10:10:00,48.56,48.57,48.26,48.28,908900.0,28.7263,28.7322,28.5488,28.5606,908900.0
2009-05-21 10:20:00,48.28,48.35,48.18,48.26,1227000.0,28.5606,28.6021,28.5015,28.5488,1227000.0
2009-05-21 10:30:00,48.25,48.27,48.04,48.06,1325200.0,28.5429,28.5547,28.4187,28.4305,1325200.0
2009-05-21 10:40:00,48.07,48.23,48.05,48.16,1164700.0,28.4364,28.5311,28.4246,28.4897,1164700.0
2009-05-21 10:50:00,48.15,48.19,48.05,48.11,525200.0,28.4837,28.5074,28.4246,28.4601,525200.0
2009-05-21 11:00:00,48.11,48.15,48.04,48.12,768700.0,28.4601,28.4837,28.4187,28.466,768700.0
2009-05-21 11:10:00,48.12,48.38,48.12,48.37,537000.0,28.466,28.6198,28.466,28.6139,537000.0
2009-05-21 11:20:00,48.36,48.47,48.35,48.43,388700.0,28.608,28.673,28.6021,28.6494,388700.0
2009-05-21 11:30:00,48.43,48.55,48.36,48.54,483600.0,28.6494,28.7204,28.608,28.7145,483600.0
2009-05-21 11:40:00,48.54,48.56,48.36,48.39,456600.0,28.7145,28.7263,28.608,28.6257,456600.0
2009-05-21 11:50:00,48.39,48.62,48.35,48.6,249700.0,28.6257,28.7618,28.6021,28.7499,249700.0
2009-05-21 12:00:00,48.61,48.69,48.58,48.64,323600.0,28.7559,28.8032,28.7381,28.7736,323600.0
2009-05-21 12:10:00,48.64,48.75,48.49,48.57,564600.0,28.7736,28.8387,28.6849,28.7322,564600.0
2009-05-21 12:20:00,48.57,48.59,48.46,48.51,198400.0,28.7322,28.744,28.6671,28.6967,198400.0
2009-05-21 12:30:00,48.51,48.79,48.48,48.72,171400.0,28.6967,28.8623,28.679,28.8209,171400.0
2009-05-21 12:40:00,48.73,48.77,48.64,48.77,186400.0,28.8268,28.8505,28.7736,28.8505,186400.0
2009-05-21 12:50:00,48.77,48.8,48.58,48.78,365500.0,28.8505,28.8683,28.7381,28.8564,365500.0
2009-05-21 13:00:00,48.77,48.82,48.61,48.63,225400.0,28.8505,28.8801,28.7559,28.7677,225400.0
2009-05-21 13:10:00,48.64,48.67,48.53,48.54,134800.0,28.7736,28.7914,28.7085,28.7145,134800.0
2009-05-21 13:20:00,48.53,48.56,48.39,48.45,351700.0,28.7085,28.7263,28.6257,28.6612,351700.0
2009-05-21 13:30:00,48.45,48.47,48.35,48.44,320200.0,28.6612,28.673,28.6021,28.6553,320200.0
2009-05-21 13:40:00,48.44,48.58,48.4,48.56,228600.0,28.6553,28.7381,28.6316,28.7263,228600.0
2009-05-21 13:50:00,48.56,48.65,48.45,48.57,240200.0,28.7263,28.7795,28.6612,28.7322,240200.0
2009-05-21 14:00:00,48.58,48.68,48.3,48.36,603000.0,28.7381,28.7973,28.5725,28.608,603000.0
2009-05-21 14:10:00,48.35,48.37,48.19,48.27,480700.0,28.6021,28.6139,28.5074,28.5547,480700.0
2009-05-21 14:20:00,48.27,48.32,48.19,48.24,540300.0,28.5547,28.5843,28.5074,28.537,540300.0
2009-05-21 14:30:00,48.24,48.42,48.2,48.26,497000.0,28.537,28.6435,28.5133,28.5488,497000.0
2009-05-21 14:40:00,48.25,48.28,48.11,48.17,364600.0,28.5429,28.5606,28.4601,28.4956,364600.0
2009-05-21 14:50:00,48.17,48.24,48.08,48.24,352600.0,28.4956,28.537,28.4423,28.537,352600.0
2009-05-21 15:00:00,48.24,48.31,48.12,48.13,476500.0,28.537,28.5784,28.466,28.4719,476500.0
2009-05-21 15:10:00,48.13,48.25,48.12,48.21,455300.0,28.4719,28.5429,28.466,28.5192,455300.0
2009-05-21 15:20:00,48.19,48.23,48.07,48.14,604700.0,28.5074,28.5311,28.4364,28.4778,604700.0
2009-05-21 15:30:00,48.14,48.35,48.14,48.28,718700.0,28.4778,28.6021,28.4778,28.5606,718700.0
2009-05-21 15:40:00,48.28,48.49,48.19,48.44,965500.0,28.5606,28.6849,28.5074,28.6553,965500.0
2009-05-21 15:50:00,48.44,48.59,48.33,48.51,2084400.0,28.6553,28.744,28.5902,28.6967,2084400.0
2009-05-22 09:30:00,48.85,49.11,48.62,48.88,1525200.0,28.8978,29.0516,28.7618,28.9156,1525200.0
2009-05-22 09:40:00,48.87,48.98,48.64,48.77,930400.0,28.9097,28.9747,28.7736,28.8505,930400.0
2009-05-22 09:50:00,48.77,48.84,48.56,48.77,699400.0,28.8505,28.8919,28.7263,28.8505,699400.0
2009-05-22 10:00:00,48.78,49.02,48.67,48.89,586300.0,28.8564,28.9984,28.7914,28.9215,586300.0
2009-05-22 10:10:00,48.89,49.15,48.86,49.07,618500.0,28.9215,29.0753,28.9038,29.028,618500.0
2009-05-22 10:20:00,49.08,49.21,49.06,49.11,433000.0,29.0339,29.1108,29.0221,29.0516,433000.0
2009-05-22 10:30:00,49.1,49.13,48.98,49.04,233200.0,29.0457,29.0635,28.9747,29.0102,233200.0
2009-05-22 10:40:00,49.04,49.33,49.03,49.3,392400.0,29.0102,29.1818,29.0043,29.164,392400.0
2009-05-22 10:50:00,49.3,49.44,49.3,49.35,354000.0,29.164,29.2469,29.164,29.1936,354000.0
2009-05-22 11:00:00,49.34,49.45,49.24,49.43,223800.0,29.1877,29.2528,29.1285,29.2409,223800.0
2009-05-22 11:10:00,49.43,49.46,49.32,49.34,399900.0,29.2409,29.2587,29.1759,29.1877,399900.0
2009-05-22 11:20:00,49.34,49.37,49.15,49.19,228500.0,29.1877,29.2054,29.0753,29.099,228500.0
2009-05-22 11:30:00,49.19,49.24,49.07,49.1,125200.0,29.099,29.1285,29.028,29.0457,125200.0
2009-05-22 11:40:00,49.11,49.14,49.05,49.08,168000.0,29.0516,29.0694,29.0161,29.0339,168000.0
2009-05-22 11:50:00,49.08,49.09,48.86,48.93,408500.0,29.0339,29.0398,28.9038,28.9452,408500.0
2009-05-22 12:00:00,48.93,49.1,48.93,49.09,245000.0,28.9452,29.0457,28.9452,29.0398,245000.0
2009-05-22 12:10:00,49.09,49.15,48.98,49.02,167400.0,29.0398,29.0753,28.9747,28.9984,167400.0
2009-05-22 12:20:00,49.03,49.07,48.89,48.9,174000.0,29.0043,29.028,28.9215,28.9274,174000.0
2009-05-22 12:30:00,48.9,48.92,48.84,48.91,174500.0,28.9274,28.9392,28.8919,28.9333,174500.0
2009-05-22 12:40:00,48.92,48.97,48.8,48.81,129500.0,28.9392,28.9688,28.8683,28.8742,129500.0
2009-05-22 12:50:00,48.8,48.95,48.78,48.91,135800.0,28.8683,28.957,28.8564,28.9333,135800.0
2009-05-22 13:00:00,48.92,49.0,48.91,48.94,117200.0,28.9392,28.9866,28.9333,28.9511,117200.0
2009-05-22 13:10:00,48.93,49.0,48.89,48.99,143500.0,28.9452,28.9866,28.9215,28.9807,143500.0
2009-05-22 13:20:00,48.99,49.06,48.99,49.0,265000.0,28.9807,29.0221,28.9807,28.9866,265000.0
2009-05-22 13:30:00,49.0,49.02,48.76,48.81,231700.0,28.9866,28.9984,28.8446,28.8742,231700.0
2009-05-22 13:40:00,48.81,48.92,48.76,48.86,140600.0,28.8742,28.9392,28.8446,28.9038,140600.0
2009-05-22 13:50:00,48.87,48.91,48.79,48.86,122200.0,28.9097,28.9333,28.8623,28.9038,122200.0
2009-05-22 14:00:00,48.86,48.96,48.81,48.84,123900.0,28.9038,28.9629,28.8742,28.8919,123900.0
2009-05-22 14:10:00,48.84,48.91,48.79,48.9,145400.0,28.8919,28.9333,28.8623,28.9274,145400.0
2009-05-22 14:20:00,48.9,48.99,48.85,48.94,246100.0,28.9274,28.9807,28.8978,28.9511,246100.0
2009-05-22 14:30:00,48.93,49.0,48.89,49.0,285400.0,28.9452,28.9866,28.9215,28.9866,285400.0
2009-05-22 14:40:00,49.0,49.07,49.0,49.03,180000.0,28.9866,29.028,28.9866,29.0043,180000.0
2009-05-22 14:50:00,49.03,49.09,48.99,49.08,146600.0,29.0043,29.0398,28.9807,29.0339,146600.0
2009-05-22 15:00:00,49.07,49.1,49.02,49.06,118100.0,29.028,29.0457,28.9984,29.0221,118100.0
2009-05-22 15:10:00,49.06,49.15,48.86,48.91,204800.0,29.0221,29.0753,28.9038,28.9333,204800.0
2009-05-22 15:20:00,48.91,48.91,48.73,48.78,374100.0,28.9333,28.9333,28.8268,28.8564,374100.0
2009-05-22 15:30:00,48.78,48.99,48.75,48.92,398200.0,28.8564,28.9807,28.8387,28.9392,398200.0
2009-05-22 15:40:00,48.93,48.95,48.67,48.78,543000.0,28.9452,28.957,28.7914,28.8564,543000.0
2009-05-22 15:50:00,48.78,48.79,48.54,48.64,776300.0,28.8564,28.8623,28.7145,28.7736,776300.0
2009-05-26 09:30:00,48.27,48.39,47.65,47.69,1490500.0,28.5547,28.6257,28.188,28.2116,1490500.0
2009-05-26 09:40:00,47.69,47.98,47.67,47.91,832700.0,28.2116,28.3832,28.1998,28.3418,832700.0
2009-05-26 09:50:00,47.9,48.18,47.83,48.17,521100.0,28.3359,28.5015,28.2944,28.4956,521100.0
2009-05-26 10:00:00,48.17,48.87,48.15,48.74,1928100.0,28.4956,28.9097,28.4837,28.8328,1928100.0
2009-05-26 10:10:00,48.75,48.86,48.6,48.78,2142500.0,28.8387,28.9038,28.7499,28.8564,2142500.0
2009-05-26 10:20:00,48.79,48.8,48.53,48.59,1275400.0,28.8623,28.8683,28.7085,28.744,1275400.0
2009-05-26 10:30:00,48.59,48.92,48.55,48.83,806100.0,28.744,28.9392,28.7204,28.886,806100.0
2009-05-26 10:40:00,48.83,49.04,48.81,48.99,319800.0,28.886,29.0102,28.8742,28.9807,319800.0
2009-05-26 10:50:00,48.99,49.2,48.96,48.96,1086800.0,28.9807,29.1049,28.9629,28.9629,1086800.0
2009-05-26 11:00:00,48.97,49.01,48.89,48.94,421900.0,28.9688,28.9925,28.9215,28.9511,421900.0
2009-05-26 11:10:00,48.93,49.05,48.91,49.0,295300.0,28.9452,29.0161,28.9333,28.9866,295300.0
2009-05-26 11:20:00,49.0,49.06,48.96,48.99,319300.0,28.9866,29.0221,28.9629,28.9807,319300.0
2009-05-26 11:30:00,48.99,49.02,48.95,49.0,222500.0,28.9807,28.9984,28.957,28.9866,222500.0
2009-05-26 11:40:00,49.0,49.17,49.0,49.11,424400.0,28.9866,29.0871,28.9866,29.0516,424400.0
2009-05-26 11:50:00,49.12,49.16,49.08,49.09,227600.0,29.0576,29.0812,29.0339,29.0398,227600.0
2009-05-26 12:00:00,49.08,49.08,48.9,48.91,167900.0,29.0339,29.0339,28.9274,28.9333,167900.0
2009-05-26 12:10:00,48.91,49.05,48.91,49.04,157300.0,28.9333,29.0161,28.9333,29.0102,157300.0
2009-05-26 12:20:00,49.04,49.13,49.02,49.09,157000.0,29.0102,29.0635,28.9984,29.0398,157000.0
2009-05-26 12:30:00,49.09,49.1,49.03,49.04,116000.0,29.0398,29.0457,29.0043,29.0102,116000.0
2009-05-26 12:40:00,49.03,49.16,48.97,49.16,161900.0,29.0043,29.0812,28.9688,29.0812,161900.0
2009-05-26 12:50:00,49.16,49.27,49.14,49.21,348300.0,29.0812,29.1463,29.0694,29.1108,348300.0
2009-05-26 13:00:00,49.21,49.3,49.19,49.24,318100.0,29.1108,29.164,29.099,29.1285,318100.0
2009-05-26 13:10:00,49.24,49.26,49.18,49.22,133400.0,29.1285,29.1404,29.0931,29.1167,133400.0
2009-05-26 13:20:00,49.21,49.24,49.16,49.21,154400.0,29.1108,29.1285,29.0812,29.1108,154400.0
2009-05-26 13:30:00,49.22,49.24,49.16,49.23,523500.0,29.1167,29.1285,29.0812,29.1226,523500.0
2009-05-26 13:40:00,49.22,49.35,49.21,49.31,541900.0,29.1167,29.1936,29.1108,29.17,541900.0
2009-05-26 13:50:00,49.3,49.45,49.29,49.42,268800.0,29.164,29.2528,29.1581,29.235,268800.0
2009-05-26 14:00:00,49.42,49.6,49.42,49.59,413700.0,29.235,29.3415,29.235,29.3356,413700.0
2009-05-26 14:10:00,49.59,49.68,49.51,49.64,301900.0,29.3356,29.3888,29.2883,29.3652,301900.0
2009-05-26 14:20:00,49.64,49.67,49.54,49.63,282800.0,29.3652,29.3829,29.306,29.3593,282800.0
2009-05-26 14:30:00,49.63,49.75,49.62,49.64,610300.0,29.3593,29.4302,29.3533,29.3652,610300.0
2009-05-26 14:40:00,49.65,49.78,49.64,49.64,328900.0,29.3711,29.448,29.3652,29.3652,328900.0
2009-05-26 14:50:00,49.64,49.65,49.49,49.5,453200.0,29.3652,29.3711,29.2764,29.2824,453200.0
2009-05-26 15:00:00,49.48,49.62,49.48,49.61,180900.0,29.2705,29.3533,29.2705,29.3474,180900.0
2009-05-26 15:10:00,49.62,49.72,49.43,49.55,509000.0,29.3533,29.4125,29.2409,29.3119,509000.0
2009-05-26 15:20:00,49.55,49.65,49.51,49.54,346000.0,29.3119,29.3711,29.2883,29.306,346000.0
2009-05-26 15:30:00,49.54,49.7,49.49,49.68,575700.0,29.306,29.4007,29.2764,29.3888,575700.0
2009-05-26 15:40:00,49.69,49.72,49.31,49.39,762200.0,29.3947,29.4125,29.17,29.2173,762200.0
2009-05-26 15:50:00,49.4,49.72,49.32,49.7,1084800.0,29.2232,29.4125,29.1759,29.4007,1084800.0
2009-05-27 09:30:00,49.91,50.22,49.78,50.21,915100.0,29.5249,29.7083,29.448,29.7024,915100.0
2009-05-27 09:40:00,50.22,50.42,50.08,50.41,966500.0,29.7083,29.8266,29.6255,29.8207,966500.0
2009-05-27 09:50:00,50.41,50.5,50.23,50.27,705700.0,29.8207,29.8739,29.7142,29.7379,705700.0
2009-05-27 10:00:00,50.28,50.43,49.83,50.09,1083700.0,29.7438,29.8325,29.4776,29.6314,1083700.0
2009-05-27 10:10:00,50.09,50.15,49.81,49.84,810700.0,29.6314,29.6669,29.4657,29.4835,810700.0
2009-05-27 10:20:00,49.85,49.97,49.74,49.91,792700.0,29.4894,29.5604,29.4243,29.5249,792700.0
2009-05-27 10:30:00,49.92,49.96,49.82,49.95,506800.0,29.5308,29.5545,29.4717,29.5486,506800.0
2009-05-27 10:40:00,49.95,49.99,49.7,49.88,495200.0,29.5486,29.5722,29.4007,29.5071,495200.0
2009-05-27 10:50:00,49.88,49.94,49.76,49.9,307000.0,29.5071,29.5426,29.4362,29.519,307000.0
2009-05-27 11:00:00,49.9,49.92,49.66,49.79,291500.0,29.519,29.5308,29.377,29.4539,291500.0
2009-05-27 11:10:00,49.79,49.93,49.79,49.89,747600.0,29.4539,29.5367,29.4539,29.5131,747600.0
2009-05-27 11:20:00,49.89,49.91,49.76,49.84,360400.0,29.5131,29.5249,29.4362,29.4835,360400.0
2009-05-27 11:30:00,49.83,50.16,49.79,50.12,427900.0,29.4776,29.6728,29.4539,29.6491,427900.0
2009-05-27 11:40:00,50.11,50.13,50.03,50.06,254400.0,29.6432,29.655,29.5959,29.6136,254400.0
2009-05-27 11:50:00,50.07,50.15,50.03,50.15,165700.0,29.6195,29.6669,29.5959,29.6669,165700.0
2009-05-27 12:00:00,50.16,50.28,50.15,50.24,279700.0,29.6728,29.7438,29.6669,29.7201,279700.0
2009-05-27 12:10:00,50.25,50.26,50.15,50.2,238600.0,29.726,29.7319,29.6669,29.6964,238600.0
2009-05-27 12:20:00,50.2,50.29,50.14,50.27,314000.0,29.6964,29.7497,29.661,29.7379,314000.0
2009-05-27 12:30:00,50.28,50.34,50.23,50.24,240500.0,29.7438,29.7793,29.7142,29.7201,240500.0
2009-05-27 12:40:00,50.24,50.3,50.14,50.24,255500.0,29.7201,29.7556,29.661,29.7201,255500.0
2009-05-27 12:50:00,50.24,50.29,50.11,50.15,169700.0,29.7201,29.7497,29.6432,29.6669,169700.0
2009-05-27 13:00:00,50.15,50.26,50.12,50.17,297000.0,29.6669,29.7319,29.6491,29.6787,297000.0
2009-05-27 13:10:00,50.17,50.26,50.08,50.21,158900.0,29.6787,29.7319,29.6255,29.7024,158900.0
2009-05-27 13:20:00,50.21,50.23,50.11,50.2,451800.0,29.7024,29.7142,29.6432,29.6964,451800.0
2009-05-27 13:30:00,50.2,50.2,49.85,49.85,557900.0,29.6964,29.6964,29.4894,29.4894,557900.0
2009-05-27 13:40:00,49.85,49.97,49.72,49.73,407700.0,29.4894,29.5604,29.4125,29.4184,407700.0
2009-05-27 13:50:00,49.73,49.75,49.51,49.74,790300.0,29.4184,29.4302,29.2883,29.4243,790300.0
2009-05-27 14:00:00,49.73,49.73,49.38,49.45,315900.0,29.4184,29.4184,29.2114,29.2528,315900.0
2009-05-27 14:10:00,49.46,49.58,49.44,49.53,276000.0,29.2587,29.3297,29.2469,29.3001,276000.0
2009-05-27 14:20:00,49.53,49.53,49.33,49.51,411400.0,29.3001,29.3001,29.1818,29.2883,411400.0
2009-05-27 14:30:00,49.51,49.61,49.41,49.6,370400.0,29.2883,29.3474,29.2291,29.3415,370400.0
2009-05-27 14:40:00,49.61,49.76,49.58,49.71,343000.0,29.3474,29.4362,29.3297,29.4066,343000.0
2009-05-27 14:50:00,49.71,49.72,49.46,49.47,292300.0,29.4066,29.4125,29.2587,29.2646,292300.0
2009-05-27 15:00:00,49.47,49.71,49.45,49.61,252500.0,29.2646,29.4066,29.2528,29.3474,252500.0
2009-05-27 15:10:00,49.61,49.61,49.49,49.52,369300.0,29.3474,29.3474,29.2764,29.2942,369300.0
2009-05-27 15:20:00,49.52,49.52,49.06,49.13,682600.0,29.2942,29.2942,29.0221,29.0635,682600.0
2009-05-27 15:30:00,49.13,49.25,49.03,49.05,653300.0,29.0635,29.1345,29.0043,29.0161,653300.0
2009-05-27 15:40:00,49.06,49.32,49.04,49.31,679800.0,29.0221,29.1759,29.0102,29.17,679800.0
2009-05-27 15:50:00,49.31,49.32,49.08,49.16,849200.0,29.17,29.1759,29.0339,29.0812,849200.0
2009-05-28 09:30:00,49.55,49.98,49.47,49.84,811600.0,29.3119,29.5663,29.2646,29.4835,811600.0
2009-05-28 09:40:00,49.84,49.98,49.71,49.75,864300.0,29.4835,29.5663,29.4066,29.4302,864300.0
2009-05-28 09:50:00,49.75,49.94,49.75,49.81,569300.0,29.4302,29.5426,29.4302,29.4657,569300.0
2009-05-28 10:00:00,49.81,49.84,49.28,49.38,926100.0,29.4657,29.4835,29.1522,29.2114,926100.0
2009-05-28 10:10:00,49.37,49.37,49.15,49.29,822000.0,29.2054,29.2054,29.0753,29.1581,822000.0
2009-05-28 10:20:00,49.29,49.33,49.06,49.23,297200.0,29.1581,29.1818,29.0221,29.1226,297200.0
2009-05-28 10:30:00,49.24,49.45,49.24,49.36,610300.0,29.1285,29.2528,29.1285,29.1995,610300.0
2009-05-28 10:40:00,49.36,49.6,49.29,49.6,393700.0,29.1995,29.3415,29.1581,29.3415,393700.0
2009-05-28 10:50:00,49.6,49.81,49.57,49.79,322100.0,29.3415,29.4657,29.3238,29.4539,322100.0
2009-05-28 11:00:00,49.8,50.21,49.8,50.19,1723700.0,29.4598,29.7024,29.4598,29.6905,1723700.0
2009-05-28 11:10:00,50.18,50.37,50.17,50.32,1211400.0,29.6846,29.797,29.6787,29.7674,1211400.0
2009-05-28 11:20:00,50.31,50.47,50.29,50.43,421500.0,29.7615,29.8562,29.7497,29.8325,421500.0
2009-05-28 11:30:00,50.43,50.67,50.41,50.61,397800.0,29.8325,29.9745,29.8207,29.939,397800.0
2009-05-28 11:40:00,50.62,50.72,50.47,50.71,499000.0,29.9449,30.0041,29.8562,29.9981,499000.0
2009-05-28 11:50:00,50.71,50.76,50.62,50.65,595500.0,29.9981,30.0277,29.9449,29.9626,595500.0
2009-05-28 12:00:00,50.65,50.73,50.5,50.5,471400.0,29.9626,30.01,29.8739,29.8739,471400.0
2009-05-28 12:10:00,50.5,50.56,50.36,50.39,435600.0,29.8739,29.9094,29.7911,29.8088,435600.0
2009-05-28 12:20:00,50.38,50.53,50.34,50.44,319900.0,29.8029,29.8917,29.7793,29.8384,319900.0
2009-05-28 12:30:00,50.44,50.45,50.33,50.44,156700.0,29.8384,29.8443,29.7733,29.8384,156700.0
2009-05-28 12:40:00,50.44,50.48,50.22,50.26,206500.0,29.8384,29.8621,29.7083,29.7319,206500.0
2009-05-28 12:50:00,50.26,50.26,50.07,50.13,811100.0,29.7319,29.7319,29.6195,29.655,811100.0
2009-05-28 13:00:00,50.14,50.55,50.09,50.49,580300.0,29.661,29.9035,29.6314,29.868,580300.0
2009-05-28 13:10:00,50.48,50.93,50.48,50.88,668100.0,29.8621,30.1283,29.8621,30.0987,668100.0
2009-05-28 13:20:00,50.88,50.97,50.78,50.8,690900.0,30.0987,30.1519,30.0396,30.0514,690900.0
2009-05-28 13:30:00,50.8,50.9,50.73,50.8,362100.0,30.0514,30.1105,30.01,30.0514,362100.0
2009-05-28 13:40:00,50.81,50.87,50.74,50.77,365000.0,30.0573,30.0928,30.0159,30.0336,365000.0
2009-05-28 13:50:00,50.77,50.85,50.55,50.72,445900.0,30.0336,30.081,29.9035,30.0041,445900.0
2009-05-28 14:00:00,50.73,50.96,50.7,50.88,859400.0,30.01,30.146,29.9922,30.0987,859400.0
2009-05-28 14:10:00,50.89,51.0,50.8,50.96,536900.0,30.1046,30.1697,30.0514,30.146,536900.0
2009-05-28 14:20:00,50.96,51.18,50.95,51.07,1024700.0,30.146,30.2762,30.1401,30.2111,1024700.0
2009-05-28 14:30:00,51.07,51.21,51.04,51.13,291900.0,30.2111,30.2939,30.1934,30.2466,291900.0
2009-05-28 14:40:00,51.14,51.19,50.94,51.03,562500.0,30.2525,30.2821,30.1342,30.1874,562500.0
2009-05-28 14:50:00,51.05,51.1,50.94,51.06,353700.0,30.1993,30.2289,30.1342,30.2052,353700.0
2009-05-28 15:00:00,51.06,51.15,51.01,51.03,317600.0,30.2052,30.2584,30.1756,30.1874,317600.0
2009-05-28 15:10:00,51.02,51.03,50.83,50.94,494200.0,30.1815,30.1874,30.0691,30.1342,494200.0
2009-05-28 15:20:00,50.94,50.97,50.74,50.93,555700.0,30.1342,30.1519,30.0159,30.1283,555700.0
2009-05-28 15:30:00,50.93,50.94,50.73,50.89,754700.0,30.1283,30.1342,30.01,30.1046,754700.0
2009-05-28 15:40:00,50.9,51.0,50.79,50.82,870700.0,30.1105,30.1697,30.0455,30.0632,870700.0
2009-05-28 15:50:00,50.81,50.9,50.62,50.75,1652400.0,30.0573,30.1105,29.9449,30.0218,1652400.0
2009-05-29 09:30:00,51.55,51.65,51.38,51.5,1110600.0,30.4951,30.5542,30.3945,30.4655,1110600.0
2009-05-29 09:40:00,51.54,51.76,51.11,51.19,2353900.0,30.4891,30.6193,30.2348,30.2821,2353900.0
2009-05-29 09:50:00,51.19,51.45,51.0,51.35,853900.0,30.2821,30.4359,30.1697,30.3767,853900.0
2009-05-29 10:00:00,51.35,51.53,51.23,51.42,616600.0,30.3767,30.4832,30.3058,30.4182,616600.0
2009-05-29 10:10:00,51.42,51.77,51.41,51.72,943200.0,30.4182,30.6252,30.4122,30.5956,943200.0
2009-05-29 10:20:00,51.72,51.88,51.71,51.86,913300.0,30.5956,30.6903,30.5897,30.6784,913300.0
2009-05-29 10:30:00,51.86,51.89,51.59,51.7,893300.0,30.6784,30.6962,30.5187,30.5838,893300.0
2009-05-29 10:40:00,51.7,51.83,51.49,51.62,623200.0,30.5838,30.6607,30.4596,30.5365,623200.0
2009-05-29 10:50:00,51.61,51.72,51.49,51.65,311800.0,30.5305,30.5956,30.4596,30.5542,311800.0
2009-05-29 11:00:00,51.64,51.72,51.53,51.6,418500.0,30.5483,30.5956,30.4832,30.5246,418500.0
2009-05-29 11:10:00,51.6,51.6,51.49,51.49,357500.0,30.5246,30.5246,30.4596,30.4596,357500.0
2009-05-29 11:20:00,51.48,51.65,51.38,51.38,704500.0,30.4536,30.5542,30.3945,30.3945,704500.0
2009-05-29 11:30:00,51.39,51.55,51.32,51.39,519200.0,30.4004,30.4951,30.359,30.4004,519200.0
2009-05-29 11:40:00,51.39,51.59,51.35,51.53,499000.0,30.4004,30.5187,30.3767,30.4832,499000.0
2009-05-29 11:50:00,51.54,51.58,51.33,51.36,297900.0,30.4891,30.5128,30.3649,30.3827,297900.0
2009-05-29 12:00:00,51.37,51.61,51.35,51.56,330000.0,30.3886,30.5305,30.3767,30.501,330000.0
2009-05-29 12:10:00,51.57,51.67,51.55,51.64,144400.0,30.5069,30.566,30.4951,30.5483,144400.0
2009-05-29 12:20:00,51.63,51.65,51.5,51.55,239400.0,30.5424,30.5542,30.4655,30.4951,239400.0
2009-05-29 12:30:00,51.54,51.56,51.4,51.41,312200.0,30.4891,30.501,30.4063,30.4122,312200.0
2009-05-29 12:40:00,51.41,51.52,51.36,51.41,471500.0,30.4122,30.4773,30.3827,30.4122,471500.0
2009-05-29 12:50:00,51.41,51.47,51.39,51.45,141800.0,30.4122,30.4477,30.4004,30.4359,141800.0
2009-05-29 13:00:00,51.44,51.53,51.41,51.45,198800.0,30.43,30.4832,30.4122,30.4359,198800.0
2009-05-29 13:10:00,51.45,51.51,51.36,51.37,263200.0,30.4359,30.4714,30.3827,30.3886,263200.0
2009-05-29 13:20:00,51.36,51.41,51.31,51.31,248500.0,30.3827,30.4122,30.3531,30.3531,248500.0
2009-05-29 13:30:00,51.31,51.43,51.3,51.35,530000.0,30.3531,30.4241,30.3472,30.3767,530000.0
2009-05-29 13:40:00,51.35,51.48,51.33,51.45,192500.0,30.3767,30.4536,30.3649,30.4359,192500.0
2009-05-29 13:50:00,51.44,51.46,51.35,51.43,309300.0,30.43,30.4418,30.3767,30.4241,309300.0
2009-05-29 14:00:00,51.43,51.45,51.37,51.39,136900.0,30.4241,30.4359,30.3886,30.4004,136900.0
2009-05-29 14:10:00,51.39,51.45,51.38,51.45,126200.0,30.4004,30.4359,30.3945,30.4359,126200.0
2009-05-29 14:20:00,51.45,51.46,51.27,51.32,243400.0,30.4359,30.4418,30.3294,30.359,243400.0
2009-05-29 14:30:00,51.33,51.35,51.18,51.18,316300.0,30.3649,30.3767,30.2762,30.2762,316300.0
2009-05-29 14:40:00,51.19,51.22,51.1,51.11,206300.0,30.2821,30.2998,30.2289,30.2348,206300.0
2009-05-29 14:50:00,51.11,51.12,50.97,51.12,328400.0,30.2348,30.2407,30.1519,30.2407,328400.0
2009-05-29 15:00:00,51.12,51.21,51.02,51.13,419600.0,30.2407,30.2939,30.1815,30.2466,419600.0
2009-05-29 15:10:00,51.13,51.22,51.1,51.21,290500.0,30.2466,30.2998,30.2289,30.2939,290500.0
2009-05-29 15:20:00,51.22,51.24,51.04,51.19,542100.0,30.2998,30.3117,30.1934,30.2821,542100.0
2009-05-29 15:30:00,51.18,51.21,51.02,51.2,462600.0,30.2762,30.2939,30.1815,30.288,462600.0
2009-05-29 15:40:00,51.19,51.32,51.14,51.23,843500.0,30.2821,30.359,30.2525,30.3058,843500.0
2009-05-29 15:50:00,51.22,51.73,51.17,51.62,2393700.0,30.2998,30.6015,30.2703,30.5365,2393700.0
2009-06-01 09:30:00,52.6,52.9,52.57,52.75,815500.0,31.1162,31.2937,31.0984,31.2049,815500.0
2009-06-01 09:40:00,52.75,53.16,52.72,53.14,1455500.0,31.2049,31.4475,31.1872,31.4356,1455500.0
2009-06-01 09:50:00,53.15,53.26,53.11,53.14,797900.0,31.4416,31.5066,31.4179,31.4356,797900.0
2009-06-01 10:00:00,53.15,53.54,53.15,53.42,1523700.0,31.4416,31.6723,31.4416,31.6013,1523700.0
2009-06-01 10:10:00,53.42,53.61,53.34,53.6,1085200.0,31.6013,31.7137,31.554,31.7078,1085200.0
2009-06-01 10:20:00,53.6,53.61,53.29,53.3,874100.0,31.7078,31.7137,31.5244,31.5303,874100.0
2009-06-01 10:30:00,53.3,53.44,53.25,53.4,618200.0,31.5303,31.6131,31.5007,31.5894,618200.0
2009-06-01 10:40:00,53.39,53.4,53.27,53.34,571300.0,31.5835,31.5894,31.5125,31.554,571300.0
2009-06-01 10:50:00,53.34,53.52,53.33,53.5,668100.0,31.554,31.6604,31.548,31.6486,668100.0
2009-06-01 11:00:00,53.49,53.61,53.43,53.43,851200.0,31.6427,31.7137,31.6072,31.6072,851200.0
2009-06-01 11:10:00,53.42,53.49,53.34,53.46,423000.0,31.6013,31.6427,31.554,31.6249,423000.0
2009-06-01 11:20:00,53.47,53.59,53.47,53.55,331100.0,31.6309,31.7018,31.6309,31.6782,331100.0
2009-06-01 11:30:00,53.56,53.56,53.4,53.46,477200.0,31.6841,31.6841,31.5894,31.6249,477200.0
2009-06-01 11:40:00,53.46,53.62,53.43,53.59,410100.0,31.6249,31.7196,31.6072,31.7018,410100.0
2009-06-01 11:50:00,53.58,53.66,53.47,53.62,402100.0,31.6959,31.7433,31.6309,31.7196,402100.0
2009-06-01 12:00:00,53.63,53.65,53.55,53.58,329000.0,31.7255,31.7373,31.6782,31.6959,329000.0
2009-06-01 12:10:00,53.57,53.59,53.53,53.59,208000.0,31.69,31.7018,31.6663,31.7018,208000.0
2009-06-01 12:20:00,53.58,53.63,53.54,53.61,388900.0,31.6959,31.7255,31.6723,31.7137,388900.0
2009-06-01 12:30:00,53.61,53.67,53.6,53.64,390800.0,31.7137,31.7492,31.7078,31.7314,390800.0
2009-06-01 12:40:00,53.63,53.66,53.57,53.6,346100.0,31.7255,31.7433,31.69,31.7078,346100.0
2009-06-01 12:50:00,53.61,53.69,53.49,53.53,528200.0,31.7137,31.761,31.6427,31.6663,528200.0
2009-06-01 13:00:00,53.53,53.59,53.47,53.59,425300.0,31.6663,31.7018,31.6309,31.7018,425300.0
2009-06-01 13:10:00,53.59,53.6,53.5,53.56,221800.0,31.7018,31.7078,31.6486,31.6841,221800.0
2009-06-01 13:20:00,53.56,53.59,53.55,53.59,319100.0,31.6841,31.7018,31.6782,31.7018,319100.0
2009-06-01 13:30:00,53.58,53.66,53.58,53.65,247000.0,31.6959,31.7433,31.6959,31.7373,247000.0
2009-06-01 13:40:00,53.65,53.75,53.6,53.7,395800.0,31.7373,31.7965,31.7078,31.7669,395800.0
2009-06-01 13:50:00,53.7,53.87,53.69,53.83,599800.0,31.7669,31.8675,31.761,31.8438,599800.0
2009-06-01 14:00:00,53.83,53.94,53.78,53.79,572300.0,31.8438,31.9089,31.8142,31.8202,572300.0
2009-06-01 14:10:00,53.79,53.89,53.77,53.88,485500.0,31.8202,31.8793,31.8083,31.8734,485500.0
2009-06-01 14:20:00,53.87,53.95,53.84,53.86,309500.0,31.8675,31.9148,31.8497,31.8616,309500.0
2009-06-01 14:30:00,53.85,53.88,53.68,53.76,531300.0,31.8556,31.8734,31.7551,31.8024,531300.0
2009-06-01 14:40:00,53.77,53.87,53.71,53.81,433700.0,31.8083,31.8675,31.7728,31.832,433700.0
2009-06-01 14:50:00,53.8,53.82,53.7,53.71,392400.0,31.8261,31.8379,31.7669,31.7728,392400.0
2009-06-01 15:00:00,53.71,53.72,53.53,53.6,316700.0,31.7728,31.7787,31.6663,31.7078,316700.0
2009-06-01 15:10:00,53.59,53.61,53.41,53.44,623500.0,31.7018,31.7137,31.5954,31.6131,623500.0
2009-06-01 15:20:00,53.44,53.73,53.4,53.73,763700.0,31.6131,31.7847,31.5894,31.7847,763700.0
2009-06-01 15:30:00,53.73,53.78,53.69,53.77,679700.0,31.7847,31.8142,31.761,31.8083,679700.0
2009-06-01 15:40:00,53.77,53.84,53.55,53.67,1013200.0,31.8083,31.8497,31.6782,31.7492,1013200.0
2009-06-01 15:50:00,53.66,53.8,53.47,53.61,2459800.0,31.7433,31.8261,31.6309,31.7137,2459800.0
2009-06-02 09:30:00,53.29,53.43,53.03,53.18,913700.0,31.5244,31.6072,31.3706,31.4593,913700.0
2009-06-02 09:40:00,53.18,53.46,53.14,53.38,1099900.0,31.4593,31.6249,31.4356,31.5776,1099900.0
2009-06-02 09:50:00,53.37,53.5,53.3,53.5,668100.0,31.5717,31.6486,31.5303,31.6486,668100.0
2009-06-02 10:00:00,53.51,53.81,53.5,53.77,1371500.0,31.6545,31.832,31.6486,31.8083,1371500.0
2009-06-02 10:10:00,53.77,53.8,53.41,53.44,838300.0,31.8083,31.8261,31.5954,31.6131,838300.0
2009-06-02 10:20:00,53.45,53.64,53.35,53.58,743200.0,31.619,31.7314,31.5599,31.6959,743200.0
2009-06-02 10:30:00,53.59,53.72,53.54,53.72,422900.0,31.7018,31.7787,31.6723,31.7787,422900.0
2009-06-02 10:40:00,53.72,53.8,53.63,53.74,461000.0,31.7787,31.8261,31.7255,31.7906,461000.0
2009-06-02 10:50:00,53.74,53.76,53.58,53.72,487700.0,31.7906,31.8024,31.6959,31.7787,487700.0
2009-06-02 11:00:00,53.72,53.75,53.64,53.69,386900.0,31.7787,31.7965,31.7314,31.761,386900.0
2009-06-02 11:10:00,53.69,53.7,53.54,53.61,565800.0,31.761,31.7669,31.6723,31.7137,565800.0
2009-06-02 11:20:00,53.6,53.68,53.52,53.52,594300.0,31.7078,31.7551,31.6604,31.6604,594300.0
2009-06-02 11:30:00,53.52,53.58,53.09,53.11,1133100.0,31.6604,31.6959,31.4061,31.4179,1133100.0
2009-06-02 11:40:00,53.1,53.32,53.09,53.25,301500.0,31.412,31.5421,31.4061,31.5007,301500.0
2009-06-02 11:50:00,53.25,53.31,53.23,53.25,434200.0,31.5007,31.5362,31.4889,31.5007,434200.0
2009-06-02 12:00:00,53.24,53.38,53.24,53.29,505900.0,31.4948,31.5776,31.4948,31.5244,505900.0
2009-06-02 12:10:00,53.29,53.33,53.22,53.3,338500.0,31.5244,31.548,31.483,31.5303,338500.0
2009-06-02 12:20:00,53.3,53.31,53.14,53.17,324100.0,31.5303,31.5362,31.4356,31.4534,324100.0
2009-06-02 12:30:00,53.17,53.33,53.14,53.32,180800.0,31.4534,31.548,31.4356,31.5421,180800.0
2009-06-02 12:40:00,53.32,53.36,53.29,53.33,144700.0,31.5421,31.5658,31.5244,31.548,144700.0
2009-06-02 12:50:00,53.32,53.4,53.27,53.36,236800.0,31.5421,31.5894,31.5125,31.5658,236800.0
2009-06-02 13:00:00,53.35,53.36,53.26,53.27,131700.0,31.5599,31.5658,31.5066,31.5125,131700.0
2009-06-02 13:10:00,53.27,53.29,53.19,53.24,221100.0,31.5125,31.5244,31.4652,31.4948,221100.0
2009-06-02 13:20:00,53.25,53.38,53.2,53.35,212500.0,31.5007,31.5776,31.4711,31.5599,212500.0
2009-06-02 13:30:00,53.35,53.49,53.35,53.44,525900.0,31.5599,31.6427,31.5599,31.6131,525900.0
2009-06-02 13:40:00,53.44,53.53,53.41,53.51,212000.0,31.6131,31.6663,31.5954,31.6545,212000.0
2009-06-02 13:50:00,53.51,53.52,53.34,53.38,193800.0,31.6545,31.6604,31.554,31.5776,193800.0
2009-06-02 14:00:00,53.38,53.39,53.23,53.3,600300.0,31.5776,31.5835,31.4889,31.5303,600300.0
2009-06-02 14:10:00,53.29,53.49,53.26,53.39,561700.0,31.5244,31.6427,31.5066,31.5835,561700.0
2009-06-02 14:20:00,53.39,53.49,53.37,53.41,513000.0,31.5835,31.6427,31.5717,31.5954,513000.0
2009-06-02 14:30:00,53.4,53.48,53.36,53.48,346300.0,31.5894,31.6368,31.5658,31.6368,346300.0
2009-06-02 14:40:00,53.47,53.56,53.44,53.45,392600.0,31.6309,31.6841,31.6131,31.619,392600.0
2009-06-02 14:50:00,53.45,53.5,53.39,53.41,250100.0,31.619,31.6486,31.5835,31.5954,250100.0
2009-06-02 15:00:00,53.41,53.55,53.4,53.53,328000.0,31.5954,31.6782,31.5894,31.6663,328000.0
2009-06-02 15:10:00,53.53,53.55,53.46,53.51,247200.0,31.6663,31.6782,31.6249,31.6545,247200.0
2009-06-02 15:20:00,53.51,53.62,53.44,53.5,489500.0,31.6545,31.7196,31.6131,31.6486,489500.0
2009-06-02 15:30:00,53.49,53.57,53.39,53.55,403000.0,31.6427,31.69,31.5835,31.6782,403000.0
2009-06-02 15:40:00,53.56,53.64,53.49,53.64,696900.0,31.6841,31.7314,31.6427,31.7314,696900.0
2009-06-02 15:50:00,53.64,53.66,53.42,53.42,1039100.0,31.7314,31.7433,31.6013,31.6013,1039100.0
2009-06-03 09:30:00,52.75,52.77,51.99,52.18,1690500.0,31.2049,31.2168,30.7553,30.8677,1690500.0
2009-06-03 09:40:00,52.18,52.2,51.8,51.83,1080700.0,30.8677,30.8796,30.6429,30.6607,1080700.0
2009-06-03 09:50:00,51.83,51.85,51.52,51.82,1039100.0,30.6607,30.6725,30.4773,30.6548,1039100.0
2009-06-03 10:00:00,51.82,51.83,51.52,51.7,799200.0,30.6548,30.6607,30.4773,30.5838,799200.0
2009-06-03 10:10:00,51.7,51.83,51.68,51.69,747600.0,30.5838,30.6607,30.572,30.5779,747600.0
2009-06-03 10:20:00,51.69,51.77,51.57,51.76,395000.0,30.5779,30.6252,30.5069,30.6193,395000.0
2009-06-03 10:30:00,51.75,51.76,51.29,51.48,1987000.0,30.6134,30.6193,30.3412,30.4536,1987000.0
2009-06-03 10:40:00,51.48,51.62,51.44,51.51,478300.0,30.4536,30.5365,30.43,30.4714,478300.0
2009-06-03 10:50:00,51.51,51.75,51.51,51.73,594800.0,30.4714,30.6134,30.4714,30.6015,594800.0
2009-06-03 11:00:00,51.74,51.74,51.57,51.6,250800.0,30.6075,30.6075,30.5069,30.5246,250800.0
2009-06-03 11:10:00,51.59,51.61,51.5,51.5,280100.0,30.5187,30.5305,30.4655,30.4655,280100.0
2009-06-03 11:20:00,51.5,51.61,51.47,51.54,541900.0,30.4655,30.5305,30.4477,30.4891,541900.0
2009-06-03 11:30:00,51.53,51.55,51.3,51.35,703900.0,30.4832,30.4951,30.3472,30.3767,703900.0
2009-06-03 11:40:00,51.35,51.45,51.29,51.29,485500.0,30.3767,30.4359,30.3412,30.3412,485500.0
2009-06-03 11:50:00,51.29,51.31,51.16,51.21,647000.0,30.3412,30.3531,30.2643,30.2939,647000.0
2009-06-03 12:00:00,51.21,51.26,51.18,51.25,263500.0,30.2939,30.3235,30.2762,30.3176,263500.0
2009-06-03 12:10:00,51.25,51.31,51.19,51.3,316200.0,30.3176,30.3531,30.2821,30.3472,316200.0
2009-06-03 12:20:00,51.3,51.33,51.17,51.19,234700.0,30.3472,30.3649,30.2703,30.2821,234700.0
2009-06-03 12:30:00,51.18,51.22,51.1,51.14,372600.0,30.2762,30.2998,30.2289,30.2525,372600.0
2009-06-03 12:40:00,51.14,51.19,51.06,51.06,181600.0,30.2525,30.2821,30.2052,30.2052,181600.0
2009-06-03 12:50:00,51.06,51.07,50.87,50.88,624000.0,30.2052,30.2111,30.0928,30.0987,624000.0
2009-06-03 13:00:00,50.88,50.93,50.83,50.91,359300.0,30.0987,30.1283,30.0691,30.1165,359300.0
2009-06-03 13:10:00,50.91,50.95,50.87,50.9,217100.0,30.1165,30.1401,30.0928,30.1105,217100.0
2009-06-03 13:20:00,50.9,50.9,50.76,50.82,337200.0,30.1105,30.1105,30.0277,30.0632,337200.0
2009-06-03 13:30:00,50.81,50.89,50.77,50.79,321000.0,30.0573,30.1046,30.0336,30.0455,321000.0
2009-06-03 13:40:00,50.79,50.81,50.63,50.63,853000.0,30.0455,30.0573,29.9508,29.9508,853000.0
2009-06-03 13:50:00,50.63,50.78,50.62,50.77,341300.0,29.9508,30.0396,29.9449,30.0336,341300.0
2009-06-03 14:00:00,50.77,50.82,50.74,50.81,293200.0,30.0336,30.0632,30.0159,30.0573,293200.0
2009-06-03 14:10:00,50.81,50.84,50.71,50.81,254100.0,30.0573,30.075,29.9981,30.0573,254100.0
2009-06-03 14:20:00,50.81,50.99,50.81,50.96,529400.0,30.0573,30.1638,30.0573,30.146,529400.0
2009-06-03 14:30:00,50.96,50.98,50.86,50.89,426200.0,30.146,30.1579,30.0869,30.1046,426200.0
2009-06-03 14:40:00,50.89,50.96,50.86,50.92,384300.0,30.1046,30.146,30.0869,30.1224,384300.0
2009-06-03 14:50:00,50.92,51.05,50.88,50.99,519800.0,30.1224,30.1993,30.0987,30.1638,519800.0
2009-06-03 15:00:00,50.99,51.03,50.89,50.97,322900.0,30.1638,30.1874,30.1046,30.1519,322900.0
2009-06-03 15:10:00,50.97,50.98,50.83,50.87,439000.0,30.1519,30.1579,30.0691,30.0928,439000.0
2009-06-03 15:20:00,50.87,50.94,50.76,50.76,618500.0,30.0928,30.1342,30.0277,30.0277,618500.0
2009-06-03 15:30:00,50.75,50.88,50.72,50.77,981000.0,30.0218,30.0987,30.0041,30.0336,981000.0
2009-06-03 15:40:00,50.76,51.13,50.76,51.13,1792400.0,30.0277,30.2466,30.0277,30.2466,1792400.0
2009-06-03 15:50:00,51.12,51.37,51.09,51.31,2631800.0,30.2407,30.3886,30.2229,30.3531,2631800.0
2009-06-04 09:30:00,51.99,52.27,51.95,52.06,861400.0,30.7553,30.921,30.7317,30.7968,861400.0
2009-06-04 09:40:00,52.06,52.13,51.58,51.64,1323500.0,30.7968,30.8382,30.5128,30.5483,1323500.0
2009-06-04 09:50:00,51.64,51.84,51.52,51.81,797400.0,30.5483,30.6666,30.4773,30.6489,797400.0
2009-06-04 10:00:00,51.81,51.9,51.53,51.65,701200.0,30.6489,30.7021,30.4832,30.5542,701200.0
2009-06-04 10:10:00,51.65,51.77,51.58,51.77,356300.0,30.5542,30.6252,30.5128,30.6252,356300.0
2009-06-04 10:20:00,51.78,51.99,51.77,51.88,564000.0,30.6311,30.7553,30.6252,30.6903,564000.0
2009-06-04 10:30:00,51.86,51.87,51.55,51.64,657300.0,30.6784,30.6844,30.4951,30.5483,657300.0
2009-06-04 10:40:00,51.64,51.93,51.6,51.9,281800.0,30.5483,30.7198,30.5246,30.7021,281800.0
2009-06-04 10:50:00,51.9,52.09,51.88,52.01,512400.0,30.7021,30.8145,30.6903,30.7672,512400.0
2009-06-04 11:00:00,52.01,52.06,51.95,52.02,532900.0,30.7672,30.7968,30.7317,30.7731,532900.0
2009-06-04 11:10:00,52.02,52.22,52.0,52.18,563400.0,30.7731,30.8914,30.7613,30.8677,563400.0
2009-06-04 11:20:00,52.18,52.34,52.12,52.22,558100.0,30.8677,30.9624,30.8322,30.8914,558100.0
2009-06-04 11:30:00,52.22,52.25,52.16,52.21,238700.0,30.8914,30.9091,30.8559,30.8855,238700.0
2009-06-04 11:40:00,52.2,52.29,52.2,52.27,172800.0,30.8796,30.9328,30.8796,30.921,172800.0
2009-06-04 11:50:00,52.26,52.33,52.17,52.17,193300.0,30.9151,30.9565,30.8618,30.8618,193300.0
2009-06-04 12:00:00,52.16,52.19,52.05,52.11,425200.0,30.8559,30.8737,30.7908,30.8263,425200.0
2009-06-04 12:10:00,52.11,52.17,52.04,52.15,251500.0,30.8263,30.8618,30.7849,30.85,251500.0
2009-06-04 12:20:00,52.15,52.27,52.13,52.23,291800.0,30.85,30.921,30.8382,30.8973,291800.0
2009-06-04 12:30:00,52.23,52.24,52.19,52.22,97200.0,30.8973,30.9032,30.8737,30.8914,97200.0
2009-06-04 12:40:00,52.22,52.38,52.21,52.29,158100.0,30.8914,30.9861,30.8855,30.9328,158100.0
2009-06-04 12:50:00,52.3,52.33,52.25,52.32,101400.0,30.9387,30.9565,30.9091,30.9506,101400.0
2009-06-04 13:00:00,52.32,52.4,52.32,52.4,179400.0,30.9506,30.9979,30.9506,30.9979,179400.0
2009-06-04 13:10:00,52.4,52.49,52.34,52.48,469100.0,30.9979,31.0511,30.9624,31.0452,469100.0
2009-06-04 13:20:00,52.49,52.57,52.49,52.55,516600.0,31.0511,31.0984,31.0511,31.0866,516600.0
2009-06-04 13:30:00,52.55,52.63,52.55,52.62,344700.0,31.0866,31.1339,31.0866,31.128,344700.0
2009-06-04 13:40:00,52.62,52.67,52.53,52.66,238400.0,31.128,31.1576,31.0748,31.1517,238400.0
2009-06-04 13:50:00,52.65,52.67,52.55,52.61,367200.0,31.1458,31.1576,31.0866,31.1221,367200.0
2009-06-04 14:00:00,52.61,52.62,52.5,52.6,667000.0,31.1221,31.128,31.057,31.1162,667000.0
2009-06-04 14:10:00,52.6,52.62,52.51,52.57,493800.0,31.1162,31.128,31.063,31.0984,493800.0
2009-06-04 14:20:00,52.58,52.6,52.48,52.48,623700.0,31.1044,31.1162,31.0452,31.0452,623700.0
2009-06-04 14:30:00,52.48,52.51,52.35,52.36,833200.0,31.0452,31.063,30.9683,30.9742,833200.0
2009-06-04 14:40:00,52.36,52.49,52.34,52.46,677900.0,30.9742,31.0511,30.9624,31.0334,677900.0
2009-06-04 14:50:00,52.46,52.5,52.36,52.4,484300.0,31.0334,31.057,30.9742,30.9979,484300.0
2009-06-04 15:00:00,52.4,52.45,52.36,52.38,1851000.0,30.9979,31.0275,30.9742,30.9861,1851000.0
2009-06-04 15:10:00,52.38,52.44,52.37,52.41,365600.0,30.9861,31.0215,30.9801,31.0038,365600.0
2009-06-04 15:20:00,52.41,52.51,52.36,52.5,521700.0,31.0038,31.063,30.9742,31.057,521700.0
2009-06-04 15:30:00,52.51,52.56,52.41,52.56,779400.0,31.063,31.0925,31.0038,31.0925,779400.0
2009-06-04 15:40:00,52.55,52.56,52.33,52.33,1122000.0,31.0866,31.0925,30.9565,30.9565,1122000.0
2009-06-04 15:50:00,52.32,52.54,52.31,52.49,2055700.0,30.9506,31.0807,30.9446,31.0511,2055700.0
2009-06-05 09:30:00,53.1,53.12,52.85,52.96,1102600.0,31.412,31.4238,31.2641,31.3292,1102600.0
2009-06-05 09:40:00,52.96,53.01,51.91,52.01,1342500.0,31.3292,31.3587,30.708,30.7672,1342500.0
2009-06-05 09:50:00,51.99,52.35,51.97,52.23,1006000.0,30.7553,30.9683,30.7435,30.8973,1006000.0
2009-06-05 10:00:00,52.23,52.43,51.86,51.88,1260500.0,30.8973,31.0156,30.6784,30.6903,1260500.0
2009-06-05 10:10:00,51.87,51.88,51.46,51.74,1834000.0,30.6844,30.6903,30.4418,30.6075,1834000.0
2009-06-05 10:20:00,51.74,52.04,51.73,51.97,968800.0,30.6075,30.7849,30.6015,30.7435,968800.0
2009-06-05 10:30:00,51.99,52.03,51.68,51.95,909700.0,30.7553,30.779,30.572,30.7317,909700.0
2009-06-05 10:40:00,51.95,52.27,51.93,52.23,931800.0,30.7317,30.921,30.7198,30.8973,931800.0
2009-06-05 10:50:00,52.23,52.28,52.12,52.27,503900.0,30.8973,30.9269,30.8322,30.921,503900.0
2009-06-05 11:00:00,52.28,52.6,52.26,52.56,831800.0,30.9269,31.1162,30.9151,31.0925,831800.0
2009-06-05 11:10:00,52.56,52.56,52.34,52.35,301400.0,31.0925,31.0925,30.9624,30.9683,301400.0
2009-06-05 11:20:00,52.38,52.54,52.27,52.37,225800.0,30.9861,31.0807,30.921,30.9801,225800.0
2009-06-05 11:30:00,52.36,52.36,52.09,52.25,502100.0,30.9742,30.9742,30.8145,30.9091,502100.0
2009-06-05 11:40:00,52.25,52.41,52.15,52.37,217900.0,30.9091,31.0038,30.85,30.9801,217900.0
2009-06-05 11:50:00,52.39,52.54,52.25,52.52,248000.0,30.992,31.0807,30.9091,31.0689,248000.0
2009-06-05 12:00:00,52.49,52.5,52.36,52.36,223200.0,31.0511,31.057,30.9742,30.9742,223200.0
2009-06-05 12:10:00,52.37,52.4,52.24,52.32,112300.0,30.9801,30.9979,30.9032,30.9506,112300.0
2009-06-05 12:20:00,52.33,52.54,52.27,52.48,193300.0,30.9565,31.0807,30.921,31.0452,193300.0
2009-06-05 12:30:00,52.49,52.59,52.46,52.58,157500.0,31.0511,31.1103,31.0334,31.1044,157500.0
2009-06-05 12:40:00,52.59,52.63,52.51,52.63,160300.0,31.1103,31.1339,31.063,31.1339,160300.0
2009-06-05 12:50:00,52.62,52.68,52.56,52.61,142100.0,31.128,31.1635,31.0925,31.1221,142100.0
2009-06-05 13:00:00,52.61,52.69,52.59,52.62,122800.0,31.1221,31.1694,31.1103,31.128,122800.0
2009-06-05 13:10:00,52.61,52.62,52.31,52.34,413400.0,31.1221,31.128,30.9446,30.9624,413400.0
2009-06-05 13:20:00,52.33,52.39,52.27,52.38,124800.0,30.9565,30.992,30.921,30.9861,124800.0
2009-06-05 13:30:00,52.37,52.41,52.32,52.35,41800.0,30.9801,31.0038,30.9506,30.9683,41800.0
2009-06-05 13:40:00,52.34,52.53,52.34,52.51,177700.0,30.9624,31.0748,30.9624,31.063,177700.0
2009-06-05 13:50:00,52.49,52.54,52.29,52.32,218100.0,31.0511,31.0807,30.9328,30.9506,218100.0
2009-06-05 14:00:00,52.32,52.38,52.05,52.09,439100.0,30.9506,30.9861,30.7908,30.8145,439100.0
2009-06-05 14:10:00,52.1,52.14,51.89,51.98,289600.0,30.8204,30.8441,30.6962,30.7494,289600.0
2009-06-05 14:20:00,51.98,52.02,51.85,51.94,391700.0,30.7494,30.7731,30.6725,30.7258,391700.0
2009-06-05 14:30:00,51.94,51.95,51.78,51.86,439800.0,30.7258,30.7317,30.6311,30.6784,439800.0
2009-06-05 14:40:00,51.85,52.02,51.82,52.02,378300.0,30.6725,30.7731,30.6548,30.7731,378300.0
2009-06-05 14:50:00,52.01,52.07,51.96,51.98,168300.0,30.7672,30.8027,30.7376,30.7494,168300.0
2009-06-05 15:00:00,51.97,51.97,51.84,51.85,347500.0,30.7435,30.7435,30.6666,30.6725,347500.0
2009-06-05 15:10:00,51.85,51.91,51.82,51.87,414700.0,30.6725,30.708,30.6548,30.6844,414700.0
2009-06-05 15:20:00,51.86,51.94,51.81,51.82,341800.0,30.6784,30.7258,30.6489,30.6548,341800.0
2009-06-05 15:30:00,51.81,52.13,51.81,52.11,828500.0,30.6489,30.8382,30.6489,30.8263,828500.0
2009-06-05 15:40:00,52.11,52.21,51.88,51.93,744100.0,30.8263,30.8855,30.6903,30.7198,744100.0
2009-06-05 15:50:00,51.93,52.15,51.92,52.11,1312800.0,30.7198,30.85,30.7139,30.8263,1312800.0
2009-06-08 09:30:00,51.55,51.69,51.22,51.36,685400.0,30.4951,30.5779,30.2998,30.3827,685400.0
2009-06-08 09:40:00,51.36,51.5,51.24,51.28,565000.0,30.3827,30.4655,30.3117,30.3353,565000.0
2009-06-08 09:50:00,51.27,51.47,51.24,51.29,554400.0,30.3294,30.4477,30.3117,30.3412,554400.0
2009-06-08 10:00:00,51.27,51.39,51.2,51.36,660200.0,30.3294,30.4004,30.288,30.3827,660200.0
2009-06-08 10:10:00,51.36,51.46,51.16,51.35,965700.0,30.3827,30.4418,30.2643,30.3767,965700.0
2009-06-08 10:20:00,51.34,51.53,51.33,51.48,692300.0,30.3708,30.4832,30.3649,30.4536,692300.0
2009-06-08 10:30:00,51.47,51.82,51.47,51.78,658200.0,30.4477,30.6548,30.4477,30.6311,658200.0
2009-06-08 10:40:00,51.78,51.84,51.56,51.57,425000.0,30.6311,30.6666,30.501,30.5069,425000.0
2009-06-08 10:50:00,51.57,51.67,51.48,51.5,263100.0,30.5069,30.566,30.4536,30.4655,263100.0
2009-06-08 11:00:00,51.5,51.5,51.35,51.37,207000.0,30.4655,30.4655,30.3767,30.3886,207000.0
2009-06-08 11:10:00,51.37,51.62,51.34,51.58,367300.0,30.3886,30.5365,30.3708,30.5128,367300.0
2009-06-08 11:20:00,51.58,51.64,51.39,51.43,306900.0,30.5128,30.5483,30.4004,30.4241,306900.0
2009-06-08 11:30:00,51.43,51.43,51.32,51.36,588100.0,30.4241,30.4241,30.359,30.3827,588100.0
2009-06-08 11:40:00,51.35,51.37,51.15,51.16,514500.0,30.3767,30.3886,30.2584,30.2643,514500.0
2009-06-08 11:50:00,51.16,51.22,51.06,51.18,653400.0,30.2643,30.2998,30.2052,30.2762,653400.0
2009-06-08 12:00:00,51.17,51.2,51.06,51.09,219200.0,30.2703,30.288,30.2052,30.2229,219200.0
2009-06-08 12:10:00,51.1,51.11,50.99,51.1,581200.0,30.2289,30.2348,30.1638,30.2289,581200.0
2009-06-08 12:20:00,51.1,51.26,51.09,51.25,222600.0,30.2289,30.3235,30.2229,30.3176,222600.0
2009-06-08 12:30:00,51.25,51.32,51.16,51.3,199200.0,30.3176,30.359,30.2643,30.3472,199200.0
2009-06-08 12:40:00,51.31,51.37,51.23,51.26,144300.0,30.3531,30.3886,30.3058,30.3235,144300.0
2009-06-08 12:50:00,51.26,51.26,51.2,51.24,123700.0,30.3235,30.3235,30.288,30.3117,123700.0
2009-06-08 13:00:00,51.24,51.33,51.22,51.28,191200.0,30.3117,30.3649,30.2998,30.3353,191200.0
2009-06-08 13:10:00,51.29,51.38,51.2,51.36,168500.0,30.3412,30.3945,30.288,30.3827,168500.0
2009-06-08 13:20:00,51.37,51.43,51.34,51.39,158100.0,30.3886,30.4241,30.3708,30.4004,158100.0
2009-06-08 13:30:00,51.4,51.46,51.36,51.43,163900.0,30.4063,30.4418,30.3827,30.4241,163900.0
2009-06-08 13:40:00,51.43,51.62,51.36,51.55,440300.0,30.4241,30.5365,30.3827,30.4951,440300.0
2009-06-08 13:50:00,51.56,51.58,51.51,51.55,202600.0,30.501,30.5128,30.4714,30.4951,202600.0
2009-06-08 14:00:00,51.56,51.64,51.53,51.55,179200.0,30.501,30.5483,30.4832,30.4951,179200.0
2009-06-08 14:10:00,51.56,51.6,51.47,51.47,380500.0,30.501,30.5246,30.4477,30.4477,380500.0
2009-06-08 14:20:00,51.48,51.48,51.35,51.42,525500.0,30.4536,30.4536,30.3767,30.4182,525500.0
2009-06-08 14:30:00,51.42,51.56,51.42,51.54,225100.0,30.4182,30.501,30.4182,30.4891,225100.0
2009-06-08 14:40:00,51.54,51.61,51.47,51.61,331900.0,30.4891,30.5305,30.4477,30.5305,331900.0
2009-06-08 14:50:00,51.61,51.63,51.48,51.58,547400.0,30.5305,30.5424,30.4536,30.5128,547400.0
2009-06-08 15:00:00,51.58,51.67,51.54,51.61,198000.0,30.5128,30.566,30.4891,30.5305,198000.0
2009-06-08 15:10:00,51.61,51.79,51.53,51.78,457200.0,30.5305,30.637,30.4832,30.6311,457200.0
2009-06-08 15:20:00,51.77,52.13,51.75,51.96,1080700.0,30.6252,30.8382,30.6134,30.7376,1080700.0
2009-06-08 15:30:00,51.96,52.4,51.96,52.22,819100.0,30.7376,30.9979,30.7376,30.8914,819100.0
2009-06-08 15:40:00,52.22,52.34,52.15,52.22,377100.0,30.8914,30.9624,30.85,30.8914,377100.0
2009-06-08 15:50:00,52.22,52.29,51.99,52.02,699500.0,30.8914,30.9328,30.7553,30.7731,699500.0
2009-06-09 09:30:00,52.55,52.79,52.5,52.67,930500.0,31.0866,31.2286,31.057,31.1576,930500.0
2009-06-09 09:40:00,52.67,52.83,52.58,52.77,896100.0,31.1576,31.2523,31.1044,31.2168,896100.0
2009-06-09 09:50:00,52.77,52.77,52.38,52.43,415600.0,31.2168,31.2168,30.9861,31.0156,415600.0
2009-06-09 10:00:00,52.42,52.63,52.36,52.51,484200.0,31.0097,31.1339,30.9742,31.063,484200.0
2009-06-09 10:10:00,52.5,52.65,52.43,52.59,579500.0,31.057,31.1458,31.0156,31.1103,579500.0
2009-06-09 10:20:00,52.58,52.58,52.32,52.45,462700.0,31.1044,31.1044,30.9506,31.0275,462700.0
2009-06-09 10:30:00,52.45,52.52,52.34,52.39,267100.0,31.0275,31.0689,30.9624,30.992,267100.0
2009-06-09 10:40:00,52.39,52.49,52.25,52.26,301300.0,30.992,31.0511,30.9091,30.9151,301300.0
2009-06-09 10:50:00,52.25,52.25,52.09,52.16,365400.0,30.9091,30.9091,30.8145,30.8559,365400.0
2009-06-09 11:00:00,52.14,52.15,51.94,52.09,356400.0,30.8441,30.85,30.7258,30.8145,356400.0
2009-06-09 11:10:00,52.08,52.22,52.05,52.16,279000.0,30.8086,30.8914,30.7908,30.8559,279000.0
2009-06-09 11:20:00,52.17,52.25,52.07,52.11,515500.0,30.8618,30.9091,30.8027,30.8263,515500.0
2009-06-09 11:30:00,52.12,52.21,52.11,52.17,162200.0,30.8322,30.8855,30.8263,30.8618,162200.0
2009-06-09 11:40:00,52.18,52.29,52.17,52.2,138500.0,30.8677,30.9328,30.8618,30.8796,138500.0
2009-06-09 11:50:00,52.2,52.2,52.1,52.12,79500.0,30.8796,30.8796,30.8204,30.8322,79500.0
2009-06-09 12:00:00,52.11,52.32,52.1,52.32,125900.0,30.8263,30.9506,30.8204,30.9506,125900.0
2009-06-09 12:10:00,52.32,52.32,52.26,52.27,136000.0,30.9506,30.9506,30.9151,30.921,136000.0
2009-06-09 12:20:00,52.27,52.54,52.24,52.49,452600.0,30.921,31.0807,30.9032,31.0511,452600.0
2009-06-09 12:30:00,52.49,52.54,52.44,52.45,130200.0,31.0511,31.0807,31.0215,31.0275,130200.0
2009-06-09 12:40:00,52.45,52.46,52.33,52.44,186000.0,31.0275,31.0334,30.9565,31.0215,186000.0
2009-06-09 12:50:00,52.43,52.47,52.38,52.41,169600.0,31.0156,31.0393,30.9861,31.0038,169600.0
2009-06-09 13:00:00,52.41,52.58,52.4,52.43,201800.0,31.0038,31.1044,30.9979,31.0156,201800.0
2009-06-09 13:10:00,52.43,52.43,52.29,52.38,288400.0,31.0156,31.0156,30.9328,30.9861,288400.0
2009-06-09 13:20:00,52.39,52.5,52.31,52.47,226600.0,30.992,31.057,30.9446,31.0393,226600.0
2009-06-09 13:30:00,52.49,52.52,52.37,52.52,247300.0,31.0511,31.0689,30.9801,31.0689,247300.0
2009-06-09 13:40:00,52.52,52.58,52.45,52.49,322500.0,31.0689,31.1044,31.0275,31.0511,322500.0
2009-06-09 13:50:00,52.49,52.76,52.48,52.75,457100.0,31.0511,31.2108,31.0452,31.2049,457100.0
2009-06-09 14:00:00,52.75,52.76,52.65,52.71,319400.0,31.2049,31.2108,31.1458,31.1813,319400.0
2009-06-09 14:10:00,52.71,52.82,52.65,52.79,243300.0,31.1813,31.2463,31.1458,31.2286,243300.0
2009-06-09 14:20:00,52.8,52.82,52.7,52.82,280100.0,31.2345,31.2463,31.1754,31.2463,280100.0
2009-06-09 14:30:00,52.83,52.92,52.83,52.88,293200.0,31.2523,31.3055,31.2523,31.2818,293200.0
2009-06-09 14:40:00,52.88,52.96,52.72,52.79,368400.0,31.2818,31.3292,31.1872,31.2286,368400.0
2009-06-09 14:50:00,52.78,52.83,52.7,52.79,168100.0,31.2227,31.2523,31.1754,31.2286,168100.0
2009-06-09 15:00:00,52.8,52.88,52.75,52.82,192800.0,31.2345,31.2818,31.2049,31.2463,192800.0
2009-06-09 15:10:00,52.83,52.83,52.67,52.77,396300.0,31.2523,31.2523,31.1576,31.2168,396300.0
2009-06-09 15:20:00,52.77,52.78,52.62,52.67,380100.0,31.2168,31.2227,31.128,31.1576,380100.0
2009-06-09 15:30:00,52.67,52.82,52.62,52.75,492100.0,31.1576,31.2463,31.128,31.2049,492100.0
2009-06-09 15:40:00,52.75,52.8,52.56,52.64,749900.0,31.2049,31.2345,31.0925,31.1399,749900.0
2009-06-09 15:50:00,52.63,52.7,52.52,52.52,1065700.0,31.1339,31.1754,31.0689,31.0689,1065700.0
2009-06-10 09:30:00,53.4,53.5,53.24,53.4,1012500.0,31.5894,31.6486,31.4948,31.5894,1012500.0
2009-06-10 09:40:00,53.41,53.41,53.25,53.26,628800.0,31.5954,31.5954,31.5007,31.5066,628800.0
2009-06-10 09:50:00,53.25,53.52,53.24,53.51,493200.0,31.5007,31.6604,31.4948,31.6545,493200.0
2009-06-10 10:00:00,53.51,53.55,53.19,53.21,866900.0,31.6545,31.6782,31.4652,31.477,866900.0
2009-06-10 10:10:00,53.21,53.24,52.57,52.63,2247500.0,31.477,31.4948,31.0984,31.1339,2247500.0
2009-06-10 10:20:00,52.64,53.05,52.63,52.96,719300.0,31.1399,31.3824,31.1339,31.3292,719300.0
2009-06-10 10:30:00,52.96,53.29,52.96,53.12,1664800.0,31.3292,31.5244,31.3292,31.4238,1664800.0
2009-06-10 10:40:00,53.1,53.1,52.74,52.84,543200.0,31.412,31.412,31.199,31.2582,543200.0
2009-06-10 10:50:00,52.85,53.0,52.8,52.97,406600.0,31.2641,31.3528,31.2345,31.3351,406600.0
2009-06-10 11:00:00,52.97,52.98,52.69,52.7,647300.0,31.3351,31.341,31.1694,31.1754,647300.0
2009-06-10 11:10:00,52.68,52.72,52.49,52.63,971400.0,31.1635,31.1872,31.0511,31.1339,971400.0
2009-06-10 11:20:00,52.63,52.94,52.63,52.89,403100.0,31.1339,31.3173,31.1339,31.2877,403100.0
2009-06-10 11:30:00,52.9,52.95,52.86,52.94,377000.0,31.2937,31.3232,31.27,31.3173,377000.0
2009-06-10 11:40:00,52.94,52.96,52.77,52.78,389500.0,31.3173,31.3292,31.2168,31.2227,389500.0
2009-06-10 11:50:00,52.79,52.89,52.75,52.78,393900.0,31.2286,31.2877,31.2049,31.2227,393900.0
2009-06-10 12:00:00,52.78,52.92,52.76,52.83,443200.0,31.2227,31.3055,31.2108,31.2523,443200.0
2009-06-10 12:10:00,52.82,52.97,52.82,52.92,298200.0,31.2463,31.3351,31.2463,31.3055,298200.0
2009-06-10 12:20:00,52.93,52.96,52.76,52.86,382700.0,31.3114,31.3292,31.2108,31.27,382700.0
2009-06-10 12:30:00,52.86,52.86,52.71,52.82,172100.0,31.27,31.27,31.1813,31.2463,172100.0
2009-06-10 12:40:00,52.82,52.82,52.63,52.63,126100.0,31.2463,31.2463,31.1339,31.1339,126100.0
2009-06-10 12:50:00,52.64,52.8,52.64,52.78,259900.0,31.1399,31.2345,31.1399,31.2227,259900.0
2009-06-10 13:00:00,52.77,52.79,52.44,52.52,587300.0,31.2168,31.2286,31.0215,31.0689,587300.0
2009-06-10 13:10:00,52.51,52.59,52.39,52.5,273900.0,31.063,31.1103,30.992,31.057,273900.0
2009-06-10 13:20:00,52.5,52.66,52.45,52.57,378900.0,31.057,31.1517,31.0275,31.0984,378900.0
2009-06-10 13:30:00,52.57,52.58,52.39,52.4,210200.0,31.0984,31.1044,30.992,30.9979,210200.0
2009-06-10 13:40:00,52.38,52.46,52.15,52.18,418200.0,30.9861,31.0334,30.85,30.8677,418200.0
2009-06-10 13:50:00,52.19,52.35,52.18,52.3,322000.0,30.8737,30.9683,30.8677,30.9387,322000.0
2009-06-10 14:00:00,52.29,52.29,52.11,52.26,450400.0,30.9328,30.9328,30.8263,30.9151,450400.0
2009-06-10 14:10:00,52.26,52.51,52.25,52.5,804200.0,30.9151,31.063,30.9091,31.057,804200.0
2009-06-10 14:20:00,52.51,52.63,52.49,52.52,902800.0,31.063,31.1339,31.0511,31.0689,902800.0
2009-06-10 14:30:00,52.51,52.61,52.42,52.5,648200.0,31.063,31.1221,31.0097,31.057,648200.0
2009-06-10 14:40:00,52.5,52.63,52.44,52.59,256800.0,31.057,31.1339,31.0215,31.1103,256800.0
2009-06-10 14:50:00,52.6,52.72,52.56,52.67,261200.0,31.1162,31.1872,31.0925,31.1576,261200.0
2009-06-10 15:00:00,52.68,52.71,52.51,52.55,176900.0,31.1635,31.1813,31.063,31.0866,176900.0
2009-06-10 15:10:00,52.56,52.62,52.45,52.58,269400.0,31.0925,31.128,31.0275,31.1044,269400.0
2009-06-10 15:20:00,52.58,52.68,52.56,52.61,361600.0,31.1044,31.1635,31.0925,31.1221,361600.0
2009-06-10 15:30:00,52.61,52.86,52.61,52.79,707100.0,31.1221,31.27,31.1221,31.2286,707100.0
2009-06-10 15:40:00,52.79,52.89,52.72,52.85,687500.0,31.2286,31.2877,31.1872,31.2641,687500.0
2009-06-10 15:50:00,52.85,53.0,52.77,52.99,996600.0,31.2641,31.3528,31.2168,31.3469,996600.0
2009-06-11 09:30:00,53.12,53.48,53.08,53.3,948600.0,31.4238,31.6368,31.4001,31.5303,948600.0
2009-06-11 09:40:00,53.31,53.52,53.05,53.43,703400.0,31.5362,31.6604,31.3824,31.6072,703400.0
2009-06-11 09:50:00,53.42,53.53,53.36,53.41,299500.0,31.6013,31.6663,31.5658,31.5954,299500.0
2009-06-11 10:00:00,53.42,53.48,53.25,53.42,410000.0,31.6013,31.6368,31.5007,31.6013,410000.0
2009-06-11 10:10:00,53.42,53.61,53.38,53.59,990700.0,31.6013,31.7137,31.5776,31.7018,990700.0
2009-06-11 10:20:00,53.59,53.67,53.43,53.53,731300.0,31.7018,31.7492,31.6072,31.6663,731300.0
2009-06-11 10:30:00,53.5,53.65,53.5,53.61,729300.0,31.6486,31.7373,31.6486,31.7137,729300.0
2009-06-11 10:40:00,53.62,53.69,53.58,53.68,240000.0,31.7196,31.761,31.6959,31.7551,240000.0
2009-06-11 10:50:00,53.67,53.69,53.55,53.59,617900.0,31.7492,31.761,31.6782,31.7018,617900.0
2009-06-11 11:00:00,53.59,53.64,53.48,53.58,456800.0,31.7018,31.7314,31.6368,31.6959,456800.0
2009-06-11 11:10:00,53.57,53.77,53.55,53.77,255600.0,31.69,31.8083,31.6782,31.8083,255600.0
2009-06-11 11:20:00,53.77,53.89,53.74,53.87,286400.0,31.8083,31.8793,31.7906,31.8675,286400.0
2009-06-11 11:30:00,53.87,53.88,53.79,53.83,297700.0,31.8675,31.8734,31.8202,31.8438,297700.0
2009-06-11 11:40:00,53.83,53.86,53.76,53.81,412200.0,31.8438,31.8616,31.8024,31.832,412200.0
2009-06-11 11:50:00,53.79,53.95,53.79,53.88,425800.0,31.8202,31.9148,31.8202,31.8734,425800.0
2009-06-11 12:00:00,53.88,53.89,53.78,53.86,339100.0,31.8734,31.8793,31.8142,31.8616,339100.0
2009-06-11 12:10:00,53.86,53.97,53.83,53.97,538500.0,31.8616,31.9266,31.8438,31.9266,538500.0
2009-06-11 12:20:00,53.96,54.02,53.9,53.91,247800.0,31.9207,31.9562,31.8852,31.8911,247800.0
2009-06-11 12:30:00,53.91,54.08,53.91,54.06,348700.0,31.8911,31.9917,31.8911,31.9799,348700.0
2009-06-11 12:40:00,54.06,54.21,54.06,54.15,282500.0,31.9799,32.0686,31.9799,32.0331,282500.0
2009-06-11 12:50:00,54.15,54.4,54.14,54.4,482100.0,32.0331,32.181,32.0272,32.181,482100.0
2009-06-11 13:00:00,54.4,54.5,54.36,54.39,434800.0,32.181,32.2402,32.1573,32.1751,434800.0
2009-06-11 13:10:00,54.38,54.51,54.38,54.5,503300.0,32.1692,32.2461,32.1692,32.2402,503300.0
2009-06-11 13:20:00,54.5,54.8,54.47,54.79,852000.0,32.2402,32.4176,32.2224,32.4117,852000.0
2009-06-11 13:30:00,54.79,54.82,54.61,54.65,851200.0,32.4117,32.4295,32.3052,32.3289,851200.0
2009-06-11 13:40:00,54.64,54.64,54.52,54.55,509800.0,32.323,32.323,32.252,32.2697,509800.0
2009-06-11 13:50:00,54.55,54.56,54.41,54.53,346200.0,32.2697,32.2757,32.1869,32.2579,346200.0
2009-06-11 14:00:00,54.52,54.57,54.44,54.48,320800.0,32.252,32.2816,32.2047,32.2283,320800.0
2009-06-11 14:10:00,54.49,54.65,54.48,54.62,588500.0,32.2342,32.3289,32.2283,32.3112,588500.0
2009-06-11 14:20:00,54.62,54.69,54.56,54.66,439000.0,32.3112,32.3526,32.2757,32.3348,439000.0
2009-06-11 14:30:00,54.66,54.72,54.44,54.51,658900.0,32.3348,32.3703,32.2047,32.2461,658900.0
2009-06-11 14:40:00,54.5,54.57,54.47,54.54,497700.0,32.2402,32.2816,32.2224,32.2638,497700.0
2009-06-11 14:50:00,54.54,54.57,54.4,54.54,872600.0,32.2638,32.2816,32.181,32.2638,872600.0
2009-06-11 15:00:00,54.55,54.6,54.45,54.57,691900.0,32.2697,32.2993,32.2106,32.2816,691900.0
2009-06-11 15:10:00,54.57,54.63,54.48,54.54,633900.0,32.2816,32.3171,32.2283,32.2638,633900.0
2009-06-11 15:20:00,54.53,54.55,54.4,54.41,497300.0,32.2579,32.2697,32.181,32.1869,497300.0
2009-06-11 15:30:00,54.4,54.42,54.16,54.36,975100.0,32.181,32.1928,32.039,32.1573,975100.0
2009-06-11 15:40:00,54.36,54.46,54.3,54.35,987900.0,32.1573,32.2165,32.1219,32.1514,987900.0
2009-06-11 15:50:00,54.34,54.38,53.93,53.95,2173500.0,32.1455,32.1692,31.903,31.9148,2173500.0
2009-06-12 09:30:00,53.44,53.48,52.87,53.1,1362700.0,31.6131,31.6368,31.2759,31.412,1362700.0
2009-06-12 09:40:00,53.11,53.31,53.08,53.11,1150700.0,31.4179,31.5362,31.4001,31.4179,1150700.0
2009-06-12 09:50:00,53.1,53.19,52.93,52.98,931100.0,31.412,31.4652,31.3114,31.341,931100.0
2009-06-12 10:00:00,52.99,52.99,52.8,52.88,664600.0,31.3469,31.3469,31.2345,31.2818,664600.0
2009-06-12 10:10:00,52.88,53.1,52.87,53.07,433200.0,31.2818,31.412,31.2759,31.3942,433200.0
2009-06-12 10:20:00,53.08,53.31,53.07,53.21,490600.0,31.4001,31.5362,31.3942,31.477,490600.0
2009-06-12 10:30:00,53.21,53.38,53.13,53.32,525800.0,31.477,31.5776,31.4297,31.5421,525800.0
2009-06-12 10:40:00,53.32,53.45,53.31,53.31,364200.0,31.5421,31.619,31.5362,31.5362,364200.0
2009-06-12 10:50:00,53.3,53.42,53.22,53.22,333800.0,31.5303,31.6013,31.483,31.483,333800.0
2009-06-12 11:00:00,53.23,53.24,52.97,52.98,689000.0,31.4889,31.4948,31.3351,31.341,689000.0
2009-06-12 11:10:00,52.98,53.06,52.96,52.99,265100.0,31.341,31.3883,31.3292,31.3469,265100.0
2009-06-12 11:20:00,53.0,53.08,52.98,53.04,286000.0,31.3528,31.4001,31.341,31.3765,286000.0
2009-06-12 11:30:00,53.04,53.18,53.04,53.17,339000.0,31.3765,31.4593,31.3765,31.4534,339000.0
2009-06-12 11:40:00,53.18,53.19,52.99,53.06,286500.0,31.4593,31.4652,31.3469,31.3883,286500.0
2009-06-12 11:50:00,53.05,53.1,53.03,53.06,171100.0,31.3824,31.412,31.3706,31.3883,171100.0
2009-06-12 12:00:00,53.06,53.16,53.06,53.13,179200.0,31.3883,31.4475,31.3883,31.4297,179200.0
2009-06-12 12:10:00,53.15,53.27,53.15,53.22,162200.0,31.4416,31.5125,31.4416,31.483,162200.0
2009-06-12 12:20:00,53.22,53.23,53.12,53.13,182300.0,31.483,31.4889,31.4238,31.4297,182300.0
2009-06-12 12:30:00,53.14,53.16,52.98,53.14,279100.0,31.4356,31.4475,31.341,31.4356,279100.0
2009-06-12 12:40:00,53.12,53.25,53.08,53.2,186400.0,31.4238,31.5007,31.4001,31.4711,186400.0
2009-06-12 12:50:00,53.19,53.19,53.01,53.12,390400.0,31.4652,31.4652,31.3587,31.4238,390400.0
2009-06-12 13:00:00,53.13,53.26,53.05,53.06,1100800.0,31.4297,31.5066,31.3824,31.3883,1100800.0
2009-06-12 13:10:00,53.11,53.17,53.06,53.08,277000.0,31.4179,31.4534,31.3883,31.4001,277000.0
2009-06-12 13:20:00,53.09,53.14,53.03,53.04,218400.0,31.4061,31.4356,31.3706,31.3765,218400.0
2009-06-12 13:30:00,53.04,53.08,53.01,53.08,206700.0,31.3765,31.4001,31.3587,31.4001,206700.0
2009-06-12 13:40:00,53.08,53.11,53.03,53.1,231000.0,31.4001,31.4179,31.3706,31.412,231000.0
2009-06-12 13:50:00,53.1,53.2,53.1,53.18,427400.0,31.412,31.4711,31.412,31.4593,427400.0
2009-06-12 14:00:00,53.17,53.19,53.01,53.04,298000.0,31.4534,31.4652,31.3587,31.3765,298000.0
2009-06-12 14:10:00,53.03,53.12,53.02,53.12,221900.0,31.3706,31.4238,31.3647,31.4238,221900.0
2009-06-12 14:20:00,53.12,53.17,53.06,53.08,666100.0,31.4238,31.4534,31.3883,31.4001,666100.0
2009-06-12 14:30:00,53.09,53.18,53.06,53.15,356400.0,31.4061,31.4593,31.3883,31.4416,356400.0
2009-06-12 14:40:00,53.16,53.46,53.15,53.33,728200.0,31.4475,31.6249,31.4416,31.548,728200.0
2009-06-12 14:50:00,53.34,53.36,53.25,53.32,424100.0,31.554,31.5658,31.5007,31.5421,424100.0
2009-06-12 15:00:00,53.33,53.39,53.31,53.31,240500.0,31.548,31.5835,31.5362,31.5362,240500.0
2009-06-12 15:10:00,53.31,53.44,53.29,53.43,400000.0,31.5362,31.6131,31.5244,31.6072,400000.0
2009-06-12 15:20:00,53.43,53.44,53.3,53.37,442900.0,31.6072,31.6131,31.5303,31.5717,442900.0
2009-06-12 15:30:00,53.37,53.41,53.22,53.22,624100.0,31.5717,31.5954,31.483,31.483,624100.0
2009-06-12 15:40:00,53.22,53.29,53.2,53.25,450300.0,31.483,31.5244,31.4711,31.5007,450300.0
2009-06-12 15:50:00,53.26,53.51,53.24,53.49,1373200.0,31.5066,31.6545,31.4948,31.6427,1373200.0
2009-06-15 09:30:00,52.59,52.62,52.37,52.39,689600.0,31.1103,31.128,30.9801,30.992,689600.0
2009-06-15 09:40:00,52.39,52.43,52.0,52.03,937300.0,30.992,31.0156,30.7613,30.779,937300.0
2009-06-15 09:50:00,52.03,52.4,52.01,52.37,711800.0,30.779,30.9979,30.7672,30.9801,711800.0
2009-06-15 10:00:00,52.36,52.38,52.25,52.34,556900.0,30.9742,30.9861,30.9091,30.9624,556900.0
2009-06-15 10:10:00,52.33,52.36,52.11,52.21,440100.0,30.9565,30.9742,30.8263,30.8855,440100.0
2009-06-15 10:20:00,52.21,52.26,52.14,52.2,321300.0,30.8855,30.9151,30.8441,30.8796,321300.0
2009-06-15 10:30:00,52.2,52.2,51.74,51.78,768000.0,30.8796,30.8796,30.6075,30.6311,768000.0
2009-06-15 10:40:00,51.77,52.01,51.74,51.96,411000.0,30.6252,30.7672,30.6075,30.7376,411000.0
2009-06-15 10:50:00,51.94,52.06,51.88,51.96,692100.0,30.7258,30.7968,30.6903,30.7376,692100.0
2009-06-15 11:00:00,51.95,51.98,51.74,51.76,601900.0,30.7317,30.7494,30.6075,30.6193,601900.0
2009-06-15 11:10:00,51.76,51.81,51.71,51.74,580800.0,30.6193,30.6489,30.5897,30.6075,580800.0
2009-06-15 11:20:00,51.75,51.75,51.63,51.71,308700.0,30.6134,30.6134,30.5424,30.5897,308700.0
2009-06-15 11:30:00,51.7,51.79,51.64,51.65,261400.0,30.5838,30.637,30.5483,30.5542,261400.0
2009-06-15 11:40:00,51.65,51.78,51.63,51.72,310200.0,30.5542,30.6311,30.5424,30.5956,310200.0
2009-06-15 11:50:00,51.72,51.73,51.6,51.67,229000.0,30.5956,30.6015,30.5246,30.566,229000.0
2009-06-15 12:00:00,51.67,51.74,51.58,51.6,368800.0,30.566,30.6075,30.5128,30.5246,368800.0
2009-06-15 12:10:00,51.6,51.61,51.46,51.48,188300.0,30.5246,30.5305,30.4418,30.4536,188300.0
2009-06-15 12:20:00,51.48,51.57,51.41,51.45,212500.0,30.4536,30.5069,30.4122,30.4359,212500.0
2009-06-15 12:30:00,51.45,51.65,51.43,51.6,203500.0,30.4359,30.5542,30.4241,30.5246,203500.0
2009-06-15 12:40:00,51.6,51.64,51.55,51.6,307100.0,30.5246,30.5483,30.4951,30.5246,307100.0
2009-06-15 12:50:00,51.58,51.7,51.54,51.67,309100.0,30.5128,30.5838,30.4891,30.566,309100.0
2009-06-15 13:00:00,51.67,51.67,51.5,51.53,342000.0,30.566,30.566,30.4655,30.4832,342000.0
2009-06-15 13:10:00,51.52,51.69,51.52,51.58,186300.0,30.4773,30.5779,30.4773,30.5128,186300.0
2009-06-15 13:20:00,51.57,51.58,51.48,51.52,240100.0,30.5069,30.5128,30.4536,30.4773,240100.0
2009-06-15 13:30:00,51.53,51.53,51.41,51.47,235400.0,30.4832,30.4832,30.4122,30.4477,235400.0
2009-06-15 13:40:00,51.48,51.67,51.44,51.64,194400.0,30.4536,30.566,30.43,30.5483,194400.0
2009-06-15 13:50:00,51.64,51.67,51.59,51.64,160400.0,30.5483,30.566,30.5187,30.5483,160400.0
2009-06-15 14:00:00,51.63,51.76,51.59,51.7,242300.0,30.5424,30.6193,30.5187,30.5838,242300.0
2009-06-15 14:10:00,51.69,51.8,51.65,51.78,305100.0,30.5779,30.6429,30.5542,30.6311,305100.0
2009-06-15 14:20:00,51.77,51.92,51.76,51.88,444500.0,30.6252,30.7139,30.6193,30.6903,444500.0
2009-06-15 14:30:00,51.88,51.88,51.74,51.8,294100.0,30.6903,30.6903,30.6075,30.6429,294100.0
2009-06-15 14:40:00,51.8,51.81,51.65,51.72,383900.0,30.6429,30.6489,30.5542,30.5956,383900.0
2009-06-15 14:50:00,51.72,51.74,51.62,51.74,381300.0,30.5956,30.6075,30.5365,30.6075,381300.0
2009-06-15 15:00:00,51.75,51.75,51.65,51.74,260000.0,30.6134,30.6134,30.5542,30.6075,260000.0
2009-06-15 15:10:00,51.74,51.9,51.73,51.86,470600.0,30.6075,30.7021,30.6015,30.6784,470600.0
2009-06-15 15:20:00,51.86,51.94,51.79,51.89,677600.0,30.6784,30.7258,30.637,30.6962,677600.0
2009-06-15 15:30:00,51.89,52.04,51.87,52.02,723100.0,30.6962,30.7849,30.6844,30.7731,723100.0
2009-06-15 15:40:00,52.01,52.1,51.89,52.08,976200.0,30.7672,30.8204,30.6962,30.8086,976200.0
2009-06-15 15:50:00,52.09,52.13,51.94,52.09,1858700.0,30.8145,30.8382,30.7258,30.8145,1858700.0
2009-06-16 09:30:00,52.51,52.76,52.47,52.49,1189800.0,31.063,31.2108,31.0393,31.0511,1189800.0
2009-06-16 09:40:00,52.49,52.7,52.38,52.58,896600.0,31.0511,31.1754,30.9861,31.1044,896600.0
2009-06-16 09:50:00,52.59,52.6,52.39,52.43,595400.0,31.1103,31.1162,30.992,31.0156,595400.0
2009-06-16 10:00:00,52.42,52.57,52.35,52.37,723900.0,31.0097,31.0984,30.9683,30.9801,723900.0
2009-06-16 10:10:00,52.38,52.48,52.12,52.16,732600.0,30.9861,31.0452,30.8322,30.8559,732600.0
2009-06-16 10:20:00,52.16,52.35,52.11,52.28,568000.0,30.8559,30.9683,30.8263,30.9269,568000.0
2009-06-16 10:30:00,52.29,52.4,52.21,52.38,366500.0,30.9328,30.9979,30.8855,30.9861,366500.0
2009-06-16 10:40:00,52.39,52.46,52.33,52.36,323300.0,30.992,31.0334,30.9565,30.9742,323300.0
2009-06-16 10:50:00,52.35,52.35,52.22,52.23,207400.0,30.9683,30.9683,30.8914,30.8973,207400.0
2009-06-16 11:00:00,52.23,52.37,52.23,52.32,284400.0,30.8973,30.9801,30.8973,30.9506,284400.0
2009-06-16 11:10:00,52.32,52.35,52.19,52.21,308900.0,30.9506,30.9683,30.8737,30.8855,308900.0
2009-06-16 11:20:00,52.2,52.2,51.96,52.0,550100.0,30.8796,30.8796,30.7376,30.7613,550100.0
2009-06-16 11:30:00,52.01,52.04,51.92,52.03,354400.0,30.7672,30.7849,30.7139,30.779,354400.0
2009-06-16 11:40:00,52.02,52.02,51.79,51.8,237200.0,30.7731,30.7731,30.637,30.6429,237200.0
2009-06-16 11:50:00,51.79,51.81,51.68,51.69,312100.0,30.637,30.6489,30.572,30.5779,312100.0
2009-06-16 12:00:00,51.69,51.69,51.6,51.62,174000.0,30.5779,30.5779,30.5246,30.5365,174000.0
2009-06-16 12:10:00,51.62,51.75,51.61,51.7,472300.0,30.5365,30.6134,30.5305,30.5838,472300.0
2009-06-16 12:20:00,51.71,51.71,51.59,51.64,303600.0,30.5897,30.5897,30.5187,30.5483,303600.0
2009-06-16 12:30:00,51.64,51.64,51.28,51.29,704100.0,30.5483,30.5483,30.3353,30.3412,704100.0
2009-06-16 12:40:00,51.29,51.29,51.05,51.06,900100.0,30.3412,30.3412,30.1993,30.2052,900100.0
2009-06-16 12:50:00,51.06,51.26,51.04,51.23,820800.0,30.2052,30.3235,30.1934,30.3058,820800.0
2009-06-16 13:00:00,51.23,51.23,51.02,51.03,625400.0,30.3058,30.3058,30.1815,30.1874,625400.0
2009-06-16 13:10:00,51.03,51.19,51.0,51.11,438800.0,30.1874,30.2821,30.1697,30.2348,438800.0
2009-06-16 13:20:00,51.1,51.11,50.91,51.06,512500.0,30.2289,30.2348,30.1165,30.2052,512500.0
2009-06-16 13:30:00,51.06,51.1,50.98,51.07,280000.0,30.2052,30.2289,30.1579,30.2111,280000.0
2009-06-16 13:40:00,51.06,51.22,51.05,51.2,331900.0,30.2052,30.2998,30.1993,30.288,331900.0
2009-06-16 13:50:00,51.2,51.21,51.07,51.1,205800.0,30.288,30.2939,30.2111,30.2289,205800.0
2009-06-16 14:00:00,51.09,51.09,50.83,50.9,439400.0,30.2229,30.2229,30.0691,30.1105,439400.0
2009-06-16 14:10:00,50.89,51.01,50.83,51.01,731900.0,30.1046,30.1756,30.0691,30.1756,731900.0
2009-06-16 14:20:00,51.01,51.02,50.88,50.92,404700.0,30.1756,30.1815,30.0987,30.1224,404700.0
2009-06-16 14:30:00,50.91,51.1,50.83,51.09,463800.0,30.1165,30.2289,30.0691,30.2229,463800.0
2009-06-16 14:40:00,51.09,51.09,50.97,51.03,424800.0,30.2229,30.2229,30.1519,30.1874,424800.0
2009-06-16 14:50:00,51.03,51.22,51.03,51.18,527400.0,30.1874,30.2998,30.1874,30.2762,527400.0
2009-06-16 15:00:00,51.19,51.23,51.06,51.12,650700.0,30.2821,30.3058,30.2052,30.2407,650700.0
2009-06-16 15:10:00,51.12,51.24,50.99,51.2,551400.0,30.2407,30.3117,30.1638,30.288,551400.0
2009-06-16 15:20:00,51.2,51.21,50.97,51.05,646500.0,30.288,30.2939,30.1519,30.1993,646500.0
2009-06-16 15:30:00,51.05,51.15,51.01,51.09,499400.0,30.1993,30.2584,30.1756,30.2229,499400.0
2009-06-16 15:40:00,51.08,51.23,51.05,51.06,1033600.0,30.217,30.3058,30.1993,30.2052,1033600.0
2009-06-16 15:50:00,51.06,51.09,50.93,50.99,1797300.0,30.2052,30.2229,30.1283,30.1638,1797300.0
2009-06-17 09:30:00,50.6,50.7,50.33,50.4,2078600.0,29.9331,29.9922,29.7733,29.8148,2078600.0
2009-06-17 09:40:00,50.41,50.47,49.96,49.97,1676800.0,29.8207,29.8562,29.5545,29.5604,1676800.0
2009-06-17 09:50:00,49.98,49.98,49.75,49.77,1714500.0,29.5663,29.5663,29.4302,29.4421,1714500.0
2009-06-17 10:00:00,49.78,50.09,49.72,50.06,1016800.0,29.448,29.6314,29.4125,29.6136,1016800.0
2009-06-17 10:10:00,50.06,50.13,49.95,50.08,1279300.0,29.6136,29.655,29.5486,29.6255,1279300.0
2009-06-17 10:20:00,50.08,50.1,49.77,49.88,743800.0,29.6255,29.6373,29.4421,29.5071,743800.0
2009-06-17 10:30:00,49.88,49.99,49.47,49.57,3194100.0,29.5071,29.5722,29.2646,29.3238,3194100.0
2009-06-17 10:40:00,49.57,49.7,49.47,49.55,988900.0,29.3238,29.4007,29.2646,29.3119,988900.0
2009-06-17 10:50:00,49.55,49.67,49.53,49.66,479800.0,29.3119,29.3829,29.3001,29.377,479800.0
2009-06-17 11:00:00,49.67,49.96,49.65,49.71,989800.0,29.3829,29.5545,29.3711,29.4066,989800.0
2009-06-17 11:10:00,49.71,49.8,49.62,49.79,787000.0,29.4066,29.4598,29.3533,29.4539,787000.0
2009-06-17 11:20:00,49.79,50.03,49.78,49.93,789800.0,29.4539,29.5959,29.448,29.5367,789800.0
2009-06-17 11:30:00,49.93,50.04,49.82,49.85,572900.0,29.5367,29.6018,29.4717,29.4894,572900.0
2009-06-17 11:40:00,49.86,49.97,49.8,49.96,762700.0,29.4953,29.5604,29.4598,29.5545,762700.0
2009-06-17 11:50:00,49.96,49.97,49.71,49.9,604200.0,29.5545,29.5604,29.4066,29.519,604200.0
2009-06-17 12:00:00,49.9,50.08,49.9,50.02,551600.0,29.519,29.6255,29.519,29.59,551600.0
2009-06-17 12:10:00,50.02,50.14,49.98,50.02,544700.0,29.59,29.661,29.5663,29.59,544700.0
2009-06-17 12:20:00,50.03,50.17,50.0,50.03,577000.0,29.5959,29.6787,29.5781,29.5959,577000.0
2009-06-17 12:30:00,50.03,50.06,49.92,50.06,463700.0,29.5959,29.6136,29.5308,29.6136,463700.0
2009-06-17 12:40:00,50.06,50.09,49.93,49.97,577500.0,29.6136,29.6314,29.5367,29.5604,577500.0
2009-06-17 12:50:00,49.97,49.99,49.84,49.95,279300.0,29.5604,29.5722,29.4835,29.5486,279300.0
2009-06-17 13:00:00,49.95,49.96,49.82,49.87,256100.0,29.5486,29.5545,29.4717,29.5012,256100.0
2009-06-17 13:10:00,49.88,49.93,49.73,49.73,331100.0,29.5071,29.5367,29.4184,29.4184,331100.0
2009-06-17 13:20:00,49.73,49.86,49.73,49.85,351600.0,29.4184,29.4953,29.4184,29.4894,351600.0
2009-06-17 13:30:00,49.85,50.01,49.85,50.01,362900.0,29.4894,29.584,29.4894,29.584,362900.0
2009-06-17 13:40:00,50.01,50.15,50.01,50.07,693700.0,29.584,29.6669,29.584,29.6195,693700.0
2009-06-17 13:50:00,50.07,50.09,49.97,50.0,355000.0,29.6195,29.6314,29.5604,29.5781,355000.0
2009-06-17 14:00:00,50.01,50.18,50.0,50.15,963000.0,29.584,29.6846,29.5781,29.6669,963000.0
2009-06-17 14:10:00,50.15,50.27,50.14,50.24,726800.0,29.6669,29.7379,29.661,29.7201,726800.0
2009-06-17 14:20:00,50.25,50.46,50.22,50.46,701000.0,29.726,29.8503,29.7083,29.8503,701000.0
2009-06-17 14:30:00,50.46,50.47,50.17,50.17,453700.0,29.8503,29.8562,29.6787,29.6787,453700.0
2009-06-17 14:40:00,50.16,50.16,49.98,50.09,348200.0,29.6728,29.6728,29.5663,29.6314,348200.0
2009-06-17 14:50:00,50.08,50.15,49.95,50.13,463800.0,29.6255,29.6669,29.5486,29.655,463800.0
2009-06-17 15:00:00,50.13,50.22,50.05,50.14,538400.0,29.655,29.7083,29.6077,29.661,538400.0
2009-06-17 15:10:00,50.14,50.18,50.05,50.13,345500.0,29.661,29.6846,29.6077,29.655,345500.0
2009-06-17 15:20:00,50.14,50.2,49.99,50.03,750200.0,29.661,29.6964,29.5722,29.5959,750200.0
2009-06-17 15:30:00,50.03,50.03,49.87,49.94,711500.0,29.5959,29.5959,29.5012,29.5426,711500.0
2009-06-17 15:40:00,49.94,50.21,49.91,50.2,1435700.0,29.5426,29.7024,29.5249,29.6964,1435700.0
2009-06-17 15:50:00,50.2,50.23,50.01,50.09,2361000.0,29.6964,29.7142,29.584,29.6314,2361000.0
2009-06-18 09:30:00,50.06,50.08,49.69,49.7,1196600.0,29.6136,29.6255,29.3947,29.4007,1196600.0
2009-06-18 09:40:00,49.69,50.12,49.67,49.92,1175500.0,29.3947,29.6491,29.3829,29.5308,1175500.0
2009-06-18 09:50:00,49.92,50.31,49.68,50.29,1179400.0,29.5308,29.7615,29.3888,29.7497,1179400.0
2009-06-18 10:00:00,50.28,50.48,50.25,50.31,882100.0,29.7438,29.8621,29.726,29.7615,882100.0
2009-06-18 10:10:00,50.31,50.66,50.31,50.57,943800.0,29.7615,29.9686,29.7615,29.9153,943800.0
2009-06-18 10:20:00,50.58,50.65,50.35,50.37,517100.0,29.9212,29.9626,29.7852,29.797,517100.0
2009-06-18 10:30:00,50.37,50.38,50.12,50.13,974400.0,29.797,29.8029,29.6491,29.655,974400.0
2009-06-18 10:40:00,50.13,50.13,49.76,49.91,2161000.0,29.655,29.655,29.4362,29.5249,2161000.0
2009-06-18 10:50:00,49.91,49.98,49.8,49.87,641400.0,29.5249,29.5663,29.4598,29.5012,641400.0
2009-06-18 11:00:00,49.88,50.0,49.86,49.93,678700.0,29.5071,29.5781,29.4953,29.5367,678700.0
2009-06-18 11:10:00,49.94,50.1,49.93,50.08,675600.0,29.5426,29.6373,29.5367,29.6255,675600.0
2009-06-18 11:20:00,50.08,50.17,50.07,50.08,628200.0,29.6255,29.6787,29.6195,29.6255,628200.0
2009-06-18 11:30:00,50.08,50.09,49.99,50.04,400500.0,29.6255,29.6314,29.5722,29.6018,400500.0
2009-06-18 11:40:00,50.03,50.03,49.9,49.95,247900.0,29.5959,29.5959,29.519,29.5486,247900.0
2009-06-18 11:50:00,49.96,50.15,49.95,50.13,188900.0,29.5545,29.6669,29.5486,29.655,188900.0
2009-06-18 12:00:00,50.13,50.15,50.03,50.04,243300.0,29.655,29.6669,29.5959,29.6018,243300.0
2009-06-18 12:10:00,50.03,50.07,50.01,50.02,229300.0,29.5959,29.6195,29.584,29.59,229300.0
2009-06-18 12:20:00,50.02,50.02,49.9,50.0,335500.0,29.59,29.59,29.519,29.5781,335500.0
2009-06-18 12:30:00,50.0,50.08,49.96,49.99,139300.0,29.5781,29.6255,29.5545,29.5722,139300.0
2009-06-18 12:40:00,49.99,50.09,49.96,50.09,180700.0,29.5722,29.6314,29.5545,29.6314,180700.0
2009-06-18 12:50:00,50.08,50.11,49.96,50.06,146100.0,29.6255,29.6432,29.5545,29.6136,146100.0
2009-06-18 13:00:00,50.06,50.21,50.02,50.18,450100.0,29.6136,29.7024,29.59,29.6846,450100.0
2009-06-18 13:10:00,50.17,50.17,50.03,50.07,427600.0,29.6787,29.6787,29.5959,29.6195,427600.0
2009-06-18 13:20:00,50.08,50.18,50.07,50.18,214800.0,29.6255,29.6846,29.6195,29.6846,214800.0
2009-06-18 13:30:00,50.18,50.2,49.97,49.97,205800.0,29.6846,29.6964,29.5604,29.5604,205800.0
2009-06-18 13:40:00,49.96,50.11,49.95,50.09,162900.0,29.5545,29.6432,29.5486,29.6314,162900.0
2009-06-18 13:50:00,50.1,50.15,49.96,49.97,142000.0,29.6373,29.6669,29.5545,29.5604,142000.0
2009-06-18 14:00:00,49.97,50.01,49.83,49.86,338500.0,29.5604,29.584,29.4776,29.4953,338500.0
2009-06-18 14:10:00,49.85,49.92,49.74,49.89,378200.0,29.4894,29.5308,29.4243,29.5131,378200.0
2009-06-18 14:20:00,49.89,49.92,49.78,49.89,414100.0,29.5131,29.5308,29.448,29.5131,414100.0
2009-06-18 14:30:00,49.89,49.95,49.83,49.86,706500.0,29.5131,29.5486,29.4776,29.4953,706500.0
2009-06-18 14:40:00,49.87,50.01,49.84,49.94,393000.0,29.5012,29.584,29.4835,29.5426,393000.0
2009-06-18 14:50:00,49.95,50.01,49.89,50.01,161600.0,29.5486,29.584,29.5131,29.584,161600.0
2009-06-18 15:00:00,50.02,50.06,49.97,50.06,246800.0,29.59,29.6136,29.5604,29.6136,246800.0
2009-06-18 15:10:00,50.05,50.13,49.97,50.06,239200.0,29.6077,29.655,29.5604,29.6136,239200.0
2009-06-18 15:20:00,50.05,50.06,49.89,49.9,342200.0,29.6077,29.6136,29.5131,29.519,342200.0
2009-06-18 15:30:00,49.93,49.98,49.83,49.85,434300.0,29.5367,29.5663,29.4776,29.4894,434300.0
2009-06-18 15:40:00,49.85,49.95,49.8,49.89,898000.0,29.4894,29.5486,29.4598,29.5131,898000.0
2009-06-18 15:50:00,49.88,50.01,49.79,49.94,1379200.0,29.5071,29.584,29.4539,29.5426,1379200.0
2009-06-19 09:30:00,50.24,50.36,49.94,49.98,874800.0,29.8733,29.9446,29.6949,29.7187,874800.0
2009-06-19 09:40:00,49.98,50.06,49.92,49.98,457200.0,29.7187,29.7662,29.683,29.7187,457200.0
2009-06-19 09:50:00,49.98,49.99,49.78,49.79,775600.0,29.7187,29.7246,29.5997,29.6057,775600.0
2009-06-19 10:00:00,49.79,49.9,49.76,49.77,475400.0,29.6057,29.6711,29.5878,29.5938,475400.0
2009-06-19 10:10:00,49.79,49.87,49.64,49.76,341300.0,29.6057,29.6532,29.5165,29.5878,341300.0
2009-06-19 10:20:00,49.76,49.8,49.67,49.68,692000.0,29.5878,29.6116,29.5343,29.5403,692000.0
2009-06-19 10:30:00,49.68,49.84,49.67,49.78,449400.0,29.5403,29.6354,29.5343,29.5997,449400.0
2009-06-19 10:40:00,49.78,49.81,49.7,49.8,301200.0,29.5997,29.6176,29.5522,29.6116,301200.0
2009-06-19 10:50:00,49.79,49.89,49.79,49.85,431100.0,29.6057,29.6651,29.6057,29.6414,431100.0
2009-06-19 11:00:00,49.86,49.92,49.83,49.83,419000.0,29.6473,29.683,29.6295,29.6295,419000.0
2009-06-19 11:10:00,49.83,49.85,49.71,49.74,386900.0,29.6295,29.6414,29.5581,29.5759,386900.0
2009-06-19 11:20:00,49.74,49.76,49.63,49.67,279100.0,29.5759,29.5878,29.5105,29.5343,279100.0
2009-06-19 11:30:00,49.67,49.68,49.62,49.66,238900.0,29.5343,29.5403,29.5046,29.5284,238900.0
2009-06-19 11:40:00,49.67,49.71,49.57,49.57,220300.0,29.5343,29.5581,29.4749,29.4749,220300.0
2009-06-19 11:50:00,49.58,49.67,49.56,49.67,195200.0,29.4808,29.5343,29.4689,29.5343,195200.0
2009-06-19 12:00:00,49.67,49.71,49.61,49.61,174900.0,29.5343,29.5581,29.4987,29.4987,174900.0
2009-06-19 12:10:00,49.61,49.63,49.46,49.48,459700.0,29.4987,29.5105,29.4095,29.4214,459700.0
2009-06-19 12:20:00,49.47,49.47,49.06,49.09,996600.0,29.4154,29.4154,29.1716,29.1895,996600.0
2009-06-19 12:30:00,49.09,49.1,48.95,49.03,965400.0,29.1895,29.1954,29.1062,29.1538,965400.0
2009-06-19 12:40:00,49.03,49.28,49.03,49.26,754500.0,29.1538,29.3024,29.1538,29.2905,754500.0
2009-06-19 12:50:00,49.25,49.28,49.09,49.1,467300.0,29.2846,29.3024,29.1895,29.1954,467300.0
2009-06-19 13:00:00,49.1,49.18,49.09,49.17,192400.0,29.1954,29.243,29.1895,29.237,192400.0
2009-06-19 13:10:00,49.17,49.24,49.15,49.22,372200.0,29.237,29.2786,29.2251,29.2668,372200.0
2009-06-19 13:20:00,49.22,49.24,49.06,49.13,309700.0,29.2668,29.2786,29.1716,29.2132,309700.0
2009-06-19 13:30:00,49.13,49.25,49.12,49.16,620800.0,29.2132,29.2846,29.2073,29.2311,620800.0
2009-06-19 13:40:00,49.15,49.23,49.09,49.11,466700.0,29.2251,29.2727,29.1895,29.2013,466700.0
2009-06-19 13:50:00,49.11,49.22,49.0,49.03,716500.0,29.2013,29.2668,29.1359,29.1538,716500.0
2009-06-19 14:00:00,49.03,49.09,48.98,49.0,745000.0,29.1538,29.1895,29.124,29.1359,745000.0
2009-06-19 14:10:00,49.0,49.01,48.85,48.87,575900.0,29.1359,29.1419,29.0467,29.0586,575900.0
2009-06-19 14:20:00,48.87,48.92,48.82,48.91,723700.0,29.0586,29.0884,29.0289,29.0824,723700.0
2009-06-19 14:30:00,48.92,49.02,48.88,48.97,742300.0,29.0884,29.1478,29.0646,29.1181,742300.0
2009-06-19 14:40:00,48.98,49.01,48.9,48.91,442000.0,29.124,29.1419,29.0765,29.0824,442000.0
2009-06-19 14:50:00,48.91,49.02,48.9,48.99,580900.0,29.0824,29.1478,29.0765,29.13,580900.0
2009-06-19 15:00:00,48.99,49.05,48.9,48.94,438600.0,29.13,29.1657,29.0765,29.1003,438600.0
2009-06-19 15:10:00,48.95,49.16,48.94,49.14,624900.0,29.1062,29.2311,29.1003,29.2192,624900.0
2009-06-19 15:20:00,49.14,49.29,49.12,49.29,779800.0,29.2192,29.3084,29.2073,29.3084,779800.0
2009-06-19 15:30:00,49.29,49.32,49.22,49.23,631700.0,29.3084,29.3262,29.2668,29.2727,631700.0
2009-06-19 15:40:00,49.23,49.27,49.07,49.19,984200.0,29.2727,29.2965,29.1776,29.2489,984200.0
2009-06-19 15:50:00,49.19,49.26,49.11,49.18,1445700.0,29.2489,29.2905,29.2013,29.243,1445700.0
2009-06-22 09:30:00,48.45,48.45,47.72,47.8,1620200.0,28.8089,28.8089,28.3748,28.4224,1620200.0
2009-06-22 09:40:00,47.79,47.81,47.45,47.56,1846100.0,28.4165,28.4284,28.2143,28.2797,1846100.0
2009-06-22 09:50:00,47.56,47.62,47.14,47.17,1283300.0,28.2797,28.3154,28.03,28.0478,1283300.0
2009-06-22 10:00:00,47.17,47.36,47.0,47.35,1804100.0,28.0478,28.1608,27.9467,28.1548,1804100.0
2009-06-22 10:10:00,47.35,47.51,47.17,47.17,1210700.0,28.1548,28.25,28.0478,28.0478,1210700.0
2009-06-22 10:20:00,47.18,47.36,47.17,47.26,1107600.0,28.0537,28.1608,28.0478,28.1013,1107600.0
2009-06-22 10:30:00,47.28,47.28,47.07,47.15,708300.0,28.1132,28.1132,27.9883,28.0359,708300.0
2009-06-22 10:40:00,47.16,47.21,47.07,47.21,595400.0,28.0419,28.0716,27.9883,28.0716,595400.0
2009-06-22 10:50:00,47.21,47.31,47.18,47.24,444000.0,28.0716,28.131,28.0537,28.0894,444000.0
2009-06-22 11:00:00,47.25,47.25,47.13,47.15,587600.0,28.0954,28.0954,28.024,28.0359,587600.0
2009-06-22 11:10:00,47.15,47.29,47.14,47.29,1095000.0,28.0359,28.1192,28.03,28.1192,1095000.0
2009-06-22 11:20:00,47.29,47.33,47.18,47.2,521100.0,28.1192,28.1429,28.0537,28.0656,521100.0
2009-06-22 11:30:00,47.2,47.21,46.95,46.95,723400.0,28.0656,28.0716,27.917,27.917,723400.0
2009-06-22 11:40:00,46.96,47.03,46.89,46.89,678600.0,27.9229,27.9646,27.8813,27.8813,678600.0
2009-06-22 11:50:00,46.88,46.88,46.77,46.81,975500.0,27.8754,27.8754,27.81,27.8337,975500.0
2009-06-22 12:00:00,46.81,46.96,46.71,46.96,1165400.0,27.8337,27.9229,27.7743,27.9229,1165400.0
2009-06-22 12:10:00,46.96,47.08,46.95,47.0,415200.0,27.9229,27.9943,27.917,27.9467,415200.0
2009-06-22 12:20:00,47.0,47.01,46.88,46.92,315500.0,27.9467,27.9527,27.8754,27.8991,315500.0
2009-06-22 12:30:00,46.91,47.0,46.9,46.97,346200.0,27.8932,27.9467,27.8873,27.9289,346200.0
2009-06-22 12:40:00,46.98,47.0,46.87,46.89,499900.0,27.9348,27.9467,27.8694,27.8813,499900.0
2009-06-22 12:50:00,46.89,46.96,46.87,46.96,223800.0,27.8813,27.9229,27.8694,27.9229,223800.0
2009-06-22 13:00:00,46.96,46.97,46.9,46.92,150100.0,27.9229,27.9289,27.8873,27.8991,150100.0
2009-06-22 13:10:00,46.92,46.92,46.73,46.76,542800.0,27.8991,27.8991,27.7862,27.804,542800.0
2009-06-22 13:20:00,46.76,46.77,46.66,46.75,464700.0,27.804,27.81,27.7445,27.7981,464700.0
2009-06-22 13:30:00,46.78,46.9,46.76,46.88,418000.0,27.8159,27.8873,27.804,27.8754,418000.0
2009-06-22 13:40:00,46.88,46.99,46.88,46.98,277900.0,27.8754,27.9408,27.8754,27.9348,277900.0
2009-06-22 13:50:00,46.99,47.09,46.96,47.04,432100.0,27.9408,28.0002,27.9229,27.9705,432100.0
2009-06-22 14:00:00,47.03,47.04,46.86,46.88,295500.0,27.9646,27.9705,27.8635,27.8754,295500.0
2009-06-22 14:10:00,46.88,47.05,46.84,47.05,343300.0,27.8754,27.9764,27.8516,27.9764,343300.0
2009-06-22 14:20:00,47.05,47.09,46.92,46.94,463100.0,27.9764,28.0002,27.8991,27.911,463100.0
2009-06-22 14:30:00,46.93,47.09,46.82,47.07,694700.0,27.9051,28.0002,27.8397,27.9883,694700.0
2009-06-22 14:40:00,47.07,47.07,46.94,46.97,334900.0,27.9883,27.9883,27.911,27.9289,334900.0
2009-06-22 14:50:00,46.98,47.06,46.93,47.03,455500.0,27.9348,27.9824,27.9051,27.9646,455500.0
2009-06-22 15:00:00,47.03,47.12,47.01,47.04,364400.0,27.9646,28.0181,27.9527,27.9705,364400.0
2009-06-22 15:10:00,47.04,47.08,46.94,47.04,577400.0,27.9705,27.9943,27.911,27.9705,577400.0
2009-06-22 15:20:00,47.03,47.06,46.91,46.98,464200.0,27.9646,27.9824,27.8932,27.9348,464200.0
2009-06-22 15:30:00,46.99,47.05,46.92,47.02,816200.0,27.9408,27.9764,27.8991,27.9586,816200.0
2009-06-22 15:40:00,47.02,47.02,46.79,46.84,1362900.0,27.9586,27.9586,27.8218,27.8516,1362900.0
2009-06-22 15:50:00,46.83,46.85,46.66,46.71,2727300.0,27.8456,27.8575,27.7445,27.7743,2727300.0
2009-06-23 09:30:00,47.01,47.4,46.88,47.19,2002200.0,27.9527,28.1846,27.8754,28.0597,2002200.0
2009-06-23 09:40:00,47.18,47.3,46.95,47.16,1127800.0,28.0537,28.1251,27.917,28.0419,1127800.0
2009-06-23 09:50:00,47.16,47.35,47.16,47.28,1221100.0,28.0419,28.1548,28.0419,28.1132,1221100.0
2009-06-23 10:00:00,47.28,47.46,47.1,47.23,1491200.0,28.1132,28.2202,28.0062,28.0835,1491200.0
2009-06-23 10:10:00,47.24,47.25,46.83,46.99,1347800.0,28.0894,28.0954,27.8456,27.9408,1347800.0
2009-06-23 10:20:00,46.99,46.99,46.62,46.63,783500.0,27.9408,27.9408,27.7208,27.7267,783500.0
2009-06-23 10:30:00,46.63,46.8,46.55,46.57,1063200.0,27.7267,27.8278,27.6791,27.691,1063200.0
2009-06-23 10:40:00,46.57,46.57,46.36,46.4,1162200.0,27.691,27.691,27.5662,27.5899,1162200.0
2009-06-23 10:50:00,46.4,46.68,46.31,46.6,874600.0,27.5899,27.7564,27.5364,27.7089,874600.0
2009-06-23 11:00:00,46.6,46.62,46.36,46.45,857800.0,27.7089,27.7208,27.5662,27.6197,857800.0
2009-06-23 11:10:00,46.45,46.69,46.39,46.67,600100.0,27.6197,27.7624,27.584,27.7505,600100.0
2009-06-23 11:20:00,46.67,46.85,46.65,46.79,716600.0,27.7505,27.8575,27.7386,27.8218,716600.0
2009-06-23 11:30:00,46.78,46.94,46.77,46.91,276700.0,27.8159,27.911,27.81,27.8932,276700.0
2009-06-23 11:40:00,46.91,46.92,46.76,46.8,332700.0,27.8932,27.8991,27.804,27.8278,332700.0
2009-06-23 11:50:00,46.8,46.91,46.8,46.9,154300.0,27.8278,27.8932,27.8278,27.8873,154300.0
2009-06-23 12:00:00,46.91,46.93,46.84,46.9,379400.0,27.8932,27.9051,27.8516,27.8873,379400.0
2009-06-23 12:10:00,46.9,46.91,46.78,46.81,306400.0,27.8873,27.8932,27.8159,27.8337,306400.0
2009-06-23 12:20:00,46.81,46.92,46.8,46.85,367700.0,27.8337,27.8991,27.8278,27.8575,367700.0
2009-06-23 12:30:00,46.84,47.2,46.84,47.12,755500.0,27.8516,28.0656,27.8516,28.0181,755500.0
2009-06-23 12:40:00,47.12,47.2,47.09,47.15,878300.0,28.0181,28.0656,28.0002,28.0359,878300.0
2009-06-23 12:50:00,47.15,47.17,47.08,47.12,245600.0,28.0359,28.0478,27.9943,28.0181,245600.0
2009-06-23 13:00:00,47.13,47.36,47.13,47.29,763500.0,28.024,28.1608,28.024,28.1192,763500.0
2009-06-23 13:10:00,47.3,47.39,47.22,47.3,322700.0,28.1251,28.1786,28.0775,28.1251,322700.0
2009-06-23 13:20:00,47.29,47.31,47.03,47.05,209200.0,28.1192,28.131,27.9646,27.9764,209200.0
2009-06-23 13:30:00,47.06,47.18,47.03,47.16,338300.0,27.9824,28.0537,27.9646,28.0419,338300.0
2009-06-23 13:40:00,47.17,47.17,47.02,47.03,204800.0,28.0478,28.0478,27.9586,27.9646,204800.0
2009-06-23 13:50:00,47.03,47.07,46.89,46.89,198700.0,27.9646,27.9883,27.8813,27.8813,198700.0
2009-06-23 14:00:00,46.89,47.07,46.86,47.07,240800.0,27.8813,27.9883,27.8635,27.9883,240800.0
2009-06-23 14:10:00,47.08,47.3,47.06,47.27,409500.0,27.9943,28.1251,27.9824,28.1073,409500.0
2009-06-23 14:20:00,47.26,47.31,47.14,47.15,272500.0,28.1013,28.131,28.03,28.0359,272500.0
2009-06-23 14:30:00,47.16,47.21,47.14,47.15,198500.0,28.0419,28.0716,28.03,28.0359,198500.0
2009-06-23 14:40:00,47.15,47.22,47.08,47.19,230400.0,28.0359,28.0775,27.9943,28.0597,230400.0
2009-06-23 14:50:00,47.19,47.27,47.07,47.11,381800.0,28.0597,28.1073,27.9883,28.0121,381800.0
2009-06-23 15:00:00,47.11,47.12,46.93,46.93,290900.0,28.0121,28.0181,27.9051,27.9051,290900.0
2009-06-23 15:10:00,46.93,47.05,46.9,47.01,398600.0,27.9051,27.9764,27.8873,27.9527,398600.0
2009-06-23 15:20:00,47.01,47.13,46.94,47.09,638800.0,27.9527,28.024,27.911,28.0002,638800.0
2009-06-23 15:30:00,47.09,47.13,46.97,47.11,613300.0,28.0002,28.024,27.9289,28.0121,613300.0
2009-06-23 15:40:00,47.12,47.23,47.08,47.23,669500.0,28.0181,28.0835,27.9943,28.0835,669500.0
2009-06-23 15:50:00,47.23,47.23,47.01,47.07,1064300.0,28.0835,28.0835,27.9527,27.9883,1064300.0
2009-06-24 09:30:00,47.39,47.63,47.32,47.38,627000.0,28.1786,28.3213,28.137,28.1727,627000.0
2009-06-24 09:40:00,47.37,47.46,47.15,47.27,447800.0,28.1667,28.2202,28.0359,28.1073,447800.0
2009-06-24 09:50:00,47.27,47.33,47.15,47.33,388100.0,28.1073,28.1429,28.0359,28.1429,388100.0
2009-06-24 10:00:00,47.33,47.44,47.17,47.41,976600.0,28.1429,28.2083,28.0478,28.1905,976600.0
2009-06-24 10:10:00,47.41,47.6,47.41,47.6,514100.0,28.1905,28.3035,28.1905,28.3035,514100.0
2009-06-24 10:20:00,47.6,47.69,47.54,47.59,334400.0,28.3035,28.357,28.2678,28.2975,334400.0
2009-06-24 10:30:00,47.58,47.72,47.4,47.63,1042300.0,28.2916,28.3748,28.1846,28.3213,1042300.0
2009-06-24 10:40:00,47.64,47.88,47.59,47.87,571500.0,28.3273,28.47,28.2975,28.464,571500.0
2009-06-24 10:50:00,47.88,47.92,47.82,47.85,355500.0,28.47,28.4938,28.4343,28.4521,355500.0
2009-06-24 11:00:00,47.85,47.99,47.82,47.84,447500.0,28.4521,28.5354,28.4343,28.4462,447500.0
2009-06-24 11:10:00,47.83,47.96,47.81,47.96,417700.0,28.4402,28.5175,28.4284,28.5175,417700.0
2009-06-24 11:20:00,47.96,48.04,47.88,47.88,366600.0,28.5175,28.5651,28.47,28.47,366600.0
2009-06-24 11:30:00,47.89,47.92,47.77,47.78,275100.0,28.4759,28.4938,28.4046,28.4105,275100.0
2009-06-24 11:40:00,47.78,47.83,47.7,47.7,365900.0,28.4105,28.4402,28.3629,28.3629,365900.0
2009-06-24 11:50:00,47.71,47.77,47.67,47.77,179000.0,28.3689,28.4046,28.3451,28.4046,179000.0
2009-06-24 12:00:00,47.77,47.83,47.77,47.82,223600.0,28.4046,28.4402,28.4046,28.4343,223600.0
2009-06-24 12:10:00,47.81,47.82,47.7,47.7,139800.0,28.4284,28.4343,28.3629,28.3629,139800.0
2009-06-24 12:20:00,47.7,47.71,47.56,47.62,236900.0,28.3629,28.3689,28.2797,28.3154,236900.0
2009-06-24 12:30:00,47.63,47.63,47.51,47.51,119300.0,28.3213,28.3213,28.25,28.25,119300.0
2009-06-24 12:40:00,47.5,47.53,47.44,47.53,197300.0,28.244,28.2619,28.2083,28.2619,197300.0
2009-06-24 12:50:00,47.53,47.56,47.5,47.52,135900.0,28.2619,28.2797,28.244,28.2559,135900.0
2009-06-24 13:00:00,47.52,47.64,47.52,47.63,106800.0,28.2559,28.3273,28.2559,28.3213,106800.0
2009-06-24 13:10:00,47.62,47.64,47.6,47.64,58100.0,28.3154,28.3273,28.3035,28.3273,58100.0
2009-06-24 13:20:00,47.64,47.65,47.61,47.65,60200.0,28.3273,28.3332,28.3094,28.3332,60200.0
2009-06-24 13:30:00,47.64,47.65,47.59,47.65,109000.0,28.3273,28.3332,28.2975,28.3332,109000.0
2009-06-24 13:40:00,47.65,47.68,47.56,47.6,132900.0,28.3332,28.3511,28.2797,28.3035,132900.0
2009-06-24 13:50:00,47.6,47.62,47.57,47.62,155400.0,28.3035,28.3154,28.2856,28.3154,155400.0
2009-06-24 14:00:00,47.61,47.66,47.58,47.59,132600.0,28.3094,28.3392,28.2916,28.2975,132600.0
2009-06-24 14:10:00,47.59,47.71,47.46,47.61,293300.0,28.2975,28.3689,28.2202,28.3094,293300.0
2009-06-24 14:20:00,47.6,47.69,47.29,47.32,908200.0,28.3035,28.357,28.1192,28.137,908200.0
2009-06-24 14:30:00,47.31,47.35,46.97,47.02,916100.0,28.131,28.1548,27.9289,27.9586,916100.0
2009-06-24 14:40:00,47.02,47.33,47.01,47.23,1026100.0,27.9586,28.1429,27.9527,28.0835,1026100.0
2009-06-24 14:50:00,47.22,47.45,47.22,47.31,416800.0,28.0775,28.2143,28.0775,28.131,416800.0
2009-06-24 15:00:00,47.31,47.38,46.97,47.01,980700.0,28.131,28.1727,27.9289,27.9527,980700.0
2009-06-24 15:10:00,47.01,47.12,46.91,46.99,664600.0,27.9527,28.0181,27.8932,27.9408,664600.0
2009-06-24 15:20:00,46.98,47.2,46.96,47.12,427900.0,27.9348,28.0656,27.9229,28.0181,427900.0
2009-06-24 15:30:00,47.12,47.21,47.04,47.09,444100.0,28.0181,28.0716,27.9705,28.0002,444100.0
2009-06-24 15:40:00,47.08,47.23,46.94,47.18,645900.0,27.9943,28.0835,27.911,28.0537,645900.0
2009-06-24 15:50:00,47.17,47.23,47.03,47.17,991300.0,28.0478,28.0835,27.9646,28.0478,991300.0
2009-06-25 09:30:00,47.06,47.29,47.0,47.29,902500.0,27.9824,28.1192,27.9467,28.1192,902500.0
2009-06-25 09:40:00,47.29,47.53,47.29,47.33,958600.0,28.1192,28.2619,28.1192,28.1429,958600.0
2009-06-25 09:50:00,47.32,47.55,47.25,47.48,951300.0,28.137,28.2738,28.0954,28.2321,951300.0
2009-06-25 10:00:00,47.48,47.74,47.48,47.65,902500.0,28.2321,28.3867,28.2321,28.3332,902500.0
2009-06-25 10:10:00,47.66,47.74,47.49,47.59,698100.0,28.3392,28.3867,28.2381,28.2975,698100.0
2009-06-25 10:20:00,47.61,47.63,47.47,47.54,531800.0,28.3094,28.3213,28.2262,28.2678,531800.0
2009-06-25 10:30:00,47.55,47.66,47.44,47.47,981200.0,28.2738,28.3392,28.2083,28.2262,981200.0
2009-06-25 10:40:00,47.47,47.5,47.37,47.39,321100.0,28.2262,28.244,28.1667,28.1786,321100.0
2009-06-25 10:50:00,47.38,47.4,47.26,47.33,480200.0,28.1727,28.1846,28.1013,28.1429,480200.0
2009-06-25 11:00:00,47.34,47.47,47.28,47.43,375800.0,28.1489,28.2262,28.1132,28.2024,375800.0
2009-06-25 11:10:00,47.43,47.45,47.36,47.44,257400.0,28.2024,28.2143,28.1608,28.2083,257400.0
2009-06-25 11:20:00,47.44,47.7,47.42,47.7,666900.0,28.2083,28.3629,28.1965,28.3629,666900.0
2009-06-25 11:30:00,47.7,47.92,47.69,47.88,1614200.0,28.3629,28.4938,28.357,28.47,1614200.0
2009-06-25 11:40:00,47.88,48.08,47.88,48.07,1474000.0,28.47,28.5889,28.47,28.5829,1474000.0
2009-06-25 11:50:00,48.08,48.18,48.0,48.16,739500.0,28.5889,28.6484,28.5413,28.6365,739500.0
2009-06-25 12:00:00,48.17,48.33,48.14,48.19,1291500.0,28.6424,28.7375,28.6246,28.6543,1291500.0
2009-06-25 12:10:00,48.18,48.2,48.07,48.1,821700.0,28.6484,28.6602,28.5829,28.6008,821700.0
2009-06-25 12:20:00,48.11,48.25,48.11,48.22,452900.0,28.6067,28.69,28.6067,28.6721,452900.0
2009-06-25 12:30:00,48.22,48.26,48.02,48.05,233500.0,28.6721,28.6959,28.5532,28.5711,233500.0
2009-06-25 12:40:00,48.04,48.06,47.98,48.01,131700.0,28.5651,28.577,28.5294,28.5473,131700.0
2009-06-25 12:50:00,48.01,48.13,48.01,48.03,260700.0,28.5473,28.6186,28.5473,28.5592,260700.0
2009-06-25 13:00:00,48.03,48.37,48.0,48.35,666700.0,28.5592,28.7613,28.5413,28.7494,666700.0
2009-06-25 13:10:00,48.35,48.4,48.23,48.37,522100.0,28.7494,28.7792,28.6781,28.7613,522100.0
2009-06-25 13:20:00,48.38,48.43,48.33,48.34,316000.0,28.7673,28.797,28.7375,28.7435,316000.0
2009-06-25 13:30:00,48.34,48.43,48.3,48.33,255900.0,28.7435,28.797,28.7197,28.7375,255900.0
2009-06-25 13:40:00,48.34,48.36,48.22,48.26,264600.0,28.7435,28.7554,28.6721,28.6959,264600.0
2009-06-25 13:50:00,48.26,48.32,48.23,48.27,402300.0,28.6959,28.7316,28.6781,28.7019,402300.0
2009-06-25 14:00:00,48.27,48.31,47.95,47.96,785500.0,28.7019,28.7257,28.5116,28.5175,785500.0
2009-06-25 14:10:00,47.96,48.07,47.89,47.93,559000.0,28.5175,28.5829,28.4759,28.4997,559000.0
2009-06-25 14:20:00,47.93,48.13,47.91,48.13,489100.0,28.4997,28.6186,28.4878,28.6186,489100.0
2009-06-25 14:30:00,48.12,48.17,47.99,47.99,363800.0,28.6127,28.6424,28.5354,28.5354,363800.0
2009-06-25 14:40:00,48.0,48.2,47.97,48.17,596600.0,28.5413,28.6602,28.5235,28.6424,596600.0
2009-06-25 14:50:00,48.18,48.29,48.1,48.18,246700.0,28.6484,28.7138,28.6008,28.6484,246700.0
2009-06-25 15:00:00,48.18,48.31,48.11,48.29,326200.0,28.6484,28.7257,28.6067,28.7138,326200.0
2009-06-25 15:10:00,48.28,48.35,48.14,48.2,701500.0,28.7078,28.7494,28.6246,28.6602,701500.0
2009-06-25 15:20:00,48.19,48.35,48.14,48.32,623000.0,28.6543,28.7494,28.6246,28.7316,623000.0
2009-06-25 15:30:00,48.32,48.32,47.98,48.04,749300.0,28.7316,28.7316,28.5294,28.5651,749300.0
2009-06-25 15:40:00,48.04,48.22,47.96,48.16,1087600.0,28.5651,28.6721,28.5175,28.6365,1087600.0
2009-06-25 15:50:00,48.17,48.34,48.1,48.22,1399600.0,28.6424,28.7435,28.6008,28.6721,1399600.0
2009-06-26 09:30:00,48.07,48.12,47.76,47.88,877300.0,28.5829,28.6127,28.3986,28.47,877300.0
2009-06-26 09:40:00,47.87,48.23,47.86,47.98,502900.0,28.464,28.6781,28.4581,28.5294,502900.0
2009-06-26 09:50:00,47.98,48.03,47.79,47.8,799300.0,28.5294,28.5592,28.4165,28.4224,799300.0
2009-06-26 10:00:00,47.8,47.98,47.76,47.84,447900.0,28.4224,28.5294,28.3986,28.4462,447900.0
2009-06-26 10:10:00,47.84,47.93,47.71,47.92,309000.0,28.4462,28.4997,28.3689,28.4938,309000.0
2009-06-26 10:20:00,47.91,48.13,47.88,48.09,420800.0,28.4878,28.6186,28.47,28.5948,420800.0
2009-06-26 10:30:00,48.1,48.24,48.01,48.01,567700.0,28.6008,28.684,28.5473,28.5473,567700.0
2009-06-26 10:40:00,48.01,48.05,47.81,47.94,660000.0,28.5473,28.5711,28.4284,28.5057,660000.0
2009-06-26 10:50:00,47.94,48.07,47.87,47.95,250600.0,28.5057,28.5829,28.464,28.5116,250600.0
2009-06-26 11:00:00,47.95,47.96,47.78,47.89,386900.0,28.5116,28.5175,28.4105,28.4759,386900.0
2009-06-26 11:10:00,47.88,47.94,47.83,47.89,204800.0,28.47,28.5057,28.4402,28.4759,204800.0
2009-06-26 11:20:00,47.88,47.93,47.8,47.87,295700.0,28.47,28.4997,28.4224,28.464,295700.0
2009-06-26 11:30:00,47.87,47.91,47.76,47.77,218500.0,28.464,28.4878,28.3986,28.4046,218500.0
2009-06-26 11:40:00,47.77,47.81,47.68,47.7,203000.0,28.4046,28.4284,28.3511,28.3629,203000.0
2009-06-26 11:50:00,47.69,47.82,47.68,47.74,189300.0,28.357,28.4343,28.3511,28.3867,189300.0
2009-06-26 12:00:00,47.74,47.91,47.73,47.84,220600.0,28.3867,28.4878,28.3808,28.4462,220600.0
2009-06-26 12:10:00,47.84,47.85,47.75,47.76,199900.0,28.4462,28.4521,28.3927,28.3986,199900.0
2009-06-26 12:20:00,47.76,47.8,47.74,47.77,134400.0,28.3986,28.4224,28.3867,28.4046,134400.0
2009-06-26 12:30:00,47.78,47.87,47.75,47.87,128600.0,28.4105,28.464,28.3927,28.464,128600.0
2009-06-26 12:40:00,47.87,48.0,47.85,48.0,167200.0,28.464,28.5413,28.4521,28.5413,167200.0
2009-06-26 12:50:00,47.99,48.02,47.93,47.93,186700.0,28.5354,28.5532,28.4997,28.4997,186700.0
2009-06-26 13:00:00,47.93,47.95,47.81,47.82,134300.0,28.4997,28.5116,28.4284,28.4343,134300.0
2009-06-26 13:10:00,47.83,47.88,47.79,47.87,166200.0,28.4402,28.47,28.4165,28.464,166200.0
2009-06-26 13:20:00,47.87,47.88,47.82,47.82,192400.0,28.464,28.47,28.4343,28.4343,192400.0
2009-06-26 13:30:00,47.82,47.82,47.71,47.75,309700.0,28.4343,28.4343,28.3689,28.3927,309700.0
2009-06-26 13:40:00,47.75,47.84,47.73,47.82,99900.0,28.3927,28.4462,28.3808,28.4343,99900.0
2009-06-26 13:50:00,47.82,47.93,47.81,47.83,188400.0,28.4343,28.4997,28.4284,28.4402,188400.0
2009-06-26 14:00:00,47.84,47.92,47.74,47.9,156200.0,28.4462,28.4938,28.3867,28.4819,156200.0
2009-06-26 14:10:00,47.9,47.98,47.89,47.98,103300.0,28.4819,28.5294,28.4759,28.5294,103300.0
2009-06-26 14:20:00,47.98,47.98,47.9,47.91,46800.0,28.5294,28.5294,28.4819,28.4878,46800.0
2009-06-26 14:30:00,47.91,47.97,47.88,47.88,68300.0,28.4878,28.5235,28.47,28.47,68300.0
2009-06-26 14:40:00,47.88,47.94,47.85,47.88,166000.0,28.47,28.5057,28.4521,28.47,166000.0
2009-06-26 14:50:00,47.88,47.99,47.87,47.98,161100.0,28.47,28.5354,28.464,28.5294,161100.0
2009-06-26 15:00:00,47.99,48.04,47.92,47.99,234400.0,28.5354,28.5651,28.4938,28.5354,234400.0
2009-06-26 15:10:00,47.99,48.02,47.93,47.98,173300.0,28.5354,28.5532,28.4997,28.5294,173300.0
2009-06-26 15:20:00,47.97,48.0,47.94,47.96,240600.0,28.5235,28.5413,28.5057,28.5175,240600.0
2009-06-26 15:30:00,47.96,48.01,47.9,47.92,248000.0,28.5175,28.5473,28.4819,28.4938,248000.0
2009-06-26 15:40:00,47.92,48.16,47.91,48.07,482400.0,28.4938,28.6365,28.4878,28.5829,482400.0
2009-06-26 15:50:00,48.07,48.08,47.76,47.82,1124200.0,28.5829,28.5889,28.3986,28.4343,1124200.0
2009-06-29 09:30:00,48.2,48.48,48.2,48.27,625100.0,28.6602,28.8267,28.6602,28.7019,625100.0
2009-06-29 09:40:00,48.27,48.42,48.21,48.28,423400.0,28.7019,28.7911,28.6662,28.7078,423400.0
2009-06-29 09:50:00,48.26,48.26,48.07,48.1,311200.0,28.6959,28.6959,28.5829,28.6008,311200.0
2009-06-29 10:00:00,48.11,48.26,48.09,48.23,427500.0,28.6067,28.6959,28.5948,28.6781,427500.0
2009-06-29 10:10:00,48.22,48.5,48.21,48.48,669400.0,28.6721,28.8386,28.6662,28.8267,669400.0
2009-06-29 10:20:00,48.48,48.68,48.43,48.68,401100.0,28.8267,28.9457,28.797,28.9457,401100.0
2009-06-29 10:30:00,48.68,48.77,48.64,48.69,619000.0,28.9457,28.9992,28.9219,28.9516,619000.0
2009-06-29 10:40:00,48.69,48.8,48.67,48.73,504400.0,28.9516,29.017,28.9397,28.9754,504400.0
2009-06-29 10:50:00,48.73,48.79,48.63,48.68,385200.0,28.9754,29.0111,28.9159,28.9457,385200.0
2009-06-29 11:00:00,48.68,48.72,48.53,48.54,339800.0,28.9457,28.9694,28.8565,28.8624,339800.0
2009-06-29 11:10:00,48.53,48.58,48.46,48.47,330000.0,28.8565,28.8862,28.8148,28.8208,330000.0
2009-06-29 11:20:00,48.46,48.6,48.46,48.56,351000.0,28.8148,28.8981,28.8148,28.8743,351000.0
2009-06-29 11:30:00,48.56,48.61,48.51,48.52,228300.0,28.8743,28.904,28.8446,28.8505,228300.0
2009-06-29 11:40:00,48.51,48.58,48.47,48.53,164200.0,28.8446,28.8862,28.8208,28.8565,164200.0
2009-06-29 11:50:00,48.52,48.56,48.49,48.53,184700.0,28.8505,28.8743,28.8327,28.8565,184700.0
2009-06-29 12:00:00,48.53,48.54,48.32,48.32,293000.0,28.8565,28.8624,28.7316,28.7316,293000.0
2009-06-29 12:10:00,48.32,48.43,48.31,48.4,92300.0,28.7316,28.797,28.7257,28.7792,92300.0
2009-06-29 12:20:00,48.39,48.4,48.31,48.36,367600.0,28.7732,28.7792,28.7257,28.7554,367600.0
2009-06-29 12:30:00,48.36,48.42,48.32,48.33,256300.0,28.7554,28.7911,28.7316,28.7375,256300.0
2009-06-29 12:40:00,48.33,48.34,48.26,48.26,126500.0,28.7375,28.7435,28.6959,28.6959,126500.0
2009-06-29 12:50:00,48.26,48.3,48.19,48.27,219000.0,28.6959,28.7197,28.6543,28.7019,219000.0
2009-06-29 13:00:00,48.26,48.34,48.26,48.29,88600.0,28.6959,28.7435,28.6959,28.7138,88600.0
2009-06-29 13:10:00,48.3,48.46,48.29,48.41,287500.0,28.7197,28.8148,28.7138,28.7851,287500.0
2009-06-29 13:20:00,48.4,48.41,48.31,48.35,294900.0,28.7792,28.7851,28.7257,28.7494,294900.0
2009-06-29 13:30:00,48.34,48.4,48.33,48.37,86400.0,28.7435,28.7792,28.7375,28.7613,86400.0
2009-06-29 13:40:00,48.37,48.39,48.33,48.39,138500.0,28.7613,28.7732,28.7375,28.7732,138500.0
2009-06-29 13:50:00,48.39,48.52,48.37,48.48,225900.0,28.7732,28.8505,28.7613,28.8267,225900.0
2009-06-29 14:00:00,48.48,48.48,48.29,48.31,381700.0,28.8267,28.8267,28.7138,28.7257,381700.0
2009-06-29 14:10:00,48.31,48.37,48.3,48.34,242100.0,28.7257,28.7613,28.7197,28.7435,242100.0
2009-06-29 14:20:00,48.34,48.34,48.22,48.29,123400.0,28.7435,28.7435,28.6721,28.7138,123400.0
2009-06-29 14:30:00,48.3,48.36,48.3,48.33,142800.0,28.7197,28.7554,28.7197,28.7375,142800.0
2009-06-29 14:40:00,48.32,48.38,48.31,48.36,128000.0,28.7316,28.7673,28.7257,28.7554,128000.0
2009-06-29 14:50:00,48.36,48.44,48.32,48.4,180400.0,28.7554,28.803,28.7316,28.7792,180400.0
2009-06-29 15:00:00,48.41,48.44,48.38,48.4,151300.0,28.7851,28.803,28.7673,28.7792,151300.0
2009-06-29 15:10:00,48.41,48.48,48.4,48.46,218200.0,28.7851,28.8267,28.7792,28.8148,218200.0
2009-06-29 15:20:00,48.46,48.47,48.41,48.41,296800.0,28.8148,28.8208,28.7851,28.7851,296800.0
2009-06-29 15:30:00,48.4,48.4,48.17,48.17,518700.0,28.7792,28.7792,28.6424,28.6424,518700.0
2009-06-29 15:40:00,48.17,48.38,48.17,48.27,658000.0,28.6424,28.7673,28.6424,28.7019,658000.0
2009-06-29 15:50:00,48.26,48.41,48.2,48.39,1539200.0,28.6959,28.7851,28.6602,28.7732,1539200.0
2009-06-30 09:30:00,48.34,48.91,48.23,48.66,685700.0,28.7435,29.0824,28.6781,28.9338,685700.0
2009-06-30 09:40:00,48.66,48.83,48.61,48.69,522800.0,28.9338,29.0349,28.904,28.9516,522800.0
2009-06-30 09:50:00,48.69,48.79,48.58,48.7,606800.0,28.9516,29.0111,28.8862,28.9576,606800.0
2009-06-30 10:00:00,48.7,48.71,48.3,48.47,2342700.0,28.9576,28.9635,28.7197,28.8208,2342700.0
2009-06-30 10:10:00,48.48,48.49,48.04,48.04,1102700.0,28.8267,28.8327,28.5651,28.5651,1102700.0
2009-06-30 10:20:00,48.04,48.12,47.87,48.06,1182600.0,28.5651,28.6127,28.464,28.577,1182600.0
2009-06-30 10:30:00,48.06,48.06,47.59,47.62,1388900.0,28.577,28.577,28.2975,28.3154,1388900.0
2009-06-30 10:40:00,47.62,47.81,47.55,47.8,878900.0,28.3154,28.4284,28.2738,28.4224,878900.0
2009-06-30 10:50:00,47.81,47.81,47.59,47.66,659000.0,28.4284,28.4284,28.2975,28.3392,659000.0
2009-06-30 11:00:00,47.67,47.73,47.46,47.47,407300.0,28.3451,28.3808,28.2202,28.2262,407300.0
2009-06-30 11:10:00,47.46,47.56,47.4,47.55,883800.0,28.2202,28.2797,28.1846,28.2738,883800.0
2009-06-30 11:20:00,47.56,47.68,47.5,47.55,320700.0,28.2797,28.3511,28.244,28.2738,320700.0
2009-06-30 11:30:00,47.54,47.54,47.26,47.3,797100.0,28.2678,28.2678,28.1013,28.1251,797100.0
2009-06-30 11:40:00,47.31,47.42,47.3,47.42,622700.0,28.131,28.1965,28.1251,28.1965,622700.0
2009-06-30 11:50:00,47.42,47.45,47.37,47.39,281200.0,28.1965,28.2143,28.1667,28.1786,281200.0
2009-06-30 12:00:00,47.4,47.48,47.35,47.47,164000.0,28.1846,28.2321,28.1548,28.2262,164000.0
2009-06-30 12:10:00,47.48,47.59,47.47,47.57,351100.0,28.2321,28.2975,28.2262,28.2856,351100.0
2009-06-30 12:20:00,47.58,47.64,47.46,47.64,371300.0,28.2916,28.3273,28.2202,28.3273,371300.0
2009-06-30 12:30:00,47.64,47.71,47.58,47.62,485000.0,28.3273,28.3689,28.2916,28.3154,485000.0
2009-06-30 12:40:00,47.61,47.71,47.6,47.66,180100.0,28.3094,28.3689,28.3035,28.3392,180100.0
2009-06-30 12:50:00,47.67,47.8,47.67,47.75,353800.0,28.3451,28.4224,28.3451,28.3927,353800.0
2009-06-30 13:00:00,47.74,47.74,47.63,47.71,515500.0,28.3867,28.3867,28.3213,28.3689,515500.0
2009-06-30 13:10:00,47.72,47.72,47.64,47.65,86100.0,28.3748,28.3748,28.3273,28.3332,86100.0
2009-06-30 13:20:00,47.65,47.76,47.64,47.71,177300.0,28.3332,28.3986,28.3273,28.3689,177300.0
2009-06-30 13:30:00,47.7,47.75,47.69,47.73,80800.0,28.3629,28.3927,28.357,28.3808,80800.0
2009-06-30 13:40:00,47.74,47.83,47.73,47.79,129300.0,28.3867,28.4402,28.3808,28.4165,129300.0
2009-06-30 13:50:00,47.79,47.8,47.63,47.65,232600.0,28.4165,28.4224,28.3213,28.3332,232600.0
2009-06-30 14:00:00,47.65,47.7,47.59,47.67,252500.0,28.3332,28.3629,28.2975,28.3451,252500.0
2009-06-30 14:10:00,47.68,47.77,47.68,47.71,167200.0,28.3511,28.4046,28.3511,28.3689,167200.0
2009-06-30 14:20:00,47.71,47.84,47.68,47.79,200400.0,28.3689,28.4462,28.3511,28.4165,200400.0
2009-06-30 14:30:00,47.8,47.95,47.71,47.94,323300.0,28.4224,28.5116,28.3689,28.5057,323300.0
2009-06-30 14:40:00,47.95,47.97,47.85,47.86,364700.0,28.5116,28.5235,28.4521,28.4581,364700.0
2009-06-30 14:50:00,47.87,47.97,47.86,47.91,212600.0,28.464,28.5235,28.4581,28.4878,212600.0
2009-06-30 15:00:00,47.91,47.93,47.75,47.78,493800.0,28.4878,28.4997,28.3927,28.4105,493800.0
2009-06-30 15:10:00,47.78,47.87,47.69,47.7,466300.0,28.4105,28.464,28.357,28.3629,466300.0
2009-06-30 15:20:00,47.71,47.92,47.7,47.86,879800.0,28.3689,28.4938,28.3629,28.4581,879800.0
2009-06-30 15:30:00,47.85,48.07,47.85,48.04,748100.0,28.4521,28.5829,28.4521,28.5651,748100.0
2009-06-30 15:40:00,48.03,48.14,48.0,48.11,813700.0,28.5592,28.6246,28.5413,28.6067,813700.0
2009-06-30 15:50:00,48.11,48.12,47.9,48.05,1256900.0,28.6067,28.6127,28.4819,28.5711,1256900.0
2009-07-01 09:30:00,48.58,48.94,48.57,48.85,1117900.0,28.8862,29.1003,28.8803,29.0467,1117900.0
2009-07-01 09:40:00,48.86,48.88,48.71,48.83,752200.0,29.0527,29.0646,28.9635,29.0349,752200.0
2009-07-01 09:50:00,48.84,48.88,48.79,48.81,656000.0,29.0408,29.0646,29.0111,29.023,656000.0
2009-07-01 10:00:00,48.81,48.81,48.59,48.76,863400.0,29.023,29.023,28.8921,28.9932,863400.0
2009-07-01 10:10:00,48.77,48.99,48.72,48.97,731600.0,28.9992,29.13,28.9694,29.1181,731600.0
2009-07-01 10:20:00,48.96,49.12,48.92,49.08,522600.0,29.1122,29.2073,29.0884,29.1835,522600.0
2009-07-01 10:30:00,49.07,49.1,48.83,48.85,1193200.0,29.1776,29.1954,29.0349,29.0467,1193200.0
2009-07-01 10:40:00,48.84,48.91,48.7,48.71,484000.0,29.0408,29.0824,28.9576,28.9635,484000.0
2009-07-01 10:50:00,48.72,48.79,48.66,48.72,403700.0,28.9694,29.0111,28.9338,28.9694,403700.0
2009-07-01 11:00:00,48.72,48.79,48.69,48.73,263500.0,28.9694,29.0111,28.9516,28.9754,263500.0
2009-07-01 11:10:00,48.73,48.74,48.63,48.64,367100.0,28.9754,28.9813,28.9159,28.9219,367100.0
2009-07-01 11:20:00,48.63,48.68,48.5,48.5,201400.0,28.9159,28.9457,28.8386,28.8386,201400.0
2009-07-01 11:30:00,48.5,48.6,48.5,48.56,323700.0,28.8386,28.8981,28.8386,28.8743,323700.0
2009-07-01 11:40:00,48.55,48.55,48.28,48.36,969100.0,28.8684,28.8684,28.7078,28.7554,969100.0
2009-07-01 11:50:00,48.36,48.4,48.31,48.37,840300.0,28.7554,28.7792,28.7257,28.7613,840300.0
2009-07-01 12:00:00,48.37,48.58,48.35,48.55,997900.0,28.7613,28.8862,28.7494,28.8684,997900.0
2009-07-01 12:10:00,48.55,48.55,48.32,48.41,276700.0,28.8684,28.8684,28.7316,28.7851,276700.0
2009-07-01 12:20:00,48.41,48.5,48.36,48.46,224400.0,28.7851,28.8386,28.7554,28.8148,224400.0
2009-07-01 12:30:00,48.47,48.48,48.42,48.44,153500.0,28.8208,28.8267,28.7911,28.803,153500.0
2009-07-01 12:40:00,48.43,48.45,48.4,48.42,231200.0,28.797,28.8089,28.7792,28.7911,231200.0
2009-07-01 12:50:00,48.42,48.43,48.3,48.3,401300.0,28.7911,28.797,28.7197,28.7197,401300.0
2009-07-01 13:00:00,48.31,48.41,48.3,48.4,310300.0,28.7257,28.7851,28.7197,28.7792,310300.0
2009-07-01 13:10:00,48.41,48.45,48.41,48.44,116100.0,28.7851,28.8089,28.7851,28.803,116100.0
2009-07-01 13:20:00,48.44,48.5,48.38,48.49,423800.0,28.803,28.8386,28.7673,28.8327,423800.0
2009-07-01 13:30:00,48.49,48.5,48.37,48.44,278700.0,28.8327,28.8386,28.7613,28.803,278700.0
2009-07-01 13:40:00,48.44,48.46,48.31,48.31,226400.0,28.803,28.8148,28.7257,28.7257,226400.0
2009-07-01 13:50:00,48.31,48.44,48.3,48.44,212700.0,28.7257,28.803,28.7197,28.803,212700.0
2009-07-01 14:00:00,48.44,48.46,48.23,48.24,361700.0,28.803,28.8148,28.6781,28.684,361700.0
2009-07-01 14:10:00,48.24,48.24,48.16,48.22,367500.0,28.684,28.684,28.6365,28.6721,367500.0
2009-07-01 14:20:00,48.22,48.32,48.18,48.31,252300.0,28.6721,28.7316,28.6484,28.7257,252300.0
2009-07-01 14:30:00,48.31,48.34,48.19,48.25,297500.0,28.7257,28.7435,28.6543,28.69,297500.0
2009-07-01 14:40:00,48.25,48.31,48.22,48.24,199100.0,28.69,28.7257,28.6721,28.684,199100.0
2009-07-01 14:50:00,48.25,48.28,48.13,48.2,323900.0,28.69,28.7078,28.6186,28.6602,323900.0
2009-07-01 15:00:00,48.2,48.28,48.17,48.22,206400.0,28.6602,28.7078,28.6424,28.6721,206400.0
2009-07-01 15:10:00,48.23,48.26,48.13,48.2,431400.0,28.6781,28.6959,28.6186,28.6602,431400.0
2009-07-01 15:20:00,48.2,48.27,48.12,48.15,407000.0,28.6602,28.7019,28.6127,28.6305,407000.0
2009-07-01 15:30:00,48.15,48.19,48.11,48.18,359200.0,28.6305,28.6543,28.6067,28.6484,359200.0
2009-07-01 15:40:00,48.19,48.25,48.03,48.04,898500.0,28.6543,28.69,28.5592,28.5651,898500.0
2009-07-01 15:50:00,48.04,48.11,48.01,48.07,1085400.0,28.5651,28.6067,28.5473,28.5829,1085400.0
2009-07-02 09:30:00,47.25,47.27,46.75,46.77,1368400.0,28.0954,28.1073,27.7981,27.81,1368400.0
2009-07-02 09:40:00,46.77,46.88,46.72,46.87,1166900.0,27.81,27.8754,27.7802,27.8694,1166900.0
2009-07-02 09:50:00,46.87,46.9,46.63,46.7,924700.0,27.8694,27.8873,27.7267,27.7683,924700.0
2009-07-02 10:00:00,46.69,46.77,46.47,46.52,1393200.0,27.7624,27.81,27.6316,27.6613,1393200.0
2009-07-02 10:10:00,46.51,46.61,46.49,46.56,1108300.0,27.6554,27.7148,27.6435,27.6851,1108300.0
2009-07-02 10:20:00,46.57,46.6,46.42,46.54,702800.0,27.691,27.7089,27.6018,27.6732,702800.0
2009-07-02 10:30:00,46.56,46.69,46.48,46.58,892900.0,27.6851,27.7624,27.6375,27.697,892900.0
2009-07-02 10:40:00,46.59,46.72,46.58,46.7,663100.0,27.7029,27.7802,27.697,27.7683,663100.0
2009-07-02 10:50:00,46.69,46.76,46.66,46.66,808800.0,27.7624,27.804,27.7445,27.7445,808800.0
2009-07-02 11:00:00,46.66,46.74,46.63,46.72,836800.0,27.7445,27.7921,27.7267,27.7802,836800.0
2009-07-02 11:10:00,46.72,46.74,46.63,46.63,471800.0,27.7802,27.7921,27.7267,27.7267,471800.0
2009-07-02 11:20:00,46.63,46.66,46.55,46.61,308100.0,27.7267,27.7445,27.6791,27.7148,308100.0
2009-07-02 11:30:00,46.6,46.64,46.5,46.57,351400.0,27.7089,27.7327,27.6494,27.691,351400.0
2009-07-02 11:40:00,46.57,46.59,46.42,46.46,436100.0,27.691,27.7029,27.6018,27.6256,436100.0
2009-07-02 11:50:00,46.46,46.5,46.43,46.48,162000.0,27.6256,27.6494,27.6078,27.6375,162000.0
2009-07-02 12:00:00,46.47,46.51,46.43,46.46,187600.0,27.6316,27.6554,27.6078,27.6256,187600.0
2009-07-02 12:10:00,46.45,46.52,46.44,46.44,292800.0,27.6197,27.6613,27.6137,27.6137,292800.0
2009-07-02 12:20:00,46.44,46.48,46.4,46.45,390500.0,27.6137,27.6375,27.5899,27.6197,390500.0
2009-07-02 12:30:00,46.45,46.48,46.41,46.47,251700.0,27.6197,27.6375,27.5959,27.6316,251700.0
2009-07-02 12:40:00,46.46,46.48,46.38,46.39,205100.0,27.6256,27.6375,27.5781,27.584,205100.0
2009-07-02 12:50:00,46.38,46.41,46.35,46.4,240900.0,27.5781,27.5959,27.5602,27.5899,240900.0
2009-07-02 13:00:00,46.41,46.47,46.4,46.45,164000.0,27.5959,27.6316,27.5899,27.6197,164000.0
2009-07-02 13:10:00,46.45,46.51,46.42,46.46,251200.0,27.6197,27.6554,27.6018,27.6256,251200.0
2009-07-02 13:20:00,46.47,46.51,46.41,46.45,252100.0,27.6316,27.6554,27.5959,27.6197,252100.0
2009-07-02 13:30:00,46.45,46.46,46.4,46.43,257000.0,27.6197,27.6256,27.5899,27.6078,257000.0
2009-07-02 13:40:00,46.43,46.49,46.42,46.49,245100.0,27.6078,27.6435,27.6018,27.6435,245100.0
2009-07-02 13:50:00,46.48,46.51,46.42,46.49,346400.0,27.6375,27.6554,27.6018,27.6435,346400.0
2009-07-02 14:00:00,46.48,46.54,46.47,46.53,270900.0,27.6375,27.6732,27.6316,27.6672,270900.0
2009-07-02 14:10:00,46.52,46.57,46.43,46.44,608300.0,27.6613,27.691,27.6078,27.6137,608300.0
2009-07-02 14:20:00,46.44,46.49,46.43,46.44,224900.0,27.6137,27.6435,27.6078,27.6137,224900.0
2009-07-02 14:30:00,46.43,46.5,46.4,46.45,198000.0,27.6078,27.6494,27.5899,27.6197,198000.0
2009-07-02 14:40:00,46.46,46.47,46.4,46.41,293700.0,27.6256,27.6316,27.5899,27.5959,293700.0
2009-07-02 14:50:00,46.4,46.45,46.4,46.44,168500.0,27.5899,27.6197,27.5899,27.6137,168500.0
2009-07-02 15:00:00,46.45,46.49,46.45,46.47,259400.0,27.6197,27.6435,27.6197,27.6316,259400.0
2009-07-02 15:10:00,46.47,46.48,46.41,46.45,299000.0,27.6316,27.6375,27.5959,27.6197,299000.0
2009-07-02 15:20:00,46.45,46.46,46.28,46.28,1219500.0,27.6197,27.6256,27.5186,27.5186,1219500.0
2009-07-02 15:30:00,46.28,46.32,46.22,46.3,1158100.0,27.5186,27.5424,27.4829,27.5305,1158100.0
2009-07-02 15:40:00,46.3,46.41,46.26,46.38,770300.0,27.5305,27.5959,27.5067,27.5781,770300.0
2009-07-02 15:50:00,46.38,46.42,46.13,46.2,1754200.0,27.5781,27.6018,27.4294,27.471,1754200.0
2009-07-06 09:30:00,45.12,45.17,44.55,44.89,2699800.0,26.8288,26.8586,26.4899,26.6921,2699800.0
2009-07-06 09:40:00,44.89,45.0,44.76,44.82,2336600.0,26.6921,26.7575,26.6148,26.6505,2336600.0
2009-07-06 09:50:00,44.83,45.06,44.76,45.04,1089700.0,26.6564,26.7932,26.6148,26.7813,1089700.0
2009-07-06 10:00:00,45.04,45.22,44.97,45.06,2030700.0,26.7813,26.8883,26.7397,26.7932,2030700.0
2009-07-06 10:10:00,45.05,45.05,44.84,44.84,1518000.0,26.7872,26.7872,26.6624,26.6624,1518000.0
2009-07-06 10:20:00,44.84,44.88,44.71,44.71,1861000.0,26.6624,26.6861,26.5851,26.5851,1861000.0
2009-07-06 10:30:00,44.71,44.77,44.6,44.6,1017600.0,26.5851,26.6207,26.5196,26.5196,1017600.0
2009-07-06 10:40:00,44.6,44.68,44.55,44.63,2004200.0,26.5196,26.5672,26.4899,26.5375,2004200.0
2009-07-06 10:50:00,44.64,44.79,44.56,44.77,956900.0,26.5434,26.6326,26.4959,26.6207,956900.0
2009-07-06 11:00:00,44.77,44.82,44.75,44.76,466300.0,26.6207,26.6505,26.6088,26.6148,466300.0
2009-07-06 11:10:00,44.75,44.92,44.73,44.91,497100.0,26.6088,26.7099,26.5969,26.704,497100.0
2009-07-06 11:20:00,44.92,44.97,44.86,44.95,618700.0,26.7099,26.7397,26.6742,26.7278,618700.0
2009-07-06 11:30:00,44.94,45.08,44.93,45.07,354500.0,26.7218,26.8051,26.7159,26.7991,354500.0
2009-07-06 11:40:00,45.07,45.15,45.02,45.15,279700.0,26.7991,26.8467,26.7694,26.8467,279700.0
2009-07-06 11:50:00,45.14,45.15,44.95,45.0,360200.0,26.8407,26.8467,26.7278,26.7575,360200.0
2009-07-06 12:00:00,45.01,45.1,45.0,45.09,334600.0,26.7634,26.817,26.7575,26.811,334600.0
2009-07-06 12:10:00,45.09,45.21,45.08,45.2,252000.0,26.811,26.8824,26.8051,26.8764,252000.0
2009-07-06 12:20:00,45.2,45.2,45.01,45.02,273400.0,26.8764,26.8764,26.7634,26.7694,273400.0
2009-07-06 12:30:00,45.02,45.1,44.96,45.02,205600.0,26.7694,26.817,26.7337,26.7694,205600.0
2009-07-06 12:40:00,45.01,45.02,44.94,45.0,225100.0,26.7634,26.7694,26.7218,26.7575,225100.0
2009-07-06 12:50:00,44.99,45.05,44.94,45.03,211600.0,26.7515,26.7872,26.7218,26.7753,211600.0
2009-07-06 13:00:00,45.04,45.15,45.03,45.14,230100.0,26.7813,26.8467,26.7753,26.8407,230100.0
2009-07-06 13:10:00,45.14,45.29,45.11,45.23,361900.0,26.8407,26.9299,26.8229,26.8943,361900.0
2009-07-06 13:20:00,45.24,45.3,45.2,45.2,359100.0,26.9002,26.9359,26.8764,26.8764,359100.0
2009-07-06 13:30:00,45.21,45.22,45.14,45.22,207200.0,26.8824,26.8883,26.8407,26.8883,207200.0
2009-07-06 13:40:00,45.22,45.24,45.06,45.08,305000.0,26.8883,26.9002,26.7932,26.8051,305000.0
2009-07-06 13:50:00,45.07,45.18,45.07,45.18,229100.0,26.7991,26.8645,26.7991,26.8645,229100.0
2009-07-06 14:00:00,45.18,45.22,45.15,45.18,290100.0,26.8645,26.8883,26.8467,26.8645,290100.0
2009-07-06 14:10:00,45.18,45.3,45.17,45.21,432500.0,26.8645,26.9359,26.8586,26.8824,432500.0
2009-07-06 14:20:00,45.2,45.22,45.11,45.22,135800.0,26.8764,26.8883,26.8229,26.8883,135800.0
2009-07-06 14:30:00,45.21,45.34,45.21,45.29,311900.0,26.8824,26.9597,26.8824,26.9299,311900.0
2009-07-06 14:40:00,45.29,45.33,45.24,45.29,250800.0,26.9299,26.9537,26.9002,26.9299,250800.0
2009-07-06 14:50:00,45.29,45.3,45.2,45.29,403200.0,26.9299,26.9359,26.8764,26.9299,403200.0
2009-07-06 15:00:00,45.3,45.44,45.3,45.33,798900.0,26.9359,27.0191,26.9359,26.9537,798900.0
2009-07-06 15:10:00,45.33,45.38,45.26,45.31,407200.0,26.9537,26.9834,26.9121,26.9418,407200.0
2009-07-06 15:20:00,45.3,45.4,45.28,45.34,485900.0,26.9359,26.9953,26.924,26.9597,485900.0
2009-07-06 15:30:00,45.34,45.34,45.17,45.26,924700.0,26.9597,26.9597,26.8586,26.9121,924700.0
2009-07-06 15:40:00,45.25,45.58,45.23,45.53,1478000.0,26.9061,27.1024,26.8943,27.0726,1478000.0
2009-07-06 15:50:00,45.52,45.69,45.5,45.68,1333400.0,27.0667,27.1678,27.0548,27.1618,1333400.0
2009-07-07 09:30:00,45.61,45.65,45.15,45.15,1090600.0,27.1202,27.144,26.8467,26.8467,1090600.0
2009-07-07 09:40:00,45.15,45.22,44.96,44.97,896300.0,26.8467,26.8883,26.7337,26.7397,896300.0
2009-07-07 09:50:00,44.97,45.17,44.96,45.06,890700.0,26.7397,26.8586,26.7337,26.7932,890700.0
2009-07-07 10:00:00,45.06,45.06,44.76,44.86,845400.0,26.7932,26.7932,26.6148,26.6742,845400.0
2009-07-07 10:10:00,44.86,44.92,44.7,44.81,801300.0,26.6742,26.7099,26.5791,26.6445,801300.0
2009-07-07 10:20:00,44.81,45.0,44.79,44.91,468100.0,26.6445,26.7575,26.6326,26.704,468100.0
2009-07-07 10:30:00,44.91,44.92,44.72,44.78,561600.0,26.704,26.7099,26.591,26.6267,561600.0
2009-07-07 10:40:00,44.78,44.95,44.78,44.91,399600.0,26.6267,26.7278,26.6267,26.704,399600.0
2009-07-07 10:50:00,44.9,44.94,44.79,44.85,555500.0,26.698,26.7218,26.6326,26.6683,555500.0
2009-07-07 11:00:00,44.84,44.9,44.8,44.88,336300.0,26.6624,26.698,26.6386,26.6861,336300.0
2009-07-07 11:10:00,44.87,44.92,44.86,44.88,273900.0,26.6802,26.7099,26.6742,26.6861,273900.0
2009-07-07 11:20:00,44.89,44.91,44.73,44.73,272600.0,26.6921,26.704,26.5969,26.5969,272600.0
2009-07-07 11:30:00,44.74,44.78,44.66,44.68,419100.0,26.6029,26.6267,26.5553,26.5672,419100.0
2009-07-07 11:40:00,44.69,44.7,44.59,44.67,410100.0,26.5732,26.5791,26.5137,26.5613,410100.0
2009-07-07 11:50:00,44.67,44.78,44.67,44.75,242500.0,26.5613,26.6267,26.5613,26.6088,242500.0
2009-07-07 12:00:00,44.75,44.76,44.7,44.72,209000.0,26.6088,26.6148,26.5791,26.591,209000.0
2009-07-07 12:10:00,44.72,44.82,44.72,44.82,252000.0,26.591,26.6505,26.591,26.6505,252000.0
2009-07-07 12:20:00,44.82,44.85,44.72,44.75,227800.0,26.6505,26.6683,26.591,26.6088,227800.0
2009-07-07 12:30:00,44.75,44.77,44.67,44.67,199600.0,26.6088,26.6207,26.5613,26.5613,199600.0
2009-07-07 12:40:00,44.66,44.74,44.65,44.74,173800.0,26.5553,26.6029,26.5494,26.6029,173800.0
2009-07-07 12:50:00,44.73,44.79,44.73,44.79,215500.0,26.5969,26.6326,26.5969,26.6326,215500.0
2009-07-07 13:00:00,44.8,44.91,44.77,44.9,228700.0,26.6386,26.704,26.6207,26.698,228700.0
2009-07-07 13:10:00,44.89,45.05,44.87,45.05,623300.0,26.6921,26.7872,26.6802,26.7872,623300.0
2009-07-07 13:20:00,45.05,45.12,44.99,45.02,415000.0,26.7872,26.8288,26.7515,26.7694,415000.0
2009-07-07 13:30:00,45.02,45.17,45.02,45.1,535900.0,26.7694,26.8586,26.7694,26.817,535900.0
2009-07-07 13:40:00,45.1,45.11,44.94,44.94,381300.0,26.817,26.8229,26.7218,26.7218,381300.0
2009-07-07 13:50:00,44.94,44.96,44.82,44.94,293000.0,26.7218,26.7337,26.6505,26.7218,293000.0
2009-07-07 14:00:00,44.95,44.98,44.8,44.8,364700.0,26.7278,26.7456,26.6386,26.6386,364700.0
2009-07-07 14:10:00,44.81,44.9,44.75,44.81,334300.0,26.6445,26.698,26.6088,26.6445,334300.0
2009-07-07 14:20:00,44.8,44.87,44.76,44.86,436400.0,26.6386,26.6802,26.6148,26.6742,436400.0
2009-07-07 14:30:00,44.85,44.9,44.76,44.88,255400.0,26.6683,26.698,26.6148,26.6861,255400.0
2009-07-07 14:40:00,44.88,44.91,44.75,44.78,267300.0,26.6861,26.704,26.6088,26.6267,267300.0
2009-07-07 14:50:00,44.77,44.78,44.6,44.64,814800.0,26.6207,26.6267,26.5196,26.5434,814800.0
2009-07-07 15:00:00,44.63,44.64,44.42,44.52,816600.0,26.5375,26.5434,26.4126,26.4721,816600.0
2009-07-07 15:10:00,44.52,44.67,44.48,44.6,720300.0,26.4721,26.5613,26.4483,26.5196,720300.0
2009-07-07 15:20:00,44.6,44.73,44.51,44.71,459700.0,26.5196,26.5969,26.4661,26.5851,459700.0
2009-07-07 15:30:00,44.71,44.74,44.59,44.61,666200.0,26.5851,26.6029,26.5137,26.5256,666200.0
2009-07-07 15:40:00,44.61,44.66,44.46,44.48,1008600.0,26.5256,26.5553,26.4364,26.4483,1008600.0
2009-07-07 15:50:00,44.49,44.53,44.4,44.49,1573500.0,26.4542,26.478,26.4007,26.4542,1573500.0
2009-07-08 09:30:00,44.39,44.95,44.36,44.73,1658900.0,26.3948,26.7278,26.3769,26.5969,1658900.0
2009-07-08 09:40:00,44.73,44.94,44.69,44.89,1272100.0,26.5969,26.7218,26.5732,26.6921,1272100.0
2009-07-08 09:50:00,44.89,45.01,44.63,44.65,896700.0,26.6921,26.7634,26.5375,26.5494,896700.0
2009-07-08 10:00:00,44.66,45.03,44.65,44.81,957700.0,26.5553,26.7753,26.5494,26.6445,957700.0
2009-07-08 10:10:00,44.82,44.94,44.75,44.93,694400.0,26.6505,26.7218,26.6088,26.7159,694400.0
2009-07-08 10:20:00,44.94,45.02,44.78,44.82,509500.0,26.7218,26.7694,26.6267,26.6505,509500.0
2009-07-08 10:30:00,44.82,44.82,44.45,44.54,1678300.0,26.6505,26.6505,26.4305,26.484,1678300.0
2009-07-08 10:40:00,44.51,44.69,44.47,44.62,745600.0,26.4661,26.5732,26.4423,26.5315,745600.0
2009-07-08 10:50:00,44.62,44.72,44.4,44.41,992800.0,26.5315,26.591,26.4007,26.4067,992800.0
2009-07-08 11:00:00,44.4,44.4,44.07,44.09,1427000.0,26.4007,26.4007,26.2045,26.2164,1427000.0
2009-07-08 11:10:00,44.1,44.17,43.89,43.99,1349100.0,26.2223,26.264,26.0975,26.1569,1349100.0
2009-07-08 11:20:00,43.98,43.99,43.69,43.74,1823900.0,26.151,26.1569,25.9786,26.0083,1823900.0
2009-07-08 11:30:00,43.75,43.86,43.73,43.81,517900.0,26.0142,26.0796,26.0023,26.0499,517900.0
2009-07-08 11:40:00,43.81,43.98,43.81,43.89,664500.0,26.0499,26.151,26.0499,26.0975,664500.0
2009-07-08 11:50:00,43.9,43.9,43.74,43.82,574900.0,26.1034,26.1034,26.0083,26.0559,574900.0
2009-07-08 12:00:00,43.82,43.9,43.75,43.88,358600.0,26.0559,26.1034,26.0142,26.0915,358600.0
2009-07-08 12:10:00,43.87,43.88,43.71,43.74,640600.0,26.0856,26.0915,25.9904,26.0083,640600.0
2009-07-08 12:20:00,43.73,43.74,43.66,43.69,711900.0,26.0023,26.0083,25.9607,25.9786,711900.0
2009-07-08 12:30:00,43.69,43.77,43.68,43.72,701300.0,25.9786,26.0261,25.9726,25.9964,701300.0
2009-07-08 12:40:00,43.73,43.79,43.69,43.75,549000.0,26.0023,26.038,25.9786,26.0142,549000.0
2009-07-08 12:50:00,43.75,43.83,43.71,43.72,293400.0,26.0142,26.0618,25.9904,25.9964,293400.0
2009-07-08 13:00:00,43.71,44.0,43.69,43.95,1071200.0,25.9904,26.1629,25.9786,26.1332,1071200.0
2009-07-08 13:10:00,43.96,44.03,43.9,43.9,755000.0,26.1391,26.1807,26.1034,26.1034,755000.0
2009-07-08 13:20:00,43.9,44.24,43.88,44.2,435000.0,26.1034,26.3056,26.0915,26.2818,435000.0
2009-07-08 13:30:00,44.2,44.26,44.0,44.02,565100.0,26.2818,26.3175,26.1629,26.1748,565100.0
2009-07-08 13:40:00,44.02,44.19,44.02,44.13,306200.0,26.1748,26.2759,26.1748,26.2402,306200.0
2009-07-08 13:50:00,44.13,44.19,44.02,44.11,218600.0,26.2402,26.2759,26.1748,26.2283,218600.0
2009-07-08 14:00:00,44.09,44.12,43.86,43.91,508500.0,26.2164,26.2342,26.0796,26.1094,508500.0
2009-07-08 14:10:00,43.91,43.93,43.77,43.84,547400.0,26.1094,26.1213,26.0261,26.0677,547400.0
2009-07-08 14:20:00,43.85,43.96,43.75,43.8,824200.0,26.0737,26.1391,26.0142,26.044,824200.0
2009-07-08 14:30:00,43.8,43.95,43.68,43.93,647300.0,26.044,26.1332,25.9726,26.1213,647300.0
2009-07-08 14:40:00,43.94,43.97,43.82,43.82,338300.0,26.1272,26.145,26.0559,26.0559,338300.0
2009-07-08 14:50:00,43.82,44.1,43.82,44.07,1137200.0,26.0559,26.2223,26.0559,26.2045,1137200.0
2009-07-08 15:00:00,44.07,44.21,44.0,44.11,783000.0,26.2045,26.2878,26.1629,26.2283,783000.0
2009-07-08 15:10:00,44.11,44.2,44.02,44.08,711400.0,26.2283,26.2818,26.1748,26.2105,711400.0
2009-07-08 15:20:00,44.09,44.19,43.96,44.05,786700.0,26.2164,26.2759,26.1391,26.1926,786700.0
2009-07-08 15:30:00,44.05,44.3,44.01,44.3,723900.0,26.1926,26.3413,26.1688,26.3413,723900.0
2009-07-08 15:40:00,44.3,44.62,44.25,44.5,1496700.0,26.3413,26.5315,26.3115,26.4602,1496700.0
2009-07-08 15:50:00,44.5,44.56,44.39,44.52,1498100.0,26.4602,26.4959,26.3948,26.4721,1498100.0
2009-07-09 09:30:00,45.0,45.12,44.86,44.88,1097600.0,26.7575,26.8288,26.6742,26.6861,1097600.0
2009-07-09 09:40:00,44.88,44.93,44.65,44.65,1051600.0,26.6861,26.7159,26.5494,26.5494,1051600.0
2009-07-09 09:50:00,44.66,44.91,44.6,44.84,850500.0,26.5553,26.704,26.5196,26.6624,850500.0
2009-07-09 10:00:00,44.84,45.25,44.84,45.14,1436900.0,26.6624,26.9061,26.6624,26.8407,1436900.0
2009-07-09 10:10:00,45.15,45.27,45.02,45.11,788300.0,26.8467,26.918,26.7694,26.8229,788300.0
2009-07-09 10:20:00,45.1,45.11,44.72,44.82,1024900.0,26.817,26.8229,26.591,26.6505,1024900.0
2009-07-09 10:30:00,44.82,45.17,44.78,45.03,1072200.0,26.6505,26.8586,26.6267,26.7753,1072200.0
2009-07-09 10:40:00,45.04,45.31,45.01,45.03,691900.0,26.7813,26.9418,26.7634,26.7753,691900.0
2009-07-09 10:50:00,45.04,45.32,45.02,45.23,596100.0,26.7813,26.9478,26.7694,26.8943,596100.0
2009-07-09 11:00:00,45.23,45.24,44.95,45.14,2318700.0,26.8943,26.9002,26.7278,26.8407,2318700.0
2009-07-09 11:10:00,45.15,45.15,44.94,45.04,838100.0,26.8467,26.8467,26.7218,26.7813,838100.0
2009-07-09 11:20:00,45.04,45.17,45.04,45.06,472300.0,26.7813,26.8586,26.7813,26.7932,472300.0
2009-07-09 11:30:00,45.06,45.26,44.95,45.22,562500.0,26.7932,26.9121,26.7278,26.8883,562500.0
2009-07-09 11:40:00,45.23,45.51,45.23,45.35,420000.0,26.8943,27.0607,26.8943,26.9656,420000.0
2009-07-09 11:50:00,45.36,45.43,45.21,45.21,279500.0,26.9716,27.0132,26.8824,26.8824,279500.0
2009-07-09 12:00:00,45.22,45.44,45.13,45.4,221100.0,26.8883,27.0191,26.8348,26.9953,221100.0
2009-07-09 12:10:00,45.41,45.48,45.28,45.48,166000.0,27.0013,27.0429,26.924,27.0429,166000.0
2009-07-09 12:20:00,45.47,45.62,45.47,45.54,286000.0,27.037,27.1262,27.037,27.0786,286000.0
2009-07-09 12:30:00,45.54,45.64,45.47,45.58,145100.0,27.0786,27.138,27.037,27.1024,145100.0
2009-07-09 12:40:00,45.58,45.6,45.42,45.43,169200.0,27.1024,27.1143,27.0072,27.0132,169200.0
2009-07-09 12:50:00,45.43,45.51,45.32,45.5,242800.0,27.0132,27.0607,26.9478,27.0548,242800.0
2009-07-09 13:00:00,45.5,45.51,45.26,45.4,303400.0,27.0548,27.0607,26.9121,26.9953,303400.0
2009-07-09 13:10:00,45.41,45.58,45.41,45.44,394500.0,27.0013,27.1024,27.0013,27.0191,394500.0
2009-07-09 13:20:00,45.43,45.5,45.31,45.35,338400.0,27.0132,27.0548,26.9418,26.9656,338400.0
2009-07-09 13:30:00,45.36,45.47,45.22,45.25,206900.0,26.9716,27.037,26.8883,26.9061,206900.0
2009-07-09 13:40:00,45.26,45.36,45.19,45.28,289300.0,26.9121,26.9716,26.8705,26.924,289300.0
2009-07-09 13:50:00,45.29,45.31,45.24,45.29,134100.0,26.9299,26.9418,26.9002,26.9299,134100.0
2009-07-09 14:00:00,45.29,45.4,45.26,45.34,303500.0,26.9299,26.9953,26.9121,26.9597,303500.0
2009-07-09 14:10:00,45.33,45.52,45.33,45.45,367800.0,26.9537,27.0667,26.9537,27.0251,367800.0
2009-07-09 14:20:00,45.46,45.52,45.41,45.41,219000.0,27.031,27.0667,27.0013,27.0013,219000.0
2009-07-09 14:30:00,45.41,45.51,45.39,45.41,351500.0,27.0013,27.0607,26.9894,27.0013,351500.0
2009-07-09 14:40:00,45.4,45.42,45.32,45.42,584200.0,26.9953,27.0072,26.9478,27.0072,584200.0
2009-07-09 14:50:00,45.41,45.47,45.24,45.26,670100.0,27.0013,27.037,26.9002,26.9121,670100.0
2009-07-09 15:00:00,45.25,45.3,45.16,45.22,657000.0,26.9061,26.9359,26.8526,26.8883,657000.0
2009-07-09 15:10:00,45.22,45.26,45.14,45.22,418700.0,26.8883,26.9121,26.8407,26.8883,418700.0
2009-07-09 15:20:00,45.21,45.21,45.02,45.09,394900.0,26.8824,26.8824,26.7694,26.811,394900.0
2009-07-09 15:30:00,45.08,45.13,44.99,45.07,867700.0,26.8051,26.8348,26.7515,26.7991,867700.0
2009-07-09 15:40:00,45.08,45.2,45.04,45.12,691000.0,26.8051,26.8764,26.7813,26.8288,691000.0
2009-07-09 15:50:00,45.13,45.13,44.97,45.04,1221700.0,26.8348,26.8348,26.7397,26.7813,1221700.0
2009-07-10 09:30:00,44.28,44.34,44.06,44.25,1253400.0,26.3294,26.3651,26.1986,26.3115,1253400.0
2009-07-10 09:40:00,44.25,44.52,44.23,44.52,1050200.0,26.3115,26.4721,26.2996,26.4721,1050200.0
2009-07-10 09:50:00,44.53,44.68,44.2,44.34,1697000.0,26.478,26.5672,26.2818,26.3651,1697000.0
2009-07-10 10:00:00,44.33,44.43,44.11,44.3,1140200.0,26.3591,26.4186,26.2283,26.3413,1140200.0
2009-07-10 10:10:00,44.3,44.57,44.25,44.49,1220900.0,26.3413,26.5018,26.3115,26.4542,1220900.0
2009-07-10 10:20:00,44.5,44.66,44.46,44.58,1266600.0,26.4602,26.5553,26.4364,26.5078,1266600.0
2009-07-10 10:30:00,44.58,44.58,44.39,44.4,720600.0,26.5078,26.5078,26.3948,26.4007,720600.0
2009-07-10 10:40:00,44.39,44.61,44.38,44.57,449800.0,26.3948,26.5256,26.3888,26.5018,449800.0
2009-07-10 10:50:00,44.58,44.6,44.32,44.34,801900.0,26.5078,26.5196,26.3532,26.3651,801900.0
2009-07-10 11:00:00,44.34,44.34,44.18,44.23,516600.0,26.3651,26.3651,26.2699,26.2996,516600.0
2009-07-10 11:10:00,44.23,44.36,44.1,44.19,800200.0,26.2996,26.3769,26.2223,26.2759,800200.0
2009-07-10 11:20:00,44.18,44.18,43.98,44.12,610200.0,26.2699,26.2699,26.151,26.2342,610200.0
2009-07-10 11:30:00,44.13,44.22,44.05,44.17,427500.0,26.2402,26.2937,26.1926,26.264,427500.0
2009-07-10 11:40:00,44.18,44.25,44.05,44.25,286400.0,26.2699,26.3115,26.1926,26.3115,286400.0
2009-07-10 11:50:00,44.25,44.31,44.2,44.22,153900.0,26.3115,26.3472,26.2818,26.2937,153900.0
2009-07-10 12:00:00,44.22,44.36,44.19,44.34,154300.0,26.2937,26.3769,26.2759,26.3651,154300.0
2009-07-10 12:10:00,44.34,44.43,44.33,44.4,175900.0,26.3651,26.4186,26.3591,26.4007,175900.0
2009-07-10 12:20:00,44.4,44.41,44.29,44.33,108100.0,26.4007,26.4067,26.3353,26.3591,108100.0
2009-07-10 12:30:00,44.32,44.44,44.29,44.44,97800.0,26.3532,26.4245,26.3353,26.4245,97800.0
2009-07-10 12:40:00,44.45,44.55,44.43,44.49,218600.0,26.4305,26.4899,26.4186,26.4542,218600.0
2009-07-10 12:50:00,44.5,44.5,44.33,44.36,173800.0,26.4602,26.4602,26.3591,26.3769,173800.0
2009-07-10 13:00:00,44.37,44.45,44.36,44.41,73800.0,26.3829,26.4305,26.3769,26.4067,73800.0
2009-07-10 13:10:00,44.41,44.6,44.4,44.6,311700.0,26.4067,26.5196,26.4007,26.5196,311700.0
2009-07-10 13:20:00,44.61,44.61,44.4,44.4,254400.0,26.5256,26.5256,26.4007,26.4007,254400.0
2009-07-10 13:30:00,44.41,44.51,44.4,44.5,159700.0,26.4067,26.4661,26.4007,26.4602,159700.0
2009-07-10 13:40:00,44.5,44.65,44.5,44.58,350600.0,26.4602,26.5494,26.4602,26.5078,350600.0
2009-07-10 13:50:00,44.58,44.78,44.57,44.75,223800.0,26.5078,26.6267,26.5018,26.6088,223800.0
2009-07-10 14:00:00,44.75,44.76,44.6,44.6,218300.0,26.6088,26.6148,26.5196,26.5196,218300.0
2009-07-10 14:10:00,44.59,44.71,44.52,44.7,247400.0,26.5137,26.5851,26.4721,26.5791,247400.0
2009-07-10 14:20:00,44.71,44.72,44.48,44.56,285400.0,26.5851,26.591,26.4483,26.4959,285400.0
2009-07-10 14:30:00,44.57,44.64,44.54,44.62,220400.0,26.5018,26.5434,26.484,26.5315,220400.0
2009-07-10 14:40:00,44.63,44.68,44.54,44.68,310000.0,26.5375,26.5672,26.484,26.5672,310000.0
2009-07-10 14:50:00,44.68,44.71,44.53,44.56,573000.0,26.5672,26.5851,26.478,26.4959,573000.0
2009-07-10 15:00:00,44.56,44.62,44.49,44.5,649300.0,26.4959,26.5315,26.4542,26.4602,649300.0
2009-07-10 15:10:00,44.5,44.71,44.5,44.64,518900.0,26.4602,26.5851,26.4602,26.5434,518900.0
2009-07-10 15:20:00,44.65,44.66,44.51,44.56,675400.0,26.5494,26.5553,26.4661,26.4959,675400.0
2009-07-10 15:30:00,44.56,44.64,44.49,44.61,577200.0,26.4959,26.5434,26.4542,26.5256,577200.0
2009-07-10 15:40:00,44.6,44.73,44.49,44.66,1131500.0,26.5196,26.5969,26.4542,26.5553,1131500.0
2009-07-10 15:50:00,44.66,44.68,44.55,44.64,1296000.0,26.5553,26.5672,26.4899,26.5434,1296000.0
2009-07-13 09:30:00,44.74,44.75,44.3,44.31,1273400.0,26.6029,26.6088,26.3413,26.3472,1273400.0
2009-07-13 09:40:00,44.31,44.38,44.12,44.3,1103700.0,26.3472,26.3888,26.2342,26.3413,1103700.0
2009-07-13 09:50:00,44.31,44.35,44.01,44.03,492100.0,26.3472,26.371,26.1688,26.1807,492100.0
2009-07-13 10:00:00,44.02,44.1,43.8,43.9,909100.0,26.1748,26.2223,26.044,26.1034,909100.0
2009-07-13 10:10:00,43.89,44.13,43.88,44.07,586000.0,26.0975,26.2402,26.0915,26.2045,586000.0
2009-07-13 10:20:00,44.07,44.29,44.01,44.28,611200.0,26.2045,26.3353,26.1688,26.3294,611200.0
2009-07-13 10:30:00,44.3,44.42,44.23,44.33,874700.0,26.3413,26.4126,26.2996,26.3591,874700.0
2009-07-13 10:40:00,44.33,44.44,44.17,44.26,447800.0,26.3591,26.4245,26.264,26.3175,447800.0
2009-07-13 10:50:00,44.26,44.52,44.18,44.49,438200.0,26.3175,26.4721,26.2699,26.4542,438200.0
2009-07-13 11:00:00,44.5,44.57,44.2,44.23,713300.0,26.4602,26.5018,26.2818,26.2996,713300.0
2009-07-13 11:10:00,44.24,44.41,44.21,44.3,431600.0,26.3056,26.4067,26.2878,26.3413,431600.0
2009-07-13 11:20:00,44.31,44.41,44.29,44.37,168200.0,26.3472,26.4067,26.3353,26.3829,168200.0
2009-07-13 11:30:00,44.37,44.76,44.36,44.6,653100.0,26.3829,26.6148,26.3769,26.5196,653100.0
2009-07-13 11:40:00,44.6,44.85,44.6,44.75,493900.0,26.5196,26.6683,26.5196,26.6088,493900.0
2009-07-13 11:50:00,44.76,44.91,44.75,44.8,386600.0,26.6148,26.704,26.6088,26.6386,386600.0
2009-07-13 12:00:00,44.81,44.91,44.68,44.71,210900.0,26.6445,26.704,26.5672,26.5851,210900.0
2009-07-13 12:10:00,44.72,44.8,44.68,44.75,144500.0,26.591,26.6386,26.5672,26.6088,144500.0
2009-07-13 12:20:00,44.75,44.76,44.6,44.74,305000.0,26.6088,26.6148,26.5196,26.6029,305000.0
2009-07-13 12:30:00,44.74,44.76,44.6,44.75,209200.0,26.6029,26.6148,26.5196,26.6088,209200.0
2009-07-13 12:40:00,44.76,44.83,44.65,44.76,215900.0,26.6148,26.6564,26.5494,26.6148,215900.0
2009-07-13 12:50:00,44.76,44.77,44.68,44.72,117700.0,26.6148,26.6207,26.5672,26.591,117700.0
2009-07-13 13:00:00,44.72,44.92,44.72,44.91,261300.0,26.591,26.7099,26.591,26.704,261300.0
2009-07-13 13:10:00,44.9,45.0,44.86,44.95,672700.0,26.698,26.7575,26.6742,26.7278,672700.0
2009-07-13 13:20:00,44.96,45.06,44.96,45.05,522000.0,26.7337,26.7932,26.7337,26.7872,522000.0
2009-07-13 13:30:00,45.05,45.06,44.92,44.95,195200.0,26.7872,26.7932,26.7099,26.7278,195200.0
2009-07-13 13:40:00,44.95,45.0,44.88,44.9,337500.0,26.7278,26.7575,26.6861,26.698,337500.0
2009-07-13 13:50:00,44.89,44.96,44.85,44.89,437700.0,26.6921,26.7337,26.6683,26.6921,437700.0
2009-07-13 14:00:00,44.9,44.99,44.85,44.89,256100.0,26.698,26.7515,26.6683,26.6921,256100.0
2009-07-13 14:10:00,44.89,44.97,44.89,44.92,275900.0,26.6921,26.7397,26.6921,26.7099,275900.0
2009-07-13 14:20:00,44.92,45.07,44.92,45.04,398200.0,26.7099,26.7991,26.7099,26.7813,398200.0
2009-07-13 14:30:00,45.04,45.08,44.99,45.01,212600.0,26.7813,26.8051,26.7515,26.7634,212600.0
2009-07-13 14:40:00,45.02,45.05,44.98,45.05,278300.0,26.7694,26.7872,26.7456,26.7872,278300.0
2009-07-13 14:50:00,45.05,45.11,44.95,45.03,336700.0,26.7872,26.8229,26.7278,26.7753,336700.0
2009-07-13 15:00:00,45.02,45.11,45.02,45.11,434200.0,26.7694,26.8229,26.7694,26.8229,434200.0
2009-07-13 15:10:00,45.11,45.21,45.05,45.13,742200.0,26.8229,26.8824,26.7872,26.8348,742200.0
2009-07-13 15:20:00,45.13,45.15,45.06,45.08,342500.0,26.8348,26.8467,26.7932,26.8051,342500.0
2009-07-13 15:30:00,45.08,45.26,45.06,45.24,503000.0,26.8051,26.9121,26.7932,26.9002,503000.0
2009-07-13 15:40:00,45.24,45.41,45.23,45.31,1028900.0,26.9002,27.0013,26.8943,26.9418,1028900.0
2009-07-13 15:50:00,45.32,45.41,45.27,45.35,2164600.0,26.9478,27.0013,26.918,26.9656,2164600.0
2009-07-14 09:30:00,45.89,46.16,45.79,45.88,2245000.0,27.2867,27.4472,27.2272,27.2808,2245000.0
2009-07-14 09:40:00,45.88,46.03,45.67,45.98,1302700.0,27.2808,27.3699,27.1559,27.3402,1302700.0
2009-07-14 09:50:00,45.98,46.04,45.79,45.88,1211800.0,27.3402,27.3759,27.2272,27.2808,1211800.0
2009-07-14 10:00:00,45.88,46.12,45.85,46.03,691600.0,27.2808,27.4235,27.2629,27.3699,691600.0
2009-07-14 10:10:00,46.02,46.07,45.86,45.86,703300.0,27.364,27.3937,27.2689,27.2689,703300.0
2009-07-14 10:20:00,45.87,45.87,45.7,45.8,897900.0,27.2748,27.2748,27.1737,27.2332,897900.0
2009-07-14 10:30:00,45.8,45.81,45.46,45.48,859400.0,27.2332,27.2391,27.031,27.0429,859400.0
2009-07-14 10:40:00,45.48,45.58,45.37,45.55,679700.0,27.0429,27.1024,26.9775,27.0845,679700.0
2009-07-14 10:50:00,45.56,45.71,45.56,45.67,687000.0,27.0905,27.1797,27.0905,27.1559,687000.0
2009-07-14 11:00:00,45.67,45.83,45.64,45.72,590900.0,27.1559,27.251,27.138,27.1856,590900.0
2009-07-14 11:10:00,45.71,45.88,45.66,45.84,480200.0,27.1797,27.2808,27.1499,27.257,480200.0
2009-07-14 11:20:00,45.84,46.0,45.82,45.97,607800.0,27.257,27.3521,27.2451,27.3343,607800.0
2009-07-14 11:30:00,45.97,46.06,45.85,46.01,511400.0,27.3343,27.3878,27.2629,27.3581,511400.0
2009-07-14 11:40:00,46.02,46.05,45.93,46.0,407000.0,27.364,27.3818,27.3105,27.3521,407000.0
2009-07-14 11:50:00,45.99,46.07,45.93,45.95,471900.0,27.3462,27.3937,27.3105,27.3224,471900.0
2009-07-14 12:00:00,45.95,46.02,45.86,45.96,314800.0,27.3224,27.364,27.2689,27.3283,314800.0
2009-07-14 12:10:00,45.97,45.97,45.8,45.82,237500.0,27.3343,27.3343,27.2332,27.2451,237500.0
2009-07-14 12:20:00,45.82,45.82,45.66,45.79,428900.0,27.2451,27.2451,27.1499,27.2272,428900.0
2009-07-14 12:30:00,45.79,45.85,45.71,45.77,284300.0,27.2272,27.2629,27.1797,27.2153,284300.0
2009-07-14 12:40:00,45.77,45.81,45.61,45.74,482700.0,27.2153,27.2391,27.1202,27.1975,482700.0
2009-07-14 12:50:00,45.74,45.8,45.66,45.69,235600.0,27.1975,27.2332,27.1499,27.1678,235600.0
2009-07-14 13:00:00,45.69,45.83,45.69,45.76,269600.0,27.1678,27.251,27.1678,27.2094,269600.0
2009-07-14 13:10:00,45.77,45.81,45.62,45.62,492700.0,27.2153,27.2391,27.1262,27.1262,492700.0
2009-07-14 13:20:00,45.63,45.78,45.63,45.75,233600.0,27.1321,27.2213,27.1321,27.2035,233600.0
2009-07-14 13:30:00,45.75,45.86,45.75,45.84,1248200.0,27.2035,27.2689,27.2035,27.257,1248200.0
2009-07-14 13:40:00,45.84,45.96,45.83,45.9,262900.0,27.257,27.3283,27.251,27.2926,262900.0
2009-07-14 13:50:00,45.9,45.94,45.76,45.8,137300.0,27.2926,27.3164,27.2094,27.2332,137300.0
2009-07-14 14:00:00,45.79,45.79,45.62,45.75,331300.0,27.2272,27.2272,27.1262,27.2035,331300.0
2009-07-14 14:10:00,45.75,45.89,45.68,45.82,405600.0,27.2035,27.2867,27.1618,27.2451,405600.0
2009-07-14 14:20:00,45.82,45.87,45.72,45.72,293600.0,27.2451,27.2748,27.1856,27.1856,293600.0
2009-07-14 14:30:00,45.72,45.89,45.67,45.83,207000.0,27.1856,27.2867,27.1559,27.251,207000.0
2009-07-14 14:40:00,45.84,45.9,45.77,45.78,371100.0,27.257,27.2926,27.2153,27.2213,371100.0
2009-07-14 14:50:00,45.79,45.85,45.72,45.83,368200.0,27.2272,27.2629,27.1856,27.251,368200.0
2009-07-14 15:00:00,45.82,45.92,45.8,45.85,594300.0,27.2451,27.3045,27.2332,27.2629,594300.0
2009-07-14 15:10:00,45.86,45.94,45.85,45.92,346500.0,27.2689,27.3164,27.2629,27.3045,346500.0
2009-07-14 15:20:00,45.92,45.97,45.87,45.95,300200.0,27.3045,27.3343,27.2748,27.3224,300200.0
2009-07-14 15:30:00,45.94,45.98,45.88,45.97,382500.0,27.3164,27.3402,27.2808,27.3343,382500.0
2009-07-14 15:40:00,45.97,46.03,45.9,45.92,934200.0,27.3343,27.3699,27.2926,27.3045,934200.0
2009-07-14 15:50:00,45.92,46.02,45.9,45.98,1131300.0,27.3045,27.364,27.2926,27.3402,1131300.0
2009-07-15 09:30:00,46.95,47.17,46.81,47.04,1181300.0,27.917,28.0478,27.8337,27.9705,1181300.0
2009-07-15 09:40:00,47.04,47.12,46.99,47.09,1643600.0,27.9705,28.0181,27.9408,28.0002,1643600.0
2009-07-15 09:50:00,47.09,47.23,47.04,47.18,2245100.0,28.0002,28.0835,27.9705,28.0537,2245100.0
2009-07-15 10:00:00,47.17,47.29,47.15,47.17,1480700.0,28.0478,28.1192,28.0359,28.0478,1480700.0
2009-07-15 10:10:00,47.18,47.21,47.1,47.19,518200.0,28.0537,28.0716,28.0062,28.0597,518200.0
2009-07-15 10:20:00,47.19,47.26,47.15,47.22,391500.0,28.0597,28.1013,28.0359,28.0775,391500.0
2009-07-15 10:30:00,47.23,47.3,47.13,47.17,706100.0,28.0835,28.1251,28.024,28.0478,706100.0
2009-07-15 10:40:00,47.16,47.17,47.02,47.06,1087600.0,28.0419,28.0478,27.9586,27.9824,1087600.0
2009-07-15 10:50:00,47.06,47.11,46.96,47.0,766300.0,27.9824,28.0121,27.9229,27.9467,766300.0
2009-07-15 11:00:00,46.99,47.1,46.98,47.05,333400.0,27.9408,28.0062,27.9348,27.9764,333400.0
2009-07-15 11:10:00,47.05,47.11,47.03,47.07,700900.0,27.9764,28.0121,27.9646,27.9883,700900.0
2009-07-15 11:20:00,47.08,47.19,47.08,47.13,688700.0,27.9943,28.0597,27.9943,28.024,688700.0
2009-07-15 11:30:00,47.14,47.26,47.12,47.21,804200.0,28.03,28.1013,28.0181,28.0716,804200.0
2009-07-15 11:40:00,47.22,47.26,47.15,47.16,850600.0,28.0775,28.1013,28.0359,28.0419,850600.0
2009-07-15 11:50:00,47.16,47.22,47.15,47.17,322000.0,28.0419,28.0775,28.0359,28.0478,322000.0
2009-07-15 12:00:00,47.18,47.2,47.11,47.19,316100.0,28.0537,28.0656,28.0121,28.0597,316100.0
2009-07-15 12:10:00,47.2,47.21,47.1,47.14,449600.0,28.0656,28.0716,28.0062,28.03,449600.0
2009-07-15 12:20:00,47.13,47.23,47.13,47.21,274300.0,28.024,28.0835,28.024,28.0716,274300.0
2009-07-15 12:30:00,47.21,47.42,47.2,47.4,600800.0,28.0716,28.1965,28.0656,28.1846,600800.0
2009-07-15 12:40:00,47.39,47.41,47.32,47.33,739200.0,28.1786,28.1905,28.137,28.1429,739200.0
2009-07-15 12:50:00,47.33,47.38,47.3,47.31,199400.0,28.1429,28.1727,28.1251,28.131,199400.0
2009-07-15 13:00:00,47.32,47.41,47.31,47.35,192500.0,28.137,28.1905,28.131,28.1548,192500.0
2009-07-15 13:10:00,47.36,47.38,47.29,47.3,324800.0,28.1608,28.1727,28.1192,28.1251,324800.0
2009-07-15 13:20:00,47.3,47.38,47.3,47.32,355700.0,28.1251,28.1727,28.1251,28.137,355700.0
2009-07-15 13:30:00,47.32,47.37,47.31,47.36,316200.0,28.137,28.1667,28.131,28.1608,316200.0
2009-07-15 13:40:00,47.36,47.42,47.33,47.39,531800.0,28.1608,28.1965,28.1429,28.1786,531800.0
2009-07-15 13:50:00,47.38,47.42,47.35,47.38,247000.0,28.1727,28.1965,28.1548,28.1727,247000.0
2009-07-15 14:00:00,47.37,47.5,47.3,47.42,316400.0,28.1667,28.244,28.1251,28.1965,316400.0
2009-07-15 14:10:00,47.42,47.46,47.37,47.4,454000.0,28.1965,28.2202,28.1667,28.1846,454000.0
2009-07-15 14:20:00,47.41,47.53,47.39,47.5,828500.0,28.1905,28.2619,28.1786,28.244,828500.0
2009-07-15 14:30:00,47.51,47.59,47.49,47.5,455700.0,28.25,28.2975,28.2381,28.244,455700.0
2009-07-15 14:40:00,47.5,47.63,47.47,47.62,797100.0,28.244,28.3213,28.2262,28.3154,797100.0
2009-07-15 14:50:00,47.63,47.69,47.56,47.65,643800.0,28.3213,28.357,28.2797,28.3332,643800.0
2009-07-15 15:00:00,47.65,47.71,47.6,47.7,560500.0,28.3332,28.3689,28.3035,28.3629,560500.0
2009-07-15 15:10:00,47.7,47.77,47.62,47.65,700600.0,28.3629,28.4046,28.3154,28.3332,700600.0
2009-07-15 15:20:00,47.65,47.66,47.48,47.48,425900.0,28.3332,28.3392,28.2321,28.2321,425900.0
2009-07-15 15:30:00,47.49,47.55,47.43,47.54,438700.0,28.2381,28.2738,28.2024,28.2678,438700.0
2009-07-15 15:40:00,47.55,47.59,47.46,47.51,697000.0,28.2738,28.2975,28.2202,28.25,697000.0
2009-07-15 15:50:00,47.51,47.69,47.51,47.63,2181700.0,28.25,28.357,28.25,28.3213,2181700.0
2009-07-16 09:30:00,47.35,47.7,47.2,47.58,800500.0,28.1548,28.3629,28.0656,28.2916,800500.0
2009-07-16 09:40:00,47.58,47.72,47.57,47.71,476700.0,28.2916,28.3748,28.2856,28.3689,476700.0
2009-07-16 09:50:00,47.71,47.8,47.61,47.62,283900.0,28.3689,28.4224,28.3094,28.3154,283900.0
2009-07-16 10:00:00,47.62,47.62,47.08,47.3,909700.0,28.3154,28.3154,27.9943,28.1251,909700.0
2009-07-16 10:10:00,47.31,47.44,47.22,47.32,434200.0,28.131,28.2083,28.0775,28.137,434200.0
2009-07-16 10:20:00,47.32,47.52,47.28,47.48,321100.0,28.137,28.2559,28.1132,28.2321,321100.0
2009-07-16 10:30:00,47.49,47.77,47.48,47.69,543600.0,28.2381,28.4046,28.2321,28.357,543600.0
2009-07-16 10:40:00,47.68,47.69,47.55,47.58,405100.0,28.3511,28.357,28.2738,28.2916,405100.0
2009-07-16 10:50:00,47.59,47.66,47.52,47.53,226800.0,28.2975,28.3392,28.2559,28.2619,226800.0
2009-07-16 11:00:00,47.53,47.75,47.53,47.61,221900.0,28.2619,28.3927,28.2619,28.3094,221900.0
2009-07-16 11:10:00,47.62,47.64,47.47,47.53,374200.0,28.3154,28.3273,28.2262,28.2619,374200.0
2009-07-16 11:20:00,47.53,47.59,47.49,47.5,146700.0,28.2619,28.2975,28.2381,28.244,146700.0
2009-07-16 11:30:00,47.5,47.59,47.41,47.58,239300.0,28.244,28.2975,28.1905,28.2916,239300.0
2009-07-16 11:40:00,47.58,47.63,47.52,47.6,187600.0,28.2916,28.3213,28.2559,28.3035,187600.0
2009-07-16 11:50:00,47.6,47.77,47.58,47.76,224000.0,28.3035,28.4046,28.2916,28.3986,224000.0
2009-07-16 12:00:00,47.76,47.76,47.68,47.68,237200.0,28.3986,28.3986,28.3511,28.3511,237200.0
2009-07-16 12:10:00,47.69,47.76,47.68,47.74,174800.0,28.357,28.3986,28.3511,28.3867,174800.0
2009-07-16 12:20:00,47.74,47.79,47.73,47.78,122100.0,28.3867,28.4165,28.3808,28.4105,122100.0
2009-07-16 12:30:00,47.78,47.82,47.72,47.78,271600.0,28.4105,28.4343,28.3748,28.4105,271600.0
2009-07-16 12:40:00,47.77,47.82,47.76,47.82,83700.0,28.4046,28.4343,28.3986,28.4343,83700.0
2009-07-16 12:50:00,47.81,47.85,47.7,47.71,108600.0,28.4284,28.4521,28.3629,28.3689,108600.0
2009-07-16 13:00:00,47.71,47.77,47.63,47.64,684400.0,28.3689,28.4046,28.3213,28.3273,684400.0
2009-07-16 13:10:00,47.64,47.67,47.6,47.62,71300.0,28.3273,28.3451,28.3035,28.3154,71300.0
2009-07-16 13:20:00,47.63,47.65,47.5,47.55,191500.0,28.3213,28.3332,28.244,28.2738,191500.0
2009-07-16 13:30:00,47.54,47.6,47.51,47.53,158000.0,28.2678,28.3035,28.25,28.2619,158000.0
2009-07-16 13:40:00,47.53,47.63,47.52,47.61,170600.0,28.2619,28.3213,28.2559,28.3094,170600.0
2009-07-16 13:50:00,47.61,47.73,47.6,47.72,208300.0,28.3094,28.3808,28.3035,28.3748,208300.0
2009-07-16 14:00:00,47.72,47.77,47.67,47.77,161400.0,28.3748,28.4046,28.3451,28.4046,161400.0
2009-07-16 14:10:00,47.77,47.85,47.71,47.81,313400.0,28.4046,28.4521,28.3689,28.4284,313400.0
2009-07-16 14:20:00,47.81,47.96,47.81,47.95,644900.0,28.4284,28.5175,28.4284,28.5116,644900.0
2009-07-16 14:30:00,47.95,48.05,47.89,48.05,343300.0,28.5116,28.5711,28.4759,28.5711,343300.0
2009-07-16 14:40:00,48.05,48.12,47.99,48.09,322800.0,28.5711,28.6127,28.5354,28.5948,322800.0
2009-07-16 14:50:00,48.09,48.19,48.06,48.08,313600.0,28.5948,28.6543,28.577,28.5889,313600.0
2009-07-16 15:00:00,48.08,48.1,47.95,48.01,363000.0,28.5889,28.6008,28.5116,28.5473,363000.0
2009-07-16 15:10:00,48.02,48.14,48.02,48.1,317600.0,28.5532,28.6246,28.5532,28.6008,317600.0
2009-07-16 15:20:00,48.11,48.19,48.07,48.17,536100.0,28.6067,28.6543,28.5829,28.6424,536100.0
2009-07-16 15:30:00,48.16,48.24,48.11,48.21,302700.0,28.6365,28.684,28.6067,28.6662,302700.0
2009-07-16 15:40:00,48.21,48.46,48.21,48.4,1050100.0,28.6662,28.8148,28.6662,28.7792,1050100.0
2009-07-16 15:50:00,48.4,48.42,48.16,48.17,1552300.0,28.7792,28.7911,28.6365,28.6424,1552300.0
2009-07-17 09:30:00,48.14,48.2,47.71,47.74,946100.0,28.6246,28.6602,28.3689,28.3867,946100.0
2009-07-17 09:40:00,47.74,48.09,47.72,47.96,754800.0,28.3867,28.5948,28.3748,28.5175,754800.0
2009-07-17 09:50:00,47.97,48.06,47.8,48.01,497300.0,28.5235,28.577,28.4224,28.5473,497300.0
2009-07-17 10:00:00,48.0,48.2,47.95,48.17,1170500.0,28.5413,28.6602,28.5116,28.6424,1170500.0
2009-07-17 10:10:00,48.17,48.26,48.09,48.16,473600.0,28.6424,28.6959,28.5948,28.6365,473600.0
2009-07-17 10:20:00,48.17,48.38,48.15,48.37,639300.0,28.6424,28.7673,28.6305,28.7613,639300.0
2009-07-17 10:30:00,48.37,48.39,48.24,48.26,368700.0,28.7613,28.7732,28.684,28.6959,368700.0
2009-07-17 10:40:00,48.26,48.29,48.18,48.21,285900.0,28.6959,28.7138,28.6484,28.6662,285900.0
2009-07-17 10:50:00,48.2,48.23,48.04,48.12,519500.0,28.6602,28.6781,28.5651,28.6127,519500.0
2009-07-17 11:00:00,48.13,48.2,48.08,48.17,207900.0,28.6186,28.6602,28.5889,28.6424,207900.0
2009-07-17 11:10:00,48.17,48.27,48.14,48.22,192000.0,28.6424,28.7019,28.6246,28.6721,192000.0
2009-07-17 11:20:00,48.21,48.34,48.2,48.31,251000.0,28.6662,28.7435,28.6602,28.7257,251000.0
2009-07-17 11:30:00,48.32,48.32,48.23,48.27,169900.0,28.7316,28.7316,28.6781,28.7019,169900.0
2009-07-17 11:40:00,48.28,48.3,48.19,48.25,175400.0,28.7078,28.7197,28.6543,28.69,175400.0
2009-07-17 11:50:00,48.27,48.33,48.25,48.28,144700.0,28.7019,28.7375,28.69,28.7078,144700.0
2009-07-17 12:00:00,48.29,48.47,48.29,48.46,223800.0,28.7138,28.8208,28.7138,28.8148,223800.0
2009-07-17 12:10:00,48.47,48.5,48.43,48.46,312500.0,28.8208,28.8386,28.797,28.8148,312500.0
2009-07-17 12:20:00,48.46,48.55,48.36,48.39,493700.0,28.8148,28.8684,28.7554,28.7732,493700.0
2009-07-17 12:30:00,48.39,48.39,48.29,48.36,776100.0,28.7732,28.7732,28.7138,28.7554,776100.0
2009-07-17 12:40:00,48.37,48.47,48.36,48.46,481100.0,28.7613,28.8208,28.7554,28.8148,481100.0
2009-07-17 12:50:00,48.46,48.52,48.42,48.49,692200.0,28.8148,28.8505,28.7911,28.8327,692200.0
2009-07-17 13:00:00,48.48,48.53,48.43,48.51,179700.0,28.8267,28.8565,28.797,28.8446,179700.0
2009-07-17 13:10:00,48.5,48.52,48.47,48.51,138600.0,28.8386,28.8505,28.8208,28.8446,138600.0
2009-07-17 13:20:00,48.5,48.61,48.5,48.56,358000.0,28.8386,28.904,28.8386,28.8743,358000.0
2009-07-17 13:30:00,48.57,48.72,48.57,48.69,270800.0,28.8803,28.9694,28.8803,28.9516,270800.0
2009-07-17 13:40:00,48.68,48.71,48.65,48.68,256600.0,28.9457,28.9635,28.9278,28.9457,256600.0
2009-07-17 13:50:00,48.67,48.67,48.58,48.58,279500.0,28.9397,28.9397,28.8862,28.8862,279500.0
2009-07-17 14:00:00,48.58,48.63,48.57,48.59,151600.0,28.8862,28.9159,28.8803,28.8921,151600.0
2009-07-17 14:10:00,48.6,48.6,48.53,48.54,179200.0,28.8981,28.8981,28.8565,28.8624,179200.0
2009-07-17 14:20:00,48.54,48.59,48.52,48.55,189300.0,28.8624,28.8921,28.8505,28.8684,189300.0
2009-07-17 14:30:00,48.55,48.56,48.23,48.53,417800.0,28.8684,28.8743,28.6781,28.8565,417800.0
2009-07-17 14:40:00,48.53,48.6,48.51,48.54,361200.0,28.8565,28.8981,28.8446,28.8624,361200.0
2009-07-17 14:50:00,48.54,48.56,48.43,48.46,466800.0,28.8624,28.8743,28.797,28.8148,466800.0
2009-07-17 15:00:00,48.47,48.48,48.41,48.42,245500.0,28.8208,28.8267,28.7851,28.7911,245500.0
2009-07-17 15:10:00,48.43,48.43,48.37,48.39,166600.0,28.797,28.797,28.7613,28.7732,166600.0
2009-07-17 15:20:00,48.4,48.42,48.34,48.36,490000.0,28.7792,28.7911,28.7435,28.7554,490000.0
2009-07-17 15:30:00,48.36,48.59,48.25,48.26,1028400.0,28.7554,28.8921,28.69,28.6959,1028400.0
2009-07-17 15:40:00,48.26,48.36,48.26,48.34,683300.0,28.6959,28.7554,28.6959,28.7435,683300.0
2009-07-17 15:50:00,48.34,48.49,48.33,48.47,1090600.0,28.7435,28.8327,28.7375,28.8208,1090600.0
2009-07-20 09:30:00,49.09,49.46,49.06,49.43,1010100.0,29.1895,29.4095,29.1716,29.3916,1010100.0
2009-07-20 09:40:00,49.43,49.44,49.13,49.23,1314500.0,29.3916,29.3976,29.2132,29.2727,1314500.0
2009-07-20 09:50:00,49.23,49.3,49.06,49.12,503700.0,29.2727,29.3143,29.1716,29.2073,503700.0
2009-07-20 10:00:00,49.13,49.28,49.0,49.02,784700.0,29.2132,29.3024,29.1359,29.1478,784700.0
2009-07-20 10:10:00,49.02,49.18,48.93,49.13,535500.0,29.1478,29.243,29.0943,29.2132,535500.0
2009-07-20 10:20:00,49.14,49.16,48.97,49.02,592100.0,29.2192,29.2311,29.1181,29.1478,592100.0
2009-07-20 10:30:00,49.02,49.05,48.77,48.84,676100.0,29.1478,29.1657,28.9992,29.0408,676100.0
2009-07-20 10:40:00,48.84,48.86,48.5,48.51,1026400.0,29.0408,29.0527,28.8386,28.8446,1026400.0
2009-07-20 10:50:00,48.5,48.62,48.45,48.61,547400.0,28.8386,28.91,28.8089,28.904,547400.0
2009-07-20 11:00:00,48.6,48.66,48.53,48.55,351600.0,28.8981,28.9338,28.8565,28.8684,351600.0
2009-07-20 11:10:00,48.55,48.75,48.53,48.68,299300.0,28.8684,28.9873,28.8565,28.9457,299300.0
2009-07-20 11:20:00,48.67,48.79,48.56,48.77,326100.0,28.9397,29.0111,28.8743,28.9992,326100.0
2009-07-20 11:30:00,48.78,48.86,48.75,48.81,228100.0,29.0051,29.0527,28.9873,29.023,228100.0
2009-07-20 11:40:00,48.81,48.91,48.8,48.84,338500.0,29.023,29.0824,29.017,29.0408,338500.0
2009-07-20 11:50:00,48.84,48.85,48.77,48.84,116500.0,29.0408,29.0467,28.9992,29.0408,116500.0
2009-07-20 12:00:00,48.83,49.04,48.83,49.0,258300.0,29.0349,29.1597,29.0349,29.1359,258300.0
2009-07-20 12:10:00,49.01,49.05,48.99,49.02,175900.0,29.1419,29.1657,29.13,29.1478,175900.0
2009-07-20 12:20:00,49.02,49.05,48.98,49.03,251100.0,29.1478,29.1657,29.124,29.1538,251100.0
2009-07-20 12:30:00,49.03,49.13,49.03,49.12,213400.0,29.1538,29.2132,29.1538,29.2073,213400.0
2009-07-20 12:40:00,49.12,49.16,49.05,49.05,227100.0,29.2073,29.2311,29.1657,29.1657,227100.0
2009-07-20 12:50:00,49.05,49.08,48.99,49.01,169800.0,29.1657,29.1835,29.13,29.1419,169800.0
2009-07-20 13:00:00,49.01,49.06,48.98,48.99,125700.0,29.1419,29.1716,29.124,29.13,125700.0
2009-07-20 13:10:00,48.98,48.99,48.87,48.93,184000.0,29.124,29.13,29.0586,29.0943,184000.0
2009-07-20 13:20:00,48.92,48.98,48.9,48.93,199200.0,29.0884,29.124,29.0765,29.0943,199200.0
2009-07-20 13:30:00,48.93,48.98,48.83,48.9,561100.0,29.0943,29.124,29.0349,29.0765,561100.0
2009-07-20 13:40:00,48.9,49.06,48.9,49.05,450900.0,29.0765,29.1716,29.0765,29.1657,450900.0
2009-07-20 13:50:00,49.05,49.1,48.99,49.09,486100.0,29.1657,29.1954,29.13,29.1895,486100.0
2009-07-20 14:00:00,49.09,49.12,49.01,49.09,381500.0,29.1895,29.2073,29.1419,29.1895,381500.0
2009-07-20 14:10:00,49.09,49.2,49.09,49.16,347600.0,29.1895,29.2549,29.1895,29.2311,347600.0
2009-07-20 14:20:00,49.16,49.18,48.95,48.99,279600.0,29.2311,29.243,29.1062,29.13,279600.0
2009-07-20 14:30:00,49.0,49.08,48.97,49.02,424700.0,29.1359,29.1835,29.1181,29.1478,424700.0
2009-07-20 14:40:00,49.0,49.12,48.96,49.12,442900.0,29.1359,29.2073,29.1122,29.2073,442900.0
2009-07-20 14:50:00,49.13,49.17,49.07,49.09,375800.0,29.2132,29.237,29.1776,29.1895,375800.0
2009-07-20 15:00:00,49.09,49.36,49.08,49.34,366600.0,29.1895,29.35,29.1835,29.3381,366600.0
2009-07-20 15:10:00,49.34,49.4,49.33,49.37,319800.0,29.3381,29.3738,29.3322,29.3559,319800.0
2009-07-20 15:20:00,49.36,49.4,49.32,49.33,305700.0,29.35,29.3738,29.3262,29.3322,305700.0
2009-07-20 15:30:00,49.33,49.34,49.23,49.32,608200.0,29.3322,29.3381,29.2727,29.3262,608200.0
2009-07-20 15:40:00,49.32,49.4,49.3,49.32,714600.0,29.3262,29.3738,29.3143,29.3262,714600.0
2009-07-20 15:50:00,49.31,49.4,49.28,49.31,1267600.0,29.3203,29.3738,29.3024,29.3203,1267600.0
2009-07-21 09:30:00,49.83,50.0,49.79,49.91,1049500.0,29.6295,29.7305,29.6057,29.677,1049500.0
2009-07-21 09:40:00,49.9,49.92,49.6,49.73,1125800.0,29.6711,29.683,29.4927,29.57,1125800.0
2009-07-21 09:50:00,49.73,49.85,49.55,49.83,651100.0,29.57,29.6414,29.463,29.6295,651100.0
2009-07-21 10:00:00,49.83,49.9,49.45,49.48,882100.0,29.6295,29.6711,29.4035,29.4214,882100.0
2009-07-21 10:10:00,49.49,49.71,49.4,49.66,739000.0,29.4273,29.5581,29.3738,29.5284,739000.0
2009-07-21 10:20:00,49.67,49.77,49.62,49.69,303300.0,29.5343,29.5938,29.5046,29.5462,303300.0
2009-07-21 10:30:00,49.7,50.02,49.69,49.97,572100.0,29.5522,29.7424,29.5462,29.7127,572100.0
2009-07-21 10:40:00,49.98,50.01,49.75,49.79,322900.0,29.7187,29.7365,29.5819,29.6057,322900.0
2009-07-21 10:50:00,49.8,49.95,49.7,49.91,413000.0,29.6116,29.7008,29.5522,29.677,413000.0
2009-07-21 11:00:00,49.91,49.97,49.74,49.9,433100.0,29.677,29.7127,29.5759,29.6711,433100.0
2009-07-21 11:10:00,49.91,49.94,49.76,49.87,371600.0,29.677,29.6949,29.5878,29.6532,371600.0
2009-07-21 11:20:00,49.87,49.95,49.83,49.85,192800.0,29.6532,29.7008,29.6295,29.6414,192800.0
2009-07-21 11:30:00,49.86,49.87,49.7,49.75,328200.0,29.6473,29.6532,29.5522,29.5819,328200.0
2009-07-21 11:40:00,49.75,49.76,49.44,49.44,281600.0,29.5819,29.5878,29.3976,29.3976,281600.0
2009-07-21 11:50:00,49.45,49.48,49.1,49.13,433900.0,29.4035,29.4214,29.1954,29.2132,433900.0
2009-07-21 12:00:00,49.12,49.26,49.08,49.24,601900.0,29.2073,29.2905,29.1835,29.2786,601900.0
2009-07-21 12:10:00,49.24,49.33,49.21,49.28,255800.0,29.2786,29.3322,29.2608,29.3024,255800.0
2009-07-21 12:20:00,49.28,49.31,49.14,49.3,391500.0,29.3024,29.3203,29.2192,29.3143,391500.0
2009-07-21 12:30:00,49.29,49.34,49.12,49.27,471200.0,29.3084,29.3381,29.2073,29.2965,471200.0
2009-07-21 12:40:00,49.26,49.3,49.21,49.23,216600.0,29.2905,29.3143,29.2608,29.2727,216600.0
2009-07-21 12:50:00,49.23,49.26,49.14,49.18,207200.0,29.2727,29.2905,29.2192,29.243,207200.0
2009-07-21 13:00:00,49.19,49.19,48.91,48.97,393800.0,29.2489,29.2489,29.0824,29.1181,393800.0
2009-07-21 13:10:00,48.97,49.16,48.95,49.16,245000.0,29.1181,29.2311,29.1062,29.2311,245000.0
2009-07-21 13:20:00,49.16,49.2,49.09,49.2,209000.0,29.2311,29.2549,29.1895,29.2549,209000.0
2009-07-21 13:30:00,49.2,49.24,49.11,49.15,319200.0,29.2549,29.2786,29.2013,29.2251,319200.0
2009-07-21 13:40:00,49.15,49.23,49.11,49.21,384000.0,29.2251,29.2727,29.2013,29.2608,384000.0
2009-07-21 13:50:00,49.2,49.25,49.15,49.25,127000.0,29.2549,29.2846,29.2251,29.2846,127000.0
2009-07-21 14:00:00,49.25,49.35,49.24,49.33,204300.0,29.2846,29.3441,29.2786,29.3322,204300.0
2009-07-21 14:10:00,49.34,49.56,49.34,49.42,424000.0,29.3381,29.4689,29.3381,29.3857,424000.0
2009-07-21 14:20:00,49.42,49.51,49.34,49.51,190200.0,29.3857,29.4392,29.3381,29.4392,190200.0
2009-07-21 14:30:00,49.5,49.5,49.33,49.46,287500.0,29.4332,29.4332,29.3322,29.4095,287500.0
2009-07-21 14:40:00,49.46,49.48,49.35,49.45,332700.0,29.4095,29.4214,29.3441,29.4035,332700.0
2009-07-21 14:50:00,49.45,49.56,49.44,49.53,282400.0,29.4035,29.4689,29.3976,29.4511,282400.0
2009-07-21 15:00:00,49.53,49.57,49.48,49.54,376400.0,29.4511,29.4749,29.4214,29.457,376400.0
2009-07-21 15:10:00,49.54,49.6,49.5,49.58,289700.0,29.457,29.4927,29.4332,29.4808,289700.0
2009-07-21 15:20:00,49.57,49.61,49.51,49.59,415900.0,29.4749,29.4987,29.4392,29.4868,415900.0
2009-07-21 15:30:00,49.59,49.64,49.55,49.63,355200.0,29.4868,29.5165,29.463,29.5105,355200.0
2009-07-21 15:40:00,49.63,49.71,49.6,49.62,657500.0,29.5105,29.5581,29.4927,29.5046,657500.0
2009-07-21 15:50:00,49.62,49.78,49.61,49.76,1103600.0,29.5046,29.5997,29.4987,29.5878,1103600.0
2009-07-22 09:30:00,48.97,49.11,48.85,49.04,2074200.0,29.1181,29.2013,29.0467,29.1597,2074200.0
2009-07-22 09:40:00,49.04,49.24,48.99,49.24,975700.0,29.1597,29.2786,29.13,29.2786,975700.0
2009-07-22 09:50:00,49.23,49.36,49.12,49.32,608600.0,29.2727,29.35,29.2073,29.3262,608600.0
2009-07-22 10:00:00,49.32,49.53,49.31,49.47,961100.0,29.3262,29.4511,29.3203,29.4154,961100.0
2009-07-22 10:10:00,49.48,49.5,49.17,49.17,916400.0,29.4214,29.4332,29.237,29.237,916400.0
2009-07-22 10:20:00,49.17,49.35,49.08,49.12,364300.0,29.237,29.3441,29.1835,29.2073,364300.0
2009-07-22 10:30:00,49.13,49.3,49.1,49.11,932300.0,29.2132,29.3143,29.1954,29.2013,932300.0
2009-07-22 10:40:00,49.11,49.22,49.04,49.16,688200.0,29.2013,29.2668,29.1597,29.2311,688200.0
2009-07-22 10:50:00,49.17,49.45,49.16,49.45,538000.0,29.237,29.4035,29.2311,29.4035,538000.0
2009-07-22 11:00:00,49.46,49.65,49.39,49.63,771000.0,29.4095,29.5224,29.3678,29.5105,771000.0
2009-07-22 11:10:00,49.63,49.71,49.5,49.52,669700.0,29.5105,29.5581,29.4332,29.4451,669700.0
2009-07-22 11:20:00,49.51,49.53,49.33,49.37,423800.0,29.4392,29.4511,29.3322,29.3559,423800.0
2009-07-22 11:30:00,49.37,49.48,49.3,49.31,253000.0,29.3559,29.4214,29.3143,29.3203,253000.0
2009-07-22 11:40:00,49.31,49.36,49.22,49.23,207400.0,29.3203,29.35,29.2668,29.2727,207400.0
2009-07-22 11:50:00,49.22,49.43,49.22,49.41,171600.0,29.2668,29.3916,29.2668,29.3797,171600.0
2009-07-22 12:00:00,49.42,49.44,49.33,49.36,248300.0,29.3857,29.3976,29.3322,29.35,248300.0
2009-07-22 12:10:00,49.36,49.38,49.26,49.32,171600.0,29.35,29.3619,29.2905,29.3262,171600.0
2009-07-22 12:20:00,49.33,49.63,49.33,49.54,266200.0,29.3322,29.5105,29.3322,29.457,266200.0
2009-07-22 12:30:00,49.54,49.62,49.47,49.56,241000.0,29.457,29.5046,29.4154,29.4689,241000.0
2009-07-22 12:40:00,49.56,49.69,49.54,49.69,330600.0,29.4689,29.5462,29.457,29.5462,330600.0
2009-07-22 12:50:00,49.69,49.73,49.64,49.66,1051000.0,29.5462,29.57,29.5165,29.5284,1051000.0
2009-07-22 13:00:00,49.66,49.76,49.6,49.76,274200.0,29.5284,29.5878,29.4927,29.5878,274200.0
2009-07-22 13:10:00,49.72,49.78,49.67,49.72,244300.0,29.5641,29.5997,29.5343,29.5641,244300.0
2009-07-22 13:20:00,49.7,49.7,49.44,49.49,228700.0,29.5522,29.5522,29.3976,29.4273,228700.0
2009-07-22 13:30:00,49.48,49.52,49.35,49.51,286200.0,29.4214,29.4451,29.3441,29.4392,286200.0
2009-07-22 13:40:00,49.5,49.52,49.33,49.47,161300.0,29.4332,29.4451,29.3322,29.4154,161300.0
2009-07-22 13:50:00,49.46,49.53,49.4,49.53,175500.0,29.4095,29.4511,29.3738,29.4511,175500.0
2009-07-22 14:00:00,49.53,49.62,49.31,49.32,472000.0,29.4511,29.5046,29.3203,29.3262,472000.0
2009-07-22 14:10:00,49.32,49.43,49.31,49.41,414600.0,29.3262,29.3916,29.3203,29.3797,414600.0
2009-07-22 14:20:00,49.41,49.43,49.3,49.4,441100.0,29.3797,29.3916,29.3143,29.3738,441100.0
2009-07-22 14:30:00,49.41,49.46,49.36,49.4,143800.0,29.3797,29.4095,29.35,29.3738,143800.0
2009-07-22 14:40:00,49.39,49.47,49.38,49.4,263700.0,29.3678,29.4154,29.3619,29.3738,263700.0
2009-07-22 14:50:00,49.39,49.46,49.37,49.43,326900.0,29.3678,29.4095,29.3559,29.3916,326900.0
2009-07-22 15:00:00,49.43,49.49,49.32,49.34,256100.0,29.3916,29.4273,29.3262,29.3381,256100.0
2009-07-22 15:10:00,49.35,49.35,49.15,49.26,492500.0,29.3441,29.3441,29.2251,29.2905,492500.0
2009-07-22 15:20:00,49.25,49.3,49.1,49.16,444200.0,29.2846,29.3143,29.1954,29.2311,444200.0
2009-07-22 15:30:00,49.15,49.24,49.1,49.12,279400.0,29.2251,29.2786,29.1954,29.2073,279400.0
2009-07-22 15:40:00,49.12,49.26,49.07,49.14,695900.0,29.2073,29.2905,29.1776,29.2192,695900.0
2009-07-22 15:50:00,49.16,49.27,49.1,49.24,1102200.0,29.2311,29.2965,29.1954,29.2786,1102200.0
2009-07-23 09:30:00,49.18,49.57,49.07,49.54,917900.0,29.243,29.4749,29.1776,29.457,917900.0
2009-07-23 09:40:00,49.53,49.62,49.37,49.54,960300.0,29.4511,29.5046,29.3559,29.457,960300.0
2009-07-23 09:50:00,49.54,49.83,49.36,49.79,713000.0,29.457,29.6295,29.35,29.6057,713000.0
2009-07-23 10:00:00,49.79,50.01,49.69,50.01,899200.0,29.6057,29.7365,29.5462,29.7365,899200.0
2009-07-23 10:10:00,50.0,50.35,49.99,50.35,739400.0,29.7305,29.9387,29.7246,29.9387,739400.0
2009-07-23 10:20:00,50.36,50.39,50.1,50.11,884900.0,29.9446,29.9624,29.79,29.796,884900.0
2009-07-23 10:30:00,50.11,50.44,50.07,50.4,858900.0,29.796,29.9922,29.7722,29.9684,858900.0
2009-07-23 10:40:00,50.41,50.43,50.16,50.19,418100.0,29.9743,29.9862,29.8257,29.8435,418100.0
2009-07-23 10:50:00,50.18,50.26,50.1,50.24,498100.0,29.8376,29.8851,29.79,29.8733,498100.0
2009-07-23 11:00:00,50.25,50.45,50.21,50.39,590900.0,29.8792,29.9981,29.8554,29.9624,590900.0
2009-07-23 11:10:00,50.39,50.63,50.39,50.52,808400.0,29.9624,30.1052,29.9624,30.0397,808400.0
2009-07-23 11:20:00,50.52,50.67,50.48,50.66,897200.0,30.0397,30.1289,30.016,30.123,897200.0
2009-07-23 11:30:00,50.66,50.67,50.53,50.62,662700.0,30.123,30.1289,30.0457,30.0992,662700.0
2009-07-23 11:40:00,50.61,50.69,50.58,50.61,325800.0,30.0933,30.1408,30.0754,30.0933,325800.0
2009-07-23 11:50:00,50.62,50.64,50.5,50.51,383600.0,30.0992,30.1111,30.0279,30.0338,383600.0
2009-07-23 12:00:00,50.51,50.56,50.41,50.54,454500.0,30.0338,30.0635,29.9743,30.0516,454500.0
2009-07-23 12:10:00,50.54,50.58,50.46,50.57,367900.0,30.0516,30.0754,30.0041,30.0695,367900.0
2009-07-23 12:20:00,50.58,50.6,50.47,50.56,308200.0,30.0754,30.0873,30.01,30.0635,308200.0
2009-07-23 12:30:00,50.55,50.55,50.45,50.48,377200.0,30.0576,30.0576,29.9981,30.016,377200.0
2009-07-23 12:40:00,50.48,50.63,50.45,50.61,331000.0,30.016,30.1052,29.9981,30.0933,331000.0
2009-07-23 12:50:00,50.61,50.63,50.47,50.6,308600.0,30.0933,30.1052,30.01,30.0873,308600.0
2009-07-23 13:00:00,50.6,50.62,50.49,50.49,222000.0,30.0873,30.0992,30.0219,30.0219,222000.0
2009-07-23 13:10:00,50.5,50.59,50.48,50.58,241000.0,30.0279,30.0814,30.016,30.0754,241000.0
2009-07-23 13:20:00,50.57,50.7,50.53,50.62,499500.0,30.0695,30.1468,30.0457,30.0992,499500.0
2009-07-23 13:30:00,50.63,50.79,50.6,50.75,423000.0,30.1052,30.2003,30.0873,30.1765,423000.0
2009-07-23 13:40:00,50.75,50.78,50.62,50.64,214500.0,30.1765,30.1943,30.0992,30.1111,214500.0
2009-07-23 13:50:00,50.64,50.65,50.54,50.55,385800.0,30.1111,30.117,30.0516,30.0576,385800.0
2009-07-23 14:00:00,50.54,50.56,50.47,50.49,282300.0,30.0516,30.0635,30.01,30.0219,282300.0
2009-07-23 14:10:00,50.5,50.62,50.5,50.61,365400.0,30.0279,30.0992,30.0279,30.0933,365400.0
2009-07-23 14:20:00,50.6,50.62,50.5,50.54,284000.0,30.0873,30.0992,30.0279,30.0516,284000.0
2009-07-23 14:30:00,50.55,50.62,50.53,50.56,435300.0,30.0576,30.0992,30.0457,30.0635,435300.0
2009-07-23 14:40:00,50.57,50.68,50.56,50.66,308500.0,30.0695,30.1349,30.0635,30.123,308500.0
2009-07-23 14:50:00,50.66,50.67,50.58,50.64,272600.0,30.123,30.1289,30.0754,30.1111,272600.0
2009-07-23 15:00:00,50.64,50.77,50.63,50.7,638800.0,30.1111,30.1884,30.1052,30.1468,638800.0
2009-07-23 15:10:00,50.7,50.79,50.66,50.75,476300.0,30.1468,30.2003,30.123,30.1765,476300.0
2009-07-23 15:20:00,50.75,50.81,50.72,50.78,353800.0,30.1765,30.2122,30.1587,30.1943,353800.0
2009-07-23 15:30:00,50.79,50.79,50.69,50.74,524900.0,30.2003,30.2003,30.1408,30.1706,524900.0
2009-07-23 15:40:00,50.74,50.85,50.64,50.66,777500.0,30.1706,30.236,30.1111,30.123,777500.0
2009-07-23 15:50:00,50.66,50.72,50.55,50.69,1597100.0,30.123,30.1587,30.0576,30.1408,1597100.0
2009-07-24 09:30:00,50.45,50.78,50.35,50.64,752900.0,29.9981,30.1943,29.9387,30.1111,752900.0
2009-07-24 09:40:00,50.65,50.94,50.6,50.86,642400.0,30.117,30.2895,30.0873,30.2419,642400.0
2009-07-24 09:50:00,50.86,50.88,50.44,50.49,685000.0,30.2419,30.2538,29.9922,30.0219,685000.0
2009-07-24 10:00:00,50.5,50.69,50.35,50.53,633100.0,30.0279,30.1408,29.9387,30.0457,633100.0
2009-07-24 10:10:00,50.53,50.63,50.45,50.53,489100.0,30.0457,30.1052,29.9981,30.0457,489100.0
2009-07-24 10:20:00,50.53,50.64,50.44,50.64,563500.0,30.0457,30.1111,29.9922,30.1111,563500.0
2009-07-24 10:30:00,50.64,50.66,50.46,50.48,276300.0,30.1111,30.123,30.0041,30.016,276300.0
2009-07-24 10:40:00,50.48,50.59,50.44,50.54,382700.0,30.016,30.0814,29.9922,30.0516,382700.0
2009-07-24 10:50:00,50.54,50.54,50.27,50.34,358900.0,30.0516,30.0516,29.8911,29.9327,358900.0
2009-07-24 11:00:00,50.33,50.4,50.25,50.35,243100.0,29.9268,29.9684,29.8792,29.9387,243100.0
2009-07-24 11:10:00,50.35,50.59,50.33,50.58,226400.0,29.9387,30.0814,29.9268,30.0754,226400.0
2009-07-24 11:20:00,50.59,50.66,50.58,50.63,237200.0,30.0814,30.123,30.0754,30.1052,237200.0
2009-07-24 11:30:00,50.64,50.73,50.63,50.72,182900.0,30.1111,30.1646,30.1052,30.1587,182900.0
2009-07-24 11:40:00,50.71,50.73,50.58,50.64,240500.0,30.1527,30.1646,30.0754,30.1111,240500.0
2009-07-24 11:50:00,50.65,50.82,50.64,50.78,408300.0,30.117,30.2181,30.1111,30.1943,408300.0
2009-07-24 12:00:00,50.79,50.81,50.74,50.8,501100.0,30.2003,30.2122,30.1706,30.2062,501100.0
2009-07-24 12:10:00,50.81,50.82,50.71,50.71,371600.0,30.2122,30.2181,30.1527,30.1527,371600.0
2009-07-24 12:20:00,50.71,50.73,50.67,50.72,174400.0,30.1527,30.1646,30.1289,30.1587,174400.0
2009-07-24 12:30:00,50.71,50.73,50.68,50.7,91400.0,30.1527,30.1646,30.1349,30.1468,91400.0
2009-07-24 12:40:00,50.7,50.76,50.69,50.73,232400.0,30.1468,30.1825,30.1408,30.1646,232400.0
2009-07-24 12:50:00,50.73,50.78,50.61,50.64,261700.0,30.1646,30.1943,30.0933,30.1111,261700.0
2009-07-24 13:00:00,50.65,50.69,50.62,50.67,100500.0,30.117,30.1408,30.0992,30.1289,100500.0
2009-07-24 13:10:00,50.67,50.77,50.67,50.76,167200.0,30.1289,30.1884,30.1289,30.1825,167200.0
2009-07-24 13:20:00,50.76,50.79,50.67,50.73,208200.0,30.1825,30.2003,30.1289,30.1646,208200.0
2009-07-24 13:30:00,50.73,50.92,50.73,50.91,598700.0,30.1646,30.2776,30.1646,30.2716,598700.0
2009-07-24 13:40:00,50.91,50.92,50.84,50.89,281400.0,30.2716,30.2776,30.23,30.2598,281400.0
2009-07-24 13:50:00,50.89,50.96,50.87,50.94,308100.0,30.2598,30.3014,30.2479,30.2895,308100.0
2009-07-24 14:00:00,50.93,51.06,50.92,51.05,467100.0,30.2835,30.3608,30.2776,30.3549,467100.0
2009-07-24 14:10:00,51.05,51.07,50.95,50.95,244300.0,30.3549,30.3668,30.2954,30.2954,244300.0
2009-07-24 14:20:00,50.94,51.0,50.92,50.98,229200.0,30.2895,30.3252,30.2776,30.3133,229200.0
2009-07-24 14:30:00,50.98,51.03,50.96,51.0,194100.0,30.3133,30.343,30.3014,30.3252,194100.0
2009-07-24 14:40:00,51.0,51.13,50.99,51.07,309000.0,30.3252,30.4025,30.3192,30.3668,309000.0
2009-07-24 14:50:00,51.07,51.07,50.95,51.04,309700.0,30.3668,30.3668,30.2954,30.3489,309700.0
2009-07-24 15:00:00,51.05,51.08,51.0,51.0,222900.0,30.3549,30.3727,30.3252,30.3252,222900.0
2009-07-24 15:10:00,51.01,51.06,50.99,51.0,215200.0,30.3311,30.3608,30.3192,30.3252,215200.0
2009-07-24 15:20:00,51.0,51.18,51.0,51.14,276000.0,30.3252,30.4322,30.3252,30.4084,276000.0
2009-07-24 15:30:00,51.14,51.15,51.03,51.05,361300.0,30.4084,30.4144,30.343,30.3549,361300.0
2009-07-24 15:40:00,51.04,51.18,51.03,51.18,744800.0,30.3489,30.4322,30.343,30.4322,744800.0
2009-07-24 15:50:00,51.17,51.27,51.15,51.21,960100.0,30.4262,30.4857,30.4144,30.45,960100.0
2009-07-27 11:10:00,51.08,51.11,51.07,51.1,59900.0,30.3727,30.3906,30.3668,30.3846,59900.0
2009-07-27 11:20:00,51.1,51.29,51.09,51.17,345800.0,30.3846,30.4976,30.3787,30.4262,345800.0
2009-07-27 11:30:00,51.18,51.25,51.11,51.11,257400.0,30.4322,30.4738,30.3906,30.3906,257400.0
2009-07-27 11:40:00,51.11,51.27,51.11,51.19,193000.0,30.3906,30.4857,30.3906,30.4381,193000.0
2009-07-27 11:50:00,51.18,51.22,51.06,51.06,217200.0,30.4322,30.456,30.3608,30.3608,217200.0
2009-07-27 12:00:00,51.06,51.07,50.97,51.01,420400.0,30.3608,30.3668,30.3073,30.3311,420400.0
2009-07-27 12:10:00,51.02,51.14,51.01,51.14,213200.0,30.3371,30.4084,30.3311,30.4084,213200.0
2009-07-27 12:20:00,51.15,51.15,51.04,51.05,102900.0,30.4144,30.4144,30.3489,30.3549,102900.0
2009-07-27 12:30:00,51.06,51.13,51.01,51.12,106700.0,30.3608,30.4025,30.3311,30.3965,106700.0
2009-07-27 12:40:00,51.13,51.2,50.97,51.04,177000.0,30.4025,30.4441,30.3073,30.3489,177000.0
2009-07-27 12:50:00,51.04,51.18,51.03,51.09,87500.0,30.3489,30.4322,30.343,30.3787,87500.0
2009-07-27 13:00:00,51.1,51.15,51.04,51.11,80700.0,30.3846,30.4144,30.3489,30.3906,80700.0
2009-07-27 13:10:00,51.11,51.13,51.01,51.04,171800.0,30.3906,30.4025,30.3311,30.3489,171800.0
2009-07-27 13:20:00,51.05,51.07,50.94,50.97,276000.0,30.3549,30.3668,30.2895,30.3073,276000.0
2009-07-27 13:30:00,50.96,51.09,50.93,51.09,88000.0,30.3014,30.3787,30.2835,30.3787,88000.0
2009-07-27 13:40:00,51.09,51.24,51.07,51.24,195100.0,30.3787,30.4679,30.3668,30.4679,195100.0
2009-07-27 13:50:00,51.24,51.35,51.22,51.29,323100.0,30.4679,30.5333,30.456,30.4976,323100.0
2009-07-27 14:00:00,51.3,51.32,51.18,51.26,211400.0,30.5035,30.5154,30.4322,30.4798,211400.0
2009-07-27 14:10:00,51.26,51.33,51.23,51.28,180100.0,30.4798,30.5214,30.4619,30.4917,180100.0
2009-07-27 14:20:00,51.29,51.31,51.18,51.23,112100.0,30.4976,30.5095,30.4322,30.4619,112100.0
2009-07-27 14:30:00,51.24,51.32,51.21,51.28,181400.0,30.4679,30.5154,30.45,30.4917,181400.0
2009-07-27 14:40:00,51.29,51.42,51.26,51.37,313400.0,30.4976,30.5749,30.4798,30.5452,313400.0
2009-07-27 14:50:00,51.37,51.38,51.3,51.35,146400.0,30.5452,30.5511,30.5035,30.5333,146400.0
2009-07-27 15:00:00,51.35,51.42,51.32,51.37,239600.0,30.5333,30.5749,30.5154,30.5452,239600.0
2009-07-27 15:10:00,51.37,51.42,51.27,51.3,392400.0,30.5452,30.5749,30.4857,30.5035,392400.0
2009-07-27 15:20:00,51.28,51.33,51.22,51.28,297300.0,30.4917,30.5214,30.456,30.4917,297300.0
2009-07-27 15:30:00,51.28,51.29,51.14,51.2,375500.0,30.4917,30.4976,30.4084,30.4441,375500.0
2009-07-27 15:40:00,51.19,51.27,51.16,51.2,291900.0,30.4381,30.4857,30.4203,30.4441,291900.0
2009-07-27 15:50:00,51.2,51.4,51.19,51.4,593300.0,30.4441,30.563,30.4381,30.563,593300.0
2009-07-28 09:30:00,50.78,50.81,50.45,50.6,952900.0,30.1943,30.2122,29.9981,30.0873,952900.0
2009-07-28 09:40:00,50.61,50.81,50.52,50.8,493900.0,30.0933,30.2122,30.0397,30.2062,493900.0
2009-07-28 09:50:00,50.8,50.99,50.73,50.93,730100.0,30.2062,30.3192,30.1646,30.2835,730100.0
2009-07-28 10:00:00,50.94,50.95,50.44,50.48,1114200.0,30.2895,30.2954,29.9922,30.016,1114200.0
2009-07-28 10:10:00,50.49,50.53,50.13,50.2,1473900.0,30.0219,30.0457,29.8078,29.8495,1473900.0
2009-07-28 10:20:00,50.19,50.28,50.15,50.17,612900.0,29.8435,29.897,29.8197,29.8316,612900.0
2009-07-28 10:30:00,50.16,50.2,50.04,50.07,474700.0,29.8257,29.8495,29.7543,29.7722,474700.0
2009-07-28 10:40:00,50.08,50.36,50.05,50.35,389400.0,29.7781,29.9446,29.7603,29.9387,389400.0
2009-07-28 10:50:00,50.36,50.39,50.28,50.35,280600.0,29.9446,29.9624,29.897,29.9387,280600.0
2009-07-28 11:00:00,50.35,50.35,50.01,50.05,236300.0,29.9387,29.9387,29.7365,29.7603,236300.0
2009-07-28 11:10:00,50.06,50.06,49.92,50.04,819300.0,29.7662,29.7662,29.683,29.7543,819300.0
2009-07-28 11:20:00,50.03,50.03,49.78,49.8,373300.0,29.7484,29.7484,29.5997,29.6116,373300.0
2009-07-28 11:30:00,49.8,49.8,49.61,49.74,619300.0,29.6116,29.6116,29.4987,29.5759,619300.0
2009-07-28 11:40:00,49.74,50.03,49.74,49.93,410800.0,29.5759,29.7484,29.5759,29.6889,410800.0
2009-07-28 11:50:00,49.93,49.99,49.84,49.91,194000.0,29.6889,29.7246,29.6354,29.677,194000.0
2009-07-28 12:00:00,49.9,49.92,49.78,49.92,254300.0,29.6711,29.683,29.5997,29.683,254300.0
2009-07-28 12:10:00,49.92,50.06,49.92,49.98,311800.0,29.683,29.7662,29.683,29.7187,311800.0
2009-07-28 12:20:00,49.98,50.03,49.9,49.92,129400.0,29.7187,29.7484,29.6711,29.683,129400.0
2009-07-28 12:30:00,49.92,50.08,49.91,50.03,137700.0,29.683,29.7781,29.677,29.7484,137700.0
2009-07-28 12:40:00,50.02,50.02,49.97,49.98,336400.0,29.7424,29.7424,29.7127,29.7187,336400.0
2009-07-28 12:50:00,49.99,50.01,49.94,50.01,521600.0,29.7246,29.7365,29.6949,29.7365,521600.0
2009-07-28 13:00:00,50.01,50.01,49.79,49.9,297000.0,29.7365,29.7365,29.6057,29.6711,297000.0
2009-07-28 13:10:00,49.89,50.1,49.89,50.01,286300.0,29.6651,29.79,29.6651,29.7365,286300.0
2009-07-28 13:20:00,50.0,50.1,50.0,50.05,166500.0,29.7305,29.79,29.7305,29.7603,166500.0
2009-07-28 13:30:00,50.06,50.08,49.99,50.03,182400.0,29.7662,29.7781,29.7246,29.7484,182400.0
2009-07-28 13:40:00,50.04,50.08,49.98,50.06,122700.0,29.7543,29.7781,29.7187,29.7662,122700.0
2009-07-28 13:50:00,50.06,50.24,50.02,50.16,361500.0,29.7662,29.8733,29.7424,29.8257,361500.0
2009-07-28 14:00:00,50.17,50.34,50.09,50.34,314300.0,29.8316,29.9327,29.7841,29.9327,314300.0
2009-07-28 14:10:00,50.33,50.37,50.26,50.29,243300.0,29.9268,29.9506,29.8851,29.903,243300.0
2009-07-28 14:20:00,50.3,50.35,50.25,50.32,245400.0,29.9089,29.9387,29.8792,29.9208,245400.0
2009-07-28 14:30:00,50.32,50.54,50.31,50.4,401600.0,29.9208,30.0516,29.9149,29.9684,401600.0
2009-07-28 14:40:00,50.4,50.46,50.27,50.4,306700.0,29.9684,30.0041,29.8911,29.9684,306700.0
2009-07-28 14:50:00,50.39,50.39,50.21,50.34,289900.0,29.9624,29.9624,29.8554,29.9327,289900.0
2009-07-28 15:00:00,50.35,50.4,50.24,50.28,266900.0,29.9387,29.9684,29.8733,29.897,266900.0
2009-07-28 15:10:00,50.28,50.4,50.23,50.25,577300.0,29.897,29.9684,29.8673,29.8792,577300.0
2009-07-28 15:20:00,50.26,50.31,50.17,50.28,266800.0,29.8851,29.9149,29.8316,29.897,266800.0
2009-07-28 15:30:00,50.28,50.34,50.22,50.24,727300.0,29.897,29.9327,29.8614,29.8733,727300.0
2009-07-28 15:40:00,50.24,50.55,50.24,50.5,699100.0,29.8733,30.0576,29.8733,30.0279,699100.0
2009-07-28 15:50:00,50.5,50.59,50.42,50.56,1243000.0,30.0279,30.0814,29.9803,30.0635,1243000.0
2009-07-29 09:30:00,49.79,49.83,49.33,49.35,614300.0,29.6057,29.6295,29.3322,29.3441,614300.0
2009-07-29 09:40:00,49.35,49.54,49.26,49.4,1245400.0,29.3441,29.457,29.2905,29.3738,1245400.0
2009-07-29 09:50:00,49.41,49.48,49.22,49.46,474900.0,29.3797,29.4214,29.2668,29.4095,474900.0
2009-07-29 10:00:00,49.46,49.65,49.46,49.47,687600.0,29.4095,29.5224,29.4095,29.4154,687600.0
2009-07-29 10:10:00,49.47,49.57,49.39,49.39,982400.0,29.4154,29.4749,29.3678,29.3678,982400.0
2009-07-29 10:20:00,49.39,49.57,49.34,49.55,575600.0,29.3678,29.4749,29.3381,29.463,575600.0
2009-07-29 10:30:00,49.53,49.54,48.97,48.99,2181400.0,29.4511,29.457,29.1181,29.13,2181400.0
2009-07-29 10:40:00,48.99,49.14,48.95,49.14,641800.0,29.13,29.2192,29.1062,29.2192,641800.0
2009-07-29 10:50:00,49.14,49.25,49.06,49.15,352800.0,29.2192,29.2846,29.1716,29.2251,352800.0
2009-07-29 11:00:00,49.14,49.22,49.01,49.15,500900.0,29.2192,29.2668,29.1419,29.2251,500900.0
2009-07-29 11:10:00,49.15,49.19,48.88,48.9,528700.0,29.2251,29.2489,29.0646,29.0765,528700.0
2009-07-29 11:20:00,48.9,48.99,48.88,48.98,719900.0,29.0765,29.13,29.0646,29.124,719900.0
2009-07-29 11:30:00,48.97,48.99,48.9,48.97,287800.0,29.1181,29.13,29.0765,29.1181,287800.0
2009-07-29 11:40:00,48.96,49.13,48.84,49.11,620400.0,29.1122,29.2132,29.0408,29.2013,620400.0
2009-07-29 11:50:00,49.11,49.19,49.06,49.19,206600.0,29.2013,29.2489,29.1716,29.2489,206600.0
2009-07-29 12:00:00,49.19,49.28,49.15,49.18,311200.0,29.2489,29.3024,29.2251,29.243,311200.0
2009-07-29 12:10:00,49.19,49.22,49.13,49.2,118100.0,29.2489,29.2668,29.2132,29.2549,118100.0
2009-07-29 12:20:00,49.2,49.22,49.11,49.14,369500.0,29.2549,29.2668,29.2013,29.2192,369500.0
2009-07-29 12:30:00,49.15,49.32,49.12,49.31,190700.0,29.2251,29.3262,29.2073,29.3203,190700.0
2009-07-29 12:40:00,49.31,49.34,49.24,49.27,297900.0,29.3203,29.3381,29.2786,29.2965,297900.0
2009-07-29 12:50:00,49.28,49.31,49.24,49.25,344800.0,29.3024,29.3203,29.2786,29.2846,344800.0
2009-07-29 13:00:00,49.24,49.24,49.0,49.0,769500.0,29.2786,29.2786,29.1359,29.1359,769500.0
2009-07-29 13:10:00,49.0,49.07,48.92,49.05,397000.0,29.1359,29.1776,29.0884,29.1657,397000.0
2009-07-29 13:20:00,49.06,49.06,48.88,48.91,220400.0,29.1716,29.1716,29.0646,29.0824,220400.0
2009-07-29 13:30:00,48.91,49.03,48.86,49.02,307000.0,29.0824,29.1538,29.0527,29.1478,307000.0
2009-07-29 13:40:00,49.02,49.08,49.0,49.03,198600.0,29.1478,29.1835,29.1359,29.1538,198600.0
2009-07-29 13:50:00,49.04,49.07,49.0,49.05,262900.0,29.1597,29.1776,29.1359,29.1657,262900.0
2009-07-29 14:00:00,49.05,49.11,48.94,48.99,410500.0,29.1657,29.2013,29.1003,29.13,410500.0
2009-07-29 14:10:00,48.99,49.12,48.96,49.1,263600.0,29.13,29.2073,29.1122,29.1954,263600.0
2009-07-29 14:20:00,49.1,49.24,49.07,49.22,268200.0,29.1954,29.2786,29.1776,29.2668,268200.0
2009-07-29 14:30:00,49.23,49.25,49.14,49.15,324200.0,29.2727,29.2846,29.2192,29.2251,324200.0
2009-07-29 14:40:00,49.15,49.17,49.02,49.04,572600.0,29.2251,29.237,29.1478,29.1597,572600.0
2009-07-29 14:50:00,49.03,49.04,48.91,48.95,296600.0,29.1538,29.1597,29.0824,29.1062,296600.0
2009-07-29 15:00:00,48.94,49.07,48.94,48.99,363000.0,29.1003,29.1776,29.1003,29.13,363000.0
2009-07-29 15:10:00,49.0,49.1,49.0,49.03,231200.0,29.1359,29.1954,29.1359,29.1538,231200.0
2009-07-29 15:20:00,49.02,49.14,49.02,49.13,343500.0,29.1478,29.2192,29.1478,29.2132,343500.0
2009-07-29 15:30:00,49.13,49.35,49.13,49.35,469100.0,29.2132,29.3441,29.2132,29.3441,469100.0
2009-07-29 15:40:00,49.35,49.5,49.29,49.46,736600.0,29.3441,29.4332,29.3084,29.4095,736600.0
2009-07-29 15:50:00,49.46,49.46,49.31,49.44,1101700.0,29.4095,29.4095,29.3203,29.3976,1101700.0
2009-07-30 09:30:00,49.88,50.25,49.87,49.91,1396700.0,29.6592,29.8792,29.6532,29.677,1396700.0
2009-07-30 09:40:00,49.91,49.91,49.5,49.66,1214600.0,29.677,29.677,29.4332,29.5284,1214600.0
2009-07-30 09:50:00,49.66,50.02,49.65,49.96,799100.0,29.5284,29.7424,29.5224,29.7068,799100.0
2009-07-30 10:00:00,49.95,50.06,49.8,50.05,904600.0,29.7008,29.7662,29.6116,29.7603,904600.0
2009-07-30 10:10:00,50.06,50.12,49.96,50.11,829900.0,29.7662,29.8019,29.7068,29.796,829900.0
2009-07-30 10:20:00,50.12,50.16,49.93,49.97,517200.0,29.8019,29.8257,29.6889,29.7127,517200.0
2009-07-30 10:30:00,49.97,50.43,49.94,50.42,1078200.0,29.7127,29.9862,29.6949,29.9803,1078200.0
2009-07-30 10:40:00,50.42,50.45,50.28,50.41,720400.0,29.9803,29.9981,29.897,29.9743,720400.0
2009-07-30 10:50:00,50.41,50.42,50.34,50.36,308900.0,29.9743,29.9803,29.9327,29.9446,308900.0
2009-07-30 11:00:00,50.37,50.41,50.25,50.25,271000.0,29.9506,29.9743,29.8792,29.8792,271000.0
2009-07-30 11:10:00,50.25,50.31,50.21,50.28,563100.0,29.8792,29.9149,29.8554,29.897,563100.0
2009-07-30 11:20:00,50.29,50.33,50.24,50.33,396200.0,29.903,29.9268,29.8733,29.9268,396200.0
2009-07-30 11:30:00,50.32,50.4,50.31,50.37,225600.0,29.9208,29.9684,29.9149,29.9506,225600.0
2009-07-30 11:40:00,50.37,50.39,50.26,50.37,322600.0,29.9506,29.9624,29.8851,29.9506,322600.0
2009-07-30 11:50:00,50.38,50.38,50.18,50.27,424900.0,29.9565,29.9565,29.8376,29.8911,424900.0
2009-07-30 12:00:00,50.27,50.42,50.24,50.38,312700.0,29.8911,29.9803,29.8733,29.9565,312700.0
2009-07-30 12:10:00,50.38,50.46,50.34,50.46,246900.0,29.9565,30.0041,29.9327,30.0041,246900.0
2009-07-30 12:20:00,50.46,50.48,50.27,50.27,208400.0,30.0041,30.016,29.8911,29.8911,208400.0
2009-07-30 12:30:00,50.28,50.42,50.27,50.39,236900.0,29.897,29.9803,29.8911,29.9624,236900.0
2009-07-30 12:40:00,50.39,50.48,50.38,50.48,393400.0,29.9624,30.016,29.9565,30.016,393400.0
2009-07-30 12:50:00,50.47,50.47,50.36,50.36,210900.0,30.01,30.01,29.9446,29.9446,210900.0
2009-07-30 13:00:00,50.36,50.53,50.35,50.47,930800.0,29.9446,30.0457,29.9387,30.01,930800.0
2009-07-30 13:10:00,50.48,50.48,50.37,50.44,177300.0,30.016,30.016,29.9506,29.9922,177300.0
2009-07-30 13:20:00,50.44,50.53,50.44,50.46,316800.0,29.9922,30.0457,29.9922,30.0041,316800.0
2009-07-30 13:30:00,50.46,50.54,50.46,50.53,297300.0,30.0041,30.0516,30.0041,30.0457,297300.0
2009-07-30 13:40:00,50.52,50.6,50.49,50.5,286100.0,30.0397,30.0873,30.0219,30.0279,286100.0
2009-07-30 13:50:00,50.5,50.57,50.4,50.4,324700.0,30.0279,30.0695,29.9684,29.9684,324700.0
2009-07-30 14:00:00,50.41,50.51,50.39,50.42,175200.0,29.9743,30.0338,29.9624,29.9803,175200.0
2009-07-30 14:10:00,50.42,50.47,50.38,50.41,336800.0,29.9803,30.01,29.9565,29.9743,336800.0
2009-07-30 14:20:00,50.42,50.46,50.36,50.44,251100.0,29.9803,30.0041,29.9446,29.9922,251100.0
2009-07-30 14:30:00,50.43,50.49,50.42,50.48,113800.0,29.9862,30.0219,29.9803,30.016,113800.0
2009-07-30 14:40:00,50.48,50.5,50.44,50.44,153000.0,30.016,30.0279,29.9922,29.9922,153000.0
2009-07-30 14:50:00,50.45,50.5,50.38,50.44,273500.0,29.9981,30.0279,29.9565,29.9922,273500.0
2009-07-30 15:00:00,50.44,50.6,50.44,50.59,313500.0,29.9922,30.0873,29.9922,30.0814,313500.0
2009-07-30 15:10:00,50.59,50.61,50.54,50.6,402400.0,30.0814,30.0933,30.0516,30.0873,402400.0
2009-07-30 15:20:00,50.61,50.66,50.56,50.62,380600.0,30.0933,30.123,30.0635,30.0992,380600.0
2009-07-30 15:30:00,50.62,50.63,50.29,50.35,574600.0,30.0992,30.1052,29.903,29.9387,574600.0
2009-07-30 15:40:00,50.36,50.37,50.1,50.3,1275100.0,29.9446,29.9506,29.79,29.9089,1275100.0
2009-07-30 15:50:00,50.3,50.39,50.12,50.15,1400500.0,29.9089,29.9624,29.8019,29.8197,1400500.0
2009-07-31 09:30:00,49.88,50.28,49.66,50.1,1236000.0,29.6592,29.897,29.5284,29.79,1236000.0
2009-07-31 09:40:00,50.11,50.28,50.06,50.1,1323500.0,29.796,29.897,29.7662,29.79,1323500.0
2009-07-31 09:50:00,50.1,50.14,49.8,49.8,777500.0,29.79,29.8138,29.6116,29.6116,777500.0
2009-07-31 10:00:00,49.81,49.89,49.53,49.86,953800.0,29.6176,29.6651,29.4511,29.6473,953800.0
2009-07-31 10:10:00,49.86,50.0,49.84,49.88,577200.0,29.6473,29.7305,29.6354,29.6592,577200.0
2009-07-31 10:20:00,49.86,50.03,49.82,49.93,287800.0,29.6473,29.7484,29.6235,29.6889,287800.0
2009-07-31 10:30:00,49.93,50.03,49.89,49.95,386600.0,29.6889,29.7484,29.6651,29.7008,386600.0
2009-07-31 10:40:00,49.94,50.21,49.9,50.09,258400.0,29.6949,29.8554,29.6711,29.7841,258400.0
2009-07-31 10:50:00,50.1,50.2,50.03,50.14,315300.0,29.79,29.8495,29.7484,29.8138,315300.0
2009-07-31 11:00:00,50.14,50.2,50.0,50.02,479500.0,29.8138,29.8495,29.7305,29.7424,479500.0
2009-07-31 11:10:00,50.03,50.17,49.96,49.97,367300.0,29.7484,29.8316,29.7068,29.7127,367300.0
2009-07-31 11:20:00,49.97,50.15,49.95,50.12,349100.0,29.7127,29.8197,29.7008,29.8019,349100.0
2009-07-31 11:30:00,50.13,50.24,50.01,50.19,461600.0,29.8078,29.8733,29.7365,29.8435,461600.0
2009-07-31 11:40:00,50.19,50.27,50.16,50.22,143800.0,29.8435,29.8911,29.8257,29.8614,143800.0
2009-07-31 11:50:00,50.22,50.43,50.21,50.32,608400.0,29.8614,29.9862,29.8554,29.9208,608400.0
2009-07-31 12:00:00,50.33,50.37,50.25,50.36,172900.0,29.9268,29.9506,29.8792,29.9446,172900.0
2009-07-31 12:10:00,50.36,50.41,50.29,50.38,193500.0,29.9446,29.9743,29.903,29.9565,193500.0
2009-07-31 12:20:00,50.37,50.55,50.37,50.54,270700.0,29.9506,30.0576,29.9506,30.0516,270700.0
2009-07-31 12:30:00,50.54,50.56,50.41,50.45,336600.0,30.0516,30.0635,29.9743,29.9981,336600.0
2009-07-31 12:40:00,50.45,50.48,50.35,50.44,301300.0,29.9981,30.016,29.9387,29.9922,301300.0
2009-07-31 12:50:00,50.45,50.52,50.41,50.48,220500.0,29.9981,30.0397,29.9743,30.016,220500.0
2009-07-31 13:00:00,50.48,50.5,50.39,50.5,125100.0,30.016,30.0279,29.9624,30.0279,125100.0
2009-07-31 13:10:00,50.5,50.58,50.43,50.44,130600.0,30.0279,30.0754,29.9862,29.9922,130600.0
2009-07-31 13:20:00,50.44,50.5,50.44,50.5,166000.0,29.9922,30.0279,29.9922,30.0279,166000.0
2009-07-31 13:30:00,50.51,50.52,50.45,50.49,144600.0,30.0338,30.0397,29.9981,30.0219,144600.0
2009-07-31 13:40:00,50.5,50.6,50.48,50.57,154600.0,30.0279,30.0873,30.016,30.0695,154600.0
2009-07-31 13:50:00,50.57,50.59,50.52,50.53,149400.0,30.0695,30.0814,30.0397,30.0457,149400.0
2009-07-31 14:00:00,50.54,50.61,50.52,50.57,375900.0,30.0516,30.0933,30.0397,30.0695,375900.0
2009-07-31 14:10:00,50.57,50.73,50.56,50.71,507100.0,30.0695,30.1646,30.0635,30.1527,507100.0
2009-07-31 14:20:00,50.71,50.76,50.67,50.71,262800.0,30.1527,30.1825,30.1289,30.1527,262800.0
2009-07-31 14:30:00,50.71,50.75,50.5,50.51,375200.0,30.1527,30.1765,30.0279,30.0338,375200.0
2009-07-31 14:40:00,50.52,50.54,50.42,50.49,231400.0,30.0397,30.0516,29.9803,30.0219,231400.0
2009-07-31 14:50:00,50.49,50.54,50.42,50.48,247700.0,30.0219,30.0516,29.9803,30.016,247700.0
2009-07-31 15:00:00,50.48,50.57,50.44,50.54,228800.0,30.016,30.0695,29.9922,30.0516,228800.0
2009-07-31 15:10:00,50.53,50.67,50.52,50.66,199500.0,30.0457,30.1289,30.0397,30.123,199500.0
2009-07-31 15:20:00,50.66,50.85,50.65,50.76,387200.0,30.123,30.236,30.117,30.1825,387200.0
2009-07-31 15:30:00,50.75,50.75,50.61,50.68,596200.0,30.1765,30.1765,30.0933,30.1349,596200.0
2009-07-31 15:40:00,50.67,50.68,50.52,50.63,1024000.0,30.1289,30.1349,30.0397,30.1052,1024000.0
2009-07-31 15:50:00,50.62,50.69,50.5,50.56,1494400.0,30.0992,30.1408,30.0279,30.0635,1494400.0
2009-08-03 09:30:00,51.49,51.76,51.41,51.65,1180200.0,30.6165,30.7771,30.569,30.7117,1180200.0
2009-08-03 09:40:00,51.66,51.67,51.43,51.6,1718200.0,30.7176,30.7235,30.5808,30.6819,1718200.0
2009-08-03 09:50:00,51.6,51.75,51.51,51.74,1159800.0,30.6819,30.7711,30.6284,30.7652,1159800.0
2009-08-03 10:00:00,51.74,51.95,51.67,51.77,1963200.0,30.7652,30.89,30.7235,30.783,1963200.0
2009-08-03 10:10:00,51.76,52.13,51.76,51.99,1259200.0,30.7771,30.9971,30.7771,30.9138,1259200.0
2009-08-03 10:20:00,51.99,52.08,51.96,52.07,457100.0,30.9138,30.9673,30.896,30.9614,457100.0
2009-08-03 10:30:00,52.07,52.25,52.04,52.08,649500.0,30.9614,31.0684,30.9436,30.9673,649500.0
2009-08-03 10:40:00,52.09,52.13,51.98,52.09,532000.0,30.9733,30.9971,30.9079,30.9733,532000.0
2009-08-03 10:50:00,52.09,52.13,51.81,51.86,631700.0,30.9733,30.9971,30.8068,30.8365,631700.0
2009-08-03 11:00:00,51.87,51.93,51.8,51.88,377100.0,30.8425,30.8781,30.8008,30.8484,377100.0
2009-08-03 11:10:00,51.87,51.89,51.76,51.85,523000.0,30.8425,30.8544,30.7771,30.8306,523000.0
2009-08-03 11:20:00,51.84,51.99,51.81,51.89,458000.0,30.8246,30.9138,30.8068,30.8544,458000.0
2009-08-03 11:30:00,51.9,51.92,51.85,51.9,118200.0,30.8603,30.8722,30.8306,30.8603,118200.0
2009-08-03 11:40:00,51.9,52.03,51.9,51.95,362600.0,30.8603,30.9376,30.8603,30.89,362600.0
2009-08-03 11:50:00,51.95,51.98,51.88,51.98,180600.0,30.89,30.9079,30.8484,30.9079,180600.0
2009-08-03 12:00:00,51.99,52.08,51.95,52.07,310200.0,30.9138,30.9673,30.89,30.9614,310200.0
2009-08-03 12:10:00,52.07,52.09,52.0,52.08,261500.0,30.9614,30.9733,30.9198,30.9673,261500.0
2009-08-03 12:20:00,52.08,52.12,52.05,52.1,138400.0,30.9673,30.9911,30.9495,30.9792,138400.0
2009-08-03 12:30:00,52.09,52.15,51.95,52.03,449300.0,30.9733,31.009,30.89,30.9376,449300.0
2009-08-03 12:40:00,52.03,52.12,52.03,52.1,139900.0,30.9376,30.9911,30.9376,30.9792,139900.0
2009-08-03 12:50:00,52.1,52.14,52.08,52.13,191400.0,30.9792,31.003,30.9673,30.9971,191400.0
2009-08-03 13:00:00,52.13,52.24,52.13,52.19,346300.0,30.9971,31.0625,30.9971,31.0327,346300.0
2009-08-03 13:10:00,52.2,52.21,52.12,52.18,206400.0,31.0387,31.0446,30.9911,31.0268,206400.0
2009-08-03 13:20:00,52.18,52.19,52.12,52.15,106800.0,31.0268,31.0327,30.9911,31.009,106800.0
2009-08-03 13:30:00,52.15,52.21,52.12,52.15,121400.0,31.009,31.0446,30.9911,31.009,121400.0
2009-08-03 13:40:00,52.16,52.18,52.12,52.16,165800.0,31.0149,31.0268,30.9911,31.0149,165800.0
2009-08-03 13:50:00,52.15,52.15,52.1,52.14,183100.0,31.009,31.009,30.9792,31.003,183100.0
2009-08-03 14:00:00,52.14,52.25,52.13,52.18,284900.0,31.003,31.0684,30.9971,31.0268,284900.0
2009-08-03 14:10:00,52.18,52.22,52.16,52.17,347400.0,31.0268,31.0506,31.0149,31.0209,347400.0
2009-08-03 14:20:00,52.17,52.28,52.15,52.15,278900.0,31.0209,31.0863,31.009,31.009,278900.0
2009-08-03 14:30:00,52.16,52.18,52.1,52.14,324700.0,31.0149,31.0268,30.9792,31.003,324700.0
2009-08-03 14:40:00,52.15,52.19,52.1,52.13,270300.0,31.009,31.0327,30.9792,30.9971,270300.0
2009-08-03 14:50:00,52.13,52.13,52.03,52.03,367900.0,30.9971,30.9971,30.9376,30.9376,367900.0
2009-08-03 15:00:00,52.02,52.09,52.0,52.06,428000.0,30.9317,30.9733,30.9198,30.9554,428000.0
2009-08-03 15:10:00,52.06,52.09,52.02,52.05,294500.0,30.9554,30.9733,30.9317,30.9495,294500.0
2009-08-03 15:20:00,52.06,52.13,52.04,52.1,343400.0,30.9554,30.9971,30.9436,30.9792,343400.0
2009-08-03 15:30:00,52.1,52.11,51.99,52.0,741600.0,30.9792,30.9852,30.9138,30.9198,741600.0
2009-08-03 15:40:00,51.99,52.04,51.84,51.91,895100.0,30.9138,30.9436,30.8246,30.8663,895100.0
2009-08-03 15:50:00,51.91,51.98,51.86,51.92,1249700.0,30.8663,30.9079,30.8365,30.8722,1249700.0
2009-08-04 09:30:00,51.66,51.7,51.29,51.47,892800.0,30.7176,30.7414,30.4976,30.6046,892800.0
2009-08-04 09:40:00,51.49,51.65,51.36,51.62,516600.0,30.6165,30.7117,30.5392,30.6938,516600.0
2009-08-04 09:50:00,51.61,51.87,51.58,51.83,511500.0,30.6879,30.8425,30.67,30.8187,511500.0
2009-08-04 10:00:00,51.83,51.95,51.73,51.74,861400.0,30.8187,30.89,30.7592,30.7652,861400.0
2009-08-04 10:10:00,51.75,51.88,51.63,51.63,613600.0,30.7711,30.8484,30.6998,30.6998,613600.0
2009-08-04 10:20:00,51.63,51.7,51.47,51.57,451000.0,30.6998,30.7414,30.6046,30.6641,451000.0
2009-08-04 10:30:00,51.57,51.65,51.49,51.6,522500.0,30.6641,30.7117,30.6165,30.6819,522500.0
2009-08-04 10:40:00,51.61,51.79,51.61,51.71,380700.0,30.6879,30.7949,30.6879,30.7473,380700.0
2009-08-04 10:50:00,51.7,51.74,51.65,51.67,308200.0,30.7414,30.7652,30.7117,30.7235,308200.0
2009-08-04 11:00:00,51.67,51.78,51.67,51.7,446200.0,30.7235,30.789,30.7235,30.7414,446200.0
2009-08-04 11:10:00,51.71,51.88,51.71,51.86,450900.0,30.7473,30.8484,30.7473,30.8365,450900.0
2009-08-04 11:20:00,51.86,51.88,51.75,51.82,149800.0,30.8365,30.8484,30.7711,30.8127,149800.0
2009-08-04 11:30:00,51.82,51.92,51.79,51.9,325400.0,30.8127,30.8722,30.7949,30.8603,325400.0
2009-08-04 11:40:00,51.9,51.96,51.74,51.74,200800.0,30.8603,30.896,30.7652,30.7652,200800.0
2009-08-04 11:50:00,51.73,51.8,51.65,51.78,250800.0,30.7592,30.8008,30.7117,30.789,250800.0
2009-08-04 12:00:00,51.77,51.83,51.71,51.82,128200.0,30.783,30.8187,30.7473,30.8127,128200.0
2009-08-04 12:10:00,51.81,51.99,51.77,51.98,355600.0,30.8068,30.9138,30.783,30.9079,355600.0
2009-08-04 12:20:00,51.96,52.04,51.95,51.98,212200.0,30.896,30.9436,30.89,30.9079,212200.0
2009-08-04 12:30:00,51.97,52.02,51.91,51.92,114700.0,30.9019,30.9317,30.8663,30.8722,114700.0
2009-08-04 12:40:00,51.93,52.03,51.92,52.02,89000.0,30.8781,30.9376,30.8722,30.9317,89000.0
2009-08-04 12:50:00,52.03,52.08,51.98,52.07,227300.0,30.9376,30.9673,30.9079,30.9614,227300.0
2009-08-04 13:00:00,52.08,52.1,51.92,51.94,192600.0,30.9673,30.9792,30.8722,30.8841,192600.0
2009-08-04 13:10:00,51.93,51.95,51.85,51.85,103400.0,30.8781,30.89,30.8306,30.8306,103400.0
2009-08-04 13:20:00,51.85,51.9,51.81,51.84,211500.0,30.8306,30.8603,30.8068,30.8246,211500.0
2009-08-04 13:30:00,51.84,51.85,51.77,51.79,96800.0,30.8246,30.8306,30.783,30.7949,96800.0
2009-08-04 13:40:00,51.78,51.81,51.66,51.66,255700.0,30.789,30.8068,30.7176,30.7176,255700.0
2009-08-04 13:50:00,51.66,51.66,51.48,51.53,440600.0,30.7176,30.7176,30.6106,30.6403,440600.0
2009-08-04 14:00:00,51.52,51.62,51.45,51.62,309600.0,30.6344,30.6938,30.5927,30.6938,309600.0
2009-08-04 14:10:00,51.62,51.65,51.58,51.63,346300.0,30.6938,30.7117,30.67,30.6998,346300.0
2009-08-04 14:20:00,51.62,51.69,51.61,51.67,200200.0,30.6938,30.7354,30.6879,30.7235,200200.0
2009-08-04 14:30:00,51.67,51.75,51.66,51.74,176200.0,30.7235,30.7711,30.7176,30.7652,176200.0
2009-08-04 14:40:00,51.73,51.77,51.64,51.66,269900.0,30.7592,30.783,30.7057,30.7176,269900.0
2009-08-04 14:50:00,51.65,51.66,51.57,51.59,303200.0,30.7117,30.7176,30.6641,30.676,303200.0
2009-08-04 15:00:00,51.59,51.74,51.55,51.67,465000.0,30.676,30.7652,30.6522,30.7235,465000.0
2009-08-04 15:10:00,51.68,51.69,51.57,51.6,198600.0,30.7295,30.7354,30.6641,30.6819,198600.0
2009-08-04 15:20:00,51.61,51.68,51.56,51.59,164300.0,30.6879,30.7295,30.6581,30.676,164300.0
2009-08-04 15:30:00,51.59,51.62,51.5,51.52,330500.0,30.676,30.6938,30.6225,30.6344,330500.0
2009-08-04 15:40:00,51.52,51.65,51.51,51.63,622100.0,30.6344,30.7117,30.6284,30.6998,622100.0
2009-08-04 15:50:00,51.62,51.84,51.62,51.81,943200.0,30.6938,30.8246,30.6938,30.8068,943200.0
2009-08-05 09:30:00,51.81,51.81,51.54,51.78,469900.0,30.8068,30.8068,30.6462,30.789,469900.0
2009-08-05 09:40:00,51.76,51.77,51.48,51.49,673300.0,30.7771,30.783,30.6106,30.6165,673300.0
2009-08-05 09:50:00,51.49,51.51,51.35,51.46,676900.0,30.6165,30.6284,30.5333,30.5987,676900.0
2009-08-05 10:00:00,51.47,51.49,51.25,51.26,792400.0,30.6046,30.6165,30.4738,30.4798,792400.0
2009-08-05 10:10:00,51.27,51.28,51.11,51.16,624200.0,30.4857,30.4917,30.3906,30.4203,624200.0
2009-08-05 10:20:00,51.16,51.39,51.09,51.35,1060800.0,30.4203,30.5571,30.3787,30.5333,1060800.0
2009-08-05 10:30:00,51.35,51.37,51.08,51.13,1202300.0,30.5333,30.5452,30.3727,30.4025,1202300.0
2009-08-05 10:40:00,51.13,51.21,51.0,51.11,356800.0,30.4025,30.45,30.3252,30.3906,356800.0
2009-08-05 10:50:00,51.11,51.26,51.03,51.26,187400.0,30.3906,30.4798,30.343,30.4798,187400.0
2009-08-05 11:00:00,51.25,51.36,51.18,51.36,320300.0,30.4738,30.5392,30.4322,30.5392,320300.0
2009-08-05 11:10:00,51.36,51.43,51.25,51.27,301400.0,30.5392,30.5808,30.4738,30.4857,301400.0
2009-08-05 11:20:00,51.28,51.32,51.15,51.3,246400.0,30.4917,30.5154,30.4144,30.5035,246400.0
2009-08-05 11:30:00,51.3,51.3,51.11,51.12,403900.0,30.5035,30.5035,30.3906,30.3965,403900.0
2009-08-05 11:40:00,51.14,51.26,51.09,51.25,111000.0,30.4084,30.4798,30.3787,30.4738,111000.0
2009-08-05 11:50:00,51.25,51.27,51.15,51.15,175400.0,30.4738,30.4857,30.4144,30.4144,175400.0
2009-08-05 12:00:00,51.15,51.16,51.09,51.1,193100.0,30.4144,30.4203,30.3787,30.3846,193100.0
2009-08-05 12:10:00,51.1,51.32,51.1,51.32,549300.0,30.3846,30.5154,30.3846,30.5154,549300.0
2009-08-05 12:20:00,51.31,51.38,51.22,51.28,228500.0,30.5095,30.5511,30.456,30.4917,228500.0
2009-08-05 12:30:00,51.29,51.3,51.18,51.19,231700.0,30.4976,30.5035,30.4322,30.4381,231700.0
2009-08-05 12:40:00,51.2,51.3,51.19,51.27,117200.0,30.4441,30.5035,30.4381,30.4857,117200.0
2009-08-05 12:50:00,51.27,51.31,51.13,51.14,198200.0,30.4857,30.5095,30.4025,30.4084,198200.0
2009-08-05 13:00:00,51.16,51.21,51.01,51.08,594300.0,30.4203,30.45,30.3311,30.3727,594300.0
2009-08-05 13:10:00,51.08,51.2,51.06,51.16,361000.0,30.3727,30.4441,30.3608,30.4203,361000.0
2009-08-05 13:20:00,51.16,51.35,51.11,51.29,437600.0,30.4203,30.5333,30.3906,30.4976,437600.0
2009-08-05 13:30:00,51.29,51.32,51.23,51.27,108000.0,30.4976,30.5154,30.4619,30.4857,108000.0
2009-08-05 13:40:00,51.27,51.38,51.27,51.34,489300.0,30.4857,30.5511,30.4857,30.5273,489300.0
2009-08-05 13:50:00,51.35,51.39,51.29,51.3,181400.0,30.5333,30.5571,30.4976,30.5035,181400.0
2009-08-05 14:00:00,51.3,51.35,51.25,51.29,522800.0,30.5035,30.5333,30.4738,30.4976,522800.0
2009-08-05 14:10:00,51.29,51.37,51.29,51.34,100300.0,30.4976,30.5452,30.4976,30.5273,100300.0
2009-08-05 14:20:00,51.35,51.42,51.29,51.37,151100.0,30.5333,30.5749,30.4976,30.5452,151100.0
2009-08-05 14:30:00,51.38,51.44,51.37,51.42,111500.0,30.5511,30.5868,30.5452,30.5749,111500.0
2009-08-05 14:40:00,51.42,51.59,51.41,51.58,290300.0,30.5749,30.676,30.569,30.67,290300.0
2009-08-05 14:50:00,51.59,51.6,51.44,51.51,230500.0,30.676,30.6819,30.5868,30.6284,230500.0
2009-08-05 15:00:00,51.51,51.53,51.41,51.43,239100.0,30.6284,30.6403,30.569,30.5808,239100.0
2009-08-05 15:10:00,51.43,51.47,51.4,51.41,144300.0,30.5808,30.6046,30.563,30.569,144300.0
2009-08-05 15:20:00,51.41,51.53,51.4,51.48,235000.0,30.569,30.6403,30.563,30.6106,235000.0
2009-08-05 15:30:00,51.49,51.49,51.27,51.33,517700.0,30.6165,30.6165,30.4857,30.5214,517700.0
2009-08-05 15:40:00,51.32,51.37,51.21,51.22,418100.0,30.5154,30.5452,30.45,30.456,418100.0
2009-08-05 15:50:00,51.22,51.3,51.2,51.29,725900.0,30.456,30.5035,30.4441,30.4976,725900.0
2009-08-06 09:30:00,51.5,51.5,51.16,51.35,530600.0,30.6225,30.6225,30.4203,30.5333,530600.0
2009-08-06 09:40:00,51.36,51.47,51.19,51.19,504500.0,30.5392,30.6046,30.4381,30.4381,504500.0
2009-08-06 09:50:00,51.19,51.19,50.8,50.9,1030400.0,30.4381,30.4381,30.2062,30.2657,1030400.0
2009-08-06 10:00:00,50.89,50.96,50.72,50.82,1059200.0,30.2598,30.3014,30.1587,30.2181,1059200.0
2009-08-06 10:10:00,50.83,50.88,50.66,50.76,746700.0,30.2241,30.2538,30.123,30.1825,746700.0
2009-08-06 10:20:00,50.76,50.86,50.69,50.85,293000.0,30.1825,30.2419,30.1408,30.236,293000.0
2009-08-06 10:30:00,50.84,50.84,50.65,50.7,451700.0,30.23,30.23,30.117,30.1468,451700.0
2009-08-06 10:40:00,50.7,50.89,50.65,50.85,280100.0,30.1468,30.2598,30.117,30.236,280100.0
2009-08-06 10:50:00,50.87,50.87,50.73,50.74,298400.0,30.2479,30.2479,30.1646,30.1706,298400.0
2009-08-06 11:00:00,50.74,50.89,50.73,50.74,254600.0,30.1706,30.2598,30.1646,30.1706,254600.0
2009-08-06 11:10:00,50.74,50.86,50.69,50.82,337600.0,30.1706,30.2419,30.1408,30.2181,337600.0
2009-08-06 11:20:00,50.83,50.85,50.76,50.76,317300.0,30.2241,30.236,30.1825,30.1825,317300.0
2009-08-06 11:30:00,50.76,50.78,50.7,50.76,313200.0,30.1825,30.1943,30.1468,30.1825,313200.0
2009-08-06 11:40:00,50.76,50.82,50.75,50.8,233700.0,30.1825,30.2181,30.1765,30.2062,233700.0
2009-08-06 11:50:00,50.8,50.82,50.75,50.78,172900.0,30.2062,30.2181,30.1765,30.1943,172900.0
2009-08-06 12:00:00,50.78,50.8,50.61,50.62,185300.0,30.1943,30.2062,30.0933,30.0992,185300.0
2009-08-06 12:10:00,50.62,50.67,50.52,50.57,292700.0,30.0992,30.1289,30.0397,30.0695,292700.0
2009-08-06 12:20:00,50.57,50.59,50.5,50.5,161000.0,30.0695,30.0814,30.0279,30.0279,161000.0
2009-08-06 12:30:00,50.5,50.58,50.49,50.57,171200.0,30.0279,30.0754,30.0219,30.0695,171200.0
2009-08-06 12:40:00,50.56,50.72,50.55,50.7,631000.0,30.0635,30.1587,30.0576,30.1468,631000.0
2009-08-06 12:50:00,50.7,50.7,50.56,50.62,410800.0,30.1468,30.1468,30.0635,30.0992,410800.0
2009-08-06 13:00:00,50.62,50.7,50.57,50.67,300700.0,30.0992,30.1468,30.0695,30.1289,300700.0
2009-08-06 13:10:00,50.66,50.72,50.65,50.7,145000.0,30.123,30.1587,30.117,30.1468,145000.0
2009-08-06 13:20:00,50.7,50.78,50.7,50.73,112300.0,30.1468,30.1943,30.1468,30.1646,112300.0
2009-08-06 13:30:00,50.74,50.88,50.74,50.85,373400.0,30.1706,30.2538,30.1706,30.236,373400.0
2009-08-06 13:40:00,50.83,50.86,50.67,50.73,156100.0,30.2241,30.2419,30.1289,30.1646,156100.0
2009-08-06 13:50:00,50.72,50.81,50.7,50.75,204700.0,30.1587,30.2122,30.1468,30.1765,204700.0
2009-08-06 14:00:00,50.74,50.74,50.53,50.6,525400.0,30.1706,30.1706,30.0457,30.0873,525400.0
2009-08-06 14:10:00,50.6,50.66,50.5,50.66,332800.0,30.0873,30.123,30.0279,30.123,332800.0
2009-08-06 14:20:00,50.67,50.71,50.53,50.69,491700.0,30.1289,30.1527,30.0457,30.1408,491700.0
2009-08-06 14:30:00,50.68,50.68,50.57,50.6,215800.0,30.1349,30.1349,30.0695,30.0873,215800.0
2009-08-06 14:40:00,50.6,50.68,50.57,50.66,141800.0,30.0873,30.1349,30.0695,30.123,141800.0
2009-08-06 14:50:00,50.66,50.77,50.64,50.69,163400.0,30.123,30.1884,30.1111,30.1408,163400.0
2009-08-06 15:00:00,50.69,50.8,50.67,50.78,157800.0,30.1408,30.2062,30.1289,30.1943,157800.0
2009-08-06 15:10:00,50.78,50.85,50.72,50.84,224200.0,30.1943,30.236,30.1587,30.23,224200.0
2009-08-06 15:20:00,50.83,50.92,50.82,50.88,570100.0,30.2241,30.2776,30.2181,30.2538,570100.0
2009-08-06 15:30:00,50.88,50.91,50.78,50.9,920300.0,30.2538,30.2716,30.1943,30.2657,920300.0
2009-08-06 15:40:00,50.9,50.92,50.78,50.88,802300.0,30.2657,30.2776,30.1943,30.2538,802300.0
2009-08-06 15:50:00,50.9,50.9,50.78,50.88,1281500.0,30.2657,30.2657,30.1943,30.2538,1281500.0
2009-08-07 09:30:00,51.49,51.62,51.07,51.09,1717500.0,30.6165,30.6938,30.3668,30.3787,1717500.0
2009-08-07 09:40:00,51.09,51.1,50.94,51.06,1170100.0,30.3787,30.3846,30.2895,30.3608,1170100.0
2009-08-07 09:50:00,51.06,51.13,50.88,50.88,498400.0,30.3608,30.4025,30.2538,30.2538,498400.0
2009-08-07 10:00:00,50.87,50.9,50.56,50.7,1423000.0,30.2479,30.2657,30.0635,30.1468,1423000.0
2009-08-07 10:10:00,50.69,50.87,50.66,50.67,875100.0,30.1408,30.2479,30.123,30.1289,875100.0
2009-08-07 10:20:00,50.68,50.93,50.61,50.87,626700.0,30.1349,30.2835,30.0933,30.2479,626700.0
2009-08-07 10:30:00,50.87,51.16,50.85,51.11,497900.0,30.2479,30.4203,30.236,30.3906,497900.0
2009-08-07 10:40:00,51.11,51.16,50.96,51.02,510700.0,30.3906,30.4203,30.3014,30.3371,510700.0
2009-08-07 10:50:00,51.01,51.15,50.96,51.11,382300.0,30.3311,30.4144,30.3014,30.3906,382300.0
2009-08-07 11:00:00,51.12,51.16,51.01,51.03,218900.0,30.3965,30.4203,30.3311,30.343,218900.0
2009-08-07 11:10:00,51.02,51.06,51.01,51.02,286000.0,30.3371,30.3608,30.3311,30.3371,286000.0
2009-08-07 11:20:00,51.02,51.17,51.02,51.14,420500.0,30.3371,30.4262,30.3371,30.4084,420500.0
2009-08-07 11:30:00,51.13,51.26,51.12,51.24,386300.0,30.4025,30.4798,30.3965,30.4679,386300.0
2009-08-07 11:40:00,51.25,51.25,51.02,51.08,253500.0,30.4738,30.4738,30.3371,30.3727,253500.0
2009-08-07 11:50:00,51.08,51.21,51.08,51.15,152700.0,30.3727,30.45,30.3727,30.4144,152700.0
2009-08-07 12:00:00,51.15,51.19,51.12,51.17,85300.0,30.4144,30.4381,30.3965,30.4262,85300.0
2009-08-07 12:10:00,51.15,51.19,51.04,51.09,353700.0,30.4144,30.4381,30.3489,30.3787,353700.0
2009-08-07 12:20:00,51.09,51.09,51.0,51.0,230200.0,30.3787,30.3787,30.3252,30.3252,230200.0
2009-08-07 12:30:00,51.0,51.07,51.0,51.07,112400.0,30.3252,30.3668,30.3252,30.3668,112400.0
2009-08-07 12:40:00,51.06,51.12,51.03,51.07,111500.0,30.3608,30.3965,30.343,30.3668,111500.0
2009-08-07 12:50:00,51.07,51.13,51.03,51.03,100600.0,30.3668,30.4025,30.343,30.343,100600.0
2009-08-07 13:00:00,51.05,51.15,51.04,51.1,371500.0,30.3549,30.4144,30.3489,30.3846,371500.0
2009-08-07 13:10:00,51.09,51.19,51.09,51.17,91100.0,30.3787,30.4381,30.3787,30.4262,91100.0
2009-08-07 13:20:00,51.18,51.32,51.15,51.28,338800.0,30.4322,30.5154,30.4144,30.4917,338800.0
2009-08-07 13:30:00,51.29,51.33,51.25,51.27,180200.0,30.4976,30.5214,30.4738,30.4857,180200.0
2009-08-07 13:40:00,51.27,51.28,51.2,51.28,130300.0,30.4857,30.4917,30.4441,30.4917,130300.0
2009-08-07 13:50:00,51.27,51.3,51.26,51.29,311300.0,30.4857,30.5035,30.4798,30.4976,311300.0
2009-08-07 14:00:00,51.29,51.33,51.29,51.33,122000.0,30.4976,30.5214,30.4976,30.5214,122000.0
2009-08-07 14:10:00,51.33,51.36,51.3,51.31,191700.0,30.5214,30.5392,30.5035,30.5095,191700.0
2009-08-07 14:20:00,51.31,51.35,51.17,51.22,250300.0,30.5095,30.5333,30.4262,30.456,250300.0
2009-08-07 14:30:00,51.23,51.26,51.14,51.15,160700.0,30.4619,30.4798,30.4084,30.4144,160700.0
2009-08-07 14:40:00,51.15,51.19,51.13,51.15,101500.0,30.4144,30.4381,30.4025,30.4144,101500.0
2009-08-07 14:50:00,51.14,51.15,51.1,51.1,125800.0,30.4084,30.4144,30.3846,30.3846,125800.0
2009-08-07 15:00:00,51.1,51.11,50.98,51.03,423300.0,30.3846,30.3906,30.3133,30.343,423300.0
2009-08-07 15:10:00,51.02,51.06,50.99,51.01,292900.0,30.3371,30.3608,30.3192,30.3311,292900.0
2009-08-07 15:20:00,51.0,51.08,50.88,51.04,385400.0,30.3252,30.3727,30.2538,30.3489,385400.0
2009-08-07 15:30:00,51.03,51.06,50.95,50.98,479600.0,30.343,30.3608,30.2954,30.3133,479600.0
2009-08-07 15:40:00,51.0,51.04,50.93,50.98,362800.0,30.3252,30.3489,30.2835,30.3133,362800.0
2009-08-07 15:50:00,50.97,51.07,50.86,50.88,719700.0,30.3073,30.3668,30.2419,30.2538,719700.0
2009-08-10 09:30:00,50.6,50.95,50.57,50.83,1141700.0,30.0873,30.2954,30.0695,30.2241,1141700.0
2009-08-10 09:40:00,50.83,50.94,50.72,50.8,450400.0,30.2241,30.2895,30.1587,30.2062,450400.0
2009-08-10 09:50:00,50.8,50.91,50.79,50.8,807200.0,30.2062,30.2716,30.2003,30.2062,807200.0
2009-08-10 10:00:00,50.81,50.9,50.74,50.88,481200.0,30.2122,30.2657,30.1706,30.2538,481200.0
2009-08-10 10:10:00,50.88,51.09,50.88,51.0,458600.0,30.2538,30.3787,30.2538,30.3252,458600.0
2009-08-10 10:20:00,51.0,51.13,50.94,51.08,666100.0,30.3252,30.4025,30.2895,30.3727,666100.0
2009-08-10 10:30:00,51.08,51.17,51.03,51.16,305900.0,30.3727,30.4262,30.343,30.4203,305900.0
2009-08-10 10:40:00,51.16,51.21,51.11,51.17,216400.0,30.4203,30.45,30.3906,30.4262,216400.0
2009-08-10 10:50:00,51.16,51.31,51.15,51.28,204200.0,30.4203,30.5095,30.4144,30.4917,204200.0
2009-08-10 11:00:00,51.28,51.36,51.24,51.24,219900.0,30.4917,30.5392,30.4679,30.4679,219900.0
2009-08-10 11:10:00,51.24,51.26,51.09,51.13,586300.0,30.4679,30.4798,30.3787,30.4025,586300.0
2009-08-10 11:20:00,51.14,51.15,51.04,51.07,435300.0,30.4084,30.4144,30.3489,30.3668,435300.0
2009-08-10 11:30:00,51.08,51.18,51.04,51.17,198100.0,30.3727,30.4322,30.3489,30.4262,198100.0
2009-08-10 11:40:00,51.17,51.18,51.07,51.07,111000.0,30.4262,30.4322,30.3668,30.3668,111000.0
2009-08-10 11:50:00,51.07,51.14,51.07,51.13,81700.0,30.3668,30.4084,30.3668,30.4025,81700.0
2009-08-10 12:00:00,51.12,51.26,51.12,51.22,88600.0,30.3965,30.4798,30.3965,30.456,88600.0
2009-08-10 12:10:00,51.21,51.22,51.12,51.13,67900.0,30.45,30.456,30.3965,30.4025,67900.0
2009-08-10 12:20:00,51.14,51.14,51.05,51.05,215400.0,30.4084,30.4084,30.3549,30.3549,215400.0
2009-08-10 12:30:00,51.04,51.06,50.99,51.01,105100.0,30.3489,30.3608,30.3192,30.3311,105100.0
2009-08-10 12:40:00,51.0,51.05,50.94,50.96,127800.0,30.3252,30.3549,30.2895,30.3014,127800.0
2009-08-10 12:50:00,50.96,51.08,50.95,51.01,155800.0,30.3014,30.3727,30.2954,30.3311,155800.0
2009-08-10 13:00:00,51.01,51.01,50.85,50.85,150000.0,30.3311,30.3311,30.236,30.236,150000.0
2009-08-10 13:10:00,50.85,50.91,50.84,50.87,123900.0,30.236,30.2716,30.23,30.2479,123900.0
2009-08-10 13:20:00,50.87,50.97,50.83,50.95,495800.0,30.2479,30.3073,30.2241,30.2954,495800.0
2009-08-10 13:30:00,50.95,51.06,50.93,51.0,343100.0,30.2954,30.3608,30.2835,30.3252,343100.0
2009-08-10 13:40:00,51.0,51.05,50.95,50.95,87400.0,30.3252,30.3549,30.2954,30.2954,87400.0
2009-08-10 13:50:00,50.96,50.99,50.93,50.93,62500.0,30.3014,30.3192,30.2835,30.2835,62500.0
2009-08-10 14:00:00,50.93,50.99,50.87,50.99,205800.0,30.2835,30.3192,30.2479,30.3192,205800.0
2009-08-10 14:10:00,50.99,51.0,50.79,50.84,384200.0,30.3192,30.3252,30.2003,30.23,384200.0
2009-08-10 14:20:00,50.84,50.9,50.82,50.89,175900.0,30.23,30.2657,30.2181,30.2598,175900.0
2009-08-10 14:30:00,50.89,50.92,50.86,50.92,73900.0,30.2598,30.2776,30.2419,30.2776,73900.0
2009-08-10 14:40:00,50.92,50.96,50.89,50.91,237100.0,30.2776,30.3014,30.2598,30.2716,237100.0
2009-08-10 14:50:00,50.9,50.98,50.88,50.96,145900.0,30.2657,30.3133,30.2538,30.3014,145900.0
2009-08-10 15:00:00,50.96,51.05,50.96,51.01,635800.0,30.3014,30.3549,30.3014,30.3311,635800.0
2009-08-10 15:10:00,51.01,51.01,50.95,50.97,106400.0,30.3311,30.3311,30.2954,30.3073,106400.0
2009-08-10 15:20:00,50.96,51.01,50.92,50.95,213700.0,30.3014,30.3311,30.2776,30.2954,213700.0
2009-08-10 15:30:00,50.95,51.02,50.92,51.0,428200.0,30.2954,30.3371,30.2776,30.3252,428200.0
2009-08-10 15:40:00,50.99,51.11,50.93,51.09,557300.0,30.3192,30.3906,30.2835,30.3787,557300.0
2009-08-10 15:50:00,51.09,51.11,51.04,51.1,505200.0,30.3787,30.3906,30.3489,30.3846,505200.0
2009-08-11 09:30:00,50.83,50.99,50.71,50.77,1216700.0,30.2241,30.3192,30.1527,30.1884,1216700.0
2009-08-11 09:40:00,50.76,50.76,50.54,50.65,671300.0,30.1825,30.1825,30.0516,30.117,671300.0
2009-08-11 09:50:00,50.64,50.71,50.57,50.64,633300.0,30.1111,30.1527,30.0695,30.1111,633300.0
2009-08-11 10:00:00,50.64,50.64,50.47,50.51,516800.0,30.1111,30.1111,30.01,30.0338,516800.0
2009-08-11 10:10:00,50.51,50.65,50.51,50.61,534600.0,30.0338,30.117,30.0338,30.0933,534600.0
2009-08-11 10:20:00,50.61,50.62,50.39,50.39,515300.0,30.0933,30.0992,29.9624,29.9624,515300.0
2009-08-11 10:30:00,50.39,50.59,50.39,50.57,404500.0,29.9624,30.0814,29.9624,30.0695,404500.0
2009-08-11 10:40:00,50.57,50.63,50.56,50.62,223800.0,30.0695,30.1052,30.0635,30.0992,223800.0
2009-08-11 10:50:00,50.63,50.71,50.61,50.64,219000.0,30.1052,30.1527,30.0933,30.1111,219000.0
2009-08-11 11:00:00,50.63,50.64,50.48,50.53,210700.0,30.1052,30.1111,30.016,30.0457,210700.0
2009-08-11 11:10:00,50.52,50.59,50.43,50.46,378500.0,30.0397,30.0814,29.9862,30.0041,378500.0
2009-08-11 11:20:00,50.46,50.57,50.43,50.56,343500.0,30.0041,30.0695,29.9862,30.0635,343500.0
2009-08-11 11:30:00,50.56,50.58,50.5,50.5,120700.0,30.0635,30.0754,30.0279,30.0279,120700.0
2009-08-11 11:40:00,50.5,50.56,50.45,50.45,191000.0,30.0279,30.0635,29.9981,29.9981,191000.0
2009-08-11 11:50:00,50.45,50.48,50.4,50.44,395200.0,29.9981,30.016,29.9684,29.9922,395200.0
2009-08-11 12:00:00,50.43,50.44,50.34,50.36,289800.0,29.9862,29.9922,29.9327,29.9446,289800.0
2009-08-11 12:10:00,50.36,50.42,50.33,50.41,388600.0,29.9446,29.9803,29.9268,29.9743,388600.0
2009-08-11 12:20:00,50.41,50.42,50.3,50.33,476500.0,29.9743,29.9803,29.9089,29.9268,476500.0
2009-08-11 12:30:00,50.32,50.33,50.3,50.31,247500.0,29.9208,29.9268,29.9089,29.9149,247500.0
2009-08-11 12:40:00,50.31,50.31,50.22,50.22,97900.0,29.9149,29.9149,29.8614,29.8614,97900.0
2009-08-11 12:50:00,50.22,50.22,50.12,50.12,384200.0,29.8614,29.8614,29.8019,29.8019,384200.0
2009-08-11 13:00:00,50.13,50.2,50.12,50.16,292000.0,29.8078,29.8495,29.8019,29.8257,292000.0
2009-08-11 13:10:00,50.16,50.18,50.1,50.17,302000.0,29.8257,29.8376,29.79,29.8316,302000.0
2009-08-11 13:20:00,50.17,50.26,50.12,50.14,440600.0,29.8316,29.8851,29.8019,29.8138,440600.0
2009-08-11 13:30:00,50.14,50.24,50.14,50.2,361100.0,29.8138,29.8733,29.8138,29.8495,361100.0
2009-08-11 13:40:00,50.2,50.28,50.19,50.25,204200.0,29.8495,29.897,29.8435,29.8792,204200.0
2009-08-11 13:50:00,50.26,50.34,50.26,50.28,200200.0,29.8851,29.9327,29.8851,29.897,200200.0
2009-08-11 14:00:00,50.29,50.42,50.28,50.39,429100.0,29.903,29.9803,29.897,29.9624,429100.0
2009-08-11 14:10:00,50.39,50.43,50.31,50.36,675400.0,29.9624,29.9862,29.9149,29.9446,675400.0
2009-08-11 14:20:00,50.36,50.39,50.26,50.3,317500.0,29.9446,29.9624,29.8851,29.9089,317500.0
2009-08-11 14:30:00,50.3,50.32,50.23,50.24,263700.0,29.9089,29.9208,29.8673,29.8733,263700.0
2009-08-11 14:40:00,50.24,50.27,50.2,50.22,381900.0,29.8733,29.8911,29.8495,29.8614,381900.0
2009-08-11 14:50:00,50.22,50.34,50.22,50.33,367900.0,29.8614,29.9327,29.8614,29.9268,367900.0
2009-08-11 15:00:00,50.32,50.4,50.29,50.31,354300.0,29.9208,29.9684,29.903,29.9149,354300.0
2009-08-11 15:10:00,50.31,50.33,50.27,50.31,358800.0,29.9149,29.9268,29.8911,29.9149,358800.0
2009-08-11 15:20:00,50.3,50.36,50.25,50.32,463900.0,29.9089,29.9446,29.8792,29.9208,463900.0
2009-08-11 15:30:00,50.31,50.34,50.28,50.32,365800.0,29.9149,29.9327,29.897,29.9208,365800.0
2009-08-11 15:40:00,50.31,50.43,50.31,50.37,660300.0,29.9149,29.9862,29.9149,29.9506,660300.0
2009-08-11 15:50:00,50.37,50.39,50.25,50.28,1045900.0,29.9506,29.9624,29.8792,29.897,1045900.0
2009-08-12 09:30:00,50.2,50.67,50.17,50.57,694500.0,29.8495,30.1289,29.8316,30.0695,694500.0
2009-08-12 09:40:00,50.57,50.62,50.48,50.56,383400.0,30.0695,30.0992,30.016,30.0635,383400.0
2009-08-12 09:50:00,50.58,50.83,50.58,50.79,408400.0,30.0754,30.2241,30.0754,30.2003,408400.0
2009-08-12 10:00:00,50.79,50.99,50.79,50.97,517200.0,30.2003,30.3192,30.2003,30.3073,517200.0
2009-08-12 10:10:00,50.97,51.05,50.94,50.99,491600.0,30.3073,30.3549,30.2895,30.3192,491600.0
2009-08-12 10:20:00,51.0,51.07,50.97,50.98,596400.0,30.3252,30.3668,30.3073,30.3133,596400.0
2009-08-12 10:30:00,50.98,51.0,50.67,50.71,1424100.0,30.3133,30.3252,30.1289,30.1527,1424100.0
2009-08-12 10:40:00,50.71,50.86,50.61,50.82,524200.0,30.1527,30.2419,30.0933,30.2181,524200.0
2009-08-12 10:50:00,50.83,50.91,50.77,50.81,433500.0,30.2241,30.2716,30.1884,30.2122,433500.0
2009-08-12 11:00:00,50.81,50.87,50.77,50.86,237000.0,30.2122,30.2479,30.1884,30.2419,237000.0
2009-08-12 11:10:00,50.86,50.94,50.85,50.92,185100.0,30.2419,30.2895,30.236,30.2776,185100.0
2009-08-12 11:20:00,50.92,50.97,50.9,50.94,137700.0,30.2776,30.3073,30.2657,30.2895,137700.0
2009-08-12 11:30:00,50.93,50.98,50.89,50.98,343300.0,30.2835,30.3133,30.2598,30.3133,343300.0
2009-08-12 11:40:00,50.98,50.99,50.93,50.98,139200.0,30.3133,30.3192,30.2835,30.3133,139200.0
2009-08-12 11:50:00,50.98,51.0,50.94,50.97,93300.0,30.3133,30.3252,30.2895,30.3073,93300.0
2009-08-12 12:00:00,50.97,51.0,50.93,50.94,239400.0,30.3073,30.3252,30.2835,30.2895,239400.0
2009-08-12 12:10:00,50.94,50.95,50.91,50.91,93800.0,30.2895,30.2954,30.2716,30.2716,93800.0
2009-08-12 12:20:00,50.91,50.94,50.86,50.93,118000.0,30.2716,30.2895,30.2419,30.2835,118000.0
2009-08-12 12:30:00,50.94,50.95,50.88,50.94,65200.0,30.2895,30.2954,30.2538,30.2895,65200.0
2009-08-12 12:40:00,50.94,50.94,50.84,50.9,82900.0,30.2895,30.2895,30.23,30.2657,82900.0
2009-08-12 12:50:00,50.9,50.97,50.87,50.95,368000.0,30.2657,30.3073,30.2479,30.2954,368000.0
2009-08-12 13:00:00,50.95,51.0,50.92,50.98,93800.0,30.2954,30.3252,30.2776,30.3133,93800.0
2009-08-12 13:10:00,50.99,51.04,50.99,51.03,119800.0,30.3192,30.3489,30.3192,30.343,119800.0
2009-08-12 13:20:00,51.02,51.08,51.02,51.06,68300.0,30.3371,30.3727,30.3371,30.3608,68300.0
2009-08-12 13:30:00,51.06,51.06,51.01,51.03,79500.0,30.3608,30.3608,30.3311,30.343,79500.0
2009-08-12 13:40:00,51.03,51.05,50.98,51.03,82300.0,30.343,30.3549,30.3133,30.343,82300.0
2009-08-12 13:50:00,51.03,51.04,50.98,51.02,144000.0,30.343,30.3489,30.3133,30.3371,144000.0
2009-08-12 14:00:00,51.02,51.07,51.0,51.02,96300.0,30.3371,30.3668,30.3252,30.3371,96300.0
2009-08-12 14:10:00,51.01,51.05,50.8,50.82,529100.0,30.3311,30.3549,30.2062,30.2181,529100.0
2009-08-12 14:20:00,50.83,50.99,50.79,50.8,459000.0,30.2241,30.3192,30.2003,30.2062,459000.0
2009-08-12 14:30:00,50.79,50.81,50.69,50.7,633500.0,30.2003,30.2122,30.1408,30.1468,633500.0
2009-08-12 14:40:00,50.7,50.81,50.63,50.79,203600.0,30.1468,30.2122,30.1052,30.2003,203600.0
2009-08-12 14:50:00,50.78,51.17,50.73,51.16,787700.0,30.1943,30.4262,30.1646,30.4203,787700.0
2009-08-12 15:00:00,51.16,51.22,51.06,51.11,466300.0,30.4203,30.456,30.3608,30.3906,466300.0
2009-08-12 15:10:00,51.11,51.22,51.09,51.2,215600.0,30.3906,30.456,30.3787,30.4441,215600.0
2009-08-12 15:20:00,51.2,51.28,51.13,51.28,630900.0,30.4441,30.4917,30.4025,30.4917,630900.0
2009-08-12 15:30:00,51.28,51.31,51.21,51.23,606700.0,30.4917,30.5095,30.45,30.4619,606700.0
2009-08-12 15:40:00,51.23,51.24,50.97,51.03,813800.0,30.4619,30.4679,30.3073,30.343,813800.0
2009-08-12 15:50:00,51.04,51.05,50.75,50.85,1147800.0,30.3489,30.3549,30.1765,30.236,1147800.0
2009-08-13 09:30:00,51.26,51.28,51.03,51.16,1631100.0,30.4798,30.4917,30.343,30.4203,1631100.0
2009-08-13 09:40:00,51.16,51.18,50.98,51.01,639400.0,30.4203,30.4322,30.3133,30.3311,639400.0
2009-08-13 09:50:00,51.01,51.03,50.57,50.66,1024400.0,30.3311,30.343,30.0695,30.123,1024400.0
2009-08-13 10:00:00,50.65,50.91,50.59,50.86,701900.0,30.117,30.2716,30.0814,30.2419,701900.0
2009-08-13 10:10:00,50.86,50.98,50.76,50.83,714000.0,30.2419,30.3133,30.1825,30.2241,714000.0
2009-08-13 10:20:00,50.83,50.98,50.83,50.94,446700.0,30.2241,30.3133,30.2241,30.2895,446700.0
2009-08-13 10:30:00,50.95,51.25,50.95,51.21,389900.0,30.2954,30.4738,30.2954,30.45,389900.0
2009-08-13 10:40:00,51.21,51.29,51.18,51.23,306300.0,30.45,30.4976,30.4322,30.4619,306300.0
2009-08-13 10:50:00,51.24,51.34,51.19,51.3,325300.0,30.4679,30.5273,30.4381,30.5035,325300.0
2009-08-13 11:00:00,51.3,51.41,51.25,51.34,849900.0,30.5035,30.569,30.4738,30.5273,849900.0
2009-08-13 11:10:00,51.33,51.34,51.16,51.18,433500.0,30.5214,30.5273,30.4203,30.4322,433500.0
2009-08-13 11:20:00,51.17,51.25,51.16,51.23,272100.0,30.4262,30.4738,30.4203,30.4619,272100.0
2009-08-13 11:30:00,51.24,51.28,51.12,51.28,299400.0,30.4679,30.4917,30.3965,30.4917,299400.0
2009-08-13 11:40:00,51.28,51.31,51.27,51.29,152400.0,30.4917,30.5095,30.4857,30.4976,152400.0
2009-08-13 11:50:00,51.29,51.38,51.28,51.38,101200.0,30.4976,30.5511,30.4917,30.5511,101200.0
2009-08-13 12:00:00,51.38,51.41,51.33,51.33,160200.0,30.5511,30.569,30.5214,30.5214,160200.0
2009-08-13 12:10:00,51.33,51.35,51.28,51.35,126400.0,30.5214,30.5333,30.4917,30.5333,126400.0
2009-08-13 12:20:00,51.35,51.36,51.31,51.33,55900.0,30.5333,30.5392,30.5095,30.5214,55900.0
2009-08-13 12:30:00,51.33,51.35,51.31,51.35,133100.0,30.5214,30.5333,30.5095,30.5333,133100.0
2009-08-13 12:40:00,51.35,51.37,51.31,51.33,106600.0,30.5333,30.5452,30.5095,30.5214,106600.0
2009-08-13 12:50:00,51.32,51.38,51.31,51.36,81000.0,30.5154,30.5511,30.5095,30.5392,81000.0
2009-08-13 13:00:00,51.36,51.52,51.36,51.48,367100.0,30.5392,30.6344,30.5392,30.6106,367100.0
2009-08-13 13:10:00,51.48,51.53,51.32,51.35,585400.0,30.6106,30.6403,30.5154,30.5333,585400.0
2009-08-13 13:20:00,51.35,51.42,51.34,51.37,338200.0,30.5333,30.5749,30.5273,30.5452,338200.0
2009-08-13 13:30:00,51.36,51.45,51.36,51.44,224900.0,30.5392,30.5927,30.5392,30.5868,224900.0
2009-08-13 13:40:00,51.45,51.46,51.39,51.4,267200.0,30.5927,30.5987,30.5571,30.563,267200.0
2009-08-13 13:50:00,51.39,51.39,51.22,51.28,279700.0,30.5571,30.5571,30.456,30.4917,279700.0
2009-08-13 14:00:00,51.28,51.29,51.1,51.14,167300.0,30.4917,30.4976,30.3846,30.4084,167300.0
2009-08-13 14:10:00,51.13,51.18,51.06,51.17,612400.0,30.4025,30.4322,30.3608,30.4262,612400.0
2009-08-13 14:20:00,51.17,51.18,51.13,51.14,196700.0,30.4262,30.4322,30.4025,30.4084,196700.0
2009-08-13 14:30:00,51.13,51.24,51.13,51.24,475600.0,30.4025,30.4679,30.4025,30.4679,475600.0
2009-08-13 14:40:00,51.23,51.32,51.23,51.25,223400.0,30.4619,30.5154,30.4619,30.4738,223400.0
2009-08-13 14:50:00,51.26,51.28,51.14,51.14,132300.0,30.4798,30.4917,30.4084,30.4084,132300.0
2009-08-13 15:00:00,51.15,51.26,51.15,51.23,195000.0,30.4144,30.4798,30.4144,30.4619,195000.0
2009-08-13 15:10:00,51.23,51.43,51.22,51.42,790500.0,30.4619,30.5808,30.456,30.5749,790500.0
2009-08-13 15:20:00,51.42,51.46,51.37,51.4,281400.0,30.5749,30.5987,30.5452,30.563,281400.0
2009-08-13 15:30:00,51.4,51.44,51.38,51.39,284300.0,30.563,30.5868,30.5511,30.5571,284300.0
2009-08-13 15:40:00,51.38,51.51,51.38,51.39,698700.0,30.5511,30.6284,30.5511,30.5571,698700.0
2009-08-13 15:50:00,51.39,51.48,51.35,51.47,984600.0,30.5571,30.6106,30.5333,30.6046,984600.0
2009-08-14 09:30:00,51.46,51.52,51.14,51.24,457500.0,30.5987,30.6344,30.4084,30.4679,457500.0
2009-08-14 09:40:00,51.24,51.24,50.94,51.04,1060800.0,30.4679,30.4679,30.2895,30.3489,1060800.0
2009-08-14 09:50:00,51.04,51.15,50.74,50.82,897300.0,30.3489,30.4144,30.1706,30.2181,897300.0
2009-08-14 10:00:00,50.8,50.8,50.58,50.68,1292400.0,30.2062,30.2062,30.0754,30.1349,1292400.0
2009-08-14 10:10:00,50.67,50.68,50.28,50.46,599700.0,30.1289,30.1349,29.897,30.0041,599700.0
2009-08-14 10:20:00,50.45,50.6,50.37,50.49,402100.0,29.9981,30.0873,29.9506,30.0219,402100.0
2009-08-14 10:30:00,50.49,50.55,50.38,50.43,388700.0,30.0219,30.0576,29.9565,29.9862,388700.0
2009-08-14 10:40:00,50.44,50.49,50.35,50.4,580100.0,29.9922,30.0219,29.9387,29.9684,580100.0
2009-08-14 10:50:00,50.39,50.42,50.27,50.39,323000.0,29.9624,29.9803,29.8911,29.9624,323000.0
2009-08-14 11:00:00,50.39,50.49,50.33,50.44,290400.0,29.9624,30.0219,29.9268,29.9922,290400.0
2009-08-14 11:10:00,50.45,50.51,50.39,50.41,862500.0,29.9981,30.0338,29.9624,29.9743,862500.0
2009-08-14 11:20:00,50.41,50.45,50.32,50.32,181400.0,29.9743,29.9981,29.9208,29.9208,181400.0
2009-08-14 11:30:00,50.33,50.4,50.21,50.32,897100.0,29.9268,29.9684,29.8554,29.9208,897100.0
2009-08-14 11:40:00,50.32,50.33,50.24,50.27,124300.0,29.9208,29.9268,29.8733,29.8911,124300.0
2009-08-14 11:50:00,50.28,50.28,50.2,50.24,128600.0,29.897,29.897,29.8495,29.8733,128600.0
2009-08-14 12:00:00,50.24,50.28,50.15,50.17,136200.0,29.8733,29.897,29.8197,29.8316,136200.0
2009-08-14 12:10:00,50.17,50.27,50.17,50.24,381000.0,29.8316,29.8911,29.8316,29.8733,381000.0
2009-08-14 12:20:00,50.25,50.26,50.2,50.25,166700.0,29.8792,29.8851,29.8495,29.8792,166700.0
2009-08-14 12:30:00,50.24,50.31,50.21,50.3,97100.0,29.8733,29.9149,29.8554,29.9089,97100.0
2009-08-14 12:40:00,50.31,50.42,50.22,50.42,296400.0,29.9149,29.9803,29.8614,29.9803,296400.0
2009-08-14 12:50:00,50.42,50.48,50.39,50.46,238800.0,29.9803,30.016,29.9624,30.0041,238800.0
2009-08-14 13:00:00,50.46,50.47,50.34,50.35,122000.0,30.0041,30.01,29.9327,29.9387,122000.0
2009-08-14 13:10:00,50.35,50.44,50.32,50.42,123400.0,29.9387,29.9922,29.9208,29.9803,123400.0
2009-08-14 13:20:00,50.43,50.48,50.38,50.47,740900.0,29.9862,30.016,29.9565,30.01,740900.0
2009-08-14 13:30:00,50.46,50.48,50.34,50.34,168900.0,30.0041,30.016,29.9327,29.9327,168900.0
2009-08-14 13:40:00,50.35,50.42,50.34,50.42,89900.0,29.9387,29.9803,29.9327,29.9803,89900.0
2009-08-14 13:50:00,50.41,50.44,50.38,50.4,149700.0,29.9743,29.9922,29.9565,29.9684,149700.0
2009-08-14 14:00:00,50.4,50.43,50.36,50.37,217300.0,29.9684,29.9862,29.9446,29.9506,217300.0
2009-08-14 14:10:00,50.37,50.39,50.32,50.33,153000.0,29.9506,29.9624,29.9208,29.9268,153000.0
2009-08-14 14:20:00,50.33,50.35,50.26,50.27,180200.0,29.9268,29.9387,29.8851,29.8911,180200.0
2009-08-14 14:30:00,50.26,50.3,50.22,50.29,144800.0,29.8851,29.9089,29.8614,29.903,144800.0
2009-08-14 14:40:00,50.29,50.35,50.28,50.33,146100.0,29.903,29.9387,29.897,29.9268,146100.0
2009-08-14 14:50:00,50.32,50.33,50.26,50.28,297200.0,29.9208,29.9268,29.8851,29.897,297200.0
2009-08-14 15:00:00,50.28,50.33,50.27,50.3,338000.0,29.897,29.9268,29.8911,29.9089,338000.0
2009-08-14 15:10:00,50.31,50.31,50.22,50.25,294600.0,29.9149,29.9149,29.8614,29.8792,294600.0
2009-08-14 15:20:00,50.25,50.29,50.22,50.25,272700.0,29.8792,29.903,29.8614,29.8792,272700.0
2009-08-14 15:30:00,50.25,50.4,50.25,50.37,568500.0,29.8792,29.9684,29.8792,29.9506,568500.0
2009-08-14 15:40:00,50.38,50.5,50.34,50.38,681900.0,29.9565,30.0279,29.9327,29.9565,681900.0
2009-08-14 15:50:00,50.39,50.68,50.37,50.68,1325800.0,29.9624,30.1349,29.9506,30.1349,1325800.0
2009-08-17 09:30:00,49.52,49.6,49.03,49.04,1356200.0,29.4451,29.4927,29.1538,29.1597,1356200.0
2009-08-17 09:40:00,49.04,49.19,48.97,49.05,1226500.0,29.1597,29.2489,29.1181,29.1657,1226500.0
2009-08-17 09:50:00,49.05,49.13,49.03,49.05,614500.0,29.1657,29.2132,29.1538,29.1657,614500.0
2009-08-17 10:00:00,49.05,49.05,48.86,48.92,678900.0,29.1657,29.1657,29.0527,29.0884,678900.0
2009-08-17 10:10:00,48.92,48.97,48.8,48.93,577800.0,29.0884,29.1181,29.017,29.0943,577800.0
2009-08-17 10:20:00,48.92,49.01,48.85,48.91,473900.0,29.0884,29.1419,29.0467,29.0824,473900.0
2009-08-17 10:30:00,48.91,48.93,48.83,48.87,407900.0,29.0824,29.0943,29.0349,29.0586,407900.0
2009-08-17 10:40:00,48.87,48.91,48.81,48.86,596900.0,29.0586,29.0824,29.023,29.0527,596900.0
2009-08-17 10:50:00,48.86,48.9,48.81,48.85,265400.0,29.0527,29.0765,29.023,29.0467,265400.0
2009-08-17 11:00:00,48.84,48.88,48.8,48.8,357700.0,29.0408,29.0646,29.017,29.017,357700.0
2009-08-17 11:10:00,48.8,48.87,48.74,48.75,428500.0,29.017,29.0586,28.9813,28.9873,428500.0
2009-08-17 11:20:00,48.76,48.98,48.76,48.94,339400.0,28.9932,29.124,28.9932,29.1003,339400.0
2009-08-17 11:30:00,48.94,48.96,48.91,48.96,211700.0,29.1003,29.1122,29.0824,29.1122,211700.0
2009-08-17 11:40:00,48.96,49.03,48.94,48.95,278800.0,29.1122,29.1538,29.1003,29.1062,278800.0
2009-08-17 11:50:00,48.94,49.02,48.9,49.02,194100.0,29.1003,29.1478,29.0765,29.1478,194100.0
2009-08-17 12:00:00,49.02,49.08,48.96,48.97,228600.0,29.1478,29.1835,29.1122,29.1181,228600.0
2009-08-17 12:10:00,48.97,49.03,48.97,49.02,201200.0,29.1181,29.1538,29.1181,29.1478,201200.0
2009-08-17 12:20:00,49.02,49.03,48.97,48.98,124800.0,29.1478,29.1538,29.1181,29.124,124800.0
2009-08-17 12:30:00,48.98,49.0,48.94,48.94,160400.0,29.124,29.1359,29.1003,29.1003,160400.0
2009-08-17 12:40:00,48.94,49.01,48.91,48.97,665200.0,29.1003,29.1419,29.0824,29.1181,665200.0
2009-08-17 12:50:00,48.97,48.98,48.91,48.93,96900.0,29.1181,29.124,29.0824,29.0943,96900.0
2009-08-17 13:00:00,48.93,48.99,48.87,48.99,724300.0,29.0943,29.13,29.0586,29.13,724300.0
2009-08-17 13:10:00,48.98,49.02,48.97,49.02,127300.0,29.124,29.1478,29.1181,29.1478,127300.0
2009-08-17 13:20:00,49.03,49.03,48.94,49.03,181800.0,29.1538,29.1538,29.1003,29.1538,181800.0
2009-08-17 13:30:00,49.02,49.03,48.96,48.97,159900.0,29.1478,29.1538,29.1122,29.1181,159900.0
2009-08-17 13:40:00,48.97,49.05,48.92,49.03,154300.0,29.1181,29.1657,29.0884,29.1538,154300.0
2009-08-17 13:50:00,49.03,49.12,49.0,49.1,297000.0,29.1538,29.2073,29.1359,29.1954,297000.0
2009-08-17 14:00:00,49.09,49.09,49.01,49.04,185900.0,29.1895,29.1895,29.1419,29.1597,185900.0
2009-08-17 14:10:00,49.03,49.07,49.02,49.07,116100.0,29.1538,29.1776,29.1478,29.1776,116100.0
2009-08-17 14:20:00,49.07,49.24,49.04,49.24,259300.0,29.1776,29.2786,29.1597,29.2786,259300.0
2009-08-17 14:30:00,49.24,49.25,49.18,49.19,779900.0,29.2786,29.2846,29.243,29.2489,779900.0
2009-08-17 14:40:00,49.19,49.22,49.11,49.12,188600.0,29.2489,29.2668,29.2013,29.2073,188600.0
2009-08-17 14:50:00,49.12,49.19,49.09,49.15,249500.0,29.2073,29.2489,29.1895,29.2251,249500.0
2009-08-17 15:00:00,49.15,49.22,49.14,49.17,313200.0,29.2251,29.2668,29.2192,29.237,313200.0
2009-08-17 15:10:00,49.16,49.17,49.07,49.13,181300.0,29.2311,29.237,29.1776,29.2132,181300.0
2009-08-17 15:20:00,49.12,49.14,49.01,49.1,394600.0,29.2073,29.2192,29.1419,29.1954,394600.0
2009-08-17 15:30:00,49.09,49.19,49.08,49.09,431900.0,29.1895,29.2489,29.1835,29.1895,431900.0
2009-08-17 15:40:00,49.08,49.12,48.98,49.04,1005800.0,29.1835,29.2073,29.124,29.1597,1005800.0
2009-08-17 15:50:00,49.04,49.13,49.01,49.09,1385900.0,29.1597,29.2132,29.1419,29.1895,1385900.0
2009-08-18 09:30:00,49.2,49.28,48.99,49.21,984500.0,29.2549,29.3024,29.13,29.2608,984500.0
2009-08-18 09:40:00,49.22,49.41,49.1,49.18,535800.0,29.2668,29.3797,29.1954,29.243,535800.0
2009-08-18 09:50:00,49.18,49.3,49.11,49.19,366100.0,29.243,29.3143,29.2013,29.2489,366100.0
2009-08-18 10:00:00,49.2,49.56,49.2,49.45,692800.0,29.2549,29.4689,29.2549,29.4035,692800.0
2009-08-18 10:10:00,49.47,49.54,49.44,49.47,456300.0,29.4154,29.457,29.3976,29.4154,456300.0
2009-08-18 10:20:00,49.47,49.49,49.29,49.35,343000.0,29.4154,29.4273,29.3084,29.3441,343000.0
2009-08-18 10:30:00,49.36,49.38,49.31,49.36,305500.0,29.35,29.3619,29.3203,29.35,305500.0
2009-08-18 10:40:00,49.36,49.38,49.24,49.35,279600.0,29.35,29.3619,29.2786,29.3441,279600.0
2009-08-18 10:50:00,49.35,49.36,49.24,49.24,112100.0,29.3441,29.35,29.2786,29.2786,112100.0
2009-08-18 11:00:00,49.24,49.35,49.24,49.35,181300.0,29.2786,29.3441,29.2786,29.3441,181300.0
2009-08-18 11:10:00,49.35,49.37,49.27,49.27,364900.0,29.3441,29.3559,29.2965,29.2965,364900.0
2009-08-18 11:20:00,49.28,49.3,49.21,49.29,234500.0,29.3024,29.3143,29.2608,29.3084,234500.0
2009-08-18 11:30:00,49.29,49.43,49.28,49.41,588100.0,29.3084,29.3916,29.3024,29.3797,588100.0
2009-08-18 11:40:00,49.41,49.44,49.38,49.4,453900.0,29.3797,29.3976,29.3619,29.3738,453900.0
2009-08-18 11:50:00,49.41,49.45,49.38,49.43,298500.0,29.3797,29.4035,29.3619,29.3916,298500.0
2009-08-18 12:00:00,49.43,49.56,49.4,49.51,380300.0,29.3916,29.4689,29.3738,29.4392,380300.0
2009-08-18 12:10:00,49.52,49.56,49.47,49.48,143400.0,29.4451,29.4689,29.4154,29.4214,143400.0
2009-08-18 12:20:00,49.48,49.48,49.45,49.47,60500.0,29.4214,29.4214,29.4035,29.4154,60500.0
2009-08-18 12:30:00,49.47,49.49,49.43,49.47,61600.0,29.4154,29.4273,29.3916,29.4154,61600.0
2009-08-18 12:40:00,49.47,49.59,49.47,49.55,171900.0,29.4154,29.4868,29.4154,29.463,171900.0
2009-08-18 12:50:00,49.56,49.58,49.55,49.57,72200.0,29.4689,29.4808,29.463,29.4749,72200.0
2009-08-18 13:00:00,49.57,49.64,49.57,49.6,180700.0,29.4749,29.5165,29.4749,29.4927,180700.0
2009-08-18 13:10:00,49.6,49.6,49.52,49.55,241100.0,29.4927,29.4927,29.4451,29.463,241100.0
2009-08-18 13:20:00,49.55,49.59,49.54,49.59,60400.0,29.463,29.4868,29.457,29.4868,60400.0
2009-08-18 13:30:00,49.59,49.6,49.4,49.42,650500.0,29.4868,29.4927,29.3738,29.3857,650500.0
2009-08-18 13:40:00,49.43,49.54,49.42,49.53,92300.0,29.3916,29.457,29.3857,29.4511,92300.0
2009-08-18 13:50:00,49.52,49.57,49.51,49.56,58800.0,29.4451,29.4749,29.4392,29.4689,58800.0
2009-08-18 14:00:00,49.57,49.67,49.57,49.64,205500.0,29.4749,29.5343,29.4749,29.5165,205500.0
2009-08-18 14:10:00,49.64,49.74,49.63,49.71,540900.0,29.5165,29.5759,29.5105,29.5581,540900.0
2009-08-18 14:20:00,49.7,49.74,49.66,49.74,252200.0,29.5522,29.5759,29.5284,29.5759,252200.0
2009-08-18 14:30:00,49.74,49.76,49.58,49.59,219500.0,29.5759,29.5878,29.4808,29.4868,219500.0
2009-08-18 14:40:00,49.6,49.65,49.57,49.63,84900.0,29.4927,29.5224,29.4749,29.5105,84900.0
2009-08-18 14:50:00,49.63,49.64,49.6,49.62,63200.0,29.5105,29.5165,29.4927,29.5046,63200.0
2009-08-18 15:00:00,49.62,49.71,49.6,49.71,162800.0,29.5046,29.5581,29.4927,29.5581,162800.0
2009-08-18 15:10:00,49.7,49.78,49.7,49.75,149100.0,29.5522,29.5997,29.5522,29.5819,149100.0
2009-08-18 15:20:00,49.75,49.75,49.62,49.64,162000.0,29.5819,29.5819,29.5046,29.5165,162000.0
2009-08-18 15:30:00,49.64,49.65,49.59,49.62,334500.0,29.5165,29.5224,29.4868,29.5046,334500.0
2009-08-18 15:40:00,49.62,49.69,49.62,49.68,489600.0,29.5046,29.5462,29.5046,29.5403,489600.0
2009-08-18 15:50:00,49.68,49.71,49.51,49.59,1198500.0,29.5403,29.5581,29.4392,29.4868,1198500.0
2009-08-19 09:30:00,49.05,49.26,48.9,49.19,1005900.0,29.1657,29.2905,29.0765,29.2489,1005900.0
2009-08-19 09:40:00,49.2,49.42,49.14,49.28,530900.0,29.2549,29.3857,29.2192,29.3024,530900.0
2009-08-19 09:50:00,49.29,49.48,49.29,49.42,726500.0,29.3084,29.4214,29.3084,29.3857,726500.0
2009-08-19 10:00:00,49.43,49.8,49.43,49.71,699900.0,29.3916,29.6116,29.3916,29.5581,699900.0
2009-08-19 10:10:00,49.7,49.76,49.51,49.56,570400.0,29.5522,29.5878,29.4392,29.4689,570400.0
2009-08-19 10:20:00,49.55,49.66,49.49,49.63,291200.0,29.463,29.5284,29.4273,29.5105,291200.0
2009-08-19 10:30:00,49.64,50.28,49.64,50.2,2927500.0,29.5165,29.897,29.5165,29.8495,2927500.0
2009-08-19 10:40:00,50.2,50.23,49.92,49.99,965400.0,29.8495,29.8673,29.683,29.7246,965400.0
2009-08-19 10:50:00,49.99,50.11,49.96,49.99,466900.0,29.7246,29.796,29.7068,29.7246,466900.0
2009-08-19 11:00:00,49.99,50.12,49.91,50.01,443500.0,29.7246,29.8019,29.677,29.7365,443500.0
2009-08-19 11:10:00,50.0,50.05,49.92,50.03,275200.0,29.7305,29.7603,29.683,29.7484,275200.0
2009-08-19 11:20:00,50.03,50.04,49.92,49.98,241200.0,29.7484,29.7543,29.683,29.7187,241200.0
2009-08-19 11:30:00,49.98,50.01,49.86,49.87,363500.0,29.7187,29.7365,29.6473,29.6532,363500.0
2009-08-19 11:40:00,49.87,50.13,49.86,50.13,214800.0,29.6532,29.8078,29.6473,29.8078,214800.0
2009-08-19 11:50:00,50.13,50.52,50.13,50.51,1125200.0,29.8078,30.0397,29.8078,30.0338,1125200.0
2009-08-19 12:00:00,50.52,50.62,50.39,50.59,642300.0,30.0397,30.0992,29.9624,30.0814,642300.0
2009-08-19 12:10:00,50.59,50.71,50.53,50.55,521000.0,30.0814,30.1527,30.0457,30.0576,521000.0
2009-08-19 12:20:00,50.55,50.55,50.49,50.53,366600.0,30.0576,30.0576,30.0219,30.0457,366600.0
2009-08-19 12:30:00,50.53,50.63,50.42,50.62,380000.0,30.0457,30.1052,29.9803,30.0992,380000.0
2009-08-19 12:40:00,50.62,50.63,50.54,50.54,90900.0,30.0992,30.1052,30.0516,30.0516,90900.0
2009-08-19 12:50:00,50.54,50.73,50.54,50.7,174700.0,30.0516,30.1646,30.0516,30.1468,174700.0
2009-08-19 13:00:00,50.7,50.79,50.68,50.78,129900.0,30.1468,30.2003,30.1349,30.1943,129900.0
2009-08-19 13:10:00,50.78,50.87,50.76,50.8,256100.0,30.1943,30.2479,30.1825,30.2062,256100.0
2009-08-19 13:20:00,50.79,50.82,50.74,50.74,124500.0,30.2003,30.2181,30.1706,30.1706,124500.0
2009-08-19 13:30:00,50.74,50.76,50.7,50.75,123300.0,30.1706,30.1825,30.1468,30.1765,123300.0
2009-08-19 13:40:00,50.75,50.77,50.68,50.75,217800.0,30.1765,30.1884,30.1349,30.1765,217800.0
2009-08-19 13:50:00,50.76,50.79,50.72,50.75,113500.0,30.1825,30.2003,30.1587,30.1765,113500.0
2009-08-19 14:00:00,50.75,50.78,50.7,50.73,159600.0,30.1765,30.1943,30.1468,30.1646,159600.0
2009-08-19 14:10:00,50.73,50.77,50.71,50.73,145000.0,30.1646,30.1884,30.1527,30.1646,145000.0
2009-08-19 14:20:00,50.72,50.76,50.65,50.66,193500.0,30.1587,30.1825,30.117,30.123,193500.0
2009-08-19 14:30:00,50.65,50.68,50.56,50.59,196200.0,30.117,30.1349,30.0635,30.0814,196200.0
2009-08-19 14:40:00,50.59,50.62,50.53,50.54,144100.0,30.0814,30.0992,30.0457,30.0516,144100.0
2009-08-19 14:50:00,50.53,50.62,50.51,50.62,226100.0,30.0457,30.0992,30.0338,30.0992,226100.0
2009-08-19 15:00:00,50.61,50.61,50.43,50.43,238700.0,30.0933,30.0933,29.9862,29.9862,238700.0
2009-08-19 15:10:00,50.43,50.47,50.36,50.42,610300.0,29.9862,30.01,29.9446,29.9803,610300.0
2009-08-19 15:20:00,50.42,50.51,50.39,50.51,310600.0,29.9803,30.0338,29.9624,30.0338,310600.0
2009-08-19 15:30:00,50.5,50.53,50.4,50.53,585800.0,30.0279,30.0457,29.9684,30.0457,585800.0
2009-08-19 15:40:00,50.53,50.58,50.4,50.41,590500.0,30.0457,30.0754,29.9684,29.9743,590500.0
2009-08-19 15:50:00,50.41,50.53,50.41,50.48,1238100.0,29.9743,30.0457,29.9743,30.016,1238100.0
2009-08-20 09:30:00,50.5,50.75,50.46,50.72,528500.0,30.0279,30.1765,30.0041,30.1587,528500.0
2009-08-20 09:40:00,50.72,50.92,50.72,50.82,616600.0,30.1587,30.2776,30.1587,30.2181,616600.0
2009-08-20 09:50:00,50.82,50.96,50.7,50.95,558100.0,30.2181,30.3014,30.1468,30.2954,558100.0
2009-08-20 10:00:00,50.95,50.96,50.76,50.81,430300.0,30.2954,30.3014,30.1825,30.2122,430300.0
2009-08-20 10:10:00,50.83,50.87,50.73,50.83,253000.0,30.2241,30.2479,30.1646,30.2241,253000.0
2009-08-20 10:20:00,50.83,50.93,50.82,50.91,229300.0,30.2241,30.2835,30.2181,30.2716,229300.0
2009-08-20 10:30:00,50.92,51.0,50.84,50.93,453100.0,30.2776,30.3252,30.23,30.2835,453100.0
2009-08-20 10:40:00,50.93,51.05,50.92,51.01,193600.0,30.2835,30.3549,30.2776,30.3311,193600.0
2009-08-20 10:50:00,51.01,51.01,50.94,51.0,157100.0,30.3311,30.3311,30.2895,30.3252,157100.0
2009-08-20 11:00:00,50.99,50.99,50.85,50.89,156600.0,30.3192,30.3192,30.236,30.2598,156600.0
2009-08-20 11:10:00,50.89,50.93,50.84,50.84,232800.0,30.2598,30.2835,30.23,30.23,232800.0
2009-08-20 11:20:00,50.84,50.87,50.76,50.87,232800.0,30.23,30.2479,30.1825,30.2479,232800.0
2009-08-20 11:30:00,50.88,50.91,50.78,50.79,227700.0,30.2538,30.2716,30.1943,30.2003,227700.0
2009-08-20 11:40:00,50.78,50.8,50.74,50.77,115800.0,30.1943,30.2062,30.1706,30.1884,115800.0
2009-08-20 11:50:00,50.77,50.86,50.76,50.77,140900.0,30.1884,30.2419,30.1825,30.1884,140900.0
2009-08-20 12:00:00,50.77,50.87,50.77,50.86,107200.0,30.1884,30.2479,30.1884,30.2419,107200.0
2009-08-20 12:10:00,50.86,50.87,50.71,50.72,130800.0,30.2419,30.2479,30.1527,30.1587,130800.0
2009-08-20 12:20:00,50.72,50.73,50.6,50.66,146900.0,30.1587,30.1646,30.0873,30.123,146900.0
2009-08-20 12:30:00,50.66,50.69,50.63,50.68,229400.0,30.123,30.1408,30.1052,30.1349,229400.0
2009-08-20 12:40:00,50.68,50.78,50.67,50.73,193000.0,30.1349,30.1943,30.1289,30.1646,193000.0
2009-08-20 12:50:00,50.74,50.74,50.65,50.65,81600.0,30.1706,30.1706,30.117,30.117,81600.0
2009-08-20 13:00:00,50.66,50.68,50.65,50.65,40500.0,30.123,30.1349,30.117,30.117,40500.0
2009-08-20 13:10:00,50.65,50.67,50.63,50.67,75500.0,30.117,30.1289,30.1052,30.1289,75500.0
2009-08-20 13:20:00,50.67,50.78,50.66,50.76,111200.0,30.1289,30.1943,30.123,30.1825,111200.0
2009-08-20 13:30:00,50.76,50.81,50.75,50.76,88300.0,30.1825,30.2122,30.1765,30.1825,88300.0
2009-08-20 13:40:00,50.75,50.79,50.7,50.76,106100.0,30.1765,30.2003,30.1468,30.1825,106100.0
2009-08-20 13:50:00,50.75,50.81,50.73,50.79,136400.0,30.1765,30.2122,30.1646,30.2003,136400.0
2009-08-20 14:00:00,50.78,50.85,50.78,50.84,97700.0,30.1943,30.236,30.1943,30.23,97700.0
2009-08-20 14:10:00,50.84,50.84,50.8,50.83,86300.0,30.23,30.23,30.2062,30.2241,86300.0
2009-08-20 14:20:00,50.83,50.86,50.79,50.82,96400.0,30.2241,30.2419,30.2003,30.2181,96400.0
2009-08-20 14:30:00,50.82,50.87,50.8,50.86,266700.0,30.2181,30.2479,30.2062,30.2419,266700.0
2009-08-20 14:40:00,50.86,50.86,50.8,50.83,170500.0,30.2419,30.2419,30.2062,30.2241,170500.0
2009-08-20 14:50:00,50.83,50.88,50.82,50.83,187400.0,30.2241,30.2538,30.2181,30.2241,187400.0
2009-08-20 15:00:00,50.84,50.96,50.83,50.94,391200.0,30.23,30.3014,30.2241,30.2895,391200.0
2009-08-20 15:10:00,50.94,50.96,50.92,50.93,178000.0,30.2895,30.3014,30.2776,30.2835,178000.0
2009-08-20 15:20:00,50.93,51.0,50.93,50.95,179600.0,30.2835,30.3252,30.2835,30.2954,179600.0
2009-08-20 15:30:00,50.95,51.04,50.95,51.0,631000.0,30.2954,30.3489,30.2954,30.3252,631000.0
2009-08-20 15:40:00,50.99,51.03,50.92,50.94,577700.0,30.3192,30.343,30.2776,30.2895,577700.0
2009-08-20 15:50:00,50.94,50.98,50.92,50.93,820800.0,30.2895,30.3133,30.2776,30.2835,820800.0
2009-08-21 09:30:00,51.52,51.74,51.5,51.6,1571600.0,30.6344,30.7652,30.6225,30.6819,1571600.0
2009-08-21 09:40:00,51.59,51.8,51.59,51.74,605200.0,30.676,30.8008,30.676,30.7652,605200.0
2009-08-21 09:50:00,51.74,51.88,51.65,51.88,684200.0,30.7652,30.8484,30.7117,30.8484,684200.0
2009-08-21 10:00:00,51.89,52.22,51.89,52.12,1740200.0,30.8544,31.0506,30.8544,30.9911,1740200.0
2009-08-21 10:10:00,52.13,52.3,52.11,52.25,944300.0,30.9971,31.0982,30.9852,31.0684,944300.0
2009-08-21 10:20:00,52.25,52.29,52.18,52.18,493700.0,31.0684,31.0922,31.0268,31.0268,493700.0
2009-08-21 10:30:00,52.18,52.33,52.17,52.31,467900.0,31.0268,31.116,31.0209,31.1041,467900.0
2009-08-21 10:40:00,52.31,52.33,52.19,52.2,421800.0,31.1041,31.116,31.0327,31.0387,421800.0
2009-08-21 10:50:00,52.21,52.22,51.97,52.14,764100.0,31.0446,31.0506,30.9019,31.003,764100.0
2009-08-21 11:00:00,52.14,52.28,52.13,52.27,763900.0,31.003,31.0863,30.9971,31.0803,763900.0
2009-08-21 11:10:00,52.27,52.28,52.17,52.18,296300.0,31.0803,31.0863,31.0209,31.0268,296300.0
2009-08-21 11:20:00,52.18,52.26,52.17,52.22,229400.0,31.0268,31.0744,31.0209,31.0506,229400.0
2009-08-21 11:30:00,52.21,52.29,52.2,52.27,270700.0,31.0446,31.0922,31.0387,31.0803,270700.0
2009-08-21 11:40:00,52.27,52.31,52.27,52.3,306600.0,31.0803,31.1041,31.0803,31.0982,306600.0
2009-08-21 11:50:00,52.31,52.33,52.29,52.31,207400.0,31.1041,31.116,31.0922,31.1041,207400.0
2009-08-21 12:00:00,52.31,52.33,52.23,52.24,321000.0,31.1041,31.116,31.0565,31.0625,321000.0
2009-08-21 12:10:00,52.24,52.26,52.23,52.24,212700.0,31.0625,31.0744,31.0565,31.0625,212700.0
2009-08-21 12:20:00,52.24,52.34,52.23,52.31,174400.0,31.0625,31.1219,31.0565,31.1041,174400.0
2009-08-21 12:30:00,52.32,52.34,52.24,52.26,239500.0,31.11,31.1219,31.0625,31.0744,239500.0
2009-08-21 12:40:00,52.25,52.29,52.24,52.28,194400.0,31.0684,31.0922,31.0625,31.0863,194400.0
2009-08-21 12:50:00,52.28,52.3,52.21,52.26,276700.0,31.0863,31.0982,31.0446,31.0744,276700.0
2009-08-21 13:00:00,52.27,52.31,52.26,52.31,186400.0,31.0803,31.1041,31.0744,31.1041,186400.0
2009-08-21 13:10:00,52.3,52.32,52.26,52.3,225000.0,31.0982,31.11,31.0744,31.0982,225000.0
2009-08-21 13:20:00,52.3,52.31,52.24,52.28,238700.0,31.0982,31.1041,31.0625,31.0863,238700.0
2009-08-21 13:30:00,52.28,52.28,52.19,52.22,229500.0,31.0863,31.0863,31.0327,31.0506,229500.0
2009-08-21 13:40:00,52.22,52.25,52.17,52.2,456100.0,31.0506,31.0684,31.0209,31.0387,456100.0
2009-08-21 13:50:00,52.2,52.22,52.15,52.15,180500.0,31.0387,31.0506,31.009,31.009,180500.0
2009-08-21 14:00:00,52.14,52.2,52.1,52.2,276000.0,31.003,31.0387,30.9792,31.0387,276000.0
2009-08-21 14:10:00,52.2,52.25,52.19,52.21,181400.0,31.0387,31.0684,31.0327,31.0446,181400.0
2009-08-21 14:20:00,52.21,52.23,52.18,52.22,148600.0,31.0446,31.0565,31.0268,31.0506,148600.0
2009-08-21 14:30:00,52.23,52.26,52.22,52.23,262300.0,31.0565,31.0744,31.0506,31.0565,262300.0
2009-08-21 14:40:00,52.24,52.27,52.2,52.21,429400.0,31.0625,31.0803,31.0387,31.0446,429400.0
2009-08-21 14:50:00,52.21,52.3,52.21,52.3,430100.0,31.0446,31.0982,31.0446,31.0982,430100.0
2009-08-21 15:00:00,52.3,52.38,52.26,52.37,402900.0,31.0982,31.1457,31.0744,31.1398,402900.0
2009-08-21 15:10:00,52.38,52.55,52.37,52.51,468400.0,31.1457,31.2468,31.1398,31.223,468400.0
2009-08-21 15:20:00,52.5,52.52,52.46,52.49,261700.0,31.2171,31.229,31.1933,31.2111,261700.0
2009-08-21 15:30:00,52.49,52.5,52.4,52.45,749600.0,31.2111,31.2171,31.1576,31.1873,749600.0
2009-08-21 15:40:00,52.45,52.49,52.39,52.42,1361500.0,31.1873,31.2111,31.1517,31.1695,1361500.0
2009-08-21 15:50:00,52.42,52.49,52.34,52.36,2384500.0,31.1695,31.2111,31.1219,31.1338,2384500.0
2009-08-24 09:30:00,52.84,53.12,52.82,53.12,1190600.0,31.4192,31.5857,31.4074,31.5857,1190600.0
2009-08-24 09:40:00,53.11,53.23,53.05,53.1,904200.0,31.5798,31.6511,31.5441,31.5738,904200.0
2009-08-24 09:50:00,53.07,53.18,52.92,53.14,938200.0,31.556,31.6214,31.4668,31.5976,938200.0
2009-08-24 10:00:00,53.13,53.23,53.12,53.17,969200.0,31.5917,31.6511,31.5857,31.6155,969200.0
2009-08-24 10:10:00,53.17,53.22,53.12,53.21,541600.0,31.6155,31.6452,31.5857,31.6392,541600.0
2009-08-24 10:20:00,53.21,53.33,53.19,53.27,478400.0,31.6392,31.7106,31.6274,31.6749,478400.0
2009-08-24 10:30:00,53.27,53.28,53.12,53.14,704900.0,31.6749,31.6809,31.5857,31.5976,704900.0
2009-08-24 10:40:00,53.13,53.22,53.11,53.22,853900.0,31.5917,31.6452,31.5798,31.6452,853900.0
2009-08-24 10:50:00,53.22,53.26,53.2,53.26,320300.0,31.6452,31.669,31.6333,31.669,320300.0
2009-08-24 11:00:00,53.26,53.33,53.24,53.31,665700.0,31.669,31.7106,31.6571,31.6987,665700.0
2009-08-24 11:10:00,53.31,53.33,53.28,53.32,567200.0,31.6987,31.7106,31.6809,31.7047,567200.0
2009-08-24 11:20:00,53.32,53.35,53.25,53.3,563200.0,31.7047,31.7225,31.663,31.6928,563200.0
2009-08-24 11:30:00,53.3,53.3,53.24,53.29,469800.0,31.6928,31.6928,31.6571,31.6868,469800.0
2009-08-24 11:40:00,53.29,53.37,53.29,53.36,380600.0,31.6868,31.7344,31.6868,31.7284,380600.0
2009-08-24 11:50:00,53.36,53.37,53.3,53.31,184600.0,31.7284,31.7344,31.6928,31.6987,184600.0
2009-08-24 12:00:00,53.31,53.33,53.26,53.33,248600.0,31.6987,31.7106,31.669,31.7106,248600.0
2009-08-24 12:10:00,53.33,53.4,53.33,53.38,152100.0,31.7106,31.7522,31.7106,31.7403,152100.0
2009-08-24 12:20:00,53.38,53.41,53.34,53.35,155800.0,31.7403,31.7582,31.7165,31.7225,155800.0
2009-08-24 12:30:00,53.35,53.35,53.27,53.3,183000.0,31.7225,31.7225,31.6749,31.6928,183000.0
2009-08-24 12:40:00,53.3,53.35,53.3,53.33,107100.0,31.6928,31.7225,31.6928,31.7106,107100.0
2009-08-24 12:50:00,53.33,53.36,53.25,53.26,224600.0,31.7106,31.7284,31.663,31.669,224600.0
2009-08-24 13:00:00,53.26,53.26,53.06,53.07,797500.0,31.669,31.669,31.5501,31.556,797500.0
2009-08-24 13:10:00,53.06,53.13,52.95,53.01,542500.0,31.5501,31.5917,31.4847,31.5203,542500.0
2009-08-24 13:20:00,53.01,53.02,52.85,52.86,690800.0,31.5203,31.5263,31.4252,31.4311,690800.0
2009-08-24 13:30:00,52.86,52.96,52.83,52.95,346900.0,31.4311,31.4906,31.4133,31.4847,346900.0
2009-08-24 13:40:00,52.95,53.02,52.93,52.99,176200.0,31.4847,31.5263,31.4728,31.5084,176200.0
2009-08-24 13:50:00,52.99,53.0,52.94,52.98,111700.0,31.5084,31.5144,31.4787,31.5025,111700.0
2009-08-24 14:00:00,52.97,52.97,52.89,52.95,392200.0,31.4965,31.4965,31.449,31.4847,392200.0
2009-08-24 14:10:00,52.95,53.06,52.93,53.05,232800.0,31.4847,31.5501,31.4728,31.5441,232800.0
2009-08-24 14:20:00,53.04,53.06,52.96,52.99,247500.0,31.5382,31.5501,31.4906,31.5084,247500.0
2009-08-24 14:30:00,52.99,53.0,52.93,52.96,173700.0,31.5084,31.5144,31.4728,31.4906,173700.0
2009-08-24 14:40:00,52.95,52.95,52.91,52.93,151200.0,31.4847,31.4847,31.4609,31.4728,151200.0
2009-08-24 14:50:00,52.92,53.0,52.92,52.99,174900.0,31.4668,31.5144,31.4668,31.5084,174900.0
2009-08-24 15:00:00,52.98,52.99,52.82,52.84,359000.0,31.5025,31.5084,31.4074,31.4192,359000.0
2009-08-24 15:10:00,52.84,52.94,52.82,52.86,329100.0,31.4192,31.4787,31.4074,31.4311,329100.0
2009-08-24 15:20:00,52.86,53.01,52.83,53.0,285600.0,31.4311,31.5203,31.4133,31.5144,285600.0
2009-08-24 15:30:00,53.0,53.14,52.97,53.08,681900.0,31.5144,31.5976,31.4965,31.562,681900.0
2009-08-24 15:40:00,53.08,53.1,52.87,52.97,684200.0,31.562,31.5738,31.4371,31.4965,684200.0
2009-08-24 15:50:00,52.97,53.04,52.94,53.03,1253500.0,31.4965,31.5382,31.4787,31.5322,1253500.0
2009-08-25 09:30:00,53.19,53.46,52.93,52.99,1135200.0,31.6274,31.7879,31.4728,31.5084,1135200.0
2009-08-25 09:40:00,53.0,53.16,52.9,53.12,575500.0,31.5144,31.6095,31.4549,31.5857,575500.0
2009-08-25 09:50:00,53.14,53.24,53.08,53.19,621600.0,31.5976,31.6571,31.562,31.6274,621600.0
2009-08-25 10:00:00,53.15,53.46,53.09,53.13,1526100.0,31.6036,31.7879,31.5679,31.5917,1526100.0
2009-08-25 10:10:00,53.14,53.18,52.62,52.7,1278900.0,31.5976,31.6214,31.2884,31.336,1278900.0
2009-08-25 10:20:00,52.7,52.87,52.57,52.57,1190400.0,31.336,31.4371,31.2587,31.2587,1190400.0
2009-08-25 10:30:00,52.57,52.84,52.55,52.79,516000.0,31.2587,31.4192,31.2468,31.3895,516000.0
2009-08-25 10:40:00,52.79,52.88,52.77,52.81,318300.0,31.3895,31.443,31.3776,31.4014,318300.0
2009-08-25 10:50:00,52.81,52.88,52.74,52.82,612100.0,31.4014,31.443,31.3598,31.4074,612100.0
2009-08-25 11:00:00,52.82,52.95,52.79,52.83,279900.0,31.4074,31.4847,31.3895,31.4133,279900.0
2009-08-25 11:10:00,52.83,52.93,52.82,52.89,194400.0,31.4133,31.4728,31.4074,31.449,194400.0
2009-08-25 11:20:00,52.89,52.97,52.84,52.96,262300.0,31.449,31.4965,31.4192,31.4906,262300.0
2009-08-25 11:30:00,52.96,53.0,52.92,53.0,138200.0,31.4906,31.5144,31.4668,31.5144,138200.0
2009-08-25 11:40:00,53.0,53.09,52.96,52.96,250900.0,31.5144,31.5679,31.4906,31.4906,250900.0
2009-08-25 11:50:00,52.96,52.99,52.89,52.9,106500.0,31.4906,31.5084,31.449,31.4549,106500.0
2009-08-25 12:00:00,52.91,52.94,52.88,52.92,154700.0,31.4609,31.4787,31.443,31.4668,154700.0
2009-08-25 12:10:00,52.92,52.92,52.85,52.85,180900.0,31.4668,31.4668,31.4252,31.4252,180900.0
2009-08-25 12:20:00,52.86,53.01,52.86,52.98,244000.0,31.4311,31.5203,31.4311,31.5025,244000.0
2009-08-25 12:30:00,52.98,53.06,52.94,52.95,345100.0,31.5025,31.5501,31.4787,31.4847,345100.0
2009-08-25 12:40:00,52.95,52.99,52.92,52.93,123200.0,31.4847,31.5084,31.4668,31.4728,123200.0
2009-08-25 12:50:00,52.92,52.92,52.65,52.66,950300.0,31.4668,31.4668,31.3063,31.3122,950300.0
2009-08-25 13:00:00,52.65,52.73,52.65,52.66,171300.0,31.3063,31.3538,31.3063,31.3122,171300.0
2009-08-25 13:10:00,52.67,52.7,52.54,52.55,766500.0,31.3182,31.336,31.2409,31.2468,766500.0
2009-08-25 13:20:00,52.55,52.55,52.28,52.28,894600.0,31.2468,31.2468,31.0863,31.0863,894600.0
2009-08-25 13:30:00,52.28,52.31,52.18,52.26,680500.0,31.0863,31.1041,31.0268,31.0744,680500.0
2009-08-25 13:40:00,52.25,52.29,52.23,52.27,177300.0,31.0684,31.0922,31.0565,31.0803,177300.0
2009-08-25 13:50:00,52.27,52.27,52.09,52.14,403600.0,31.0803,31.0803,30.9733,31.003,403600.0
2009-08-25 14:00:00,52.13,52.23,52.04,52.22,272100.0,30.9971,31.0565,30.9436,31.0506,272100.0
2009-08-25 14:10:00,52.23,52.33,52.17,52.32,207600.0,31.0565,31.116,31.0209,31.11,207600.0
2009-08-25 14:20:00,52.32,52.38,52.3,52.32,478500.0,31.11,31.1457,31.0982,31.11,478500.0
2009-08-25 14:30:00,52.32,52.33,52.05,52.08,352000.0,31.11,31.116,30.9495,30.9673,352000.0
2009-08-25 14:40:00,52.08,52.13,52.03,52.11,398900.0,30.9673,30.9971,30.9376,30.9852,398900.0
2009-08-25 14:50:00,52.12,52.24,52.1,52.22,500000.0,30.9911,31.0625,30.9792,31.0506,500000.0
2009-08-25 15:00:00,52.25,52.39,52.24,52.33,607100.0,31.0684,31.1517,31.0625,31.116,607100.0
2009-08-25 15:10:00,52.33,52.39,52.28,52.28,160200.0,31.116,31.1517,31.0863,31.0863,160200.0
2009-08-25 15:20:00,52.28,52.39,52.26,52.32,175000.0,31.0863,31.1517,31.0744,31.11,175000.0
2009-08-25 15:30:00,52.32,52.32,52.22,52.3,489800.0,31.11,31.11,31.0506,31.0982,489800.0
2009-08-25 15:40:00,52.3,52.32,52.19,52.22,509500.0,31.0982,31.11,31.0327,31.0506,509500.0
2009-08-25 15:50:00,52.22,52.38,52.21,52.23,1349700.0,31.0506,31.1457,31.0446,31.0565,1349700.0
2009-08-26 09:30:00,51.81,51.84,51.61,51.76,738400.0,30.8068,30.8246,30.6879,30.7771,738400.0
2009-08-26 09:40:00,51.77,51.87,51.68,51.68,449300.0,30.783,30.8425,30.7295,30.7295,449300.0
2009-08-26 09:50:00,51.69,51.79,51.58,51.79,445600.0,30.7354,30.7949,30.67,30.7949,445600.0
2009-08-26 10:00:00,51.8,51.98,51.74,51.89,777700.0,30.8008,30.9079,30.7652,30.8544,777700.0
2009-08-26 10:10:00,51.89,52.19,51.88,52.15,348700.0,30.8544,31.0327,30.8484,31.009,348700.0
2009-08-26 10:20:00,52.16,52.22,52.09,52.12,502400.0,31.0149,31.0506,30.9733,30.9911,502400.0
2009-08-26 10:30:00,52.12,52.58,52.12,52.51,1476500.0,30.9911,31.2646,30.9911,31.223,1476500.0
2009-08-26 10:40:00,52.52,52.54,51.95,51.98,1538800.0,31.229,31.2409,30.89,30.9079,1538800.0
2009-08-26 10:50:00,51.99,52.25,51.98,52.24,445000.0,30.9138,31.0684,30.9079,31.0625,445000.0
2009-08-26 11:00:00,52.25,52.29,52.15,52.16,209700.0,31.0684,31.0922,31.009,31.0149,209700.0
2009-08-26 11:10:00,52.16,52.18,52.06,52.15,455500.0,31.0149,31.0268,30.9554,31.009,455500.0
2009-08-26 11:20:00,52.14,52.22,52.05,52.21,200900.0,31.003,31.0506,30.9495,31.0446,200900.0
2009-08-26 11:30:00,52.21,52.22,52.06,52.11,271700.0,31.0446,31.0506,30.9554,30.9852,271700.0
2009-08-26 11:40:00,52.1,52.22,52.09,52.22,102200.0,30.9792,31.0506,30.9733,31.0506,102200.0
2009-08-26 11:50:00,52.21,52.3,52.21,52.23,108200.0,31.0446,31.0982,31.0446,31.0565,108200.0
2009-08-26 12:00:00,52.23,52.27,52.17,52.2,86500.0,31.0565,31.0803,31.0209,31.0387,86500.0
2009-08-26 12:10:00,52.2,52.31,52.2,52.31,580300.0,31.0387,31.1041,31.0387,31.1041,580300.0
2009-08-26 12:20:00,52.31,52.36,52.31,52.33,60200.0,31.1041,31.1338,31.1041,31.116,60200.0
2009-08-26 12:30:00,52.33,52.38,52.28,52.3,147900.0,31.116,31.1457,31.0863,31.0982,147900.0
2009-08-26 12:40:00,52.3,52.3,52.2,52.23,107800.0,31.0982,31.0982,31.0387,31.0565,107800.0
2009-08-26 12:50:00,52.22,52.23,52.15,52.18,62000.0,31.0506,31.0565,31.009,31.0268,62000.0
2009-08-26 13:00:00,52.19,52.22,52.06,52.08,158900.0,31.0327,31.0506,30.9554,30.9673,158900.0
2009-08-26 13:10:00,52.09,52.13,52.06,52.09,144300.0,30.9733,30.9971,30.9554,30.9733,144300.0
2009-08-26 13:20:00,52.09,52.19,52.08,52.17,179600.0,30.9733,31.0327,30.9673,31.0209,179600.0
2009-08-26 13:30:00,52.18,52.24,52.16,52.23,172200.0,31.0268,31.0625,31.0149,31.0565,172200.0
2009-08-26 13:40:00,52.23,52.25,52.17,52.19,224700.0,31.0565,31.0684,31.0209,31.0327,224700.0
2009-08-26 13:50:00,52.19,52.37,52.17,52.37,191000.0,31.0327,31.1398,31.0209,31.1398,191000.0
2009-08-26 14:00:00,52.37,52.42,52.34,52.37,345700.0,31.1398,31.1695,31.1219,31.1398,345700.0
2009-08-26 14:10:00,52.37,52.37,52.3,52.34,172900.0,31.1398,31.1398,31.0982,31.1219,172900.0
2009-08-26 14:20:00,52.35,52.37,52.28,52.31,96000.0,31.1279,31.1398,31.0863,31.1041,96000.0
2009-08-26 14:30:00,52.31,52.35,52.26,52.35,90200.0,31.1041,31.1279,31.0744,31.1279,90200.0
2009-08-26 14:40:00,52.35,52.46,52.33,52.45,141500.0,31.1279,31.1933,31.116,31.1873,141500.0
2009-08-26 14:50:00,52.45,52.46,52.24,52.26,354000.0,31.1873,31.1933,31.0625,31.0744,354000.0
2009-08-26 15:00:00,52.26,52.33,52.23,52.29,225000.0,31.0744,31.116,31.0565,31.0922,225000.0
2009-08-26 15:10:00,52.29,52.32,52.21,52.28,305600.0,31.0922,31.11,31.0446,31.0863,305600.0
2009-08-26 15:20:00,52.29,52.41,52.27,52.33,201100.0,31.0922,31.1636,31.0803,31.116,201100.0
2009-08-26 15:30:00,52.33,52.38,52.25,52.33,551000.0,31.116,31.1457,31.0684,31.116,551000.0
2009-08-26 15:40:00,52.33,52.38,52.24,52.36,496600.0,31.116,31.1457,31.0625,31.1338,496600.0
2009-08-26 15:50:00,52.36,52.49,52.35,52.45,1148400.0,31.1338,31.2111,31.1279,31.1873,1148400.0
2009-08-27 09:30:00,52.15,52.2,51.85,51.91,455800.0,31.009,31.0387,30.8306,30.8663,455800.0
2009-08-27 09:40:00,51.9,51.92,51.69,51.83,701000.0,30.8603,30.8722,30.7354,30.8187,701000.0
2009-08-27 09:50:00,51.83,51.83,51.52,51.54,1150300.0,30.8187,30.8187,30.6344,30.6462,1150300.0
2009-08-27 10:00:00,51.54,51.55,51.36,51.37,1024500.0,30.6462,30.6522,30.5392,30.5452,1024500.0
2009-08-27 10:10:00,51.37,51.42,51.27,51.29,1035000.0,30.5452,30.5749,30.4857,30.4976,1035000.0
2009-08-27 10:20:00,51.29,51.37,51.28,51.3,431300.0,30.4976,30.5452,30.4917,30.5035,431300.0
2009-08-27 10:30:00,51.3,51.35,51.22,51.23,934600.0,30.5035,30.5333,30.456,30.4619,934600.0
2009-08-27 10:40:00,51.22,51.34,51.21,51.21,788300.0,30.456,30.5273,30.45,30.45,788300.0
2009-08-27 10:50:00,51.2,51.23,51.14,51.18,360200.0,30.4441,30.4619,30.4084,30.4322,360200.0
2009-08-27 11:00:00,51.17,51.25,51.12,51.25,305300.0,30.4262,30.4738,30.3965,30.4738,305300.0
2009-08-27 11:10:00,51.25,51.26,51.19,51.2,245000.0,30.4738,30.4798,30.4381,30.4441,245000.0
2009-08-27 11:20:00,51.2,51.4,51.17,51.4,625200.0,30.4441,30.563,30.4262,30.563,625200.0
2009-08-27 11:30:00,51.4,51.4,51.24,51.24,212100.0,30.563,30.563,30.4679,30.4679,212100.0
2009-08-27 11:40:00,51.25,51.4,51.23,51.39,394200.0,30.4738,30.563,30.4619,30.5571,394200.0
2009-08-27 11:50:00,51.38,51.54,51.34,51.51,294500.0,30.5511,30.6462,30.5273,30.6284,294500.0
2009-08-27 12:00:00,51.51,51.55,51.48,51.5,165200.0,30.6284,30.6522,30.6106,30.6225,165200.0
2009-08-27 12:10:00,51.49,51.6,51.49,51.49,190200.0,30.6165,30.6819,30.6165,30.6165,190200.0
2009-08-27 12:20:00,51.48,51.65,51.46,51.63,316300.0,30.6106,30.7117,30.5987,30.6998,316300.0
2009-08-27 12:30:00,51.63,51.67,51.56,51.58,333200.0,30.6998,30.7235,30.6581,30.67,333200.0
2009-08-27 12:40:00,51.58,51.62,51.53,51.6,255700.0,30.67,30.6938,30.6403,30.6819,255700.0
2009-08-27 12:50:00,51.62,51.67,51.59,51.67,124300.0,30.6938,30.7235,30.676,30.7235,124300.0
2009-08-27 13:00:00,51.68,51.69,51.64,51.67,178600.0,30.7295,30.7354,30.7057,30.7235,178600.0
2009-08-27 13:10:00,51.68,51.68,51.54,51.59,179400.0,30.7295,30.7295,30.6462,30.676,179400.0
2009-08-27 13:20:00,51.59,51.7,51.59,51.66,138100.0,30.676,30.7414,30.676,30.7176,138100.0
2009-08-27 13:30:00,51.66,51.86,51.66,51.86,272500.0,30.7176,30.8365,30.7176,30.8365,272500.0
2009-08-27 13:40:00,51.87,52.0,51.84,51.98,798900.0,30.8425,30.9198,30.8246,30.9079,798900.0
2009-08-27 13:50:00,51.98,52.11,51.94,52.02,247300.0,30.9079,30.9852,30.8841,30.9317,247300.0
2009-08-27 14:00:00,52.02,52.2,52.02,52.12,300300.0,30.9317,31.0387,30.9317,30.9911,300300.0
2009-08-27 14:10:00,52.12,52.15,51.96,52.0,159400.0,30.9911,31.009,30.896,30.9198,159400.0
2009-08-27 14:20:00,52.01,52.14,52.0,52.1,180000.0,30.9257,31.003,30.9198,30.9792,180000.0
2009-08-27 14:30:00,52.11,52.31,52.11,52.3,731200.0,30.9852,31.1041,30.9852,31.0982,731200.0
2009-08-27 14:40:00,52.3,52.45,52.28,52.3,424100.0,31.0982,31.1873,31.0863,31.0982,424100.0
2009-08-27 14:50:00,52.29,52.32,52.24,52.3,197300.0,31.0922,31.11,31.0625,31.0982,197300.0
2009-08-27 15:00:00,52.3,52.31,52.18,52.25,283200.0,31.0982,31.1041,31.0268,31.0684,283200.0
2009-08-27 15:10:00,52.25,52.34,52.24,52.28,221000.0,31.0684,31.1219,31.0625,31.0863,221000.0
2009-08-27 15:20:00,52.29,52.36,52.2,52.21,369900.0,31.0922,31.1338,31.0387,31.0446,369900.0
2009-08-27 15:30:00,52.22,52.3,52.19,52.29,271700.0,31.0506,31.0982,31.0327,31.0922,271700.0
2009-08-27 15:40:00,52.29,52.32,52.21,52.23,640100.0,31.0922,31.11,31.0446,31.0565,640100.0
2009-08-27 15:50:00,52.23,52.29,52.18,52.27,927400.0,31.0565,31.0922,31.0268,31.0803,927400.0
2009-08-28 09:30:00,52.67,52.75,52.45,52.49,605100.0,31.3182,31.3657,31.1873,31.2111,605100.0
2009-08-28 09:40:00,52.49,52.56,52.22,52.36,571100.0,31.2111,31.2528,31.0506,31.1338,571100.0
2009-08-28 09:50:00,52.36,52.47,52.12,52.13,656200.0,31.1338,31.1992,30.9911,30.9971,656200.0
2009-08-28 10:00:00,52.14,52.2,51.94,52.07,802000.0,31.003,31.0387,30.8841,30.9614,802000.0
2009-08-28 10:10:00,52.06,52.27,52.06,52.25,311600.0,30.9554,31.0803,30.9554,31.0684,311600.0
2009-08-28 10:20:00,52.25,52.25,51.98,52.04,224900.0,31.0684,31.0684,30.9079,30.9436,224900.0
2009-08-28 10:30:00,52.03,52.11,51.96,52.11,233400.0,30.9376,30.9852,30.896,30.9852,233400.0
2009-08-28 10:40:00,52.1,52.15,52.01,52.14,192300.0,30.9792,31.009,30.9257,31.003,192300.0
2009-08-28 10:50:00,52.15,52.2,52.1,52.14,266800.0,31.009,31.0387,30.9792,31.003,266800.0
2009-08-28 11:00:00,52.14,52.23,52.08,52.11,253600.0,31.003,31.0565,30.9673,30.9852,253600.0
2009-08-28 11:10:00,52.11,52.14,52.03,52.13,176200.0,30.9852,31.003,30.9376,30.9971,176200.0
2009-08-28 11:20:00,52.12,52.18,52.1,52.15,115200.0,30.9911,31.0268,30.9792,31.009,115200.0
2009-08-28 11:30:00,52.14,52.19,52.08,52.12,274400.0,31.003,31.0327,30.9673,30.9911,274400.0
2009-08-28 11:40:00,52.13,52.14,52.04,52.09,148200.0,30.9971,31.003,30.9436,30.9733,148200.0
2009-08-28 11:50:00,52.09,52.1,51.97,52.04,211300.0,30.9733,30.9792,30.9019,30.9436,211300.0
2009-08-28 12:00:00,52.05,52.13,52.02,52.03,121500.0,30.9495,30.9971,30.9317,30.9376,121500.0
2009-08-28 12:10:00,52.03,52.05,51.85,51.88,224100.0,30.9376,30.9495,30.8306,30.8484,224100.0
2009-08-28 12:20:00,51.88,51.96,51.84,51.88,598700.0,30.8484,30.896,30.8246,30.8484,598700.0
2009-08-28 12:30:00,51.89,52.05,51.87,52.02,754700.0,30.8544,30.9495,30.8425,30.9317,754700.0
2009-08-28 12:40:00,52.02,52.04,51.97,52.03,221200.0,30.9317,30.9436,30.9019,30.9376,221200.0
2009-08-28 12:50:00,52.02,52.02,51.93,51.93,61400.0,30.9317,30.9317,30.8781,30.8781,61400.0
2009-08-28 13:00:00,51.93,52.07,51.93,52.07,84600.0,30.8781,30.9614,30.8781,30.9614,84600.0
2009-08-28 13:10:00,52.08,52.17,52.06,52.11,339600.0,30.9673,31.0209,30.9554,30.9852,339600.0
2009-08-28 13:20:00,52.12,52.14,52.05,52.05,57600.0,30.9911,31.003,30.9495,30.9495,57600.0
2009-08-28 13:30:00,52.06,52.12,52.06,52.09,52200.0,30.9554,30.9911,30.9554,30.9733,52200.0
2009-08-28 13:40:00,52.08,52.12,52.01,52.03,69100.0,30.9673,30.9911,30.9257,30.9376,69100.0
2009-08-28 13:50:00,52.04,52.1,52.02,52.07,226400.0,30.9436,30.9792,30.9317,30.9614,226400.0
2009-08-28 14:00:00,52.07,52.08,51.98,52.06,89200.0,30.9614,30.9673,30.9079,30.9554,89200.0
2009-08-28 14:10:00,52.06,52.15,52.06,52.15,83600.0,30.9554,31.009,30.9554,31.009,83600.0
2009-08-28 14:20:00,52.14,52.14,52.02,52.06,280600.0,31.003,31.003,30.9317,30.9554,280600.0
2009-08-28 14:30:00,52.06,52.08,51.96,52.06,169000.0,30.9554,30.9673,30.896,30.9554,169000.0
2009-08-28 14:40:00,52.05,52.08,52.0,52.06,196200.0,30.9495,30.9673,30.9198,30.9554,196200.0
2009-08-28 14:50:00,52.06,52.14,52.06,52.1,201900.0,30.9554,31.003,30.9554,30.9792,201900.0
2009-08-28 15:00:00,52.1,52.15,52.04,52.07,66700.0,30.9792,31.009,30.9436,30.9614,66700.0
2009-08-28 15:10:00,52.08,52.16,52.07,52.15,46600.0,30.9673,31.0149,30.9614,31.009,46600.0
2009-08-28 15:20:00,52.16,52.23,52.15,52.18,114200.0,31.0149,31.0565,31.009,31.0268,114200.0
2009-08-28 15:30:00,52.18,52.22,52.04,52.11,170100.0,31.0268,31.0506,30.9436,30.9852,170100.0
2009-08-28 15:40:00,52.11,52.19,52.0,52.05,330900.0,30.9852,31.0327,30.9198,30.9495,330900.0
2009-08-28 15:50:00,52.04,52.17,52.02,52.13,461600.0,30.9436,31.0209,30.9317,30.9971,461600.0
2009-08-31 09:30:00,51.35,51.52,51.11,51.32,1042900.0,30.5333,30.6344,30.3906,30.5154,1042900.0
2009-08-31 09:40:00,51.32,51.38,51.06,51.12,759800.0,30.5154,30.5511,30.3608,30.3965,759800.0
2009-08-31 09:50:00,51.11,51.15,51.01,51.12,401800.0,30.3906,30.4144,30.3311,30.3965,401800.0
2009-08-31 10:00:00,51.1,51.22,50.97,51.2,530800.0,30.3846,30.456,30.3073,30.4441,530800.0
2009-08-31 10:10:00,51.19,51.26,51.1,51.2,302600.0,30.4381,30.4798,30.3846,30.4441,302600.0
2009-08-31 10:20:00,51.2,51.25,51.03,51.16,236500.0,30.4441,30.4738,30.343,30.4203,236500.0
2009-08-31 10:30:00,51.15,51.15,50.94,51.11,1253600.0,30.4144,30.4144,30.2895,30.3906,1253600.0
2009-08-31 10:40:00,51.11,51.18,51.1,51.16,213800.0,30.3906,30.4322,30.3846,30.4203,213800.0
2009-08-31 10:50:00,51.17,51.2,51.06,51.15,254200.0,30.4262,30.4441,30.3608,30.4144,254200.0
2009-08-31 11:00:00,51.15,51.15,51.02,51.08,116500.0,30.4144,30.4144,30.3371,30.3727,116500.0
2009-08-31 11:10:00,51.08,51.08,51.0,51.03,182100.0,30.3727,30.3727,30.3252,30.343,182100.0
2009-08-31 11:20:00,51.03,51.06,50.93,50.93,199800.0,30.343,30.3608,30.2835,30.2835,199800.0
2009-08-31 11:30:00,50.93,51.11,50.92,51.11,201200.0,30.2835,30.3906,30.2776,30.3906,201200.0
2009-08-31 11:40:00,51.1,51.1,50.97,51.0,59300.0,30.3846,30.3846,30.3073,30.3252,59300.0
2009-08-31 11:50:00,51.0,51.05,50.94,51.04,207300.0,30.3252,30.3549,30.2895,30.3489,207300.0
2009-08-31 12:00:00,51.04,51.08,50.94,50.94,197200.0,30.3489,30.3727,30.2895,30.2895,197200.0
2009-08-31 12:10:00,50.95,50.96,50.9,50.92,211900.0,30.2954,30.3014,30.2657,30.2776,211900.0
2009-08-31 12:20:00,50.92,50.97,50.92,50.95,210400.0,30.2776,30.3073,30.2776,30.2954,210400.0
2009-08-31 12:30:00,50.95,50.98,50.84,50.86,194700.0,30.2954,30.3133,30.23,30.2419,194700.0
2009-08-31 12:40:00,50.87,50.92,50.87,50.89,83900.0,30.2479,30.2776,30.2479,30.2598,83900.0
2009-08-31 12:50:00,50.89,50.95,50.87,50.95,116600.0,30.2598,30.2954,30.2479,30.2954,116600.0
2009-08-31 13:00:00,50.94,50.95,50.86,50.9,235800.0,30.2895,30.2954,30.2419,30.2657,235800.0
2009-08-31 13:10:00,50.91,50.97,50.9,50.94,131400.0,30.2716,30.3073,30.2657,30.2895,131400.0
2009-08-31 13:20:00,50.94,50.95,50.89,50.93,99100.0,30.2895,30.2954,30.2598,30.2835,99100.0
2009-08-31 13:30:00,50.93,51.01,50.92,50.99,157600.0,30.2835,30.3311,30.2776,30.3192,157600.0
2009-08-31 13:40:00,50.99,51.02,50.92,50.96,148200.0,30.3192,30.3371,30.2776,30.3014,148200.0
2009-08-31 13:50:00,50.94,51.03,50.94,51.01,107900.0,30.2895,30.343,30.2895,30.3311,107900.0
2009-08-31 14:00:00,51.0,51.01,50.96,51.01,58400.0,30.3252,30.3311,30.3014,30.3311,58400.0
2009-08-31 14:10:00,51.01,51.03,50.96,51.0,64400.0,30.3311,30.343,30.3014,30.3252,64400.0
2009-08-31 14:20:00,50.99,51.07,50.95,51.01,185400.0,30.3192,30.3668,30.2954,30.3311,185400.0
2009-08-31 14:30:00,51.01,51.08,51.0,51.08,116400.0,30.3311,30.3727,30.3252,30.3727,116400.0
2009-08-31 14:40:00,51.08,51.13,51.05,51.08,170200.0,30.3727,30.4025,30.3549,30.3727,170200.0
2009-08-31 14:50:00,51.07,51.12,50.99,51.01,203500.0,30.3668,30.3965,30.3192,30.3311,203500.0
2009-08-31 15:00:00,51.01,51.01,50.9,50.93,389100.0,30.3311,30.3311,30.2657,30.2835,389100.0
2009-08-31 15:10:00,50.93,51.03,50.89,50.97,256000.0,30.2835,30.343,30.2598,30.3073,256000.0
2009-08-31 15:20:00,50.97,51.02,50.85,50.97,491100.0,30.3073,30.3371,30.236,30.3073,491100.0
2009-08-31 15:30:00,50.98,51.0,50.94,50.96,377200.0,30.3133,30.3252,30.2895,30.3014,377200.0
2009-08-31 15:40:00,50.97,51.09,50.92,51.08,691500.0,30.3073,30.3787,30.2776,30.3727,691500.0
2009-08-31 15:50:00,51.06,51.2,51.04,51.16,1465500.0,30.3608,30.4441,30.3489,30.4203,1465500.0
2009-09-01 09:30:00,51.02,51.39,50.84,51.31,918300.0,30.3371,30.5571,30.23,30.5095,918300.0
2009-09-01 09:40:00,51.33,51.59,51.31,51.57,1291000.0,30.5214,30.676,30.5095,30.6641,1291000.0
2009-09-01 09:50:00,51.57,51.61,51.35,51.43,1000600.0,30.6641,30.6879,30.5333,30.5808,1000600.0
2009-09-01 10:00:00,51.44,51.69,51.34,51.59,708100.0,30.5868,30.7354,30.5273,30.676,708100.0
2009-09-01 10:10:00,51.59,51.6,51.27,51.38,719400.0,30.676,30.6819,30.4857,30.5511,719400.0
2009-09-01 10:20:00,51.36,51.42,51.22,51.34,508900.0,30.5392,30.5749,30.456,30.5273,508900.0
2009-09-01 10:30:00,51.34,51.48,51.27,51.35,228200.0,30.5273,30.6106,30.4857,30.5333,228200.0
2009-09-01 10:40:00,51.35,51.35,51.14,51.21,864500.0,30.5333,30.5333,30.4084,30.45,864500.0
2009-09-01 10:50:00,51.2,51.2,50.97,50.97,738600.0,30.4441,30.4441,30.3073,30.3073,738600.0
2009-09-01 11:00:00,50.96,50.97,50.75,50.79,800500.0,30.3014,30.3073,30.1765,30.2003,800500.0
2009-09-01 11:10:00,50.78,50.78,50.53,50.74,670000.0,30.1943,30.1943,30.0457,30.1706,670000.0
2009-09-01 11:20:00,50.74,50.74,50.41,50.45,646300.0,30.1706,30.1706,29.9743,29.9981,646300.0
2009-09-01 11:30:00,50.45,50.54,50.24,50.34,654400.0,29.9981,30.0516,29.8733,29.9327,654400.0
2009-09-01 11:40:00,50.33,50.51,50.3,50.4,575300.0,29.9268,30.0338,29.9089,29.9684,575300.0
2009-09-01 11:50:00,50.4,50.47,50.3,50.36,301900.0,29.9684,30.01,29.9089,29.9446,301900.0
2009-09-01 12:00:00,50.36,50.55,50.32,50.46,703400.0,29.9446,30.0576,29.9208,30.0041,703400.0
2009-09-01 12:10:00,50.47,50.48,50.39,50.44,198700.0,30.01,30.016,29.9624,29.9922,198700.0
2009-09-01 12:20:00,50.44,50.48,50.23,50.35,386800.0,29.9922,30.016,29.8673,29.9387,386800.0
2009-09-01 12:30:00,50.36,50.43,50.28,50.38,267900.0,29.9446,29.9862,29.897,29.9565,267900.0
2009-09-01 12:40:00,50.39,50.55,50.39,50.52,203600.0,29.9624,30.0576,29.9624,30.0397,203600.0
2009-09-01 12:50:00,50.52,50.53,50.35,50.36,140000.0,30.0397,30.0457,29.9387,29.9446,140000.0
2009-09-01 13:00:00,50.37,50.45,50.19,50.25,357300.0,29.9506,29.9981,29.8435,29.8792,357300.0
2009-09-01 13:10:00,50.26,50.32,50.2,50.29,402100.0,29.8851,29.9208,29.8495,29.903,402100.0
2009-09-01 13:20:00,50.29,50.43,50.25,50.42,185700.0,29.903,29.9862,29.8792,29.9803,185700.0
2009-09-01 13:30:00,50.42,50.42,50.24,50.25,540100.0,29.9803,29.9803,29.8733,29.8792,540100.0
2009-09-01 13:40:00,50.25,50.41,50.24,50.33,311100.0,29.8792,29.9743,29.8733,29.9268,311100.0
2009-09-01 13:50:00,50.33,50.5,50.31,50.49,142900.0,29.9268,30.0279,29.9149,30.0219,142900.0
2009-09-01 14:00:00,50.5,50.51,50.38,50.4,112700.0,30.0279,30.0338,29.9565,29.9684,112700.0
2009-09-01 14:10:00,50.39,50.46,50.33,50.42,250500.0,29.9624,30.0041,29.9268,29.9803,250500.0
2009-09-01 14:20:00,50.43,50.45,50.27,50.33,324900.0,29.9862,29.9981,29.8911,29.9268,324900.0
2009-09-01 14:30:00,50.33,50.46,50.3,50.41,196200.0,29.9268,30.0041,29.9089,29.9743,196200.0
2009-09-01 14:40:00,50.41,50.41,50.28,50.31,190900.0,29.9743,29.9743,29.897,29.9149,190900.0
2009-09-01 14:50:00,50.3,50.47,50.3,50.45,505600.0,29.9089,30.01,29.9089,29.9981,505600.0
2009-09-01 15:00:00,50.45,50.52,50.42,50.44,347200.0,29.9981,30.0397,29.9803,29.9922,347200.0
2009-09-01 15:10:00,50.45,50.52,50.44,50.47,167800.0,29.9981,30.0397,29.9922,30.01,167800.0
2009-09-01 15:20:00,50.47,50.47,50.21,50.26,322400.0,30.01,30.01,29.8554,29.8851,322400.0
2009-09-01 15:30:00,50.26,50.35,50.25,50.33,283500.0,29.8851,29.9387,29.8792,29.9268,283500.0
2009-09-01 15:40:00,50.33,50.34,50.16,50.19,1058000.0,29.9268,29.9327,29.8257,29.8435,1058000.0
2009-09-01 15:50:00,50.22,50.43,50.17,50.26,1329700.0,29.8614,29.9862,29.8316,29.8851,1329700.0
2009-09-02 09:30:00,50.12,50.4,50.0,50.02,766600.0,29.8019,29.9684,29.7305,29.7424,766600.0
2009-09-02 09:40:00,50.02,50.3,50.0,50.27,562800.0,29.7424,29.9089,29.7305,29.8911,562800.0
2009-09-02 09:50:00,50.27,50.47,50.17,50.22,496300.0,29.8911,30.01,29.8316,29.8614,496300.0
2009-09-02 10:00:00,50.21,50.32,50.09,50.27,756900.0,29.8554,29.9208,29.7841,29.8911,756900.0
2009-09-02 10:10:00,50.27,50.33,50.17,50.33,646000.0,29.8911,29.9268,29.8316,29.9268,646000.0
2009-09-02 10:20:00,50.33,50.33,50.1,50.13,387400.0,29.9268,29.9268,29.79,29.8078,387400.0
2009-09-02 10:30:00,50.13,50.31,49.96,50.03,964500.0,29.8078,29.9149,29.7068,29.7484,964500.0
2009-09-02 10:40:00,50.03,50.43,50.02,50.36,456600.0,29.7484,29.9862,29.7424,29.9446,456600.0
2009-09-02 10:50:00,50.36,50.59,50.28,50.56,689400.0,29.9446,30.0814,29.897,30.0635,689400.0
2009-09-02 11:00:00,50.55,50.56,50.32,50.38,279000.0,30.0576,30.0635,29.9208,29.9565,279000.0
2009-09-02 11:10:00,50.37,50.49,50.37,50.39,320200.0,29.9506,30.0219,29.9506,29.9624,320200.0
2009-09-02 11:20:00,50.4,50.49,50.4,50.43,326500.0,29.9684,30.0219,29.9684,29.9862,326500.0
2009-09-02 11:30:00,50.43,50.49,50.31,50.35,485300.0,29.9862,30.0219,29.9149,29.9387,485300.0
2009-09-02 11:40:00,50.36,50.37,50.25,50.31,447800.0,29.9446,29.9506,29.8792,29.9149,447800.0
2009-09-02 11:50:00,50.32,50.43,50.27,50.3,109300.0,29.9208,29.9862,29.8911,29.9089,109300.0
2009-09-02 12:00:00,50.3,50.38,50.23,50.31,141800.0,29.9089,29.9565,29.8673,29.9149,141800.0
2009-09-02 12:10:00,50.31,50.38,50.24,50.31,226600.0,29.9149,29.9565,29.8733,29.9149,226600.0
2009-09-02 12:20:00,50.31,50.39,50.3,50.35,138600.0,29.9149,29.9624,29.9089,29.9387,138600.0
2009-09-02 12:30:00,50.35,50.38,50.31,50.33,217200.0,29.9387,29.9565,29.9149,29.9268,217200.0
2009-09-02 12:40:00,50.34,50.39,50.32,50.37,82000.0,29.9327,29.9624,29.9208,29.9506,82000.0
2009-09-02 12:50:00,50.37,50.4,50.3,50.32,121200.0,29.9506,29.9684,29.9089,29.9208,121200.0
2009-09-02 13:00:00,50.31,50.35,50.2,50.23,198400.0,29.9149,29.9387,29.8495,29.8673,198400.0
2009-09-02 13:10:00,50.23,50.31,50.21,50.25,82300.0,29.8673,29.9149,29.8554,29.8792,82300.0
2009-09-02 13:20:00,50.25,50.34,50.22,50.3,210300.0,29.8792,29.9327,29.8614,29.9089,210300.0
2009-09-02 13:30:00,50.3,50.3,50.24,50.24,74400.0,29.9089,29.9089,29.8733,29.8733,74400.0
2009-09-02 13:40:00,50.25,50.33,50.25,50.32,70300.0,29.8792,29.9268,29.8792,29.9208,70300.0
2009-09-02 13:50:00,50.31,50.31,50.18,50.19,95900.0,29.9149,29.9149,29.8376,29.8435,95900.0
2009-09-02 14:00:00,50.19,50.25,50.13,50.16,330300.0,29.8435,29.8792,29.8078,29.8257,330300.0
2009-09-02 14:10:00,50.16,50.22,50.14,50.17,307900.0,29.8257,29.8614,29.8138,29.8316,307900.0
2009-09-02 14:20:00,50.18,50.22,50.16,50.17,159600.0,29.8376,29.8614,29.8257,29.8316,159600.0
2009-09-02 14:30:00,50.18,50.26,50.17,50.2,244500.0,29.8376,29.8851,29.8316,29.8495,244500.0
2009-09-02 14:40:00,50.21,50.26,50.15,50.19,392600.0,29.8554,29.8851,29.8197,29.8435,392600.0
2009-09-02 14:50:00,50.2,50.23,50.12,50.14,348000.0,29.8495,29.8673,29.8019,29.8138,348000.0
2009-09-02 15:00:00,50.14,50.15,50.08,50.12,288700.0,29.8138,29.8197,29.7781,29.8019,288700.0
2009-09-02 15:10:00,50.12,50.27,50.08,50.23,442000.0,29.8019,29.8911,29.7781,29.8673,442000.0
2009-09-02 15:20:00,50.22,50.24,50.11,50.13,212100.0,29.8614,29.8733,29.796,29.8078,212100.0
2009-09-02 15:30:00,50.13,50.17,50.1,50.17,379100.0,29.8078,29.8316,29.79,29.8316,379100.0
2009-09-02 15:40:00,50.16,50.16,50.04,50.06,367100.0,29.8257,29.8257,29.7543,29.7662,367100.0
2009-09-02 15:50:00,50.06,50.12,49.94,49.94,998700.0,29.7662,29.8019,29.6949,29.6949,998700.0
2009-09-03 09:30:00,50.39,50.5,50.22,50.34,404300.0,29.9624,30.0279,29.8614,29.9327,404300.0
2009-09-03 09:40:00,50.33,50.45,50.31,50.4,646900.0,29.9268,29.9981,29.9149,29.9684,646900.0
2009-09-03 09:50:00,50.41,50.44,50.21,50.4,654200.0,29.9743,29.9922,29.8554,29.9684,654200.0
2009-09-03 10:00:00,50.41,50.5,50.02,50.1,907400.0,29.9743,30.0279,29.7424,29.79,907400.0
2009-09-03 10:10:00,50.1,50.16,49.98,50.05,269100.0,29.79,29.8257,29.7187,29.7603,269100.0
2009-09-03 10:20:00,50.05,50.16,49.94,50.12,342700.0,29.7603,29.8257,29.6949,29.8019,342700.0
2009-09-03 10:30:00,50.11,50.22,50.04,50.18,143900.0,29.796,29.8614,29.7543,29.8376,143900.0
2009-09-03 10:40:00,50.19,50.24,50.13,50.18,213400.0,29.8435,29.8733,29.8078,29.8376,213400.0
2009-09-03 10:50:00,50.19,50.21,50.07,50.1,172600.0,29.8435,29.8554,29.7722,29.79,172600.0
2009-09-03 11:00:00,50.11,50.27,50.11,50.25,226800.0,29.796,29.8911,29.796,29.8792,226800.0
2009-09-03 11:10:00,50.26,50.28,50.07,50.07,135700.0,29.8851,29.897,29.7722,29.7722,135700.0
2009-09-03 11:20:00,50.08,50.1,50.03,50.07,143700.0,29.7781,29.79,29.7484,29.7722,143700.0
2009-09-03 11:30:00,50.07,50.2,50.06,50.13,89500.0,29.7722,29.8495,29.7662,29.8078,89500.0
2009-09-03 11:40:00,50.13,50.14,50.07,50.09,82400.0,29.8078,29.8138,29.7722,29.7841,82400.0
2009-09-03 11:50:00,50.09,50.14,50.05,50.12,98300.0,29.7841,29.8138,29.7603,29.8019,98300.0
2009-09-03 12:00:00,50.12,50.2,50.09,50.15,269800.0,29.8019,29.8495,29.7841,29.8197,269800.0
2009-09-03 12:10:00,50.16,50.18,50.08,50.12,95100.0,29.8257,29.8376,29.7781,29.8019,95100.0
2009-09-03 12:20:00,50.13,50.14,50.11,50.11,85500.0,29.8078,29.8138,29.796,29.796,85500.0
2009-09-03 12:30:00,50.11,50.11,50.05,50.06,114400.0,29.796,29.796,29.7603,29.7662,114400.0
2009-09-03 12:40:00,50.07,50.09,50.05,50.06,26800.0,29.7722,29.7841,29.7603,29.7662,26800.0
2009-09-03 12:50:00,50.05,50.08,50.03,50.07,128800.0,29.7603,29.7781,29.7484,29.7722,128800.0
2009-09-03 13:00:00,50.08,50.24,50.07,50.23,250700.0,29.7781,29.8733,29.7722,29.8673,250700.0
2009-09-03 13:10:00,50.22,50.27,50.16,50.17,190000.0,29.8614,29.8911,29.8257,29.8316,190000.0
2009-09-03 13:20:00,50.18,50.18,50.1,50.11,99300.0,29.8376,29.8376,29.79,29.796,99300.0
2009-09-03 13:30:00,50.1,50.18,50.1,50.14,229900.0,29.79,29.8376,29.79,29.8138,229900.0
2009-09-03 13:40:00,50.13,50.15,50.05,50.11,137600.0,29.8078,29.8197,29.7603,29.796,137600.0
2009-09-03 13:50:00,50.11,50.11,50.06,50.09,63900.0,29.796,29.796,29.7662,29.7841,63900.0
2009-09-03 14:00:00,50.08,50.15,50.07,50.09,117000.0,29.7781,29.8197,29.7722,29.7841,117000.0
2009-09-03 14:10:00,50.09,50.1,50.03,50.07,68500.0,29.7841,29.79,29.7484,29.7722,68500.0
2009-09-03 14:20:00,50.06,50.06,50.01,50.03,79600.0,29.7662,29.7662,29.7365,29.7484,79600.0
2009-09-03 14:30:00,50.05,50.05,50.0,50.01,42000.0,29.7603,29.7603,29.7305,29.7365,42000.0
2009-09-03 14:40:00,50.01,50.02,49.94,49.96,140900.0,29.7365,29.7424,29.6949,29.7068,140900.0
2009-09-03 14:50:00,49.96,50.03,49.96,49.98,152200.0,29.7068,29.7484,29.7068,29.7187,152200.0
2009-09-03 15:00:00,49.98,50.06,49.97,50.05,124600.0,29.7187,29.7662,29.7127,29.7603,124600.0
2009-09-03 15:10:00,50.04,50.05,49.96,49.96,81400.0,29.7543,29.7603,29.7068,29.7068,81400.0
2009-09-03 15:20:00,49.97,50.01,49.96,49.98,94000.0,29.7127,29.7365,29.7068,29.7187,94000.0
2009-09-03 15:30:00,49.98,50.13,49.98,50.13,360100.0,29.7187,29.8078,29.7187,29.8078,360100.0
2009-09-03 15:40:00,50.12,50.18,50.07,50.18,183100.0,29.8019,29.8376,29.7722,29.8376,183100.0
2009-09-03 15:50:00,50.18,50.25,50.14,50.22,778800.0,29.8376,29.8792,29.8138,29.8614,778800.0
2009-09-04 09:30:00,50.16,50.52,50.11,50.43,850700.0,29.8257,30.0397,29.796,29.9862,850700.0
2009-09-04 09:40:00,50.44,50.54,50.22,50.24,466300.0,29.9922,30.0516,29.8614,29.8733,466300.0
2009-09-04 09:50:00,50.24,50.28,50.11,50.18,369400.0,29.8733,29.897,29.796,29.8376,369400.0
2009-09-04 10:00:00,50.19,50.45,50.19,50.37,227800.0,29.8435,29.9981,29.8435,29.9506,227800.0
2009-09-04 10:10:00,50.37,50.42,50.3,50.36,508500.0,29.9506,29.9803,29.9089,29.9446,508500.0
2009-09-04 10:20:00,50.35,50.43,50.31,50.39,203800.0,29.9387,29.9862,29.9149,29.9624,203800.0
2009-09-04 10:30:00,50.39,50.53,50.37,50.4,293800.0,29.9624,30.0457,29.9506,29.9684,293800.0
2009-09-04 10:40:00,50.41,50.47,50.37,50.41,153900.0,29.9743,30.01,29.9506,29.9743,153900.0
2009-09-04 10:50:00,50.41,50.52,50.39,50.52,172000.0,29.9743,30.0397,29.9624,30.0397,172000.0
2009-09-04 11:00:00,50.52,50.52,50.39,50.41,129200.0,30.0397,30.0397,29.9624,29.9743,129200.0
2009-09-04 11:10:00,50.41,50.44,50.32,50.32,184500.0,29.9743,29.9922,29.9208,29.9208,184500.0
2009-09-04 11:20:00,50.33,50.42,50.29,50.37,225400.0,29.9268,29.9803,29.903,29.9506,225400.0
2009-09-04 11:30:00,50.37,50.49,50.33,50.4,220100.0,29.9506,30.0219,29.9268,29.9684,220100.0
2009-09-04 11:40:00,50.4,50.47,50.4,50.46,83000.0,29.9684,30.01,29.9684,30.0041,83000.0
2009-09-04 11:50:00,50.46,50.57,50.45,50.57,124300.0,30.0041,30.0695,29.9981,30.0695,124300.0
2009-09-04 12:00:00,50.57,50.8,50.53,50.77,332800.0,30.0695,30.2062,30.0457,30.1884,332800.0
2009-09-04 12:10:00,50.77,50.84,50.7,50.79,285900.0,30.1884,30.23,30.1468,30.2003,285900.0
2009-09-04 12:20:00,50.79,50.83,50.75,50.76,151000.0,30.2003,30.2241,30.1765,30.1825,151000.0
2009-09-04 12:30:00,50.77,50.81,50.72,50.75,396400.0,30.1884,30.2122,30.1587,30.1765,396400.0
2009-09-04 12:40:00,50.74,50.77,50.72,50.76,91500.0,30.1706,30.1884,30.1587,30.1825,91500.0
2009-09-04 12:50:00,50.76,50.85,50.76,50.83,81700.0,30.1825,30.236,30.1825,30.2241,81700.0
2009-09-04 13:00:00,50.83,50.83,50.75,50.81,113200.0,30.2241,30.2241,30.1765,30.2122,113200.0
2009-09-04 13:10:00,50.81,50.93,50.81,50.88,187200.0,30.2122,30.2835,30.2122,30.2538,187200.0
2009-09-04 13:20:00,50.89,50.96,50.89,50.92,264200.0,30.2598,30.3014,30.2598,30.2776,264200.0
2009-09-04 13:30:00,50.92,50.96,50.9,50.9,159100.0,30.2776,30.3014,30.2657,30.2657,159100.0
2009-09-04 13:40:00,50.9,50.91,50.81,50.84,89000.0,30.2657,30.2716,30.2122,30.23,89000.0
2009-09-04 13:50:00,50.84,50.84,50.75,50.76,112100.0,30.23,30.23,30.1765,30.1825,112100.0
2009-09-04 14:00:00,50.76,50.87,50.76,50.87,72800.0,30.1825,30.2479,30.1825,30.2479,72800.0
2009-09-04 14:10:00,50.87,50.88,50.84,50.88,119200.0,30.2479,30.2538,30.23,30.2538,119200.0
2009-09-04 14:20:00,50.87,50.89,50.8,50.81,78900.0,30.2479,30.2598,30.2062,30.2122,78900.0
2009-09-04 14:30:00,50.81,50.92,50.8,50.87,382600.0,30.2122,30.2776,30.2062,30.2479,382600.0
2009-09-04 14:40:00,50.88,50.99,50.88,50.97,177400.0,30.2538,30.3192,30.2538,30.3073,177400.0
2009-09-04 14:50:00,50.98,51.06,50.97,51.03,350800.0,30.3133,30.3608,30.3073,30.343,350800.0
2009-09-04 15:00:00,51.04,51.09,50.96,50.97,453200.0,30.3489,30.3787,30.3014,30.3073,453200.0
2009-09-04 15:10:00,50.96,51.01,50.95,50.96,190500.0,30.3014,30.3311,30.2954,30.3014,190500.0
2009-09-04 15:20:00,50.95,51.01,50.95,51.01,326800.0,30.2954,30.3311,30.2954,30.3311,326800.0
2009-09-04 15:30:00,51.0,51.04,50.95,51.03,293400.0,30.3252,30.3489,30.2954,30.343,293400.0
2009-09-04 15:40:00,51.03,51.1,51.01,51.05,609500.0,30.343,30.3846,30.3311,30.3549,609500.0
2009-09-04 15:50:00,51.04,51.1,50.98,51.0,1239100.0,30.3489,30.3846,30.3133,30.3252,1239100.0
2009-09-08 09:30:00,52.0,52.15,51.82,52.06,1661100.0,30.9198,31.009,30.8127,30.9554,1661100.0
2009-09-08 09:40:00,52.04,52.18,51.98,52.18,1475600.0,30.9436,31.0268,30.9079,31.0268,1475600.0
2009-09-08 09:50:00,52.17,52.29,52.1,52.12,1692000.0,31.0209,31.0922,30.9792,30.9911,1692000.0
2009-09-08 10:00:00,52.12,52.2,52.03,52.12,1384000.0,30.9911,31.0387,30.9376,30.9911,1384000.0
2009-09-08 10:10:00,52.11,52.3,52.09,52.25,972900.0,30.9852,31.0982,30.9733,31.0684,972900.0
2009-09-08 10:20:00,52.24,52.38,52.24,52.37,568600.0,31.0625,31.1457,31.0625,31.1398,568600.0
2009-09-08 10:30:00,52.37,52.58,52.37,52.55,699400.0,31.1398,31.2646,31.1398,31.2468,699400.0
2009-09-08 10:40:00,52.55,52.55,52.42,52.46,403500.0,31.2468,31.2468,31.1695,31.1933,403500.0
2009-09-08 10:50:00,52.45,52.54,52.42,52.54,334700.0,31.1873,31.2409,31.1695,31.2409,334700.0
2009-09-08 11:00:00,52.53,52.56,52.47,52.48,615200.0,31.2349,31.2528,31.1992,31.2052,615200.0
2009-09-08 11:10:00,52.49,52.54,52.48,52.5,299600.0,31.2111,31.2409,31.2052,31.2171,299600.0
2009-09-08 11:20:00,52.5,52.59,52.49,52.57,467900.0,31.2171,31.2706,31.2111,31.2587,467900.0
2009-09-08 11:30:00,52.57,52.58,52.38,52.4,345300.0,31.2587,31.2646,31.1457,31.1576,345300.0
2009-09-08 11:40:00,52.41,52.43,52.35,52.4,425400.0,31.1636,31.1755,31.1279,31.1576,425400.0
2009-09-08 11:50:00,52.39,52.43,52.34,52.42,181300.0,31.1517,31.1755,31.1219,31.1695,181300.0
2009-09-08 12:00:00,52.41,52.42,52.36,52.38,127600.0,31.1636,31.1695,31.1338,31.1457,127600.0
2009-09-08 12:10:00,52.38,52.49,52.37,52.46,227200.0,31.1457,31.2111,31.1398,31.1933,227200.0
2009-09-08 12:20:00,52.45,52.51,52.43,52.47,186900.0,31.1873,31.223,31.1755,31.1992,186900.0
2009-09-08 12:30:00,52.47,52.51,52.45,52.5,182300.0,31.1992,31.223,31.1873,31.2171,182300.0
2009-09-08 12:40:00,52.49,52.56,52.42,52.42,193300.0,31.2111,31.2528,31.1695,31.1695,193300.0
2009-09-08 12:50:00,52.43,52.46,52.41,52.43,232300.0,31.1755,31.1933,31.1636,31.1755,232300.0
2009-09-08 13:00:00,52.43,52.48,52.42,52.42,111400.0,31.1755,31.2052,31.1695,31.1695,111400.0
2009-09-08 13:10:00,52.41,52.42,52.25,52.3,195400.0,31.1636,31.1695,31.0684,31.0982,195400.0
2009-09-08 13:20:00,52.3,52.33,52.27,52.33,129500.0,31.0982,31.116,31.0803,31.116,129500.0
2009-09-08 13:30:00,52.32,52.34,52.23,52.24,128000.0,31.11,31.1219,31.0565,31.0625,128000.0
2009-09-08 13:40:00,52.24,52.31,52.18,52.21,230900.0,31.0625,31.1041,31.0268,31.0446,230900.0
2009-09-08 13:50:00,52.21,52.37,52.19,52.34,244400.0,31.0446,31.1398,31.0327,31.1219,244400.0
2009-09-08 14:00:00,52.34,52.38,52.28,52.35,184500.0,31.1219,31.1457,31.0863,31.1279,184500.0
2009-09-08 14:10:00,52.35,52.43,52.34,52.34,397100.0,31.1279,31.1755,31.1219,31.1219,397100.0
2009-09-08 14:20:00,52.34,52.43,52.32,52.38,237400.0,31.1219,31.1755,31.11,31.1457,237400.0
2009-09-08 14:30:00,52.39,52.46,52.38,52.46,163200.0,31.1517,31.1933,31.1457,31.1933,163200.0
2009-09-08 14:40:00,52.45,52.49,52.4,52.47,120000.0,31.1873,31.2111,31.1576,31.1992,120000.0
2009-09-08 14:50:00,52.47,52.52,52.43,52.45,268300.0,31.1992,31.229,31.1755,31.1873,268300.0
2009-09-08 15:00:00,52.45,52.45,52.36,52.41,192500.0,31.1873,31.1873,31.1338,31.1636,192500.0
2009-09-08 15:10:00,52.41,52.44,52.39,52.41,97500.0,31.1636,31.1814,31.1517,31.1636,97500.0
2009-09-08 15:20:00,52.42,52.51,52.39,52.48,280500.0,31.1695,31.223,31.1517,31.2052,280500.0
2009-09-08 15:30:00,52.48,52.54,52.46,52.53,471200.0,31.2052,31.2409,31.1933,31.2349,471200.0
2009-09-08 15:40:00,52.54,52.54,52.4,52.43,941500.0,31.2409,31.2409,31.1576,31.1755,941500.0
2009-09-08 15:50:00,52.42,52.47,52.38,52.39,1471300.0,31.1695,31.1992,31.1457,31.1517,1471300.0
2009-09-09 09:30:00,52.55,52.75,52.14,52.18,790800.0,31.2468,31.3657,31.003,31.0268,790800.0
2009-09-09 09:40:00,52.17,52.45,52.13,52.41,524500.0,31.0209,31.1873,30.9971,31.1636,524500.0
2009-09-09 09:50:00,52.4,52.68,52.4,52.54,295100.0,31.1576,31.3241,31.1576,31.2409,295100.0
2009-09-09 10:00:00,52.54,52.76,52.54,52.68,341300.0,31.2409,31.3717,31.2409,31.3241,341300.0
2009-09-09 10:10:00,52.68,52.8,52.61,52.76,389300.0,31.3241,31.3955,31.2825,31.3717,389300.0
2009-09-09 10:20:00,52.78,52.79,52.64,52.68,256900.0,31.3836,31.3895,31.3003,31.3241,256900.0
2009-09-09 10:30:00,52.68,52.7,52.6,52.69,247900.0,31.3241,31.336,31.2765,31.3301,247900.0
2009-09-09 10:40:00,52.7,52.73,52.64,52.65,206200.0,31.336,31.3538,31.3003,31.3063,206200.0
2009-09-09 10:50:00,52.64,52.73,52.61,52.7,120400.0,31.3003,31.3538,31.2825,31.336,120400.0
2009-09-09 11:00:00,52.71,52.85,52.71,52.77,247400.0,31.3419,31.4252,31.3419,31.3776,247400.0
2009-09-09 11:10:00,52.78,52.83,52.74,52.81,163900.0,31.3836,31.4133,31.3598,31.4014,163900.0
2009-09-09 11:20:00,52.81,52.97,52.81,52.93,363900.0,31.4014,31.4965,31.4014,31.4728,363900.0
2009-09-09 11:30:00,52.94,53.0,52.93,52.99,289100.0,31.4787,31.5144,31.4728,31.5084,289100.0
2009-09-09 11:40:00,52.99,53.01,52.88,52.9,354100.0,31.5084,31.5203,31.443,31.4549,354100.0
2009-09-09 11:50:00,52.9,52.95,52.8,52.86,335300.0,31.4549,31.4847,31.3955,31.4311,335300.0
2009-09-09 12:00:00,52.85,52.9,52.84,52.9,130800.0,31.4252,31.4549,31.4192,31.4549,130800.0
2009-09-09 12:10:00,52.9,52.92,52.88,52.9,262800.0,31.4549,31.4668,31.443,31.4549,262800.0
2009-09-09 12:20:00,52.89,52.9,52.81,52.82,92500.0,31.449,31.4549,31.4014,31.4074,92500.0
2009-09-09 12:30:00,52.82,52.83,52.74,52.78,143700.0,31.4074,31.4133,31.3598,31.3836,143700.0
2009-09-09 12:40:00,52.77,52.8,52.76,52.77,77600.0,31.3776,31.3955,31.3717,31.3776,77600.0
2009-09-09 12:50:00,52.77,52.83,52.76,52.81,80400.0,31.3776,31.4133,31.3717,31.4014,80400.0
2009-09-09 13:00:00,52.81,52.85,52.69,52.8,471400.0,31.4014,31.4252,31.3301,31.3955,471400.0
2009-09-09 13:10:00,52.79,52.9,52.77,52.84,375800.0,31.3895,31.4549,31.3776,31.4192,375800.0
2009-09-09 13:20:00,52.84,52.88,52.75,52.78,217000.0,31.4192,31.443,31.3657,31.3836,217000.0
2009-09-09 13:30:00,52.78,52.79,52.73,52.74,75600.0,31.3836,31.3895,31.3538,31.3598,75600.0
2009-09-09 13:40:00,52.74,52.76,52.64,52.65,352100.0,31.3598,31.3717,31.3003,31.3063,352100.0
2009-09-09 13:50:00,52.63,52.63,52.53,52.58,445300.0,31.2944,31.2944,31.2349,31.2646,445300.0
2009-09-09 14:00:00,52.59,52.65,52.43,52.44,261400.0,31.2706,31.3063,31.1755,31.1814,261400.0
2009-09-09 14:10:00,52.44,52.48,52.32,52.37,560500.0,31.1814,31.2052,31.11,31.1398,560500.0
2009-09-09 14:20:00,52.37,52.44,52.28,52.37,275800.0,31.1398,31.1814,31.0863,31.1398,275800.0
2009-09-09 14:30:00,52.37,52.46,52.34,52.34,234700.0,31.1398,31.1933,31.1219,31.1219,234700.0
2009-09-09 14:40:00,52.34,52.34,52.23,52.24,420500.0,31.1219,31.1219,31.0565,31.0625,420500.0
2009-09-09 14:50:00,52.24,52.27,52.15,52.22,448500.0,31.0625,31.0803,31.009,31.0506,448500.0
2009-09-09 15:00:00,52.22,52.32,52.19,52.3,302700.0,31.0506,31.11,31.0327,31.0982,302700.0
2009-09-09 15:10:00,52.31,52.44,52.3,52.37,221600.0,31.1041,31.1814,31.0982,31.1398,221600.0
2009-09-09 15:20:00,52.38,52.45,52.36,52.42,211700.0,31.1457,31.1873,31.1338,31.1695,211700.0
2009-09-09 15:30:00,52.42,52.47,52.3,52.37,315500.0,31.1695,31.1992,31.0982,31.1398,315500.0
2009-09-09 15:40:00,52.37,52.58,52.37,52.57,574300.0,31.1398,31.2646,31.1398,31.2587,574300.0
2009-09-09 15:50:00,52.58,52.61,52.45,52.48,753600.0,31.2646,31.2825,31.1873,31.2052,753600.0
2009-09-10 09:30:00,52.67,52.84,52.48,52.52,1111800.0,31.3182,31.4192,31.2052,31.229,1111800.0
2009-09-10 09:40:00,52.53,52.72,52.35,52.44,1279700.0,31.2349,31.3479,31.1279,31.1814,1279700.0
2009-09-10 09:50:00,52.44,52.67,52.38,52.65,494700.0,31.1814,31.3182,31.1457,31.3063,494700.0
2009-09-10 10:00:00,52.65,52.72,52.59,52.67,333800.0,31.3063,31.3479,31.2706,31.3182,333800.0
2009-09-10 10:10:00,52.67,52.72,52.6,52.63,352800.0,31.3182,31.3479,31.2765,31.2944,352800.0
2009-09-10 10:20:00,52.63,52.72,52.6,52.64,775200.0,31.2944,31.3479,31.2765,31.3003,775200.0
2009-09-10 10:30:00,52.66,52.93,52.64,52.93,564900.0,31.3122,31.4728,31.3003,31.4728,564900.0
2009-09-10 10:40:00,52.94,52.97,52.88,52.91,330700.0,31.4787,31.4965,31.443,31.4609,330700.0
2009-09-10 10:50:00,52.92,53.22,52.91,53.22,1129300.0,31.4668,31.6452,31.4609,31.6452,1129300.0
2009-09-10 11:00:00,53.23,53.27,53.0,53.19,589300.0,31.6511,31.6749,31.5144,31.6274,589300.0
2009-09-10 11:10:00,53.19,53.19,53.01,53.01,197400.0,31.6274,31.6274,31.5203,31.5203,197400.0
2009-09-10 11:20:00,53.02,53.05,52.88,52.91,393000.0,31.5263,31.5441,31.443,31.4609,393000.0
2009-09-10 11:30:00,52.91,52.98,52.83,52.98,120200.0,31.4609,31.5025,31.4133,31.5025,120200.0
2009-09-10 11:40:00,52.98,53.01,52.92,52.98,232200.0,31.5025,31.5203,31.4668,31.5025,232200.0
2009-09-10 11:50:00,52.98,52.98,52.9,52.96,238100.0,31.5025,31.5025,31.4549,31.4906,238100.0
2009-09-10 12:00:00,52.96,52.98,52.89,52.96,99200.0,31.4906,31.5025,31.449,31.4906,99200.0
2009-09-10 12:10:00,52.96,52.97,52.89,52.9,158000.0,31.4906,31.4965,31.449,31.4549,158000.0
2009-09-10 12:20:00,52.9,53.01,52.87,52.96,123700.0,31.4549,31.5203,31.4371,31.4906,123700.0
2009-09-10 12:30:00,52.96,53.04,52.96,53.03,142900.0,31.4906,31.5382,31.4906,31.5322,142900.0
2009-09-10 12:40:00,53.03,53.1,53.03,53.07,139900.0,31.5322,31.5738,31.5322,31.556,139900.0
2009-09-10 12:50:00,53.07,53.15,53.07,53.11,113600.0,31.556,31.6036,31.556,31.5798,113600.0
2009-09-10 13:00:00,53.12,53.24,53.08,53.21,719700.0,31.5857,31.6571,31.562,31.6392,719700.0
2009-09-10 13:10:00,53.21,53.22,53.13,53.13,376200.0,31.6392,31.6452,31.5917,31.5917,376200.0
2009-09-10 13:20:00,53.14,53.17,53.05,53.05,170200.0,31.5976,31.6155,31.5441,31.5441,170200.0
2009-09-10 13:30:00,53.04,53.14,53.04,53.12,180300.0,31.5382,31.5976,31.5382,31.5857,180300.0
2009-09-10 13:40:00,53.14,53.24,53.08,53.23,401200.0,31.5976,31.6571,31.562,31.6511,401200.0
2009-09-10 13:50:00,53.24,53.38,53.24,53.38,151000.0,31.6571,31.7403,31.6571,31.7403,151000.0
2009-09-10 14:00:00,53.38,53.44,53.35,53.37,199600.0,31.7403,31.776,31.7225,31.7344,199600.0
2009-09-10 14:10:00,53.37,53.38,53.3,53.34,230500.0,31.7344,31.7403,31.6928,31.7165,230500.0
2009-09-10 14:20:00,53.34,53.39,53.32,53.37,233500.0,31.7165,31.7463,31.7047,31.7344,233500.0
2009-09-10 14:30:00,53.37,53.42,53.36,53.39,489400.0,31.7344,31.7641,31.7284,31.7463,489400.0
2009-09-10 14:40:00,53.4,53.47,53.4,53.44,203700.0,31.7522,31.7938,31.7522,31.776,203700.0
2009-09-10 14:50:00,53.44,53.48,53.44,53.47,129100.0,31.776,31.7998,31.776,31.7938,129100.0
2009-09-10 15:00:00,53.47,53.48,53.25,53.26,329700.0,31.7938,31.7998,31.663,31.669,329700.0
2009-09-10 15:10:00,53.26,53.28,53.23,53.26,293600.0,31.669,31.6809,31.6511,31.669,293600.0
2009-09-10 15:20:00,53.27,53.35,53.26,53.34,358300.0,31.6749,31.7225,31.669,31.7165,358300.0
2009-09-10 15:30:00,53.33,53.46,53.33,53.45,419300.0,31.7106,31.7879,31.7106,31.782,419300.0
2009-09-10 15:40:00,53.45,53.49,53.44,53.44,665100.0,31.782,31.8057,31.776,31.776,665100.0
2009-09-10 15:50:00,53.43,53.47,53.38,53.44,1511000.0,31.7701,31.7938,31.7403,31.776,1511000.0
2009-09-11 09:30:00,53.72,54.18,53.66,54.15,1115200.0,31.9425,32.216,31.9068,32.1982,1115200.0
2009-09-11 09:40:00,54.14,54.15,54.0,54.15,787600.0,32.1922,32.1982,32.109,32.1982,787600.0
2009-09-11 09:50:00,54.14,54.29,54.07,54.25,1201600.0,32.1922,32.2814,32.1506,32.2576,1201600.0
2009-09-11 10:00:00,54.26,54.32,53.84,53.97,1327500.0,32.2636,32.2993,32.0139,32.0912,1327500.0
2009-09-11 10:10:00,53.96,53.99,53.86,53.98,571500.0,32.0852,32.103,32.0257,32.0971,571500.0
2009-09-11 10:20:00,53.97,54.09,53.89,54.04,694200.0,32.0912,32.1625,32.0436,32.1328,694200.0
2009-09-11 10:30:00,54.04,54.17,54.03,54.12,310800.0,32.1328,32.2101,32.1268,32.1803,310800.0
2009-09-11 10:40:00,54.12,54.15,54.03,54.08,351400.0,32.1803,32.1982,32.1268,32.1566,351400.0
2009-09-11 10:50:00,54.08,54.1,53.98,54.08,263600.0,32.1566,32.1685,32.0971,32.1566,263600.0
2009-09-11 11:00:00,54.08,54.13,54.02,54.12,250300.0,32.1566,32.1863,32.1209,32.1803,250300.0
2009-09-11 11:10:00,54.11,54.13,54.06,54.11,340000.0,32.1744,32.1863,32.1447,32.1744,340000.0
2009-09-11 11:20:00,54.1,54.1,53.86,53.9,538800.0,32.1685,32.1685,32.0257,32.0495,538800.0
2009-09-11 11:30:00,53.91,53.94,53.79,53.83,580900.0,32.0555,32.0733,31.9841,32.0079,580900.0
2009-09-11 11:40:00,53.82,53.83,53.54,53.6,774100.0,32.002,32.0079,31.8355,31.8711,774100.0
2009-09-11 11:50:00,53.59,53.79,53.59,53.77,762500.0,31.8652,31.9841,31.8652,31.9722,762500.0
2009-09-11 12:00:00,53.77,53.83,53.72,53.79,355200.0,31.9722,32.0079,31.9425,31.9841,355200.0
2009-09-11 12:10:00,53.79,53.84,53.76,53.77,269700.0,31.9841,32.0139,31.9663,31.9722,269700.0
2009-09-11 12:20:00,53.76,53.77,53.4,53.42,583300.0,31.9663,31.9722,31.7522,31.7641,583300.0
2009-09-11 12:30:00,53.42,53.53,53.21,53.22,644800.0,31.7641,31.8295,31.6392,31.6452,644800.0
2009-09-11 12:40:00,53.22,53.31,53.16,53.25,335100.0,31.6452,31.6987,31.6095,31.663,335100.0
2009-09-11 12:50:00,53.26,53.47,53.24,53.46,403600.0,31.669,31.7938,31.6571,31.7879,403600.0
2009-09-11 13:00:00,53.47,53.52,53.45,53.51,173100.0,31.7938,31.8236,31.782,31.8176,173100.0
2009-09-11 13:10:00,53.51,53.6,53.47,53.58,170900.0,31.8176,31.8711,31.7938,31.8593,170900.0
2009-09-11 13:20:00,53.57,53.57,53.48,53.51,786000.0,31.8533,31.8533,31.7998,31.8176,786000.0
2009-09-11 13:30:00,53.52,53.61,53.46,53.47,668200.0,31.8236,31.8771,31.7879,31.7938,668200.0
2009-09-11 13:40:00,53.47,53.48,53.33,53.37,400400.0,31.7938,31.7998,31.7106,31.7344,400400.0
2009-09-11 13:50:00,53.38,53.46,53.3,53.32,271200.0,31.7403,31.7879,31.6928,31.7047,271200.0
2009-09-11 14:00:00,53.32,53.43,53.31,53.4,499700.0,31.7047,31.7701,31.6987,31.7522,499700.0
2009-09-11 14:10:00,53.4,53.44,53.34,53.42,145300.0,31.7522,31.776,31.7165,31.7641,145300.0
2009-09-11 14:20:00,53.42,53.54,53.42,53.52,164400.0,31.7641,31.8355,31.7641,31.8236,164400.0
2009-09-11 14:30:00,53.53,53.6,53.52,53.54,141700.0,31.8295,31.8711,31.8236,31.8355,141700.0
2009-09-11 14:40:00,53.54,53.58,53.53,53.58,191100.0,31.8355,31.8593,31.8295,31.8593,191100.0
2009-09-11 14:50:00,53.58,53.61,53.51,53.53,172900.0,31.8593,31.8771,31.8176,31.8295,172900.0
2009-09-11 15:00:00,53.52,53.52,53.49,53.5,158400.0,31.8236,31.8236,31.8057,31.8117,158400.0
2009-09-11 15:10:00,53.5,53.57,53.5,53.55,173800.0,31.8117,31.8533,31.8117,31.8414,173800.0
2009-09-11 15:20:00,53.56,53.69,53.55,53.67,388500.0,31.8474,31.9247,31.8414,31.9128,388500.0
2009-09-11 15:30:00,53.67,53.68,53.6,53.63,442900.0,31.9128,31.9187,31.8711,31.889,442900.0
2009-09-11 15:40:00,53.63,53.74,53.63,53.68,654600.0,31.889,31.9544,31.889,31.9187,654600.0
2009-09-11 15:50:00,53.68,53.69,53.55,53.6,919500.0,31.9187,31.9247,31.8414,31.8711,919500.0
2009-09-14 09:30:00,52.99,53.11,52.81,53.07,1246400.0,31.5084,31.5798,31.4014,31.556,1246400.0
2009-09-14 09:40:00,53.07,53.41,53.02,53.2,821700.0,31.556,31.7582,31.5263,31.6333,821700.0
2009-09-14 09:50:00,53.18,53.29,53.08,53.29,589000.0,31.6214,31.6868,31.562,31.6868,589000.0
2009-09-14 10:00:00,53.3,53.39,53.22,53.38,407200.0,31.6928,31.7463,31.6452,31.7403,407200.0
2009-09-14 10:10:00,53.38,53.39,53.19,53.36,612900.0,31.7403,31.7463,31.6274,31.7284,612900.0
2009-09-14 10:20:00,53.36,53.7,53.35,53.64,577200.0,31.7284,31.9306,31.7225,31.8949,577200.0
2009-09-14 10:30:00,53.63,53.66,53.51,53.58,228100.0,31.889,31.9068,31.8176,31.8593,228100.0
2009-09-14 10:40:00,53.58,53.8,53.52,53.7,511000.0,31.8593,31.9901,31.8236,31.9306,511000.0
2009-09-14 10:50:00,53.7,53.76,53.64,53.7,1142600.0,31.9306,31.9663,31.8949,31.9306,1142600.0
2009-09-14 11:00:00,53.71,53.79,53.6,53.64,634200.0,31.9366,31.9841,31.8711,31.8949,634200.0
2009-09-14 11:10:00,53.64,53.7,53.56,53.66,106100.0,31.8949,31.9306,31.8474,31.9068,106100.0
2009-09-14 11:20:00,53.67,53.74,53.61,53.61,108900.0,31.9128,31.9544,31.8771,31.8771,108900.0
2009-09-14 11:30:00,53.62,53.67,53.55,53.56,254900.0,31.883,31.9128,31.8414,31.8474,254900.0
2009-09-14 11:40:00,53.56,53.58,53.49,53.53,191100.0,31.8474,31.8593,31.8057,31.8295,191100.0
2009-09-14 11:50:00,53.53,53.64,53.52,53.59,101100.0,31.8295,31.8949,31.8236,31.8652,101100.0
2009-09-14 12:00:00,53.59,53.63,53.56,53.57,195500.0,31.8652,31.889,31.8474,31.8533,195500.0
2009-09-14 12:10:00,53.56,53.63,53.56,53.62,70300.0,31.8474,31.889,31.8474,31.883,70300.0
2009-09-14 12:20:00,53.62,53.7,53.62,53.66,81000.0,31.883,31.9306,31.883,31.9068,81000.0
2009-09-14 12:30:00,53.66,53.67,53.61,53.65,58000.0,31.9068,31.9128,31.8771,31.9009,58000.0
2009-09-14 12:40:00,53.65,53.67,53.59,53.62,52500.0,31.9009,31.9128,31.8652,31.883,52500.0
2009-09-14 12:50:00,53.6,53.61,53.49,53.56,69300.0,31.8711,31.8771,31.8057,31.8474,69300.0
2009-09-14 13:00:00,53.57,53.58,53.49,53.53,64300.0,31.8533,31.8593,31.8057,31.8295,64300.0
2009-09-14 13:10:00,53.53,53.55,53.4,53.41,141200.0,31.8295,31.8414,31.7522,31.7582,141200.0
2009-09-14 13:20:00,53.41,53.49,53.41,53.47,161300.0,31.7582,31.8057,31.7582,31.7938,161300.0
2009-09-14 13:30:00,53.47,53.59,53.46,53.59,111300.0,31.7938,31.8652,31.7879,31.8652,111300.0
2009-09-14 13:40:00,53.59,53.63,53.55,53.6,68100.0,31.8652,31.889,31.8414,31.8711,68100.0
2009-09-14 13:50:00,53.59,53.64,53.55,53.6,391300.0,31.8652,31.8949,31.8414,31.8711,391300.0
2009-09-14 14:00:00,53.59,53.6,53.52,53.55,92700.0,31.8652,31.8711,31.8236,31.8414,92700.0
2009-09-14 14:10:00,53.55,53.59,53.54,53.57,71900.0,31.8414,31.8652,31.8355,31.8533,71900.0
2009-09-14 14:20:00,53.56,53.84,53.56,53.82,644800.0,31.8474,32.0139,31.8474,32.002,644800.0
2009-09-14 14:30:00,53.83,53.88,53.78,53.78,240400.0,32.0079,32.0376,31.9782,31.9782,240400.0
2009-09-14 14:40:00,53.78,53.8,53.74,53.79,245000.0,31.9782,31.9901,31.9544,31.9841,245000.0
2009-09-14 14:50:00,53.76,53.88,53.7,53.86,1396200.0,31.9663,32.0376,31.9306,32.0257,1396200.0
2009-09-14 15:00:00,53.86,53.89,53.8,53.87,426600.0,32.0257,32.0436,31.9901,32.0317,426600.0
2009-09-14 15:10:00,53.87,53.9,53.83,53.88,100400.0,32.0317,32.0495,32.0079,32.0376,100400.0
2009-09-14 15:20:00,53.88,53.89,53.79,53.79,149400.0,32.0376,32.0436,31.9841,31.9841,149400.0
2009-09-14 15:30:00,53.8,53.91,53.79,53.89,282300.0,31.9901,32.0555,31.9841,32.0436,282300.0
2009-09-14 15:40:00,53.89,54.0,53.88,53.99,647500.0,32.0436,32.109,32.0376,32.103,647500.0
2009-09-14 15:50:00,53.99,54.03,53.94,53.97,1290100.0,32.103,32.1268,32.0733,32.0912,1290100.0
2009-09-15 09:30:00,54.26,54.44,54.01,54.36,685700.0,32.2636,32.3706,32.1149,32.3231,685700.0
2009-09-15 09:40:00,54.35,54.44,54.28,54.35,708300.0,32.3171,32.3706,32.2755,32.3171,708300.0
2009-09-15 09:50:00,54.35,54.36,54.03,54.16,1219200.0,32.3171,32.3231,32.1268,32.2041,1219200.0
2009-09-15 10:00:00,54.17,54.19,53.87,54.11,1074200.0,32.2101,32.222,32.0317,32.1744,1074200.0
2009-09-15 10:10:00,54.11,54.13,53.79,53.88,1054700.0,32.1744,32.1863,31.9841,32.0376,1054700.0
2009-09-15 10:20:00,53.88,54.1,53.83,54.08,1063100.0,32.0376,32.1685,32.0079,32.1566,1063100.0
2009-09-15 10:30:00,54.08,54.17,54.0,54.0,297600.0,32.1566,32.2101,32.109,32.109,297600.0
2009-09-15 10:40:00,53.99,54.17,53.99,54.1,288400.0,32.103,32.2101,32.103,32.1685,288400.0
2009-09-15 10:50:00,54.11,54.18,54.01,54.17,257900.0,32.1744,32.216,32.1149,32.2101,257900.0
2009-09-15 11:00:00,54.17,54.21,54.01,54.04,323700.0,32.2101,32.2339,32.1149,32.1328,323700.0
2009-09-15 11:10:00,54.03,54.06,53.91,53.96,282200.0,32.1268,32.1447,32.0555,32.0852,282200.0
2009-09-15 11:20:00,53.96,54.01,53.92,53.92,569900.0,32.0852,32.1149,32.0614,32.0614,569900.0
2009-09-15 11:30:00,53.92,53.94,53.86,53.93,232500.0,32.0614,32.0733,32.0257,32.0674,232500.0
2009-09-15 11:40:00,53.94,54.15,53.91,54.14,192900.0,32.0733,32.1982,32.0555,32.1922,192900.0
2009-09-15 11:50:00,54.15,54.2,54.07,54.17,223500.0,32.1982,32.2279,32.1506,32.2101,223500.0
2009-09-15 12:00:00,54.17,54.24,54.13,54.22,236900.0,32.2101,32.2517,32.1863,32.2398,236900.0
2009-09-15 12:10:00,54.22,54.27,54.21,54.25,216400.0,32.2398,32.2695,32.2339,32.2576,216400.0
2009-09-15 12:20:00,54.24,54.29,54.22,54.25,153800.0,32.2517,32.2814,32.2398,32.2576,153800.0
2009-09-15 12:30:00,54.25,54.28,54.22,54.27,132800.0,32.2576,32.2755,32.2398,32.2695,132800.0
2009-09-15 12:40:00,54.27,54.31,54.26,54.29,77100.0,32.2695,32.2933,32.2636,32.2814,77100.0
2009-09-15 12:50:00,54.29,54.4,54.29,54.4,241500.0,32.2814,32.3468,32.2814,32.3468,241500.0
2009-09-15 13:00:00,54.4,54.42,54.36,54.42,373300.0,32.3468,32.3587,32.3231,32.3587,373300.0
2009-09-15 13:10:00,54.41,54.53,54.4,54.52,428400.0,32.3528,32.4241,32.3468,32.4182,428400.0
2009-09-15 13:20:00,54.53,54.62,54.51,54.56,580000.0,32.4241,32.4777,32.4122,32.442,580000.0
2009-09-15 13:30:00,54.56,54.58,54.45,54.46,222000.0,32.442,32.4539,32.3766,32.3825,222000.0
2009-09-15 13:40:00,54.45,54.53,54.44,54.5,344200.0,32.3766,32.4241,32.3706,32.4063,344200.0
2009-09-15 13:50:00,54.51,54.6,54.5,54.56,226700.0,32.4122,32.4658,32.4063,32.442,226700.0
2009-09-15 14:00:00,54.57,54.57,54.44,54.45,339700.0,32.4479,32.4479,32.3706,32.3766,339700.0
2009-09-15 14:10:00,54.46,54.49,54.44,54.48,172600.0,32.3825,32.4004,32.3706,32.3944,172600.0
2009-09-15 14:20:00,54.47,54.51,54.44,54.47,240100.0,32.3885,32.4122,32.3706,32.3885,240100.0
2009-09-15 14:30:00,54.47,54.47,54.35,54.38,237300.0,32.3885,32.3885,32.3171,32.3349,237300.0
2009-09-15 14:40:00,54.37,54.37,54.3,54.33,175600.0,32.329,32.329,32.2874,32.3052,175600.0
2009-09-15 14:50:00,54.33,54.44,54.32,54.41,265100.0,32.3052,32.3706,32.2993,32.3528,265100.0
2009-09-15 15:00:00,54.41,54.44,54.36,54.43,198000.0,32.3528,32.3706,32.3231,32.3647,198000.0
2009-09-15 15:10:00,54.44,54.52,54.43,54.52,322200.0,32.3706,32.4182,32.3647,32.4182,322200.0
2009-09-15 15:20:00,54.52,54.69,54.52,54.66,685900.0,32.4182,32.5193,32.4182,32.5014,685900.0
2009-09-15 15:30:00,54.66,54.67,54.59,54.63,649300.0,32.5014,32.5074,32.4598,32.4836,649300.0
2009-09-15 15:40:00,54.63,54.63,54.48,54.51,1086300.0,32.4836,32.4836,32.3944,32.4122,1086300.0
2009-09-15 15:50:00,54.51,54.6,54.51,54.54,1178700.0,32.4122,32.4658,32.4122,32.4301,1178700.0
2009-09-16 09:30:00,54.95,55.2,54.89,54.95,1673000.0,32.6739,32.8225,32.6382,32.6739,1673000.0
2009-09-16 09:40:00,54.95,55.03,54.87,54.98,812300.0,32.6739,32.7214,32.6263,32.6917,812300.0
2009-09-16 09:50:00,54.97,55.01,54.88,55.0,681500.0,32.6858,32.7095,32.6323,32.7036,681500.0
2009-09-16 10:00:00,55.01,55.32,55.0,55.29,948300.0,32.7095,32.8939,32.7036,32.876,948300.0
2009-09-16 10:10:00,55.3,55.31,55.16,55.17,656200.0,32.882,32.8879,32.7987,32.8047,656200.0
2009-09-16 10:20:00,55.17,55.2,54.98,55.07,533600.0,32.8047,32.8225,32.6917,32.7452,533600.0
2009-09-16 10:30:00,55.08,55.45,55.08,55.31,1475900.0,32.7512,32.9712,32.7512,32.8879,1475900.0
2009-09-16 10:40:00,55.31,55.48,55.29,55.46,820000.0,32.8879,32.989,32.876,32.9771,820000.0
2009-09-16 10:50:00,55.46,55.65,55.45,55.57,557300.0,32.9771,33.0901,32.9712,33.0425,557300.0
2009-09-16 11:00:00,55.57,55.64,55.37,55.39,369400.0,33.0425,33.0842,32.9236,32.9355,369400.0
2009-09-16 11:10:00,55.39,55.49,55.39,55.47,327000.0,32.9355,32.995,32.9355,32.9831,327000.0
2009-09-16 11:20:00,55.47,55.47,55.27,55.33,397200.0,32.9831,32.9831,32.8641,32.8998,397200.0
2009-09-16 11:30:00,55.33,55.5,55.33,55.5,265200.0,32.8998,33.0009,32.8998,33.0009,265200.0
2009-09-16 11:40:00,55.5,55.58,55.41,55.48,330900.0,33.0009,33.0485,32.9474,32.989,330900.0
2009-09-16 11:50:00,55.48,55.65,55.46,55.63,464900.0,32.989,33.0901,32.9771,33.0782,464900.0
2009-09-16 12:00:00,55.63,55.77,55.61,55.74,330600.0,33.0782,33.1615,33.0663,33.1436,330600.0
2009-09-16 12:10:00,55.74,55.75,55.68,55.69,244300.0,33.1436,33.1496,33.1079,33.1139,244300.0
2009-09-16 12:20:00,55.69,55.74,55.68,55.69,269200.0,33.1139,33.1436,33.1079,33.1139,269200.0
2009-09-16 12:30:00,55.69,55.71,55.65,55.71,143200.0,33.1139,33.1258,33.0901,33.1258,143200.0
2009-09-16 12:40:00,55.71,55.79,55.7,55.74,169700.0,33.1258,33.1733,33.1198,33.1436,169700.0
2009-09-16 12:50:00,55.75,55.76,55.64,55.68,153600.0,33.1496,33.1555,33.0842,33.1079,153600.0
2009-09-16 13:00:00,55.68,55.76,55.67,55.72,109200.0,33.1079,33.1555,33.102,33.1317,109200.0
2009-09-16 13:10:00,55.71,55.82,55.69,55.81,304200.0,33.1258,33.1912,33.1139,33.1852,304200.0
2009-09-16 13:20:00,55.82,55.87,55.81,55.84,385000.0,33.1912,33.2209,33.1852,33.2031,385000.0
2009-09-16 13:30:00,55.85,55.87,55.77,55.78,256900.0,33.209,33.2209,33.1615,33.1674,256900.0
2009-09-16 13:40:00,55.77,55.85,55.76,55.79,320200.0,33.1615,33.209,33.1555,33.1733,320200.0
2009-09-16 13:50:00,55.8,55.81,55.74,55.8,187200.0,33.1793,33.1852,33.1436,33.1793,187200.0
2009-09-16 14:00:00,55.81,55.9,55.8,55.83,321600.0,33.1852,33.2388,33.1793,33.1971,321600.0
2009-09-16 14:10:00,55.83,55.85,55.78,55.82,351500.0,33.1971,33.209,33.1674,33.1912,351500.0
2009-09-16 14:20:00,55.82,55.87,55.78,55.81,388700.0,33.1912,33.2209,33.1674,33.1852,388700.0
2009-09-16 14:30:00,55.8,55.81,55.71,55.78,375000.0,33.1793,33.1852,33.1258,33.1674,375000.0
2009-09-16 14:40:00,55.78,55.83,55.74,55.78,232300.0,33.1674,33.1971,33.1436,33.1674,232300.0
2009-09-16 14:50:00,55.78,55.83,55.72,55.72,213800.0,33.1674,33.1971,33.1317,33.1317,213800.0
2009-09-16 15:00:00,55.72,55.72,55.64,55.68,475100.0,33.1317,33.1317,33.0842,33.1079,475100.0
2009-09-16 15:10:00,55.67,55.77,55.65,55.76,233600.0,33.102,33.1615,33.0901,33.1555,233600.0
2009-09-16 15:20:00,55.76,55.87,55.75,55.85,223300.0,33.1555,33.2209,33.1496,33.209,223300.0
2009-09-16 15:30:00,55.85,55.89,55.78,55.87,463000.0,33.209,33.2328,33.1674,33.2209,463000.0
2009-09-16 15:40:00,55.87,55.92,55.86,55.89,474500.0,33.2209,33.2506,33.215,33.2328,474500.0
2009-09-16 15:50:00,55.88,55.92,55.83,55.86,1267500.0,33.2269,33.2506,33.1971,33.215,1267500.0
2009-09-17 09:30:00,55.81,55.95,55.66,55.78,590400.0,33.1852,33.2685,33.096,33.1674,590400.0
2009-09-17 09:40:00,55.77,55.92,55.59,55.83,566600.0,33.1615,33.2506,33.0544,33.1971,566600.0
2009-09-17 09:50:00,55.84,56.13,55.84,56.13,532100.0,33.2031,33.3755,33.2031,33.3755,532100.0
2009-09-17 10:00:00,56.14,56.28,55.92,56.09,819200.0,33.3815,33.4647,33.2506,33.3517,819200.0
2009-09-17 10:10:00,56.1,56.14,55.95,55.99,768200.0,33.3577,33.3815,33.2685,33.2923,768200.0
2009-09-17 10:20:00,56.0,56.04,55.75,55.79,857900.0,33.2982,33.322,33.1496,33.1733,857900.0
2009-09-17 10:30:00,55.79,55.99,55.79,55.89,502400.0,33.1733,33.2923,33.1733,33.2328,502400.0
2009-09-17 10:40:00,55.9,55.95,55.83,55.94,266800.0,33.2388,33.2685,33.1971,33.2625,266800.0
2009-09-17 10:50:00,55.94,56.03,55.91,55.96,357200.0,33.2625,33.3161,33.2447,33.2744,357200.0
2009-09-17 11:00:00,55.96,55.99,55.83,55.86,543900.0,33.2744,33.2923,33.1971,33.215,543900.0
2009-09-17 11:10:00,55.86,56.08,55.86,56.06,272300.0,33.215,33.3458,33.215,33.3339,272300.0
2009-09-17 11:20:00,56.05,56.28,56.05,56.22,465300.0,33.3279,33.4647,33.3279,33.429,465300.0
2009-09-17 11:30:00,56.22,56.23,56.03,56.07,354800.0,33.429,33.435,33.3161,33.3398,354800.0
2009-09-17 11:40:00,56.08,56.11,55.91,55.91,149000.0,33.3458,33.3636,33.2447,33.2447,149000.0
2009-09-17 11:50:00,55.92,55.92,55.77,55.85,547600.0,33.2506,33.2506,33.1615,33.209,547600.0
2009-09-17 12:00:00,55.85,55.9,55.76,55.78,541000.0,33.209,33.2388,33.1555,33.1674,541000.0
2009-09-17 12:10:00,55.77,55.78,55.57,55.58,452600.0,33.1615,33.1674,33.0425,33.0485,452600.0
2009-09-17 12:20:00,55.57,55.85,55.53,55.82,247200.0,33.0425,33.209,33.0187,33.1912,247200.0
2009-09-17 12:30:00,55.82,55.83,55.72,55.74,221000.0,33.1912,33.1971,33.1317,33.1436,221000.0
2009-09-17 12:40:00,55.73,55.74,55.45,55.49,623600.0,33.1377,33.1436,32.9712,32.995,623600.0
2009-09-17 12:50:00,55.5,55.55,55.38,55.39,548500.0,33.0009,33.0306,32.9296,32.9355,548500.0
2009-09-17 13:00:00,55.39,55.47,55.32,55.37,373700.0,32.9355,32.9831,32.8939,32.9236,373700.0
2009-09-17 13:10:00,55.38,55.5,55.37,55.39,342100.0,32.9296,33.0009,32.9236,32.9355,342100.0
2009-09-17 13:20:00,55.39,55.4,55.22,55.32,507100.0,32.9355,32.9414,32.8344,32.8939,507100.0
2009-09-17 13:30:00,55.32,55.44,55.28,55.41,215500.0,32.8939,32.9652,32.8701,32.9474,215500.0
2009-09-17 13:40:00,55.41,55.58,55.34,55.57,386600.0,32.9474,33.0485,32.9058,33.0425,386600.0
2009-09-17 13:50:00,55.57,55.64,55.53,55.6,282000.0,33.0425,33.0842,33.0187,33.0604,282000.0
2009-09-17 14:00:00,55.6,55.61,55.53,55.55,167700.0,33.0604,33.0663,33.0187,33.0306,167700.0
2009-09-17 14:10:00,55.55,55.64,55.51,55.57,221100.0,33.0306,33.0842,33.0069,33.0425,221100.0
2009-09-17 14:20:00,55.56,55.63,55.53,55.58,245500.0,33.0366,33.0782,33.0187,33.0485,245500.0
2009-09-17 14:30:00,55.58,55.68,55.57,55.64,251400.0,33.0485,33.1079,33.0425,33.0842,251400.0
2009-09-17 14:40:00,55.64,55.78,55.6,55.78,286600.0,33.0842,33.1674,33.0604,33.1674,286600.0
2009-09-17 14:50:00,55.78,55.79,55.69,55.71,324800.0,33.1674,33.1733,33.1139,33.1258,324800.0
2009-09-17 15:00:00,55.71,55.72,55.66,55.71,275700.0,33.1258,33.1317,33.096,33.1258,275700.0
2009-09-17 15:10:00,55.72,55.73,55.62,55.64,181000.0,33.1317,33.1377,33.0723,33.0842,181000.0
2009-09-17 15:20:00,55.64,55.76,55.58,55.68,603200.0,33.0842,33.1555,33.0485,33.1079,603200.0
2009-09-17 15:30:00,55.68,55.7,55.6,55.65,227000.0,33.1079,33.1198,33.0604,33.0901,227000.0
2009-09-17 15:40:00,55.64,55.65,55.47,55.48,641400.0,33.0842,33.0901,32.9831,32.989,641400.0
2009-09-17 15:50:00,55.47,55.59,55.45,55.59,906200.0,32.9831,33.0544,32.9712,33.0544,906200.0
2009-09-18 09:30:00,55.72,55.76,55.57,55.57,978500.0,33.2796,33.3035,33.19,33.19,978500.0
2009-09-18 09:40:00,55.57,55.61,55.4,55.44,948900.0,33.19,33.2139,33.0885,33.1123,948900.0
2009-09-18 09:50:00,55.43,55.45,55.28,55.29,887700.0,33.1064,33.1183,33.0168,33.0228,887700.0
2009-09-18 10:00:00,55.29,55.36,55.11,55.22,575900.0,33.0228,33.0646,32.9152,32.9809,575900.0
2009-09-18 10:10:00,55.21,55.24,55.08,55.15,782500.0,32.975,32.9929,32.8973,32.9391,782500.0
2009-09-18 10:20:00,55.15,55.21,55.12,55.2,454200.0,32.9391,32.975,32.9212,32.969,454200.0
2009-09-18 10:30:00,55.2,55.39,55.16,55.26,529800.0,32.969,33.0825,32.9451,33.0048,529800.0
2009-09-18 10:40:00,55.27,55.32,55.07,55.12,520000.0,33.0108,33.0407,32.8914,32.9212,520000.0
2009-09-18 10:50:00,55.12,55.18,55.04,55.12,462900.0,32.9212,32.9571,32.8734,32.9212,462900.0
2009-09-18 11:00:00,55.12,55.19,55.09,55.09,374400.0,32.9212,32.963,32.9033,32.9033,374400.0
2009-09-18 11:10:00,55.11,55.2,55.0,55.01,480900.0,32.9152,32.969,32.8495,32.8555,480900.0
2009-09-18 11:20:00,55.01,55.02,54.82,54.83,436700.0,32.8555,32.8615,32.742,32.748,436700.0
2009-09-18 11:30:00,54.84,54.89,54.78,54.87,854100.0,32.754,32.7838,32.7182,32.7719,854100.0
2009-09-18 11:40:00,54.88,54.99,54.84,54.87,480600.0,32.7779,32.8436,32.754,32.7719,480600.0
2009-09-18 11:50:00,54.87,54.88,54.76,54.78,245500.0,32.7719,32.7779,32.7062,32.7182,245500.0
2009-09-18 12:00:00,54.76,54.79,54.7,54.77,388200.0,32.7062,32.7241,32.6704,32.7122,388200.0
2009-09-18 12:10:00,54.77,54.99,54.76,54.97,239500.0,32.7122,32.8436,32.7062,32.8316,239500.0
2009-09-18 12:20:00,54.96,54.97,54.9,54.93,244000.0,32.8257,32.8316,32.7898,32.8077,244000.0
2009-09-18 12:30:00,54.93,55.09,54.92,55.08,505400.0,32.8077,32.9033,32.8018,32.8973,505400.0
2009-09-18 12:40:00,55.08,55.15,55.01,55.01,282100.0,32.8973,32.9391,32.8555,32.8555,282100.0
2009-09-18 12:50:00,55.02,55.15,55.02,55.15,100900.0,32.8615,32.9391,32.8615,32.9391,100900.0
2009-09-18 13:00:00,55.14,55.18,55.12,55.14,256800.0,32.9332,32.9571,32.9212,32.9332,256800.0
2009-09-18 13:10:00,55.14,55.17,55.07,55.07,214800.0,32.9332,32.9511,32.8914,32.8914,214800.0
2009-09-18 13:20:00,55.08,55.14,55.06,55.14,116500.0,32.8973,32.9332,32.8854,32.9332,116500.0
2009-09-18 13:30:00,55.14,55.15,55.09,55.11,112200.0,32.9332,32.9391,32.9033,32.9152,112200.0
2009-09-18 13:40:00,55.11,55.27,55.1,55.25,493700.0,32.9152,33.0108,32.9093,32.9989,493700.0
2009-09-18 13:50:00,55.24,55.31,55.21,55.28,144500.0,32.9929,33.0347,32.975,33.0168,144500.0
2009-09-18 14:00:00,55.29,55.32,55.26,55.29,218400.0,33.0228,33.0407,33.0048,33.0228,218400.0
2009-09-18 14:10:00,55.29,55.36,55.27,55.33,225000.0,33.0228,33.0646,33.0108,33.0466,225000.0
2009-09-18 14:20:00,55.33,55.39,55.3,55.33,346400.0,33.0466,33.0825,33.0287,33.0466,346400.0
2009-09-18 14:30:00,55.34,55.35,55.27,55.27,326400.0,33.0526,33.0586,33.0108,33.0108,326400.0
2009-09-18 14:40:00,55.27,55.27,55.19,55.27,282200.0,33.0108,33.0108,32.963,33.0108,282200.0
2009-09-18 14:50:00,55.27,55.3,55.19,55.2,205000.0,33.0108,33.0287,32.963,32.969,205000.0
2009-09-18 15:00:00,55.2,55.27,55.19,55.21,558500.0,32.969,33.0108,32.963,32.975,558500.0
2009-09-18 15:10:00,55.22,55.26,55.21,55.21,295000.0,32.9809,33.0048,32.975,32.975,295000.0
2009-09-18 15:20:00,55.22,55.32,55.21,55.28,359000.0,32.9809,33.0407,32.975,33.0168,359000.0
2009-09-18 15:30:00,55.28,55.29,55.24,55.25,375200.0,33.0168,33.0228,32.9929,32.9989,375200.0
2009-09-18 15:40:00,55.25,55.3,55.22,55.26,790200.0,32.9989,33.0287,32.9809,33.0048,790200.0
2009-09-18 15:50:00,55.26,55.29,55.16,55.2,1786100.0,33.0048,33.0228,32.9451,32.969,1786100.0
2009-09-21 09:30:00,54.28,54.29,54.04,54.15,1212100.0,32.4195,32.4255,32.2762,32.3419,1212100.0
2009-09-21 09:40:00,54.15,54.5,54.14,54.42,775400.0,32.3419,32.5509,32.3359,32.5031,775400.0
2009-09-21 09:50:00,54.42,54.43,53.98,54.13,665900.0,32.5031,32.5091,32.2403,32.3299,665900.0
2009-09-21 10:00:00,54.15,54.22,54.02,54.03,1024000.0,32.3419,32.3837,32.2642,32.2702,1024000.0
2009-09-21 10:10:00,54.03,54.17,54.0,54.16,1035400.0,32.2702,32.3538,32.2523,32.3478,1035400.0
2009-09-21 10:20:00,54.15,54.38,54.14,54.27,655200.0,32.3419,32.4792,32.3359,32.4135,655200.0
2009-09-21 10:30:00,54.28,54.31,54.11,54.15,364700.0,32.4195,32.4374,32.318,32.3419,364700.0
2009-09-21 10:40:00,54.14,54.32,54.12,54.28,362800.0,32.3359,32.4434,32.324,32.4195,362800.0
2009-09-21 10:50:00,54.28,54.33,54.2,54.28,143800.0,32.4195,32.4494,32.3717,32.4195,143800.0
2009-09-21 11:00:00,54.27,54.47,54.23,54.46,173500.0,32.4135,32.533,32.3897,32.527,173500.0
2009-09-21 11:10:00,54.47,54.57,54.41,54.5,366100.0,32.533,32.5927,32.4972,32.5509,366100.0
2009-09-21 11:20:00,54.5,54.62,54.46,54.48,435400.0,32.5509,32.6226,32.527,32.539,435400.0
2009-09-21 11:30:00,54.48,54.63,54.48,54.62,346300.0,32.539,32.6286,32.539,32.6226,346300.0
2009-09-21 11:40:00,54.62,54.66,54.57,54.6,141800.0,32.6226,32.6465,32.5927,32.6106,141800.0
2009-09-21 11:50:00,54.6,54.66,54.57,54.64,212000.0,32.6106,32.6465,32.5927,32.6345,212000.0
2009-09-21 12:00:00,54.65,54.67,54.58,54.63,217600.0,32.6405,32.6525,32.5987,32.6286,217600.0
2009-09-21 12:10:00,54.63,54.65,54.48,54.48,236000.0,32.6286,32.6405,32.539,32.539,236000.0
2009-09-21 12:20:00,54.49,54.55,54.47,54.48,200700.0,32.5449,32.5808,32.533,32.539,200700.0
2009-09-21 12:30:00,54.48,54.57,51.47,54.57,366200.0,32.539,32.5927,30.7412,32.5927,366200.0
2009-09-21 12:40:00,54.57,54.63,54.48,54.48,174500.0,32.5927,32.6286,32.539,32.539,174500.0
2009-09-21 12:50:00,54.46,54.48,54.43,54.47,99000.0,32.527,32.539,32.5091,32.533,99000.0
2009-09-21 13:00:00,54.47,54.47,54.35,54.36,223800.0,32.533,32.533,32.4613,32.4673,223800.0
2009-09-21 13:10:00,54.37,54.45,54.36,54.45,120800.0,32.4733,32.5211,32.4673,32.5211,120800.0
2009-09-21 13:20:00,54.45,54.57,54.44,54.56,73100.0,32.5211,32.5927,32.5151,32.5868,73100.0
2009-09-21 13:30:00,54.56,54.61,54.53,54.58,169800.0,32.5868,32.6166,32.5688,32.5987,169800.0
2009-09-21 13:40:00,54.58,54.67,54.58,54.65,131300.0,32.5987,32.6525,32.5987,32.6405,131300.0
2009-09-21 13:50:00,54.65,54.68,54.59,54.6,126000.0,32.6405,32.6584,32.6047,32.6106,126000.0
2009-09-21 14:00:00,54.6,54.65,54.6,54.6,173300.0,32.6106,32.6405,32.6106,32.6106,173300.0
2009-09-21 14:10:00,54.59,54.59,54.5,54.52,322400.0,32.6047,32.6047,32.5509,32.5629,322400.0
2009-09-21 14:20:00,54.52,54.61,54.52,54.6,105500.0,32.5629,32.6166,32.5629,32.6106,105500.0
2009-09-21 14:30:00,54.61,54.7,54.61,54.66,117100.0,32.6166,32.6704,32.6166,32.6465,117100.0
2009-09-21 14:40:00,54.66,54.77,54.64,54.77,474800.0,32.6465,32.7122,32.6345,32.7122,474800.0
2009-09-21 14:50:00,54.78,54.79,54.68,54.69,147000.0,32.7182,32.7241,32.6584,32.6644,147000.0
2009-09-21 15:00:00,54.7,54.73,54.66,54.73,120500.0,32.6704,32.6883,32.6465,32.6883,120500.0
2009-09-21 15:10:00,54.73,54.87,54.66,54.86,687200.0,32.6883,32.7719,32.6465,32.7659,687200.0
2009-09-21 15:20:00,54.87,54.9,54.83,54.83,243000.0,32.7719,32.7898,32.748,32.748,243000.0
2009-09-21 15:30:00,54.83,54.83,54.59,54.62,732000.0,32.748,32.748,32.6047,32.6226,732000.0
2009-09-21 15:40:00,54.61,54.65,54.56,54.57,313400.0,32.6166,32.6405,32.5868,32.5927,313400.0
2009-09-21 15:50:00,54.56,54.75,54.53,54.73,1032700.0,32.5868,32.7002,32.5688,32.6883,1032700.0
2009-09-22 09:30:00,55.59,55.62,55.21,55.38,1063400.0,33.2019,33.2199,32.975,33.0765,1063400.0
2009-09-22 09:40:00,55.38,55.47,55.24,55.29,833600.0,33.0765,33.1303,32.9929,33.0228,833600.0
2009-09-22 09:50:00,55.29,55.41,55.28,55.32,671100.0,33.0228,33.0944,33.0168,33.0407,671100.0
2009-09-22 10:00:00,55.32,55.47,55.17,55.45,576500.0,33.0407,33.1303,32.9511,33.1183,576500.0
2009-09-22 10:10:00,55.45,55.56,55.44,55.52,421200.0,33.1183,33.184,33.1123,33.1601,421200.0
2009-09-22 10:20:00,55.52,55.58,55.42,55.45,390300.0,33.1601,33.196,33.1004,33.1183,390300.0
2009-09-22 10:30:00,55.45,55.45,55.18,55.29,474500.0,33.1183,33.1183,32.9571,33.0228,474500.0
2009-09-22 10:40:00,55.29,55.44,55.28,55.44,194700.0,33.0228,33.1123,33.0168,33.1123,194700.0
2009-09-22 10:50:00,55.43,55.54,55.41,55.48,159600.0,33.1064,33.1721,33.0944,33.1362,159600.0
2009-09-22 11:00:00,55.48,55.59,55.48,55.58,112400.0,33.1362,33.2019,33.1362,33.196,112400.0
2009-09-22 11:10:00,55.58,55.65,55.57,55.64,182900.0,33.196,33.2378,33.19,33.2318,182900.0
2009-09-22 11:20:00,55.64,55.66,55.52,55.52,242000.0,33.2318,33.2437,33.1601,33.1601,242000.0
2009-09-22 11:30:00,55.52,55.59,55.44,55.48,223400.0,33.1601,33.2019,33.1123,33.1362,223400.0
2009-09-22 11:40:00,55.48,55.64,55.47,55.63,146400.0,33.1362,33.2318,33.1303,33.2258,146400.0
2009-09-22 11:50:00,55.63,55.68,55.6,55.68,114100.0,33.2258,33.2557,33.2079,33.2557,114100.0
2009-09-22 12:00:00,55.67,55.73,55.67,55.69,102600.0,33.2497,33.2856,33.2497,33.2617,102600.0
2009-09-22 12:10:00,55.7,55.75,55.69,55.72,181000.0,33.2676,33.2975,33.2617,33.2796,181000.0
2009-09-22 12:20:00,55.72,55.77,55.68,55.74,211400.0,33.2796,33.3094,33.2557,33.2915,211400.0
2009-09-22 12:30:00,55.74,55.75,55.65,55.65,353200.0,33.2915,33.2975,33.2378,33.2378,353200.0
2009-09-22 12:40:00,55.64,55.7,55.62,55.63,240100.0,33.2318,33.2676,33.2199,33.2258,240100.0
2009-09-22 12:50:00,55.64,55.68,55.64,55.64,94300.0,33.2318,33.2557,33.2318,33.2318,94300.0
2009-09-22 13:00:00,55.65,55.7,55.61,55.68,404600.0,33.2378,33.2676,33.2139,33.2557,404600.0
2009-09-22 13:10:00,55.67,55.71,55.55,55.62,489000.0,33.2497,33.2736,33.178,33.2199,489000.0
2009-09-22 13:20:00,55.62,55.62,55.51,55.55,254400.0,33.2199,33.2199,33.1542,33.178,254400.0
2009-09-22 13:30:00,55.55,55.61,55.52,55.55,156400.0,33.178,33.2139,33.1601,33.178,156400.0
2009-09-22 13:40:00,55.55,55.64,55.52,55.64,130700.0,33.178,33.2318,33.1601,33.2318,130700.0
2009-09-22 13:50:00,55.64,55.66,55.6,55.61,203900.0,33.2318,33.2437,33.2079,33.2139,203900.0
2009-09-22 14:00:00,55.61,55.66,55.61,55.65,77900.0,33.2139,33.2437,33.2139,33.2378,77900.0
2009-09-22 14:10:00,55.65,55.66,55.61,55.63,64000.0,33.2378,33.2437,33.2139,33.2258,64000.0
2009-09-22 14:20:00,55.63,55.67,55.58,55.66,171300.0,33.2258,33.2497,33.196,33.2437,171300.0
2009-09-22 14:30:00,55.66,55.69,55.55,55.58,343900.0,33.2437,33.2617,33.178,33.196,343900.0
2009-09-22 14:40:00,55.6,55.69,55.6,55.65,167700.0,33.2079,33.2617,33.2079,33.2378,167700.0
2009-09-22 14:50:00,55.66,55.75,55.66,55.75,143700.0,33.2437,33.2975,33.2437,33.2975,143700.0
2009-09-22 15:00:00,55.75,55.76,55.63,55.65,170400.0,33.2975,33.3035,33.2258,33.2378,170400.0
2009-09-22 15:10:00,55.65,55.69,55.6,55.66,477200.0,33.2378,33.2617,33.2079,33.2437,477200.0
2009-09-22 15:20:00,55.66,55.72,55.65,55.69,366300.0,33.2437,33.2796,33.2378,33.2617,366300.0
2009-09-22 15:30:00,55.69,55.7,55.62,55.66,219900.0,33.2617,33.2676,33.2199,33.2437,219900.0
2009-09-22 15:40:00,55.66,55.73,55.62,55.68,737800.0,33.2437,33.2856,33.2199,33.2557,737800.0
2009-09-22 15:50:00,55.69,55.69,55.57,55.6,1077700.0,33.2617,33.2617,33.19,33.2079,1077700.0
2009-09-23 09:30:00,55.61,55.65,55.45,55.56,571900.0,33.2139,33.2378,33.1183,33.184,571900.0
2009-09-23 09:40:00,55.57,55.63,55.45,55.58,1036600.0,33.19,33.2258,33.1183,33.196,1036600.0
2009-09-23 09:50:00,55.59,55.61,55.2,55.21,796800.0,33.2019,33.2139,32.969,32.975,796800.0
2009-09-23 10:00:00,55.2,55.34,55.12,55.26,820500.0,32.969,33.0526,32.9212,33.0048,820500.0
2009-09-23 10:10:00,55.27,55.32,55.22,55.32,298400.0,33.0108,33.0407,32.9809,33.0407,298400.0
2009-09-23 10:20:00,55.32,55.36,55.26,55.33,217800.0,33.0407,33.0646,33.0048,33.0466,217800.0
2009-09-23 10:30:00,55.32,55.34,54.43,54.43,3812000.0,33.0407,33.0526,32.5091,32.5091,3812000.0
2009-09-23 10:40:00,54.44,54.66,54.41,54.65,907900.0,32.5151,32.6465,32.4972,32.6405,907900.0
2009-09-23 10:50:00,54.64,54.82,54.57,54.8,673600.0,32.6345,32.742,32.5927,32.7301,673600.0
2009-09-23 11:00:00,54.79,54.8,54.56,54.63,505400.0,32.7241,32.7301,32.5868,32.6286,505400.0
2009-09-23 11:10:00,54.63,54.63,54.38,54.45,1409300.0,32.6286,32.6286,32.4792,32.5211,1409300.0
2009-09-23 11:20:00,54.45,54.72,54.44,54.71,642000.0,32.5211,32.6823,32.5151,32.6763,642000.0
2009-09-23 11:30:00,54.71,54.77,54.69,54.73,274600.0,32.6763,32.7122,32.6644,32.6883,274600.0
2009-09-23 11:40:00,54.73,54.83,54.65,54.79,290500.0,32.6883,32.748,32.6405,32.7241,290500.0
2009-09-23 11:50:00,54.79,55.3,54.76,54.88,276200.0,32.7241,33.0287,32.7062,32.7779,276200.0
2009-09-23 12:00:00,54.88,55.06,54.87,55.03,254600.0,32.7779,32.8854,32.7719,32.8675,254600.0
2009-09-23 12:10:00,55.02,55.02,54.9,55.0,241500.0,32.8615,32.8615,32.7898,32.8495,241500.0
2009-09-23 12:20:00,55.0,55.08,55.0,55.08,178100.0,32.8495,32.8973,32.8495,32.8973,178100.0
2009-09-23 12:30:00,55.08,55.19,54.98,54.98,178600.0,32.8973,32.963,32.8376,32.8376,178600.0
2009-09-23 12:40:00,54.99,55.12,54.99,55.1,268700.0,32.8436,32.9212,32.8436,32.9093,268700.0
2009-09-23 12:50:00,55.1,55.13,55.04,55.12,156700.0,32.9093,32.9272,32.8734,32.9212,156700.0
2009-09-23 13:00:00,55.12,55.13,55.06,55.09,209200.0,32.9212,32.9272,32.8854,32.9033,209200.0
2009-09-23 13:10:00,55.1,55.22,55.07,55.22,134300.0,32.9093,32.9809,32.8914,32.9809,134300.0
2009-09-23 13:20:00,55.22,55.24,55.11,55.11,408800.0,32.9809,32.9929,32.9152,32.9152,408800.0
2009-09-23 13:30:00,55.11,55.14,55.02,55.06,249300.0,32.9152,32.9332,32.8615,32.8854,249300.0
2009-09-23 13:40:00,55.06,55.15,55.06,55.13,140100.0,32.8854,32.9391,32.8854,32.9272,140100.0
2009-09-23 13:50:00,55.14,55.2,55.09,55.19,193700.0,32.9332,32.969,32.9033,32.963,193700.0
2009-09-23 14:00:00,55.18,55.19,55.15,55.16,93600.0,32.9571,32.963,32.9391,32.9451,93600.0
2009-09-23 14:10:00,55.17,55.53,55.06,55.48,908300.0,32.9511,33.1661,32.8854,33.1362,908300.0
2009-09-23 14:20:00,55.48,55.56,55.32,55.52,928300.0,33.1362,33.184,33.0407,33.1601,928300.0
2009-09-23 14:30:00,55.51,55.73,55.46,55.61,1639200.0,33.1542,33.2856,33.1243,33.2139,1639200.0
2009-09-23 14:40:00,55.61,55.62,55.4,55.47,605200.0,33.2139,33.2199,33.0885,33.1303,605200.0
2009-09-23 14:50:00,55.46,55.52,55.18,55.19,845000.0,33.1243,33.1601,32.9571,32.963,845000.0
2009-09-23 15:00:00,55.21,55.47,55.21,55.41,569800.0,32.975,33.1303,32.975,33.0944,569800.0
2009-09-23 15:10:00,55.41,55.41,55.04,55.15,1244100.0,33.0944,33.0944,32.8734,32.9391,1244100.0
2009-09-23 15:20:00,55.11,55.15,54.89,54.96,918100.0,32.9152,32.9391,32.7838,32.8257,918100.0
2009-09-23 15:30:00,54.96,54.98,54.78,54.86,1066400.0,32.8257,32.8376,32.7182,32.7659,1066400.0
2009-09-23 15:40:00,54.85,54.93,54.7,54.79,1315900.0,32.76,32.8077,32.6704,32.7241,1315900.0
2009-09-23 15:50:00,54.79,54.79,54.4,54.42,3012900.0,32.7241,32.7241,32.4912,32.5031,3012900.0
2009-09-24 09:30:00,54.52,54.55,54.19,54.21,1350700.0,32.5629,32.5808,32.3658,32.3777,1350700.0
2009-09-24 09:40:00,54.21,54.34,53.92,54.24,983100.0,32.3777,32.4554,32.2045,32.3956,983100.0
2009-09-24 09:50:00,54.23,54.31,54.05,54.27,537900.0,32.3897,32.4374,32.2821,32.4135,537900.0
2009-09-24 10:00:00,54.28,54.28,53.72,53.75,1092700.0,32.4195,32.4195,32.0851,32.103,1092700.0
2009-09-24 10:10:00,53.75,53.79,53.45,53.47,1084500.0,32.103,32.1269,31.9238,31.9357,1084500.0
2009-09-24 10:20:00,53.46,53.6,53.35,53.54,1135100.0,31.9298,32.0134,31.8641,31.9775,1135100.0
2009-09-24 10:30:00,53.53,53.63,53.39,53.43,809500.0,31.9716,32.0313,31.888,31.9118,809500.0
2009-09-24 10:40:00,53.44,53.59,53.3,53.52,598900.0,31.9178,32.0074,31.8342,31.9656,598900.0
2009-09-24 10:50:00,53.54,53.67,53.47,53.6,440200.0,31.9775,32.0552,31.9357,32.0134,440200.0
2009-09-24 11:00:00,53.6,53.63,53.53,53.57,568700.0,32.0134,32.0313,31.9716,31.9955,568700.0
2009-09-24 11:10:00,53.57,53.69,53.54,53.58,393000.0,31.9955,32.0671,31.9775,32.0014,393000.0
2009-09-24 11:20:00,53.57,53.58,53.38,53.46,287300.0,31.9955,32.0014,31.882,31.9298,287300.0
2009-09-24 11:30:00,53.46,53.49,53.34,53.41,277200.0,31.9298,31.9477,31.8581,31.8999,277200.0
2009-09-24 11:40:00,53.39,53.59,53.37,53.53,364800.0,31.888,32.0074,31.876,31.9716,364800.0
2009-09-24 11:50:00,53.52,53.54,53.33,53.43,246100.0,31.9656,31.9775,31.8521,31.9118,246100.0
2009-09-24 12:00:00,53.44,53.53,53.42,53.47,186000.0,31.9178,31.9716,31.9059,31.9357,186000.0
2009-09-24 12:10:00,53.46,53.48,53.41,53.43,286500.0,31.9298,31.9417,31.8999,31.9118,286500.0
2009-09-24 12:20:00,53.43,53.5,53.35,53.39,214500.0,31.9118,31.9537,31.8641,31.888,214500.0
2009-09-24 12:30:00,53.39,53.46,53.33,53.44,304900.0,31.888,31.9298,31.8521,31.9178,304900.0
2009-09-24 12:40:00,53.44,53.53,53.44,53.53,180400.0,31.9178,31.9716,31.9178,31.9716,180400.0
2009-09-24 12:50:00,53.53,53.63,53.38,53.42,316100.0,31.9716,32.0313,31.882,31.9059,316100.0
2009-09-24 13:00:00,53.43,53.64,53.43,53.62,295000.0,31.9118,32.0373,31.9118,32.0253,295000.0
2009-09-24 13:10:00,53.61,53.65,53.46,53.46,762200.0,32.0194,32.0432,31.9298,31.9298,762200.0
2009-09-24 13:20:00,53.45,53.54,53.41,53.53,451800.0,31.9238,31.9775,31.8999,31.9716,451800.0
2009-09-24 13:30:00,53.54,53.67,53.5,53.55,360900.0,31.9775,32.0552,31.9537,31.9835,360900.0
2009-09-24 13:40:00,53.55,53.56,53.4,53.48,732100.0,31.9835,31.9895,31.8939,31.9417,732100.0
2009-09-24 13:50:00,53.49,53.5,53.38,53.45,668200.0,31.9477,31.9537,31.882,31.9238,668200.0
2009-09-24 14:00:00,53.46,53.5,53.36,53.36,428200.0,31.9298,31.9537,31.87,31.87,428200.0
2009-09-24 14:10:00,53.37,53.41,53.33,53.36,282200.0,31.876,31.8999,31.8521,31.87,282200.0
2009-09-24 14:20:00,53.36,53.38,53.21,53.37,370500.0,31.87,31.882,31.7804,31.876,370500.0
2009-09-24 14:30:00,53.37,53.47,53.33,53.46,460700.0,31.876,31.9357,31.8521,31.9298,460700.0
2009-09-24 14:40:00,53.46,53.46,53.34,53.43,258000.0,31.9298,31.9298,31.8581,31.9118,258000.0
2009-09-24 14:50:00,53.42,53.62,53.41,53.6,497000.0,31.9059,32.0253,31.8999,32.0134,497000.0
2009-09-24 15:00:00,53.6,53.67,53.51,53.57,723300.0,32.0134,32.0552,31.9596,31.9955,723300.0
2009-09-24 15:10:00,53.57,53.72,53.53,53.62,336500.0,31.9955,32.0851,31.9716,32.0253,336500.0
2009-09-24 15:20:00,53.62,53.66,53.56,53.58,504800.0,32.0253,32.0492,31.9895,32.0014,504800.0
2009-09-24 15:30:00,53.57,53.7,53.55,53.56,904100.0,31.9955,32.0731,31.9835,31.9895,904100.0
2009-09-24 15:40:00,53.57,53.69,53.54,53.61,683800.0,31.9955,32.0671,31.9775,32.0194,683800.0
2009-09-24 15:50:00,53.62,53.73,53.58,53.6,1131000.0,32.0253,32.091,32.0014,32.0134,1131000.0
2009-09-25 09:30:00,53.44,53.76,53.36,53.54,1015700.0,31.9178,32.1089,31.87,31.9775,1015700.0
2009-09-25 09:40:00,53.55,53.94,53.45,53.85,723100.0,31.9835,32.2164,31.9238,32.1627,723100.0
2009-09-25 09:50:00,53.85,54.1,53.76,53.95,950400.0,32.1627,32.312,32.1089,32.2224,950400.0
2009-09-25 10:00:00,53.94,54.22,53.75,54.2,692000.0,32.2164,32.3837,32.103,32.3717,692000.0
2009-09-25 10:10:00,54.21,54.23,53.96,54.06,495100.0,32.3777,32.3897,32.2284,32.2881,495100.0
2009-09-25 10:20:00,54.07,54.14,53.9,53.97,591400.0,32.2941,32.3359,32.1926,32.2344,591400.0
2009-09-25 10:30:00,53.97,54.06,53.7,53.7,652700.0,32.2344,32.2881,32.0731,32.0731,652700.0
2009-09-25 10:40:00,53.69,53.83,53.62,53.69,574800.0,32.0671,32.1507,32.0253,32.0671,574800.0
2009-09-25 10:50:00,53.71,53.78,53.59,53.72,696900.0,32.0791,32.1209,32.0074,32.0851,696900.0
2009-09-25 11:00:00,53.72,53.86,53.63,53.78,603200.0,32.0851,32.1687,32.0313,32.1209,603200.0
2009-09-25 11:10:00,53.77,53.77,53.52,53.61,393300.0,32.1149,32.1149,31.9656,32.0194,393300.0
2009-09-25 11:20:00,53.62,53.7,53.58,53.68,305800.0,32.0253,32.0731,32.0014,32.0612,305800.0
2009-09-25 11:30:00,53.68,53.72,53.55,53.72,213400.0,32.0612,32.0851,31.9835,32.0851,213400.0
2009-09-25 11:40:00,53.72,53.83,53.68,53.7,484900.0,32.0851,32.1507,32.0612,32.0731,484900.0
2009-09-25 11:50:00,53.71,53.73,53.52,53.55,354900.0,32.0791,32.091,31.9656,31.9835,354900.0
2009-09-25 12:00:00,53.54,53.61,53.48,53.59,255500.0,31.9775,32.0194,31.9417,32.0074,255500.0
2009-09-25 12:10:00,53.59,53.6,53.3,53.36,395000.0,32.0074,32.0134,31.8342,31.87,395000.0
2009-09-25 12:20:00,53.36,53.37,53.2,53.3,527300.0,31.87,31.876,31.7745,31.8342,527300.0
2009-09-25 12:30:00,53.32,53.39,53.27,53.28,183500.0,31.8461,31.888,31.8163,31.8223,183500.0
2009-09-25 12:40:00,53.29,53.35,53.25,53.31,443000.0,31.8282,31.8641,31.8043,31.8402,443000.0
2009-09-25 12:50:00,53.31,53.34,53.22,53.23,236200.0,31.8402,31.8581,31.7864,31.7924,236200.0
2009-09-25 13:00:00,53.24,53.25,53.13,53.15,194100.0,31.7984,31.8043,31.7327,31.7446,194100.0
2009-09-25 13:10:00,53.15,53.32,53.12,53.3,546600.0,31.7446,31.8461,31.7267,31.8342,546600.0
2009-09-25 13:20:00,53.29,53.37,53.18,53.36,516700.0,31.8282,31.876,31.7625,31.87,516700.0
2009-09-25 13:30:00,53.36,53.42,53.35,53.38,557300.0,31.87,31.9059,31.8641,31.882,557300.0
2009-09-25 13:40:00,53.38,53.44,53.37,53.44,103900.0,31.882,31.9178,31.876,31.9178,103900.0
2009-09-25 13:50:00,53.43,53.59,53.4,53.59,268400.0,31.9118,32.0074,31.8939,32.0074,268400.0
2009-09-25 14:00:00,53.58,53.69,53.55,53.63,568100.0,32.0014,32.0671,31.9835,32.0313,568100.0
2009-09-25 14:10:00,53.64,53.67,53.51,53.51,231000.0,32.0373,32.0552,31.9596,31.9596,231000.0
2009-09-25 14:20:00,53.52,53.58,53.51,53.51,105800.0,31.9656,32.0014,31.9596,31.9596,105800.0
2009-09-25 14:30:00,53.5,53.52,53.43,53.52,372200.0,31.9537,31.9656,31.9118,31.9656,372200.0
2009-09-25 14:40:00,53.52,53.67,53.48,53.58,732600.0,31.9656,32.0552,31.9417,32.0014,732600.0
2009-09-25 14:50:00,53.57,53.8,53.56,53.77,286200.0,31.9955,32.1328,31.9895,32.1149,286200.0
2009-09-25 15:00:00,53.76,53.76,53.63,53.64,205700.0,32.1089,32.1089,32.0313,32.0373,205700.0
2009-09-25 15:10:00,53.64,53.65,53.53,53.6,554300.0,32.0373,32.0432,31.9716,32.0134,554300.0
2009-09-25 15:20:00,53.59,53.67,53.58,53.64,246200.0,32.0074,32.0552,32.0014,32.0373,246200.0
2009-09-25 15:30:00,53.64,53.65,53.53,53.54,374700.0,32.0373,32.0432,31.9716,31.9775,374700.0
2009-09-25 15:40:00,53.54,53.54,53.38,53.51,903400.0,31.9775,31.9775,31.882,31.9596,903400.0
2009-09-25 15:50:00,53.51,53.62,53.47,53.54,1427900.0,31.9596,32.0253,31.9357,31.9775,1427900.0
2009-09-28 09:30:00,53.61,53.72,53.49,53.55,708500.0,32.0194,32.0851,31.9477,31.9835,708500.0
2009-09-28 09:40:00,53.56,54.06,53.49,53.98,596400.0,31.9895,32.2881,31.9477,32.2403,596400.0
2009-09-28 09:50:00,53.99,54.03,53.89,53.95,394700.0,32.2463,32.2702,32.1866,32.2224,394700.0
2009-09-28 10:00:00,53.96,54.31,53.96,54.27,1042800.0,32.2284,32.4374,32.2284,32.4135,1042800.0
2009-09-28 10:10:00,54.27,54.31,54.13,54.16,481600.0,32.4135,32.4374,32.3299,32.3478,481600.0
2009-09-28 10:20:00,54.16,54.18,54.02,54.1,671800.0,32.3478,32.3598,32.2642,32.312,671800.0
2009-09-28 10:30:00,54.1,54.24,54.09,54.18,963900.0,32.312,32.3956,32.306,32.3598,963900.0
2009-09-28 10:40:00,54.17,54.23,54.06,54.23,801900.0,32.3538,32.3897,32.2881,32.3897,801900.0
2009-09-28 10:50:00,54.22,54.22,54.13,54.17,266600.0,32.3837,32.3837,32.3299,32.3538,266600.0
2009-09-28 11:00:00,54.16,54.31,54.16,54.28,292900.0,32.3478,32.4374,32.3478,32.4195,292900.0
2009-09-28 11:10:00,54.28,54.34,54.25,54.26,245900.0,32.4195,32.4554,32.4016,32.4076,245900.0
2009-09-28 11:20:00,54.27,54.4,54.26,54.39,322000.0,32.4135,32.4912,32.4076,32.4852,322000.0
2009-09-28 11:30:00,54.39,54.45,54.38,54.43,151000.0,32.4852,32.5211,32.4792,32.5091,151000.0
2009-09-28 11:40:00,54.44,54.49,54.36,54.42,233000.0,32.5151,32.5449,32.4673,32.5031,233000.0
2009-09-28 11:50:00,54.42,54.48,54.42,54.46,229600.0,32.5031,32.539,32.5031,32.527,229600.0
2009-09-28 12:00:00,54.46,54.6,54.45,54.55,553500.0,32.527,32.6106,32.5211,32.5808,553500.0
2009-09-28 12:10:00,54.55,54.57,54.49,54.5,148600.0,32.5808,32.5927,32.5449,32.5509,148600.0
2009-09-28 12:20:00,54.5,54.56,54.49,54.54,51500.0,32.5509,32.5868,32.5449,32.5748,51500.0
2009-09-28 12:30:00,54.53,54.54,54.49,54.5,77700.0,32.5688,32.5748,32.5449,32.5509,77700.0
2009-09-28 12:40:00,54.5,54.54,54.46,54.46,100900.0,32.5509,32.5748,32.527,32.527,100900.0
2009-09-28 12:50:00,54.47,54.48,54.28,54.33,140800.0,32.533,32.539,32.4195,32.4494,140800.0
2009-09-28 13:00:00,54.33,54.36,54.3,54.34,105300.0,32.4494,32.4673,32.4315,32.4554,105300.0
2009-09-28 13:10:00,54.35,54.45,54.35,54.42,74900.0,32.4613,32.5211,32.4613,32.5031,74900.0
2009-09-28 13:20:00,54.42,54.48,54.38,54.48,52400.0,32.5031,32.539,32.4792,32.539,52400.0
2009-09-28 13:30:00,54.48,54.49,54.39,54.41,112600.0,32.539,32.5449,32.4852,32.4972,112600.0
2009-09-28 13:40:00,54.42,54.56,54.42,54.52,97300.0,32.5031,32.5868,32.5031,32.5629,97300.0
2009-09-28 13:50:00,54.53,54.54,54.4,54.41,111700.0,32.5688,32.5748,32.4912,32.4972,111700.0
2009-09-28 14:00:00,54.42,54.49,54.35,54.38,85300.0,32.5031,32.5449,32.4613,32.4792,85300.0
2009-09-28 14:10:00,54.38,54.47,54.34,54.47,186900.0,32.4792,32.533,32.4554,32.533,186900.0
2009-09-28 14:20:00,54.47,54.53,54.41,54.46,153000.0,32.533,32.5688,32.4972,32.527,153000.0
2009-09-28 14:30:00,54.46,54.46,54.33,54.37,225900.0,32.527,32.527,32.4494,32.4733,225900.0
2009-09-28 14:40:00,54.38,54.44,54.37,54.43,117200.0,32.4792,32.5151,32.4733,32.5091,117200.0
2009-09-28 14:50:00,54.43,54.48,54.37,54.37,121900.0,32.5091,32.539,32.4733,32.4733,121900.0
2009-09-28 15:00:00,54.36,54.5,54.33,54.5,87100.0,32.4673,32.5509,32.4494,32.5509,87100.0
2009-09-28 15:10:00,54.49,54.53,54.42,54.49,184600.0,32.5449,32.5688,32.5031,32.5449,184600.0
2009-09-28 15:20:00,54.5,54.59,54.49,54.56,168000.0,32.5509,32.6047,32.5449,32.5868,168000.0
2009-09-28 15:30:00,54.55,54.56,54.47,54.48,230100.0,32.5808,32.5868,32.533,32.539,230100.0
2009-09-28 15:40:00,54.48,54.5,54.33,54.34,521900.0,32.539,32.5509,32.4494,32.4554,521900.0
2009-09-28 15:50:00,54.34,54.45,54.34,54.42,956900.0,32.4554,32.5211,32.4554,32.5031,956900.0
2009-09-29 09:30:00,54.38,54.61,54.14,54.55,797900.0,32.4792,32.6166,32.3359,32.5808,797900.0
2009-09-29 09:40:00,54.55,54.65,54.3,54.31,609700.0,32.5808,32.6405,32.4315,32.4374,609700.0
2009-09-29 09:50:00,54.3,54.54,54.28,54.41,572100.0,32.4315,32.5748,32.4195,32.4972,572100.0
2009-09-29 10:00:00,54.41,54.45,54.01,54.2,1514300.0,32.4972,32.5211,32.2583,32.3717,1514300.0
2009-09-29 10:10:00,54.19,54.31,54.09,54.15,847700.0,32.3658,32.4374,32.306,32.3419,847700.0
2009-09-29 10:20:00,54.15,54.23,54.07,54.19,431600.0,32.3419,32.3897,32.2941,32.3658,431600.0
2009-09-29 10:30:00,54.19,54.31,54.08,54.27,538100.0,32.3658,32.4374,32.3001,32.4135,538100.0
2009-09-29 10:40:00,54.25,54.33,54.14,54.25,436700.0,32.4016,32.4494,32.3359,32.4016,436700.0
2009-09-29 10:50:00,54.25,54.29,54.08,54.12,347700.0,32.4016,32.4255,32.3001,32.324,347700.0
2009-09-29 11:00:00,54.12,54.2,54.0,54.16,284100.0,32.324,32.3717,32.2523,32.3478,284100.0
2009-09-29 11:10:00,54.16,54.19,54.03,54.11,229800.0,32.3478,32.3658,32.2702,32.318,229800.0
2009-09-29 11:20:00,54.12,54.18,54.07,54.12,154900.0,32.324,32.3598,32.2941,32.324,154900.0
2009-09-29 11:30:00,54.12,54.13,54.01,54.04,129000.0,32.324,32.3299,32.2583,32.2762,129000.0
2009-09-29 11:40:00,54.03,54.07,53.83,53.95,420500.0,32.2702,32.2941,32.1507,32.2224,420500.0
2009-09-29 11:50:00,53.95,54.06,53.92,53.97,140500.0,32.2224,32.2881,32.2045,32.2344,140500.0
2009-09-29 12:00:00,53.97,54.07,53.96,54.07,123400.0,32.2344,32.2941,32.2284,32.2941,123400.0
2009-09-29 12:10:00,54.08,54.17,54.01,54.08,331700.0,32.3001,32.3538,32.2583,32.3001,331700.0
2009-09-29 12:20:00,54.09,54.1,53.95,54.01,262000.0,32.306,32.312,32.2224,32.2583,262000.0
2009-09-29 12:30:00,54.02,54.1,54.01,54.08,205800.0,32.2642,32.312,32.2583,32.3001,205800.0
2009-09-29 12:40:00,54.08,54.15,54.07,54.11,125900.0,32.3001,32.3419,32.2941,32.318,125900.0
2009-09-29 12:50:00,54.12,54.19,54.09,54.19,113600.0,32.324,32.3658,32.306,32.3658,113600.0
2009-09-29 13:00:00,54.19,54.29,54.17,54.23,333000.0,32.3658,32.4255,32.3538,32.3897,333000.0
2009-09-29 13:10:00,54.23,54.33,54.2,54.21,274400.0,32.3897,32.4494,32.3717,32.3777,274400.0
2009-09-29 13:20:00,54.21,54.26,54.19,54.24,91000.0,32.3777,32.4076,32.3658,32.3956,91000.0
2009-09-29 13:30:00,54.24,54.31,54.18,54.22,153200.0,32.3956,32.4374,32.3598,32.3837,153200.0
2009-09-29 13:40:00,54.24,54.35,54.21,54.33,167300.0,32.3956,32.4613,32.3777,32.4494,167300.0
2009-09-29 13:50:00,54.33,54.56,54.33,54.56,313400.0,32.4494,32.5868,32.4494,32.5868,313400.0
2009-09-29 14:00:00,54.56,54.57,54.37,54.38,451300.0,32.5868,32.5927,32.4733,32.4792,451300.0
2009-09-29 14:10:00,54.38,54.42,54.34,54.39,193200.0,32.4792,32.5031,32.4554,32.4852,193200.0
2009-09-29 14:20:00,54.41,54.41,54.33,54.33,260300.0,32.4972,32.4972,32.4494,32.4494,260300.0
2009-09-29 14:30:00,54.34,54.36,54.2,54.22,163300.0,32.4554,32.4673,32.3717,32.3837,163300.0
2009-09-29 14:40:00,54.22,54.3,54.21,54.28,82200.0,32.3837,32.4315,32.3777,32.4195,82200.0
2009-09-29 14:50:00,54.27,54.38,54.25,54.3,227300.0,32.4135,32.4792,32.4016,32.4315,227300.0
2009-09-29 15:00:00,54.31,54.34,54.3,54.31,162900.0,32.4374,32.4554,32.4315,32.4374,162900.0
2009-09-29 15:10:00,54.31,54.33,54.27,54.31,128800.0,32.4374,32.4494,32.4135,32.4374,128800.0
2009-09-29 15:20:00,54.31,54.4,54.25,54.26,235500.0,32.4374,32.4912,32.4016,32.4076,235500.0
2009-09-29 15:30:00,54.27,54.36,54.21,54.33,314900.0,32.4135,32.4673,32.3777,32.4494,314900.0
2009-09-29 15:40:00,54.34,54.38,54.29,54.3,548600.0,32.4554,32.4792,32.4255,32.4315,548600.0
2009-09-29 15:50:00,54.3,54.34,54.17,54.23,2496200.0,32.4315,32.4554,32.3538,32.3897,2496200.0
2009-09-30 09:30:00,54.57,54.58,54.39,54.51,522100.0,32.5927,32.5987,32.4852,32.5569,522100.0
2009-09-30 09:40:00,54.49,54.49,53.71,53.71,1122000.0,32.5449,32.5449,32.0791,32.0791,1122000.0
2009-09-30 09:50:00,53.72,53.74,53.42,53.53,888500.0,32.0851,32.097,31.9059,31.9716,888500.0
2009-09-30 10:00:00,53.53,53.64,53.39,53.43,857900.0,31.9716,32.0373,31.888,31.9118,857900.0
2009-09-30 10:10:00,53.43,53.62,53.32,53.38,1023500.0,31.9118,32.0253,31.8461,31.882,1023500.0
2009-09-30 10:20:00,53.38,53.42,53.21,53.31,694700.0,31.882,31.9059,31.7804,31.8402,694700.0
2009-09-30 10:30:00,53.32,53.6,53.24,53.46,1720900.0,31.8461,32.0134,31.7984,31.9298,1720900.0
2009-09-30 10:40:00,53.47,53.53,53.36,53.48,598300.0,31.9357,31.9716,31.87,31.9417,598300.0
2009-09-30 10:50:00,53.48,53.67,53.47,53.65,1121500.0,31.9417,32.0552,31.9357,32.0432,1121500.0
2009-09-30 11:00:00,53.65,53.97,53.65,53.79,1282600.0,32.0432,32.2344,32.0432,32.1269,1282600.0
2009-09-30 11:10:00,53.8,53.99,53.76,53.9,778500.0,32.1328,32.2463,32.1089,32.1926,778500.0
2009-09-30 11:20:00,53.89,54.06,53.88,53.93,762200.0,32.1866,32.2881,32.1806,32.2105,762200.0
2009-09-30 11:30:00,53.92,54.07,53.87,53.87,626000.0,32.2045,32.2941,32.1746,32.1746,626000.0
2009-09-30 11:40:00,53.87,53.9,53.81,53.84,126000.0,32.1746,32.1926,32.1388,32.1567,126000.0
2009-09-30 11:50:00,53.84,54.09,53.81,54.0,246400.0,32.1567,32.306,32.1388,32.2523,246400.0
2009-09-30 12:00:00,54.0,54.08,53.93,54.06,355800.0,32.2523,32.3001,32.2105,32.2881,355800.0
2009-09-30 12:10:00,54.06,54.18,54.01,54.07,388100.0,32.2881,32.3598,32.2583,32.2941,388100.0
2009-09-30 12:20:00,54.06,54.19,54.06,54.15,247000.0,32.2881,32.3658,32.2881,32.3419,247000.0
2009-09-30 12:30:00,54.15,54.22,54.08,54.09,299100.0,32.3419,32.3837,32.3001,32.306,299100.0
2009-09-30 12:40:00,54.08,54.19,54.06,54.08,482100.0,32.3001,32.3658,32.2881,32.3001,482100.0
2009-09-30 12:50:00,54.08,54.2,54.08,54.11,479400.0,32.3001,32.3717,32.3001,32.318,479400.0
2009-09-30 13:00:00,54.11,54.39,54.11,54.29,904800.0,32.318,32.4852,32.318,32.4255,904800.0
2009-09-30 13:10:00,54.29,54.29,54.2,54.26,147100.0,32.4255,32.4255,32.3717,32.4076,147100.0
2009-09-30 13:20:00,54.26,54.35,54.25,54.28,243700.0,32.4076,32.4613,32.4016,32.4195,243700.0
2009-09-30 13:30:00,54.27,54.37,54.25,54.29,284100.0,32.4135,32.4733,32.4016,32.4255,284100.0
2009-09-30 13:40:00,54.29,54.34,54.24,54.3,363600.0,32.4255,32.4554,32.3956,32.4315,363600.0
2009-09-30 13:50:00,54.3,54.38,54.28,54.31,160400.0,32.4315,32.4792,32.4195,32.4374,160400.0
2009-09-30 14:00:00,54.31,54.36,54.2,54.32,193000.0,32.4374,32.4673,32.3717,32.4434,193000.0
2009-09-30 14:10:00,54.31,54.4,54.26,54.37,218900.0,32.4374,32.4912,32.4076,32.4733,218900.0
2009-09-30 14:20:00,54.37,54.41,54.28,54.36,244800.0,32.4733,32.4972,32.4195,32.4673,244800.0
2009-09-30 14:30:00,54.35,54.4,54.25,54.34,239100.0,32.4613,32.4912,32.4016,32.4554,239100.0
2009-09-30 14:40:00,54.32,54.44,54.29,54.32,345300.0,32.4434,32.5151,32.4255,32.4434,345300.0
2009-09-30 14:50:00,54.32,54.34,54.16,54.16,299000.0,32.4434,32.4554,32.3478,32.3478,299000.0
2009-09-30 15:00:00,54.15,54.15,53.93,54.02,922300.0,32.3419,32.3419,32.2105,32.2642,922300.0
2009-09-30 15:10:00,54.02,54.04,53.85,54.02,507700.0,32.2642,32.2762,32.1627,32.2642,507700.0
2009-09-30 15:20:00,54.02,54.03,53.85,53.9,273100.0,32.2642,32.2702,32.1627,32.1926,273100.0
2009-09-30 15:30:00,53.91,54.04,53.85,53.92,681200.0,32.1985,32.2762,32.1627,32.2045,681200.0
2009-09-30 15:40:00,53.91,54.0,53.77,53.99,1116100.0,32.1985,32.2523,32.1149,32.2463,1116100.0
2009-09-30 15:50:00,53.98,54.08,53.87,53.88,1657500.0,32.2403,32.3001,32.1746,32.1806,1657500.0
2009-10-01 09:30:00,53.92,53.92,53.33,53.53,1178100.0,32.2045,32.2045,31.8521,31.9716,1178100.0
2009-10-01 09:40:00,53.53,53.65,53.44,53.64,579700.0,31.9716,32.0432,31.9178,32.0373,579700.0
2009-10-01 09:50:00,53.64,53.64,53.44,53.61,676700.0,32.0373,32.0373,31.9178,32.0194,676700.0
2009-10-01 10:00:00,53.59,53.73,53.11,53.19,2364600.0,32.0074,32.091,31.7207,31.7685,2364600.0
2009-10-01 10:10:00,53.16,53.35,53.15,53.19,835700.0,31.7506,31.8641,31.7446,31.7685,835700.0
2009-10-01 10:20:00,53.19,53.36,53.15,53.2,475100.0,31.7685,31.87,31.7446,31.7745,475100.0
2009-10-01 10:30:00,53.21,53.37,53.12,53.24,327900.0,31.7804,31.876,31.7267,31.7984,327900.0
2009-10-01 10:40:00,53.24,53.36,53.19,53.2,414600.0,31.7984,31.87,31.7685,31.7745,414600.0
2009-10-01 10:50:00,53.2,53.31,53.12,53.14,550000.0,31.7745,31.8402,31.7267,31.7386,550000.0
2009-10-01 11:00:00,53.14,53.15,52.87,52.88,650100.0,31.7386,31.7446,31.5774,31.5833,650100.0
2009-10-01 11:10:00,52.88,53.01,52.84,52.93,441200.0,31.5833,31.661,31.5595,31.6132,441200.0
2009-10-01 11:20:00,52.94,52.99,52.75,52.81,453300.0,31.6192,31.649,31.5057,31.5415,453300.0
2009-10-01 11:30:00,52.82,52.89,52.76,52.84,347100.0,31.5475,31.5893,31.5117,31.5595,347100.0
2009-10-01 11:40:00,52.84,53.04,52.84,52.91,361900.0,31.5595,31.6789,31.5595,31.6013,361900.0
2009-10-01 11:50:00,52.91,52.95,52.81,52.9,147000.0,31.6013,31.6252,31.5415,31.5953,147000.0
2009-10-01 12:00:00,52.9,52.91,52.78,52.86,265500.0,31.5953,31.6013,31.5236,31.5714,265500.0
2009-10-01 12:10:00,52.86,52.96,52.86,52.92,271800.0,31.5714,31.6311,31.5714,31.6072,271800.0
2009-10-01 12:20:00,52.93,53.04,52.92,53.0,179700.0,31.6132,31.6789,31.6072,31.655,179700.0
2009-10-01 12:30:00,53.01,53.1,52.91,52.93,169100.0,31.661,31.7147,31.6013,31.6132,169100.0
2009-10-01 12:40:00,52.93,52.96,52.81,52.86,222900.0,31.6132,31.6311,31.5415,31.5714,222900.0
2009-10-01 12:50:00,52.87,52.91,52.8,52.88,194100.0,31.5774,31.6013,31.5356,31.5833,194100.0
2009-10-01 13:00:00,52.88,52.9,52.65,52.66,337800.0,31.5833,31.5953,31.446,31.4519,337800.0
2009-10-01 13:10:00,52.66,52.68,52.55,52.56,280800.0,31.4519,31.4639,31.3863,31.3922,280800.0
2009-10-01 13:20:00,52.55,52.65,52.52,52.64,517200.0,31.3863,31.446,31.3683,31.44,517200.0
2009-10-01 13:30:00,52.64,52.69,52.53,52.6,215400.0,31.44,31.4699,31.3743,31.4161,215400.0
2009-10-01 13:40:00,52.59,52.77,52.59,52.75,378100.0,31.4101,31.5176,31.4101,31.5057,378100.0
2009-10-01 13:50:00,52.75,52.76,52.67,52.72,318000.0,31.5057,31.5117,31.4579,31.4878,318000.0
2009-10-01 14:00:00,52.72,52.77,52.61,52.77,329300.0,31.4878,31.5176,31.4221,31.5176,329300.0
2009-10-01 14:10:00,52.76,52.88,52.76,52.83,305900.0,31.5117,31.5833,31.5117,31.5535,305900.0
2009-10-01 14:20:00,52.81,52.95,52.76,52.89,146400.0,31.5415,31.6252,31.5117,31.5893,146400.0
2009-10-01 14:30:00,52.89,52.9,52.74,52.83,234900.0,31.5893,31.5953,31.4997,31.5535,234900.0
2009-10-01 14:40:00,52.83,52.83,52.7,52.8,297500.0,31.5535,31.5535,31.4758,31.5356,297500.0
2009-10-01 14:50:00,52.8,52.84,52.77,52.78,178100.0,31.5356,31.5595,31.5176,31.5236,178100.0
2009-10-01 15:00:00,52.79,52.8,52.66,52.69,393000.0,31.5296,31.5356,31.4519,31.4699,393000.0
2009-10-01 15:10:00,52.68,52.76,52.62,52.74,309000.0,31.4639,31.5117,31.4281,31.4997,309000.0
2009-10-01 15:20:00,52.74,52.75,52.59,52.6,705700.0,31.4997,31.5057,31.4101,31.4161,705700.0
2009-10-01 15:30:00,52.6,52.7,52.57,52.62,861500.0,31.4161,31.4758,31.3982,31.4281,861500.0
2009-10-01 15:40:00,52.61,52.7,52.59,52.64,788300.0,31.4221,31.4758,31.4101,31.44,788300.0
2009-10-01 15:50:00,52.64,52.64,52.25,52.31,2601700.0,31.44,31.44,31.2071,31.2429,2601700.0
2009-10-02 09:30:00,51.55,51.78,51.34,51.63,1715300.0,30.789,30.9264,30.6636,30.8368,1715300.0
2009-10-02 09:40:00,51.63,51.78,51.42,51.7,981200.0,30.8368,30.9264,30.7113,30.8786,981200.0
2009-10-02 09:50:00,51.71,52.08,51.67,51.78,729000.0,30.8845,31.1055,30.8607,30.9264,729000.0
2009-10-02 10:00:00,51.78,52.14,51.68,51.91,767300.0,30.9264,31.1414,30.8666,31.004,767300.0
2009-10-02 10:10:00,51.91,52.13,51.83,51.86,1063300.0,31.004,31.1354,30.9562,30.9741,1063300.0
2009-10-02 10:20:00,51.86,52.27,51.86,52.25,780500.0,30.9741,31.219,30.9741,31.2071,780500.0
2009-10-02 10:30:00,52.25,52.34,52.15,52.18,869000.0,31.2071,31.2608,31.1473,31.1653,869000.0
2009-10-02 10:40:00,52.18,52.2,51.94,51.95,754600.0,31.1653,31.1772,31.0219,31.0279,754600.0
2009-10-02 10:50:00,51.95,52.03,51.79,51.9,948800.0,31.0279,31.0757,30.9323,30.998,948800.0
2009-10-02 11:00:00,51.9,52.05,51.9,51.96,438300.0,30.998,31.0876,30.998,31.0339,438300.0
2009-10-02 11:10:00,51.97,52.06,51.91,51.94,344200.0,31.0398,31.0936,31.004,31.0219,344200.0
2009-10-02 11:20:00,51.95,52.08,51.85,52.05,192400.0,31.0279,31.1055,30.9682,31.0876,192400.0
2009-10-02 11:30:00,52.06,52.26,51.95,52.01,592200.0,31.0936,31.213,31.0279,31.0637,592200.0
2009-10-02 11:40:00,52.01,52.01,51.85,51.99,491500.0,31.0637,31.0637,30.9682,31.0518,491500.0
2009-10-02 11:50:00,51.99,52.06,51.83,51.85,405800.0,31.0518,31.0936,30.9562,30.9682,405800.0
2009-10-02 12:00:00,51.86,52.14,51.86,52.06,253800.0,30.9741,31.1414,30.9741,31.0936,253800.0
2009-10-02 12:10:00,52.06,52.13,51.97,52.09,258600.0,31.0936,31.1354,31.0398,31.1115,258600.0
2009-10-02 12:20:00,52.08,52.12,52.02,52.12,99000.0,31.1055,31.1294,31.0697,31.1294,99000.0
2009-10-02 12:30:00,52.12,52.17,52.08,52.12,186200.0,31.1294,31.1593,31.1055,31.1294,186200.0
2009-10-02 12:40:00,52.12,52.22,51.92,51.98,484400.0,31.1294,31.1892,31.01,31.0458,484400.0
2009-10-02 12:50:00,51.99,52.05,51.91,52.02,162000.0,31.0518,31.0876,31.004,31.0697,162000.0
2009-10-02 13:00:00,52.0,52.11,51.98,52.04,141500.0,31.0578,31.1235,31.0458,31.0816,141500.0
2009-10-02 13:10:00,52.04,52.21,52.03,52.1,241700.0,31.0816,31.1832,31.0757,31.1175,241700.0
2009-10-02 13:20:00,52.1,52.16,52.08,52.15,59800.0,31.1175,31.1533,31.1055,31.1473,59800.0
2009-10-02 13:30:00,52.16,52.19,51.94,51.95,213800.0,31.1533,31.1712,31.0219,31.0279,213800.0
2009-10-02 13:40:00,51.96,52.03,51.9,52.0,411400.0,31.0339,31.0757,30.998,31.0578,411400.0
2009-10-02 13:50:00,52.0,52.12,51.97,52.03,125100.0,31.0578,31.1294,31.0398,31.0757,125100.0
2009-10-02 14:00:00,52.03,52.04,51.92,51.98,210700.0,31.0757,31.0816,31.01,31.0458,210700.0
2009-10-02 14:10:00,51.98,52.05,51.94,52.04,109000.0,31.0458,31.0876,31.0219,31.0816,109000.0
2009-10-02 14:20:00,52.05,52.06,51.96,51.99,117100.0,31.0876,31.0936,31.0339,31.0518,117100.0
2009-10-02 14:30:00,52.0,52.06,51.99,52.04,207000.0,31.0578,31.0936,31.0518,31.0816,207000.0
2009-10-02 14:40:00,52.03,52.04,51.97,52.01,217900.0,31.0757,31.0816,31.0398,31.0637,217900.0
2009-10-02 14:50:00,52.01,52.09,52.0,52.04,204600.0,31.0637,31.1115,31.0578,31.0816,204600.0
2009-10-02 15:00:00,52.04,52.06,51.96,51.98,341700.0,31.0816,31.0936,31.0339,31.0458,341700.0
2009-10-02 15:10:00,51.99,52.02,51.91,51.97,186100.0,31.0518,31.0697,31.004,31.0398,186100.0
2009-10-02 15:20:00,51.97,52.01,51.95,51.95,92600.0,31.0398,31.0637,31.0279,31.0279,92600.0
2009-10-02 15:30:00,51.95,52.04,51.94,51.97,386400.0,31.0279,31.0816,31.0219,31.0398,386400.0
2009-10-02 15:40:00,51.97,52.09,51.96,52.03,378000.0,31.0398,31.1115,31.0339,31.0757,378000.0
2009-10-02 15:50:00,52.03,52.03,51.84,51.93,1578100.0,31.0757,31.0757,30.9622,31.0159,1578100.0
2009-10-05 09:30:00,52.04,52.09,51.85,52.04,1180800.0,31.0816,31.1115,30.9682,31.0816,1180800.0
2009-10-05 09:40:00,52.05,52.42,51.99,52.33,678800.0,31.0876,31.3086,31.0518,31.2549,678800.0
2009-10-05 09:50:00,52.34,52.58,52.32,52.54,727400.0,31.2608,31.4042,31.2489,31.3803,727400.0
2009-10-05 10:00:00,52.55,52.67,52.23,52.33,1270300.0,31.3863,31.4579,31.1951,31.2549,1270300.0
2009-10-05 10:10:00,52.33,52.53,52.26,52.48,693200.0,31.2549,31.3743,31.213,31.3444,693200.0
2009-10-05 10:20:00,52.49,52.63,52.4,52.57,385600.0,31.3504,31.434,31.2967,31.3982,385600.0
2009-10-05 10:30:00,52.57,52.69,52.45,52.68,417400.0,31.3982,31.4699,31.3265,31.4639,417400.0
2009-10-05 10:40:00,52.69,52.7,52.51,52.58,536600.0,31.4699,31.4758,31.3624,31.4042,536600.0
2009-10-05 10:50:00,52.57,52.88,52.51,52.88,514900.0,31.3982,31.5833,31.3624,31.5833,514900.0
2009-10-05 11:00:00,52.88,52.99,52.88,52.89,637900.0,31.5833,31.649,31.5833,31.5893,637900.0
2009-10-05 11:10:00,52.9,52.92,52.79,52.85,195700.0,31.5953,31.6072,31.5296,31.5654,195700.0
2009-10-05 11:20:00,52.86,52.86,52.72,52.77,352900.0,31.5714,31.5714,31.4878,31.5176,352900.0
2009-10-05 11:30:00,52.76,52.88,52.7,52.71,271600.0,31.5117,31.5833,31.4758,31.4818,271600.0
2009-10-05 11:40:00,52.72,52.84,52.71,52.84,144100.0,31.4878,31.5595,31.4818,31.5595,144100.0
2009-10-05 11:50:00,52.84,52.97,52.83,52.85,415200.0,31.5595,31.6371,31.5535,31.5654,415200.0
2009-10-05 12:00:00,52.86,52.94,52.84,52.9,90100.0,31.5714,31.6192,31.5595,31.5953,90100.0
2009-10-05 12:10:00,52.88,52.91,52.83,52.88,83500.0,31.5833,31.6013,31.5535,31.5833,83500.0
2009-10-05 12:20:00,52.89,52.97,52.89,52.9,103600.0,31.5893,31.6371,31.5893,31.5953,103600.0
2009-10-05 12:30:00,52.91,52.97,52.9,52.92,117600.0,31.6013,31.6371,31.5953,31.6072,117600.0
2009-10-05 12:40:00,52.92,53.12,52.92,53.11,590300.0,31.6072,31.7267,31.6072,31.7207,590300.0
2009-10-05 12:50:00,53.1,53.12,53.04,53.08,214000.0,31.7147,31.7267,31.6789,31.7028,214000.0
2009-10-05 13:00:00,53.09,53.19,53.08,53.18,153600.0,31.7088,31.7685,31.7028,31.7625,153600.0
2009-10-05 13:10:00,53.18,53.21,53.12,53.15,295300.0,31.7625,31.7804,31.7267,31.7446,295300.0
2009-10-05 13:20:00,53.16,53.21,53.14,53.18,103200.0,31.7506,31.7804,31.7386,31.7625,103200.0
2009-10-05 13:30:00,53.19,53.21,53.06,53.07,177000.0,31.7685,31.7804,31.6909,31.6968,177000.0
2009-10-05 13:40:00,53.07,53.21,53.06,53.19,243700.0,31.6968,31.7804,31.6909,31.7685,243700.0
2009-10-05 13:50:00,53.2,53.25,53.18,53.19,163800.0,31.7745,31.8043,31.7625,31.7685,163800.0
2009-10-05 14:00:00,53.19,53.22,53.12,53.13,156000.0,31.7685,31.7864,31.7267,31.7327,156000.0
2009-10-05 14:10:00,53.13,53.15,53.05,53.06,212000.0,31.7327,31.7446,31.6849,31.6909,212000.0
2009-10-05 14:20:00,53.06,53.11,52.98,53.07,191400.0,31.6909,31.7207,31.6431,31.6968,191400.0
2009-10-05 14:30:00,53.07,53.19,53.07,53.19,153000.0,31.6968,31.7685,31.6968,31.7685,153000.0
2009-10-05 14:40:00,53.18,53.29,53.14,53.25,240100.0,31.7625,31.8282,31.7386,31.8043,240100.0
2009-10-05 14:50:00,53.25,53.32,53.23,53.27,254300.0,31.8043,31.8461,31.7924,31.8163,254300.0
2009-10-05 15:00:00,53.28,53.32,53.25,53.31,342400.0,31.8223,31.8461,31.8043,31.8402,342400.0
2009-10-05 15:10:00,53.31,53.34,53.26,53.3,307400.0,31.8402,31.8581,31.8103,31.8342,307400.0
2009-10-05 15:20:00,53.31,53.34,53.23,53.28,244900.0,31.8402,31.8581,31.7924,31.8223,244900.0
2009-10-05 15:30:00,53.28,53.29,53.19,53.24,480600.0,31.8223,31.8282,31.7685,31.7984,480600.0
2009-10-05 15:40:00,53.24,53.27,53.11,53.22,419000.0,31.7984,31.8163,31.7207,31.7864,419000.0
2009-10-05 15:50:00,53.21,53.21,53.13,53.15,1354500.0,31.7804,31.7804,31.7327,31.7446,1354500.0
2009-10-06 09:30:00,53.89,54.06,53.83,53.94,1319600.0,32.1866,32.2881,32.1507,32.2164,1319600.0
2009-10-06 09:40:00,53.94,54.18,53.89,54.09,1024100.0,32.2164,32.3598,32.1866,32.306,1024100.0
2009-10-06 09:50:00,54.09,54.23,54.05,54.19,860100.0,32.306,32.3897,32.2821,32.3658,860100.0
2009-10-06 10:00:00,54.2,54.31,54.17,54.22,817500.0,32.3717,32.4374,32.3538,32.3837,817500.0
2009-10-06 10:10:00,54.21,54.29,54.11,54.28,406600.0,32.3777,32.4255,32.318,32.4195,406600.0
2009-10-06 10:20:00,54.3,54.4,54.27,54.27,605900.0,32.4315,32.4912,32.4135,32.4135,605900.0
2009-10-06 10:30:00,54.27,54.42,54.26,54.42,409400.0,32.4135,32.5031,32.4076,32.5031,409400.0
2009-10-06 10:40:00,54.42,54.57,54.4,54.55,582300.0,32.5031,32.5927,32.4912,32.5808,582300.0
2009-10-06 10:50:00,54.54,54.6,54.51,54.59,334200.0,32.5748,32.6106,32.5569,32.6047,334200.0
2009-10-06 11:00:00,54.59,54.72,54.52,54.71,471800.0,32.6047,32.6823,32.5629,32.6763,471800.0
2009-10-06 11:10:00,54.7,54.77,54.6,54.65,616400.0,32.6704,32.7122,32.6106,32.6405,616400.0
2009-10-06 11:20:00,54.65,54.69,54.61,54.65,284000.0,32.6405,32.6644,32.6166,32.6405,284000.0
2009-10-06 11:30:00,54.64,54.65,54.51,54.52,426200.0,32.6345,32.6405,32.5569,32.5629,426200.0
2009-10-06 11:40:00,54.52,54.52,54.38,54.45,203900.0,32.5629,32.5629,32.4792,32.5211,203900.0
2009-10-06 11:50:00,54.46,54.53,54.39,54.53,293300.0,32.527,32.5688,32.4852,32.5688,293300.0
2009-10-06 12:00:00,54.53,54.61,54.52,54.61,136900.0,32.5688,32.6166,32.5629,32.6166,136900.0
2009-10-06 12:10:00,54.6,54.66,54.59,54.64,122000.0,32.6106,32.6465,32.6047,32.6345,122000.0
2009-10-06 12:20:00,54.64,54.66,54.58,54.61,193900.0,32.6345,32.6465,32.5987,32.6166,193900.0
2009-10-06 12:30:00,54.61,54.68,54.6,54.63,81800.0,32.6166,32.6584,32.6106,32.6286,81800.0
2009-10-06 12:40:00,54.63,54.67,54.54,54.54,184800.0,32.6286,32.6525,32.5748,32.5748,184800.0
2009-10-06 12:50:00,54.54,54.56,54.42,54.44,190400.0,32.5748,32.5868,32.5031,32.5151,190400.0
2009-10-06 13:00:00,54.43,54.43,54.29,54.35,469100.0,32.5091,32.5091,32.4255,32.4613,469100.0
2009-10-06 13:10:00,54.35,54.5,54.34,54.48,286200.0,32.4613,32.5509,32.4554,32.539,286200.0
2009-10-06 13:20:00,54.48,54.49,54.42,54.47,207700.0,32.539,32.5449,32.5031,32.533,207700.0
2009-10-06 13:30:00,54.47,54.5,54.38,54.45,389000.0,32.533,32.5509,32.4792,32.5211,389000.0
2009-10-06 13:40:00,54.45,54.46,54.28,54.32,354900.0,32.5211,32.527,32.4195,32.4434,354900.0
2009-10-06 13:50:00,54.31,54.31,54.1,54.18,496000.0,32.4374,32.4374,32.312,32.3598,496000.0
2009-10-06 14:00:00,54.18,54.23,53.97,54.03,575800.0,32.3598,32.3897,32.2344,32.2702,575800.0
2009-10-06 14:10:00,54.03,54.15,54.01,54.11,344600.0,32.2702,32.3419,32.2583,32.318,344600.0
2009-10-06 14:20:00,54.11,54.13,53.92,53.97,334900.0,32.318,32.3299,32.2045,32.2344,334900.0
2009-10-06 14:30:00,53.97,54.17,53.93,54.17,429500.0,32.2344,32.3538,32.2105,32.3538,429500.0
2009-10-06 14:40:00,54.18,54.27,54.1,54.23,299000.0,32.3598,32.4135,32.312,32.3897,299000.0
2009-10-06 14:50:00,54.24,54.34,54.19,54.33,496300.0,32.3956,32.4554,32.3658,32.4494,496300.0
2009-10-06 15:00:00,54.33,54.47,54.28,54.42,380500.0,32.4494,32.533,32.4195,32.5031,380500.0
2009-10-06 15:10:00,54.43,54.58,54.43,54.51,566700.0,32.5091,32.5987,32.5091,32.5569,566700.0
2009-10-06 15:20:00,54.51,54.6,54.43,54.56,497400.0,32.5569,32.6106,32.5091,32.5868,497400.0
2009-10-06 15:30:00,54.56,54.64,54.48,54.52,1079800.0,32.5868,32.6345,32.539,32.5629,1079800.0
2009-10-06 15:40:00,54.51,54.51,54.3,54.34,1133800.0,32.5569,32.5569,32.4315,32.4554,1133800.0
2009-10-06 15:50:00,54.34,54.44,54.3,54.4,1934800.0,32.4554,32.5151,32.4315,32.4912,1934800.0
2009-10-07 09:30:00,54.22,54.7,54.19,54.62,1164000.0,32.3837,32.6704,32.3658,32.6226,1164000.0
2009-10-07 09:40:00,54.62,54.69,54.25,54.34,810800.0,32.6226,32.6644,32.4016,32.4554,810800.0
2009-10-07 09:50:00,54.34,54.58,54.32,54.49,492200.0,32.4554,32.5987,32.4434,32.5449,492200.0
2009-10-07 10:00:00,54.49,54.57,54.4,54.48,508500.0,32.5449,32.5927,32.4912,32.539,508500.0
2009-10-07 10:10:00,54.47,54.72,54.44,54.68,534700.0,32.533,32.6823,32.5151,32.6584,534700.0
2009-10-07 10:20:00,54.69,54.8,54.65,54.71,391700.0,32.6644,32.7301,32.6405,32.6763,391700.0
2009-10-07 10:30:00,54.72,54.72,54.34,54.53,1643000.0,32.6823,32.6823,32.4554,32.5688,1643000.0
2009-10-07 10:40:00,54.52,54.63,54.38,54.41,336500.0,32.5629,32.6286,32.4792,32.4972,336500.0
2009-10-07 10:50:00,54.42,54.56,54.37,54.53,221600.0,32.5031,32.5868,32.4733,32.5688,221600.0
2009-10-07 11:00:00,54.52,54.8,54.52,54.71,296900.0,32.5629,32.7301,32.5629,32.6763,296900.0
2009-10-07 11:10:00,54.7,54.73,54.53,54.58,261200.0,32.6704,32.6883,32.5688,32.5987,261200.0
2009-10-07 11:20:00,54.58,54.59,54.47,54.49,1529300.0,32.5987,32.6047,32.533,32.5449,1529300.0
2009-10-07 11:30:00,54.48,54.52,54.31,54.35,986600.0,32.539,32.5629,32.4374,32.4613,986600.0
2009-10-07 11:40:00,54.36,54.44,54.28,54.34,543500.0,32.4673,32.5151,32.4195,32.4554,543500.0
2009-10-07 11:50:00,54.34,54.36,54.15,54.15,232300.0,32.4554,32.4673,32.3419,32.3419,232300.0
2009-10-07 12:00:00,54.15,54.33,54.14,54.33,154000.0,32.3419,32.4494,32.3359,32.4494,154000.0
2009-10-07 12:10:00,54.33,54.34,54.28,54.31,318700.0,32.4494,32.4554,32.4195,32.4374,318700.0
2009-10-07 12:20:00,54.31,54.31,54.18,54.21,622700.0,32.4374,32.4374,32.3598,32.3777,622700.0
2009-10-07 12:30:00,54.21,54.21,53.99,53.99,591900.0,32.3777,32.3777,32.2463,32.2463,591900.0
2009-10-07 12:40:00,54.0,54.11,53.95,54.11,764500.0,32.2523,32.318,32.2224,32.318,764500.0
2009-10-07 12:50:00,54.1,54.27,54.09,54.27,223000.0,32.312,32.4135,32.306,32.4135,223000.0
2009-10-07 13:00:00,54.27,54.3,54.17,54.18,132300.0,32.4135,32.4315,32.3538,32.3598,132300.0
2009-10-07 13:10:00,54.18,54.26,54.14,54.25,246400.0,32.3598,32.4076,32.3359,32.4016,246400.0
2009-10-07 13:20:00,54.26,54.35,54.26,54.34,86700.0,32.4076,32.4613,32.4076,32.4554,86700.0
2009-10-07 13:30:00,54.35,54.46,54.32,54.44,131600.0,32.4613,32.527,32.4434,32.5151,131600.0
2009-10-07 13:40:00,54.45,54.47,54.29,54.33,254700.0,32.5211,32.533,32.4255,32.4494,254700.0
2009-10-07 13:50:00,54.33,54.41,54.27,54.41,200700.0,32.4494,32.4972,32.4135,32.4972,200700.0
2009-10-07 14:00:00,54.41,54.42,54.26,54.3,186100.0,32.4972,32.5031,32.4076,32.4315,186100.0
2009-10-07 14:10:00,54.3,54.35,54.21,54.34,267400.0,32.4315,32.4613,32.3777,32.4554,267400.0
2009-10-07 14:20:00,54.34,54.38,54.25,54.37,368700.0,32.4554,32.4792,32.4016,32.4733,368700.0
2009-10-07 14:30:00,54.37,54.42,54.35,54.41,155100.0,32.4733,32.5031,32.4613,32.4972,155100.0
2009-10-07 14:40:00,54.4,54.53,54.33,54.46,361400.0,32.4912,32.5688,32.4494,32.527,361400.0
2009-10-07 14:50:00,54.47,54.55,54.47,54.51,94700.0,32.533,32.5808,32.533,32.5569,94700.0
2009-10-07 15:00:00,54.5,54.55,54.43,54.55,262800.0,32.5509,32.5808,32.5091,32.5808,262800.0
2009-10-07 15:10:00,54.55,54.62,54.5,54.57,285000.0,32.5808,32.6226,32.5509,32.5927,285000.0
2009-10-07 15:20:00,54.57,54.65,54.52,54.61,398700.0,32.5927,32.6405,32.5629,32.6166,398700.0
2009-10-07 15:30:00,54.61,54.74,54.6,54.72,458400.0,32.6166,32.6943,32.6106,32.6823,458400.0
2009-10-07 15:40:00,54.72,54.77,54.66,54.73,466000.0,32.6823,32.7122,32.6465,32.6883,466000.0
2009-10-07 15:50:00,54.72,54.79,54.67,54.75,898100.0,32.6823,32.7241,32.6525,32.7002,898100.0
2009-10-08 09:30:00,55.09,55.35,54.97,55.35,1179400.0,32.9033,33.0586,32.8316,33.0586,1179400.0
2009-10-08 09:40:00,55.35,55.51,55.29,55.45,2196400.0,33.0586,33.1542,33.0228,33.1183,2196400.0
2009-10-08 09:50:00,55.46,55.46,55.22,55.34,706000.0,33.1243,33.1243,32.9809,33.0526,706000.0
2009-10-08 10:00:00,55.34,55.36,55.13,55.19,897300.0,33.0526,33.0646,32.9272,32.963,897300.0
2009-10-08 10:10:00,55.2,55.32,55.07,55.28,661300.0,32.969,33.0407,32.8914,33.0168,661300.0
2009-10-08 10:20:00,55.28,55.48,55.21,55.43,428500.0,33.0168,33.1362,32.975,33.1064,428500.0
2009-10-08 10:30:00,55.42,55.63,55.3,55.59,963400.0,33.1004,33.2258,33.0287,33.2019,963400.0
2009-10-08 10:40:00,55.59,55.84,55.58,55.75,1003400.0,33.2019,33.3513,33.196,33.2975,1003400.0
2009-10-08 10:50:00,55.75,55.88,55.74,55.83,458000.0,33.2975,33.3751,33.2915,33.3453,458000.0
2009-10-08 11:00:00,55.83,55.95,55.79,55.93,587100.0,33.3453,33.417,33.3214,33.405,587100.0
2009-10-08 11:10:00,55.93,56.07,55.93,56.07,1382200.0,33.405,33.4886,33.405,33.4886,1382200.0
2009-10-08 11:20:00,56.07,56.1,55.94,55.99,1280700.0,33.4886,33.5065,33.411,33.4408,1280700.0
2009-10-08 11:30:00,56.0,56.15,56.0,56.11,796900.0,33.4468,33.5364,33.4468,33.5125,796900.0
2009-10-08 11:40:00,56.11,56.16,56.05,56.07,360500.0,33.5125,33.5424,33.4767,33.4886,360500.0
2009-10-08 11:50:00,56.07,56.12,56.0,56.09,648000.0,33.4886,33.5185,33.4468,33.5006,648000.0
2009-10-08 12:00:00,56.08,56.09,55.97,56.0,137700.0,33.4946,33.5006,33.4289,33.4468,137700.0
2009-10-08 12:10:00,55.99,56.02,55.97,56.0,202300.0,33.4408,33.4588,33.4289,33.4468,202300.0
2009-10-08 12:20:00,56.01,56.14,56.0,56.11,284100.0,33.4528,33.5304,33.4468,33.5125,284100.0
2009-10-08 12:30:00,56.11,56.19,56.06,56.09,492900.0,33.5125,33.5603,33.4826,33.5006,492900.0
2009-10-08 12:40:00,56.09,56.13,56.06,56.06,379100.0,33.5006,33.5245,33.4826,33.4826,379100.0
2009-10-08 12:50:00,56.07,56.12,56.04,56.08,117800.0,33.4886,33.5185,33.4707,33.4946,117800.0
2009-10-08 13:00:00,56.08,56.1,55.87,55.9,680900.0,33.4946,33.5065,33.3692,33.3871,680900.0
2009-10-08 13:10:00,55.89,55.94,55.77,55.93,361800.0,33.3811,33.411,33.3094,33.405,361800.0
2009-10-08 13:20:00,55.94,55.98,55.91,55.97,194700.0,33.411,33.4349,33.3931,33.4289,194700.0
2009-10-08 13:30:00,55.96,56.0,55.82,55.83,235300.0,33.4229,33.4468,33.3393,33.3453,235300.0
2009-10-08 13:40:00,55.83,56.03,55.83,56.0,385700.0,33.3453,33.4647,33.3453,33.4468,385700.0
2009-10-08 13:50:00,56.0,56.13,56.0,56.09,299000.0,33.4468,33.5245,33.4468,33.5006,299000.0
2009-10-08 14:00:00,56.08,56.15,56.03,56.09,188600.0,33.4946,33.5364,33.4647,33.5006,188600.0
2009-10-08 14:10:00,56.1,56.16,55.95,55.97,381600.0,33.5065,33.5424,33.417,33.4289,381600.0
2009-10-08 14:20:00,55.98,56.01,55.85,55.98,501300.0,33.4349,33.4528,33.3572,33.4349,501300.0
2009-10-08 14:30:00,55.98,56.03,55.94,55.99,193200.0,33.4349,33.4647,33.411,33.4408,193200.0
2009-10-08 14:40:00,56.0,56.03,55.91,56.02,207600.0,33.4468,33.4647,33.3931,33.4588,207600.0
2009-10-08 14:50:00,56.02,56.03,55.96,55.98,157200.0,33.4588,33.4647,33.4229,33.4349,157200.0
2009-10-08 15:00:00,55.99,56.23,55.98,56.2,1250200.0,33.4408,33.5842,33.4349,33.5663,1250200.0
2009-10-08 15:10:00,56.2,56.25,56.14,56.24,1222400.0,33.5663,33.5961,33.5304,33.5902,1222400.0
2009-10-08 15:20:00,56.24,56.37,56.24,56.3,1602800.0,33.5902,33.6678,33.5902,33.626,1602800.0
2009-10-08 15:30:00,56.3,56.3,56.15,56.21,2164200.0,33.626,33.626,33.5364,33.5722,2164200.0
2009-10-08 15:40:00,56.2,56.28,56.19,56.25,1558600.0,33.5663,33.614,33.5603,33.5961,1558600.0
2009-10-08 15:50:00,56.25,56.26,56.11,56.16,2285500.0,33.5961,33.6021,33.5125,33.5424,2285500.0
2009-10-09 09:30:00,55.99,56.14,55.91,56.07,814900.0,33.4408,33.5304,33.3931,33.4886,814900.0
2009-10-09 09:40:00,56.07,56.38,56.02,56.31,596700.0,33.4886,33.6738,33.4588,33.632,596700.0
2009-10-09 09:50:00,56.31,56.34,56.15,56.29,732000.0,33.632,33.6499,33.5364,33.62,732000.0
2009-10-09 10:00:00,56.29,56.36,56.22,56.29,339700.0,33.62,33.6618,33.5782,33.62,339700.0
2009-10-09 10:10:00,56.3,56.41,56.24,56.24,341500.0,33.626,33.6917,33.5902,33.5902,341500.0
2009-10-09 10:20:00,56.24,56.29,56.17,56.26,195200.0,33.5902,33.62,33.5483,33.6021,195200.0
2009-10-09 10:30:00,56.26,56.4,56.24,56.28,684700.0,33.6021,33.6857,33.5902,33.614,684700.0
2009-10-09 10:40:00,56.29,56.34,56.23,56.27,318900.0,33.62,33.6499,33.5842,33.6081,318900.0
2009-10-09 10:50:00,56.27,56.38,56.25,56.33,286300.0,33.6081,33.6738,33.5961,33.6439,286300.0
2009-10-09 11:00:00,56.33,56.4,56.3,56.38,227500.0,33.6439,33.6857,33.626,33.6738,227500.0
2009-10-09 11:10:00,56.38,56.41,56.26,56.29,451300.0,33.6738,33.6917,33.6021,33.62,451300.0
2009-10-09 11:20:00,56.29,56.41,56.29,56.33,289200.0,33.62,33.6917,33.62,33.6439,289200.0
2009-10-09 11:30:00,56.34,56.37,56.16,56.19,268900.0,33.6499,33.6678,33.5424,33.5603,268900.0
2009-10-09 11:40:00,56.2,56.2,56.08,56.08,245000.0,33.5663,33.5663,33.4946,33.4946,245000.0
2009-10-09 11:50:00,56.08,56.15,56.0,56.02,545100.0,33.4946,33.5364,33.4468,33.4588,545100.0
2009-10-09 12:00:00,56.01,56.08,55.85,55.87,388700.0,33.4528,33.4946,33.3572,33.3692,388700.0
2009-10-09 12:10:00,55.86,55.96,55.84,55.89,346700.0,33.3632,33.4229,33.3513,33.3811,346700.0
2009-10-09 12:20:00,55.89,55.9,55.75,55.78,350800.0,33.3811,33.3871,33.2975,33.3154,350800.0
2009-10-09 12:30:00,55.78,55.86,55.74,55.85,155100.0,33.3154,33.3632,33.2915,33.3572,155100.0
2009-10-09 12:40:00,55.85,55.92,55.82,55.92,142200.0,33.3572,33.399,33.3393,33.399,142200.0
2009-10-09 12:50:00,55.91,56.03,55.9,56.02,219600.0,33.3931,33.4647,33.3871,33.4588,219600.0
2009-10-09 13:00:00,56.03,56.07,55.96,55.97,175300.0,33.4647,33.4886,33.4229,33.4289,175300.0
2009-10-09 13:10:00,55.96,56.04,55.96,56.03,197700.0,33.4229,33.4707,33.4229,33.4647,197700.0
2009-10-09 13:20:00,56.02,56.03,55.94,55.94,83400.0,33.4588,33.4647,33.411,33.411,83400.0
2009-10-09 13:30:00,55.95,56.02,55.94,55.99,141900.0,33.417,33.4588,33.411,33.4408,141900.0
2009-10-09 13:40:00,55.99,56.0,55.94,55.97,114100.0,33.4408,33.4468,33.411,33.4289,114100.0
2009-10-09 13:50:00,55.98,55.98,55.91,55.91,108300.0,33.4349,33.4349,33.3931,33.3931,108300.0
2009-10-09 14:00:00,55.91,55.91,55.81,55.82,201900.0,33.3931,33.3931,33.3333,33.3393,201900.0
2009-10-09 14:10:00,55.82,55.88,55.79,55.84,362900.0,33.3393,33.3751,33.3214,33.3513,362900.0
2009-10-09 14:20:00,55.84,55.87,55.79,55.84,113600.0,33.3513,33.3692,33.3214,33.3513,113600.0
2009-10-09 14:30:00,55.84,55.9,55.83,55.88,140100.0,33.3513,33.3871,33.3453,33.3751,140100.0
2009-10-09 14:40:00,55.89,55.93,55.82,55.89,230300.0,33.3811,33.405,33.3393,33.3811,230300.0
2009-10-09 14:50:00,55.89,56.01,55.89,56.01,109900.0,33.3811,33.4528,33.3811,33.4528,109900.0
2009-10-09 15:00:00,56.01,56.15,56.0,56.15,549200.0,33.4528,33.5364,33.4468,33.5364,549200.0
2009-10-09 15:10:00,56.14,56.18,56.04,56.08,269300.0,33.5304,33.5543,33.4707,33.4946,269300.0
2009-10-09 15:20:00,56.08,56.15,56.06,56.14,134400.0,33.4946,33.5364,33.4826,33.5304,134400.0
2009-10-09 15:30:00,56.14,56.15,56.09,56.14,323900.0,33.5304,33.5364,33.5006,33.5304,323900.0
2009-10-09 15:40:00,56.15,56.22,56.11,56.14,850200.0,33.5364,33.5782,33.5125,33.5304,850200.0
2009-10-09 15:50:00,56.13,56.24,56.11,56.21,739300.0,33.5245,33.5902,33.5125,33.5722,739300.0
2009-10-12 09:30:00,56.6,57.08,56.59,57.01,735800.0,33.8052,34.0919,33.7992,34.0501,735800.0
2009-10-12 09:40:00,57.01,57.14,56.99,57.11,345000.0,34.0501,34.1277,34.0381,34.1098,345000.0
2009-10-12 09:50:00,57.11,57.33,57.09,57.32,436700.0,34.1098,34.2412,34.0978,34.2352,436700.0
2009-10-12 10:00:00,57.33,57.35,57.27,57.29,906700.0,34.2412,34.2531,34.2053,34.2173,906700.0
2009-10-12 10:10:00,57.29,57.32,57.13,57.16,538600.0,34.2173,34.2352,34.1217,34.1396,538600.0
2009-10-12 10:20:00,57.16,57.2,57.1,57.2,232100.0,34.1396,34.1635,34.1038,34.1635,232100.0
2009-10-12 10:30:00,57.2,57.27,57.18,57.18,266200.0,34.1635,34.2053,34.1516,34.1516,266200.0
2009-10-12 10:40:00,57.18,57.26,57.17,57.22,290900.0,34.1516,34.1994,34.1456,34.1755,290900.0
2009-10-12 10:50:00,57.22,57.29,57.19,57.23,355700.0,34.1755,34.2173,34.1576,34.1814,355700.0
2009-10-12 11:00:00,57.24,57.27,57.15,57.2,188300.0,34.1874,34.2053,34.1337,34.1635,188300.0
2009-10-12 11:10:00,57.21,57.22,57.17,57.2,208600.0,34.1695,34.1755,34.1456,34.1635,208600.0
2009-10-12 11:20:00,57.2,57.2,57.06,57.06,213300.0,34.1635,34.1635,34.0799,34.0799,213300.0
2009-10-12 11:30:00,57.06,57.16,56.98,57.16,238400.0,34.0799,34.1396,34.0321,34.1396,238400.0
2009-10-12 11:40:00,57.16,57.19,57.14,57.15,117400.0,34.1396,34.1576,34.1277,34.1337,117400.0
2009-10-12 11:50:00,57.15,57.16,57.11,57.14,151900.0,34.1337,34.1396,34.1098,34.1277,151900.0
2009-10-12 12:00:00,57.14,57.18,57.13,57.16,101200.0,34.1277,34.1516,34.1217,34.1396,101200.0
2009-10-12 12:10:00,57.16,57.23,57.15,57.16,281100.0,34.1396,34.1814,34.1337,34.1396,281100.0
2009-10-12 12:20:00,57.16,57.18,57.13,57.16,172000.0,34.1396,34.1516,34.1217,34.1396,172000.0
2009-10-12 12:30:00,57.16,57.17,57.1,57.15,108500.0,34.1396,34.1456,34.1038,34.1337,108500.0
2009-10-12 12:40:00,57.15,57.16,57.1,57.15,120900.0,34.1337,34.1396,34.1038,34.1337,120900.0
2009-10-12 12:50:00,57.15,57.22,57.14,57.2,180200.0,34.1337,34.1755,34.1277,34.1635,180200.0
2009-10-12 13:00:00,57.2,57.24,57.19,57.2,141900.0,34.1635,34.1874,34.1576,34.1635,141900.0
2009-10-12 13:10:00,57.2,57.21,57.17,57.18,164500.0,34.1635,34.1695,34.1456,34.1516,164500.0
2009-10-12 13:20:00,57.18,57.18,57.11,57.14,175800.0,34.1516,34.1516,34.1098,34.1277,175800.0
2009-10-12 13:30:00,57.14,57.14,57.08,57.12,212500.0,34.1277,34.1277,34.0919,34.1157,212500.0
2009-10-12 13:40:00,57.12,57.2,57.11,57.18,186600.0,34.1157,34.1635,34.1098,34.1516,186600.0
2009-10-12 13:50:00,57.18,57.2,57.16,57.19,102600.0,34.1516,34.1635,34.1396,34.1576,102600.0
2009-10-12 14:00:00,57.19,57.2,57.1,57.11,267300.0,34.1576,34.1635,34.1038,34.1098,267300.0
2009-10-12 14:10:00,57.1,57.11,56.9,56.91,447200.0,34.1038,34.1098,33.9844,33.9903,447200.0
2009-10-12 14:20:00,56.9,56.92,56.77,56.84,735100.0,33.9844,33.9963,33.9067,33.9485,735100.0
2009-10-12 14:30:00,56.84,56.85,56.69,56.72,362000.0,33.9485,33.9545,33.8589,33.8768,362000.0
2009-10-12 14:40:00,56.73,56.8,56.72,56.78,235300.0,33.8828,33.9246,33.8768,33.9127,235300.0
2009-10-12 14:50:00,56.78,56.78,56.64,56.77,395400.0,33.9127,33.9127,33.8291,33.9067,395400.0
2009-10-12 15:00:00,56.77,56.84,56.77,56.84,347100.0,33.9067,33.9485,33.9067,33.9485,347100.0
2009-10-12 15:10:00,56.84,56.86,56.8,56.82,173900.0,33.9485,33.9605,33.9246,33.9366,173900.0
2009-10-12 15:20:00,56.81,56.9,56.81,56.89,415000.0,33.9306,33.9844,33.9306,33.9784,415000.0
2009-10-12 15:30:00,56.9,56.92,56.79,56.8,468300.0,33.9844,33.9963,33.9187,33.9246,468300.0
2009-10-12 15:40:00,56.81,56.89,56.78,56.87,613300.0,33.9306,33.9784,33.9127,33.9664,613300.0
2009-10-12 15:50:00,56.87,56.95,56.85,56.94,1054000.0,33.9664,34.0142,33.9545,34.0082,1054000.0
2009-10-13 09:30:00,57.08,57.12,56.68,56.75,1254100.0,34.0919,34.1157,33.853,33.8948,1254100.0
2009-10-13 09:40:00,56.75,56.81,56.44,56.5,1665200.0,33.8948,33.9306,33.7096,33.7454,1665200.0
2009-10-13 09:50:00,56.5,56.56,56.17,56.24,1099600.0,33.7454,33.7813,33.5483,33.5902,1099600.0
2009-10-13 10:00:00,56.23,56.3,56.04,56.3,1081200.0,33.5842,33.626,33.4707,33.626,1081200.0
2009-10-13 10:10:00,56.29,56.46,56.26,56.45,559700.0,33.62,33.7216,33.6021,33.7156,559700.0
2009-10-13 10:20:00,56.45,56.56,56.36,56.55,901700.0,33.7156,33.7813,33.6618,33.7753,901700.0
2009-10-13 10:30:00,56.55,56.7,56.52,56.62,813100.0,33.7753,33.8649,33.7574,33.8171,813100.0
2009-10-13 10:40:00,56.62,56.62,56.52,56.53,341800.0,33.8171,33.8171,33.7574,33.7634,341800.0
2009-10-13 10:50:00,56.54,56.64,56.49,56.6,301200.0,33.7693,33.8291,33.7395,33.8052,301200.0
2009-10-13 11:00:00,56.6,56.6,56.45,56.47,348300.0,33.8052,33.8052,33.7156,33.7275,348300.0
2009-10-13 11:10:00,56.47,56.52,56.39,56.42,269100.0,33.7275,33.7574,33.6797,33.6977,269100.0
2009-10-13 11:20:00,56.43,56.45,56.35,56.37,410100.0,33.7036,33.7156,33.6559,33.6678,410100.0
2009-10-13 11:30:00,56.38,56.56,56.38,56.55,463800.0,33.6738,33.7813,33.6738,33.7753,463800.0
2009-10-13 11:40:00,56.55,56.71,56.55,56.65,573300.0,33.7753,33.8709,33.7753,33.835,573300.0
2009-10-13 11:50:00,56.65,56.83,56.65,56.8,736600.0,33.835,33.9425,33.835,33.9246,736600.0
2009-10-13 12:00:00,56.8,56.83,56.76,56.78,283200.0,33.9246,33.9425,33.9007,33.9127,283200.0
2009-10-13 12:10:00,56.78,56.87,56.77,56.82,250200.0,33.9127,33.9664,33.9067,33.9366,250200.0
2009-10-13 12:20:00,56.82,56.82,56.65,56.69,303500.0,33.9366,33.9366,33.835,33.8589,303500.0
2009-10-13 12:30:00,56.69,56.71,56.65,56.66,123600.0,33.8589,33.8709,33.835,33.841,123600.0
2009-10-13 12:40:00,56.65,56.65,56.56,56.61,156600.0,33.835,33.835,33.7813,33.8111,156600.0
2009-10-13 12:50:00,56.62,56.78,56.62,56.78,157900.0,33.8171,33.9127,33.8171,33.9127,157900.0
2009-10-13 13:00:00,56.78,56.9,56.78,56.89,191900.0,33.9127,33.9844,33.9127,33.9784,191900.0
2009-10-13 13:10:00,56.89,56.92,56.8,56.86,183800.0,33.9784,33.9963,33.9246,33.9605,183800.0
2009-10-13 13:20:00,56.85,56.94,56.85,56.9,153600.0,33.9545,34.0082,33.9545,33.9844,153600.0
2009-10-13 13:30:00,56.91,56.94,56.88,56.93,85100.0,33.9903,34.0082,33.9724,34.0023,85100.0
2009-10-13 13:40:00,56.93,56.93,56.75,56.8,195700.0,34.0023,34.0023,33.8948,33.9246,195700.0
2009-10-13 13:50:00,56.79,56.97,56.78,56.93,248900.0,33.9187,34.0262,33.9127,34.0023,248900.0
2009-10-13 14:00:00,56.93,56.96,56.7,56.71,288100.0,34.0023,34.0202,33.8649,33.8709,288100.0
2009-10-13 14:10:00,56.71,56.82,56.67,56.79,232200.0,33.8709,33.9366,33.847,33.9187,232200.0
2009-10-13 14:20:00,56.81,56.84,56.76,56.78,223700.0,33.9306,33.9485,33.9007,33.9127,223700.0
2009-10-13 14:30:00,56.78,56.81,56.76,56.78,229400.0,33.9127,33.9306,33.9007,33.9127,229400.0
2009-10-13 14:40:00,56.78,56.96,56.78,56.96,400900.0,33.9127,34.0202,33.9127,34.0202,400900.0
2009-10-13 14:50:00,56.96,56.96,56.86,56.89,296100.0,34.0202,34.0202,33.9605,33.9784,296100.0
2009-10-13 15:00:00,56.89,56.97,56.86,56.9,349000.0,33.9784,34.0262,33.9605,33.9844,349000.0
2009-10-13 15:10:00,56.9,57.04,56.89,56.98,339400.0,33.9844,34.068,33.9784,34.0321,339400.0
2009-10-13 15:20:00,56.99,57.07,56.97,57.02,205900.0,34.0381,34.0859,34.0262,34.056,205900.0
2009-10-13 15:30:00,57.03,57.04,56.88,56.89,615300.0,34.062,34.068,33.9724,33.9784,615300.0
2009-10-13 15:40:00,56.89,56.94,56.86,56.88,679200.0,33.9784,34.0082,33.9605,33.9724,679200.0
2009-10-13 15:50:00,56.88,56.97,56.84,56.96,921700.0,33.9724,34.0262,33.9485,34.0202,921700.0
2009-10-14 09:30:00,57.75,57.81,57.57,57.6,1429600.0,34.492,34.5279,34.3845,34.4024,1429600.0
2009-10-14 09:40:00,57.6,57.63,57.4,57.4,727700.0,34.4024,34.4204,34.283,34.283,727700.0
2009-10-14 09:50:00,57.41,57.68,57.4,57.63,1077000.0,34.289,34.4502,34.283,34.4204,1077000.0
2009-10-14 10:00:00,57.62,57.63,57.41,57.42,833700.0,34.4144,34.4204,34.289,34.2949,833700.0
2009-10-14 10:10:00,57.44,57.56,57.44,57.48,753300.0,34.3069,34.3785,34.3069,34.3308,753300.0
2009-10-14 10:20:00,57.49,57.51,57.38,57.42,897600.0,34.3367,34.3487,34.271,34.2949,897600.0
2009-10-14 10:30:00,57.42,57.56,57.38,57.53,709800.0,34.2949,34.3785,34.271,34.3606,709800.0
2009-10-14 10:40:00,57.53,57.6,57.52,57.6,472600.0,34.3606,34.4024,34.3547,34.4024,472600.0
2009-10-14 10:50:00,57.6,57.73,57.57,57.67,1007900.0,34.4024,34.4801,34.3845,34.4442,1007900.0
2009-10-14 11:00:00,57.68,57.76,57.63,57.67,999000.0,34.4502,34.498,34.4204,34.4442,999000.0
2009-10-14 11:10:00,57.66,57.78,57.66,57.78,677900.0,34.4383,34.5099,34.4383,34.5099,677900.0
2009-10-14 11:20:00,57.77,57.78,57.72,57.74,756000.0,34.504,34.5099,34.4741,34.4861,756000.0
2009-10-14 11:30:00,57.75,57.78,57.7,57.7,696500.0,34.492,34.5099,34.4622,34.4622,696500.0
2009-10-14 11:40:00,57.7,57.72,57.65,57.72,143500.0,34.4622,34.4741,34.4323,34.4741,143500.0
2009-10-14 11:50:00,57.72,57.73,57.61,57.63,246000.0,34.4741,34.4801,34.4084,34.4204,246000.0
2009-10-14 12:00:00,57.62,57.65,57.59,57.64,473600.0,34.4144,34.4323,34.3965,34.4263,473600.0
2009-10-14 12:10:00,57.63,57.65,57.51,57.54,298300.0,34.4204,34.4323,34.3487,34.3666,298300.0
2009-10-14 12:20:00,57.53,57.54,57.44,57.45,529300.0,34.3606,34.3666,34.3069,34.3128,529300.0
2009-10-14 12:30:00,57.45,57.54,57.44,57.51,302800.0,34.3128,34.3666,34.3069,34.3487,302800.0
2009-10-14 12:40:00,57.51,57.6,57.5,57.55,251000.0,34.3487,34.4024,34.3427,34.3726,251000.0
2009-10-14 12:50:00,57.55,57.62,57.55,57.59,347100.0,34.3726,34.4144,34.3726,34.3965,347100.0
2009-10-14 13:00:00,57.6,57.71,57.58,57.7,374200.0,34.4024,34.4681,34.3905,34.4622,374200.0
2009-10-14 13:10:00,57.71,57.77,57.7,57.76,300100.0,34.4681,34.504,34.4622,34.498,300100.0
2009-10-14 13:20:00,57.76,57.78,57.65,57.66,237000.0,34.498,34.5099,34.4323,34.4383,237000.0
2009-10-14 13:30:00,57.67,57.71,57.62,57.68,202500.0,34.4442,34.4681,34.4144,34.4502,202500.0
2009-10-14 13:40:00,57.68,57.72,57.63,57.67,150300.0,34.4502,34.4741,34.4204,34.4442,150300.0
2009-10-14 13:50:00,57.66,57.7,57.64,57.68,140600.0,34.4383,34.4622,34.4263,34.4502,140600.0
2009-10-14 14:00:00,57.7,57.74,57.68,57.73,212100.0,34.4622,34.4861,34.4502,34.4801,212100.0
2009-10-14 14:10:00,57.72,57.76,57.61,57.73,370500.0,34.4741,34.498,34.4084,34.4801,370500.0
2009-10-14 14:20:00,57.74,57.77,57.65,57.67,248300.0,34.4861,34.504,34.4323,34.4442,248300.0
2009-10-14 14:30:00,57.67,57.7,57.58,57.61,243300.0,34.4442,34.4622,34.3905,34.4084,243300.0
2009-10-14 14:40:00,57.62,57.63,57.51,57.61,357800.0,34.4144,34.4204,34.3487,34.4084,357800.0
2009-10-14 14:50:00,57.6,57.64,57.55,57.59,443100.0,34.4024,34.4263,34.3726,34.3965,443100.0
2009-10-14 15:00:00,57.59,57.78,57.59,57.78,632200.0,34.3965,34.5099,34.3965,34.5099,632200.0
2009-10-14 15:10:00,57.78,57.86,57.75,57.84,598200.0,34.5099,34.5577,34.492,34.5458,598200.0
2009-10-14 15:20:00,57.84,57.97,57.82,57.95,789200.0,34.5458,34.6234,34.5338,34.6115,789200.0
2009-10-14 15:30:00,57.96,57.99,57.91,57.98,1010800.0,34.6175,34.6354,34.5876,34.6294,1010800.0
2009-10-14 15:40:00,57.99,57.99,57.89,57.91,508800.0,34.6354,34.6354,34.5756,34.5876,508800.0
2009-10-14 15:50:00,57.9,57.97,57.89,57.96,1411600.0,34.5816,34.6234,34.5756,34.6175,1411600.0
2009-10-15 09:30:00,57.61,57.99,57.51,57.99,632200.0,34.4084,34.6354,34.3487,34.6354,632200.0
2009-10-15 09:40:00,57.99,58.01,57.9,57.91,437800.0,34.6354,34.6473,34.5816,34.5876,437800.0
2009-10-15 09:50:00,57.91,58.01,57.9,58.0,342800.0,34.5876,34.6473,34.5816,34.6413,342800.0
2009-10-15 10:00:00,57.99,57.99,57.75,57.75,1130100.0,34.6354,34.6354,34.492,34.492,1130100.0
2009-10-15 10:10:00,57.74,57.86,57.64,57.81,1371800.0,34.4861,34.5577,34.4263,34.5279,1371800.0
2009-10-15 10:20:00,57.81,57.94,57.79,57.84,851900.0,34.5279,34.6055,34.5159,34.5458,851900.0
2009-10-15 10:30:00,57.83,57.89,57.71,57.73,689500.0,34.5398,34.5756,34.4681,34.4801,689500.0
2009-10-15 10:40:00,57.72,57.76,57.64,57.73,347200.0,34.4741,34.498,34.4263,34.4801,347200.0
2009-10-15 10:50:00,57.73,57.9,57.72,57.88,174500.0,34.4801,34.5816,34.4741,34.5697,174500.0
2009-10-15 11:00:00,57.89,58.2,57.89,58.18,1449900.0,34.5756,34.7608,34.5756,34.7489,1449900.0
2009-10-15 11:10:00,58.18,58.25,58.13,58.13,430100.0,34.7489,34.7907,34.719,34.719,430100.0
2009-10-15 11:20:00,58.13,58.15,58.05,58.06,559300.0,34.719,34.7309,34.6712,34.6772,559300.0
2009-10-15 11:30:00,58.06,58.1,57.92,58.1,498300.0,34.6772,34.7011,34.5936,34.7011,498300.0
2009-10-15 11:40:00,58.09,58.11,58.03,58.11,154600.0,34.6951,34.707,34.6593,34.707,154600.0
2009-10-15 11:50:00,58.11,58.25,58.11,58.2,344700.0,34.707,34.7907,34.707,34.7608,344700.0
2009-10-15 12:00:00,58.2,58.34,58.2,58.3,552900.0,34.7608,34.8444,34.7608,34.8205,552900.0
2009-10-15 12:10:00,58.3,58.51,58.29,58.51,431800.0,34.8205,34.9459,34.8145,34.9459,431800.0
2009-10-15 12:20:00,58.51,58.52,58.44,58.44,205700.0,34.9459,34.9519,34.9041,34.9041,205700.0
2009-10-15 12:30:00,58.43,58.66,58.43,58.64,460500.0,34.8982,35.0355,34.8982,35.0236,460500.0
2009-10-15 12:40:00,58.63,58.7,58.57,58.63,302800.0,35.0176,35.0594,34.9818,35.0176,302800.0
2009-10-15 12:50:00,58.63,58.71,58.55,58.56,780200.0,35.0176,35.0654,34.9698,34.9758,780200.0
2009-10-15 13:00:00,58.57,58.62,58.56,58.6,259300.0,34.9818,35.0116,34.9758,34.9997,259300.0
2009-10-15 13:10:00,58.6,58.65,58.55,58.61,290700.0,34.9997,35.0296,34.9698,35.0057,290700.0
2009-10-15 13:20:00,58.61,58.81,58.6,58.81,180800.0,35.0057,35.1251,34.9997,35.1251,180800.0
2009-10-15 13:30:00,58.8,58.83,58.73,58.78,292700.0,35.1192,35.1371,35.0773,35.1072,292700.0
2009-10-15 13:40:00,58.78,58.8,58.71,58.77,209300.0,35.1072,35.1192,35.0654,35.1012,209300.0
2009-10-15 13:50:00,58.78,58.86,58.76,58.81,210600.0,35.1072,35.155,35.0953,35.1251,210600.0
2009-10-15 14:00:00,58.81,58.96,58.81,58.95,417300.0,35.1251,35.2147,35.1251,35.2087,417300.0
2009-10-15 14:10:00,58.94,58.99,58.88,58.98,420900.0,35.2028,35.2326,35.1669,35.2267,420900.0
2009-10-15 14:20:00,58.99,58.99,58.87,58.9,512900.0,35.2326,35.2326,35.161,35.1789,512900.0
2009-10-15 14:30:00,58.9,58.99,58.9,58.96,357200.0,35.1789,35.2326,35.1789,35.2147,357200.0
2009-10-15 14:40:00,58.96,58.98,58.9,58.98,189100.0,35.2147,35.2267,35.1789,35.2267,189100.0
2009-10-15 14:50:00,58.98,59.09,58.98,59.08,406700.0,35.2267,35.2924,35.2267,35.2864,406700.0
2009-10-15 15:00:00,59.08,59.14,59.06,59.12,481600.0,35.2864,35.3222,35.2744,35.3103,481600.0
2009-10-15 15:10:00,59.12,59.14,59.03,59.07,388100.0,35.3103,35.3222,35.2565,35.2804,388100.0
2009-10-15 15:20:00,59.07,59.08,58.95,58.95,824000.0,35.2804,35.2864,35.2087,35.2087,824000.0
2009-10-15 15:30:00,58.95,59.07,58.95,59.07,852400.0,35.2087,35.2804,35.2087,35.2804,852400.0
2009-10-15 15:40:00,59.07,59.1,58.98,59.01,996400.0,35.2804,35.2983,35.2267,35.2446,996400.0
2009-10-15 15:50:00,59.0,59.18,59.0,59.17,2619300.0,35.2386,35.3461,35.2386,35.3401,2619300.0
2009-10-16 09:30:00,58.9,59.02,58.52,59.02,851500.0,35.1789,35.2506,34.9519,35.2506,851500.0
2009-10-16 09:40:00,59.0,59.07,58.85,59.06,686100.0,35.2386,35.2804,35.149,35.2744,686100.0
2009-10-16 09:50:00,59.05,59.15,58.73,58.92,1240900.0,35.2685,35.3282,35.0773,35.1908,1240900.0
2009-10-16 10:00:00,58.92,58.92,58.5,58.58,1570100.0,35.1908,35.1908,34.94,34.9878,1570100.0
2009-10-16 10:10:00,58.59,58.76,58.51,58.73,810400.0,34.9937,35.0953,34.9459,35.0773,810400.0
2009-10-16 10:20:00,58.74,58.83,58.73,58.74,669600.0,35.0833,35.1371,35.0773,35.0833,669600.0
2009-10-16 10:30:00,58.74,58.76,58.65,58.65,465700.0,35.0833,35.0953,35.0296,35.0296,465700.0
2009-10-16 10:40:00,58.65,58.66,58.45,58.55,682400.0,35.0296,35.0355,34.9101,34.9698,682400.0
2009-10-16 10:50:00,58.54,58.58,58.45,58.48,500600.0,34.9639,34.9878,34.9101,34.928,500600.0
2009-10-16 11:00:00,58.48,58.8,58.46,58.63,616800.0,34.928,35.1192,34.9161,35.0176,616800.0
2009-10-16 11:10:00,58.62,58.72,58.57,58.71,379900.0,35.0116,35.0714,34.9818,35.0654,379900.0
2009-10-16 11:20:00,58.71,58.73,58.6,58.73,518400.0,35.0654,35.0773,34.9997,35.0773,518400.0
2009-10-16 11:30:00,58.73,58.75,58.58,58.58,328200.0,35.0773,35.0893,34.9878,34.9878,328200.0
2009-10-16 11:40:00,58.58,58.62,58.48,58.58,247600.0,34.9878,35.0116,34.928,34.9878,247600.0
2009-10-16 11:50:00,58.59,58.78,58.57,58.76,169100.0,34.9937,35.1072,34.9818,35.0953,169100.0
2009-10-16 12:00:00,58.75,58.8,58.73,58.8,144800.0,35.0893,35.1192,35.0773,35.1192,144800.0
2009-10-16 12:10:00,58.8,58.81,58.7,58.72,402800.0,35.1192,35.1251,35.0594,35.0714,402800.0
2009-10-16 12:20:00,58.71,58.8,58.66,58.71,178800.0,35.0654,35.1192,35.0355,35.0654,178800.0
2009-10-16 12:30:00,58.71,58.82,58.71,58.79,162200.0,35.0654,35.1311,35.0654,35.1132,162200.0
2009-10-16 12:40:00,58.78,58.8,58.65,58.74,159300.0,35.1072,35.1192,35.0296,35.0833,159300.0
2009-10-16 12:50:00,58.74,58.81,58.71,58.76,540200.0,35.0833,35.1251,35.0654,35.0953,540200.0
2009-10-16 13:00:00,58.77,58.78,58.72,58.75,143300.0,35.1012,35.1072,35.0714,35.0893,143300.0
2009-10-16 13:10:00,58.76,58.87,58.75,58.85,249500.0,35.0953,35.161,35.0893,35.149,249500.0
2009-10-16 13:20:00,58.85,59.01,58.85,59.01,275000.0,35.149,35.2446,35.149,35.2446,275000.0
2009-10-16 13:30:00,59.01,59.01,58.9,58.91,426400.0,35.2446,35.2446,35.1789,35.1849,426400.0
2009-10-16 13:40:00,58.9,59.02,58.9,59.0,150500.0,35.1789,35.2506,35.1789,35.2386,150500.0
2009-10-16 13:50:00,59.01,59.06,58.9,58.9,216200.0,35.2446,35.2744,35.1789,35.1789,216200.0
2009-10-16 14:00:00,58.9,58.91,58.78,58.79,360100.0,35.1789,35.1849,35.1072,35.1132,360100.0
2009-10-16 14:10:00,58.79,58.85,58.76,58.82,233300.0,35.1132,35.149,35.0953,35.1311,233300.0
2009-10-16 14:20:00,58.82,59.02,58.82,58.98,283800.0,35.1311,35.2506,35.1311,35.2267,283800.0
2009-10-16 14:30:00,58.97,59.03,58.91,59.03,292300.0,35.2207,35.2565,35.1849,35.2565,292300.0
2009-10-16 14:40:00,59.02,59.02,58.91,58.98,151600.0,35.2506,35.2506,35.1849,35.2267,151600.0
2009-10-16 14:50:00,58.97,59.0,58.95,58.95,260200.0,35.2207,35.2386,35.2087,35.2087,260200.0
2009-10-16 15:00:00,58.95,59.01,58.61,58.97,337300.0,35.2087,35.2446,35.0057,35.2207,337300.0
2009-10-16 15:10:00,58.98,59.09,58.97,59.0,773700.0,35.2267,35.2924,35.2207,35.2386,773700.0
2009-10-16 15:20:00,59.01,59.06,58.95,59.05,271300.0,35.2446,35.2744,35.2087,35.2685,271300.0
2009-10-16 15:30:00,59.06,59.18,59.0,59.16,552600.0,35.2744,35.3461,35.2386,35.3342,552600.0
2009-10-16 15:40:00,59.17,59.25,59.07,59.09,1254400.0,35.3401,35.3879,35.2804,35.2924,1254400.0
2009-10-16 15:50:00,59.09,59.09,58.93,59.01,3149600.0,35.2924,35.2924,35.1968,35.2446,3149600.0
2009-10-19 09:30:00,59.06,59.25,59.0,59.24,1375600.0,35.2744,35.3879,35.2386,35.382,1375600.0
2009-10-19 09:40:00,59.23,59.4,59.0,59.07,1282000.0,35.376,35.4775,35.2386,35.2804,1282000.0
2009-10-19 09:50:00,59.07,59.08,58.85,58.97,585500.0,35.2804,35.2864,35.149,35.2207,585500.0
2009-10-19 10:00:00,58.96,59.18,58.95,59.15,729300.0,35.2147,35.3461,35.2087,35.3282,729300.0
2009-10-19 10:10:00,59.15,59.19,58.93,59.0,908600.0,35.3282,35.3521,35.1968,35.2386,908600.0
2009-10-19 10:20:00,59.0,59.26,59.0,59.23,992800.0,35.2386,35.3939,35.2386,35.376,992800.0
2009-10-19 10:30:00,59.22,59.44,59.21,59.44,918200.0,35.37,35.5014,35.364,35.5014,918200.0
2009-10-19 10:40:00,59.44,59.61,59.41,59.5,1477500.0,35.5014,35.6029,35.4835,35.5372,1477500.0
2009-10-19 10:50:00,59.5,59.61,59.49,59.49,448700.0,35.5372,35.6029,35.5313,35.5313,448700.0
2009-10-19 11:00:00,59.49,59.56,59.45,59.47,363800.0,35.5313,35.5731,35.5074,35.5193,363800.0
2009-10-19 11:10:00,59.48,59.59,59.47,59.57,285600.0,35.5253,35.591,35.5193,35.579,285600.0
2009-10-19 11:20:00,59.57,59.74,59.53,59.69,613700.0,35.579,35.6806,35.5552,35.6507,613700.0
2009-10-19 11:30:00,59.69,59.73,59.59,59.64,308700.0,35.6507,35.6746,35.591,35.6209,308700.0
2009-10-19 11:40:00,59.65,59.72,59.65,59.69,177000.0,35.6268,35.6686,35.6268,35.6507,177000.0
2009-10-19 11:50:00,59.69,59.77,59.68,59.7,424500.0,35.6507,35.6985,35.6447,35.6567,424500.0
2009-10-19 12:00:00,59.71,59.72,59.63,59.67,315200.0,35.6627,35.6686,35.6149,35.6388,315200.0
2009-10-19 12:10:00,59.67,59.74,59.63,59.7,197900.0,35.6388,35.6806,35.6149,35.6567,197900.0
2009-10-19 12:20:00,59.7,59.72,59.67,59.67,97500.0,35.6567,35.6686,35.6388,35.6388,97500.0
2009-10-19 12:30:00,59.67,59.68,59.57,59.59,203600.0,35.6388,35.6447,35.579,35.591,203600.0
2009-10-19 12:40:00,59.59,59.73,59.58,59.7,203000.0,35.591,35.6746,35.585,35.6567,203000.0
2009-10-19 12:50:00,59.7,59.71,59.62,59.63,157200.0,35.6567,35.6627,35.6089,35.6149,157200.0
2009-10-19 13:00:00,59.63,59.71,59.58,59.71,210100.0,35.6149,35.6627,35.585,35.6627,210100.0
2009-10-19 13:10:00,59.71,59.75,59.65,59.71,245300.0,35.6627,35.6866,35.6268,35.6627,245300.0
2009-10-19 13:20:00,59.7,59.75,59.67,59.7,380300.0,35.6567,35.6866,35.6388,35.6567,380300.0
2009-10-19 13:30:00,59.7,59.89,59.7,59.85,467900.0,35.6567,35.7702,35.6567,35.7463,467900.0
2009-10-19 13:40:00,59.84,59.89,59.77,59.79,226900.0,35.7403,35.7702,35.6985,35.7104,226900.0
2009-10-19 13:50:00,59.8,59.85,59.78,59.83,203600.0,35.7164,35.7463,35.7045,35.7343,203600.0
2009-10-19 14:00:00,59.83,59.86,59.81,59.84,187200.0,35.7343,35.7523,35.7224,35.7403,187200.0
2009-10-19 14:10:00,59.83,59.93,59.81,59.9,227800.0,35.7343,35.7941,35.7224,35.7761,227800.0
2009-10-19 14:20:00,59.91,59.95,59.86,59.92,454600.0,35.7821,35.806,35.7523,35.7881,454600.0
2009-10-19 14:30:00,59.93,59.96,59.89,59.92,196200.0,35.7941,35.812,35.7702,35.7881,196200.0
2009-10-19 14:40:00,59.91,59.95,59.9,59.92,190900.0,35.7821,35.806,35.7761,35.7881,190900.0
2009-10-19 14:50:00,59.91,59.98,59.9,59.98,418400.0,35.7821,35.8239,35.7761,35.8239,418400.0
2009-10-19 15:00:00,59.98,59.99,59.9,59.94,327300.0,35.8239,35.8299,35.7761,35.8,327300.0
2009-10-19 15:10:00,59.93,59.94,59.84,59.91,345500.0,35.7941,35.8,35.7403,35.7821,345500.0
2009-10-19 15:20:00,59.9,59.92,59.81,59.84,428400.0,35.7761,35.7881,35.7224,35.7403,428400.0
2009-10-19 15:30:00,59.84,59.86,59.81,59.84,371100.0,35.7403,35.7523,35.7224,35.7403,371100.0
2009-10-19 15:40:00,59.83,59.92,59.8,59.91,787500.0,35.7343,35.7881,35.7164,35.7821,787500.0
2009-10-19 15:50:00,59.92,59.92,59.79,59.8,1342600.0,35.7881,35.7881,35.7104,35.7164,1342600.0
2009-10-20 09:30:00,59.95,59.99,59.64,59.66,834300.0,35.806,35.8299,35.6209,35.6328,834300.0
2009-10-20 09:40:00,59.65,59.8,59.46,59.68,519400.0,35.6268,35.7164,35.5133,35.6447,519400.0
2009-10-20 09:50:00,59.7,59.72,59.5,59.63,552900.0,35.6567,35.6686,35.5372,35.6149,552900.0
2009-10-20 10:00:00,59.64,59.73,59.48,59.48,419300.0,35.6209,35.6746,35.5253,35.5253,419300.0
2009-10-20 10:10:00,59.48,59.5,59.16,59.24,896200.0,35.5253,35.5372,35.3342,35.382,896200.0
2009-10-20 10:20:00,59.24,59.37,59.15,59.24,462500.0,35.382,35.4596,35.3282,35.382,462500.0
2009-10-20 10:30:00,59.25,59.49,59.21,59.48,450500.0,35.3879,35.5313,35.364,35.5253,450500.0
2009-10-20 10:40:00,59.49,59.53,59.26,59.28,311700.0,35.5313,35.5552,35.3939,35.4058,311700.0
2009-10-20 10:50:00,59.28,59.47,59.27,59.33,281600.0,35.4058,35.5193,35.3999,35.4357,281600.0
2009-10-20 11:00:00,59.35,59.38,59.26,59.3,323700.0,35.4476,35.4656,35.3939,35.4178,323700.0
2009-10-20 11:10:00,59.3,59.3,59.12,59.22,673500.0,35.4178,35.4178,35.3103,35.37,673500.0
2009-10-20 11:20:00,59.22,59.25,58.92,58.96,391400.0,35.37,35.3879,35.1908,35.2147,391400.0
2009-10-20 11:30:00,58.97,59.02,58.68,58.69,609000.0,35.2207,35.2506,35.0475,35.0535,609000.0
2009-10-20 11:40:00,58.68,58.75,58.5,58.65,982400.0,35.0475,35.0893,34.94,35.0296,982400.0
2009-10-20 11:50:00,58.65,58.87,58.65,58.84,215100.0,35.0296,35.161,35.0296,35.143,215100.0
2009-10-20 12:00:00,58.83,58.87,58.58,58.67,403500.0,35.1371,35.161,34.9878,35.0415,403500.0
2009-10-20 12:10:00,58.67,58.79,58.6,58.7,273400.0,35.0415,35.1132,34.9997,35.0594,273400.0
2009-10-20 12:20:00,58.7,58.81,58.69,58.76,202200.0,35.0594,35.1251,35.0535,35.0953,202200.0
2009-10-20 12:30:00,58.76,58.78,58.56,58.6,1032900.0,35.0953,35.1072,34.9758,34.9997,1032900.0
2009-10-20 12:40:00,58.6,58.78,58.59,58.78,295700.0,34.9997,35.1072,34.9937,35.1072,295700.0
2009-10-20 12:50:00,58.79,58.91,58.79,58.86,269300.0,35.1132,35.1849,35.1132,35.155,269300.0
2009-10-20 13:00:00,58.87,58.99,58.87,58.95,310500.0,35.161,35.2326,35.161,35.2087,310500.0
2009-10-20 13:10:00,58.95,59.03,58.92,58.94,105500.0,35.2087,35.2565,35.1908,35.2028,105500.0
2009-10-20 13:20:00,58.95,59.0,58.91,58.98,188700.0,35.2087,35.2386,35.1849,35.2267,188700.0
2009-10-20 13:30:00,58.98,59.06,58.97,59.02,120500.0,35.2267,35.2744,35.2207,35.2506,120500.0
2009-10-20 13:40:00,59.02,59.2,58.98,59.19,325000.0,35.2506,35.3581,35.2267,35.3521,325000.0
2009-10-20 13:50:00,59.18,59.21,58.95,59.0,428400.0,35.3461,35.364,35.2087,35.2386,428400.0
2009-10-20 14:00:00,58.99,59.22,58.95,59.2,308700.0,35.2326,35.37,35.2087,35.3581,308700.0
2009-10-20 14:10:00,59.2,59.37,59.19,59.36,312100.0,35.3581,35.4596,35.3521,35.4536,312100.0
2009-10-20 14:20:00,59.36,59.38,59.22,59.3,380200.0,35.4536,35.4656,35.37,35.4178,380200.0
2009-10-20 14:30:00,59.3,59.44,59.19,59.43,642100.0,35.4178,35.5014,35.3521,35.4954,642100.0
2009-10-20 14:40:00,59.43,59.44,59.21,59.24,499400.0,35.4954,35.5014,35.364,35.382,499400.0
2009-10-20 14:50:00,59.24,59.3,59.17,59.24,186000.0,35.382,35.4178,35.3401,35.382,186000.0
2009-10-20 15:00:00,59.24,59.29,59.1,59.1,363700.0,35.382,35.4118,35.2983,35.2983,363700.0
2009-10-20 15:10:00,59.1,59.12,59.01,59.1,478100.0,35.2983,35.3103,35.2446,35.2983,478100.0
2009-10-20 15:20:00,59.1,59.15,59.0,59.15,271500.0,35.2983,35.3282,35.2386,35.3282,271500.0
2009-10-20 15:30:00,59.15,59.35,59.15,59.28,533400.0,35.3282,35.4476,35.3282,35.4058,533400.0
2009-10-20 15:40:00,59.28,59.38,59.27,59.38,730400.0,35.4058,35.4656,35.3999,35.4656,730400.0
2009-10-20 15:50:00,59.38,59.38,59.31,59.37,1066100.0,35.4656,35.4656,35.4238,35.4596,1066100.0
2009-10-21 09:30:00,58.88,59.18,58.83,59.12,932700.0,35.1669,35.3461,35.1371,35.3103,932700.0
2009-10-21 09:40:00,59.12,59.3,59.1,59.22,487100.0,35.3103,35.4178,35.2983,35.37,487100.0
2009-10-21 09:50:00,59.22,59.47,59.19,59.38,553400.0,35.37,35.5193,35.3521,35.4656,553400.0
2009-10-21 10:00:00,59.39,59.67,59.34,59.66,544700.0,35.4715,35.6388,35.4417,35.6328,544700.0
2009-10-21 10:10:00,59.67,59.68,59.52,59.53,517000.0,35.6388,35.6447,35.5492,35.5552,517000.0
2009-10-21 10:20:00,59.53,59.58,59.38,59.47,724300.0,35.5552,35.585,35.4656,35.5193,724300.0
2009-10-21 10:30:00,59.48,59.92,59.38,59.83,1800100.0,35.5253,35.7881,35.4656,35.7343,1800100.0
2009-10-21 10:40:00,59.84,60.05,59.84,59.97,1324500.0,35.7403,35.8657,35.7403,35.818,1324500.0
2009-10-21 10:50:00,59.97,60.11,59.94,59.97,1004800.0,35.818,35.9016,35.8,35.818,1004800.0
2009-10-21 11:00:00,59.97,60.0,59.92,59.95,423100.0,35.818,35.8359,35.7881,35.806,423100.0
2009-10-21 11:10:00,59.96,59.99,59.84,59.9,390100.0,35.812,35.8299,35.7403,35.7761,390100.0
2009-10-21 11:20:00,59.89,60.1,59.88,60.1,337500.0,35.7702,35.8956,35.7642,35.8956,337500.0
2009-10-21 11:30:00,60.09,60.19,60.02,60.19,541000.0,35.8896,35.9494,35.8478,35.9494,541000.0
2009-10-21 11:40:00,60.19,60.19,60.08,60.09,417800.0,35.9494,35.9494,35.8837,35.8896,417800.0
2009-10-21 11:50:00,60.09,60.1,59.94,60.06,215200.0,35.8896,35.8956,35.8,35.8717,215200.0
2009-10-21 12:00:00,60.06,60.17,60.06,60.08,255200.0,35.8717,35.9374,35.8717,35.8837,255200.0
2009-10-21 12:10:00,60.08,60.12,59.99,60.08,272500.0,35.8837,35.9075,35.8299,35.8837,272500.0
2009-10-21 12:20:00,60.08,60.19,60.04,60.18,231600.0,35.8837,35.9494,35.8598,35.9434,231600.0
2009-10-21 12:30:00,60.19,60.25,60.14,60.24,352000.0,35.9494,35.9852,35.9195,35.9792,352000.0
2009-10-21 12:40:00,60.23,60.35,60.22,60.33,195000.0,35.9732,36.0449,35.9673,36.033,195000.0
2009-10-21 12:50:00,60.33,60.47,60.3,60.45,598700.0,36.033,36.1166,36.0151,36.1046,598700.0
2009-10-21 13:00:00,60.45,60.45,60.31,60.36,265400.0,36.1046,36.1046,36.021,36.0509,265400.0
2009-10-21 13:10:00,60.37,60.47,60.36,60.47,310000.0,36.0569,36.1166,36.0509,36.1166,310000.0
2009-10-21 13:20:00,60.47,60.51,60.47,60.5,118600.0,36.1166,36.1405,36.1166,36.1345,118600.0
2009-10-21 13:30:00,60.49,60.53,60.39,60.48,250000.0,36.1285,36.1524,36.0688,36.1226,250000.0
2009-10-21 13:40:00,60.49,60.51,60.4,60.42,242400.0,36.1285,36.1405,36.0748,36.0867,242400.0
2009-10-21 13:50:00,60.43,60.56,60.41,60.55,638600.0,36.0927,36.1703,36.0807,36.1644,638600.0
2009-10-21 14:00:00,60.55,60.56,60.46,60.53,1288300.0,36.1644,36.1703,36.1106,36.1524,1288300.0
2009-10-21 14:10:00,60.53,60.53,60.16,60.23,376100.0,36.1524,36.1524,35.9314,35.9732,376100.0
2009-10-21 14:20:00,60.22,60.33,60.16,60.25,261300.0,35.9673,36.033,35.9314,35.9852,261300.0
2009-10-21 14:30:00,60.26,60.3,60.16,60.21,256400.0,35.9912,36.0151,35.9314,35.9613,256400.0
2009-10-21 14:40:00,60.2,60.42,60.19,60.39,323700.0,35.9553,36.0867,35.9494,36.0688,323700.0
2009-10-21 14:50:00,60.39,60.42,60.34,60.4,231100.0,36.0688,36.0867,36.0389,36.0748,231100.0
2009-10-21 15:00:00,60.4,60.44,60.36,60.38,609400.0,36.0748,36.0987,36.0509,36.0628,609400.0
2009-10-21 15:10:00,60.37,60.41,60.2,60.25,404500.0,36.0569,36.0807,35.9553,35.9852,404500.0
2009-10-21 15:20:00,60.24,60.24,59.75,59.8,1421100.0,35.9792,35.9792,35.6866,35.7164,1421100.0
2009-10-21 15:30:00,59.79,59.79,59.42,59.6,1888200.0,35.7104,35.7104,35.4895,35.597,1888200.0
2009-10-21 15:40:00,59.59,59.62,59.19,59.26,1843800.0,35.591,35.6089,35.3521,35.3939,1843800.0
2009-10-21 15:50:00,59.26,59.33,59.12,59.17,1409000.0,35.3939,35.4357,35.3103,35.3401,1409000.0
2009-10-22 09:30:00,58.8,59.04,58.72,58.82,1528400.0,35.1192,35.2625,35.0714,35.1311,1528400.0
2009-10-22 09:40:00,58.81,58.95,58.4,58.42,902300.0,35.1251,35.2087,34.8802,34.8922,902300.0
2009-10-22 09:50:00,58.41,58.5,58.28,58.44,817000.0,34.8862,34.94,34.8086,34.9041,817000.0
2009-10-22 10:00:00,58.43,58.49,58.18,58.44,924600.0,34.8982,34.934,34.7489,34.9041,924600.0
2009-10-22 10:10:00,58.44,58.71,58.38,58.59,432800.0,34.9041,35.0654,34.8683,34.9937,432800.0
2009-10-22 10:20:00,58.59,58.83,58.51,58.7,918500.0,34.9937,35.1371,34.9459,35.0594,918500.0
2009-10-22 10:30:00,58.71,58.83,58.49,58.53,392400.0,35.0654,35.1371,34.934,34.9579,392400.0
2009-10-22 10:40:00,58.54,58.62,58.44,58.48,420600.0,34.9639,35.0116,34.9041,34.928,420600.0
2009-10-22 10:50:00,58.48,58.98,58.48,58.93,1027500.0,34.928,35.2267,34.928,35.1968,1027500.0
2009-10-22 11:00:00,58.93,59.06,58.93,58.98,482500.0,35.1968,35.2744,35.1968,35.2267,482500.0
2009-10-22 11:10:00,58.98,59.01,58.81,58.82,324200.0,35.2267,35.2446,35.1251,35.1311,324200.0
2009-10-22 11:20:00,58.83,58.93,58.79,58.83,376100.0,35.1371,35.1968,35.1132,35.1371,376100.0
2009-10-22 11:30:00,58.83,58.86,58.74,58.76,266500.0,35.1371,35.155,35.0833,35.0953,266500.0
2009-10-22 11:40:00,58.76,59.04,58.75,58.97,234100.0,35.0953,35.2625,35.0893,35.2207,234100.0
2009-10-22 11:50:00,58.97,58.99,58.77,58.81,202200.0,35.2207,35.2326,35.1012,35.1251,202200.0
2009-10-22 12:00:00,58.78,58.79,58.7,58.76,178400.0,35.1072,35.1132,35.0594,35.0953,178400.0
2009-10-22 12:10:00,58.77,58.85,58.75,58.76,131800.0,35.1012,35.149,35.0893,35.0953,131800.0
2009-10-22 12:20:00,58.76,58.78,58.47,58.5,435100.0,35.0953,35.1072,34.9221,34.94,435100.0
2009-10-22 12:30:00,58.5,58.71,58.49,58.67,191400.0,34.94,35.0654,34.934,35.0415,191400.0
2009-10-22 12:40:00,58.67,58.94,58.67,58.86,360600.0,35.0415,35.2028,35.0415,35.155,360600.0
2009-10-22 12:50:00,58.86,58.92,58.84,58.86,227600.0,35.155,35.1908,35.143,35.155,227600.0
2009-10-22 13:00:00,58.86,58.9,58.82,58.83,71200.0,35.155,35.1789,35.1311,35.1371,71200.0
2009-10-22 13:10:00,58.83,58.84,58.7,58.76,67700.0,35.1371,35.143,35.0594,35.0953,67700.0
2009-10-22 13:20:00,58.76,58.86,58.74,58.82,100700.0,35.0953,35.155,35.0833,35.1311,100700.0
2009-10-22 13:30:00,58.82,58.88,58.75,58.85,144400.0,35.1311,35.1669,35.0893,35.149,144400.0
2009-10-22 13:40:00,58.85,58.87,58.79,58.83,180400.0,35.149,35.161,35.1132,35.1371,180400.0
2009-10-22 13:50:00,58.83,58.99,58.82,58.99,151000.0,35.1371,35.2326,35.1311,35.2326,151000.0
2009-10-22 14:00:00,59.0,59.19,58.99,59.11,1194100.0,35.2386,35.3521,35.2326,35.3043,1194100.0
2009-10-22 14:10:00,59.11,59.31,59.07,59.28,568300.0,35.3043,35.4238,35.2804,35.4058,568300.0
2009-10-22 14:20:00,59.27,59.41,59.27,59.36,435000.0,35.3999,35.4835,35.3999,35.4536,435000.0
2009-10-22 14:30:00,59.36,59.47,59.34,59.45,382200.0,35.4536,35.5193,35.4417,35.5074,382200.0
2009-10-22 14:40:00,59.45,59.47,59.25,59.28,338200.0,35.5074,35.5193,35.3879,35.4058,338200.0
2009-10-22 14:50:00,59.28,59.38,59.26,59.37,163100.0,35.4058,35.4656,35.3939,35.4596,163100.0
2009-10-22 15:00:00,59.39,59.47,59.34,59.42,448000.0,35.4715,35.5193,35.4417,35.4895,448000.0
2009-10-22 15:10:00,59.41,59.57,59.38,59.53,651800.0,35.4835,35.579,35.4656,35.5552,651800.0
2009-10-22 15:20:00,59.52,59.66,59.49,59.65,420900.0,35.5492,35.6328,35.5313,35.6268,420900.0
2009-10-22 15:30:00,59.66,59.67,59.56,59.58,319800.0,35.6328,35.6388,35.5731,35.585,319800.0
2009-10-22 15:40:00,59.59,59.62,59.53,59.58,356300.0,35.591,35.6089,35.5552,35.585,356300.0
2009-10-22 15:50:00,59.59,59.64,59.48,59.48,944100.0,35.591,35.6209,35.5253,35.5253,944100.0
2009-10-23 09:30:00,59.81,59.84,59.41,59.47,1004700.0,35.7224,35.7403,35.4835,35.5193,1004700.0
2009-10-23 09:40:00,59.47,59.48,59.18,59.21,857200.0,35.5193,35.5253,35.3461,35.364,857200.0
2009-10-23 09:50:00,59.21,59.24,59.06,59.18,682400.0,35.364,35.382,35.2744,35.3461,682400.0
2009-10-23 10:00:00,59.19,59.43,58.75,58.84,958300.0,35.3521,35.4954,35.0893,35.143,958300.0
2009-10-23 10:10:00,58.84,59.05,58.65,59.03,603300.0,35.143,35.2685,35.0296,35.2565,603300.0
2009-10-23 10:20:00,59.04,59.06,58.89,59.02,347600.0,35.2625,35.2744,35.1729,35.2506,347600.0
2009-10-23 10:30:00,59.02,59.02,58.76,58.88,544200.0,35.2506,35.2506,35.0953,35.1669,544200.0
2009-10-23 10:40:00,58.89,58.93,58.75,58.91,310200.0,35.1729,35.1968,35.0893,35.1849,310200.0
2009-10-23 10:50:00,58.9,59.01,58.72,58.76,397700.0,35.1789,35.2446,35.0714,35.0953,397700.0
2009-10-23 11:00:00,58.76,58.79,58.56,58.75,385400.0,35.0953,35.1132,34.9758,35.0893,385400.0
2009-10-23 11:10:00,58.76,58.83,58.28,58.3,699300.0,35.0953,35.1371,34.8086,34.8205,699300.0
2009-10-23 11:20:00,58.3,58.45,58.24,58.41,858900.0,34.8205,34.9101,34.7847,34.8862,858900.0
2009-10-23 11:30:00,58.4,58.53,58.3,58.53,575100.0,34.8802,34.9579,34.8205,34.9579,575100.0
2009-10-23 11:40:00,58.54,58.67,58.46,58.52,501500.0,34.9639,35.0415,34.9161,34.9519,501500.0
2009-10-23 11:50:00,58.52,58.72,58.51,58.62,313800.0,34.9519,35.0714,34.9459,35.0116,313800.0
2009-10-23 12:00:00,58.62,58.75,58.62,58.67,393200.0,35.0116,35.0893,35.0116,35.0415,393200.0
2009-10-23 12:10:00,58.67,58.68,58.44,58.52,230200.0,35.0415,35.0475,34.9041,34.9519,230200.0
2009-10-23 12:20:00,58.52,58.53,58.37,58.53,250700.0,34.9519,34.9579,34.8623,34.9579,250700.0
2009-10-23 12:30:00,58.52,58.64,58.47,58.61,289800.0,34.9519,35.0236,34.9221,35.0057,289800.0
2009-10-23 12:40:00,58.6,58.8,58.54,58.76,280700.0,34.9997,35.1192,34.9639,35.0953,280700.0
2009-10-23 12:50:00,58.75,58.77,58.59,58.59,209800.0,35.0893,35.1012,34.9937,34.9937,209800.0
2009-10-23 13:00:00,58.59,58.59,58.48,58.54,244300.0,34.9937,34.9937,34.928,34.9639,244300.0
2009-10-23 13:10:00,58.55,58.66,58.53,58.54,298700.0,34.9698,35.0355,34.9579,34.9639,298700.0
2009-10-23 13:20:00,58.54,58.54,58.36,58.37,230700.0,34.9639,34.9639,34.8564,34.8623,230700.0
2009-10-23 13:30:00,58.36,58.36,58.08,58.12,683300.0,34.8564,34.8564,34.6891,34.713,683300.0
2009-10-23 13:40:00,58.12,58.29,58.07,58.17,420900.0,34.713,34.8145,34.6832,34.7429,420900.0
2009-10-23 13:50:00,58.17,58.25,58.12,58.23,151600.0,34.7429,34.7907,34.713,34.7787,151600.0
2009-10-23 14:00:00,58.23,58.24,58.01,58.13,794500.0,34.7787,34.7847,34.6473,34.719,794500.0
2009-10-23 14:10:00,58.12,58.31,58.11,58.28,239500.0,34.713,34.8265,34.707,34.8086,239500.0
2009-10-23 14:20:00,58.28,58.43,58.26,58.36,223100.0,34.8086,34.8982,34.7966,34.8564,223100.0
2009-10-23 14:30:00,58.36,58.4,58.25,58.4,293700.0,34.8564,34.8802,34.7907,34.8802,293700.0
2009-10-23 14:40:00,58.4,58.44,58.31,58.35,193500.0,34.8802,34.9041,34.8265,34.8504,193500.0
2009-10-23 14:50:00,58.35,58.36,58.1,58.14,392000.0,34.8504,34.8564,34.7011,34.725,392000.0
2009-10-23 15:00:00,58.15,58.19,58.05,58.12,523600.0,34.7309,34.7548,34.6712,34.713,523600.0
2009-10-23 15:10:00,58.12,58.26,58.06,58.19,502700.0,34.713,34.7966,34.6772,34.7548,502700.0
2009-10-23 15:20:00,58.19,58.21,58.01,58.08,360700.0,34.7548,34.7668,34.6473,34.6891,360700.0
2009-10-23 15:30:00,58.08,58.11,57.8,57.87,1244200.0,34.6891,34.707,34.5219,34.5637,1244200.0
2009-10-23 15:40:00,57.87,58.17,57.85,58.16,1088200.0,34.5637,34.7429,34.5518,34.7369,1088200.0
2009-10-23 15:50:00,58.16,58.34,58.15,58.27,1676000.0,34.7369,34.8444,34.7309,34.8026,1676000.0
2009-10-26 09:30:00,58.41,59.2,58.3,59.17,1203000.0,34.8862,35.3581,34.8205,35.3401,1203000.0
2009-10-26 09:40:00,59.17,59.47,59.1,59.42,1076600.0,35.3401,35.5193,35.2983,35.4895,1076600.0
2009-10-26 09:50:00,59.43,59.6,59.37,59.44,875700.0,35.4954,35.597,35.4596,35.5014,875700.0
2009-10-26 10:00:00,59.45,59.66,59.45,59.6,663100.0,35.5074,35.6328,35.5074,35.597,663100.0
2009-10-26 10:10:00,59.59,59.62,59.42,59.47,471800.0,35.591,35.6089,35.4895,35.5193,471800.0
2009-10-26 10:20:00,59.47,59.54,59.38,59.5,489500.0,35.5193,35.5611,35.4656,35.5372,489500.0
2009-10-26 10:30:00,59.5,59.62,59.29,59.36,524800.0,35.5372,35.6089,35.4118,35.4536,524800.0
2009-10-26 10:40:00,59.36,59.49,59.27,59.46,411800.0,35.4536,35.5313,35.3999,35.5133,411800.0
2009-10-26 10:50:00,59.46,59.48,59.23,59.34,472000.0,35.5133,35.5253,35.376,35.4417,472000.0
2009-10-26 11:00:00,59.34,59.37,59.23,59.35,238500.0,35.4417,35.4596,35.376,35.4476,238500.0
2009-10-26 11:10:00,59.33,59.33,58.97,58.97,545100.0,35.4357,35.4357,35.2207,35.2207,545100.0
2009-10-26 11:20:00,58.97,59.03,58.76,58.77,898800.0,35.2207,35.2565,35.0953,35.1012,898800.0
2009-10-26 11:30:00,58.76,58.77,57.95,58.23,2142300.0,35.0953,35.1012,34.6115,34.7787,2142300.0
2009-10-26 11:40:00,58.24,58.36,58.12,58.28,742800.0,34.7847,34.8564,34.713,34.8086,742800.0
2009-10-26 11:50:00,58.29,58.42,57.8,57.82,645000.0,34.8145,34.8922,34.5219,34.5338,645000.0
2009-10-26 12:00:00,57.82,57.92,57.55,57.79,1032900.0,34.5338,34.5936,34.3726,34.5159,1032900.0
2009-10-26 12:10:00,57.8,57.99,57.75,57.93,397800.0,34.5219,34.6354,34.492,34.5995,397800.0
2009-10-26 12:20:00,57.93,57.93,57.69,57.79,491800.0,34.5995,34.5995,34.4562,34.5159,491800.0
2009-10-26 12:30:00,57.79,57.93,57.69,57.9,222400.0,34.5159,34.5995,34.4562,34.5816,222400.0
2009-10-26 12:40:00,57.89,57.9,57.65,57.72,416900.0,34.5756,34.5816,34.4323,34.4741,416900.0
2009-10-26 12:50:00,57.72,57.96,57.7,57.94,472300.0,34.4741,34.6175,34.4622,34.6055,472300.0
2009-10-26 13:00:00,57.94,57.99,57.9,57.94,249200.0,34.6055,34.6354,34.5816,34.6055,249200.0
2009-10-26 13:10:00,57.93,57.95,57.56,57.57,858100.0,34.5995,34.6115,34.3785,34.3845,858100.0
2009-10-26 13:20:00,57.56,57.63,57.31,57.44,1413700.0,34.3785,34.4204,34.2292,34.3069,1413700.0
2009-10-26 13:30:00,57.44,57.58,57.43,57.58,646300.0,34.3069,34.3905,34.3009,34.3905,646300.0
2009-10-26 13:40:00,57.58,57.81,57.58,57.66,293100.0,34.3905,34.5279,34.3905,34.4383,293100.0
2009-10-26 13:50:00,57.65,57.72,57.52,57.64,151500.0,34.4323,34.4741,34.3547,34.4263,151500.0
2009-10-26 14:00:00,57.64,57.73,57.56,57.57,228500.0,34.4263,34.4801,34.3785,34.3845,228500.0
2009-10-26 14:10:00,57.57,57.62,57.36,57.45,350500.0,34.3845,34.4144,34.2591,34.3128,350500.0
2009-10-26 14:20:00,57.46,57.57,57.44,57.5,162700.0,34.3188,34.3845,34.3069,34.3427,162700.0
2009-10-26 14:30:00,57.5,57.51,57.3,57.44,461600.0,34.3427,34.3487,34.2233,34.3069,461600.0
2009-10-26 14:40:00,57.43,57.45,57.22,57.25,407000.0,34.3009,34.3128,34.1755,34.1934,407000.0
2009-10-26 14:50:00,57.24,57.54,57.24,57.4,352600.0,34.1874,34.3666,34.1874,34.283,352600.0
2009-10-26 15:00:00,57.4,57.55,57.32,57.38,260200.0,34.283,34.3726,34.2352,34.271,260200.0
2009-10-26 15:10:00,57.38,57.44,57.29,57.37,249900.0,34.271,34.3069,34.2173,34.2651,249900.0
2009-10-26 15:20:00,57.38,57.4,57.2,57.23,389400.0,34.271,34.283,34.1635,34.1814,389400.0
2009-10-26 15:30:00,57.24,57.35,57.21,57.28,1342700.0,34.1874,34.2531,34.1695,34.2113,1342700.0
2009-10-26 15:40:00,57.29,57.56,57.29,57.54,1049400.0,34.2173,34.3785,34.2173,34.3666,1049400.0
2009-10-26 15:50:00,57.55,57.55,57.3,57.34,1366600.0,34.3726,34.3726,34.2233,34.2471,1366600.0
2009-10-27 09:30:00,57.54,58.05,57.44,57.82,1026800.0,34.3666,34.6712,34.3069,34.5338,1026800.0
2009-10-27 09:40:00,57.81,57.87,57.43,57.74,875900.0,34.5279,34.5637,34.3009,34.4861,875900.0
2009-10-27 09:50:00,57.73,57.93,57.66,57.79,1118200.0,34.4801,34.5995,34.4383,34.5159,1118200.0
2009-10-27 10:00:00,57.81,57.81,57.25,57.4,2247200.0,34.5279,34.5279,34.1934,34.283,2247200.0
2009-10-27 10:10:00,57.4,57.59,57.36,57.39,839000.0,34.283,34.3965,34.2591,34.277,839000.0
2009-10-27 10:20:00,57.4,58.02,57.34,58.02,1209900.0,34.283,34.6533,34.2471,34.6533,1209900.0
2009-10-27 10:30:00,58.01,58.02,57.76,57.92,779600.0,34.6473,34.6533,34.498,34.5936,779600.0
2009-10-27 10:40:00,57.93,58.21,57.93,58.09,782700.0,34.5995,34.7668,34.5995,34.6951,782700.0
2009-10-27 10:50:00,58.1,58.13,57.83,58.1,388600.0,34.7011,34.719,34.5398,34.7011,388600.0
2009-10-27 11:00:00,58.12,58.16,57.92,58.12,405800.0,34.713,34.7369,34.5936,34.713,405800.0
2009-10-27 11:10:00,58.13,58.16,57.82,57.9,590200.0,34.719,34.7369,34.5338,34.5816,590200.0
2009-10-27 11:20:00,57.91,58.14,57.89,58.13,388600.0,34.5876,34.725,34.5756,34.719,388600.0
2009-10-27 11:30:00,58.13,58.35,58.1,58.32,522500.0,34.719,34.8504,34.7011,34.8325,522500.0
2009-10-27 11:40:00,58.32,58.34,58.18,58.32,482900.0,34.8325,34.8444,34.7489,34.8325,482900.0
2009-10-27 11:50:00,58.32,58.41,58.27,58.37,379200.0,34.8325,34.8862,34.8026,34.8623,379200.0
2009-10-27 12:00:00,58.37,58.4,58.13,58.2,244700.0,34.8623,34.8802,34.719,34.7608,244700.0
2009-10-27 12:10:00,58.2,58.25,58.14,58.16,255900.0,34.7608,34.7907,34.725,34.7369,255900.0
2009-10-27 12:20:00,58.16,58.17,57.98,58.02,237300.0,34.7369,34.7429,34.6294,34.6533,237300.0
2009-10-27 12:30:00,58.03,58.11,57.97,58.03,197400.0,34.6593,34.707,34.6234,34.6593,197400.0
2009-10-27 12:40:00,58.03,58.27,58.03,58.22,282500.0,34.6593,34.8026,34.6593,34.7727,282500.0
2009-10-27 12:50:00,58.21,58.3,58.07,58.12,405900.0,34.7668,34.8205,34.6832,34.713,405900.0
2009-10-27 13:00:00,58.12,58.21,57.92,57.99,510700.0,34.713,34.7668,34.5936,34.6354,510700.0
2009-10-27 13:10:00,57.98,58.15,57.82,57.83,844500.0,34.6294,34.7309,34.5338,34.5398,844500.0
2009-10-27 13:20:00,57.83,57.85,57.42,57.59,1418900.0,34.5398,34.5518,34.2949,34.3965,1418900.0
2009-10-27 13:30:00,57.59,57.74,57.49,57.73,937700.0,34.3965,34.4861,34.3367,34.4801,937700.0
2009-10-27 13:40:00,57.73,57.98,57.72,57.83,466000.0,34.4801,34.6294,34.4741,34.5398,466000.0
2009-10-27 13:50:00,57.85,57.87,57.69,57.75,260600.0,34.5518,34.5637,34.4562,34.492,260600.0
2009-10-27 14:00:00,57.74,57.74,57.6,57.7,357700.0,34.4861,34.4861,34.4024,34.4622,357700.0
2009-10-27 14:10:00,57.71,58.0,57.71,57.99,440400.0,34.4681,34.6413,34.4681,34.6354,440400.0
2009-10-27 14:20:00,57.99,58.08,57.88,58.0,302700.0,34.6354,34.6891,34.5697,34.6413,302700.0
2009-10-27 14:30:00,58.0,58.03,57.87,57.92,231300.0,34.6413,34.6593,34.5637,34.5936,231300.0
2009-10-27 14:40:00,57.92,58.1,57.92,58.1,299900.0,34.5936,34.7011,34.5936,34.7011,299900.0
2009-10-27 14:50:00,58.09,58.23,58.09,58.12,332500.0,34.6951,34.7787,34.6951,34.713,332500.0
2009-10-27 15:00:00,58.12,58.18,58.02,58.02,476600.0,34.713,34.7489,34.6533,34.6533,476600.0
2009-10-27 15:10:00,58.02,58.11,57.94,58.09,373600.0,34.6533,34.707,34.6055,34.6951,373600.0
2009-10-27 15:20:00,58.09,58.1,57.92,58.01,238800.0,34.6951,34.7011,34.5936,34.6473,238800.0
2009-10-27 15:30:00,58.01,58.04,57.69,57.76,841500.0,34.6473,34.6652,34.4562,34.498,841500.0
2009-10-27 15:40:00,57.76,57.94,57.73,57.8,837500.0,34.498,34.6055,34.4801,34.5219,837500.0
2009-10-27 15:50:00,57.81,57.9,57.71,57.83,1324800.0,34.5279,34.5816,34.4681,34.5398,1324800.0
2009-10-28 09:30:00,57.55,57.55,57.19,57.24,673700.0,34.3726,34.3726,34.1576,34.1874,673700.0
2009-10-28 09:40:00,57.24,57.42,57.03,57.03,786400.0,34.1874,34.2949,34.062,34.062,786400.0
2009-10-28 09:50:00,57.05,57.31,56.9,57.1,623900.0,34.0739,34.2292,33.9844,34.1038,623900.0
2009-10-28 10:00:00,57.1,57.1,56.8,56.93,1502200.0,34.1038,34.1038,33.9246,34.0023,1502200.0
2009-10-28 10:10:00,56.93,57.12,56.9,57.06,775600.0,34.0023,34.1157,33.9844,34.0799,775600.0
2009-10-28 10:20:00,57.06,57.1,56.93,57.0,367600.0,34.0799,34.1038,34.0023,34.0441,367600.0
2009-10-28 10:30:00,57.0,57.15,56.87,56.95,1040300.0,34.0441,34.1337,33.9664,34.0142,1040300.0
2009-10-28 10:40:00,56.95,57.0,56.71,56.77,612200.0,34.0142,34.0441,33.8709,33.9067,612200.0
2009-10-28 10:50:00,56.77,56.77,56.53,56.71,923200.0,33.9067,33.9067,33.7634,33.8709,923200.0
2009-10-28 11:00:00,56.7,56.74,56.5,56.7,374100.0,33.8649,33.8888,33.7454,33.8649,374100.0
2009-10-28 11:10:00,56.69,57.0,56.67,56.98,659400.0,33.8589,34.0441,33.847,34.0321,659400.0
2009-10-28 11:20:00,56.98,57.02,56.81,56.97,303700.0,34.0321,34.056,33.9306,34.0262,303700.0
2009-10-28 11:30:00,56.97,57.06,56.88,56.94,650000.0,34.0262,34.0799,33.9724,34.0082,650000.0
2009-10-28 11:40:00,56.95,56.96,56.67,56.74,547900.0,34.0142,34.0202,33.847,33.8888,547900.0
2009-10-28 11:50:00,56.74,56.76,56.61,56.72,396100.0,33.8888,33.9007,33.8111,33.8768,396100.0
2009-10-28 12:00:00,56.72,56.84,56.7,56.73,198700.0,33.8768,33.9485,33.8649,33.8828,198700.0
2009-10-28 12:10:00,56.73,56.85,56.67,56.69,368600.0,33.8828,33.9545,33.847,33.8589,368600.0
2009-10-28 12:20:00,56.69,56.69,56.48,56.64,243000.0,33.8589,33.8589,33.7335,33.8291,243000.0
2009-10-28 12:30:00,56.65,56.65,56.45,56.49,158100.0,33.835,33.835,33.7156,33.7395,158100.0
2009-10-28 12:40:00,56.48,56.61,56.45,56.55,154600.0,33.7335,33.8111,33.7156,33.7753,154600.0
2009-10-28 12:50:00,56.55,56.55,56.32,56.48,759900.0,33.7753,33.7753,33.6379,33.7335,759900.0
2009-10-28 13:00:00,56.49,56.73,56.43,56.69,456300.0,33.7395,33.8828,33.7036,33.8589,456300.0
2009-10-28 13:10:00,56.69,56.97,56.63,56.81,665200.0,33.8589,34.0262,33.8231,33.9306,665200.0
2009-10-28 13:20:00,56.81,56.9,56.59,56.66,202100.0,33.9306,33.9844,33.7992,33.841,202100.0
2009-10-28 13:30:00,56.66,56.76,56.52,56.53,174200.0,33.841,33.9007,33.7574,33.7634,174200.0
2009-10-28 13:40:00,56.53,56.72,56.53,56.59,340800.0,33.7634,33.8768,33.7634,33.7992,340800.0
2009-10-28 13:50:00,56.59,56.59,56.42,56.45,306400.0,33.7992,33.7992,33.6977,33.7156,306400.0
2009-10-28 14:00:00,56.46,56.54,56.38,56.49,352200.0,33.7216,33.7693,33.6738,33.7395,352200.0
2009-10-28 14:10:00,56.49,56.53,56.31,56.34,406600.0,33.7395,33.7634,33.632,33.6499,406600.0
2009-10-28 14:20:00,56.34,56.39,56.18,56.23,681600.0,33.6499,33.6797,33.5543,33.5842,681600.0
2009-10-28 14:30:00,56.22,56.32,56.19,56.21,540500.0,33.5782,33.6379,33.5603,33.5722,540500.0
2009-10-28 14:40:00,56.22,56.38,56.21,56.32,634000.0,33.5782,33.6738,33.5722,33.6379,634000.0
2009-10-28 14:50:00,56.32,56.4,56.2,56.2,316900.0,33.6379,33.6857,33.5663,33.5663,316900.0
2009-10-28 15:00:00,56.19,56.32,56.14,56.26,621300.0,33.5603,33.6379,33.5304,33.6021,621300.0
2009-10-28 15:10:00,56.24,56.25,56.01,56.11,740300.0,33.5902,33.5961,33.4528,33.5125,740300.0
2009-10-28 15:20:00,56.11,56.15,55.98,56.1,652000.0,33.5125,33.5364,33.4349,33.5065,652000.0
2009-10-28 15:30:00,56.09,56.12,55.81,55.86,599500.0,33.5006,33.5185,33.3333,33.3632,599500.0
2009-10-28 15:40:00,55.86,56.1,55.82,56.09,1096700.0,33.3632,33.5065,33.3393,33.5006,1096700.0
2009-10-28 15:50:00,56.1,56.12,55.88,55.93,1851200.0,33.5065,33.5185,33.3751,33.405,1851200.0
2009-10-29 09:30:00,56.33,56.62,56.1,56.53,1143300.0,33.6439,33.8171,33.5065,33.7634,1143300.0
2009-10-29 09:40:00,56.52,56.58,56.34,56.46,1682900.0,33.7574,33.7932,33.6499,33.7216,1682900.0
2009-10-29 09:50:00,56.46,56.69,56.43,56.69,887300.0,33.7216,33.8589,33.7036,33.8589,887300.0
2009-10-29 10:00:00,56.66,56.96,56.6,56.81,1282700.0,33.841,34.0202,33.8052,33.9306,1282700.0
2009-10-29 10:10:00,56.8,56.97,56.67,56.94,724500.0,33.9246,34.0262,33.847,34.0082,724500.0
2009-10-29 10:20:00,56.94,57.1,56.8,56.93,1098300.0,34.0082,34.1038,33.9246,34.0023,1098300.0
2009-10-29 10:30:00,56.91,56.97,56.72,56.92,634500.0,33.9903,34.0262,33.8768,33.9963,634500.0
2009-10-29 10:40:00,56.9,56.93,56.78,56.93,729500.0,33.9844,34.0023,33.9127,34.0023,729500.0
2009-10-29 10:50:00,56.94,56.99,56.74,56.92,568500.0,34.0082,34.0381,33.8888,33.9963,568500.0
2009-10-29 11:00:00,56.92,57.06,56.89,56.91,426100.0,33.9963,34.0799,33.9784,33.9903,426100.0
2009-10-29 11:10:00,56.91,57.04,56.85,56.93,527400.0,33.9903,34.068,33.9545,34.0023,527400.0
2009-10-29 11:20:00,56.93,56.99,56.81,56.83,430900.0,34.0023,34.0381,33.9306,33.9425,430900.0
2009-10-29 11:30:00,56.83,57.1,56.83,57.0,378300.0,33.9425,34.1038,33.9425,34.0441,378300.0
2009-10-29 11:40:00,57.0,57.08,56.84,56.86,356000.0,34.0441,34.0919,33.9485,33.9605,356000.0
2009-10-29 11:50:00,56.86,56.86,56.72,56.84,174300.0,33.9605,33.9605,33.8768,33.9485,174300.0
2009-10-29 12:00:00,56.85,57.07,56.84,57.06,275500.0,33.9545,34.0859,33.9485,34.0799,275500.0
2009-10-29 12:10:00,57.04,57.16,56.95,57.13,259200.0,34.068,34.1396,34.0142,34.1217,259200.0
2009-10-29 12:20:00,57.13,57.41,57.1,57.35,795000.0,34.1217,34.289,34.1038,34.2531,795000.0
2009-10-29 12:30:00,57.35,57.45,57.27,57.27,481800.0,34.2531,34.3128,34.2053,34.2053,481800.0
2009-10-29 12:40:00,57.28,57.45,57.21,57.39,278200.0,34.2113,34.3128,34.1695,34.277,278200.0
2009-10-29 12:50:00,57.38,57.39,57.29,57.29,159800.0,34.271,34.277,34.2173,34.2173,159800.0
2009-10-29 13:00:00,57.29,57.38,57.26,57.37,492300.0,34.2173,34.271,34.1994,34.2651,492300.0
2009-10-29 13:10:00,57.37,57.38,57.28,57.36,216000.0,34.2651,34.271,34.2113,34.2591,216000.0
2009-10-29 13:20:00,57.37,57.42,57.25,57.27,280700.0,34.2651,34.2949,34.1934,34.2053,280700.0
2009-10-29 13:30:00,57.27,57.37,57.26,57.31,210900.0,34.2053,34.2651,34.1994,34.2292,210900.0
2009-10-29 13:40:00,57.31,57.41,57.29,57.31,390400.0,34.2292,34.289,34.2173,34.2292,390400.0
2009-10-29 13:50:00,57.29,57.34,57.17,57.22,309600.0,34.2173,34.2471,34.1456,34.1755,309600.0
2009-10-29 14:00:00,57.21,57.32,57.2,57.28,108000.0,34.1695,34.2352,34.1635,34.2113,108000.0
2009-10-29 14:10:00,57.26,57.31,57.18,57.2,199400.0,34.1994,34.2292,34.1516,34.1635,199400.0
2009-10-29 14:20:00,57.2,57.31,57.19,57.28,387200.0,34.1635,34.2292,34.1576,34.2113,387200.0
2009-10-29 14:30:00,57.28,57.42,57.28,57.38,239200.0,34.2113,34.2949,34.2113,34.271,239200.0
2009-10-29 14:40:00,57.38,57.48,57.37,57.42,240300.0,34.271,34.3308,34.2651,34.2949,240300.0
2009-10-29 14:50:00,57.43,57.49,57.41,57.49,259700.0,34.3009,34.3367,34.289,34.3367,259700.0
2009-10-29 15:00:00,57.48,57.55,57.45,57.49,458500.0,34.3308,34.3726,34.3128,34.3367,458500.0
2009-10-29 15:10:00,57.48,57.53,57.45,57.45,331500.0,34.3308,34.3606,34.3128,34.3128,331500.0
2009-10-29 15:20:00,57.45,57.46,57.36,57.4,421200.0,34.3128,34.3188,34.2591,34.283,421200.0
2009-10-29 15:30:00,57.4,57.47,57.36,57.46,484400.0,34.283,34.3248,34.2591,34.3188,484400.0
2009-10-29 15:40:00,57.47,57.49,57.29,57.35,541900.0,34.3248,34.3367,34.2173,34.2531,541900.0
2009-10-29 15:50:00,57.34,57.54,57.28,57.45,1165400.0,34.2471,34.3666,34.2113,34.3128,1165400.0
2009-10-30 09:30:00,57.27,57.49,56.99,57.09,836900.0,34.2053,34.3367,34.0381,34.0978,836900.0
2009-10-30 09:40:00,57.07,57.43,56.85,57.11,1289500.0,34.0859,34.3009,33.9545,34.1098,1289500.0
2009-10-30 09:50:00,57.12,57.14,56.79,56.84,842800.0,34.1157,34.1277,33.9187,33.9485,842800.0
2009-10-30 10:00:00,56.82,57.19,56.81,57.03,1024800.0,33.9366,34.1576,33.9306,34.062,1024800.0
2009-10-30 10:10:00,57.03,57.17,56.76,56.87,427900.0,34.062,34.1456,33.9007,33.9664,427900.0
2009-10-30 10:20:00,56.86,56.88,56.71,56.76,513900.0,33.9605,33.9724,33.8709,33.9007,513900.0
2009-10-30 10:30:00,56.75,56.75,56.38,56.62,1059400.0,33.8948,33.8948,33.6738,33.8171,1059400.0
2009-10-30 10:40:00,56.62,56.78,56.54,56.59,645200.0,33.8171,33.9127,33.7693,33.7992,645200.0
2009-10-30 10:50:00,56.6,56.74,56.57,56.63,364700.0,33.8052,33.8888,33.7873,33.8231,364700.0
2009-10-30 11:00:00,56.64,56.65,56.42,56.47,325600.0,33.8291,33.835,33.6977,33.7275,325600.0
2009-10-30 11:10:00,56.47,56.53,56.4,56.45,385500.0,33.7275,33.7634,33.6857,33.7156,385500.0
2009-10-30 11:20:00,56.45,56.52,56.29,56.32,553300.0,33.7156,33.7574,33.62,33.6379,553300.0
2009-10-30 11:30:00,56.32,56.47,55.96,56.04,831900.0,33.6379,33.7275,33.4229,33.4707,831900.0
2009-10-30 11:40:00,56.05,56.15,55.94,55.97,677700.0,33.4767,33.5364,33.411,33.4289,677700.0
2009-10-30 11:50:00,55.98,55.99,55.65,55.88,647300.0,33.4349,33.4408,33.2378,33.3751,647300.0
2009-10-30 12:00:00,55.88,56.17,55.79,56.13,551300.0,33.3751,33.5483,33.3214,33.5245,551300.0
2009-10-30 12:10:00,56.12,56.19,55.84,55.87,477600.0,33.5185,33.5603,33.3513,33.3692,477600.0
2009-10-30 12:20:00,55.88,55.92,55.37,55.4,920800.0,33.3751,33.399,33.0705,33.0885,920800.0
2009-10-30 12:30:00,55.4,55.65,55.34,55.54,757000.0,33.0885,33.2378,33.0526,33.1721,757000.0
2009-10-30 12:40:00,55.54,55.65,55.01,55.1,635800.0,33.1721,33.2378,32.8555,32.9093,635800.0
2009-10-30 12:50:00,55.11,55.22,55.03,55.06,878100.0,32.9152,32.9809,32.8675,32.8854,878100.0
2009-10-30 13:00:00,55.05,55.45,55.05,55.37,438700.0,32.8794,33.1183,32.8794,33.0705,438700.0
2009-10-30 13:10:00,55.39,55.55,55.21,55.23,588900.0,33.0825,33.178,32.975,32.9869,588900.0
2009-10-30 13:20:00,55.22,55.23,55.06,55.15,374900.0,32.9809,32.9869,32.8854,32.9391,374900.0
2009-10-30 13:30:00,55.16,55.18,54.88,55.1,766300.0,32.9451,32.9571,32.7779,32.9093,766300.0
2009-10-30 13:40:00,55.1,55.3,55.07,55.28,720700.0,32.9093,33.0287,32.8914,33.0168,720700.0
2009-10-30 13:50:00,55.28,55.29,55.08,55.16,335700.0,33.0168,33.0228,32.8973,32.9451,335700.0
2009-10-30 14:00:00,55.17,55.7,55.17,55.6,742700.0,32.9511,33.2676,32.9511,33.2079,742700.0
2009-10-30 14:10:00,55.59,55.66,55.44,55.52,797900.0,33.2019,33.2437,33.1123,33.1601,797900.0
2009-10-30 14:20:00,55.53,55.54,55.29,55.37,343100.0,33.1661,33.1721,33.0228,33.0705,343100.0
2009-10-30 14:30:00,55.37,55.37,55.1,55.21,686200.0,33.0705,33.0705,32.9093,32.975,686200.0
2009-10-30 14:40:00,55.22,55.34,55.09,55.22,416600.0,32.9809,33.0526,32.9033,32.9809,416600.0
2009-10-30 14:50:00,55.21,55.49,55.19,55.36,657900.0,32.975,33.1422,32.963,33.0646,657900.0
2009-10-30 15:00:00,55.35,55.37,55.02,55.07,753300.0,33.0586,33.0705,32.8615,32.8914,753300.0
2009-10-30 15:10:00,55.06,55.31,55.05,55.14,657800.0,32.8854,33.0347,32.8794,32.9332,657800.0
2009-10-30 15:20:00,55.16,55.36,55.13,55.3,696300.0,32.9451,33.0646,32.9272,33.0287,696300.0
2009-10-30 15:30:00,55.3,55.48,55.26,55.43,1673200.0,33.0287,33.1362,33.0048,33.1064,1673200.0
2009-10-30 15:40:00,55.43,55.65,55.39,55.65,1137300.0,33.1064,33.2378,33.0825,33.2378,1137300.0
2009-10-30 15:50:00,55.64,55.66,55.3,55.32,1921800.0,33.2318,33.2437,33.0287,33.0407,1921800.0
2009-11-02 09:30:00,55.64,56.14,55.58,55.91,1152600.0,33.2318,33.5304,33.196,33.3931,1152600.0
2009-11-02 09:40:00,55.9,56.07,55.5,55.71,787700.0,33.3871,33.4886,33.1482,33.2736,787700.0
2009-11-02 09:50:00,55.7,56.03,55.65,56.02,786300.0,33.2676,33.4647,33.2378,33.4588,786300.0
2009-11-02 10:00:00,56.02,56.44,56.02,56.32,1732500.0,33.4588,33.7096,33.4588,33.6379,1732500.0
2009-11-02 10:10:00,56.32,56.51,56.18,56.49,1288500.0,33.6379,33.7514,33.5543,33.7395,1288500.0
2009-11-02 10:20:00,56.49,56.54,56.27,56.38,779900.0,33.7395,33.7693,33.6081,33.6738,779900.0
2009-11-02 10:30:00,56.4,56.51,56.22,56.46,800400.0,33.6857,33.7514,33.5782,33.7216,800400.0
2009-11-02 10:40:00,56.45,56.46,56.05,56.18,735200.0,33.7156,33.7216,33.4767,33.5543,735200.0
2009-11-02 10:50:00,56.19,56.3,55.95,55.98,575300.0,33.5603,33.626,33.417,33.4349,575300.0
2009-11-02 11:00:00,55.96,56.16,55.89,56.11,794900.0,33.4229,33.5424,33.3811,33.5125,794900.0
2009-11-02 11:10:00,56.1,56.26,55.97,56.17,583100.0,33.5065,33.6021,33.4289,33.5483,583100.0
2009-11-02 11:20:00,56.17,56.36,56.12,56.21,361200.0,33.5483,33.6618,33.5185,33.5722,361200.0
2009-11-02 11:30:00,56.2,56.27,56.04,56.08,388300.0,33.5663,33.6081,33.4707,33.4946,388300.0
2009-11-02 11:40:00,56.08,56.21,56.07,56.13,356200.0,33.4946,33.5722,33.4886,33.5245,356200.0
2009-11-02 11:50:00,56.14,56.3,55.96,56.18,302200.0,33.5304,33.626,33.4229,33.5543,302200.0
2009-11-02 12:00:00,56.18,56.26,56.06,56.12,224500.0,33.5543,33.6021,33.4826,33.5185,224500.0
2009-11-02 12:10:00,56.12,56.13,55.88,55.98,345800.0,33.5185,33.5245,33.3751,33.4349,345800.0
2009-11-02 12:20:00,55.98,56.01,55.81,55.81,408100.0,33.4349,33.4528,33.3333,33.3333,408100.0
2009-11-02 12:30:00,55.8,55.88,55.58,55.69,431300.0,33.3274,33.3751,33.196,33.2617,431300.0
2009-11-02 12:40:00,55.69,55.74,55.47,55.49,648600.0,33.2617,33.2915,33.1303,33.1422,648600.0
2009-11-02 12:50:00,55.47,55.48,54.97,54.98,972300.0,33.1303,33.1362,32.8316,32.8376,972300.0
2009-11-02 13:00:00,54.99,55.35,54.93,55.35,555300.0,32.8436,33.0586,32.8077,33.0586,555300.0
2009-11-02 13:10:00,55.35,55.45,55.19,55.41,440100.0,33.0586,33.1183,32.963,33.0944,440100.0
2009-11-02 13:20:00,55.4,55.48,55.32,55.42,264700.0,33.0885,33.1362,33.0407,33.1004,264700.0
2009-11-02 13:30:00,55.41,55.41,55.06,55.1,356400.0,33.0944,33.0944,32.8854,32.9093,356400.0
2009-11-02 13:40:00,55.09,55.17,55.0,55.06,228200.0,32.9033,32.9511,32.8495,32.8854,228200.0
2009-11-02 13:50:00,55.04,55.05,54.84,54.85,1063400.0,32.8734,32.8794,32.754,32.76,1063400.0
2009-11-02 14:00:00,54.84,54.91,54.71,54.74,759600.0,32.754,32.7958,32.6763,32.6943,759600.0
2009-11-02 14:10:00,54.75,55.08,54.72,54.96,701700.0,32.7002,32.8973,32.6823,32.8257,701700.0
2009-11-02 14:20:00,54.96,55.43,54.96,55.42,953500.0,32.8257,33.1064,32.8257,33.1004,953500.0
2009-11-02 14:30:00,55.43,55.46,55.27,55.27,731300.0,33.1064,33.1243,33.0108,33.0108,731300.0
2009-11-02 14:40:00,55.28,55.51,55.28,55.36,798400.0,33.0168,33.1542,33.0168,33.0646,798400.0
2009-11-02 14:50:00,55.35,55.5,55.16,55.26,658600.0,33.0586,33.1482,32.9451,33.0048,658600.0
2009-11-02 15:00:00,55.26,55.42,55.22,55.3,575700.0,33.0048,33.1004,32.9809,33.0287,575700.0
2009-11-02 15:10:00,55.27,55.4,55.11,55.11,738000.0,33.0108,33.0885,32.9152,32.9152,738000.0
2009-11-02 15:20:00,55.11,55.23,55.03,55.18,901300.0,32.9152,32.9869,32.8675,32.9571,901300.0
2009-11-02 15:30:00,55.17,55.48,55.15,55.47,852200.0,32.9511,33.1362,32.9391,33.1303,852200.0
2009-11-02 15:40:00,55.47,55.58,55.4,55.47,617600.0,33.1303,33.196,33.0885,33.1303,617600.0
2009-11-02 15:50:00,55.47,55.66,55.46,55.58,1122900.0,33.1303,33.2437,33.1243,33.196,1122900.0
2009-11-03 09:30:00,54.9,54.98,54.69,54.85,910400.0,32.7898,32.8376,32.6644,32.76,910400.0
2009-11-03 09:40:00,54.88,55.29,54.87,55.19,898200.0,32.7779,33.0228,32.7719,32.963,898200.0
2009-11-03 09:50:00,55.18,55.74,55.17,55.69,848100.0,32.9571,33.2915,32.9511,33.2617,848100.0
2009-11-03 10:00:00,55.69,55.98,55.42,55.76,935700.0,33.2617,33.4349,33.1004,33.3035,935700.0
2009-11-03 10:10:00,55.77,55.83,55.34,55.52,934000.0,33.3094,33.3453,33.0526,33.1601,934000.0
2009-11-03 10:20:00,55.52,55.66,55.38,55.47,552400.0,33.1601,33.2437,33.0765,33.1303,552400.0
2009-11-03 10:30:00,55.47,55.77,55.4,55.44,530900.0,33.1303,33.3094,33.0885,33.1123,530900.0
2009-11-03 10:40:00,55.46,56.12,55.46,56.09,672500.0,33.1243,33.5185,33.1243,33.5006,672500.0
2009-11-03 10:50:00,56.07,56.21,55.92,55.93,869600.0,33.4886,33.5722,33.399,33.405,869600.0
2009-11-03 11:00:00,55.93,56.12,55.8,56.02,416100.0,33.405,33.5185,33.3274,33.4588,416100.0
2009-11-03 11:10:00,56.02,56.15,55.81,55.94,654600.0,33.4588,33.5364,33.3333,33.411,654600.0
2009-11-03 11:20:00,55.94,55.97,55.71,55.84,480300.0,33.411,33.4289,33.2736,33.3513,480300.0
2009-11-03 11:30:00,55.84,55.95,55.6,55.73,421000.0,33.3513,33.417,33.2079,33.2856,421000.0
2009-11-03 11:40:00,55.73,55.9,55.64,55.88,343100.0,33.2856,33.3871,33.2318,33.3751,343100.0
2009-11-03 11:50:00,55.89,56.06,55.69,56.04,267700.0,33.3811,33.4826,33.2617,33.4707,267700.0
2009-11-03 12:00:00,56.05,56.19,55.92,56.13,373500.0,33.4767,33.5603,33.399,33.5245,373500.0
2009-11-03 12:10:00,56.14,56.14,55.88,55.88,334400.0,33.5304,33.5304,33.3751,33.3751,334400.0
2009-11-03 12:20:00,55.88,56.1,55.82,56.03,461500.0,33.3751,33.5065,33.3393,33.4647,461500.0
2009-11-03 12:30:00,56.03,56.54,56.02,56.38,414600.0,33.4647,33.7693,33.4588,33.6738,414600.0
2009-11-03 12:40:00,56.38,56.45,56.22,56.3,347900.0,33.6738,33.7156,33.5782,33.626,347900.0
2009-11-03 12:50:00,56.3,56.33,56.14,56.15,205800.0,33.626,33.6439,33.5304,33.5364,205800.0
2009-11-03 13:00:00,56.15,56.37,56.09,56.29,185500.0,33.5364,33.6678,33.5006,33.62,185500.0
2009-11-03 13:10:00,56.3,56.32,56.19,56.27,176900.0,33.626,33.6379,33.5603,33.6081,176900.0
2009-11-03 13:20:00,56.28,56.36,56.18,56.22,209200.0,33.614,33.6618,33.5543,33.5782,209200.0
2009-11-03 13:30:00,56.22,56.43,56.2,56.37,212300.0,33.5782,33.7036,33.5663,33.6678,212300.0
2009-11-03 13:40:00,56.35,56.37,56.18,56.26,154100.0,33.6559,33.6678,33.5543,33.6021,154100.0
2009-11-03 13:50:00,56.27,56.43,56.25,56.42,306200.0,33.6081,33.7036,33.5961,33.6977,306200.0
2009-11-03 14:00:00,56.43,56.65,56.43,56.65,869800.0,33.7036,33.835,33.7036,33.835,869800.0
2009-11-03 14:10:00,56.64,56.67,56.55,56.56,318300.0,33.8291,33.847,33.7753,33.7813,318300.0
2009-11-03 14:20:00,56.58,56.68,56.51,56.54,245100.0,33.7932,33.853,33.7514,33.7693,245100.0
2009-11-03 14:30:00,56.53,56.65,56.31,56.39,361600.0,33.7634,33.835,33.632,33.6797,361600.0
2009-11-03 14:40:00,56.38,56.42,56.26,56.33,322600.0,33.6738,33.6977,33.6021,33.6439,322600.0
2009-11-03 14:50:00,56.33,56.33,56.07,56.13,695300.0,33.6439,33.6439,33.4886,33.5245,695300.0
2009-11-03 15:00:00,56.12,56.26,56.04,56.18,351600.0,33.5185,33.6021,33.4707,33.5543,351600.0
2009-11-03 15:10:00,56.18,56.24,56.08,56.22,263000.0,33.5543,33.5902,33.4946,33.5782,263000.0
2009-11-03 15:20:00,56.21,56.26,56.14,56.26,205100.0,33.5722,33.6021,33.5304,33.6021,205100.0
2009-11-03 15:30:00,56.26,56.51,56.26,56.49,566400.0,33.6021,33.7514,33.6021,33.7395,566400.0
2009-11-03 15:40:00,56.47,56.5,56.26,56.35,706300.0,33.7275,33.7454,33.6021,33.6559,706300.0
2009-11-03 15:50:00,56.37,56.4,56.22,56.38,1235600.0,33.6678,33.6857,33.5782,33.6738,1235600.0
2009-11-04 09:30:00,57.0,57.1,56.72,56.72,692000.0,34.0441,34.1038,33.8768,33.8768,692000.0
2009-11-04 09:40:00,56.74,56.8,56.57,56.65,455900.0,33.8888,33.9246,33.7873,33.835,455900.0
2009-11-04 09:50:00,56.65,56.8,56.61,56.79,388000.0,33.835,33.9246,33.8111,33.9187,388000.0
2009-11-04 10:00:00,56.78,56.9,56.59,56.8,1250500.0,33.9127,33.9844,33.7992,33.9246,1250500.0
2009-11-04 10:10:00,56.81,56.99,56.76,56.97,931800.0,33.9306,34.0381,33.9007,34.0262,931800.0
2009-11-04 10:20:00,56.96,57.02,56.82,56.92,477100.0,34.0202,34.056,33.9366,33.9963,477100.0
2009-11-04 10:30:00,56.92,57.32,56.9,57.11,1991800.0,33.9963,34.2352,33.9844,34.1098,1991800.0
2009-11-04 10:40:00,57.11,57.18,57.03,57.17,705700.0,34.1098,34.1516,34.062,34.1456,705700.0
2009-11-04 10:50:00,57.18,57.24,57.12,57.23,734400.0,34.1516,34.1874,34.1157,34.1814,734400.0
2009-11-04 11:00:00,57.23,57.23,57.04,57.14,689400.0,34.1814,34.1814,34.068,34.1277,689400.0
2009-11-04 11:10:00,57.15,57.23,57.12,57.19,266100.0,34.1337,34.1814,34.1157,34.1576,266100.0
2009-11-04 11:20:00,57.19,57.22,57.02,57.05,319100.0,34.1576,34.1755,34.056,34.0739,319100.0
2009-11-04 11:30:00,57.04,57.04,56.91,56.93,433000.0,34.068,34.068,33.9903,34.0023,433000.0
2009-11-04 11:40:00,56.93,56.97,56.86,56.94,227800.0,34.0023,34.0262,33.9605,34.0082,227800.0
2009-11-04 11:50:00,56.94,57.04,56.9,56.91,113400.0,34.0082,34.068,33.9844,33.9903,113400.0
2009-11-04 12:00:00,56.91,57.04,56.85,56.88,190800.0,33.9903,34.068,33.9545,33.9724,190800.0
2009-11-04 12:10:00,56.88,56.88,56.76,56.84,241100.0,33.9724,33.9724,33.9007,33.9485,241100.0
2009-11-04 12:20:00,56.84,56.99,56.82,56.96,103100.0,33.9485,34.0381,33.9366,34.0202,103100.0
2009-11-04 12:30:00,56.95,57.02,56.95,57.0,88300.0,34.0142,34.056,34.0142,34.0441,88300.0
2009-11-04 12:40:00,57.01,57.07,56.99,57.0,87100.0,34.0501,34.0859,34.0381,34.0441,87100.0
2009-11-04 12:50:00,56.99,57.03,56.92,56.93,76400.0,34.0381,34.062,33.9963,34.0023,76400.0
2009-11-04 13:00:00,56.92,56.93,56.87,56.89,141900.0,33.9963,34.0023,33.9664,33.9784,141900.0
2009-11-04 13:10:00,56.89,56.93,56.76,56.79,44600.0,33.9784,34.0023,33.9007,33.9187,44600.0
2009-11-04 13:20:00,56.79,56.79,56.62,56.64,96400.0,33.9187,33.9187,33.8171,33.8291,96400.0
2009-11-04 13:30:00,56.64,56.76,56.59,56.74,192000.0,33.8291,33.9007,33.7992,33.8888,192000.0
2009-11-04 13:40:00,56.73,56.78,56.7,56.72,150700.0,33.8828,33.9127,33.8649,33.8768,150700.0
2009-11-04 13:50:00,56.72,56.76,56.65,56.7,232300.0,33.8768,33.9007,33.835,33.8649,232300.0
2009-11-04 14:00:00,56.7,56.72,56.52,56.57,645100.0,33.8649,33.8768,33.7574,33.7873,645100.0
2009-11-04 14:10:00,56.57,56.93,56.36,56.46,1316500.0,33.7873,34.0023,33.6618,33.7216,1316500.0
2009-11-04 14:20:00,56.44,56.9,56.25,56.37,1712400.0,33.7096,33.9844,33.5961,33.6678,1712400.0
2009-11-04 14:30:00,56.36,56.92,56.28,56.82,1150600.0,33.6618,33.9963,33.614,33.9366,1150600.0
2009-11-04 14:40:00,56.81,57.17,56.78,57.06,1224900.0,33.9306,34.1456,33.9127,34.0799,1224900.0
2009-11-04 14:50:00,57.04,57.11,56.84,57.02,992900.0,34.068,34.1098,33.9485,34.056,992900.0
2009-11-04 15:00:00,57.02,57.03,56.81,56.97,382900.0,34.056,34.062,33.9306,34.0262,382900.0
2009-11-04 15:10:00,56.98,57.08,56.82,57.0,700900.0,34.0321,34.0919,33.9366,34.0441,700900.0
2009-11-04 15:20:00,57.0,57.01,56.78,56.83,478500.0,34.0441,34.0501,33.9127,33.9425,478500.0
2009-11-04 15:30:00,56.83,56.88,56.47,56.58,1371600.0,33.9425,33.9724,33.7275,33.7932,1371600.0
2009-11-04 15:40:00,56.59,56.6,56.19,56.32,1096200.0,33.7992,33.8052,33.5603,33.6379,1096200.0
2009-11-04 15:50:00,56.32,56.36,56.14,56.32,1336400.0,33.6379,33.6618,33.5304,33.6379,1336400.0
2009-11-05 09:30:00,56.6,56.89,56.41,56.48,781600.0,33.8052,33.9784,33.6917,33.7335,781600.0
2009-11-05 09:40:00,56.46,56.93,56.31,56.82,713400.0,33.7216,34.0023,33.632,33.9366,713400.0
2009-11-05 09:50:00,56.82,57.16,56.82,57.12,794800.0,33.9366,34.1396,33.9366,34.1157,794800.0
2009-11-05 10:00:00,57.13,57.27,56.95,57.04,707700.0,34.1217,34.2053,34.0142,34.068,707700.0
2009-11-05 10:10:00,57.06,57.11,56.81,56.88,627000.0,34.0799,34.1098,33.9306,33.9724,627000.0
2009-11-05 10:20:00,56.89,57.15,56.88,56.89,404200.0,33.9784,34.1337,33.9724,33.9784,404200.0
2009-11-05 10:30:00,56.9,57.37,56.89,57.34,555000.0,33.9844,34.2651,33.9784,34.2471,555000.0
2009-11-05 10:40:00,57.34,57.37,57.25,57.26,442000.0,34.2471,34.2651,34.1934,34.1994,442000.0
2009-11-05 10:50:00,57.25,57.33,57.14,57.28,250600.0,34.1934,34.2412,34.1277,34.2113,250600.0
2009-11-05 11:00:00,57.28,57.32,57.15,57.29,346500.0,34.2113,34.2352,34.1337,34.2173,346500.0
2009-11-05 11:10:00,57.3,57.38,57.18,57.22,373900.0,34.2233,34.271,34.1516,34.1755,373900.0
2009-11-05 11:20:00,57.22,57.32,57.17,57.31,275600.0,34.1755,34.2352,34.1456,34.2292,275600.0
2009-11-05 11:30:00,57.32,57.39,57.23,57.39,673400.0,34.2352,34.277,34.1814,34.277,673400.0
2009-11-05 11:40:00,57.39,57.4,57.17,57.23,1067200.0,34.277,34.283,34.1456,34.1814,1067200.0
2009-11-05 11:50:00,57.24,57.27,56.99,57.0,755100.0,34.1874,34.2053,34.0381,34.0441,755100.0
2009-11-05 12:00:00,57.01,57.12,56.91,57.04,408500.0,34.0501,34.1157,33.9903,34.068,408500.0
2009-11-05 12:10:00,57.04,57.16,56.95,57.13,134100.0,34.068,34.1396,34.0142,34.1217,134100.0
2009-11-05 12:20:00,57.12,57.14,56.97,57.11,291000.0,34.1157,34.1277,34.0262,34.1098,291000.0
2009-11-05 12:30:00,57.12,57.16,57.02,57.11,304600.0,34.1157,34.1396,34.056,34.1098,304600.0
2009-11-05 12:40:00,57.12,57.22,57.06,57.18,388800.0,34.1157,34.1755,34.0799,34.1516,388800.0
2009-11-05 12:50:00,57.18,57.22,57.1,57.22,170700.0,34.1516,34.1755,34.1038,34.1755,170700.0
2009-11-05 13:00:00,57.22,57.22,57.09,57.09,112900.0,34.1755,34.1755,34.0978,34.0978,112900.0
2009-11-05 13:10:00,57.08,57.14,57.01,57.12,237900.0,34.0919,34.1277,34.0501,34.1157,237900.0
2009-11-05 13:20:00,57.13,57.15,57.03,57.04,76300.0,34.1217,34.1337,34.062,34.068,76300.0
2009-11-05 13:30:00,57.04,57.11,56.99,57.06,113200.0,34.068,34.1098,34.0381,34.0799,113200.0
2009-11-05 13:40:00,57.08,57.23,57.07,57.16,203700.0,34.0919,34.1814,34.0859,34.1396,203700.0
2009-11-05 13:50:00,57.16,57.16,56.96,56.97,203000.0,34.1396,34.1396,34.0202,34.0262,203000.0
2009-11-05 14:00:00,56.98,57.07,56.88,56.91,388000.0,34.0321,34.0859,33.9724,33.9903,388000.0
2009-11-05 14:10:00,56.92,57.04,56.88,56.94,148200.0,33.9963,34.068,33.9724,34.0082,148200.0
2009-11-05 14:20:00,56.94,57.04,56.92,56.98,344400.0,34.0082,34.068,33.9963,34.0321,344400.0
2009-11-05 14:30:00,56.99,57.07,56.99,57.01,312800.0,34.0381,34.0859,34.0381,34.0501,312800.0
2009-11-05 14:40:00,57.0,57.11,56.99,57.06,288400.0,34.0441,34.1098,34.0381,34.0799,288400.0
2009-11-05 14:50:00,57.06,57.25,57.06,57.19,399200.0,34.0799,34.1934,34.0799,34.1576,399200.0
2009-11-05 15:00:00,57.19,57.25,57.09,57.21,269900.0,34.1576,34.1934,34.0978,34.1695,269900.0
2009-11-05 15:10:00,57.21,57.28,57.16,57.27,262100.0,34.1695,34.2113,34.1396,34.2053,262100.0
2009-11-05 15:20:00,57.26,57.26,57.13,57.2,245900.0,34.1994,34.1994,34.1217,34.1635,245900.0
2009-11-05 15:30:00,57.19,57.19,57.1,57.15,276200.0,34.1576,34.1576,34.1038,34.1337,276200.0
2009-11-05 15:40:00,57.15,57.21,57.07,57.09,494900.0,34.1337,34.1695,34.0859,34.0978,494900.0
2009-11-05 15:50:00,57.1,57.29,57.1,57.25,1190700.0,34.1038,34.2173,34.1038,34.1934,1190700.0
2009-11-06 09:30:00,56.68,56.93,56.49,56.88,1065200.0,33.853,34.0023,33.7395,33.9724,1065200.0
2009-11-06 09:40:00,56.89,57.56,56.89,57.42,2583000.0,33.9784,34.3785,33.9784,34.2949,2583000.0
2009-11-06 09:50:00,57.42,57.62,57.34,57.49,2205000.0,34.2949,34.4144,34.2471,34.3367,2205000.0
2009-11-06 10:00:00,57.49,57.66,57.38,57.49,1103600.0,34.3367,34.4383,34.271,34.3367,1103600.0
2009-11-06 10:10:00,57.49,57.52,57.18,57.31,927700.0,34.3367,34.3547,34.1516,34.2292,927700.0
2009-11-06 10:20:00,57.32,57.54,57.11,57.11,2505800.0,34.2352,34.3666,34.1098,34.1098,2505800.0
2009-11-06 10:30:00,57.11,57.14,56.92,57.06,1363200.0,34.1098,34.1277,33.9963,34.0799,1363200.0
2009-11-06 10:40:00,57.06,57.17,56.9,57.1,1062000.0,34.0799,34.1456,33.9844,34.1038,1062000.0
2009-11-06 10:50:00,57.1,57.27,57.03,57.19,392800.0,34.1038,34.2053,34.062,34.1576,392800.0
2009-11-06 11:00:00,57.2,57.2,57.0,57.15,302100.0,34.1635,34.1635,34.0441,34.1337,302100.0
2009-11-06 11:10:00,57.14,57.14,56.94,56.96,332600.0,34.1277,34.1277,34.0082,34.0202,332600.0
2009-11-06 11:20:00,56.95,56.99,56.77,56.98,347800.0,34.0142,34.0381,33.9067,34.0321,347800.0
2009-11-06 11:30:00,56.99,57.09,56.83,56.92,332700.0,34.0381,34.0978,33.9425,33.9963,332700.0
2009-11-06 11:40:00,56.92,57.1,56.89,56.91,211700.0,33.9963,34.1038,33.9784,33.9903,211700.0
2009-11-06 11:50:00,56.91,57.06,56.89,56.91,247900.0,33.9903,34.0799,33.9784,33.9903,247900.0
2009-11-06 12:00:00,56.92,57.03,56.9,57.0,142600.0,33.9963,34.062,33.9844,34.0441,142600.0
2009-11-06 12:10:00,57.0,57.2,56.99,57.13,203600.0,34.0441,34.1635,34.0381,34.1217,203600.0
2009-11-06 12:20:00,57.13,57.18,57.05,57.06,153300.0,34.1217,34.1516,34.0739,34.0799,153300.0
2009-11-06 12:30:00,57.07,57.14,56.96,57.01,220700.0,34.0859,34.1277,34.0202,34.0501,220700.0
2009-11-06 12:40:00,57.02,57.02,56.88,56.89,159900.0,34.056,34.056,33.9724,33.9784,159900.0
2009-11-06 12:50:00,56.9,56.94,56.83,56.85,231200.0,33.9844,34.0082,33.9425,33.9545,231200.0
2009-11-06 13:00:00,56.84,56.85,56.66,56.71,361000.0,33.9485,33.9545,33.841,33.8709,361000.0
2009-11-06 13:10:00,56.72,56.98,56.67,56.93,197800.0,33.8768,34.0321,33.847,34.0023,197800.0
2009-11-06 13:20:00,56.94,57.0,56.82,56.88,246800.0,34.0082,34.0441,33.9366,33.9724,246800.0
2009-11-06 13:30:00,56.87,57.03,56.85,56.91,172900.0,33.9664,34.062,33.9545,33.9903,172900.0
2009-11-06 13:40:00,56.91,56.96,56.82,56.85,277400.0,33.9903,34.0202,33.9366,33.9545,277400.0
2009-11-06 13:50:00,56.85,56.9,56.82,56.86,308700.0,33.9545,33.9844,33.9366,33.9605,308700.0
2009-11-06 14:00:00,56.87,56.9,56.75,56.81,214700.0,33.9664,33.9844,33.8948,33.9306,214700.0
2009-11-06 14:10:00,56.8,56.85,56.76,56.77,81000.0,33.9246,33.9545,33.9007,33.9067,81000.0
2009-11-06 14:20:00,56.78,56.98,56.78,56.9,206300.0,33.9127,34.0321,33.9127,33.9844,206300.0
2009-11-06 14:30:00,56.89,56.91,56.85,56.87,89300.0,33.9784,33.9903,33.9545,33.9664,89300.0
2009-11-06 14:40:00,56.87,56.9,56.78,56.81,101900.0,33.9664,33.9844,33.9127,33.9306,101900.0
2009-11-06 14:50:00,56.83,56.87,56.73,56.76,130500.0,33.9425,33.9664,33.8828,33.9007,130500.0
2009-11-06 15:00:00,56.74,56.75,56.65,56.72,232600.0,33.8888,33.8948,33.835,33.8768,232600.0
2009-11-06 15:10:00,56.72,56.78,56.69,56.76,388800.0,33.8768,33.9127,33.8589,33.9007,388800.0
2009-11-06 15:20:00,56.77,56.88,56.72,56.87,491400.0,33.9067,33.9724,33.8768,33.9664,491400.0
2009-11-06 15:30:00,56.87,56.99,56.8,56.92,407500.0,33.9664,34.0381,33.9246,33.9963,407500.0
2009-11-06 15:40:00,56.93,57.01,56.88,56.95,403400.0,34.0023,34.0501,33.9724,34.0142,403400.0
2009-11-06 15:50:00,56.94,57.08,56.92,57.07,624100.0,34.0082,34.0919,33.9963,34.0859,624100.0
2009-11-09 09:30:00,57.93,58.03,57.82,58.0,1167900.0,34.5995,34.6593,34.5338,34.6413,1167900.0
2009-11-09 09:40:00,58.01,58.07,57.77,57.87,731400.0,34.6473,34.6832,34.504,34.5637,731400.0
2009-11-09 09:50:00,57.87,57.93,57.71,57.83,735100.0,34.5637,34.5995,34.4681,34.5398,735100.0
2009-11-09 10:00:00,57.83,58.09,57.83,58.05,746700.0,34.5398,34.6951,34.5398,34.6712,746700.0
2009-11-09 10:10:00,58.05,58.1,57.96,58.05,530200.0,34.6712,34.7011,34.6175,34.6712,530200.0
2009-11-09 10:20:00,58.06,58.17,58.0,58.0,535700.0,34.6772,34.7429,34.6413,34.6413,535700.0
2009-11-09 10:30:00,58.0,58.03,57.93,57.96,218900.0,34.6413,34.6593,34.5995,34.6175,218900.0
2009-11-09 10:40:00,57.96,58.08,57.92,58.01,401500.0,34.6175,34.6891,34.5936,34.6473,401500.0
2009-11-09 10:50:00,58.0,58.08,57.93,57.98,601000.0,34.6413,34.6891,34.5995,34.6294,601000.0
2009-11-09 11:00:00,57.99,58.16,57.96,58.12,354300.0,34.6354,34.7369,34.6175,34.713,354300.0
2009-11-09 11:10:00,58.13,58.2,58.09,58.1,502800.0,34.719,34.7608,34.6951,34.7011,502800.0
2009-11-09 11:20:00,58.1,58.18,58.05,58.17,639500.0,34.7011,34.7489,34.6712,34.7429,639500.0
2009-11-09 11:30:00,58.16,58.25,58.12,58.19,359200.0,34.7369,34.7907,34.713,34.7548,359200.0
2009-11-09 11:40:00,58.19,58.2,58.08,58.15,158100.0,34.7548,34.7608,34.6891,34.7309,158100.0
2009-11-09 11:50:00,58.15,58.17,58.09,58.09,162100.0,34.7309,34.7429,34.6951,34.6951,162100.0
2009-11-09 12:00:00,58.1,58.14,58.0,58.07,180400.0,34.7011,34.725,34.6413,34.6832,180400.0
2009-11-09 12:10:00,58.06,58.11,58.03,58.09,523900.0,34.6772,34.707,34.6593,34.6951,523900.0
2009-11-09 12:20:00,58.09,58.12,58.04,58.04,125300.0,34.6951,34.713,34.6652,34.6652,125300.0
2009-11-09 12:30:00,58.05,58.07,58.03,58.06,49400.0,34.6712,34.6832,34.6593,34.6772,49400.0
2009-11-09 12:40:00,58.05,58.08,57.97,58.03,223200.0,34.6712,34.6891,34.6234,34.6593,223200.0
2009-11-09 12:50:00,58.03,58.15,57.99,58.15,239000.0,34.6593,34.7309,34.6354,34.7309,239000.0
2009-11-09 13:00:00,58.15,58.15,58.06,58.08,196100.0,34.7309,34.7309,34.6772,34.6891,196100.0
2009-11-09 13:10:00,58.08,58.1,57.99,58.05,438600.0,34.6891,34.7011,34.6354,34.6712,438600.0
2009-11-09 13:20:00,58.05,58.05,57.96,58.02,175900.0,34.6712,34.6712,34.6175,34.6533,175900.0
2009-11-09 13:30:00,58.03,58.16,57.97,58.15,194000.0,34.6593,34.7369,34.6234,34.7309,194000.0
2009-11-09 13:40:00,58.14,58.16,58.09,58.09,180000.0,34.725,34.7369,34.6951,34.6951,180000.0
2009-11-09 13:50:00,58.09,58.13,58.06,58.13,156900.0,34.6951,34.719,34.6772,34.719,156900.0
2009-11-09 14:00:00,58.14,58.14,58.01,58.03,301800.0,34.725,34.725,34.6473,34.6593,301800.0
2009-11-09 14:10:00,58.03,58.07,57.99,58.02,185800.0,34.6593,34.6832,34.6354,34.6533,185800.0
2009-11-09 14:20:00,58.02,58.05,57.98,58.03,265700.0,34.6533,34.6712,34.6294,34.6593,265700.0
2009-11-09 14:30:00,58.03,58.1,58.02,58.07,292400.0,34.6593,34.7011,34.6533,34.6832,292400.0
2009-11-09 14:40:00,58.08,58.19,58.07,58.17,242400.0,34.6891,34.7548,34.6832,34.7429,242400.0
2009-11-09 14:50:00,58.17,58.21,58.12,58.17,269100.0,34.7429,34.7668,34.713,34.7429,269100.0
2009-11-09 15:00:00,58.16,58.22,58.13,58.16,216800.0,34.7369,34.7727,34.719,34.7369,216800.0
2009-11-09 15:10:00,58.16,58.21,58.12,58.15,277900.0,34.7369,34.7668,34.713,34.7309,277900.0
2009-11-09 15:20:00,58.16,58.17,58.02,58.08,552300.0,34.7369,34.7429,34.6533,34.6891,552300.0
2009-11-09 15:30:00,58.07,58.1,58.0,58.03,412800.0,34.6832,34.7011,34.6413,34.6593,412800.0
2009-11-09 15:40:00,58.03,58.15,58.02,58.08,668600.0,34.6593,34.7309,34.6533,34.6891,668600.0
2009-11-09 15:50:00,58.09,58.19,58.09,58.19,1062700.0,34.6951,34.7548,34.6951,34.7548,1062700.0
2009-11-10 09:30:00,58.03,58.22,57.88,58.16,825600.0,34.6593,34.7727,34.5697,34.7369,825600.0
2009-11-10 09:40:00,58.16,58.29,58.03,58.15,740700.0,34.7369,34.8145,34.6593,34.7309,740700.0
2009-11-10 09:50:00,58.15,58.35,58.1,58.13,581200.0,34.7309,34.8504,34.7011,34.719,581200.0
2009-11-10 10:00:00,58.13,58.16,58.01,58.07,859200.0,34.719,34.7369,34.6473,34.6832,859200.0
2009-11-10 10:10:00,58.07,58.32,58.05,58.3,810600.0,34.6832,34.8325,34.6712,34.8205,810600.0
2009-11-10 10:20:00,58.29,58.43,58.29,58.43,450200.0,34.8145,34.8982,34.8145,34.8982,450200.0
2009-11-10 10:30:00,58.42,58.48,58.23,58.23,795100.0,34.8922,34.928,34.7787,34.7787,795100.0
2009-11-10 10:40:00,58.22,58.32,58.11,58.15,550500.0,34.7727,34.8325,34.707,34.7309,550500.0
2009-11-10 10:50:00,58.15,58.15,57.96,58.0,641700.0,34.7309,34.7309,34.6175,34.6413,641700.0
2009-11-10 11:00:00,58.02,58.12,57.9,58.0,503500.0,34.6533,34.713,34.5816,34.6413,503500.0
2009-11-10 11:10:00,58.0,58.05,57.77,57.83,717100.0,34.6413,34.6712,34.504,34.5398,717100.0
2009-11-10 11:20:00,57.84,57.96,57.82,57.9,328200.0,34.5458,34.6175,34.5338,34.5816,328200.0
2009-11-10 11:30:00,57.9,58.07,57.76,58.0,534700.0,34.5816,34.6832,34.498,34.6413,534700.0
2009-11-10 11:40:00,58.0,58.17,57.94,58.14,559600.0,34.6413,34.7429,34.6055,34.725,559600.0
2009-11-10 11:50:00,58.15,58.15,57.97,57.97,201900.0,34.7309,34.7309,34.6234,34.6234,201900.0
2009-11-10 12:00:00,57.96,57.97,57.81,57.89,523700.0,34.6175,34.6234,34.5279,34.5756,523700.0
2009-11-10 12:10:00,57.89,57.96,57.84,57.92,233900.0,34.5756,34.6175,34.5458,34.5936,233900.0
2009-11-10 12:20:00,57.92,57.92,57.58,57.59,356400.0,34.5936,34.5936,34.3905,34.3965,356400.0
2009-11-10 12:30:00,57.59,57.72,57.57,57.72,555100.0,34.3965,34.4741,34.3845,34.4741,555100.0
2009-11-10 12:40:00,57.72,57.76,57.69,57.74,167100.0,34.4741,34.498,34.4562,34.4861,167100.0
2009-11-10 12:50:00,57.75,57.97,57.75,57.93,296300.0,34.492,34.6234,34.492,34.5995,296300.0
2009-11-10 13:00:00,57.94,58.04,57.65,57.98,356000.0,34.6055,34.6652,34.4323,34.6294,356000.0
2009-11-10 13:10:00,57.98,58.02,57.85,57.96,513300.0,34.6294,34.6533,34.5518,34.6175,513300.0
2009-11-10 13:20:00,57.95,57.97,57.86,57.95,172800.0,34.6115,34.6234,34.5577,34.6115,172800.0
2009-11-10 13:30:00,57.95,58.02,57.9,57.9,302400.0,34.6115,34.6533,34.5816,34.5816,302400.0
2009-11-10 13:40:00,57.89,57.9,57.8,57.85,133100.0,34.5756,34.5816,34.5219,34.5518,133100.0
2009-11-10 13:50:00,57.86,58.04,57.83,58.03,326100.0,34.5577,34.6652,34.5398,34.6593,326100.0
2009-11-10 14:00:00,58.03,58.13,57.95,58.11,393600.0,34.6593,34.719,34.6115,34.707,393600.0
2009-11-10 14:10:00,58.1,58.12,58.03,58.03,311000.0,34.7011,34.713,34.6593,34.6593,311000.0
2009-11-10 14:20:00,58.04,58.21,58.03,58.17,175400.0,34.6652,34.7668,34.6593,34.7429,175400.0
2009-11-10 14:30:00,58.16,58.22,57.6,58.11,254800.0,34.7369,34.7727,34.4024,34.707,254800.0
2009-11-10 14:40:00,58.12,58.17,58.09,58.15,181600.0,34.713,34.7429,34.6951,34.7309,181600.0
2009-11-10 14:50:00,58.14,58.22,58.11,58.2,378500.0,34.725,34.7727,34.707,34.7608,378500.0
2009-11-10 15:00:00,58.21,58.21,58.12,58.14,113600.0,34.7668,34.7668,34.713,34.725,113600.0
2009-11-10 15:10:00,58.14,58.28,58.1,58.25,737300.0,34.725,34.8086,34.7011,34.7907,737300.0
2009-11-10 15:20:00,58.24,58.28,58.21,58.25,279900.0,34.7847,34.8086,34.7668,34.7907,279900.0
2009-11-10 15:30:00,58.25,58.26,58.13,58.17,481600.0,34.7907,34.7966,34.719,34.7429,481600.0
2009-11-10 15:40:00,58.18,58.22,58.06,58.13,375500.0,34.7489,34.7727,34.6772,34.719,375500.0
2009-11-10 15:50:00,58.12,58.19,58.05,58.17,794600.0,34.713,34.7548,34.6712,34.7429,794600.0
2009-11-11 09:30:00,58.74,58.87,58.58,58.66,664000.0,35.0833,35.161,34.9878,35.0355,664000.0
2009-11-11 09:40:00,58.66,58.68,58.41,58.49,499900.0,35.0355,35.0475,34.8862,34.934,499900.0
2009-11-11 09:50:00,58.48,58.71,58.42,58.65,730800.0,34.928,35.0654,34.8922,35.0296,730800.0
2009-11-11 10:00:00,58.65,58.82,58.64,58.8,600400.0,35.0296,35.1311,35.0236,35.1192,600400.0
2009-11-11 10:10:00,58.8,58.96,58.75,58.85,878800.0,35.1192,35.2147,35.0893,35.149,878800.0
2009-11-11 10:20:00,58.86,58.94,58.79,58.85,514100.0,35.155,35.2028,35.1132,35.149,514100.0
2009-11-11 10:30:00,58.85,58.85,58.66,58.69,462900.0,35.149,35.149,35.0355,35.0535,462900.0
2009-11-11 10:40:00,58.69,58.78,58.33,58.39,993300.0,35.0535,35.1072,34.8384,34.8743,993300.0
2009-11-11 10:50:00,58.4,58.44,58.18,58.42,699200.0,34.8802,34.9041,34.7489,34.8922,699200.0
2009-11-11 11:00:00,58.43,58.45,58.16,58.18,542700.0,34.8982,34.9101,34.7369,34.7489,542700.0
2009-11-11 11:10:00,58.17,58.33,58.1,58.3,640800.0,34.7429,34.8384,34.7011,34.8205,640800.0
2009-11-11 11:20:00,58.3,58.31,58.09,58.15,437600.0,34.8205,34.8265,34.6951,34.7309,437600.0
2009-11-11 11:30:00,58.15,58.28,58.11,58.2,196200.0,34.7309,34.8086,34.707,34.7608,196200.0
2009-11-11 11:40:00,58.21,58.26,58.15,58.15,178100.0,34.7668,34.7966,34.7309,34.7309,178100.0
2009-11-11 11:50:00,58.15,58.15,57.9,58.0,715100.0,34.7309,34.7309,34.5816,34.6413,715100.0
2009-11-11 12:00:00,57.98,58.03,57.89,57.97,508600.0,34.6294,34.6593,34.5756,34.6234,508600.0
2009-11-11 12:10:00,57.97,58.0,57.89,57.97,394600.0,34.6234,34.6413,34.5756,34.6234,394600.0
2009-11-11 12:20:00,57.97,58.1,57.95,58.1,125400.0,34.6234,34.7011,34.6115,34.7011,125400.0
2009-11-11 12:30:00,58.08,58.24,58.08,58.13,555800.0,34.6891,34.7847,34.6891,34.719,555800.0
2009-11-11 12:40:00,58.13,58.27,58.11,58.12,666500.0,34.719,34.8026,34.707,34.713,666500.0
2009-11-11 12:50:00,58.12,58.18,58.04,58.05,218800.0,34.713,34.7489,34.6652,34.6712,218800.0
2009-11-11 13:00:00,58.05,58.19,58.02,58.19,137000.0,34.6712,34.7548,34.6533,34.7548,137000.0
2009-11-11 13:10:00,58.19,58.23,58.08,58.17,141300.0,34.7548,34.7787,34.6891,34.7429,141300.0
2009-11-11 13:20:00,58.18,58.24,58.09,58.12,120300.0,34.7489,34.7847,34.6951,34.713,120300.0
2009-11-11 13:30:00,58.11,58.16,58.03,58.05,260500.0,34.707,34.7369,34.6593,34.6712,260500.0
2009-11-11 13:40:00,58.05,58.05,57.89,57.96,491200.0,34.6712,34.6712,34.5756,34.6175,491200.0
2009-11-11 13:50:00,57.96,58.05,57.89,58.0,379400.0,34.6175,34.6712,34.5756,34.6413,379400.0
2009-11-11 14:00:00,58.0,58.19,57.95,58.17,329700.0,34.6413,34.7548,34.6115,34.7429,329700.0
2009-11-11 14:10:00,58.17,58.19,58.06,58.12,399400.0,34.7429,34.7548,34.6772,34.713,399400.0
2009-11-11 14:20:00,58.11,58.15,58.03,58.09,290800.0,34.707,34.7309,34.6593,34.6951,290800.0
2009-11-11 14:30:00,58.1,58.22,58.07,58.15,176000.0,34.7011,34.7727,34.6832,34.7309,176000.0
2009-11-11 14:40:00,58.15,58.17,58.05,58.16,357400.0,34.7309,34.7429,34.6712,34.7369,357400.0
2009-11-11 14:50:00,58.16,58.31,58.15,58.28,328700.0,34.7369,34.8265,34.7309,34.8086,328700.0
2009-11-11 15:00:00,58.28,58.32,58.24,58.27,330200.0,34.8086,34.8325,34.7847,34.8026,330200.0
2009-11-11 15:10:00,58.26,58.26,58.1,58.15,453000.0,34.7966,34.7966,34.7011,34.7309,453000.0
2009-11-11 15:20:00,58.15,58.25,58.12,58.22,218600.0,34.7309,34.7907,34.713,34.7727,218600.0
2009-11-11 15:30:00,58.2,58.31,58.17,58.22,296400.0,34.7608,34.8265,34.7429,34.7727,296400.0
2009-11-11 15:40:00,58.22,58.23,58.06,58.17,598600.0,34.7727,34.7787,34.6772,34.7429,598600.0
2009-11-11 15:50:00,58.17,58.25,58.1,58.21,1197400.0,34.7429,34.7907,34.7011,34.7668,1197400.0
2009-11-12 09:30:00,57.9,58.17,57.84,57.88,586200.0,34.5816,34.7429,34.5458,34.5697,586200.0
2009-11-12 09:40:00,57.88,57.99,57.77,57.91,706200.0,34.5697,34.6354,34.504,34.5876,706200.0
2009-11-12 09:50:00,57.91,58.23,57.87,58.13,664700.0,34.5876,34.7787,34.5637,34.719,664700.0
2009-11-12 10:00:00,58.13,58.26,57.91,58.0,613500.0,34.719,34.7966,34.5876,34.6413,613500.0
2009-11-12 10:10:00,58.0,58.01,57.72,57.74,823600.0,34.6413,34.6473,34.4741,34.4861,823600.0
2009-11-12 10:20:00,57.74,57.97,57.71,57.88,423900.0,34.4861,34.6234,34.4681,34.5697,423900.0
2009-11-12 10:30:00,57.87,57.93,57.7,57.85,580800.0,34.5637,34.5995,34.4622,34.5518,580800.0
2009-11-12 10:40:00,57.86,58.03,57.81,57.87,342200.0,34.5577,34.6593,34.5279,34.5637,342200.0
2009-11-12 10:50:00,57.87,57.98,57.63,57.71,660100.0,34.5637,34.6294,34.4204,34.4681,660100.0
2009-11-12 11:00:00,57.69,57.72,57.37,57.38,1815000.0,34.4562,34.4741,34.2651,34.271,1815000.0
2009-11-12 11:10:00,57.38,57.42,57.15,57.39,1844600.0,34.271,34.2949,34.1337,34.277,1844600.0
2009-11-12 11:20:00,57.38,57.39,57.18,57.28,1008300.0,34.271,34.277,34.1516,34.2113,1008300.0
2009-11-12 11:30:00,57.28,57.28,56.97,57.02,1541100.0,34.2113,34.2113,34.0262,34.056,1541100.0
2009-11-12 11:40:00,57.04,57.31,56.99,57.19,469600.0,34.068,34.2292,34.0381,34.1576,469600.0
2009-11-12 11:50:00,57.19,57.19,57.03,57.08,521000.0,34.1576,34.1576,34.062,34.0919,521000.0
2009-11-12 12:00:00,57.08,57.28,57.08,57.16,757600.0,34.0919,34.2113,34.0919,34.1396,757600.0
2009-11-12 12:10:00,57.16,57.18,57.07,57.16,661600.0,34.1396,34.1516,34.0859,34.1396,661600.0
2009-11-12 12:20:00,57.16,57.16,57.02,57.04,334400.0,34.1396,34.1396,34.056,34.068,334400.0
2009-11-12 12:30:00,57.04,57.04,56.92,56.96,654100.0,34.068,34.068,33.9963,34.0202,654100.0
2009-11-12 12:40:00,56.95,57.04,56.92,57.01,646800.0,34.0142,34.068,33.9963,34.0501,646800.0
2009-11-12 12:50:00,57.01,57.13,56.9,56.94,675700.0,34.0501,34.1217,33.9844,34.0082,675700.0
2009-11-12 13:00:00,56.94,57.02,56.86,56.87,343300.0,34.0082,34.056,33.9605,33.9664,343300.0
2009-11-12 13:10:00,56.87,57.05,56.81,57.05,449400.0,33.9664,34.0739,33.9306,34.0739,449400.0
2009-11-12 13:20:00,57.05,57.05,56.93,57.03,265200.0,34.0739,34.0739,34.0023,34.062,265200.0
2009-11-12 13:30:00,57.03,57.14,57.01,57.1,146000.0,34.062,34.1277,34.0501,34.1038,146000.0
2009-11-12 13:40:00,57.09,57.2,57.03,57.14,171200.0,34.0978,34.1635,34.062,34.1277,171200.0
2009-11-12 13:50:00,57.14,57.15,57.01,57.09,97800.0,34.1277,34.1337,34.0501,34.0978,97800.0
2009-11-12 14:00:00,57.08,57.22,57.05,57.16,529900.0,34.0919,34.1755,34.0739,34.1396,529900.0
2009-11-12 14:10:00,57.15,57.24,57.09,57.14,223800.0,34.1337,34.1874,34.0978,34.1277,223800.0
2009-11-12 14:20:00,57.13,57.15,56.96,57.0,268700.0,34.1217,34.1337,34.0202,34.0441,268700.0
2009-11-12 14:30:00,56.99,57.09,56.98,57.01,338900.0,34.0381,34.0978,34.0321,34.0501,338900.0
2009-11-12 14:40:00,57.0,57.01,56.8,56.8,530800.0,34.0441,34.0501,33.9246,33.9246,530800.0
2009-11-12 14:50:00,56.8,57.09,56.78,56.84,331400.0,33.9246,34.0978,33.9127,33.9485,331400.0
2009-11-12 15:00:00,56.84,56.92,56.72,56.77,496100.0,33.9485,33.9963,33.8768,33.9067,496100.0
2009-11-12 15:10:00,56.77,56.87,56.71,56.83,349200.0,33.9067,33.9664,33.8709,33.9425,349200.0
2009-11-12 15:20:00,56.84,56.88,56.76,56.79,314600.0,33.9485,33.9724,33.9007,33.9187,314600.0
2009-11-12 15:30:00,56.79,56.91,56.68,56.7,771400.0,33.9187,33.9903,33.853,33.8649,771400.0
2009-11-12 15:40:00,56.71,56.86,56.69,56.84,695700.0,33.8709,33.9605,33.8589,33.9485,695700.0
2009-11-12 15:50:00,56.83,57.0,56.83,56.94,1695000.0,33.9425,34.0441,33.9425,34.0082,1695000.0
2009-11-13 09:30:00,57.03,57.12,56.86,57.08,662100.0,34.062,34.1157,33.9605,34.0919,662100.0
2009-11-13 09:40:00,57.08,57.15,56.88,56.92,612500.0,34.0919,34.1337,33.9724,33.9963,612500.0
2009-11-13 09:50:00,56.93,57.04,56.51,56.57,1591700.0,34.0023,34.068,33.7514,33.7873,1591700.0
2009-11-13 10:00:00,56.57,56.95,56.49,56.94,878300.0,33.7873,34.0142,33.7395,34.0082,878300.0
2009-11-13 10:10:00,56.95,57.02,56.74,56.88,616100.0,34.0142,34.056,33.8888,33.9724,616100.0
2009-11-13 10:20:00,56.87,57.0,56.84,56.87,486900.0,33.9664,34.0441,33.9485,33.9664,486900.0
2009-11-13 10:30:00,56.87,56.94,56.71,56.81,699900.0,33.9664,34.0082,33.8709,33.9306,699900.0
2009-11-13 10:40:00,56.8,57.25,56.77,57.14,887400.0,33.9246,34.1934,33.9067,34.1277,887400.0
2009-11-13 10:50:00,57.13,57.39,57.1,57.29,341900.0,34.1217,34.277,34.1038,34.2173,341900.0
2009-11-13 11:00:00,57.28,57.4,57.24,57.27,421000.0,34.2113,34.283,34.1874,34.2053,421000.0
2009-11-13 11:10:00,57.27,57.28,56.95,57.19,203000.0,34.2053,34.2113,34.0142,34.1576,203000.0
2009-11-13 11:20:00,57.18,57.27,57.11,57.16,148200.0,34.1516,34.2053,34.1098,34.1396,148200.0
2009-11-13 11:30:00,57.16,57.39,57.14,57.32,255800.0,34.1396,34.277,34.1277,34.2352,255800.0
2009-11-13 11:40:00,57.33,57.35,57.13,57.22,207600.0,34.2412,34.2531,34.1217,34.1755,207600.0
2009-11-13 11:50:00,57.22,57.26,57.1,57.14,393200.0,34.1755,34.1994,34.1038,34.1277,393200.0
2009-11-13 12:00:00,57.14,57.42,57.14,57.38,203500.0,34.1277,34.2949,34.1277,34.271,203500.0
2009-11-13 12:10:00,57.37,57.59,57.36,57.59,314000.0,34.2651,34.3965,34.2591,34.3965,314000.0
2009-11-13 12:20:00,57.59,57.7,57.51,57.7,364100.0,34.3965,34.4622,34.3487,34.4622,364100.0
2009-11-13 12:30:00,57.7,57.73,57.6,57.6,433400.0,34.4622,34.4801,34.4024,34.4024,433400.0
2009-11-13 12:40:00,57.6,57.64,57.53,57.54,105600.0,34.4024,34.4263,34.3606,34.3666,105600.0
2009-11-13 12:50:00,57.54,57.57,57.42,57.54,167800.0,34.3666,34.3845,34.2949,34.3666,167800.0
2009-11-13 13:00:00,57.54,57.59,57.48,57.59,92300.0,34.3666,34.3965,34.3308,34.3965,92300.0
2009-11-13 13:10:00,57.58,57.6,57.46,57.49,121900.0,34.3905,34.4024,34.3188,34.3367,121900.0
2009-11-13 13:20:00,57.5,57.57,57.49,57.54,246500.0,34.3427,34.3845,34.3367,34.3666,246500.0
2009-11-13 13:30:00,57.56,57.57,57.45,57.5,134900.0,34.3785,34.3845,34.3128,34.3427,134900.0
2009-11-13 13:40:00,57.5,57.5,57.29,57.29,272900.0,34.3427,34.3427,34.2173,34.2173,272900.0
2009-11-13 13:50:00,57.28,57.41,57.26,57.3,292900.0,34.2113,34.289,34.1994,34.2233,292900.0
2009-11-13 14:00:00,57.29,57.39,57.27,57.35,127600.0,34.2173,34.277,34.2053,34.2531,127600.0
2009-11-13 14:10:00,57.34,57.4,57.31,57.33,112400.0,34.2471,34.283,34.2292,34.2412,112400.0
2009-11-13 14:20:00,57.33,57.34,57.22,57.25,325700.0,34.2412,34.2471,34.1755,34.1934,325700.0
2009-11-13 14:30:00,57.25,57.25,57.09,57.18,468800.0,34.1934,34.1934,34.0978,34.1516,468800.0
2009-11-13 14:40:00,57.17,57.28,57.12,57.13,781300.0,34.1456,34.2113,34.1157,34.1217,781300.0
2009-11-13 14:50:00,57.15,57.18,56.95,56.98,623800.0,34.1337,34.1516,34.0142,34.0321,623800.0
2009-11-13 15:00:00,56.97,57.18,56.87,57.18,626700.0,34.0262,34.1516,33.9664,34.1516,626700.0
2009-11-13 15:10:00,57.18,57.23,57.05,57.15,288100.0,34.1516,34.1814,34.0739,34.1337,288100.0
2009-11-13 15:20:00,57.15,57.24,57.11,57.2,463600.0,34.1337,34.1874,34.1098,34.1635,463600.0
2009-11-13 15:30:00,57.2,57.29,57.14,57.15,422900.0,34.1635,34.2173,34.1277,34.1337,422900.0
2009-11-13 15:40:00,57.16,57.36,57.15,57.35,579600.0,34.1396,34.2591,34.1337,34.2531,579600.0
2009-11-13 15:50:00,57.34,57.35,57.24,57.3,1112200.0,34.2471,34.2531,34.1874,34.2233,1112200.0
2009-11-16 09:30:00,57.96,58.31,57.83,58.3,800200.0,34.6175,34.8265,34.5398,34.8205,800200.0
2009-11-16 09:40:00,58.3,58.56,58.28,58.51,1079900.0,34.8205,34.9758,34.8086,34.9459,1079900.0
2009-11-16 09:50:00,58.52,58.77,58.5,58.68,934800.0,34.9519,35.1012,34.94,35.0475,934800.0
2009-11-16 10:00:00,58.68,58.89,58.66,58.84,1282800.0,35.0475,35.1729,35.0355,35.143,1282800.0
2009-11-16 10:10:00,58.84,58.92,58.77,58.84,1040300.0,35.143,35.1908,35.1012,35.143,1040300.0
2009-11-16 10:20:00,58.85,58.92,58.79,58.81,352100.0,35.149,35.1908,35.1132,35.1251,352100.0
2009-11-16 10:30:00,58.81,58.85,58.77,58.83,463100.0,35.1251,35.149,35.1012,35.1371,463100.0
2009-11-16 10:40:00,58.84,58.94,58.83,58.9,726900.0,35.143,35.2028,35.1371,35.1789,726900.0
2009-11-16 10:50:00,58.9,58.99,58.88,58.92,591000.0,35.1789,35.2326,35.1669,35.1908,591000.0
2009-11-16 11:00:00,58.92,58.94,58.78,58.81,269100.0,35.1908,35.2028,35.1072,35.1251,269100.0
2009-11-16 11:10:00,58.81,58.81,58.7,58.72,291200.0,35.1251,35.1251,35.0594,35.0714,291200.0
2009-11-16 11:20:00,58.72,58.79,58.68,58.76,259300.0,35.0714,35.1132,35.0475,35.0953,259300.0
2009-11-16 11:30:00,58.75,58.92,58.75,58.87,402900.0,35.0893,35.1908,35.0893,35.161,402900.0
2009-11-16 11:40:00,58.87,58.89,58.82,58.87,182100.0,35.161,35.1729,35.1311,35.161,182100.0
2009-11-16 11:50:00,58.88,59.0,58.85,58.95,1030600.0,35.1669,35.2386,35.149,35.2087,1030600.0
2009-11-16 12:00:00,58.95,58.98,58.89,58.92,140500.0,35.2087,35.2267,35.1729,35.1908,140500.0
2009-11-16 12:10:00,58.93,58.95,58.65,58.7,580700.0,35.1968,35.2087,35.0296,35.0594,580700.0
2009-11-16 12:20:00,58.71,58.78,58.46,58.61,767500.0,35.0654,35.1072,34.9161,35.0057,767500.0
2009-11-16 12:30:00,58.62,58.84,58.59,58.73,188000.0,35.0116,35.143,34.9937,35.0773,188000.0
2009-11-16 12:40:00,58.73,58.85,58.68,58.84,215900.0,35.0773,35.149,35.0475,35.143,215900.0
2009-11-16 12:50:00,58.82,58.84,58.73,58.84,323700.0,35.1311,35.143,35.0773,35.143,323700.0
2009-11-16 13:00:00,58.84,58.97,58.82,58.93,353500.0,35.143,35.2207,35.1311,35.1968,353500.0
2009-11-16 13:10:00,58.93,58.97,58.77,58.78,252300.0,35.1968,35.2207,35.1012,35.1072,252300.0
2009-11-16 13:20:00,58.77,58.86,58.75,58.84,57100.0,35.1012,35.155,35.0893,35.143,57100.0
2009-11-16 13:30:00,58.84,58.97,58.8,58.92,254500.0,35.143,35.2207,35.1192,35.1908,254500.0
2009-11-16 13:40:00,58.91,58.94,58.87,58.88,162700.0,35.1849,35.2028,35.161,35.1669,162700.0
2009-11-16 13:50:00,58.87,58.97,58.86,58.97,80300.0,35.161,35.2207,35.155,35.2207,80300.0
2009-11-16 14:00:00,58.96,59.08,58.94,59.05,561400.0,35.2147,35.2864,35.2028,35.2685,561400.0
2009-11-16 14:10:00,59.05,59.13,59.03,59.09,429700.0,35.2685,35.3163,35.2565,35.2924,429700.0
2009-11-16 14:20:00,59.09,59.1,58.94,58.95,141300.0,35.2924,35.2983,35.2028,35.2087,141300.0
2009-11-16 14:30:00,58.96,59.0,58.89,58.91,170100.0,35.2147,35.2386,35.1729,35.1849,170100.0
2009-11-16 14:40:00,58.91,59.0,58.9,58.9,170300.0,35.1849,35.2386,35.1789,35.1789,170300.0
2009-11-16 14:50:00,58.9,58.91,58.77,58.84,609200.0,35.1789,35.1849,35.1012,35.143,609200.0
2009-11-16 15:00:00,58.85,58.89,58.77,58.8,392800.0,35.149,35.1729,35.1012,35.1192,392800.0
2009-11-16 15:10:00,58.8,58.82,58.52,58.52,935200.0,35.1192,35.1311,34.9519,34.9519,935200.0
2009-11-16 15:20:00,58.52,58.68,58.49,58.54,623400.0,34.9519,35.0475,34.934,34.9639,623400.0
2009-11-16 15:30:00,58.54,58.71,58.51,58.71,745900.0,34.9639,35.0654,34.9459,35.0654,745900.0
2009-11-16 15:40:00,58.71,58.72,58.56,58.68,844900.0,35.0654,35.0714,34.9758,35.0475,844900.0
2009-11-16 15:50:00,58.68,58.83,58.67,58.77,1615200.0,35.0475,35.1371,35.0415,35.1012,1615200.0
2009-11-17 09:30:00,58.62,58.74,58.3,58.36,984700.0,35.0116,35.0833,34.8205,34.8564,984700.0
2009-11-17 09:40:00,58.35,58.67,58.35,58.62,729700.0,34.8504,35.0415,34.8504,35.0116,729700.0
2009-11-17 09:50:00,58.63,58.72,58.51,58.52,694000.0,35.0176,35.0714,34.9459,34.9519,694000.0
2009-11-17 10:00:00,58.52,58.69,58.42,58.48,820600.0,34.9519,35.0535,34.8922,34.928,820600.0
2009-11-17 10:10:00,58.49,58.64,58.44,58.63,467100.0,34.934,35.0236,34.9041,35.0176,467100.0
2009-11-17 10:20:00,58.63,58.75,58.58,58.67,674200.0,35.0176,35.0893,34.9878,35.0415,674200.0
2009-11-17 10:30:00,58.68,58.69,58.45,58.47,452400.0,35.0475,35.0535,34.9101,34.9221,452400.0
2009-11-17 10:40:00,58.47,58.47,58.24,58.28,676000.0,34.9221,34.9221,34.7847,34.8086,676000.0
2009-11-17 10:50:00,58.28,58.43,58.19,58.4,443600.0,34.8086,34.8982,34.7548,34.8802,443600.0
2009-11-17 11:00:00,58.39,58.47,58.34,58.46,229800.0,34.8743,34.9221,34.8444,34.9161,229800.0
2009-11-17 11:10:00,58.46,58.51,58.26,58.26,530900.0,34.9161,34.9459,34.7966,34.7966,530900.0
2009-11-17 11:20:00,58.25,58.38,58.21,58.36,375500.0,34.7907,34.8683,34.7668,34.8564,375500.0
2009-11-17 11:30:00,58.36,58.45,58.28,58.44,293600.0,34.8564,34.9101,34.8086,34.9041,293600.0
2009-11-17 11:40:00,58.44,58.44,58.3,58.35,180900.0,34.9041,34.9041,34.8205,34.8504,180900.0
2009-11-17 11:50:00,58.34,58.49,58.31,58.41,407200.0,34.8444,34.934,34.8265,34.8862,407200.0
2009-11-17 12:00:00,58.41,58.46,58.33,58.43,117100.0,34.8862,34.9161,34.8384,34.8982,117100.0
2009-11-17 12:10:00,58.44,58.55,58.43,58.51,186900.0,34.9041,34.9698,34.8982,34.9459,186900.0
2009-11-17 12:20:00,58.51,58.66,58.51,58.57,236800.0,34.9459,35.0355,34.9459,34.9818,236800.0
2009-11-17 12:30:00,58.58,58.73,58.57,58.69,460400.0,34.9878,35.0773,34.9818,35.0535,460400.0
2009-11-17 12:40:00,58.69,58.69,58.56,58.56,270900.0,35.0535,35.0535,34.9758,34.9758,270900.0
2009-11-17 12:50:00,58.56,58.6,58.53,58.57,123600.0,34.9758,34.9997,34.9579,34.9818,123600.0
2009-11-17 13:00:00,58.58,58.62,58.42,58.52,410200.0,34.9878,35.0116,34.8922,34.9519,410200.0
2009-11-17 13:10:00,58.52,58.64,58.51,58.63,289700.0,34.9519,35.0236,34.9459,35.0176,289700.0
2009-11-17 13:20:00,58.62,58.69,58.56,58.58,1098400.0,35.0116,35.0535,34.9758,34.9878,1098400.0
2009-11-17 13:30:00,58.58,58.63,58.56,58.63,119300.0,34.9878,35.0176,34.9758,35.0176,119300.0
2009-11-17 13:40:00,58.63,58.81,58.63,58.8,562500.0,35.0176,35.1251,35.0176,35.1192,562500.0
2009-11-17 13:50:00,58.8,58.84,58.7,58.75,183400.0,35.1192,35.143,35.0594,35.0893,183400.0
2009-11-17 14:00:00,58.74,58.76,58.61,58.63,151600.0,35.0833,35.0953,35.0057,35.0176,151600.0
2009-11-17 14:10:00,58.62,58.69,58.6,58.69,221400.0,35.0116,35.0535,34.9997,35.0535,221400.0
2009-11-17 14:20:00,58.67,58.69,58.5,58.51,295600.0,35.0415,35.0535,34.94,34.9459,295600.0
2009-11-17 14:30:00,58.51,58.54,58.47,58.51,109500.0,34.9459,34.9639,34.9221,34.9459,109500.0
2009-11-17 14:40:00,58.53,58.61,58.47,58.48,136200.0,34.9579,35.0057,34.9221,34.928,136200.0
2009-11-17 14:50:00,58.48,58.52,58.4,58.51,261600.0,34.928,34.9519,34.8802,34.9459,261600.0
2009-11-17 15:00:00,58.51,58.64,58.49,58.6,389200.0,34.9459,35.0236,34.934,34.9997,389200.0
2009-11-17 15:10:00,58.6,58.64,58.57,58.6,302700.0,34.9997,35.0236,34.9818,34.9997,302700.0
2009-11-17 15:20:00,58.6,58.69,58.59,58.63,239300.0,34.9997,35.0535,34.9937,35.0176,239300.0
2009-11-17 15:30:00,58.62,58.67,58.53,58.58,386300.0,35.0116,35.0415,34.9579,34.9878,386300.0
2009-11-17 15:40:00,58.58,58.71,58.57,58.71,675100.0,34.9878,35.0654,34.9818,35.0654,675100.0
2009-11-17 15:50:00,58.7,58.72,58.6,58.67,888200.0,35.0594,35.0714,34.9997,35.0415,888200.0
2009-11-18 09:30:00,58.92,58.98,58.5,58.61,971900.0,35.1908,35.2267,34.94,35.0057,971900.0
2009-11-18 09:40:00,58.6,58.78,58.54,58.57,549700.0,34.9997,35.1072,34.9639,34.9818,549700.0
2009-11-18 09:50:00,58.57,58.57,58.29,58.43,723900.0,34.9818,34.9818,34.8145,34.8982,723900.0
2009-11-18 10:00:00,58.43,58.48,58.32,58.41,469100.0,34.8982,34.928,34.8325,34.8862,469100.0
2009-11-18 10:10:00,58.41,58.42,58.15,58.26,633000.0,34.8862,34.8922,34.7309,34.7966,633000.0
2009-11-18 10:20:00,58.26,58.43,58.22,58.43,535100.0,34.7966,34.8982,34.7727,34.8982,535100.0
2009-11-18 10:30:00,58.39,58.59,58.32,58.58,1131000.0,34.8743,34.9937,34.8325,34.9878,1131000.0
2009-11-18 10:40:00,58.59,58.7,58.56,58.58,781100.0,34.9937,35.0594,34.9758,34.9878,781100.0
2009-11-18 10:50:00,58.57,58.61,58.49,58.54,290100.0,34.9818,35.0057,34.934,34.9639,290100.0
2009-11-18 11:00:00,58.54,58.69,58.52,58.59,445000.0,34.9639,35.0535,34.9519,34.9937,445000.0
2009-11-18 11:10:00,58.58,58.6,58.35,58.53,532500.0,34.9878,34.9997,34.8504,34.9579,532500.0
2009-11-18 11:20:00,58.53,58.65,58.53,58.61,262100.0,34.9579,35.0296,34.9579,35.0057,262100.0
2009-11-18 11:30:00,58.6,58.6,58.47,58.49,143100.0,34.9997,34.9997,34.9221,34.934,143100.0
2009-11-18 11:40:00,58.49,58.6,58.48,58.54,493600.0,34.934,34.9997,34.928,34.9639,493600.0
2009-11-18 11:50:00,58.54,58.59,58.52,58.58,131600.0,34.9639,34.9937,34.9519,34.9878,131600.0
2009-11-18 12:00:00,58.58,58.58,58.51,58.53,97700.0,34.9878,34.9878,34.9459,34.9579,97700.0
2009-11-18 12:10:00,58.53,58.62,58.4,58.4,107900.0,34.9579,35.0116,34.8802,34.8802,107900.0
2009-11-18 12:20:00,58.4,58.49,58.34,58.42,122400.0,34.8802,34.934,34.8444,34.8922,122400.0
2009-11-18 12:30:00,58.42,58.49,58.39,58.44,117100.0,34.8922,34.934,34.8743,34.9041,117100.0
2009-11-18 12:40:00,58.45,58.51,58.44,58.45,217400.0,34.9101,34.9459,34.9041,34.9101,217400.0
2009-11-18 12:50:00,58.44,58.45,58.21,58.26,438800.0,34.9041,34.9101,34.7668,34.7966,438800.0
2009-11-18 13:00:00,58.26,58.27,58.14,58.24,307800.0,34.7966,34.8026,34.725,34.7847,307800.0
2009-11-18 13:10:00,58.25,58.29,58.14,58.17,225500.0,34.7907,34.8145,34.725,34.7429,225500.0
2009-11-18 13:20:00,58.17,58.18,58.04,58.18,426300.0,34.7429,34.7489,34.6652,34.7489,426300.0
2009-11-18 13:30:00,58.18,58.24,58.17,58.23,278200.0,34.7489,34.7847,34.7429,34.7787,278200.0
2009-11-18 13:40:00,58.23,58.33,58.23,58.27,273600.0,34.7787,34.8384,34.7787,34.8026,273600.0
2009-11-18 13:50:00,58.26,58.29,58.24,58.24,87400.0,34.7966,34.8145,34.7847,34.7847,87400.0
2009-11-18 14:00:00,58.25,58.35,58.22,58.33,531100.0,34.7907,34.8504,34.7727,34.8384,531100.0
2009-11-18 14:10:00,58.33,58.43,58.28,58.3,177700.0,34.8384,34.8982,34.8086,34.8205,177700.0
2009-11-18 14:20:00,58.29,58.36,58.27,58.3,352300.0,34.8145,34.8564,34.8026,34.8205,352300.0
2009-11-18 14:30:00,58.29,58.3,58.21,58.24,267400.0,34.8145,34.8205,34.7668,34.7847,267400.0
2009-11-18 14:40:00,58.25,58.3,58.17,58.24,449300.0,34.7907,34.8205,34.7429,34.7847,449300.0
2009-11-18 14:50:00,58.25,58.25,58.1,58.14,299400.0,34.7907,34.7907,34.7011,34.725,299400.0
2009-11-18 15:00:00,58.15,58.25,58.13,58.23,310800.0,34.7309,34.7907,34.719,34.7787,310800.0
2009-11-18 15:10:00,58.24,58.35,58.19,58.26,815200.0,34.7847,34.8504,34.7548,34.7966,815200.0
2009-11-18 15:20:00,58.26,58.3,58.22,58.28,187600.0,34.7966,34.8205,34.7727,34.8086,187600.0
2009-11-18 15:30:00,58.27,58.32,58.2,58.25,275000.0,34.8026,34.8325,34.7608,34.7907,275000.0
2009-11-18 15:40:00,58.26,58.35,58.24,58.33,456300.0,34.7966,34.8504,34.7847,34.8384,456300.0
2009-11-18 15:50:00,58.33,58.47,58.32,58.43,1320800.0,34.8384,34.9221,34.8325,34.8982,1320800.0
2009-11-19 09:30:00,58.0,58.06,57.39,57.39,1221500.0,34.6413,34.6772,34.277,34.277,1221500.0
2009-11-19 09:40:00,57.39,57.39,57.1,57.15,2585500.0,34.277,34.277,34.1038,34.1337,2585500.0
2009-11-19 09:50:00,57.15,57.18,56.96,57.04,1982900.0,34.1337,34.1516,34.0202,34.068,1982900.0
2009-11-19 10:00:00,57.07,57.28,57.01,57.18,1103500.0,34.0859,34.2113,34.0501,34.1516,1103500.0
2009-11-19 10:10:00,57.18,57.26,57.03,57.06,600100.0,34.1516,34.1994,34.062,34.0799,600100.0
2009-11-19 10:20:00,57.06,57.29,57.06,57.21,449600.0,34.0799,34.2173,34.0799,34.1695,449600.0
2009-11-19 10:30:00,57.22,57.22,56.99,57.05,728400.0,34.1755,34.1755,34.0381,34.0739,728400.0
2009-11-19 10:40:00,57.04,57.08,56.83,56.86,653500.0,34.068,34.0919,33.9425,33.9605,653500.0
2009-11-19 10:50:00,56.86,56.88,56.77,56.84,634000.0,33.9605,33.9724,33.9067,33.9485,634000.0
2009-11-19 11:00:00,56.83,56.96,56.83,56.89,472900.0,33.9425,34.0202,33.9425,33.9784,472900.0
2009-11-19 11:10:00,56.9,57.02,56.88,56.97,399400.0,33.9844,34.056,33.9724,34.0262,399400.0
2009-11-19 11:20:00,56.97,57.05,56.91,57.05,207500.0,34.0262,34.0739,33.9903,34.0739,207500.0
2009-11-19 11:30:00,57.05,57.1,56.92,56.93,348400.0,34.0739,34.1038,33.9963,34.0023,348400.0
2009-11-19 11:40:00,56.92,56.94,56.83,56.83,675600.0,33.9963,34.0082,33.9425,33.9425,675600.0
2009-11-19 11:50:00,56.84,57.09,56.81,57.07,353000.0,33.9485,34.0978,33.9306,34.0859,353000.0
2009-11-19 12:00:00,57.07,57.1,56.99,57.03,158300.0,34.0859,34.1038,34.0381,34.062,158300.0
2009-11-19 12:10:00,57.03,57.04,56.96,57.0,176500.0,34.062,34.068,34.0202,34.0441,176500.0
2009-11-19 12:20:00,57.0,57.09,56.99,57.06,173800.0,34.0441,34.0978,34.0381,34.0799,173800.0
2009-11-19 12:30:00,57.06,57.14,57.06,57.1,292100.0,34.0799,34.1277,34.0799,34.1038,292100.0
2009-11-19 12:40:00,57.12,57.12,57.0,57.03,148300.0,34.1157,34.1157,34.0441,34.062,148300.0
2009-11-19 12:50:00,57.02,57.03,56.91,56.99,364700.0,34.056,34.062,33.9903,34.0381,364700.0
2009-11-19 13:00:00,56.99,57.06,56.96,56.97,110000.0,34.0381,34.0799,34.0202,34.0262,110000.0
2009-11-19 13:10:00,56.97,56.98,56.81,56.81,250400.0,34.0262,34.0321,33.9306,33.9306,250400.0
2009-11-19 13:20:00,56.81,56.91,56.81,56.87,241300.0,33.9306,33.9903,33.9306,33.9664,241300.0
2009-11-19 13:30:00,56.87,56.95,56.85,56.92,131800.0,33.9664,34.0142,33.9545,33.9963,131800.0
2009-11-19 13:40:00,56.92,56.94,56.87,56.91,122100.0,33.9963,34.0082,33.9664,33.9903,122100.0
2009-11-19 13:50:00,56.91,57.02,56.9,56.97,259800.0,33.9903,34.056,33.9844,34.0262,259800.0
2009-11-19 14:00:00,56.97,56.98,56.82,56.84,557800.0,34.0262,34.0321,33.9366,33.9485,557800.0
2009-11-19 14:10:00,56.84,56.87,56.78,56.79,456300.0,33.9485,33.9664,33.9127,33.9187,456300.0
2009-11-19 14:20:00,56.79,57.0,56.78,56.95,310300.0,33.9187,34.0441,33.9127,34.0142,310300.0
2009-11-19 14:30:00,56.95,56.97,56.92,56.95,122600.0,34.0142,34.0262,33.9963,34.0142,122600.0
2009-11-19 14:40:00,56.95,57.07,56.94,57.07,204500.0,34.0142,34.0859,34.0082,34.0859,204500.0
2009-11-19 14:50:00,57.07,57.15,57.06,57.08,236500.0,34.0859,34.1337,34.0799,34.0919,236500.0
2009-11-19 15:00:00,57.08,57.08,56.87,56.93,471200.0,34.0919,34.0919,33.9664,34.0023,471200.0
2009-11-19 15:10:00,56.93,57.0,56.9,56.97,340800.0,34.0023,34.0441,33.9844,34.0262,340800.0
2009-11-19 15:20:00,56.97,57.02,56.92,56.95,295200.0,34.0262,34.056,33.9963,34.0142,295200.0
2009-11-19 15:30:00,56.94,56.96,56.84,56.87,472600.0,34.0082,34.0202,33.9485,33.9664,472600.0
2009-11-19 15:40:00,56.85,57.2,56.85,57.2,1189500.0,33.9545,34.1635,33.9545,34.1635,1189500.0
2009-11-19 15:50:00,57.19,57.23,57.07,57.09,1302300.0,34.1576,34.1814,34.0859,34.0978,1302300.0
2009-11-20 09:30:00,56.75,56.83,56.64,56.8,928700.0,33.8948,33.9425,33.8291,33.9246,928700.0
2009-11-20 09:40:00,56.81,56.91,56.74,56.8,801800.0,33.9306,33.9903,33.8888,33.9246,801800.0
2009-11-20 09:50:00,56.8,56.82,56.57,56.63,639900.0,33.9246,33.9366,33.7873,33.8231,639900.0
2009-11-20 10:00:00,56.62,56.7,56.36,56.48,1013200.0,33.8171,33.8649,33.6618,33.7335,1013200.0
2009-11-20 10:10:00,56.48,56.64,56.44,56.58,733100.0,33.7335,33.8291,33.7096,33.7932,733100.0
2009-11-20 10:20:00,56.59,56.62,56.46,56.59,368000.0,33.7992,33.8171,33.7216,33.7992,368000.0
2009-11-20 10:30:00,56.6,56.6,56.45,56.5,292500.0,33.8052,33.8052,33.7156,33.7454,292500.0
2009-11-20 10:40:00,56.51,56.51,56.33,56.39,357100.0,33.7514,33.7514,33.6439,33.6797,357100.0
2009-11-20 10:50:00,56.39,56.49,56.35,56.42,452200.0,33.6797,33.7395,33.6559,33.6977,452200.0
2009-11-20 11:00:00,56.41,56.52,56.37,56.44,366300.0,33.6917,33.7574,33.6678,33.7096,366300.0
2009-11-20 11:10:00,56.44,56.47,56.26,56.37,441800.0,33.7096,33.7275,33.6021,33.6678,441800.0
2009-11-20 11:20:00,56.37,56.39,56.22,56.25,244600.0,33.6678,33.6797,33.5782,33.5961,244600.0
2009-11-20 11:30:00,56.25,56.28,56.17,56.21,468600.0,33.5961,33.614,33.5483,33.5722,468600.0
2009-11-20 11:40:00,56.22,56.32,56.18,56.3,301200.0,33.5782,33.6379,33.5543,33.626,301200.0
2009-11-20 11:50:00,56.31,56.51,56.28,56.47,419300.0,33.632,33.7514,33.614,33.7275,419300.0
2009-11-20 12:00:00,56.47,56.48,56.38,56.41,443900.0,33.7275,33.7335,33.6738,33.6917,443900.0
2009-11-20 12:10:00,56.42,56.43,56.37,56.39,81600.0,33.6977,33.7036,33.6678,33.6797,81600.0
2009-11-20 12:20:00,56.38,56.39,56.3,56.35,124300.0,33.6738,33.6797,33.626,33.6559,124300.0
2009-11-20 12:30:00,56.35,56.35,56.28,56.29,107100.0,33.6559,33.6559,33.614,33.62,107100.0
2009-11-20 12:40:00,56.29,56.34,56.26,56.26,134900.0,33.62,33.6499,33.6021,33.6021,134900.0
2009-11-20 12:50:00,56.26,56.26,56.17,56.2,205800.0,33.6021,33.6021,33.5483,33.5663,205800.0
2009-11-20 13:00:00,56.19,56.24,56.19,56.21,110400.0,33.5603,33.5902,33.5603,33.5722,110400.0
2009-11-20 13:10:00,56.21,56.24,56.16,56.17,81400.0,33.5722,33.5902,33.5424,33.5483,81400.0
2009-11-20 13:20:00,56.16,56.21,56.14,56.21,115100.0,33.5424,33.5722,33.5304,33.5722,115100.0
2009-11-20 13:30:00,56.21,56.24,56.17,56.2,136500.0,33.5722,33.5902,33.5483,33.5663,136500.0
2009-11-20 13:40:00,56.2,56.34,56.16,56.27,485400.0,33.5663,33.6499,33.5424,33.6081,485400.0
2009-11-20 13:50:00,56.28,56.37,56.25,56.33,308800.0,33.614,33.6678,33.5961,33.6439,308800.0
2009-11-20 14:00:00,56.33,56.38,56.31,56.36,153700.0,33.6439,33.6738,33.632,33.6618,153700.0
2009-11-20 14:10:00,56.36,56.41,56.35,56.35,433300.0,33.6618,33.6917,33.6559,33.6559,433300.0
2009-11-20 14:20:00,56.35,56.43,56.3,56.4,176900.0,33.6559,33.7036,33.626,33.6857,176900.0
2009-11-20 14:30:00,56.4,56.46,56.37,56.44,503100.0,33.6857,33.7216,33.6678,33.7096,503100.0
2009-11-20 14:40:00,56.45,56.46,56.34,56.4,345900.0,33.7156,33.7216,33.6499,33.6857,345900.0
2009-11-20 14:50:00,56.41,56.42,56.34,56.36,176600.0,33.6917,33.6977,33.6499,33.6618,176600.0
2009-11-20 15:00:00,56.37,56.44,56.34,56.4,375800.0,33.6678,33.7096,33.6499,33.6857,375800.0
2009-11-20 15:10:00,56.4,56.42,56.39,56.41,137900.0,33.6857,33.6977,33.6797,33.6917,137900.0
2009-11-20 15:20:00,56.41,56.53,56.38,56.5,604100.0,33.6917,33.7634,33.6738,33.7454,604100.0
2009-11-20 15:30:00,56.51,56.7,56.51,56.57,850700.0,33.7514,33.8649,33.7514,33.7873,850700.0
2009-11-20 15:40:00,56.57,56.63,56.48,56.53,631000.0,33.7873,33.8231,33.7335,33.7634,631000.0
2009-11-20 15:50:00,56.54,56.56,56.47,56.54,1358000.0,33.7693,33.7813,33.7275,33.7693,1358000.0
2009-11-23 09:30:00,57.67,57.96,57.66,57.89,1417800.0,34.4442,34.6175,34.4383,34.5756,1417800.0
2009-11-23 09:40:00,57.89,58.11,57.86,57.95,1266800.0,34.5756,34.707,34.5577,34.6115,1266800.0
2009-11-23 09:50:00,57.95,58.07,57.85,58.05,798300.0,34.6115,34.6832,34.5518,34.6712,798300.0
2009-11-23 10:00:00,58.06,58.22,57.94,58.16,1330600.0,34.6772,34.7727,34.6055,34.7369,1330600.0
2009-11-23 10:10:00,58.15,58.22,58.03,58.03,600400.0,34.7309,34.7727,34.6593,34.6593,600400.0
2009-11-23 10:20:00,58.04,58.09,57.92,58.05,567000.0,34.6652,34.6951,34.5936,34.6712,567000.0
2009-11-23 10:30:00,58.05,58.11,57.99,58.06,800200.0,34.6712,34.707,34.6354,34.6772,800200.0
2009-11-23 10:40:00,58.07,58.07,57.92,57.98,424400.0,34.6832,34.6832,34.5936,34.6294,424400.0
2009-11-23 10:50:00,57.98,58.02,57.83,57.94,625100.0,34.6294,34.6533,34.5398,34.6055,625100.0
2009-11-23 11:00:00,57.93,57.98,57.91,57.94,143300.0,34.5995,34.6294,34.5876,34.6055,143300.0
2009-11-23 11:10:00,57.94,57.98,57.85,57.93,162400.0,34.6055,34.6294,34.5518,34.5995,162400.0
2009-11-23 11:20:00,57.93,57.96,57.84,57.85,248400.0,34.5995,34.6175,34.5458,34.5518,248400.0
2009-11-23 11:30:00,57.85,57.92,57.84,57.84,248800.0,34.5518,34.5936,34.5458,34.5458,248800.0
2009-11-23 11:40:00,57.84,57.89,57.81,57.86,272100.0,34.5458,34.5756,34.5279,34.5577,272100.0
2009-11-23 11:50:00,57.85,57.85,57.69,57.71,155200.0,34.5518,34.5518,34.4562,34.4681,155200.0
2009-11-23 12:00:00,57.7,57.81,57.7,57.81,169300.0,34.4622,34.5279,34.4622,34.5279,169300.0
2009-11-23 12:10:00,57.82,57.84,57.79,57.81,175400.0,34.5338,34.5458,34.5159,34.5279,175400.0
2009-11-23 12:20:00,57.82,57.83,57.74,57.74,473000.0,34.5338,34.5398,34.4861,34.4861,473000.0
2009-11-23 12:30:00,57.74,57.75,57.6,57.7,269900.0,34.4861,34.492,34.4024,34.4622,269900.0
2009-11-23 12:40:00,57.7,57.74,57.64,57.64,262700.0,34.4622,34.4861,34.4263,34.4263,262700.0
2009-11-23 12:50:00,57.64,57.67,57.58,57.64,213800.0,34.4263,34.4442,34.3905,34.4263,213800.0
2009-11-23 13:00:00,57.64,57.65,57.57,57.62,113500.0,34.4263,34.4323,34.3845,34.4144,113500.0
2009-11-23 13:10:00,57.62,57.64,57.48,57.55,336400.0,34.4144,34.4263,34.3308,34.3726,336400.0
2009-11-23 13:20:00,57.55,57.56,57.47,57.5,142900.0,34.3726,34.3785,34.3248,34.3427,142900.0
2009-11-23 13:30:00,57.49,57.6,57.45,57.6,177900.0,34.3367,34.4024,34.3128,34.4024,177900.0
2009-11-23 13:40:00,57.6,57.6,57.51,57.51,62200.0,34.4024,34.4024,34.3487,34.3487,62200.0
2009-11-23 13:50:00,57.53,57.53,57.37,57.4,233300.0,34.3606,34.3606,34.2651,34.283,233300.0
2009-11-23 14:00:00,57.41,57.41,57.26,57.27,255100.0,34.289,34.289,34.1994,34.2053,255100.0
2009-11-23 14:10:00,57.28,57.28,57.16,57.28,323200.0,34.2113,34.2113,34.1396,34.2113,323200.0
2009-11-23 14:20:00,57.28,57.39,57.25,57.38,145900.0,34.2113,34.277,34.1934,34.271,145900.0
2009-11-23 14:30:00,57.37,57.44,57.36,57.42,232300.0,34.2651,34.3069,34.2591,34.2949,232300.0
2009-11-23 14:40:00,57.43,57.46,57.41,57.45,102900.0,34.3009,34.3188,34.289,34.3128,102900.0
2009-11-23 14:50:00,57.46,57.48,57.37,57.37,151900.0,34.3188,34.3308,34.2651,34.2651,151900.0
2009-11-23 15:00:00,57.37,57.48,57.37,57.46,351500.0,34.2651,34.3308,34.2651,34.3188,351500.0
2009-11-23 15:10:00,57.46,57.52,57.45,57.48,204400.0,34.3188,34.3547,34.3128,34.3308,204400.0
2009-11-23 15:20:00,57.47,57.48,57.36,57.4,265600.0,34.3248,34.3308,34.2591,34.283,265600.0
2009-11-23 15:30:00,57.4,57.4,57.18,57.29,529600.0,34.283,34.283,34.1516,34.2173,529600.0
2009-11-23 15:40:00,57.3,57.35,57.22,57.31,634400.0,34.2233,34.2531,34.1755,34.2292,634400.0
2009-11-23 15:50:00,57.31,57.38,57.27,57.36,1810100.0,34.2292,34.271,34.2053,34.2591,1810100.0
2009-11-24 09:30:00,57.41,57.45,56.98,56.98,981200.0,34.289,34.3128,34.0321,34.0321,981200.0
2009-11-24 09:40:00,56.98,57.05,56.68,56.75,1048700.0,34.0321,34.0739,33.853,33.8948,1048700.0
2009-11-24 09:50:00,56.75,56.83,56.62,56.71,1063000.0,33.8948,33.9425,33.8171,33.8709,1063000.0
2009-11-24 10:00:00,56.74,57.04,56.59,56.69,1190000.0,33.8888,34.068,33.7992,33.8589,1190000.0
2009-11-24 10:10:00,56.68,56.9,56.58,56.85,748300.0,33.853,33.9844,33.7932,33.9545,748300.0
2009-11-24 10:20:00,56.85,57.0,56.82,56.98,319800.0,33.9545,34.0441,33.9366,34.0321,319800.0
2009-11-24 10:30:00,56.99,57.22,56.97,57.18,644400.0,34.0381,34.1755,34.0262,34.1516,644400.0
2009-11-24 10:40:00,57.17,57.38,57.17,57.36,951700.0,34.1456,34.271,34.1456,34.2591,951700.0
2009-11-24 10:50:00,57.37,57.4,57.24,57.26,392400.0,34.2651,34.283,34.1874,34.1994,392400.0
2009-11-24 11:00:00,57.24,57.29,57.19,57.26,433100.0,34.1874,34.2173,34.1576,34.1994,433100.0
2009-11-24 11:10:00,57.26,57.31,57.01,57.05,401300.0,34.1994,34.2292,34.0501,34.0739,401300.0
2009-11-24 11:20:00,57.04,57.12,56.99,57.04,318100.0,34.068,34.1157,34.0381,34.068,318100.0
2009-11-24 11:30:00,57.05,57.11,57.0,57.07,252400.0,34.0739,34.1098,34.0441,34.0859,252400.0
2009-11-24 11:40:00,57.07,57.13,57.0,57.13,176600.0,34.0859,34.1217,34.0441,34.1217,176600.0
2009-11-24 11:50:00,57.12,57.26,57.09,57.26,236600.0,34.1157,34.1994,34.0978,34.1994,236600.0
2009-11-24 12:00:00,57.26,57.31,57.22,57.29,379000.0,34.1994,34.2292,34.1755,34.2173,379000.0
2009-11-24 12:10:00,57.29,57.33,57.23,57.26,174000.0,34.2173,34.2412,34.1814,34.1994,174000.0
2009-11-24 12:20:00,57.27,57.28,57.18,57.18,110500.0,34.2053,34.2113,34.1516,34.1516,110500.0
2009-11-24 12:30:00,57.18,57.24,57.16,57.2,117400.0,34.1516,34.1874,34.1396,34.1635,117400.0
2009-11-24 12:40:00,57.19,57.21,57.06,57.11,144800.0,34.1576,34.1695,34.0799,34.1098,144800.0
2009-11-24 12:50:00,57.1,57.16,57.07,57.13,45800.0,34.1038,34.1396,34.0859,34.1217,45800.0
2009-11-24 13:00:00,57.13,57.28,57.11,57.24,225600.0,34.1217,34.2113,34.1098,34.1874,225600.0
2009-11-24 13:10:00,57.25,57.33,57.22,57.24,167000.0,34.1934,34.2412,34.1755,34.1874,167000.0
2009-11-24 13:20:00,57.24,57.33,57.22,57.32,150800.0,34.1874,34.2412,34.1755,34.2352,150800.0
2009-11-24 13:30:00,57.32,57.35,57.31,57.35,43300.0,34.2352,34.2531,34.2292,34.2531,43300.0
2009-11-24 13:40:00,57.34,57.39,57.33,57.37,146300.0,34.2471,34.277,34.2412,34.2651,146300.0
2009-11-24 13:50:00,57.38,57.43,57.35,57.42,53600.0,34.271,34.3009,34.2531,34.2949,53600.0
2009-11-24 14:00:00,57.42,57.47,57.28,57.43,347800.0,34.2949,34.3248,34.2113,34.3009,347800.0
2009-11-24 14:10:00,57.43,57.51,57.42,57.51,433600.0,34.3009,34.3487,34.2949,34.3487,433600.0
2009-11-24 14:20:00,57.51,57.61,57.47,57.56,315900.0,34.3487,34.4084,34.3248,34.3785,315900.0
2009-11-24 14:30:00,57.56,57.56,57.49,57.56,187900.0,34.3785,34.3785,34.3367,34.3785,187900.0
2009-11-24 14:40:00,57.55,57.68,57.55,57.65,251200.0,34.3726,34.4502,34.3726,34.4323,251200.0
2009-11-24 14:50:00,57.64,57.67,57.6,57.61,118600.0,34.4263,34.4442,34.4024,34.4084,118600.0
2009-11-24 15:00:00,57.6,57.61,57.53,57.56,132000.0,34.4024,34.4084,34.3606,34.3785,132000.0
2009-11-24 15:10:00,57.56,57.56,57.47,57.48,230900.0,34.3785,34.3785,34.3248,34.3308,230900.0
2009-11-24 15:20:00,57.48,57.57,57.47,57.57,133000.0,34.3308,34.3845,34.3248,34.3845,133000.0
2009-11-24 15:30:00,57.57,57.57,57.47,57.54,270900.0,34.3845,34.3845,34.3248,34.3666,270900.0
2009-11-24 15:40:00,57.54,57.54,57.45,57.48,410400.0,34.3666,34.3666,34.3128,34.3308,410400.0
2009-11-24 15:50:00,57.48,57.64,57.48,57.63,921200.0,34.3308,34.4263,34.3308,34.4204,921200.0
2009-11-25 09:30:00,57.77,57.84,57.34,57.44,929500.0,34.504,34.5458,34.2471,34.3069,929500.0
2009-11-25 09:40:00,57.44,57.48,57.22,57.26,486400.0,34.3069,34.3308,34.1755,34.1994,486400.0
2009-11-25 09:50:00,57.27,57.47,57.25,57.4,304700.0,34.2053,34.3248,34.1934,34.283,304700.0
2009-11-25 10:00:00,57.41,57.63,57.35,57.59,779400.0,34.289,34.4204,34.2531,34.3965,779400.0
2009-11-25 10:10:00,57.59,57.6,57.4,57.48,340900.0,34.3965,34.4024,34.283,34.3308,340900.0
2009-11-25 10:20:00,57.49,57.49,57.28,57.35,369300.0,34.3367,34.3367,34.2113,34.2531,369300.0
2009-11-25 10:30:00,57.36,57.6,57.36,57.56,630000.0,34.2591,34.4024,34.2591,34.3785,630000.0
2009-11-25 10:40:00,57.56,57.72,57.53,57.62,539200.0,34.3785,34.4741,34.3606,34.4144,539200.0
2009-11-25 10:50:00,57.63,57.67,57.53,57.57,286200.0,34.4204,34.4442,34.3606,34.3845,286200.0
2009-11-25 11:00:00,57.57,57.77,57.56,57.74,445700.0,34.3845,34.504,34.3785,34.4861,445700.0
2009-11-25 11:10:00,57.73,57.81,57.67,57.8,429700.0,34.4801,34.5279,34.4442,34.5219,429700.0
2009-11-25 11:20:00,57.8,57.91,57.73,57.9,215600.0,34.5219,34.5876,34.4801,34.5816,215600.0
2009-11-25 11:30:00,57.9,58.0,57.88,58.0,186400.0,34.5816,34.6413,34.5697,34.6413,186400.0
2009-11-25 11:40:00,58.0,58.05,57.98,58.05,128300.0,34.6413,34.6712,34.6294,34.6712,128300.0
2009-11-25 11:50:00,58.05,58.07,57.98,58.0,198200.0,34.6712,34.6832,34.6294,34.6413,198200.0
2009-11-25 12:00:00,57.99,58.05,57.9,57.92,160100.0,34.6354,34.6712,34.5816,34.5936,160100.0
2009-11-25 12:10:00,57.91,57.92,57.8,57.92,238600.0,34.5876,34.5936,34.5219,34.5936,238600.0
2009-11-25 12:20:00,57.91,57.95,57.89,57.94,65700.0,34.5876,34.6115,34.5756,34.6055,65700.0
2009-11-25 12:30:00,57.94,58.0,57.92,57.94,109100.0,34.6055,34.6413,34.5936,34.6055,109100.0
2009-11-25 12:40:00,57.94,57.98,57.94,57.96,69600.0,34.6055,34.6294,34.6055,34.6175,69600.0
2009-11-25 12:50:00,57.96,57.99,57.91,57.96,59600.0,34.6175,34.6354,34.5876,34.6175,59600.0
2009-11-25 13:00:00,57.96,58.0,57.91,58.0,80800.0,34.6175,34.6413,34.5876,34.6413,80800.0
2009-11-25 13:10:00,57.99,58.03,57.95,58.0,91600.0,34.6354,34.6593,34.6115,34.6413,91600.0
2009-11-25 13:20:00,57.99,58.03,57.97,57.98,114500.0,34.6354,34.6593,34.6234,34.6294,114500.0
2009-11-25 13:30:00,57.98,58.02,57.97,57.97,30800.0,34.6294,34.6533,34.6234,34.6234,30800.0
2009-11-25 13:40:00,57.96,58.02,57.96,58.01,34000.0,34.6175,34.6533,34.6175,34.6473,34000.0
2009-11-25 13:50:00,58.01,58.05,57.99,58.03,95500.0,34.6473,34.6712,34.6354,34.6593,95500.0
2009-11-25 14:00:00,58.03,58.05,57.94,57.95,96500.0,34.6593,34.6712,34.6055,34.6115,96500.0
2009-11-25 14:10:00,57.94,58.07,57.94,58.05,139900.0,34.6055,34.6832,34.6055,34.6712,139900.0
2009-11-25 14:20:00,58.05,58.15,58.05,58.12,167700.0,34.6712,34.7309,34.6712,34.713,167700.0
2009-11-25 14:30:00,58.12,58.28,58.11,58.24,670500.0,34.713,34.8086,34.707,34.7847,670500.0
2009-11-25 14:40:00,58.25,58.33,58.23,58.3,691800.0,34.7907,34.8384,34.7787,34.8205,691800.0
2009-11-25 14:50:00,58.31,58.32,58.26,58.28,261500.0,34.8265,34.8325,34.7966,34.8086,261500.0
2009-11-25 15:00:00,58.27,58.32,58.22,58.24,482600.0,34.8026,34.8325,34.7727,34.7847,482600.0
2009-11-25 15:10:00,58.23,58.26,58.17,58.22,401000.0,34.7787,34.7966,34.7429,34.7727,401000.0
2009-11-25 15:20:00,58.22,58.27,58.19,58.24,188100.0,34.7727,34.8026,34.7548,34.7847,188100.0
2009-11-25 15:30:00,58.24,58.3,58.24,58.25,848800.0,34.7847,34.8205,34.7847,34.7907,848800.0
2009-11-25 15:40:00,58.27,58.31,58.17,58.17,769500.0,34.8026,34.8265,34.7429,34.7429,769500.0
2009-11-25 15:50:00,58.17,58.26,58.16,58.21,1327700.0,34.7429,34.7966,34.7369,34.7668,1327700.0
2009-11-27 09:30:00,56.42,56.58,56.1,56.3,1498000.0,33.6977,33.7932,33.5065,33.626,1498000.0
2009-11-27 09:40:00,56.31,56.51,56.26,56.46,1095800.0,33.632,33.7514,33.6021,33.7216,1095800.0
2009-11-27 09:50:00,56.47,56.64,56.41,56.62,732700.0,33.7275,33.8291,33.6917,33.8171,732700.0
2009-11-27 10:00:00,56.62,56.89,56.49,56.5,988100.0,33.8171,33.9784,33.7395,33.7454,988100.0
2009-11-27 10:10:00,56.5,56.8,56.49,56.78,682600.0,33.7454,33.9246,33.7395,33.9127,682600.0
2009-11-27 10:20:00,56.79,56.9,56.73,56.81,446200.0,33.9187,33.9844,33.8828,33.9306,446200.0
2009-11-27 10:30:00,56.8,56.85,56.67,56.76,672300.0,33.9246,33.9545,33.847,33.9007,672300.0
2009-11-27 10:40:00,56.75,56.93,56.68,56.87,385900.0,33.8948,34.0023,33.853,33.9664,385900.0
2009-11-27 10:50:00,56.87,56.97,56.77,56.83,570600.0,33.9664,34.0262,33.9067,33.9425,570600.0
2009-11-27 11:00:00,56.82,57.06,56.82,57.01,332100.0,33.9366,34.0799,33.9366,34.0501,332100.0
2009-11-27 11:10:00,57.01,57.05,56.93,56.98,399200.0,34.0501,34.0739,34.0023,34.0321,399200.0
2009-11-27 11:20:00,56.98,57.01,56.88,56.94,409300.0,34.0321,34.0501,33.9724,34.0082,409300.0
2009-11-27 11:30:00,56.94,56.98,56.85,56.88,308100.0,34.0082,34.0321,33.9545,33.9724,308100.0
2009-11-27 11:40:00,56.88,56.97,56.86,56.9,120300.0,33.9724,34.0262,33.9605,33.9844,120300.0
2009-11-27 11:50:00,56.91,56.97,56.87,56.93,231800.0,33.9903,34.0262,33.9664,34.0023,231800.0
2009-11-27 12:00:00,56.93,56.94,56.75,56.81,251100.0,34.0023,34.0082,33.8948,33.9306,251100.0
2009-11-27 12:10:00,56.8,56.85,56.77,56.84,164700.0,33.9246,33.9545,33.9067,33.9485,164700.0
2009-11-27 12:20:00,56.84,56.85,56.72,56.8,242800.0,33.9485,33.9545,33.8768,33.9246,242800.0
2009-11-27 12:30:00,56.81,56.93,56.8,56.89,364200.0,33.9306,34.0023,33.9246,33.9784,364200.0
2009-11-27 12:40:00,56.89,57.12,56.85,57.05,679100.0,33.9784,34.1157,33.9545,34.0739,679100.0
2009-11-27 12:50:00,57.06,57.06,56.73,56.8,1229000.0,34.0799,34.0799,33.8828,33.9246,1229000.0
2009-11-27 13:00:00,56.8,57.02,56.76,56.95,144300.0,33.9246,34.056,33.9007,34.0142,144300.0
2009-11-27 13:10:00,56.95,56.95,56.95,56.95,0.0,34.0142,34.0142,34.0142,34.0142,0.0
2009-11-27 13:20:00,57.03,57.03,57.0,57.0,5500.0,34.062,34.062,34.0441,34.0441,5500.0
2009-11-27 13:30:00,57.0,57.0,57.0,57.0,0.0,34.0441,34.0441,34.0441,34.0441,0.0
2009-11-27 13:40:00,57.0,57.0,57.0,57.0,1000.0,34.0441,34.0441,34.0441,34.0441,1000.0
2009-11-27 13:50:00,57.0,57.0,57.0,57.0,600.0,34.0441,34.0441,34.0441,34.0441,600.0
2009-11-27 14:00:00,57.0,57.0,57.0,57.0,0.0,34.0441,34.0441,34.0441,34.0441,0.0
2009-11-27 14:10:00,57.0,57.0,57.0,57.0,0.0,34.0441,34.0441,34.0441,34.0441,0.0
2009-11-27 14:20:00,56.83,56.83,56.83,56.83,100.0,33.9425,33.9425,33.9425,33.9425,100.0
2009-11-27 14:30:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 14:40:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 14:50:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:00:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:10:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:20:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:30:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:40:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:50:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-30 09:30:00,56.66,56.7,56.42,56.58,923500.0,33.841,33.8649,33.6977,33.7932,923500.0
2009-11-30 09:40:00,56.59,57.0,56.44,56.75,1719100.0,33.7992,34.0441,33.7096,33.8948,1719100.0
2009-11-30 09:50:00,56.75,56.89,56.64,56.83,711100.0,33.8948,33.9784,33.8291,33.9425,711100.0
2009-11-30 10:00:00,56.84,57.19,56.84,57.17,775800.0,33.9485,34.1576,33.9485,34.1456,775800.0
2009-11-30 10:10:00,57.18,57.18,56.99,57.0,396200.0,34.1516,34.1516,34.0381,34.0441,396200.0
2009-11-30 10:20:00,57.0,57.22,56.96,57.18,682600.0,34.0441,34.1755,34.0202,34.1516,682600.0
2009-11-30 10:30:00,57.19,57.33,57.1,57.24,885000.0,34.1576,34.2412,34.1038,34.1874,885000.0
2009-11-30 10:40:00,57.23,57.26,56.94,57.01,521700.0,34.1814,34.1994,34.0082,34.0501,521700.0
2009-11-30 10:50:00,57.01,57.01,56.89,56.98,211800.0,34.0501,34.0501,33.9784,34.0321,211800.0
2009-11-30 11:00:00,56.98,56.99,56.78,56.88,668400.0,34.0321,34.0381,33.9127,33.9724,668400.0
2009-11-30 11:10:00,56.89,56.94,56.76,56.88,310200.0,33.9784,34.0082,33.9007,33.9724,310200.0
2009-11-30 11:20:00,56.88,56.92,56.66,56.69,231000.0,33.9724,33.9963,33.841,33.8589,231000.0
2009-11-30 11:30:00,56.69,56.71,56.5,56.6,228200.0,33.8589,33.8709,33.7454,33.8052,228200.0
2009-11-30 11:40:00,56.59,56.68,56.55,56.56,265000.0,33.7992,33.853,33.7753,33.7813,265000.0
2009-11-30 11:50:00,56.55,56.61,56.47,56.61,207100.0,33.7753,33.8111,33.7275,33.8111,207100.0
2009-11-30 12:00:00,56.6,56.69,56.59,56.63,305500.0,33.8052,33.8589,33.7992,33.8231,305500.0
2009-11-30 12:10:00,56.62,56.78,56.58,56.71,312500.0,33.8171,33.9127,33.7932,33.8709,312500.0
2009-11-30 12:20:00,56.71,56.71,56.56,56.58,153800.0,33.8709,33.8709,33.7813,33.7932,153800.0
2009-11-30 12:30:00,56.59,56.6,56.42,56.54,393400.0,33.7992,33.8052,33.6977,33.7693,393400.0
2009-11-30 12:40:00,56.53,56.56,56.46,56.51,287000.0,33.7634,33.7813,33.7216,33.7514,287000.0
2009-11-30 12:50:00,56.5,56.5,56.36,56.39,227300.0,33.7454,33.7454,33.6618,33.6797,227300.0
2009-11-30 13:00:00,56.4,56.54,56.39,56.47,136200.0,33.6857,33.7693,33.6797,33.7275,136200.0
2009-11-30 13:10:00,56.47,56.56,56.42,56.56,142300.0,33.7275,33.7813,33.6977,33.7813,142300.0
2009-11-30 13:20:00,56.56,56.63,56.55,56.63,78800.0,33.7813,33.8231,33.7753,33.8231,78800.0
2009-11-30 13:30:00,56.63,56.71,56.58,56.58,424800.0,33.8231,33.8709,33.7932,33.7932,424800.0
2009-11-30 13:40:00,56.58,56.64,56.51,56.63,179300.0,33.7932,33.8291,33.7514,33.8231,179300.0
2009-11-30 13:50:00,56.63,56.9,56.63,56.82,781900.0,33.8231,33.9844,33.8231,33.9366,781900.0
2009-11-30 14:00:00,56.82,56.83,56.72,56.75,297500.0,33.9366,33.9425,33.8768,33.8948,297500.0
2009-11-30 14:10:00,56.75,56.88,56.75,56.86,104600.0,33.8948,33.9724,33.8948,33.9605,104600.0
2009-11-30 14:20:00,56.85,56.86,56.61,56.69,175700.0,33.9545,33.9605,33.8111,33.8589,175700.0
2009-11-30 14:30:00,56.7,56.76,56.65,56.71,87600.0,33.8649,33.9007,33.835,33.8709,87600.0
2009-11-30 14:40:00,56.71,56.71,56.59,56.59,170500.0,33.8709,33.8709,33.7992,33.7992,170500.0
2009-11-30 14:50:00,56.58,56.59,56.43,56.49,292100.0,33.7932,33.7992,33.7036,33.7395,292100.0
2009-11-30 15:00:00,56.49,56.59,56.47,56.59,335600.0,33.7395,33.7992,33.7275,33.7992,335600.0
2009-11-30 15:10:00,56.59,56.86,56.57,56.81,578300.0,33.7992,33.9605,33.7873,33.9306,578300.0
2009-11-30 15:20:00,56.8,56.85,56.69,56.84,964700.0,33.9246,33.9545,33.8589,33.9485,964700.0
2009-11-30 15:30:00,56.83,57.08,56.6,56.98,805400.0,33.9425,34.0919,33.8052,34.0321,805400.0
2009-11-30 15:40:00,56.98,56.99,56.8,56.88,522400.0,34.0321,34.0381,33.9246,33.9724,522400.0
2009-11-30 15:50:00,56.87,56.98,56.82,56.84,1363100.0,33.9664,34.0321,33.9366,33.9485,1363100.0
2009-12-01 09:30:00,57.58,57.91,57.56,57.86,1089400.0,34.3905,34.5876,34.3785,34.5577,1089400.0
2009-12-01 09:40:00,57.86,57.9,57.75,57.78,843800.0,34.5577,34.5816,34.492,34.5099,843800.0
2009-12-01 09:50:00,57.77,57.84,57.73,57.76,545900.0,34.504,34.5458,34.4801,34.498,545900.0
2009-12-01 10:00:00,57.76,57.8,57.57,57.65,1634900.0,34.498,34.5219,34.3845,34.4323,1634900.0
2009-12-01 10:10:00,57.64,57.65,57.48,57.51,683900.0,34.4263,34.4323,34.3308,34.3487,683900.0
2009-12-01 10:20:00,57.51,57.59,57.45,57.56,367500.0,34.3487,34.3965,34.3128,34.3785,367500.0
2009-12-01 10:30:00,57.57,57.75,57.52,57.56,513200.0,34.3845,34.492,34.3547,34.3785,513200.0
2009-12-01 10:40:00,57.56,57.67,57.56,57.66,359900.0,34.3785,34.4442,34.3785,34.4383,359900.0
2009-12-01 10:50:00,57.65,57.73,57.58,57.72,397500.0,34.4323,34.4801,34.3905,34.4741,397500.0
2009-12-01 11:00:00,57.73,57.84,57.67,57.78,371500.0,34.4801,34.5458,34.4442,34.5099,371500.0
2009-12-01 11:10:00,57.76,57.81,57.7,57.79,313300.0,34.498,34.5279,34.4622,34.5159,313300.0
2009-12-01 11:20:00,57.8,57.9,57.78,57.85,395600.0,34.5219,34.5816,34.5099,34.5518,395600.0
2009-12-01 11:30:00,57.84,57.9,57.81,57.85,220400.0,34.5458,34.5816,34.5279,34.5518,220400.0
2009-12-01 11:40:00,57.84,57.88,57.79,57.79,120300.0,34.5458,34.5697,34.5159,34.5159,120300.0
2009-12-01 11:50:00,57.79,57.91,57.79,57.89,350700.0,34.5159,34.5876,34.5159,34.5756,350700.0
2009-12-01 12:00:00,57.89,57.98,57.83,57.98,190000.0,34.5756,34.6294,34.5398,34.6294,190000.0
2009-12-01 12:10:00,57.98,58.0,57.91,57.92,168600.0,34.6294,34.6413,34.5876,34.5936,168600.0
2009-12-01 12:20:00,57.92,57.97,57.77,57.78,173700.0,34.5936,34.6234,34.504,34.5099,173700.0
2009-12-01 12:30:00,57.79,57.89,57.78,57.82,158000.0,34.5159,34.5756,34.5099,34.5338,158000.0
2009-12-01 12:40:00,57.82,57.9,57.76,57.87,234800.0,34.5338,34.5816,34.498,34.5637,234800.0
2009-12-01 12:50:00,57.86,57.9,57.84,57.87,83600.0,34.5577,34.5816,34.5458,34.5637,83600.0
2009-12-01 13:00:00,57.88,57.9,57.84,57.87,80600.0,34.5697,34.5816,34.5458,34.5637,80600.0
2009-12-01 13:10:00,57.87,57.94,57.87,57.9,111600.0,34.5637,34.6055,34.5637,34.5816,111600.0
2009-12-01 13:20:00,57.91,58.0,57.9,57.96,184500.0,34.5876,34.6413,34.5816,34.6175,184500.0
2009-12-01 13:30:00,57.96,58.04,57.96,57.98,233800.0,34.6175,34.6652,34.6175,34.6294,233800.0
2009-12-01 13:40:00,57.98,58.01,57.92,57.98,270500.0,34.6294,34.6473,34.5936,34.6294,270500.0
2009-12-01 13:50:00,57.98,58.02,57.93,57.95,143400.0,34.6294,34.6533,34.5995,34.6115,143400.0
2009-12-01 14:00:00,57.95,57.99,57.91,57.91,133300.0,34.6115,34.6354,34.5876,34.5876,133300.0
2009-12-01 14:10:00,57.92,57.92,57.86,57.86,146900.0,34.5936,34.5936,34.5577,34.5577,146900.0
2009-12-01 14:20:00,57.86,57.97,57.85,57.96,190300.0,34.5577,34.6234,34.5518,34.6175,190300.0
2009-12-01 14:30:00,57.95,57.99,57.9,57.92,127800.0,34.6115,34.6354,34.5816,34.5936,127800.0
2009-12-01 14:40:00,57.92,57.96,57.85,57.88,308200.0,34.5936,34.6175,34.5518,34.5697,308200.0
2009-12-01 14:50:00,57.89,57.91,57.76,57.82,372900.0,34.5756,34.5876,34.498,34.5338,372900.0
2009-12-01 15:00:00,57.82,57.87,57.73,57.84,378500.0,34.5338,34.5637,34.4801,34.5458,378500.0
2009-12-01 15:10:00,57.83,57.87,57.8,57.83,279000.0,34.5398,34.5637,34.5219,34.5398,279000.0
2009-12-01 15:20:00,57.83,57.84,57.73,57.75,331300.0,34.5398,34.5458,34.4801,34.492,331300.0
2009-12-01 15:30:00,57.75,57.75,57.63,57.72,444400.0,34.492,34.492,34.4204,34.4741,444400.0
2009-12-01 15:40:00,57.71,57.76,57.69,57.74,518200.0,34.4681,34.498,34.4562,34.4861,518200.0
2009-12-01 15:50:00,57.74,57.76,57.58,57.68,1263500.0,34.4861,34.498,34.3905,34.4502,1263500.0
2009-12-02 09:30:00,57.57,57.7,57.45,57.58,485000.0,34.3845,34.4622,34.3128,34.3905,485000.0
2009-12-02 09:40:00,57.59,57.64,57.41,57.49,382300.0,34.3965,34.4263,34.289,34.3367,382300.0
2009-12-02 09:50:00,57.48,57.61,57.44,57.51,321500.0,34.3308,34.4084,34.3069,34.3487,321500.0
2009-12-02 10:00:00,57.5,57.59,57.47,57.58,431600.0,34.3427,34.3965,34.3248,34.3905,431600.0
2009-12-02 10:10:00,57.58,57.85,57.58,57.79,528600.0,34.3905,34.5518,34.3905,34.5159,528600.0
2009-12-02 10:20:00,57.79,57.79,57.58,57.58,413500.0,34.5159,34.5159,34.3905,34.3905,413500.0
2009-12-02 10:30:00,57.57,57.58,57.32,57.52,1616400.0,34.3845,34.3905,34.2352,34.3547,1616400.0
2009-12-02 10:40:00,57.52,57.56,57.41,57.45,422000.0,34.3547,34.3785,34.289,34.3128,422000.0
2009-12-02 10:50:00,57.47,57.52,57.36,57.41,318100.0,34.3248,34.3547,34.2591,34.289,318100.0
2009-12-02 11:00:00,57.41,57.41,57.12,57.2,749300.0,34.289,34.289,34.1157,34.1635,749300.0
2009-12-02 11:10:00,57.2,57.22,57.06,57.1,1005700.0,34.1635,34.1755,34.0799,34.1038,1005700.0
2009-12-02 11:20:00,57.09,57.17,57.05,57.07,414000.0,34.0978,34.1456,34.0739,34.0859,414000.0
2009-12-02 11:30:00,57.08,57.21,57.06,57.21,331200.0,34.0919,34.1695,34.0799,34.1695,331200.0
2009-12-02 11:40:00,57.21,57.31,57.17,57.26,331800.0,34.1695,34.2292,34.1456,34.1994,331800.0
2009-12-02 11:50:00,57.26,57.27,57.18,57.24,169200.0,34.1994,34.2053,34.1516,34.1874,169200.0
2009-12-02 12:00:00,57.24,57.32,57.23,57.24,205600.0,34.1874,34.2352,34.1814,34.1874,205600.0
2009-12-02 12:10:00,57.25,57.34,57.16,57.17,216000.0,34.1934,34.2471,34.1396,34.1456,216000.0
2009-12-02 12:20:00,57.17,57.18,57.01,57.04,471000.0,34.1456,34.1516,34.0501,34.068,471000.0
2009-12-02 12:30:00,57.04,57.09,56.99,57.06,394000.0,34.068,34.0978,34.0381,34.0799,394000.0
2009-12-02 12:40:00,57.06,57.21,57.02,57.21,144300.0,34.0799,34.1695,34.056,34.1695,144300.0
2009-12-02 12:50:00,57.21,57.23,57.11,57.23,130200.0,34.1695,34.1814,34.1098,34.1814,130200.0
2009-12-02 13:00:00,57.22,57.22,57.11,57.19,126600.0,34.1755,34.1755,34.1098,34.1576,126600.0
2009-12-02 13:10:00,57.19,57.24,57.16,57.19,95800.0,34.1576,34.1874,34.1396,34.1576,95800.0
2009-12-02 13:20:00,57.19,57.23,57.18,57.2,293800.0,34.1576,34.1814,34.1516,34.1635,293800.0
2009-12-02 13:30:00,57.2,57.23,57.14,57.15,108300.0,34.1635,34.1814,34.1277,34.1337,108300.0
2009-12-02 13:40:00,57.14,57.23,57.12,57.22,162500.0,34.1277,34.1814,34.1157,34.1755,162500.0
2009-12-02 13:50:00,57.21,57.23,57.15,57.18,123000.0,34.1695,34.1814,34.1337,34.1516,123000.0
2009-12-02 14:00:00,57.18,57.28,57.04,57.08,363900.0,34.1516,34.2113,34.068,34.0919,363900.0
2009-12-02 14:10:00,57.08,57.09,56.97,57.0,324200.0,34.0919,34.0978,34.0262,34.0441,324200.0
2009-12-02 14:20:00,57.01,57.12,56.98,57.08,242300.0,34.0501,34.1157,34.0321,34.0919,242300.0
2009-12-02 14:30:00,57.08,57.18,57.05,57.12,187600.0,34.0919,34.1516,34.0739,34.1157,187600.0
2009-12-02 14:40:00,57.12,57.14,57.06,57.12,131900.0,34.1157,34.1277,34.0799,34.1157,131900.0
2009-12-02 14:50:00,57.13,57.15,57.04,57.08,147800.0,34.1217,34.1337,34.068,34.0919,147800.0
2009-12-02 15:00:00,57.09,57.13,57.08,57.11,92700.0,34.0978,34.1217,34.0919,34.1098,92700.0
2009-12-02 15:10:00,57.1,57.12,57.05,57.11,299900.0,34.1038,34.1157,34.0739,34.1098,299900.0
2009-12-02 15:20:00,57.11,57.17,57.06,57.13,277200.0,34.1098,34.1456,34.0799,34.1217,277200.0
2009-12-02 15:30:00,57.12,57.13,57.04,57.09,213400.0,34.1157,34.1217,34.068,34.0978,213400.0
2009-12-02 15:40:00,57.11,57.28,57.09,57.27,718700.0,34.1098,34.2113,34.0978,34.2053,718700.0
2009-12-02 15:50:00,57.27,57.29,57.2,57.23,949500.0,34.2053,34.2173,34.1635,34.1814,949500.0
2009-12-03 09:30:00,57.22,57.24,57.03,57.08,869100.0,34.1755,34.1874,34.062,34.0919,869100.0
2009-12-03 09:40:00,57.08,57.37,57.06,57.26,773300.0,34.0919,34.2651,34.0799,34.1994,773300.0
2009-12-03 09:50:00,57.26,57.27,57.04,57.14,415200.0,34.1994,34.2053,34.068,34.1277,415200.0
2009-12-03 10:00:00,57.13,57.13,56.81,56.97,1108800.0,34.1217,34.1217,33.9306,34.0262,1108800.0
2009-12-03 10:10:00,56.97,57.0,56.6,56.61,1547900.0,34.0262,34.0441,33.8052,33.8111,1547900.0
2009-12-03 10:20:00,56.61,56.76,56.58,56.76,421500.0,33.8111,33.9007,33.7932,33.9007,421500.0
2009-12-03 10:30:00,56.75,56.84,56.66,56.69,466500.0,33.8948,33.9485,33.841,33.8589,466500.0
2009-12-03 10:40:00,56.68,56.94,56.62,56.91,720200.0,33.853,34.0082,33.8171,33.9903,720200.0
2009-12-03 10:50:00,56.91,57.06,56.88,57.0,1167800.0,33.9903,34.0799,33.9724,34.0441,1167800.0
2009-12-03 11:00:00,57.0,57.14,56.98,57.05,382500.0,34.0441,34.1277,34.0321,34.0739,382500.0
2009-12-03 11:10:00,57.05,57.09,56.89,56.9,212500.0,34.0739,34.0978,33.9784,33.9844,212500.0
2009-12-03 11:20:00,56.92,57.03,56.88,56.97,199300.0,33.9963,34.062,33.9724,34.0262,199300.0
2009-12-03 11:30:00,56.96,57.04,56.83,56.83,289900.0,34.0202,34.068,33.9425,33.9425,289900.0
2009-12-03 11:40:00,56.83,56.93,56.82,56.9,121600.0,33.9425,34.0023,33.9366,33.9844,121600.0
2009-12-03 11:50:00,56.9,57.01,56.88,56.97,243700.0,33.9844,34.0501,33.9724,34.0262,243700.0
2009-12-03 12:00:00,56.95,56.96,56.85,56.9,291400.0,34.0142,34.0202,33.9545,33.9844,291400.0
2009-12-03 12:10:00,56.91,57.02,56.89,57.01,258900.0,33.9903,34.056,33.9784,34.0501,258900.0
2009-12-03 12:20:00,57.02,57.05,56.95,56.97,298400.0,34.056,34.0739,34.0142,34.0262,298400.0
2009-12-03 12:30:00,56.96,56.99,56.9,56.92,325300.0,34.0202,34.0381,33.9844,33.9963,325300.0
2009-12-03 12:40:00,56.92,56.93,56.85,56.89,96700.0,33.9963,34.0023,33.9545,33.9784,96700.0
2009-12-03 12:50:00,56.89,56.96,56.87,56.92,155800.0,33.9784,34.0202,33.9664,33.9963,155800.0
2009-12-03 13:00:00,56.93,56.93,56.83,56.85,144000.0,34.0023,34.0023,33.9425,33.9545,144000.0
2009-12-03 13:10:00,56.85,56.88,56.76,56.85,306500.0,33.9545,33.9724,33.9007,33.9545,306500.0
2009-12-03 13:20:00,56.86,56.93,56.81,56.92,234700.0,33.9605,34.0023,33.9306,33.9963,234700.0
2009-12-03 13:30:00,56.93,57.05,56.89,57.02,246300.0,34.0023,34.0739,33.9784,34.056,246300.0
2009-12-03 13:40:00,57.01,57.05,56.99,57.0,113100.0,34.0501,34.0739,34.0381,34.0441,113100.0
2009-12-03 13:50:00,57.0,57.04,56.97,56.98,146700.0,34.0441,34.068,34.0262,34.0321,146700.0
2009-12-03 14:00:00,56.99,57.05,56.91,56.96,268400.0,34.0381,34.0739,33.9903,34.0202,268400.0
2009-12-03 14:10:00,56.95,56.96,56.78,56.79,646400.0,34.0142,34.0202,33.9127,33.9187,646400.0
2009-12-03 14:20:00,56.78,56.91,56.78,56.83,310300.0,33.9127,33.9903,33.9127,33.9425,310300.0
2009-12-03 14:30:00,56.83,56.88,56.82,56.88,135100.0,33.9425,33.9724,33.9366,33.9724,135100.0
2009-12-03 14:40:00,56.87,56.94,56.82,56.83,104900.0,33.9664,34.0082,33.9366,33.9425,104900.0
2009-12-03 14:50:00,56.82,56.86,56.72,56.75,411500.0,33.9366,33.9605,33.8768,33.8948,411500.0
2009-12-03 15:00:00,56.76,56.83,56.73,56.83,134300.0,33.9007,33.9425,33.8828,33.9425,134300.0
2009-12-03 15:10:00,56.83,56.84,56.75,56.79,506700.0,33.9425,33.9485,33.8948,33.9187,506700.0
2009-12-03 15:20:00,56.79,56.81,56.69,56.73,662700.0,33.9187,33.9306,33.8589,33.8828,662700.0
2009-12-03 15:30:00,56.74,56.77,56.56,56.57,551900.0,33.8888,33.9067,33.7813,33.7873,551900.0
2009-12-03 15:40:00,56.57,56.59,56.34,56.34,1583200.0,33.7873,33.7992,33.6499,33.6499,1583200.0
2009-12-03 15:50:00,56.34,56.41,56.26,56.36,1537200.0,33.6499,33.6917,33.6021,33.6618,1537200.0
2009-12-04 09:30:00,57.06,57.57,56.98,57.49,1590800.0,34.0799,34.3845,34.0321,34.3367,1590800.0
2009-12-04 09:40:00,57.5,57.63,57.38,57.52,1068800.0,34.3427,34.4204,34.271,34.3547,1068800.0
2009-12-04 09:50:00,57.53,57.53,57.34,57.4,623500.0,34.3606,34.3606,34.2471,34.283,623500.0
2009-12-04 10:00:00,57.41,57.44,57.09,57.13,1256600.0,34.289,34.3069,34.0978,34.1217,1256600.0
2009-12-04 10:10:00,57.12,57.24,56.98,57.13,1135900.0,34.1157,34.1874,34.0321,34.1217,1135900.0
2009-12-04 10:20:00,57.12,57.2,57.07,57.1,445200.0,34.1157,34.1635,34.0859,34.1038,445200.0
2009-12-04 10:30:00,57.11,57.11,56.8,56.88,916700.0,34.1098,34.1098,33.9246,33.9724,916700.0
2009-12-04 10:40:00,56.87,56.88,56.76,56.77,681700.0,33.9664,33.9724,33.9007,33.9067,681700.0
2009-12-04 10:50:00,56.76,56.76,56.29,56.32,1421900.0,33.9007,33.9007,33.62,33.6379,1421900.0
2009-12-04 11:00:00,56.32,56.34,56.2,56.32,1022000.0,33.6379,33.6499,33.5663,33.6379,1022000.0
2009-12-04 11:10:00,56.33,56.53,56.33,56.47,699800.0,33.6439,33.7634,33.6439,33.7275,699800.0
2009-12-04 11:20:00,56.47,56.64,56.33,56.35,355300.0,33.7275,33.8291,33.6439,33.6559,355300.0
2009-12-04 11:30:00,56.35,56.35,56.04,56.06,1423000.0,33.6559,33.6559,33.4707,33.4826,1423000.0
2009-12-04 11:40:00,56.06,56.32,55.54,55.75,1976100.0,33.4826,33.6379,33.1721,33.2975,1976100.0
2009-12-04 11:50:00,55.75,55.97,55.65,55.91,744500.0,33.2975,33.4289,33.2378,33.3931,744500.0
2009-12-04 12:00:00,55.91,56.15,55.87,56.11,421400.0,33.3931,33.5364,33.3692,33.5125,421400.0
2009-12-04 12:10:00,56.12,56.18,56.07,56.08,458300.0,33.5185,33.5543,33.4886,33.4946,458300.0
2009-12-04 12:20:00,56.08,56.2,55.96,56.07,361700.0,33.4946,33.5663,33.4229,33.4886,361700.0
2009-12-04 12:30:00,56.08,56.25,56.08,56.21,589700.0,33.4946,33.5961,33.4946,33.5722,589700.0
2009-12-04 12:40:00,56.21,56.25,56.08,56.09,371500.0,33.5722,33.5961,33.4946,33.5006,371500.0
2009-12-04 12:50:00,56.09,56.21,56.06,56.17,206600.0,33.5006,33.5722,33.4826,33.5483,206600.0
2009-12-04 13:00:00,56.16,56.3,56.15,56.18,202800.0,33.5424,33.626,33.5364,33.5543,202800.0
2009-12-04 13:10:00,56.19,56.19,56.07,56.12,336200.0,33.5603,33.5603,33.4886,33.5185,336200.0
2009-12-04 13:20:00,56.13,56.13,55.97,55.99,316700.0,33.5245,33.5245,33.4289,33.4408,316700.0
2009-12-04 13:30:00,55.99,56.05,55.87,55.92,581400.0,33.4408,33.4767,33.3692,33.399,581400.0
2009-12-04 13:40:00,55.93,55.98,55.83,55.83,173600.0,33.405,33.4349,33.3453,33.3453,173600.0
2009-12-04 13:50:00,55.83,55.86,55.6,55.65,565200.0,33.3453,33.3632,33.2079,33.2378,565200.0
2009-12-04 14:00:00,55.65,55.83,55.64,55.69,278800.0,33.2378,33.3453,33.2318,33.2617,278800.0
2009-12-04 14:10:00,55.69,55.81,55.61,55.63,344600.0,33.2617,33.3333,33.2139,33.2258,344600.0
2009-12-04 14:20:00,55.65,55.73,55.54,55.73,353300.0,33.2378,33.2856,33.1721,33.2856,353300.0
2009-12-04 14:30:00,55.73,55.93,55.73,55.87,399500.0,33.2856,33.405,33.2856,33.3692,399500.0
2009-12-04 14:40:00,55.86,55.87,55.73,55.75,199500.0,33.3632,33.3692,33.2856,33.2975,199500.0
2009-12-04 14:50:00,55.74,55.85,55.67,55.82,409500.0,33.2915,33.3572,33.2497,33.3393,409500.0
2009-12-04 15:00:00,55.82,55.98,55.77,55.88,445300.0,33.3393,33.4349,33.3094,33.3751,445300.0
2009-12-04 15:10:00,55.87,55.97,55.86,55.96,353900.0,33.3692,33.4289,33.3632,33.4229,353900.0
2009-12-04 15:20:00,55.96,56.12,55.96,56.03,808400.0,33.4229,33.5185,33.4229,33.4647,808400.0
2009-12-04 15:30:00,56.04,56.07,55.86,55.88,417600.0,33.4707,33.4886,33.3632,33.3751,417600.0
2009-12-04 15:40:00,55.89,55.98,55.79,55.94,817800.0,33.3811,33.4349,33.3214,33.411,817800.0
2009-12-04 15:50:00,55.95,55.96,55.85,55.94,1901700.0,33.417,33.4229,33.3572,33.411,1901700.0
2009-12-07 09:30:00,55.45,56.17,55.45,56.04,720500.0,33.1183,33.5483,33.1183,33.4707,720500.0
2009-12-07 09:40:00,56.04,56.18,55.9,56.18,494500.0,33.4707,33.5543,33.3871,33.5543,494500.0
2009-12-07 09:50:00,56.18,56.29,56.04,56.08,507800.0,33.5543,33.62,33.4707,33.4946,507800.0
2009-12-07 10:00:00,56.08,56.13,55.8,55.83,833000.0,33.4946,33.5245,33.3274,33.3453,833000.0
2009-12-07 10:10:00,55.84,56.05,55.83,56.05,396000.0,33.3513,33.4767,33.3453,33.4767,396000.0
2009-12-07 10:20:00,56.04,56.12,55.94,56.12,261000.0,33.4707,33.5185,33.411,33.5185,261000.0
2009-12-07 10:30:00,56.12,56.29,56.11,56.2,464700.0,33.5185,33.62,33.5125,33.5663,464700.0
2009-12-07 10:40:00,56.2,56.23,56.07,56.11,476700.0,33.5663,33.5842,33.4886,33.5125,476700.0
2009-12-07 10:50:00,56.12,56.27,56.12,56.14,199700.0,33.5185,33.6081,33.5185,33.5304,199700.0
2009-12-07 11:00:00,56.13,56.17,56.06,56.14,190600.0,33.5245,33.5483,33.4826,33.5304,190600.0
2009-12-07 11:10:00,56.14,56.17,56.08,56.1,218400.0,33.5304,33.5483,33.4946,33.5065,218400.0
2009-12-07 11:20:00,56.11,56.13,56.02,56.03,175900.0,33.5125,33.5245,33.4588,33.4647,175900.0
2009-12-07 11:30:00,56.02,56.15,56.02,56.08,129700.0,33.4588,33.5364,33.4588,33.4946,129700.0
2009-12-07 11:40:00,56.07,56.14,56.05,56.08,139700.0,33.4886,33.5304,33.4767,33.4946,139700.0
2009-12-07 11:50:00,56.1,56.11,56.01,56.05,129800.0,33.5065,33.5125,33.4528,33.4767,129800.0
2009-12-07 12:00:00,56.06,56.06,56.0,56.03,94100.0,33.4826,33.4826,33.4468,33.4647,94100.0
2009-12-07 12:10:00,56.04,56.05,55.88,55.91,103700.0,33.4707,33.4767,33.3751,33.3931,103700.0
2009-12-07 12:20:00,55.91,55.97,55.84,55.92,201300.0,33.3931,33.4289,33.3513,33.399,201300.0
2009-12-07 12:30:00,55.93,56.19,55.91,56.07,384400.0,33.405,33.5603,33.3931,33.4886,384400.0
2009-12-07 12:40:00,56.07,56.28,56.05,56.2,826200.0,33.4886,33.614,33.4767,33.5663,826200.0
2009-12-07 12:50:00,56.2,56.25,56.16,56.2,326800.0,33.5663,33.5961,33.5424,33.5663,326800.0
2009-12-07 13:00:00,56.21,56.3,56.19,56.3,118700.0,33.5722,33.626,33.5603,33.626,118700.0
2009-12-07 13:10:00,56.29,56.45,56.27,56.37,256500.0,33.62,33.7156,33.6081,33.6678,256500.0
2009-12-07 13:20:00,56.37,56.45,56.35,56.37,228900.0,33.6678,33.7156,33.6559,33.6678,228900.0
2009-12-07 13:30:00,56.38,56.38,56.25,56.26,222400.0,33.6738,33.6738,33.5961,33.6021,222400.0
2009-12-07 13:40:00,56.26,56.33,56.24,56.26,204200.0,33.6021,33.6439,33.5902,33.6021,204200.0
2009-12-07 13:50:00,56.25,56.27,56.14,56.22,345100.0,33.5961,33.6081,33.5304,33.5782,345100.0
2009-12-07 14:00:00,56.21,56.24,56.15,56.2,223900.0,33.5722,33.5902,33.5364,33.5663,223900.0
2009-12-07 14:10:00,56.2,56.22,56.1,56.11,183100.0,33.5663,33.5782,33.5065,33.5125,183100.0
2009-12-07 14:20:00,56.1,56.13,55.98,56.04,299200.0,33.5065,33.5245,33.4349,33.4707,299200.0
2009-12-07 14:30:00,56.03,56.03,55.78,55.85,500000.0,33.4647,33.4647,33.3154,33.3572,500000.0
2009-12-07 14:40:00,55.84,55.87,55.67,55.74,379600.0,33.3513,33.3692,33.2497,33.2915,379600.0
2009-12-07 14:50:00,55.73,55.87,55.69,55.87,304200.0,33.2856,33.3692,33.2617,33.3692,304200.0
2009-12-07 15:00:00,55.87,55.92,55.78,55.91,524700.0,33.3692,33.399,33.3154,33.3931,524700.0
2009-12-07 15:10:00,55.9,55.94,55.76,55.77,174700.0,33.3871,33.411,33.3035,33.3094,174700.0
2009-12-07 15:20:00,55.78,55.82,55.68,55.68,292500.0,33.3154,33.3393,33.2557,33.2557,292500.0
2009-12-07 15:30:00,55.68,55.88,55.66,55.78,388400.0,33.2557,33.3751,33.2437,33.3154,388400.0
2009-12-07 15:40:00,55.78,55.9,55.72,55.76,521400.0,33.3154,33.3871,33.2796,33.3035,521400.0
2009-12-07 15:50:00,55.75,55.82,55.74,55.79,532700.0,33.2975,33.3393,33.2915,33.3214,532700.0
2009-12-08 09:30:00,55.46,55.51,54.75,55.01,944300.0,33.1243,33.1542,32.7002,32.8555,944300.0
2009-12-08 09:40:00,55.01,55.14,54.9,55.02,786300.0,32.8555,32.9332,32.7898,32.8615,786300.0
2009-12-08 09:50:00,55.02,55.21,54.98,55.17,848000.0,32.8615,32.975,32.8376,32.9511,848000.0
2009-12-08 10:00:00,55.17,55.18,55.0,55.08,401800.0,32.9511,32.9571,32.8495,32.8973,401800.0
2009-12-08 10:10:00,55.08,55.18,55.02,55.18,564700.0,32.8973,32.9571,32.8615,32.9571,564700.0
2009-12-08 10:20:00,55.17,55.26,55.09,55.13,403600.0,32.9511,33.0048,32.9033,32.9272,403600.0
2009-12-08 10:30:00,55.14,55.17,55.0,55.08,376500.0,32.9332,32.9511,32.8495,32.8973,376500.0
2009-12-08 10:40:00,55.07,55.15,54.98,54.99,265400.0,32.8914,32.9391,32.8376,32.8436,265400.0
2009-12-08 10:50:00,54.99,55.05,54.87,54.99,603900.0,32.8436,32.8794,32.7719,32.8436,603900.0
2009-12-08 11:00:00,55.0,55.32,54.96,55.28,613800.0,32.8495,33.0407,32.8257,33.0168,613800.0
2009-12-08 11:10:00,55.28,55.28,55.05,55.06,424900.0,33.0168,33.0168,32.8794,32.8854,424900.0
2009-12-08 11:20:00,55.05,55.16,55.0,55.12,429300.0,32.8794,32.9451,32.8495,32.9212,429300.0
2009-12-08 11:30:00,55.13,55.14,55.02,55.09,293600.0,32.9272,32.9332,32.8615,32.9033,293600.0
2009-12-08 11:40:00,55.09,55.3,55.08,55.24,623400.0,32.9033,33.0287,32.8973,32.9929,623400.0
2009-12-08 11:50:00,55.25,55.27,55.02,55.08,333600.0,32.9989,33.0108,32.8615,32.8973,333600.0
2009-12-08 12:00:00,55.08,55.13,55.03,55.11,130700.0,32.8973,32.9272,32.8675,32.9152,130700.0
2009-12-08 12:10:00,55.1,55.14,55.05,55.1,290900.0,32.9093,32.9332,32.8794,32.9093,290900.0
2009-12-08 12:20:00,55.09,55.12,54.97,55.01,236300.0,32.9033,32.9212,32.8316,32.8555,236300.0
2009-12-08 12:30:00,55.01,55.06,54.97,55.03,196500.0,32.8555,32.8854,32.8316,32.8675,196500.0
2009-12-08 12:40:00,55.03,55.04,54.95,55.02,197700.0,32.8675,32.8734,32.8197,32.8615,197700.0
2009-12-08 12:50:00,55.01,55.1,54.91,55.1,314200.0,32.8555,32.9093,32.7958,32.9093,314200.0
2009-12-08 13:00:00,55.1,55.18,55.0,55.04,316800.0,32.9093,32.9571,32.8495,32.8734,316800.0
2009-12-08 13:10:00,55.03,55.03,54.88,54.97,398400.0,32.8675,32.8675,32.7779,32.8316,398400.0
2009-12-08 13:20:00,54.98,54.99,54.81,54.81,248100.0,32.8376,32.8436,32.7361,32.7361,248100.0
2009-12-08 13:30:00,54.81,54.97,54.81,54.86,763600.0,32.7361,32.8316,32.7361,32.7659,763600.0
2009-12-08 13:40:00,54.87,55.01,54.85,54.92,371000.0,32.7719,32.8555,32.76,32.8018,371000.0
2009-12-08 13:50:00,54.91,54.93,54.85,54.88,155100.0,32.7958,32.8077,32.76,32.7779,155100.0
2009-12-08 14:00:00,54.87,54.93,54.83,54.92,123400.0,32.7719,32.8077,32.748,32.8018,123400.0
2009-12-08 14:10:00,54.93,54.93,54.82,54.86,170100.0,32.8077,32.8077,32.742,32.7659,170100.0
2009-12-08 14:20:00,54.85,54.85,54.7,54.75,652600.0,32.76,32.76,32.6704,32.7002,652600.0
2009-12-08 14:30:00,54.75,54.78,54.65,54.71,607900.0,32.7002,32.7182,32.6405,32.6763,607900.0
2009-12-08 14:40:00,54.71,54.74,54.65,54.68,390500.0,32.6763,32.6943,32.6405,32.6584,390500.0
2009-12-08 14:50:00,54.69,54.69,54.49,54.58,1313200.0,32.6644,32.6644,32.5449,32.5987,1313200.0
2009-12-08 15:00:00,54.58,54.64,54.54,54.63,467100.0,32.5987,32.6345,32.5748,32.6286,467100.0
2009-12-08 15:10:00,54.64,54.68,54.59,54.61,446600.0,32.6345,32.6584,32.6047,32.6166,446600.0
2009-12-08 15:20:00,54.6,54.71,54.56,54.68,585700.0,32.6106,32.6763,32.5868,32.6584,585700.0
2009-12-08 15:30:00,54.69,54.74,54.64,54.66,643900.0,32.6644,32.6943,32.6345,32.6465,643900.0
2009-12-08 15:40:00,54.65,54.71,54.63,54.71,612200.0,32.6405,32.6763,32.6286,32.6763,612200.0
2009-12-08 15:50:00,54.7,54.83,54.64,54.8,1785500.0,32.6704,32.748,32.6345,32.7301,1785500.0
2009-12-09 09:30:00,54.94,55.02,54.6,54.73,798300.0,32.8137,32.8615,32.6106,32.6883,798300.0
2009-12-09 09:40:00,54.72,54.79,54.52,54.62,789100.0,32.6823,32.7241,32.5629,32.6226,789100.0
2009-12-09 09:50:00,54.61,54.8,54.6,54.76,507100.0,32.6166,32.7301,32.6106,32.7062,507100.0
2009-12-09 10:00:00,54.76,54.92,54.75,54.91,454100.0,32.7062,32.8018,32.7002,32.7958,454100.0
2009-12-09 10:10:00,54.92,54.94,54.75,54.81,417300.0,32.8018,32.8137,32.7002,32.7361,417300.0
2009-12-09 10:20:00,54.82,54.94,54.79,54.93,293500.0,32.742,32.8137,32.7241,32.8077,293500.0
2009-12-09 10:30:00,54.93,55.01,54.57,54.94,1465300.0,32.8077,32.8555,32.5927,32.8137,1465300.0
2009-12-09 10:40:00,54.95,55.29,54.95,55.26,878500.0,32.8197,33.0228,32.8197,33.0048,878500.0
2009-12-09 10:50:00,55.26,55.32,55.07,55.09,428900.0,33.0048,33.0407,32.8914,32.9033,428900.0
2009-12-09 11:00:00,55.1,55.22,55.1,55.17,561600.0,32.9093,32.9809,32.9093,32.9511,561600.0
2009-12-09 11:10:00,55.17,55.19,55.04,55.15,280500.0,32.9511,32.963,32.8734,32.9391,280500.0
2009-12-09 11:20:00,55.15,55.17,55.0,55.0,395000.0,32.9391,32.9511,32.8495,32.8495,395000.0
2009-12-09 11:30:00,55.0,55.05,54.83,54.92,359100.0,32.8495,32.8794,32.748,32.8018,359100.0
2009-12-09 11:40:00,54.92,55.03,54.91,54.92,146600.0,32.8018,32.8675,32.7958,32.8018,146600.0
2009-12-09 11:50:00,54.93,55.04,54.92,54.98,140100.0,32.8077,32.8734,32.8018,32.8376,140100.0
2009-12-09 12:00:00,54.98,54.99,54.71,54.74,622500.0,32.8376,32.8436,32.6763,32.6943,622500.0
2009-12-09 12:10:00,54.74,54.78,54.53,54.56,619100.0,32.6943,32.7182,32.5688,32.5868,619100.0
2009-12-09 12:20:00,54.55,54.55,54.39,54.51,813400.0,32.5808,32.5808,32.4852,32.5569,813400.0
2009-12-09 12:30:00,54.51,54.64,54.5,54.5,513500.0,32.5569,32.6345,32.5509,32.5509,513500.0
2009-12-09 12:40:00,54.51,54.52,54.31,54.39,1266500.0,32.5569,32.5629,32.4374,32.4852,1266500.0
2009-12-09 12:50:00,54.39,54.52,54.39,54.48,926300.0,32.4852,32.5629,32.4852,32.539,926300.0
2009-12-09 13:00:00,54.48,54.48,54.29,54.39,828900.0,32.539,32.539,32.4255,32.4852,828900.0
2009-12-09 13:10:00,54.39,54.56,54.35,54.56,333800.0,32.4852,32.5868,32.4613,32.5868,333800.0
2009-12-09 13:20:00,54.55,54.56,54.38,54.44,271000.0,32.5808,32.5868,32.4792,32.5151,271000.0
2009-12-09 13:30:00,54.45,54.49,54.36,54.42,359100.0,32.5211,32.5449,32.4673,32.5031,359100.0
2009-12-09 13:40:00,54.42,54.44,54.17,54.22,1341800.0,32.5031,32.5151,32.3538,32.3837,1341800.0
2009-12-09 13:50:00,54.23,54.32,54.17,54.18,706500.0,32.3897,32.4434,32.3538,32.3598,706500.0
2009-12-09 14:00:00,54.18,54.48,54.17,54.43,842000.0,32.3598,32.539,32.3538,32.5091,842000.0
2009-12-09 14:10:00,54.43,54.44,54.36,54.4,266900.0,32.5091,32.5151,32.4673,32.4912,266900.0
2009-12-09 14:20:00,54.4,54.54,54.4,54.45,326500.0,32.4912,32.5748,32.4912,32.5211,326500.0
2009-12-09 14:30:00,54.45,54.64,54.44,54.57,358000.0,32.5211,32.6345,32.5151,32.5927,358000.0
2009-12-09 14:40:00,54.57,54.68,54.57,54.62,213400.0,32.5927,32.6584,32.5927,32.6226,213400.0
2009-12-09 14:50:00,54.62,54.69,54.58,54.59,319600.0,32.6226,32.6644,32.5987,32.6047,319600.0
2009-12-09 15:00:00,54.59,54.81,54.59,54.81,684000.0,32.6047,32.7361,32.6047,32.7361,684000.0
2009-12-09 15:10:00,54.8,54.94,54.79,54.9,761700.0,32.7301,32.8137,32.7241,32.7898,761700.0
2009-12-09 15:20:00,54.89,54.97,54.82,54.82,860400.0,32.7838,32.8316,32.742,32.742,860400.0
2009-12-09 15:30:00,54.82,54.85,54.75,54.75,866000.0,32.742,32.76,32.7002,32.7002,866000.0
2009-12-09 15:40:00,54.76,54.85,54.57,54.84,891400.0,32.7062,32.76,32.5927,32.754,891400.0
2009-12-09 15:50:00,54.83,54.91,54.78,54.87,1067100.0,32.748,32.7958,32.7182,32.7719,1067100.0
2009-12-10 09:30:00,55.27,55.55,55.18,55.5,677000.0,33.0108,33.178,32.9571,33.1482,677000.0
2009-12-10 09:40:00,55.5,55.57,55.47,55.49,706600.0,33.1482,33.19,33.1303,33.1422,706600.0
2009-12-10 09:50:00,55.48,55.51,55.34,55.4,736900.0,33.1362,33.1542,33.0526,33.0885,736900.0
2009-12-10 10:00:00,55.4,55.46,55.16,55.18,986500.0,33.0885,33.1243,32.9451,32.9571,986500.0
2009-12-10 10:10:00,55.18,55.24,55.08,55.08,1088600.0,32.9571,32.9929,32.8973,32.8973,1088600.0
2009-12-10 10:20:00,55.07,55.31,55.0,55.27,548100.0,32.8914,33.0347,32.8495,33.0108,548100.0
2009-12-10 10:30:00,55.28,55.63,55.28,55.47,992000.0,33.0168,33.2258,33.0168,33.1303,992000.0
2009-12-10 10:40:00,55.47,55.6,55.41,55.47,415200.0,33.1303,33.2079,33.0944,33.1303,415200.0
2009-12-10 10:50:00,55.47,55.54,55.43,55.51,339400.0,33.1303,33.1721,33.1064,33.1542,339400.0
2009-12-10 11:00:00,55.5,55.57,55.46,55.56,196500.0,33.1482,33.19,33.1243,33.184,196500.0
2009-12-10 11:10:00,55.56,55.74,55.49,55.71,334800.0,33.184,33.2915,33.1422,33.2736,334800.0
2009-12-10 11:20:00,55.71,55.74,55.61,55.63,520200.0,33.2736,33.2915,33.2139,33.2258,520200.0
2009-12-10 11:30:00,55.62,55.71,55.59,55.65,354800.0,33.2199,33.2736,33.2019,33.2378,354800.0
2009-12-10 11:40:00,55.65,55.66,55.53,55.58,299700.0,33.2378,33.2437,33.1661,33.196,299700.0
2009-12-10 11:50:00,55.55,55.58,55.47,55.52,173400.0,33.178,33.196,33.1303,33.1601,173400.0
2009-12-10 12:00:00,55.5,55.62,55.5,55.52,294000.0,33.1482,33.2199,33.1482,33.1601,294000.0
2009-12-10 12:10:00,55.52,55.52,55.36,55.36,447300.0,33.1601,33.1601,33.0646,33.0646,447300.0
2009-12-10 12:20:00,55.35,55.39,55.28,55.39,337200.0,33.0586,33.0825,33.0168,33.0825,337200.0
2009-12-10 12:30:00,55.38,55.43,55.32,55.41,189400.0,33.0765,33.1064,33.0407,33.0944,189400.0
2009-12-10 12:40:00,55.4,55.45,55.33,55.44,132300.0,33.0885,33.1183,33.0466,33.1123,132300.0
2009-12-10 12:50:00,55.44,55.44,55.38,55.44,84400.0,33.1123,33.1123,33.0765,33.1123,84400.0
2009-12-10 13:00:00,55.42,55.42,55.27,55.33,435100.0,33.1004,33.1004,33.0108,33.0466,435100.0
2009-12-10 13:10:00,55.32,55.34,55.23,55.26,305100.0,33.0407,33.0526,32.9869,33.0048,305100.0
2009-12-10 13:20:00,55.25,55.32,55.23,55.32,269700.0,32.9989,33.0407,32.9869,33.0407,269700.0
2009-12-10 13:30:00,55.32,55.45,55.31,55.44,103000.0,33.0407,33.1183,33.0347,33.1123,103000.0
2009-12-10 13:40:00,55.45,55.5,55.36,55.42,172400.0,33.1183,33.1482,33.0646,33.1004,172400.0
2009-12-10 13:50:00,55.43,55.56,55.39,55.55,182600.0,33.1064,33.184,33.0825,33.178,182600.0
2009-12-10 14:00:00,55.55,55.61,55.48,55.56,187600.0,33.178,33.2139,33.1362,33.184,187600.0
2009-12-10 14:10:00,55.55,55.67,55.54,55.67,138900.0,33.178,33.2497,33.1721,33.2497,138900.0
2009-12-10 14:20:00,55.68,55.69,55.63,55.68,179600.0,33.2557,33.2617,33.2258,33.2557,179600.0
2009-12-10 14:30:00,55.68,55.71,55.59,55.6,128100.0,33.2557,33.2736,33.2019,33.2079,128100.0
2009-12-10 14:40:00,55.61,55.62,55.53,55.53,180600.0,33.2139,33.2199,33.1661,33.1661,180600.0
2009-12-10 14:50:00,55.54,55.58,55.52,55.54,145700.0,33.1721,33.196,33.1601,33.1721,145700.0
2009-12-10 15:00:00,55.54,55.55,55.39,55.42,259000.0,33.1721,33.178,33.0825,33.1004,259000.0
2009-12-10 15:10:00,55.44,55.55,55.44,55.54,141600.0,33.1123,33.178,33.1123,33.1721,141600.0
2009-12-10 15:20:00,55.54,55.54,55.39,55.45,262000.0,33.1721,33.1721,33.0825,33.1183,262000.0
2009-12-10 15:30:00,55.44,55.5,55.42,55.49,241200.0,33.1123,33.1482,33.1004,33.1422,241200.0
2009-12-10 15:40:00,55.5,55.54,55.46,55.54,425000.0,33.1482,33.1721,33.1243,33.1721,425000.0
2009-12-10 15:50:00,55.54,55.54,55.46,55.49,1204100.0,33.1721,33.1721,33.1243,33.1422,1204100.0
2009-12-11 09:30:00,55.81,55.93,55.42,55.56,1017000.0,33.3333,33.405,33.1004,33.184,1017000.0
2009-12-11 09:40:00,55.56,55.66,55.45,55.48,533200.0,33.184,33.2437,33.1183,33.1362,533200.0
2009-12-11 09:50:00,55.48,55.77,55.38,55.72,985800.0,33.1362,33.3094,33.0765,33.2796,985800.0
2009-12-11 10:00:00,55.74,55.83,55.54,55.6,748400.0,33.2915,33.3453,33.1721,33.2079,748400.0
2009-12-11 10:10:00,55.61,55.72,55.49,55.58,578300.0,33.2139,33.2796,33.1422,33.196,578300.0
2009-12-11 10:20:00,55.59,55.8,55.49,55.74,367300.0,33.2019,33.3274,33.1422,33.2915,367300.0
2009-12-11 10:30:00,55.76,55.84,55.67,55.78,364000.0,33.3035,33.3513,33.2497,33.3154,364000.0
2009-12-11 10:40:00,55.77,55.77,55.63,55.68,252900.0,33.3094,33.3094,33.2258,33.2557,252900.0
2009-12-11 10:50:00,55.68,55.83,55.64,55.78,261100.0,33.2557,33.3453,33.2318,33.3154,261100.0
2009-12-11 11:00:00,55.76,55.78,55.58,55.59,871700.0,33.3035,33.3154,33.196,33.2019,871700.0
2009-12-11 11:10:00,55.58,55.64,55.48,55.5,398000.0,33.196,33.2318,33.1362,33.1482,398000.0
2009-12-11 11:20:00,55.49,55.51,55.31,55.36,456400.0,33.1422,33.1542,33.0347,33.0646,456400.0
2009-12-11 11:30:00,55.35,55.41,55.24,55.37,829000.0,33.0586,33.0944,32.9929,33.0705,829000.0
2009-12-11 11:40:00,55.36,55.38,55.17,55.22,387900.0,33.0646,33.0765,32.9511,32.9809,387900.0
2009-12-11 11:50:00,55.22,55.37,55.2,55.33,673300.0,32.9809,33.0705,32.969,33.0466,673300.0
2009-12-11 12:00:00,55.32,55.47,55.32,55.42,133600.0,33.0407,33.1303,33.0407,33.1004,133600.0
2009-12-11 12:10:00,55.42,55.46,55.36,55.42,130300.0,33.1004,33.1243,33.0646,33.1004,130300.0
2009-12-11 12:20:00,55.41,55.53,55.4,55.44,144400.0,33.0944,33.1661,33.0885,33.1123,144400.0
2009-12-11 12:30:00,55.44,55.55,55.43,55.54,173500.0,33.1123,33.178,33.1064,33.1721,173500.0
2009-12-11 12:40:00,55.53,55.54,55.47,55.51,91600.0,33.1661,33.1721,33.1303,33.1542,91600.0
2009-12-11 12:50:00,55.51,55.6,55.51,55.58,253700.0,33.1542,33.2079,33.1542,33.196,253700.0
2009-12-11 13:00:00,55.58,55.59,55.5,55.5,110500.0,33.196,33.2019,33.1482,33.1482,110500.0
2009-12-11 13:10:00,55.51,55.53,55.49,55.51,248100.0,33.1542,33.1661,33.1422,33.1542,248100.0
2009-12-11 13:20:00,55.51,55.51,55.41,55.46,101600.0,33.1542,33.1542,33.0944,33.1243,101600.0
2009-12-11 13:30:00,55.47,55.57,55.46,55.57,102700.0,33.1303,33.19,33.1243,33.19,102700.0
2009-12-11 13:40:00,55.57,55.57,55.47,55.49,170100.0,33.19,33.19,33.1303,33.1422,170100.0
2009-12-11 13:50:00,55.48,55.49,55.42,55.46,209200.0,33.1362,33.1422,33.1004,33.1243,209200.0
2009-12-11 14:00:00,55.46,55.56,55.43,55.54,345900.0,33.1243,33.184,33.1064,33.1721,345900.0
2009-12-11 14:10:00,55.55,55.56,55.48,55.48,172600.0,33.178,33.184,33.1362,33.1362,172600.0
2009-12-11 14:20:00,55.48,55.55,55.46,55.46,206900.0,33.1362,33.178,33.1243,33.1243,206900.0
2009-12-11 14:30:00,55.47,55.52,55.41,55.45,293600.0,33.1303,33.1601,33.0944,33.1183,293600.0
2009-12-11 14:40:00,55.44,55.62,55.38,55.45,387300.0,33.1123,33.2199,33.0765,33.1183,387300.0
2009-12-11 14:50:00,55.45,55.51,55.41,55.42,139100.0,33.1183,33.1542,33.0944,33.1004,139100.0
2009-12-11 15:00:00,55.41,55.45,55.39,55.43,120200.0,33.0944,33.1183,33.0825,33.1064,120200.0
2009-12-11 15:10:00,55.44,55.51,55.42,55.48,149600.0,33.1123,33.1542,33.1004,33.1362,149600.0
2009-12-11 15:20:00,55.47,55.58,55.45,55.56,333700.0,33.1303,33.196,33.1183,33.184,333700.0
2009-12-11 15:30:00,55.57,55.61,55.55,55.58,360100.0,33.19,33.2139,33.178,33.196,360100.0
2009-12-11 15:40:00,55.58,55.58,55.44,55.49,692700.0,33.196,33.196,33.1123,33.1422,692700.0
2009-12-11 15:50:00,55.49,55.58,55.44,55.56,904800.0,33.1422,33.196,33.1123,33.184,904800.0
2009-12-14 09:30:00,56.39,56.5,56.35,56.37,1425800.0,33.6797,33.7454,33.6559,33.6678,1425800.0
2009-12-14 09:40:00,56.36,56.4,56.15,56.18,749000.0,33.6618,33.6857,33.5364,33.5543,749000.0
2009-12-14 09:50:00,56.18,56.29,56.14,56.17,568400.0,33.5543,33.62,33.5304,33.5483,568400.0
2009-12-14 10:00:00,56.17,56.17,56.05,56.06,933600.0,33.5483,33.5483,33.4767,33.4826,933600.0
2009-12-14 10:10:00,56.06,56.15,56.04,56.11,500200.0,33.4826,33.5364,33.4707,33.5125,500200.0
2009-12-14 10:20:00,56.1,56.21,56.05,56.18,515100.0,33.5065,33.5722,33.4767,33.5543,515100.0
2009-12-14 10:30:00,56.19,56.26,56.16,56.16,361200.0,33.5603,33.6021,33.5424,33.5424,361200.0
2009-12-14 10:40:00,56.17,56.23,56.12,56.21,339900.0,33.5483,33.5842,33.5185,33.5722,339900.0
2009-12-14 10:50:00,56.22,56.35,56.21,56.24,567700.0,33.5782,33.6559,33.5722,33.5902,567700.0
2009-12-14 11:00:00,56.25,56.27,56.1,56.17,225900.0,33.5961,33.6081,33.5065,33.5483,225900.0
2009-12-14 11:10:00,56.17,56.26,56.16,56.26,287100.0,33.5483,33.6021,33.5424,33.6021,287100.0
2009-12-14 11:20:00,56.27,56.39,56.22,56.34,608500.0,33.6081,33.6797,33.5782,33.6499,608500.0
2009-12-14 11:30:00,56.33,56.4,56.32,56.39,178300.0,33.6439,33.6857,33.6379,33.6797,178300.0
2009-12-14 11:40:00,56.4,56.43,56.37,56.39,263200.0,33.6857,33.7036,33.6678,33.6797,263200.0
2009-12-14 11:50:00,56.38,56.4,56.27,56.33,392700.0,33.6738,33.6857,33.6081,33.6439,392700.0
2009-12-14 12:00:00,56.33,56.36,56.28,56.3,125300.0,33.6439,33.6618,33.614,33.626,125300.0
2009-12-14 12:10:00,56.3,56.31,56.2,56.22,153800.0,33.626,33.632,33.5663,33.5782,153800.0
2009-12-14 12:20:00,56.21,56.24,56.16,56.21,306900.0,33.5722,33.5902,33.5424,33.5722,306900.0
2009-12-14 12:30:00,56.22,56.26,56.19,56.24,87000.0,33.5782,33.6021,33.5603,33.5902,87000.0
2009-12-14 12:40:00,56.25,56.29,56.21,56.23,187600.0,33.5961,33.62,33.5722,33.5842,187600.0
2009-12-14 12:50:00,56.23,56.27,56.2,56.22,193100.0,33.5842,33.6081,33.5663,33.5782,193100.0
2009-12-14 13:00:00,56.22,56.23,56.18,56.19,231400.0,33.5782,33.5842,33.5543,33.5603,231400.0
2009-12-14 13:10:00,56.18,56.2,56.11,56.17,129000.0,33.5543,33.5663,33.5125,33.5483,129000.0
2009-12-14 13:20:00,56.16,56.21,56.16,56.18,246900.0,33.5424,33.5722,33.5424,33.5543,246900.0
2009-12-14 13:30:00,56.17,56.22,56.15,56.18,170800.0,33.5483,33.5782,33.5364,33.5543,170800.0
2009-12-14 13:40:00,56.18,56.2,56.09,56.15,248600.0,33.5543,33.5663,33.5006,33.5364,248600.0
2009-12-14 13:50:00,56.15,56.17,56.09,56.14,121100.0,33.5364,33.5483,33.5006,33.5304,121100.0
2009-12-14 14:00:00,56.15,56.18,56.09,56.14,408000.0,33.5364,33.5543,33.5006,33.5304,408000.0
2009-12-14 14:10:00,56.13,56.17,56.12,56.16,145700.0,33.5245,33.5483,33.5185,33.5424,145700.0
2009-12-14 14:20:00,56.16,56.17,56.08,56.1,89600.0,33.5424,33.5483,33.4946,33.5065,89600.0
2009-12-14 14:30:00,56.1,56.15,56.09,56.14,137400.0,33.5065,33.5364,33.5006,33.5304,137400.0
2009-12-14 14:40:00,56.14,56.18,56.1,56.11,163900.0,33.5304,33.5543,33.5065,33.5125,163900.0
2009-12-14 14:50:00,56.11,56.14,56.05,56.11,474400.0,33.5125,33.5304,33.4767,33.5125,474400.0
2009-12-14 15:00:00,56.11,56.14,56.08,56.13,398600.0,33.5125,33.5304,33.4946,33.5245,398600.0
2009-12-14 15:10:00,56.13,56.16,56.11,56.12,163100.0,33.5245,33.5424,33.5125,33.5185,163100.0
2009-12-14 15:20:00,56.12,56.14,56.08,56.1,423000.0,33.5185,33.5304,33.4946,33.5065,423000.0
2009-12-14 15:30:00,56.1,56.15,56.09,56.11,366200.0,33.5065,33.5364,33.5006,33.5125,366200.0
2009-12-14 15:40:00,56.12,56.12,56.04,56.09,487500.0,33.5185,33.5185,33.4707,33.5006,487500.0
2009-12-14 15:50:00,56.1,56.14,56.04,56.09,1348800.0,33.5065,33.5304,33.4707,33.5006,1348800.0
2009-12-15 09:30:00,56.07,56.3,55.94,56.21,898000.0,33.4886,33.626,33.411,33.5722,898000.0
2009-12-15 09:40:00,56.21,56.4,56.19,56.26,769600.0,33.5722,33.6857,33.5603,33.6021,769600.0
2009-12-15 09:50:00,56.26,56.42,56.22,56.35,436400.0,33.6021,33.6977,33.5782,33.6559,436400.0
2009-12-15 10:00:00,56.35,56.43,56.29,56.38,750800.0,33.6559,33.7036,33.62,33.6738,750800.0
2009-12-15 10:10:00,56.38,56.5,56.29,56.46,500200.0,33.6738,33.7454,33.62,33.7216,500200.0
2009-12-15 10:20:00,56.46,56.53,56.43,56.43,456200.0,33.7216,33.7634,33.7036,33.7036,456200.0
2009-12-15 10:30:00,56.42,56.49,56.42,56.47,242400.0,33.6977,33.7395,33.6977,33.7275,242400.0
2009-12-15 10:40:00,56.48,56.54,56.47,56.51,357700.0,33.7335,33.7693,33.7275,33.7514,357700.0
2009-12-15 10:50:00,56.52,56.63,56.51,56.6,411500.0,33.7574,33.8231,33.7514,33.8052,411500.0
2009-12-15 11:00:00,56.6,56.62,56.51,56.53,193600.0,33.8052,33.8171,33.7514,33.7634,193600.0
2009-12-15 11:10:00,56.53,56.54,56.43,56.49,236000.0,33.7634,33.7693,33.7036,33.7395,236000.0
2009-12-15 11:20:00,56.48,56.48,56.39,56.41,251900.0,33.7335,33.7335,33.6797,33.6917,251900.0
2009-12-15 11:30:00,56.4,56.49,56.39,56.46,180600.0,33.6857,33.7395,33.6797,33.7216,180600.0
2009-12-15 11:40:00,56.45,56.51,56.42,56.47,218000.0,33.7156,33.7514,33.6977,33.7275,218000.0
2009-12-15 11:50:00,56.46,56.51,56.44,56.48,162900.0,33.7216,33.7514,33.7096,33.7335,162900.0
2009-12-15 12:00:00,56.49,56.52,56.46,56.48,158600.0,33.7395,33.7574,33.7216,33.7335,158600.0
2009-12-15 12:10:00,56.48,56.54,56.47,56.49,332500.0,33.7335,33.7693,33.7275,33.7395,332500.0
2009-12-15 12:20:00,56.49,56.52,56.47,56.49,151300.0,33.7395,33.7574,33.7275,33.7395,151300.0
2009-12-15 12:30:00,56.49,56.5,56.44,56.46,115800.0,33.7395,33.7454,33.7096,33.7216,115800.0
2009-12-15 12:40:00,56.47,56.47,56.35,56.41,528700.0,33.7275,33.7275,33.6559,33.6917,528700.0
2009-12-15 12:50:00,56.4,56.41,56.37,56.39,84600.0,33.6857,33.6917,33.6678,33.6797,84600.0
2009-12-15 13:00:00,56.39,56.44,56.34,56.38,164700.0,33.6797,33.7096,33.6499,33.6738,164700.0
2009-12-15 13:10:00,56.38,56.42,56.32,56.32,81200.0,33.6738,33.6977,33.6379,33.6379,81200.0
2009-12-15 13:20:00,56.32,56.33,56.26,56.29,106100.0,33.6379,33.6439,33.6021,33.62,106100.0
2009-12-15 13:30:00,56.28,56.32,56.27,56.28,153800.0,33.614,33.6379,33.6081,33.614,153800.0
2009-12-15 13:40:00,56.29,56.38,56.28,56.38,204300.0,33.62,33.6738,33.614,33.6738,204300.0
2009-12-15 13:50:00,56.38,56.42,56.36,56.4,136500.0,33.6738,33.6977,33.6618,33.6857,136500.0
2009-12-15 14:00:00,56.39,56.46,56.38,56.41,176700.0,33.6797,33.7216,33.6738,33.6917,176700.0
2009-12-15 14:10:00,56.41,56.46,56.41,56.42,123400.0,33.6917,33.7216,33.6917,33.6977,123400.0
2009-12-15 14:20:00,56.42,56.45,56.39,56.41,204000.0,33.6977,33.7156,33.6797,33.6917,204000.0
2009-12-15 14:30:00,56.41,56.46,56.39,56.44,358100.0,33.6917,33.7216,33.6797,33.7096,358100.0
2009-12-15 14:40:00,56.44,56.47,56.44,56.47,69900.0,33.7096,33.7275,33.7096,33.7275,69900.0
2009-12-15 14:50:00,56.46,56.47,56.35,56.36,132600.0,33.7216,33.7275,33.6559,33.6618,132600.0
2009-12-15 15:00:00,56.36,56.43,56.36,56.39,192100.0,33.6618,33.7036,33.6618,33.6797,192100.0
2009-12-15 15:10:00,56.39,56.4,56.32,56.34,78800.0,33.6797,33.6857,33.6379,33.6499,78800.0
2009-12-15 15:20:00,56.33,56.34,56.24,56.28,700600.0,33.6439,33.6499,33.5902,33.614,700600.0
2009-12-15 15:30:00,56.27,56.5,56.17,56.22,670300.0,33.6081,33.7454,33.5483,33.5782,670300.0
2009-12-15 15:40:00,56.22,56.22,56.05,56.11,653600.0,33.5782,33.5782,33.4767,33.5125,653600.0
2009-12-15 15:50:00,56.11,56.28,56.1,56.26,837700.0,33.5125,33.614,33.5065,33.6021,837700.0
2009-12-16 09:30:00,56.58,56.68,56.49,56.61,475900.0,33.7932,33.853,33.7395,33.8111,475900.0
2009-12-16 09:40:00,56.62,56.72,56.58,56.66,685600.0,33.8171,33.8768,33.7932,33.841,685600.0
2009-12-16 09:50:00,56.67,56.79,56.67,56.72,307000.0,33.847,33.9187,33.847,33.8768,307000.0
2009-12-16 10:00:00,56.72,56.86,56.72,56.86,330200.0,33.8768,33.9605,33.8768,33.9605,330200.0
2009-12-16 10:10:00,56.86,56.89,56.75,56.81,277300.0,33.9605,33.9784,33.8948,33.9306,277300.0
2009-12-16 10:20:00,56.82,56.83,56.74,56.75,375000.0,33.9366,33.9425,33.8888,33.8948,375000.0
2009-12-16 10:30:00,56.77,57.09,56.76,57.07,2176400.0,33.9067,34.0978,33.9007,34.0859,2176400.0
2009-12-16 10:40:00,57.08,57.14,57.05,57.09,1007100.0,34.0919,34.1277,34.0739,34.0978,1007100.0
2009-12-16 10:50:00,57.09,57.17,57.09,57.16,860900.0,34.0978,34.1456,34.0978,34.1396,860900.0
2009-12-16 11:00:00,57.17,57.2,57.15,57.17,631200.0,34.1456,34.1635,34.1337,34.1456,631200.0
2009-12-16 11:10:00,57.18,57.25,57.1,57.18,595700.0,34.1516,34.1934,34.1038,34.1516,595700.0
2009-12-16 11:20:00,57.18,57.23,57.15,57.18,450400.0,34.1516,34.1814,34.1337,34.1516,450400.0
2009-12-16 11:30:00,57.18,57.2,57.12,57.19,533200.0,34.1516,34.1635,34.1157,34.1576,533200.0
2009-12-16 11:40:00,57.19,57.19,57.08,57.12,428400.0,34.1576,34.1576,34.0919,34.1157,428400.0
2009-12-16 11:50:00,57.12,57.12,57.07,57.08,321000.0,34.1157,34.1157,34.0859,34.0919,321000.0
2009-12-16 12:00:00,57.07,57.12,57.06,57.1,145400.0,34.0859,34.1157,34.0799,34.1038,145400.0
2009-12-16 12:10:00,57.1,57.1,57.03,57.06,142900.0,34.1038,34.1038,34.062,34.0799,142900.0
2009-12-16 12:20:00,57.07,57.07,56.99,57.06,480100.0,34.0859,34.0859,34.0381,34.0799,480100.0
2009-12-16 12:30:00,57.05,57.1,57.05,57.06,190900.0,34.0739,34.1038,34.0739,34.0799,190900.0
2009-12-16 12:40:00,57.08,57.08,56.95,56.95,324200.0,34.0919,34.0919,34.0142,34.0142,324200.0
2009-12-16 12:50:00,56.95,56.99,56.92,56.97,249100.0,34.0142,34.0381,33.9963,34.0262,249100.0
2009-12-16 13:00:00,56.96,57.02,56.92,56.97,233900.0,34.0202,34.056,33.9963,34.0262,233900.0
2009-12-16 13:10:00,56.97,57.03,56.96,57.01,137500.0,34.0262,34.062,34.0202,34.0501,137500.0
2009-12-16 13:20:00,57.01,57.08,57.0,57.07,183700.0,34.0501,34.0919,34.0441,34.0859,183700.0
2009-12-16 13:30:00,57.08,57.1,56.94,57.1,174700.0,34.0919,34.1038,34.0082,34.1038,174700.0
2009-12-16 13:40:00,57.1,57.12,57.05,57.06,148300.0,34.1038,34.1157,34.0739,34.0799,148300.0
2009-12-16 13:50:00,57.07,57.08,57.03,57.05,168300.0,34.0859,34.0919,34.062,34.0739,168300.0
2009-12-16 14:00:00,57.05,57.06,57.01,57.04,101200.0,34.0739,34.0799,34.0501,34.068,101200.0
2009-12-16 14:10:00,57.04,57.14,57.02,57.1,229400.0,34.068,34.1277,34.056,34.1038,229400.0
2009-12-16 14:20:00,57.1,57.1,56.85,56.94,593600.0,34.1038,34.1038,33.9545,34.0082,593600.0
2009-12-16 14:30:00,56.94,56.96,56.85,56.96,164200.0,34.0082,34.0202,33.9545,34.0202,164200.0
2009-12-16 14:40:00,56.96,56.96,56.8,56.81,211100.0,34.0202,34.0202,33.9246,33.9306,211100.0
2009-12-16 14:50:00,56.81,56.82,56.71,56.75,300700.0,33.9306,33.9366,33.8709,33.8948,300700.0
2009-12-16 15:00:00,56.74,56.74,56.63,56.69,608700.0,33.8888,33.8888,33.8231,33.8589,608700.0
2009-12-16 15:10:00,56.69,56.74,56.61,56.73,372600.0,33.8589,33.8888,33.8111,33.8828,372600.0
2009-12-16 15:20:00,56.74,56.78,56.59,56.61,591500.0,33.8888,33.9127,33.7992,33.8111,591500.0
2009-12-16 15:30:00,56.6,56.73,56.59,56.73,513600.0,33.8052,33.8828,33.7992,33.8828,513600.0
2009-12-16 15:40:00,56.73,56.73,56.65,56.71,638300.0,33.8828,33.8828,33.835,33.8709,638300.0
2009-12-16 15:50:00,56.72,56.72,56.67,56.68,1078900.0,33.8768,33.8768,33.847,33.853,1078900.0
2009-12-17 09:30:00,56.3,56.48,56.22,56.43,592200.0,33.626,33.7335,33.5782,33.7036,592200.0
2009-12-17 09:40:00,56.43,56.54,56.24,56.26,467600.0,33.7036,33.7693,33.5902,33.6021,467600.0
2009-12-17 09:50:00,56.26,56.26,56.01,56.02,521900.0,33.6021,33.6021,33.4528,33.4588,521900.0
2009-12-17 10:00:00,56.02,56.2,56.02,56.18,677200.0,33.4588,33.5663,33.4588,33.5543,677200.0
2009-12-17 10:10:00,56.18,56.27,56.16,56.22,383400.0,33.5543,33.6081,33.5424,33.5782,383400.0
2009-12-17 10:20:00,56.23,56.3,56.19,56.24,270700.0,33.5842,33.626,33.5603,33.5902,270700.0
2009-12-17 10:30:00,56.25,56.57,56.24,56.47,769400.0,33.5961,33.7873,33.5902,33.7275,769400.0
2009-12-17 10:40:00,56.48,56.55,56.45,56.55,163500.0,33.7335,33.7753,33.7156,33.7753,163500.0
2009-12-17 10:50:00,56.55,56.67,56.53,56.62,299000.0,33.7753,33.847,33.7634,33.8171,299000.0
2009-12-17 11:00:00,56.62,56.66,56.49,56.49,189400.0,33.8171,33.841,33.7395,33.7395,189400.0
2009-12-17 11:10:00,56.5,56.59,56.49,56.58,326400.0,33.7454,33.7992,33.7395,33.7932,326400.0
2009-12-17 11:20:00,56.57,56.7,56.57,56.62,251700.0,33.7873,33.8649,33.7873,33.8171,251700.0
2009-12-17 11:30:00,56.62,56.63,56.51,56.58,372300.0,33.8171,33.8231,33.7514,33.7932,372300.0
2009-12-17 11:40:00,56.58,56.59,56.45,56.47,193000.0,33.7932,33.7992,33.7156,33.7275,193000.0
2009-12-17 11:50:00,56.48,56.48,56.35,56.42,442400.0,33.7335,33.7335,33.6559,33.6977,442400.0
2009-12-17 12:00:00,56.42,56.42,56.32,56.41,401000.0,33.6977,33.6977,33.6379,33.6917,401000.0
2009-12-17 12:10:00,56.4,56.45,56.38,56.4,128400.0,33.6857,33.7156,33.6738,33.6857,128400.0
2009-12-17 12:20:00,56.41,56.44,56.36,56.42,166100.0,33.6917,33.7096,33.6618,33.6977,166100.0
2009-12-17 12:30:00,56.43,56.47,56.4,56.44,155700.0,33.7036,33.7275,33.6857,33.7096,155700.0
2009-12-17 12:40:00,56.43,56.45,56.31,56.31,305700.0,33.7036,33.7156,33.632,33.632,305700.0
2009-12-17 12:50:00,56.31,56.42,56.31,56.42,260200.0,33.632,33.6977,33.632,33.6977,260200.0
2009-12-17 13:00:00,56.42,56.43,56.35,56.37,406300.0,33.6977,33.7036,33.6559,33.6678,406300.0
2009-12-17 13:10:00,56.36,56.4,56.35,56.37,101900.0,33.6618,33.6857,33.6559,33.6678,101900.0
2009-12-17 13:20:00,56.38,56.42,56.35,56.4,167100.0,33.6738,33.6977,33.6559,33.6857,167100.0
2009-12-17 13:30:00,56.41,56.43,56.37,56.37,182700.0,33.6917,33.7036,33.6678,33.6678,182700.0
2009-12-17 13:40:00,56.37,56.41,56.26,56.27,242200.0,33.6678,33.6917,33.6021,33.6081,242200.0
2009-12-17 13:50:00,56.26,56.51,56.23,56.48,257700.0,33.6021,33.7514,33.5842,33.7335,257700.0
2009-12-17 14:00:00,56.49,56.52,56.45,56.45,141200.0,33.7395,33.7574,33.7156,33.7156,141200.0
2009-12-17 14:10:00,56.45,56.5,56.37,56.38,284300.0,33.7156,33.7454,33.6678,33.6738,284300.0
2009-12-17 14:20:00,56.38,56.46,56.37,56.41,170000.0,33.6738,33.7216,33.6678,33.6917,170000.0
2009-12-17 14:30:00,56.41,56.58,56.38,56.57,224200.0,33.6917,33.7932,33.6738,33.7873,224200.0
2009-12-17 14:40:00,56.57,56.57,56.46,56.5,273400.0,33.7873,33.7873,33.7216,33.7454,273400.0
2009-12-17 14:50:00,56.5,56.56,56.48,56.55,130600.0,33.7454,33.7813,33.7335,33.7753,130600.0
2009-12-17 15:00:00,56.54,56.6,56.52,56.56,228200.0,33.7693,33.8052,33.7574,33.7813,228200.0
2009-12-17 15:10:00,56.57,56.57,56.44,56.46,361400.0,33.7873,33.7873,33.7096,33.7216,361400.0
2009-12-17 15:20:00,56.46,56.48,56.42,56.42,254300.0,33.7216,33.7335,33.6977,33.6977,254300.0
2009-12-17 15:30:00,56.42,56.47,56.41,56.43,622800.0,33.6977,33.7275,33.6917,33.7036,622800.0
2009-12-17 15:40:00,56.43,56.48,56.33,56.36,978000.0,33.7036,33.7335,33.6439,33.6618,978000.0
2009-12-17 15:50:00,56.36,56.37,56.23,56.23,1901100.0,33.6618,33.6678,33.5842,33.5842,1901100.0
2009-12-18 09:30:00,56.43,56.54,56.33,56.5,1117800.0,33.8864,33.9524,33.8263,33.9284,1117800.0
2009-12-18 09:40:00,56.51,56.66,56.42,56.58,1111900.0,33.9344,34.0245,33.8804,33.9765,1111900.0
2009-12-18 09:50:00,56.57,56.61,56.44,56.51,806100.0,33.9705,33.9945,33.8924,33.9344,806100.0
2009-12-18 10:00:00,56.52,56.6,56.48,56.57,653700.0,33.9404,33.9885,33.9164,33.9705,653700.0
2009-12-18 10:10:00,56.56,56.64,56.55,56.55,636300.0,33.9645,34.0125,33.9585,33.9585,636300.0
2009-12-18 10:20:00,56.55,56.56,56.39,56.4,658800.0,33.9585,33.9645,33.8624,33.8684,658800.0
2009-12-18 10:30:00,56.4,56.45,56.34,56.39,692300.0,33.8684,33.8984,33.8323,33.8624,692300.0
2009-12-18 10:40:00,56.39,56.4,56.14,56.14,884800.0,33.8624,33.8684,33.7122,33.7122,884800.0
2009-12-18 10:50:00,56.15,56.28,56.12,56.26,494200.0,33.7183,33.7963,33.7002,33.7843,494200.0
2009-12-18 11:00:00,56.25,56.28,56.05,56.06,517200.0,33.7783,33.7963,33.6582,33.6642,517200.0
2009-12-18 11:10:00,56.06,56.13,55.9,55.95,594100.0,33.6642,33.7062,33.5681,33.5982,594100.0
2009-12-18 11:20:00,55.95,56.11,55.92,56.09,528100.0,33.5982,33.6942,33.5801,33.6822,528100.0
2009-12-18 11:30:00,56.09,56.11,56.01,56.04,357800.0,33.6822,33.6942,33.6342,33.6522,357800.0
2009-12-18 11:40:00,56.04,56.04,55.94,55.99,415900.0,33.6522,33.6522,33.5921,33.6222,415900.0
2009-12-18 11:50:00,55.98,56.15,55.98,56.11,371600.0,33.6162,33.7183,33.6162,33.6942,371600.0
2009-12-18 12:00:00,56.11,56.14,56.02,56.04,301800.0,33.6942,33.7122,33.6402,33.6522,301800.0
2009-12-18 12:10:00,56.05,56.28,56.04,56.26,555700.0,33.6582,33.7963,33.6522,33.7843,555700.0
2009-12-18 12:20:00,56.27,56.27,56.19,56.19,220300.0,33.7903,33.7903,33.7423,33.7423,220300.0
2009-12-18 12:30:00,56.19,56.19,56.13,56.16,230000.0,33.7423,33.7423,33.7062,33.7243,230000.0
2009-12-18 12:40:00,56.16,56.19,56.12,56.18,260400.0,33.7243,33.7423,33.7002,33.7363,260400.0
2009-12-18 12:50:00,56.18,56.22,56.14,56.16,221100.0,33.7363,33.7603,33.7122,33.7243,221100.0
2009-12-18 13:00:00,56.16,56.18,56.15,56.18,178800.0,33.7243,33.7363,33.7183,33.7363,178800.0
2009-12-18 13:10:00,56.17,56.24,56.11,56.13,488400.0,33.7303,33.7723,33.6942,33.7062,488400.0
2009-12-18 13:20:00,56.13,56.22,56.09,56.19,376000.0,33.7062,33.7603,33.6822,33.7423,376000.0
2009-12-18 13:30:00,56.2,56.22,56.15,56.2,269400.0,33.7483,33.7603,33.7183,33.7483,269400.0
2009-12-18 13:40:00,56.21,56.27,56.21,56.22,173200.0,33.7543,33.7903,33.7543,33.7603,173200.0
2009-12-18 13:50:00,56.22,56.24,56.13,56.18,283800.0,33.7603,33.7723,33.7062,33.7363,283800.0
2009-12-18 14:00:00,56.17,56.21,56.13,56.18,215100.0,33.7303,33.7543,33.7062,33.7363,215100.0
2009-12-18 14:10:00,56.18,56.19,56.1,56.17,463100.0,33.7363,33.7423,33.6882,33.7303,463100.0
2009-12-18 14:20:00,56.17,56.17,56.1,56.12,328300.0,33.7303,33.7303,33.6882,33.7002,328300.0
2009-12-18 14:30:00,56.11,56.15,56.05,56.13,202700.0,33.6942,33.7183,33.6582,33.7062,202700.0
2009-12-18 14:40:00,56.13,56.16,56.07,56.09,218200.0,33.7062,33.7243,33.6702,33.6822,218200.0
2009-12-18 14:50:00,56.09,56.15,56.06,56.13,287300.0,33.6822,33.7183,33.6642,33.7062,287300.0
2009-12-18 15:00:00,56.13,56.16,56.08,56.08,405000.0,33.7062,33.7243,33.6762,33.6762,405000.0
2009-12-18 15:10:00,56.08,56.12,56.0,56.1,548800.0,33.6762,33.7002,33.6282,33.6882,548800.0
2009-12-18 15:20:00,56.11,56.11,55.96,55.97,425100.0,33.6942,33.6942,33.6042,33.6102,425100.0
2009-12-18 15:30:00,55.97,55.97,55.88,55.96,682000.0,33.6102,33.6102,33.5561,33.6042,682000.0
2009-12-18 15:40:00,55.96,56.04,55.89,56.03,880200.0,33.6042,33.6522,33.5621,33.6462,880200.0
2009-12-18 15:50:00,56.04,56.17,56.03,56.16,2171300.0,33.6522,33.7303,33.6462,33.7243,2171300.0
2009-12-21 09:30:00,56.47,56.87,56.47,56.83,920000.0,33.9104,34.1506,33.9104,34.1266,920000.0
2009-12-21 09:40:00,56.82,56.91,56.82,56.87,497100.0,34.1206,34.1746,34.1206,34.1506,497100.0
2009-12-21 09:50:00,56.86,56.92,56.81,56.89,697900.0,34.1446,34.1806,34.1146,34.1626,697900.0
2009-12-21 10:00:00,56.89,56.98,56.85,56.93,639800.0,34.1626,34.2167,34.1386,34.1866,639800.0
2009-12-21 10:10:00,56.92,57.07,56.92,57.07,481400.0,34.1806,34.2707,34.1806,34.2707,481400.0
2009-12-21 10:20:00,57.06,57.07,56.95,56.97,529000.0,34.2647,34.2707,34.1987,34.2107,529000.0
2009-12-21 10:30:00,56.98,57.02,56.75,56.97,309700.0,34.2167,34.2407,34.0786,34.2107,309700.0
2009-12-21 10:40:00,56.98,57.02,56.94,56.96,359600.0,34.2167,34.2407,34.1926,34.2047,359600.0
2009-12-21 10:50:00,56.97,57.01,56.96,56.97,285400.0,34.2107,34.2347,34.2047,34.2107,285400.0
2009-12-21 11:00:00,56.97,57.02,56.94,57.01,423000.0,34.2107,34.2407,34.1926,34.2347,423000.0
2009-12-21 11:10:00,57.0,57.03,56.97,56.97,314300.0,34.2287,34.2467,34.2107,34.2107,314300.0
2009-12-21 11:20:00,56.98,57.03,56.93,56.96,467200.0,34.2167,34.2467,34.1866,34.2047,467200.0
2009-12-21 11:30:00,56.95,57.03,56.91,56.97,448100.0,34.1987,34.2467,34.1746,34.2107,448100.0
2009-12-21 11:40:00,56.96,56.98,56.92,56.94,230300.0,34.2047,34.2167,34.1806,34.1926,230300.0
2009-12-21 11:50:00,56.94,57.0,56.75,56.99,301900.0,34.1926,34.2287,34.0786,34.2227,301900.0
2009-12-21 12:00:00,56.99,57.07,56.97,57.02,399900.0,34.2227,34.2707,34.2107,34.2407,399900.0
2009-12-21 12:10:00,57.01,57.05,57.0,57.05,299800.0,34.2347,34.2587,34.2287,34.2587,299800.0
2009-12-21 12:20:00,57.05,57.06,56.95,56.97,339200.0,34.2587,34.2647,34.1987,34.2107,339200.0
2009-12-21 12:30:00,56.97,57.03,56.95,56.96,272000.0,34.2107,34.2467,34.1987,34.2047,272000.0
2009-12-21 12:40:00,56.94,56.96,56.84,56.85,535500.0,34.1926,34.2047,34.1326,34.1386,535500.0
2009-12-21 12:50:00,56.84,56.9,56.83,56.88,549600.0,34.1326,34.1686,34.1266,34.1566,549600.0
2009-12-21 13:00:00,56.88,56.88,56.82,56.83,206700.0,34.1566,34.1566,34.1206,34.1266,206700.0
2009-12-21 13:10:00,56.83,56.85,56.76,56.79,328900.0,34.1266,34.1386,34.0846,34.1026,328900.0
2009-12-21 13:20:00,56.8,56.88,56.79,56.87,218100.0,34.1086,34.1566,34.1026,34.1506,218100.0
2009-12-21 13:30:00,56.87,56.88,56.78,56.8,308200.0,34.1506,34.1566,34.0966,34.1086,308200.0
2009-12-21 13:40:00,56.79,56.81,56.75,56.78,315400.0,34.1026,34.1146,34.0786,34.0966,315400.0
2009-12-21 13:50:00,56.78,56.83,56.78,56.83,206800.0,34.0966,34.1266,34.0966,34.1266,206800.0
2009-12-21 14:00:00,56.83,56.85,56.79,56.84,250600.0,34.1266,34.1386,34.1026,34.1326,250600.0
2009-12-21 14:10:00,56.84,56.92,56.83,56.89,315900.0,34.1326,34.1806,34.1266,34.1626,315900.0
2009-12-21 14:20:00,56.9,56.93,56.87,56.9,230400.0,34.1686,34.1866,34.1506,34.1686,230400.0
2009-12-21 14:30:00,56.89,56.9,56.86,56.87,90000.0,34.1626,34.1686,34.1446,34.1506,90000.0
2009-12-21 14:40:00,56.87,56.87,56.82,56.84,196800.0,34.1506,34.1506,34.1206,34.1326,196800.0
2009-12-21 14:50:00,56.83,56.9,56.83,56.88,251700.0,34.1266,34.1686,34.1266,34.1566,251700.0
2009-12-21 15:00:00,56.89,56.89,56.8,56.81,303100.0,34.1626,34.1626,34.1086,34.1146,303100.0
2009-12-21 15:10:00,56.81,56.81,56.72,56.77,481300.0,34.1146,34.1146,34.0605,34.0906,481300.0
2009-12-21 15:20:00,56.76,56.81,56.74,56.78,258800.0,34.0846,34.1146,34.0725,34.0966,258800.0
2009-12-21 15:30:00,56.78,56.8,56.75,56.79,385600.0,34.0966,34.1086,34.0786,34.1026,385600.0
2009-12-21 15:40:00,56.79,56.82,56.75,56.77,547800.0,34.1026,34.1206,34.0786,34.0906,547800.0
2009-12-21 15:50:00,56.77,56.86,56.76,56.83,1083600.0,34.0906,34.1446,34.0846,34.1266,1083600.0
2009-12-22 09:30:00,56.96,57.1,56.93,57.09,523300.0,34.2047,34.2887,34.1866,34.2827,523300.0
2009-12-22 09:40:00,57.1,57.11,56.99,57.02,608600.0,34.2887,34.2947,34.2227,34.2407,608600.0
2009-12-22 09:50:00,57.03,57.09,57.0,57.04,310100.0,34.2467,34.2827,34.2287,34.2527,310100.0
2009-12-22 10:00:00,57.05,57.17,56.98,57.17,717500.0,34.2587,34.3308,34.2167,34.3308,717500.0
2009-12-22 10:10:00,57.16,57.23,57.14,57.17,374000.0,34.3248,34.3668,34.3128,34.3308,374000.0
2009-12-22 10:20:00,57.16,57.29,57.15,57.28,401800.0,34.3248,34.4028,34.3188,34.3968,401800.0
2009-12-22 10:30:00,57.28,57.29,57.17,57.21,343600.0,34.3968,34.4028,34.3308,34.3548,343600.0
2009-12-22 10:40:00,57.22,57.22,56.75,57.06,311100.0,34.3608,34.3608,34.0786,34.2647,311100.0
2009-12-22 10:50:00,57.06,57.12,57.04,57.05,134200.0,34.2647,34.3007,34.2527,34.2587,134200.0
2009-12-22 11:00:00,57.05,57.05,56.94,57.05,211200.0,34.2587,34.2587,34.1926,34.2587,211200.0
2009-12-22 11:10:00,57.04,57.09,57.02,57.03,102400.0,34.2527,34.2827,34.2407,34.2467,102400.0
2009-12-22 11:20:00,57.03,57.06,57.0,57.02,326800.0,34.2467,34.2647,34.2287,34.2407,326800.0
2009-12-22 11:30:00,57.02,57.03,56.92,57.0,356000.0,34.2407,34.2467,34.1806,34.2287,356000.0
2009-12-22 11:40:00,56.99,57.04,56.97,57.01,62200.0,34.2227,34.2527,34.2107,34.2347,62200.0
2009-12-22 11:50:00,57.01,57.09,57.01,57.09,85300.0,34.2347,34.2827,34.2347,34.2827,85300.0
2009-12-22 12:00:00,57.09,57.09,57.03,57.08,84200.0,34.2827,34.2827,34.2467,34.2767,84200.0
2009-12-22 12:10:00,57.08,57.08,57.03,57.05,71100.0,34.2767,34.2767,34.2467,34.2587,71100.0
2009-12-22 12:20:00,57.05,57.06,56.97,57.06,113400.0,34.2587,34.2647,34.2107,34.2647,113400.0
2009-12-22 12:30:00,57.06,57.11,57.06,57.07,320800.0,34.2647,34.2947,34.2647,34.2707,320800.0
2009-12-22 12:40:00,57.08,57.16,57.05,57.15,151400.0,34.2767,34.3248,34.2587,34.3188,151400.0
2009-12-22 12:50:00,57.15,57.28,57.13,57.23,314400.0,34.3188,34.3968,34.3067,34.3668,314400.0
2009-12-22 13:00:00,57.23,57.28,57.18,57.28,104200.0,34.3668,34.3968,34.3368,34.3968,104200.0
2009-12-22 13:10:00,57.29,57.3,57.23,57.25,61000.0,34.4028,34.4088,34.3668,34.3788,61000.0
2009-12-22 13:20:00,57.25,57.28,57.23,57.28,47000.0,34.3788,34.3968,34.3668,34.3968,47000.0
2009-12-22 13:30:00,57.26,57.35,57.24,57.34,154500.0,34.3848,34.4389,34.3728,34.4329,154500.0
2009-12-22 13:40:00,57.33,57.35,57.26,57.29,171100.0,34.4268,34.4389,34.3848,34.4028,171100.0
2009-12-22 13:50:00,57.3,57.35,57.26,57.31,64300.0,34.4088,34.4389,34.3848,34.4148,64300.0
2009-12-22 14:00:00,57.31,57.32,57.24,57.28,115900.0,34.4148,34.4208,34.3728,34.3968,115900.0
2009-12-22 14:10:00,57.27,57.31,57.24,57.25,67900.0,34.3908,34.4148,34.3728,34.3788,67900.0
2009-12-22 14:20:00,57.25,57.26,57.19,57.24,109100.0,34.3788,34.3848,34.3428,34.3728,109100.0
2009-12-22 14:30:00,57.24,57.24,57.21,57.23,112800.0,34.3728,34.3728,34.3548,34.3668,112800.0
2009-12-22 14:40:00,57.23,57.25,57.19,57.19,124200.0,34.3668,34.3788,34.3428,34.3428,124200.0
2009-12-22 14:50:00,57.19,57.21,57.15,57.15,274800.0,34.3428,34.3548,34.3188,34.3188,274800.0
2009-12-22 15:00:00,57.16,57.16,57.09,57.11,305000.0,34.3248,34.3248,34.2827,34.2947,305000.0
2009-12-22 15:10:00,57.11,57.11,57.03,57.09,242400.0,34.2947,34.2947,34.2467,34.2827,242400.0
2009-12-22 15:20:00,57.09,57.15,57.09,57.11,156400.0,34.2827,34.3188,34.2827,34.2947,156400.0
2009-12-22 15:30:00,57.11,57.13,57.05,57.09,319900.0,34.2947,34.3067,34.2587,34.2827,319900.0
2009-12-22 15:40:00,57.09,57.11,57.03,57.11,468000.0,34.2827,34.2947,34.2467,34.2947,468000.0
2009-12-22 15:50:00,57.1,57.15,57.09,57.09,1090100.0,34.2887,34.3188,34.2827,34.2827,1090100.0
2009-12-23 09:30:00,57.32,57.41,57.26,57.35,750400.0,34.4208,34.4749,34.3848,34.4389,750400.0
2009-12-23 09:40:00,57.35,57.35,57.21,57.32,222100.0,34.4389,34.4389,34.3548,34.4208,222100.0
2009-12-23 09:50:00,57.31,57.32,57.25,57.28,223800.0,34.4148,34.4208,34.3788,34.3968,223800.0
2009-12-23 10:00:00,57.28,57.29,57.15,57.26,643200.0,34.3968,34.4028,34.3188,34.3848,643200.0
2009-12-23 10:10:00,57.26,57.32,57.23,57.3,270400.0,34.3848,34.4208,34.3668,34.4088,270400.0
2009-12-23 10:20:00,57.31,57.36,57.16,57.17,252100.0,34.4148,34.4449,34.3248,34.3308,252100.0
2009-12-23 10:30:00,57.18,57.44,57.17,57.38,917400.0,34.3368,34.4929,34.3308,34.4569,917400.0
2009-12-23 10:40:00,57.37,57.45,57.36,57.4,621700.0,34.4509,34.4989,34.4449,34.4689,621700.0
2009-12-23 10:50:00,57.4,57.4,57.32,57.36,365000.0,34.4689,34.4689,34.4208,34.4449,365000.0
2009-12-23 11:00:00,57.36,57.44,57.36,57.42,170300.0,34.4449,34.4929,34.4449,34.4809,170300.0
2009-12-23 11:10:00,57.42,57.46,57.39,57.45,421900.0,34.4809,34.5049,34.4629,34.4989,421900.0
2009-12-23 11:20:00,57.46,57.49,57.44,57.46,222200.0,34.5049,34.5229,34.4929,34.5049,222200.0
2009-12-23 11:30:00,57.46,57.53,57.46,57.48,215900.0,34.5049,34.5469,34.5049,34.5169,215900.0
2009-12-23 11:40:00,57.48,57.52,57.44,57.44,162200.0,34.5169,34.5409,34.4929,34.4929,162200.0
2009-12-23 11:50:00,57.44,57.53,57.44,57.51,172400.0,34.4929,34.5469,34.4929,34.5349,172400.0
2009-12-23 12:00:00,57.51,57.52,57.48,57.51,123200.0,34.5349,34.5409,34.5169,34.5349,123200.0
2009-12-23 12:10:00,57.51,57.54,57.49,57.54,154700.0,34.5349,34.553,34.5229,34.553,154700.0
2009-12-23 12:20:00,57.53,57.57,57.53,57.56,83500.0,34.5469,34.571,34.5469,34.565,83500.0
2009-12-23 12:30:00,57.56,57.6,57.52,57.6,202900.0,34.565,34.589,34.5409,34.589,202900.0
2009-12-23 12:40:00,57.6,57.66,57.59,57.65,258900.0,34.589,34.625,34.583,34.619,258900.0
2009-12-23 12:50:00,57.65,57.7,57.65,57.7,270000.0,34.619,34.649,34.619,34.649,270000.0
2009-12-23 13:00:00,57.69,57.7,57.59,57.61,302100.0,34.643,34.649,34.583,34.595,302100.0
2009-12-23 13:10:00,57.6,57.63,57.59,57.63,92900.0,34.589,34.607,34.583,34.607,92900.0
2009-12-23 13:20:00,57.62,57.65,57.62,57.64,66800.0,34.601,34.619,34.601,34.613,66800.0
2009-12-23 13:30:00,57.63,57.67,57.54,57.57,569700.0,34.607,34.631,34.553,34.571,569700.0
2009-12-23 13:40:00,57.56,57.64,57.55,57.58,408000.0,34.565,34.613,34.559,34.577,408000.0
2009-12-23 13:50:00,57.59,57.61,57.58,57.59,113300.0,34.583,34.595,34.577,34.583,113300.0
2009-12-23 14:00:00,57.6,57.61,57.59,57.61,73700.0,34.589,34.595,34.583,34.595,73700.0
2009-12-23 14:10:00,57.61,57.62,57.58,57.58,269000.0,34.595,34.601,34.577,34.577,269000.0
2009-12-23 14:20:00,57.59,57.62,57.54,57.57,549200.0,34.583,34.601,34.553,34.571,549200.0
2009-12-23 14:30:00,57.58,57.64,57.56,57.59,230400.0,34.577,34.613,34.565,34.583,230400.0
2009-12-23 14:40:00,57.58,57.6,57.57,57.59,135100.0,34.577,34.589,34.571,34.583,135100.0
2009-12-23 14:50:00,57.59,57.59,57.55,57.55,85800.0,34.583,34.583,34.559,34.559,85800.0
2009-12-23 15:00:00,57.54,57.57,57.5,57.54,564600.0,34.553,34.571,34.5289,34.553,564600.0
2009-12-23 15:10:00,57.54,57.59,57.5,57.57,195200.0,34.553,34.583,34.5289,34.571,195200.0
2009-12-23 15:20:00,57.57,57.57,57.52,57.54,382200.0,34.571,34.571,34.5409,34.553,382200.0
2009-12-23 15:30:00,57.53,57.53,57.48,57.53,867900.0,34.5469,34.5469,34.5169,34.5469,867900.0
2009-12-23 15:40:00,57.53,57.55,57.51,57.53,249400.0,34.5469,34.559,34.5349,34.5469,249400.0
2009-12-23 15:50:00,57.54,57.6,57.53,57.53,944100.0,34.553,34.589,34.5469,34.5469,944100.0
2009-12-24 09:30:00,57.74,57.75,57.62,57.64,199300.0,34.6731,34.6791,34.601,34.613,199300.0
2009-12-24 09:40:00,57.63,57.76,57.63,57.75,159800.0,34.607,34.6851,34.607,34.6791,159800.0
2009-12-24 09:50:00,57.76,57.86,57.74,57.84,112700.0,34.6851,34.7451,34.6731,34.7331,112700.0
2009-12-24 10:00:00,57.84,57.94,57.81,57.82,250600.0,34.7331,34.7932,34.7151,34.7211,250600.0
2009-12-24 10:10:00,57.82,57.83,57.73,57.83,87400.0,34.7211,34.7271,34.667,34.7271,87400.0
2009-12-24 10:20:00,57.83,57.91,57.79,57.89,211400.0,34.7271,34.7751,34.7031,34.7631,211400.0
2009-12-24 10:30:00,57.89,57.9,57.6,57.67,126600.0,34.7631,34.7691,34.589,34.631,126600.0
2009-12-24 10:40:00,57.69,57.72,57.65,57.65,90100.0,34.643,34.661,34.619,34.619,90100.0
2009-12-24 10:50:00,57.64,57.74,57.62,57.74,91300.0,34.613,34.6731,34.601,34.6731,91300.0
2009-12-24 11:00:00,57.74,57.75,57.69,57.69,89000.0,34.6731,34.6791,34.643,34.643,89000.0
2009-12-24 11:10:00,57.69,57.72,57.67,57.7,141300.0,34.643,34.661,34.631,34.649,141300.0
2009-12-24 11:20:00,57.7,57.74,57.69,57.73,83100.0,34.649,34.6731,34.643,34.667,83100.0
2009-12-24 11:30:00,57.73,57.79,57.72,57.78,65400.0,34.667,34.7031,34.661,34.6971,65400.0
2009-12-24 11:40:00,57.78,57.83,57.78,57.82,83500.0,34.6971,34.7271,34.6971,34.7211,83500.0
2009-12-24 11:50:00,57.82,57.83,57.78,57.79,62700.0,34.7211,34.7271,34.6971,34.7031,62700.0
2009-12-24 12:00:00,57.8,57.82,57.79,57.81,54100.0,34.7091,34.7211,34.7031,34.7151,54100.0
2009-12-24 12:10:00,57.81,57.83,57.8,57.8,34200.0,34.7151,34.7271,34.7091,34.7091,34200.0
2009-12-24 12:20:00,57.8,57.81,57.76,57.77,171200.0,34.7091,34.7151,34.6851,34.6911,171200.0
2009-12-24 12:30:00,57.78,57.85,57.77,57.84,152500.0,34.6971,34.7391,34.6911,34.7331,152500.0
2009-12-24 12:40:00,57.84,57.85,57.8,57.81,75100.0,34.7331,34.7391,34.7091,34.7151,75100.0
2009-12-24 12:50:00,57.81,57.82,57.78,57.81,380200.0,34.7151,34.7211,34.6971,34.7151,380200.0
2009-12-28 09:30:00,58.25,58.26,58.1,58.16,435400.0,34.9793,34.9853,34.8892,34.9253,435400.0
2009-12-28 09:40:00,58.17,58.22,58.11,58.11,252600.0,34.9313,34.9613,34.8952,34.8952,252600.0
2009-12-28 09:50:00,58.12,58.13,58.08,58.08,259400.0,34.9012,34.9072,34.8772,34.8772,259400.0
2009-12-28 10:00:00,58.1,58.13,58.07,58.07,265900.0,34.8892,34.9072,34.8712,34.8712,265900.0
2009-12-28 10:10:00,58.07,58.09,57.89,57.93,318700.0,34.8712,34.8832,34.7631,34.7871,318700.0
2009-12-28 10:20:00,57.93,57.94,57.82,57.87,279700.0,34.7871,34.7932,34.7211,34.7511,279700.0
2009-12-28 10:30:00,57.87,57.88,57.77,57.77,103700.0,34.7511,34.7571,34.6911,34.6911,103700.0
2009-12-28 10:40:00,57.76,57.83,57.76,57.78,142400.0,34.6851,34.7271,34.6851,34.6971,142400.0
2009-12-28 10:50:00,57.79,57.81,57.76,57.77,101900.0,34.7031,34.7151,34.6851,34.6911,101900.0
2009-12-28 11:00:00,57.78,57.85,57.77,57.84,83900.0,34.6971,34.7391,34.6911,34.7331,83900.0
2009-12-28 11:10:00,57.84,57.87,57.82,57.83,169300.0,34.7331,34.7511,34.7211,34.7271,169300.0
2009-12-28 11:20:00,57.84,57.88,57.83,57.87,100000.0,34.7331,34.7571,34.7271,34.7511,100000.0
2009-12-28 11:30:00,57.88,57.91,57.87,57.9,114800.0,34.7571,34.7751,34.7511,34.7691,114800.0
2009-12-28 11:40:00,57.9,57.91,57.88,57.89,100900.0,34.7691,34.7751,34.7571,34.7631,100900.0
2009-12-28 11:50:00,57.89,57.91,57.83,57.87,187600.0,34.7631,34.7751,34.7271,34.7511,187600.0
2009-12-28 12:00:00,57.88,57.88,57.81,57.82,102300.0,34.7571,34.7571,34.7151,34.7211,102300.0
2009-12-28 12:10:00,57.82,57.84,57.8,57.81,100900.0,34.7211,34.7331,34.7091,34.7151,100900.0
2009-12-28 12:20:00,57.81,57.81,57.78,57.79,71800.0,34.7151,34.7151,34.6971,34.7031,71800.0
2009-12-28 12:30:00,57.79,57.8,57.77,57.77,86900.0,34.7031,34.7091,34.6911,34.6911,86900.0
2009-12-28 12:40:00,57.78,57.86,57.75,57.86,84300.0,34.6971,34.7451,34.6791,34.7451,84300.0
2009-12-28 12:50:00,57.86,57.91,57.86,57.89,55400.0,34.7451,34.7751,34.7451,34.7631,55400.0
2009-12-28 13:00:00,57.89,57.91,57.88,57.91,55900.0,34.7631,34.7751,34.7571,34.7751,55900.0
2009-12-28 13:10:00,57.91,57.95,57.9,57.93,55300.0,34.7751,34.7992,34.7691,34.7871,55300.0
2009-12-28 13:20:00,57.93,57.97,57.92,57.94,108100.0,34.7871,34.8112,34.7811,34.7932,108100.0
2009-12-28 13:30:00,57.93,57.94,57.85,57.86,65800.0,34.7871,34.7932,34.7391,34.7451,65800.0
2009-12-28 13:40:00,57.86,57.88,57.84,57.84,47200.0,34.7451,34.7571,34.7331,34.7331,47200.0
2009-12-28 13:50:00,57.84,57.88,57.84,57.88,41400.0,34.7331,34.7571,34.7331,34.7571,41400.0
2009-12-28 14:00:00,57.88,57.88,57.78,57.8,78100.0,34.7571,34.7571,34.6971,34.7091,78100.0
2009-12-28 14:10:00,57.8,57.81,57.7,57.72,136700.0,34.7091,34.7151,34.649,34.661,136700.0
2009-12-28 14:20:00,57.72,57.72,57.67,57.68,177800.0,34.661,34.661,34.631,34.637,177800.0
2009-12-28 14:30:00,57.68,57.73,57.67,57.72,132400.0,34.637,34.667,34.631,34.661,132400.0
2009-12-28 14:40:00,57.72,57.73,57.68,57.72,125200.0,34.661,34.667,34.637,34.661,125200.0
2009-12-28 14:50:00,57.72,57.74,57.69,57.7,61200.0,34.661,34.6731,34.643,34.649,61200.0
2009-12-28 15:00:00,57.71,57.78,57.7,57.78,89400.0,34.655,34.6971,34.649,34.6971,89400.0
2009-12-28 15:10:00,57.78,57.79,57.76,57.77,50700.0,34.6971,34.7031,34.6851,34.6911,50700.0
2009-12-28 15:20:00,57.76,57.78,57.72,57.74,125400.0,34.6851,34.6971,34.661,34.6731,125400.0
2009-12-28 15:30:00,57.75,57.78,57.74,57.76,169400.0,34.6791,34.6971,34.6731,34.6851,169400.0
2009-12-28 15:40:00,57.76,57.81,57.73,57.8,203700.0,34.6851,34.7151,34.667,34.7091,203700.0
2009-12-28 15:50:00,57.8,57.93,57.79,57.93,517600.0,34.7091,34.7871,34.7031,34.7871,517600.0
2009-12-29 09:30:00,58.15,58.16,57.93,57.94,244200.0,34.9193,34.9253,34.7871,34.7932,244200.0
2009-12-29 09:40:00,57.94,58.12,57.92,58.09,264300.0,34.7932,34.9012,34.7811,34.8832,264300.0
2009-12-29 09:50:00,58.09,58.14,57.98,57.99,170700.0,34.8832,34.9133,34.8172,34.8232,170700.0
2009-12-29 10:00:00,58.0,58.04,57.88,58.01,139600.0,34.8292,34.8532,34.7571,34.8352,139600.0
2009-12-29 10:10:00,58.02,58.06,58.01,58.03,102900.0,34.8412,34.8652,34.8352,34.8472,102900.0
2009-12-29 10:20:00,58.03,58.05,58.0,58.04,91000.0,34.8472,34.8592,34.8292,34.8532,91000.0
2009-12-29 10:30:00,58.04,58.04,57.88,57.89,133900.0,34.8532,34.8532,34.7571,34.7631,133900.0
2009-12-29 10:40:00,57.89,57.89,57.71,57.71,391400.0,34.7631,34.7631,34.655,34.655,391400.0
2009-12-29 10:50:00,57.71,57.8,57.71,57.79,92000.0,34.655,34.7091,34.655,34.7031,92000.0
2009-12-29 11:00:00,57.79,57.84,57.58,57.58,440200.0,34.7031,34.7331,34.577,34.577,440200.0
2009-12-29 11:10:00,57.58,57.59,57.54,57.58,370400.0,34.577,34.583,34.553,34.577,370400.0
2009-12-29 11:20:00,57.58,57.6,57.49,57.5,204100.0,34.577,34.589,34.5229,34.5289,204100.0
2009-12-29 11:30:00,57.5,57.6,57.48,57.57,185800.0,34.5289,34.589,34.5169,34.571,185800.0
2009-12-29 11:40:00,57.57,57.58,57.53,57.58,142300.0,34.571,34.577,34.5469,34.577,142300.0
2009-12-29 11:50:00,57.57,57.63,57.56,57.63,156900.0,34.571,34.607,34.565,34.607,156900.0
2009-12-29 12:00:00,57.64,57.64,57.53,57.54,152100.0,34.613,34.613,34.5469,34.553,152100.0
2009-12-29 12:10:00,57.54,57.55,57.43,57.44,201200.0,34.553,34.559,34.4869,34.4929,201200.0
2009-12-29 12:20:00,57.43,57.44,57.38,57.41,264300.0,34.4869,34.4929,34.4569,34.4749,264300.0
2009-12-29 12:30:00,57.4,57.57,57.38,57.46,166600.0,34.4689,34.571,34.4569,34.5049,166600.0
2009-12-29 12:40:00,57.46,57.52,57.44,57.5,165300.0,34.5049,34.5409,34.4929,34.5289,165300.0
2009-12-29 12:50:00,57.51,57.52,57.48,57.5,135700.0,34.5349,34.5409,34.5169,34.5289,135700.0
2009-12-29 13:00:00,57.5,57.55,57.47,57.55,165700.0,34.5289,34.559,34.5109,34.559,165700.0
2009-12-29 13:10:00,57.55,57.61,57.54,57.59,134000.0,34.559,34.595,34.553,34.583,134000.0
2009-12-29 13:20:00,57.58,57.63,57.58,57.63,75800.0,34.577,34.607,34.577,34.607,75800.0
2009-12-29 13:30:00,57.62,57.67,57.57,57.67,216900.0,34.601,34.631,34.571,34.631,216900.0
2009-12-29 13:40:00,57.67,57.71,57.66,57.67,136700.0,34.631,34.655,34.625,34.631,136700.0
2009-12-29 13:50:00,57.67,57.68,57.65,57.67,89700.0,34.631,34.637,34.619,34.631,89700.0
2009-12-29 14:00:00,57.67,57.67,57.6,57.6,101000.0,34.631,34.631,34.589,34.589,101000.0
2009-12-29 14:10:00,57.6,57.61,57.59,57.59,79700.0,34.589,34.595,34.583,34.583,79700.0
2009-12-29 14:20:00,57.59,57.6,57.49,57.56,122300.0,34.583,34.589,34.5229,34.565,122300.0
2009-12-29 14:30:00,57.56,57.56,57.53,57.56,101400.0,34.565,34.565,34.5469,34.565,101400.0
2009-12-29 14:40:00,57.55,57.6,57.55,57.59,114300.0,34.559,34.589,34.559,34.583,114300.0
2009-12-29 14:50:00,57.59,57.61,57.55,57.58,208500.0,34.583,34.595,34.559,34.577,208500.0
2009-12-29 15:00:00,57.58,57.65,57.57,57.6,259600.0,34.577,34.619,34.571,34.589,259600.0
2009-12-29 15:10:00,57.6,57.67,57.59,57.67,152600.0,34.589,34.631,34.583,34.631,152600.0
2009-12-29 15:20:00,57.66,57.68,57.59,57.67,186800.0,34.625,34.637,34.583,34.631,186800.0
2009-12-29 15:30:00,57.67,57.68,57.59,57.62,154300.0,34.631,34.637,34.583,34.601,154300.0
2009-12-29 15:40:00,57.61,57.62,57.54,57.57,362400.0,34.595,34.601,34.553,34.571,362400.0
2009-12-29 15:50:00,57.57,57.58,57.48,57.5,654400.0,34.571,34.577,34.5169,34.5289,654400.0
2009-12-30 09:30:00,57.32,57.32,57.17,57.21,212900.0,34.4208,34.4208,34.3308,34.3548,212900.0
2009-12-30 09:40:00,57.21,57.37,57.18,57.26,450200.0,34.3548,34.4509,34.3368,34.3848,450200.0
2009-12-30 09:50:00,57.26,57.49,57.25,57.47,442800.0,34.3848,34.5229,34.3788,34.5109,442800.0
2009-12-30 10:00:00,57.47,57.52,57.44,57.49,134400.0,34.5109,34.5409,34.4929,34.5229,134400.0
2009-12-30 10:10:00,57.5,57.5,57.35,57.38,133600.0,34.5289,34.5289,34.4389,34.4569,133600.0
2009-12-30 10:20:00,57.37,57.39,57.33,57.34,125800.0,34.4509,34.4629,34.4268,34.4329,125800.0
2009-12-30 10:30:00,57.35,57.45,57.21,57.22,395100.0,34.4389,34.4989,34.3548,34.3608,395100.0
2009-12-30 10:40:00,57.22,57.26,57.14,57.22,231100.0,34.3608,34.3848,34.3128,34.3608,231100.0
2009-12-30 10:50:00,57.21,57.23,57.15,57.2,304900.0,34.3548,34.3668,34.3188,34.3488,304900.0
2009-12-30 11:00:00,57.19,57.28,57.18,57.28,226700.0,34.3428,34.3968,34.3368,34.3968,226700.0
2009-12-30 11:10:00,57.28,57.34,57.24,57.24,227600.0,34.3968,34.4329,34.3728,34.3728,227600.0
2009-12-30 11:20:00,57.24,57.29,57.15,57.16,161700.0,34.3728,34.4028,34.3188,34.3248,161700.0
2009-12-30 11:30:00,57.16,57.22,57.12,57.21,250900.0,34.3248,34.3608,34.3007,34.3548,250900.0
2009-12-30 11:40:00,57.21,57.34,57.19,57.33,320000.0,34.3548,34.4329,34.3428,34.4268,320000.0
2009-12-30 11:50:00,57.34,57.5,57.33,57.49,688500.0,34.4329,34.5289,34.4268,34.5229,688500.0
2009-12-30 12:00:00,57.49,57.54,57.45,57.51,282900.0,34.5229,34.553,34.4989,34.5349,282900.0
2009-12-30 12:10:00,57.51,57.51,57.38,57.41,91700.0,34.5349,34.5349,34.4569,34.4749,91700.0
2009-12-30 12:20:00,57.41,57.46,57.41,57.45,103800.0,34.4749,34.5049,34.4749,34.4989,103800.0
2009-12-30 12:30:00,57.45,57.45,57.36,57.36,92400.0,34.4989,34.4989,34.4449,34.4449,92400.0
2009-12-30 12:40:00,57.37,57.38,57.32,57.37,51600.0,34.4509,34.4569,34.4208,34.4509,51600.0
2009-12-30 12:50:00,57.37,57.46,57.34,57.4,75600.0,34.4509,34.5049,34.4329,34.4689,75600.0
2009-12-30 13:00:00,57.41,57.45,57.37,57.37,68300.0,34.4749,34.4989,34.4509,34.4509,68300.0
2009-12-30 13:10:00,57.37,57.39,57.35,57.37,72300.0,34.4509,34.4629,34.4389,34.4509,72300.0
2009-12-30 13:20:00,57.37,57.38,57.32,57.33,62600.0,34.4509,34.4569,34.4208,34.4268,62600.0
2009-12-30 13:30:00,57.32,57.36,57.3,57.35,52100.0,34.4208,34.4449,34.4088,34.4389,52100.0
2009-12-30 13:40:00,57.35,57.43,57.34,57.42,91100.0,34.4389,34.4869,34.4329,34.4809,91100.0
2009-12-30 13:50:00,57.42,57.42,57.39,57.4,34600.0,34.4809,34.4809,34.4629,34.4689,34600.0
2009-12-30 14:00:00,57.39,57.41,57.36,57.4,58700.0,34.4629,34.4749,34.4449,34.4689,58700.0
2009-12-30 14:10:00,57.4,57.4,57.36,57.36,72700.0,34.4689,34.4689,34.4449,34.4449,72700.0
2009-12-30 14:20:00,57.36,57.39,57.33,57.34,84900.0,34.4449,34.4629,34.4268,34.4329,84900.0
2009-12-30 14:30:00,57.34,57.37,57.33,57.33,81300.0,34.4329,34.4509,34.4268,34.4268,81300.0
2009-12-30 14:40:00,57.33,57.39,57.33,57.39,67000.0,34.4268,34.4629,34.4268,34.4629,67000.0
2009-12-30 14:50:00,57.39,57.43,57.38,57.43,55600.0,34.4629,34.4869,34.4569,34.4869,55600.0
2009-12-30 15:00:00,57.43,57.43,57.35,57.4,114700.0,34.4869,34.4869,34.4389,34.4689,114700.0
2009-12-30 15:10:00,57.41,57.43,57.38,57.41,90100.0,34.4749,34.4869,34.4569,34.4749,90100.0
2009-12-30 15:20:00,57.41,57.47,57.41,57.44,97500.0,34.4749,34.5109,34.4749,34.4929,97500.0
2009-12-30 15:30:00,57.44,57.49,57.43,57.43,126100.0,34.4929,34.5229,34.4869,34.4869,126100.0
2009-12-30 15:40:00,57.44,57.5,57.44,57.49,193500.0,34.4929,34.5289,34.4929,34.5229,193500.0
2009-12-30 15:50:00,57.5,57.5,57.43,57.43,519200.0,34.5289,34.5289,34.4869,34.4869,519200.0
2009-12-31 09:30:00,57.59,57.73,57.57,57.68,223600.0,34.583,34.667,34.571,34.637,223600.0
2009-12-31 09:40:00,57.67,57.69,57.53,57.61,124500.0,34.631,34.643,34.5469,34.595,124500.0
2009-12-31 09:50:00,57.61,57.69,57.59,57.59,109500.0,34.595,34.643,34.583,34.583,109500.0
2009-12-31 10:00:00,57.6,57.6,57.52,57.59,161900.0,34.589,34.589,34.5409,34.583,161900.0
2009-12-31 10:10:00,57.58,57.58,57.49,57.54,175500.0,34.577,34.577,34.5229,34.553,175500.0
2009-12-31 10:20:00,57.56,57.56,57.5,57.51,92500.0,34.565,34.565,34.5289,34.5349,92500.0
2009-12-31 10:30:00,57.51,57.51,57.19,57.22,412600.0,34.5349,34.5349,34.3428,34.3608,412600.0
2009-12-31 10:40:00,57.21,57.3,57.18,57.27,192000.0,34.3548,34.4088,34.3368,34.3908,192000.0
2009-12-31 10:50:00,57.27,57.31,57.26,57.27,93500.0,34.3908,34.4148,34.3848,34.3908,93500.0
2009-12-31 11:00:00,57.26,57.29,57.17,57.18,192700.0,34.3848,34.4028,34.3308,34.3368,192700.0
2009-12-31 11:10:00,57.17,57.21,57.14,57.17,136000.0,34.3308,34.3548,34.3128,34.3308,136000.0
2009-12-31 11:20:00,57.16,57.26,57.16,57.23,78200.0,34.3248,34.3848,34.3248,34.3668,78200.0
2009-12-31 11:30:00,57.22,57.22,57.17,57.22,83100.0,34.3608,34.3608,34.3308,34.3608,83100.0
2009-12-31 11:40:00,57.22,57.29,57.21,57.28,78100.0,34.3608,34.4028,34.3548,34.3968,78100.0
2009-12-31 11:50:00,57.28,57.31,57.24,57.25,91600.0,34.3968,34.4148,34.3728,34.3788,91600.0
2009-12-31 12:00:00,57.25,57.31,57.25,57.31,46800.0,34.3788,34.4148,34.3788,34.4148,46800.0
2009-12-31 12:10:00,57.31,57.32,57.26,57.29,350200.0,34.4148,34.4208,34.3848,34.4028,350200.0
2009-12-31 12:20:00,57.29,57.33,57.26,57.3,173300.0,34.4028,34.4268,34.3848,34.4088,173300.0
2009-12-31 12:30:00,57.3,57.31,57.29,57.29,35600.0,34.4088,34.4148,34.4028,34.4028,35600.0
2009-12-31 12:40:00,57.29,57.35,57.29,57.34,59900.0,34.4028,34.4389,34.4028,34.4329,59900.0
2009-12-31 12:50:00,57.34,57.38,57.31,57.31,69800.0,34.4329,34.4569,34.4148,34.4148,69800.0
2009-12-31 13:00:00,57.31,57.32,57.27,57.27,38000.0,34.4148,34.4208,34.3908,34.3908,38000.0
2009-12-31 13:10:00,57.28,57.28,57.22,57.24,63600.0,34.3968,34.3968,34.3608,34.3728,63600.0
2009-12-31 13:20:00,57.24,57.27,57.24,57.26,84000.0,34.3728,34.3908,34.3728,34.3848,84000.0
2009-12-31 13:30:00,57.26,57.31,57.25,57.31,87000.0,34.3848,34.4148,34.3788,34.4148,87000.0
2009-12-31 13:40:00,57.32,57.32,57.27,57.28,107900.0,34.4208,34.4208,34.3908,34.3968,107900.0
2009-12-31 13:50:00,57.28,57.3,57.25,57.26,88400.0,34.3968,34.4088,34.3788,34.3848,88400.0
2009-12-31 14:00:00,57.26,57.3,57.25,57.29,68900.0,34.3848,34.4088,34.3788,34.4028,68900.0
2009-12-31 14:10:00,57.29,57.3,57.28,57.28,38800.0,34.4028,34.4088,34.3968,34.3968,38800.0
2009-12-31 14:20:00,57.28,57.29,57.26,57.26,54700.0,34.3968,34.4028,34.3848,34.3848,54700.0
2009-12-31 14:30:00,57.27,57.3,57.25,57.3,36600.0,34.3908,34.4088,34.3788,34.4088,36600.0
2009-12-31 14:40:00,57.3,57.33,57.3,57.3,29700.0,34.4088,34.4268,34.4088,34.4088,29700.0
2009-12-31 14:50:00,57.3,57.37,57.29,57.37,103200.0,34.4088,34.4509,34.4028,34.4509,103200.0
2009-12-31 15:00:00,57.38,57.4,57.36,57.37,85400.0,34.4569,34.4689,34.4449,34.4509,85400.0
2009-12-31 15:10:00,57.37,57.39,57.36,57.39,86800.0,34.4509,34.4629,34.4449,34.4629,86800.0
2009-12-31 15:20:00,57.38,57.39,57.36,57.39,82100.0,34.4569,34.4629,34.4449,34.4629,82100.0
2009-12-31 15:30:00,57.39,57.4,57.18,57.2,269700.0,34.4629,34.4689,34.3368,34.3488,269700.0
2009-12-31 15:40:00,57.2,57.21,57.06,57.08,539400.0,34.3488,34.3548,34.2647,34.2767,539400.0
2009-12-31 15:50:00,57.08,57.15,56.95,56.97,746300.0,34.2767,34.3188,34.1987,34.2107,746300.0
2010-01-04 09:30:00,57.83,58.25,57.79,58.25,1737900.0,34.7271,34.9793,34.7031,34.9793,1737900.0
2010-01-04 09:40:00,58.24,58.44,58.22,58.44,1174200.0,34.9733,35.0934,34.9613,35.0934,1174200.0
2010-01-04 09:50:00,58.44,58.45,58.35,58.38,708400.0,35.0934,35.0994,35.0394,35.0574,708400.0
2010-01-04 10:00:00,58.38,58.48,58.31,58.47,705600.0,35.0574,35.1174,35.0153,35.1114,705600.0
2010-01-04 10:10:00,58.48,58.48,58.39,58.44,404300.0,35.1174,35.1174,35.0634,35.0934,404300.0
2010-01-04 10:20:00,58.44,58.59,58.42,58.59,428000.0,35.0934,35.1835,35.0814,35.1835,428000.0
2010-01-04 10:30:00,58.59,58.63,58.53,58.54,869900.0,35.1835,35.2075,35.1474,35.1535,869900.0
2010-01-04 10:40:00,58.53,58.6,58.53,58.59,379000.0,35.1474,35.1895,35.1474,35.1835,379000.0
2010-01-04 10:50:00,58.59,58.6,58.42,58.42,400700.0,35.1835,35.1895,35.0814,35.0814,400700.0
2010-01-04 11:00:00,58.43,58.48,58.43,58.47,259500.0,35.0874,35.1174,35.0874,35.1114,259500.0
2010-01-04 11:10:00,58.47,58.59,58.47,58.5,418000.0,35.1114,35.1835,35.1114,35.1294,418000.0
2010-01-04 11:20:00,58.49,58.57,58.46,58.5,414900.0,35.1234,35.1715,35.1054,35.1294,414900.0
2010-01-04 11:30:00,58.5,58.59,58.5,58.57,312600.0,35.1294,35.1835,35.1294,35.1715,312600.0
2010-01-04 11:40:00,58.57,58.63,58.55,58.57,284800.0,35.1715,35.2075,35.1595,35.1715,284800.0
2010-01-04 11:50:00,58.56,58.57,58.51,58.52,234400.0,35.1655,35.1715,35.1354,35.1414,234400.0
2010-01-04 12:00:00,58.52,58.58,58.5,58.54,303200.0,35.1414,35.1775,35.1294,35.1535,303200.0
2010-01-04 12:10:00,58.55,58.56,58.52,58.54,108000.0,35.1595,35.1655,35.1414,35.1535,108000.0
2010-01-04 12:20:00,58.55,58.63,58.55,58.59,200700.0,35.1595,35.2075,35.1595,35.1835,200700.0
2010-01-04 12:30:00,58.6,58.62,58.58,58.59,160300.0,35.1895,35.2015,35.1775,35.1835,160300.0
2010-01-04 12:40:00,58.59,58.63,58.57,58.62,197500.0,35.1835,35.2075,35.1715,35.2015,197500.0
2010-01-04 12:50:00,58.62,58.64,58.58,58.64,209500.0,35.2015,35.2135,35.1775,35.2135,209500.0
2010-01-04 13:00:00,58.62,58.65,58.61,58.63,132600.0,35.2015,35.2195,35.1955,35.2075,132600.0
2010-01-04 13:10:00,58.63,58.67,58.62,58.67,210200.0,35.2075,35.2315,35.2015,35.2315,210200.0
2010-01-04 13:20:00,58.67,58.71,58.66,58.69,262600.0,35.2315,35.2555,35.2255,35.2435,262600.0
2010-01-04 13:30:00,58.7,58.72,58.69,58.72,188500.0,35.2495,35.2615,35.2435,35.2615,188500.0
2010-01-04 13:40:00,58.72,58.75,58.71,58.73,325800.0,35.2615,35.2796,35.2555,35.2676,325800.0
2010-01-04 13:50:00,58.74,58.74,58.63,58.68,219700.0,35.2736,35.2736,35.2075,35.2375,219700.0
2010-01-04 14:00:00,58.68,58.7,58.66,58.7,92000.0,35.2375,35.2495,35.2255,35.2495,92000.0
2010-01-04 14:10:00,58.7,58.73,58.69,58.71,347700.0,35.2495,35.2676,35.2435,35.2555,347700.0
2010-01-04 14:20:00,58.71,58.71,58.61,58.65,335900.0,35.2555,35.2555,35.1955,35.2195,335900.0
2010-01-04 14:30:00,58.65,58.72,58.64,58.72,503300.0,35.2195,35.2615,35.2135,35.2615,503300.0
2010-01-04 14:40:00,58.72,58.77,58.71,58.76,267400.0,35.2615,35.2916,35.2555,35.2856,267400.0
2010-01-04 14:50:00,58.76,58.77,58.74,58.76,139900.0,35.2856,35.2916,35.2736,35.2856,139900.0
2010-01-04 15:00:00,58.76,58.76,58.72,58.76,497700.0,35.2856,35.2856,35.2615,35.2856,497700.0
2010-01-04 15:10:00,58.76,58.78,58.74,58.76,339100.0,35.2856,35.2976,35.2736,35.2856,339100.0
2010-01-04 15:20:00,58.76,58.78,58.73,58.73,282300.0,35.2856,35.2976,35.2676,35.2676,282300.0
2010-01-04 15:30:00,58.73,58.76,58.69,58.7,475600.0,35.2676,35.2856,35.2435,35.2495,475600.0
2010-01-04 15:40:00,58.71,58.77,58.69,58.76,561900.0,35.2555,35.2916,35.2435,35.2856,561900.0
2010-01-04 15:50:00,58.77,58.8,58.73,58.78,1015300.0,35.2916,35.3096,35.2676,35.2976,1015300.0
2010-01-05 09:30:00,58.87,58.98,58.7,58.71,694000.0,35.3516,35.4177,35.2495,35.2555,694000.0
2010-01-05 09:40:00,58.7,58.83,58.62,58.82,531400.0,35.2495,35.3276,35.2015,35.3216,531400.0
2010-01-05 09:50:00,58.82,58.97,58.76,58.79,715700.0,35.3216,35.4117,35.2856,35.3036,715700.0
2010-01-05 10:00:00,58.75,58.91,58.68,58.83,676200.0,35.2796,35.3756,35.2375,35.3276,676200.0
2010-01-05 10:10:00,58.83,58.94,58.81,58.94,272900.0,35.3276,35.3937,35.3156,35.3937,272900.0
2010-01-05 10:20:00,58.94,59.09,58.91,59.07,416300.0,35.3937,35.4837,35.3756,35.4717,416300.0
2010-01-05 10:30:00,59.06,59.16,59.04,59.15,627600.0,35.4657,35.5258,35.4537,35.5198,627600.0
2010-01-05 10:40:00,59.15,59.21,59.14,59.16,534600.0,35.5198,35.5558,35.5138,35.5258,534600.0
2010-01-05 10:50:00,59.17,59.2,59.12,59.19,249800.0,35.5318,35.5498,35.5017,35.5438,249800.0
2010-01-05 11:00:00,59.19,59.24,59.17,59.23,233400.0,35.5438,35.5738,35.5318,35.5678,233400.0
2010-01-05 11:10:00,59.22,59.23,59.1,59.11,758500.0,35.5618,35.5678,35.4897,35.4957,758500.0
2010-01-05 11:20:00,59.11,59.14,59.04,59.06,436900.0,35.4957,35.5138,35.4537,35.4657,436900.0
2010-01-05 11:30:00,59.06,59.11,59.03,59.09,473800.0,35.4657,35.4957,35.4477,35.4837,473800.0
2010-01-05 11:40:00,59.09,59.14,59.08,59.12,219700.0,35.4837,35.5138,35.4777,35.5017,219700.0
2010-01-05 11:50:00,59.12,59.14,59.11,59.14,500300.0,35.5017,35.5138,35.4957,35.5138,500300.0
2010-01-05 12:00:00,59.13,59.2,59.1,59.18,437100.0,35.5078,35.5498,35.4897,35.5378,437100.0
2010-01-05 12:10:00,59.18,59.24,59.16,59.24,247000.0,35.5378,35.5738,35.5258,35.5738,247000.0
2010-01-05 12:20:00,59.24,59.27,59.22,59.27,257000.0,35.5738,35.5918,35.5618,35.5918,257000.0
2010-01-05 12:30:00,59.26,59.27,59.2,59.24,680500.0,35.5858,35.5918,35.5498,35.5738,680500.0
2010-01-05 12:40:00,59.24,59.27,59.22,59.23,301900.0,35.5738,35.5918,35.5618,35.5678,301900.0
2010-01-05 12:50:00,59.23,59.3,59.22,59.3,376400.0,35.5678,35.6098,35.5618,35.6098,376400.0
2010-01-05 13:00:00,59.29,59.31,59.25,59.27,403400.0,35.6038,35.6158,35.5798,35.5918,403400.0
2010-01-05 13:10:00,59.28,59.28,59.19,59.24,123300.0,35.5978,35.5978,35.5438,35.5738,123300.0
2010-01-05 13:20:00,59.24,59.26,59.14,59.15,426000.0,35.5738,35.5858,35.5138,35.5198,426000.0
2010-01-05 13:30:00,59.14,59.15,59.02,59.05,418100.0,35.5138,35.5198,35.4417,35.4597,418100.0
2010-01-05 13:40:00,59.05,59.16,59.04,59.15,372400.0,35.4597,35.5258,35.4537,35.5198,372400.0
2010-01-05 13:50:00,59.15,59.15,59.08,59.12,145900.0,35.5198,35.5198,35.4777,35.5017,145900.0
2010-01-05 14:00:00,59.13,59.15,59.07,59.09,243300.0,35.5078,35.5198,35.4717,35.4837,243300.0
2010-01-05 14:10:00,59.09,59.11,58.99,58.99,548700.0,35.4837,35.4957,35.4237,35.4237,548700.0
2010-01-05 14:20:00,59.0,59.17,58.98,59.15,371800.0,35.4297,35.5318,35.4177,35.5198,371800.0
2010-01-05 14:30:00,59.14,59.21,59.14,59.17,256400.0,35.5138,35.5558,35.5138,35.5318,256400.0
2010-01-05 14:40:00,59.17,59.22,59.14,59.22,132800.0,35.5318,35.5618,35.5138,35.5618,132800.0
2010-01-05 14:50:00,59.22,59.27,59.18,59.26,178700.0,35.5618,35.5918,35.5378,35.5858,178700.0
2010-01-05 15:00:00,59.26,59.35,59.26,59.31,450900.0,35.5858,35.6399,35.5858,35.6158,450900.0
2010-01-05 15:10:00,59.31,59.32,59.28,59.3,131200.0,35.6158,35.6218,35.5978,35.6098,131200.0
2010-01-05 15:20:00,59.29,59.37,59.28,59.35,389800.0,35.6038,35.6519,35.5978,35.6399,389800.0
2010-01-05 15:30:00,59.35,59.41,59.33,59.33,391200.0,35.6399,35.6759,35.6279,35.6279,391200.0
2010-01-05 15:40:00,59.33,59.37,59.28,59.33,714800.0,35.6279,35.6519,35.5978,35.6279,714800.0
2010-01-05 15:50:00,59.33,59.37,59.31,59.36,973500.0,35.6279,35.6519,35.6158,35.6459,973500.0
2010-01-06 09:30:00,59.33,59.51,59.23,59.42,790400.0,35.6279,35.7359,35.5678,35.6819,790400.0
2010-01-06 09:40:00,59.42,59.45,59.31,59.35,1467200.0,35.6819,35.6999,35.6158,35.6399,1467200.0
2010-01-06 09:50:00,59.35,59.38,59.29,59.37,558400.0,35.6399,35.6579,35.6038,35.6519,558400.0
2010-01-06 10:00:00,59.36,59.65,59.33,59.59,991600.0,35.6459,35.82,35.6279,35.784,991600.0
2010-01-06 10:10:00,59.57,59.62,59.52,59.58,279100.0,35.772,35.802,35.7419,35.778,279100.0
2010-01-06 10:20:00,59.56,59.65,59.53,59.61,308600.0,35.766,35.82,35.748,35.796,308600.0
2010-01-06 10:30:00,59.6,59.61,59.22,59.24,1350600.0,35.79,35.796,35.5618,35.5738,1350600.0
2010-01-06 10:40:00,59.24,59.36,59.19,59.29,562300.0,35.5738,35.6459,35.5438,35.6038,562300.0
2010-01-06 10:50:00,59.3,59.43,59.24,59.43,636600.0,35.6098,35.6879,35.5738,35.6879,636600.0
2010-01-06 11:00:00,59.42,59.65,59.42,59.48,573100.0,35.6819,35.82,35.6819,35.7179,573100.0
2010-01-06 11:10:00,59.49,59.61,59.47,59.6,243900.0,35.7239,35.796,35.7119,35.79,243900.0
2010-01-06 11:20:00,59.61,59.73,59.6,59.69,731000.0,35.796,35.8681,35.79,35.844,731000.0
2010-01-06 11:30:00,59.68,59.83,59.68,59.77,1107900.0,35.838,35.9281,35.838,35.8921,1107900.0
2010-01-06 11:40:00,59.76,59.77,59.7,59.75,450100.0,35.8861,35.8921,35.85,35.8801,450100.0
2010-01-06 11:50:00,59.75,59.78,59.67,59.69,460500.0,35.8801,35.8981,35.832,35.844,460500.0
2010-01-06 12:00:00,59.7,59.75,59.69,59.73,312400.0,35.85,35.8801,35.844,35.8681,312400.0
2010-01-06 12:10:00,59.73,59.74,59.63,59.69,387400.0,35.8681,35.8741,35.808,35.844,387400.0
2010-01-06 12:20:00,59.68,59.69,59.65,59.65,239100.0,35.838,35.844,35.82,35.82,239100.0
2010-01-06 12:30:00,59.65,59.68,59.64,59.66,489300.0,35.82,35.838,35.814,35.826,489300.0
2010-01-06 12:40:00,59.67,59.71,59.65,59.69,474500.0,35.832,35.856,35.82,35.844,474500.0
2010-01-06 12:50:00,59.69,59.79,59.69,59.79,238300.0,35.844,35.9041,35.844,35.9041,238300.0
2010-01-06 13:00:00,59.79,59.81,59.73,59.73,258600.0,35.9041,35.9161,35.8681,35.8681,258600.0
2010-01-06 13:10:00,59.74,59.8,59.73,59.79,337000.0,35.8741,35.9101,35.8681,35.9041,337000.0
2010-01-06 13:20:00,59.79,59.87,59.79,59.85,299800.0,35.9041,35.9521,35.9041,35.9401,299800.0
2010-01-06 13:30:00,59.85,59.9,59.84,59.89,388400.0,35.9401,35.9701,35.9341,35.9641,388400.0
2010-01-06 13:40:00,59.9,59.92,59.87,59.9,338600.0,35.9701,35.9821,35.9521,35.9701,338600.0
2010-01-06 13:50:00,59.89,59.9,59.85,59.88,257600.0,35.9641,35.9701,35.9401,35.9581,257600.0
2010-01-06 14:00:00,59.88,60.06,59.88,60.05,718100.0,35.9581,36.0662,35.9581,36.0602,718100.0
2010-01-06 14:10:00,60.05,60.1,60.01,60.1,717900.0,36.0602,36.0902,36.0362,36.0902,717900.0
2010-01-06 14:20:00,60.09,60.12,60.06,60.11,907600.0,36.0842,36.1022,36.0662,36.0962,907600.0
2010-01-06 14:30:00,60.12,60.18,60.03,60.16,1165000.0,36.1022,36.1383,36.0482,36.1263,1165000.0
2010-01-06 14:40:00,60.16,60.18,60.0,60.08,626800.0,36.1263,36.1383,36.0302,36.0782,626800.0
2010-01-06 14:50:00,60.1,60.11,60.06,60.09,269700.0,36.0902,36.0962,36.0662,36.0842,269700.0
2010-01-06 15:00:00,60.09,60.11,60.07,60.09,517100.0,36.0842,36.0962,36.0722,36.0842,517100.0
2010-01-06 15:10:00,60.08,60.14,60.08,60.09,312400.0,36.0782,36.1143,36.0782,36.0842,312400.0
2010-01-06 15:20:00,60.09,60.13,60.08,60.1,346200.0,36.0842,36.1083,36.0782,36.0902,346200.0
2010-01-06 15:30:00,60.11,60.12,60.05,60.12,638800.0,36.0962,36.1022,36.0602,36.1022,638800.0
2010-01-06 15:40:00,60.13,60.13,60.01,60.03,1067400.0,36.1083,36.1083,36.0362,36.0482,1067400.0
2010-01-06 15:50:00,60.03,60.07,59.98,60.02,1660200.0,36.0482,36.0722,36.0182,36.0422,1660200.0
2010-01-07 09:30:00,59.74,59.81,59.64,59.7,587800.0,35.8741,35.9161,35.814,35.85,587800.0
2010-01-07 09:40:00,59.7,59.76,59.56,59.57,464500.0,35.85,35.8861,35.766,35.772,464500.0
2010-01-07 09:50:00,59.57,59.58,59.3,59.34,1470000.0,35.772,35.778,35.6098,35.6339,1470000.0
2010-01-07 10:00:00,59.34,59.54,59.3,59.53,1225700.0,35.6339,35.754,35.6098,35.748,1225700.0
2010-01-07 10:10:00,59.54,59.59,59.49,59.5,483300.0,35.754,35.784,35.7239,35.7299,483300.0
2010-01-07 10:20:00,59.5,59.62,59.49,59.58,296600.0,35.7299,35.802,35.7239,35.778,296600.0
2010-01-07 10:30:00,59.58,59.76,59.53,59.72,911000.0,35.778,35.8861,35.748,35.862,911000.0
2010-01-07 10:40:00,59.72,59.88,59.72,59.83,1083600.0,35.862,35.9581,35.862,35.9281,1083600.0
2010-01-07 10:50:00,59.83,59.92,59.81,59.87,701400.0,35.9281,35.9821,35.9161,35.9521,701400.0
2010-01-07 11:00:00,59.86,59.99,59.85,59.88,467400.0,35.9461,36.0242,35.9401,35.9581,467400.0
2010-01-07 11:10:00,59.87,59.89,59.77,59.82,172900.0,35.9521,35.9641,35.8921,35.9221,172900.0
2010-01-07 11:20:00,59.82,59.85,59.74,59.75,345400.0,35.9221,35.9401,35.8741,35.8801,345400.0
2010-01-07 11:30:00,59.76,59.82,59.75,59.77,235700.0,35.8861,35.9221,35.8801,35.8921,235700.0
2010-01-07 11:40:00,59.77,59.79,59.73,59.77,179400.0,35.8921,35.9041,35.8681,35.8921,179400.0
2010-01-07 11:50:00,59.77,59.83,59.76,59.77,268700.0,35.8921,35.9281,35.8861,35.8921,268700.0
2010-01-07 12:00:00,59.76,59.8,59.74,59.76,134300.0,35.8861,35.9101,35.8741,35.8861,134300.0
2010-01-07 12:10:00,59.77,59.82,59.74,59.79,152500.0,35.8921,35.9221,35.8741,35.9041,152500.0
2010-01-07 12:20:00,59.8,59.8,59.6,59.67,416500.0,35.9101,35.9101,35.79,35.832,416500.0
2010-01-07 12:30:00,59.67,59.79,59.64,59.67,276400.0,35.832,35.9041,35.814,35.832,276400.0
2010-01-07 12:40:00,59.66,59.71,59.65,59.68,110200.0,35.826,35.856,35.82,35.838,110200.0
2010-01-07 12:50:00,59.67,59.71,59.58,59.59,118500.0,35.832,35.856,35.778,35.784,118500.0
2010-01-07 13:00:00,59.59,59.61,59.53,59.56,311400.0,35.784,35.796,35.748,35.766,311400.0
2010-01-07 13:10:00,59.58,59.67,59.57,59.65,191500.0,35.778,35.832,35.772,35.82,191500.0
2010-01-07 13:20:00,59.65,59.72,59.63,59.71,85400.0,35.82,35.862,35.808,35.856,85400.0
2010-01-07 13:30:00,59.7,59.76,59.7,59.73,127700.0,35.85,35.8861,35.85,35.8681,127700.0
2010-01-07 13:40:00,59.73,59.74,59.65,59.67,200200.0,35.8681,35.8741,35.82,35.832,200200.0
2010-01-07 13:50:00,59.67,59.71,59.61,59.62,241300.0,35.832,35.856,35.796,35.802,241300.0
2010-01-07 14:00:00,59.62,59.69,59.6,59.67,203400.0,35.802,35.844,35.79,35.832,203400.0
2010-01-07 14:10:00,59.67,59.7,59.63,59.63,164000.0,35.832,35.85,35.808,35.808,164000.0
2010-01-07 14:20:00,59.64,59.71,59.63,59.67,177100.0,35.814,35.856,35.808,35.832,177100.0
2010-01-07 14:30:00,59.67,59.85,59.66,59.83,636500.0,35.832,35.9401,35.826,35.9281,636500.0
2010-01-07 14:40:00,59.83,59.85,59.79,59.83,300500.0,35.9281,35.9401,35.9041,35.9281,300500.0
2010-01-07 14:50:00,59.83,59.84,59.79,59.84,253600.0,35.9281,35.9341,35.9041,35.9341,253600.0
2010-01-07 15:00:00,59.84,59.84,59.66,59.74,558100.0,35.9341,35.9341,35.826,35.8741,558100.0
2010-01-07 15:10:00,59.74,59.83,59.72,59.81,327300.0,35.8741,35.9281,35.862,35.9161,327300.0
2010-01-07 15:20:00,59.81,59.9,59.79,59.86,602200.0,35.9161,35.9701,35.9041,35.9461,602200.0
2010-01-07 15:30:00,59.86,59.95,59.86,59.93,330100.0,35.9461,36.0002,35.9461,35.9882,330100.0
2010-01-07 15:40:00,59.94,60.01,59.91,59.91,623200.0,35.9942,36.0362,35.9761,35.9761,623200.0
2010-01-07 15:50:00,59.92,59.94,59.87,59.9,704900.0,35.9821,35.9942,35.9521,35.9701,704900.0
2010-01-08 09:30:00,59.7,59.78,59.52,59.53,722700.0,35.85,35.8981,35.7419,35.748,722700.0
2010-01-08 09:40:00,59.55,59.75,59.49,59.73,643900.0,35.76,35.8801,35.7239,35.8681,643900.0
2010-01-08 09:50:00,59.72,59.9,59.69,59.89,564200.0,35.862,35.9701,35.844,35.9641,564200.0
2010-01-08 10:00:00,59.9,59.92,59.7,59.77,449700.0,35.9701,35.9821,35.85,35.8921,449700.0
2010-01-08 10:10:00,59.77,59.8,59.66,59.78,333100.0,35.8921,35.9101,35.826,35.8981,333100.0
2010-01-08 10:20:00,59.78,59.78,59.71,59.77,358900.0,35.8981,35.8981,35.856,35.8921,358900.0
2010-01-08 10:30:00,59.78,59.81,59.75,59.77,328900.0,35.8981,35.9161,35.8801,35.8921,328900.0
2010-01-08 10:40:00,59.77,59.83,59.74,59.82,324900.0,35.8921,35.9281,35.8741,35.9221,324900.0
2010-01-08 10:50:00,59.81,59.89,59.79,59.89,132900.0,35.9161,35.9641,35.9041,35.9641,132900.0
2010-01-08 11:00:00,59.89,59.97,59.85,59.94,489200.0,35.9641,36.0122,35.9401,35.9942,489200.0
2010-01-08 11:10:00,59.95,59.99,59.9,59.98,264100.0,36.0002,36.0242,35.9701,36.0182,264100.0
2010-01-08 11:20:00,59.97,60.01,59.91,59.93,290100.0,36.0122,36.0362,35.9761,35.9882,290100.0
2010-01-08 11:30:00,59.94,59.94,59.84,59.84,224900.0,35.9942,35.9942,35.9341,35.9341,224900.0
2010-01-08 11:40:00,59.85,59.98,59.84,59.98,180400.0,35.9401,36.0182,35.9341,36.0182,180400.0
2010-01-08 11:50:00,59.98,60.04,59.98,60.02,165200.0,36.0182,36.0542,36.0182,36.0422,165200.0
2010-01-08 12:00:00,60.02,60.08,59.99,60.02,274800.0,36.0422,36.0782,36.0242,36.0422,274800.0
2010-01-08 12:10:00,60.02,60.04,59.97,59.99,120400.0,36.0422,36.0542,36.0122,36.0242,120400.0
2010-01-08 12:20:00,59.99,60.15,59.98,60.15,116700.0,36.0242,36.1203,36.0182,36.1203,116700.0
2010-01-08 12:30:00,60.15,60.22,60.14,60.22,275600.0,36.1203,36.1623,36.1143,36.1623,275600.0
2010-01-08 12:40:00,60.22,60.26,60.18,60.18,271500.0,36.1623,36.1863,36.1383,36.1383,271500.0
2010-01-08 12:50:00,60.17,60.18,60.08,60.1,325000.0,36.1323,36.1383,36.0782,36.0902,325000.0
2010-01-08 13:00:00,60.1,60.16,60.07,60.15,217600.0,36.0902,36.1263,36.0722,36.1203,217600.0
2010-01-08 13:10:00,60.15,60.19,60.15,60.17,205600.0,36.1203,36.1443,36.1203,36.1323,205600.0
2010-01-08 13:20:00,60.15,60.16,60.12,60.14,75800.0,36.1203,36.1263,36.1022,36.1143,75800.0
2010-01-08 13:30:00,60.15,60.25,60.15,60.21,261600.0,36.1203,36.1803,36.1203,36.1563,261600.0
2010-01-08 13:40:00,60.21,60.24,60.11,60.13,162800.0,36.1563,36.1743,36.0962,36.1083,162800.0
2010-01-08 13:50:00,60.12,60.14,60.07,60.1,202800.0,36.1022,36.1143,36.0722,36.0902,202800.0
2010-01-08 14:00:00,60.09,60.11,59.94,59.98,1116900.0,36.0842,36.0962,35.9942,36.0182,1116900.0
2010-01-08 14:10:00,59.99,60.06,59.97,60.01,238800.0,36.0242,36.0662,36.0122,36.0362,238800.0
2010-01-08 14:20:00,60.01,60.08,59.98,60.08,184000.0,36.0362,36.0782,36.0182,36.0782,184000.0
2010-01-08 14:30:00,60.08,60.08,60.02,60.06,109400.0,36.0782,36.0782,36.0422,36.0662,109400.0
2010-01-08 14:40:00,60.06,60.1,60.02,60.07,352100.0,36.0662,36.0902,36.0422,36.0722,352100.0
2010-01-08 14:50:00,60.06,60.13,60.06,60.13,359500.0,36.0662,36.1083,36.0662,36.1083,359500.0
2010-01-08 15:00:00,60.11,60.14,60.09,60.13,135500.0,36.0962,36.1143,36.0842,36.1083,135500.0
2010-01-08 15:10:00,60.13,60.18,60.11,60.11,176600.0,36.1083,36.1383,36.0962,36.0962,176600.0
2010-01-08 15:20:00,60.11,60.12,60.08,60.12,334500.0,36.0962,36.1022,36.0782,36.1022,334500.0
2010-01-08 15:30:00,60.11,60.21,60.07,60.21,465900.0,36.0962,36.1563,36.0722,36.1563,465900.0
2010-01-08 15:40:00,60.21,60.3,60.21,60.28,435100.0,36.1563,36.2103,36.1563,36.1983,435100.0
2010-01-08 15:50:00,60.29,60.35,60.28,60.31,1146100.0,36.2043,36.2404,36.1983,36.2163,1146100.0
2010-01-11 09:30:00,60.69,60.87,60.58,60.61,774900.0,36.4445,36.5526,36.3785,36.3965,774900.0
2010-01-11 09:40:00,60.62,60.84,60.52,60.84,496200.0,36.4025,36.5346,36.3425,36.5346,496200.0
2010-01-11 09:50:00,60.83,60.85,60.71,60.72,563700.0,36.5286,36.5406,36.4565,36.4626,563700.0
2010-01-11 10:00:00,60.72,60.86,60.64,60.64,753700.0,36.4626,36.5466,36.4145,36.4145,753700.0
2010-01-11 10:10:00,60.63,60.71,60.56,60.67,489000.0,36.4085,36.4565,36.3665,36.4325,489000.0
2010-01-11 10:20:00,60.67,60.67,60.42,60.45,696000.0,36.4325,36.4325,36.2824,36.3004,696000.0
2010-01-11 10:30:00,60.44,60.47,60.28,60.3,956000.0,36.2944,36.3124,36.1983,36.2103,956000.0
2010-01-11 10:40:00,60.3,60.44,60.17,60.26,988300.0,36.2103,36.2944,36.1323,36.1863,988300.0
2010-01-11 10:50:00,60.27,60.29,60.2,60.22,452400.0,36.1923,36.2043,36.1503,36.1623,452400.0
2010-01-11 11:00:00,60.23,60.23,60.0,60.01,568700.0,36.1683,36.1683,36.0302,36.0362,568700.0
2010-01-11 11:10:00,60.01,60.01,59.83,59.91,564400.0,36.0362,36.0362,35.9281,35.9761,564400.0
2010-01-11 11:20:00,59.91,60.0,59.91,59.96,406400.0,35.9761,36.0302,35.9761,36.0062,406400.0
2010-01-11 11:30:00,59.96,60.05,59.96,60.04,517500.0,36.0062,36.0602,36.0062,36.0542,517500.0
2010-01-11 11:40:00,60.05,60.09,59.57,60.04,314000.0,36.0602,36.0842,35.772,36.0542,314000.0
2010-01-11 11:50:00,60.03,60.1,60.01,60.1,315300.0,36.0482,36.0902,36.0362,36.0902,315300.0
2010-01-11 12:00:00,60.1,60.13,59.97,60.06,165900.0,36.0902,36.1083,36.0122,36.0662,165900.0
2010-01-11 12:10:00,60.06,60.1,60.03,60.06,114700.0,36.0662,36.0902,36.0482,36.0662,114700.0
2010-01-11 12:20:00,60.08,60.08,60.0,60.01,252400.0,36.0782,36.0782,36.0302,36.0362,252400.0
2010-01-11 12:30:00,60.01,60.03,59.96,59.98,122400.0,36.0362,36.0482,36.0062,36.0182,122400.0
2010-01-11 12:40:00,59.98,60.01,59.82,59.84,293100.0,36.0182,36.0362,35.9221,35.9341,293100.0
2010-01-11 12:50:00,59.84,59.94,59.73,59.85,719600.0,35.9341,35.9942,35.8681,35.9401,719600.0
2010-01-11 13:00:00,59.85,60.0,59.83,59.92,167300.0,35.9401,36.0302,35.9281,35.9821,167300.0
2010-01-11 13:10:00,59.91,59.98,59.9,59.97,164000.0,35.9761,36.0182,35.9701,36.0122,164000.0
2010-01-11 13:20:00,59.98,60.0,59.93,59.97,95900.0,36.0182,36.0302,35.9882,36.0122,95900.0
2010-01-11 13:30:00,59.98,60.02,59.97,60.0,107900.0,36.0182,36.0422,36.0122,36.0302,107900.0
2010-01-11 13:40:00,60.0,60.18,59.96,60.15,322100.0,36.0302,36.1383,36.0062,36.1203,322100.0
2010-01-11 13:50:00,60.15,60.2,60.13,60.14,389300.0,36.1203,36.1503,36.1083,36.1143,389300.0
2010-01-11 14:00:00,60.14,60.15,60.01,60.04,516800.0,36.1143,36.1203,36.0362,36.0542,516800.0
2010-01-11 14:10:00,60.04,60.2,60.03,60.14,174400.0,36.0542,36.1503,36.0482,36.1143,174400.0
2010-01-11 14:20:00,60.14,60.21,60.1,60.12,294200.0,36.1143,36.1563,36.0902,36.1022,294200.0
2010-01-11 14:30:00,60.12,60.16,60.09,60.15,186200.0,36.1022,36.1263,36.0842,36.1203,186200.0
2010-01-11 14:40:00,60.15,60.17,60.13,60.14,119800.0,36.1203,36.1323,36.1083,36.1143,119800.0
2010-01-11 14:50:00,60.14,60.16,60.12,60.15,290500.0,36.1143,36.1263,36.1022,36.1203,290500.0
2010-01-11 15:00:00,60.14,60.23,60.13,60.22,322300.0,36.1143,36.1683,36.1083,36.1623,322300.0
2010-01-11 15:10:00,60.22,60.29,60.17,60.29,184700.0,36.1623,36.2043,36.1323,36.2043,184700.0
2010-01-11 15:20:00,60.29,60.31,60.24,60.28,324400.0,36.2043,36.2163,36.1743,36.1983,324400.0
2010-01-11 15:30:00,60.28,60.32,60.26,60.29,321200.0,36.1983,36.2224,36.1863,36.2043,321200.0
2010-01-11 15:40:00,60.29,60.3,60.22,60.25,468700.0,36.2043,36.2103,36.1623,36.1803,468700.0
2010-01-11 15:50:00,60.25,60.28,60.18,60.2,783900.0,36.1803,36.1983,36.1383,36.1503,783900.0
2010-01-12 09:30:00,59.33,59.45,59.22,59.4,1102200.0,35.6279,35.6999,35.5618,35.6699,1102200.0
2010-01-12 09:40:00,59.39,59.42,59.21,59.39,1018900.0,35.6639,35.6819,35.5558,35.6639,1018900.0
2010-01-12 09:50:00,59.39,59.46,59.27,59.45,852600.0,35.6639,35.7059,35.5918,35.6999,852600.0
2010-01-12 10:00:00,59.45,59.51,59.42,59.45,649400.0,35.6999,35.7359,35.6819,35.6999,649400.0
2010-01-12 10:10:00,59.45,59.51,59.36,59.41,536100.0,35.6999,35.7359,35.6459,35.6759,536100.0
2010-01-12 10:20:00,59.42,59.59,59.37,59.57,389500.0,35.6819,35.784,35.6519,35.772,389500.0
2010-01-12 10:30:00,59.57,59.6,59.47,59.51,441200.0,35.772,35.79,35.7119,35.7359,441200.0
2010-01-12 10:40:00,59.5,59.51,59.35,59.46,970500.0,35.7299,35.7359,35.6399,35.7059,970500.0
2010-01-12 10:50:00,59.47,59.58,59.45,59.54,458500.0,35.7119,35.778,35.6999,35.754,458500.0
2010-01-12 11:00:00,59.54,59.6,59.51,59.6,234200.0,35.754,35.79,35.7359,35.79,234200.0
2010-01-12 11:10:00,59.59,59.6,59.43,59.54,194900.0,35.784,35.79,35.6879,35.754,194900.0
2010-01-12 11:20:00,59.54,59.65,59.53,59.62,321300.0,35.754,35.82,35.748,35.802,321300.0
2010-01-12 11:30:00,59.63,59.71,59.55,59.55,464700.0,35.808,35.856,35.76,35.76,464700.0
2010-01-12 11:40:00,59.56,59.59,59.48,59.51,189800.0,35.766,35.784,35.7179,35.7359,189800.0
2010-01-12 11:50:00,59.51,59.51,59.41,59.43,234800.0,35.7359,35.7359,35.6759,35.6879,234800.0
2010-01-12 12:00:00,59.43,59.49,59.38,59.48,401700.0,35.6879,35.7239,35.6579,35.7179,401700.0
2010-01-12 12:10:00,59.49,59.49,59.4,59.41,168500.0,35.7239,35.7239,35.6699,35.6759,168500.0
2010-01-12 12:20:00,59.4,59.42,59.26,59.29,973800.0,35.6699,35.6819,35.5858,35.6038,973800.0
2010-01-12 12:30:00,59.29,59.37,59.24,59.37,422400.0,35.6038,35.6519,35.5738,35.6519,422400.0
2010-01-12 12:40:00,59.37,59.4,59.25,59.25,194900.0,35.6519,35.6699,35.5798,35.5798,194900.0
2010-01-12 12:50:00,59.25,59.26,59.13,59.18,454300.0,35.5798,35.5858,35.5078,35.5378,454300.0
2010-01-12 13:00:00,59.18,59.25,59.15,59.25,304300.0,35.5378,35.5798,35.5198,35.5798,304300.0
2010-01-12 13:10:00,59.24,59.26,59.12,59.13,487700.0,35.5738,35.5858,35.5017,35.5078,487700.0
2010-01-12 13:20:00,59.13,59.13,59.04,59.07,1236800.0,35.5078,35.5078,35.4537,35.4717,1236800.0
2010-01-12 13:30:00,59.07,59.21,59.06,59.2,515600.0,35.4717,35.5558,35.4657,35.5498,515600.0
2010-01-12 13:40:00,59.2,59.45,59.17,59.19,467000.0,35.5498,35.6999,35.5318,35.5438,467000.0
2010-01-12 13:50:00,59.19,59.3,59.12,59.3,413800.0,35.5438,35.6098,35.5017,35.6098,413800.0
2010-01-12 14:00:00,59.29,59.32,59.25,59.32,270600.0,35.6038,35.6218,35.5798,35.6218,270600.0
2010-01-12 14:10:00,59.31,59.33,59.28,59.32,310400.0,35.6158,35.6279,35.5978,35.6218,310400.0
2010-01-12 14:20:00,59.31,59.33,59.25,59.33,334200.0,35.6158,35.6279,35.5798,35.6279,334200.0
2010-01-12 14:30:00,59.33,59.35,59.29,59.3,193000.0,35.6279,35.6399,35.6038,35.6098,193000.0
2010-01-12 14:40:00,59.3,59.34,59.2,59.34,216800.0,35.6098,35.6339,35.5498,35.6339,216800.0
2010-01-12 14:50:00,59.34,59.44,59.34,59.4,1012300.0,35.6339,35.6939,35.6339,35.6699,1012300.0
2010-01-12 15:00:00,59.41,59.41,59.29,59.36,493000.0,35.6759,35.6759,35.6038,35.6459,493000.0
2010-01-12 15:10:00,59.36,59.37,59.26,59.29,326500.0,35.6459,35.6519,35.5858,35.6038,326500.0
2010-01-12 15:20:00,59.29,59.29,59.2,59.26,615600.0,35.6038,35.6038,35.5498,35.5858,615600.0
2010-01-12 15:30:00,59.26,59.28,59.1,59.1,712800.0,35.5858,35.5978,35.4897,35.4897,712800.0
2010-01-12 15:40:00,59.11,59.23,59.1,59.22,752500.0,35.4957,35.5678,35.4897,35.5618,752500.0
2010-01-12 15:50:00,59.22,59.32,59.22,59.3,1495900.0,35.5618,35.6218,35.5618,35.6098,1495900.0
2010-01-13 09:30:00,59.32,59.49,59.2,59.25,1794800.0,35.6218,35.7239,35.5498,35.5798,1794800.0
2010-01-13 09:40:00,59.25,59.5,59.25,59.34,948800.0,35.5798,35.7299,35.5798,35.6339,948800.0
2010-01-13 09:50:00,59.33,59.38,59.13,59.13,321500.0,35.6279,35.6579,35.5078,35.5078,321500.0
2010-01-13 10:00:00,59.13,59.16,58.84,58.89,917500.0,35.5078,35.5258,35.3336,35.3636,917500.0
2010-01-13 10:10:00,58.89,58.9,58.76,58.82,680900.0,35.3636,35.3696,35.2856,35.3216,680900.0
2010-01-13 10:20:00,58.81,58.82,58.63,58.77,700100.0,35.3156,35.3216,35.2075,35.2916,700100.0
2010-01-13 10:30:00,58.77,58.85,58.52,58.82,2796900.0,35.2916,35.3396,35.1414,35.3216,2796900.0
2010-01-13 10:40:00,58.8,58.88,58.73,58.76,599800.0,35.3096,35.3576,35.2676,35.2856,599800.0
2010-01-13 10:50:00,58.76,58.99,58.76,58.98,1016100.0,35.2856,35.4237,35.2856,35.4177,1016100.0
2010-01-13 11:00:00,58.98,59.03,58.89,58.96,634500.0,35.4177,35.4477,35.3636,35.4057,634500.0
2010-01-13 11:10:00,58.95,58.96,58.8,58.85,319600.0,35.3997,35.4057,35.3096,35.3396,319600.0
2010-01-13 11:20:00,58.84,59.12,58.84,59.12,658100.0,35.3336,35.5017,35.3336,35.5017,658100.0
2010-01-13 11:30:00,59.12,59.2,59.1,59.19,459300.0,35.5017,35.5498,35.4897,35.5438,459300.0
2010-01-13 11:40:00,59.17,59.28,59.17,59.2,410900.0,35.5318,35.5978,35.5318,35.5498,410900.0
2010-01-13 11:50:00,59.19,59.22,58.9,59.17,176300.0,35.5438,35.5618,35.3696,35.5318,176300.0
2010-01-13 12:00:00,59.17,59.37,59.16,59.33,830600.0,35.5318,35.6519,35.5258,35.6279,830600.0
2010-01-13 12:10:00,59.32,59.33,59.18,59.27,227000.0,35.6218,35.6279,35.5378,35.5918,227000.0
2010-01-13 12:20:00,59.27,59.35,59.21,59.29,260200.0,35.5918,35.6399,35.5558,35.6038,260200.0
2010-01-13 12:30:00,59.28,59.46,59.25,59.4,392100.0,35.5978,35.7059,35.5798,35.6699,392100.0
2010-01-13 12:40:00,59.39,59.49,59.39,59.42,272800.0,35.6639,35.7239,35.6639,35.6819,272800.0
2010-01-13 12:50:00,59.41,59.47,59.3,59.3,516900.0,35.6759,35.7119,35.6098,35.6098,516900.0
2010-01-13 13:00:00,59.31,59.38,59.29,59.37,218600.0,35.6158,35.6579,35.6038,35.6519,218600.0
2010-01-13 13:10:00,59.37,59.44,59.36,59.37,353500.0,35.6519,35.6939,35.6459,35.6519,353500.0
2010-01-13 13:20:00,59.38,59.39,59.28,59.39,190700.0,35.6579,35.6639,35.5978,35.6639,190700.0
2010-01-13 13:30:00,59.38,59.47,59.38,59.44,195800.0,35.6579,35.7119,35.6579,35.6939,195800.0
2010-01-13 13:40:00,59.44,59.48,59.38,59.39,644800.0,35.6939,35.7179,35.6579,35.6639,644800.0
2010-01-13 13:50:00,59.38,59.38,59.24,59.25,293900.0,35.6579,35.6579,35.5738,35.5798,293900.0
2010-01-13 14:00:00,59.25,59.4,59.25,59.28,324300.0,35.5798,35.6699,35.5798,35.5978,324300.0
2010-01-13 14:10:00,59.28,59.37,59.25,59.26,139000.0,35.5978,35.6519,35.5798,35.5858,139000.0
2010-01-13 14:20:00,59.28,59.38,59.26,59.35,170100.0,35.5978,35.6579,35.5858,35.6399,170100.0
2010-01-13 14:30:00,59.35,59.42,59.34,59.4,233100.0,35.6399,35.6819,35.6339,35.6699,233100.0
2010-01-13 14:40:00,59.39,59.55,59.38,59.54,342400.0,35.6639,35.76,35.6579,35.754,342400.0
2010-01-13 14:50:00,59.55,59.55,59.49,59.52,275700.0,35.76,35.76,35.7239,35.7419,275700.0
2010-01-13 15:00:00,59.53,59.54,59.47,59.53,304000.0,35.748,35.754,35.7119,35.748,304000.0
2010-01-13 15:10:00,59.54,59.65,59.54,59.63,572200.0,35.754,35.82,35.754,35.808,572200.0
2010-01-13 15:20:00,59.62,59.75,59.62,59.73,438900.0,35.802,35.8801,35.802,35.8681,438900.0
2010-01-13 15:30:00,59.73,59.8,59.68,59.71,433700.0,35.8681,35.9101,35.838,35.856,433700.0
2010-01-13 15:40:00,59.71,59.73,59.64,59.72,477700.0,35.856,35.8681,35.814,35.862,477700.0
2010-01-13 15:50:00,59.72,59.74,59.63,59.64,1303000.0,35.862,35.8741,35.808,35.814,1303000.0
2010-01-14 09:30:00,59.56,59.84,59.45,59.59,1410200.0,35.766,35.9341,35.6999,35.784,1410200.0
2010-01-14 09:40:00,59.59,59.79,59.54,59.73,634900.0,35.784,35.9041,35.754,35.8681,634900.0
2010-01-14 09:50:00,59.74,59.78,59.63,59.64,478700.0,35.8741,35.8981,35.808,35.814,478700.0
2010-01-14 10:00:00,59.64,59.82,59.63,59.79,556400.0,35.814,35.9221,35.808,35.9041,556400.0
2010-01-14 10:10:00,59.79,59.82,59.72,59.77,255300.0,35.9041,35.9221,35.862,35.8921,255300.0
2010-01-14 10:20:00,59.78,59.89,59.75,59.75,375300.0,35.8981,35.9641,35.8801,35.8801,375300.0
2010-01-14 10:30:00,59.75,59.8,59.71,59.76,602800.0,35.8801,35.9101,35.856,35.8861,602800.0
2010-01-14 10:40:00,59.76,59.8,59.5,59.54,927000.0,35.8861,35.9101,35.7299,35.754,927000.0
2010-01-14 10:50:00,59.53,59.54,59.44,59.47,373300.0,35.748,35.754,35.6939,35.7119,373300.0
2010-01-14 11:00:00,59.46,59.46,59.33,59.43,407200.0,35.7059,35.7059,35.6279,35.6879,407200.0
2010-01-14 11:10:00,59.42,59.57,59.36,59.49,265500.0,35.6819,35.772,35.6459,35.7239,265500.0
2010-01-14 11:20:00,59.51,59.61,59.45,59.57,274900.0,35.7359,35.796,35.6999,35.772,274900.0
2010-01-14 11:30:00,59.57,59.67,59.56,59.59,307700.0,35.772,35.832,35.766,35.784,307700.0
2010-01-14 11:40:00,59.59,59.67,59.58,59.64,178100.0,35.784,35.832,35.778,35.814,178100.0
2010-01-14 11:50:00,59.65,59.69,59.55,59.57,128000.0,35.82,35.844,35.76,35.772,128000.0
2010-01-14 12:00:00,59.57,59.72,59.57,59.69,167400.0,35.772,35.862,35.772,35.844,167400.0
2010-01-14 12:10:00,59.69,59.69,59.6,59.6,143500.0,35.844,35.844,35.79,35.79,143500.0
2010-01-14 12:20:00,59.61,59.62,59.52,59.61,279300.0,35.796,35.802,35.7419,35.796,279300.0
2010-01-14 12:30:00,59.62,59.7,59.6,59.61,452100.0,35.802,35.85,35.79,35.796,452100.0
2010-01-14 12:40:00,59.62,59.62,59.47,59.48,462800.0,35.802,35.802,35.7119,35.7179,462800.0
2010-01-14 12:50:00,59.48,59.53,59.48,59.53,198900.0,35.7179,35.748,35.7179,35.748,198900.0
2010-01-14 13:00:00,59.53,59.53,59.44,59.49,247300.0,35.748,35.748,35.6939,35.7239,247300.0
2010-01-14 13:10:00,59.5,59.54,59.45,59.49,320100.0,35.7299,35.754,35.6999,35.7239,320100.0
2010-01-14 13:20:00,59.49,59.58,59.47,59.58,387400.0,35.7239,35.778,35.7119,35.778,387400.0
2010-01-14 13:30:00,59.59,59.65,59.57,59.58,189000.0,35.784,35.82,35.772,35.778,189000.0
2010-01-14 13:40:00,59.58,59.64,59.54,59.61,94200.0,35.778,35.814,35.754,35.796,94200.0
2010-01-14 13:50:00,59.61,59.66,59.56,59.62,290000.0,35.796,35.826,35.766,35.802,290000.0
2010-01-14 14:00:00,59.62,59.67,59.62,59.64,71300.0,35.802,35.832,35.802,35.814,71300.0
2010-01-14 14:10:00,59.64,59.68,59.6,59.62,252800.0,35.814,35.838,35.79,35.802,252800.0
2010-01-14 14:20:00,59.62,59.65,59.6,59.62,100600.0,35.802,35.82,35.79,35.802,100600.0
2010-01-14 14:30:00,59.61,59.69,59.6,59.69,64700.0,35.796,35.844,35.79,35.844,64700.0
2010-01-14 14:40:00,59.69,59.74,59.68,59.71,247000.0,35.844,35.8741,35.838,35.856,247000.0
2010-01-14 14:50:00,59.7,59.79,59.68,59.75,143900.0,35.85,35.9041,35.838,35.8801,143900.0
2010-01-14 15:00:00,59.75,59.82,59.75,59.78,218700.0,35.8801,35.9221,35.8801,35.8981,218700.0
2010-01-14 15:10:00,59.77,59.83,59.76,59.78,434800.0,35.8921,35.9281,35.8861,35.8981,434800.0
2010-01-14 15:20:00,59.77,59.8,59.74,59.77,332000.0,35.8921,35.9101,35.8741,35.8921,332000.0
2010-01-14 15:30:00,59.76,59.81,59.73,59.75,459800.0,35.8861,35.9161,35.8681,35.8801,459800.0
2010-01-14 15:40:00,59.76,59.85,59.76,59.78,501300.0,35.8861,35.9401,35.8861,35.8981,501300.0
2010-01-14 15:50:00,59.79,59.79,59.73,59.75,657400.0,35.9041,35.9041,35.8681,35.8801,657400.0
2010-01-15 09:30:00,59.67,59.8,59.52,59.56,853100.0,35.832,35.9101,35.7419,35.766,853100.0
2010-01-15 09:40:00,59.55,59.61,59.35,59.36,663300.0,35.76,35.796,35.6399,35.6459,663300.0
2010-01-15 09:50:00,59.37,59.38,59.2,59.25,1077400.0,35.6519,35.6579,35.5498,35.5798,1077400.0
2010-01-15 10:00:00,59.25,59.29,58.99,59.0,1089100.0,35.5798,35.6038,35.4237,35.4297,1089100.0
2010-01-15 10:10:00,58.99,59.19,58.99,59.18,828600.0,35.4237,35.5438,35.4237,35.5378,828600.0
2010-01-15 10:20:00,59.18,59.26,59.1,59.19,711000.0,35.5378,35.5858,35.4897,35.5438,711000.0
2010-01-15 10:30:00,59.19,59.23,58.98,58.99,385200.0,35.5438,35.5678,35.4177,35.4237,385200.0
2010-01-15 10:40:00,59.01,59.18,58.9,59.18,412800.0,35.4357,35.5378,35.3696,35.5378,412800.0
2010-01-15 10:50:00,59.18,59.19,58.97,59.04,331800.0,35.5378,35.5438,35.4117,35.4537,331800.0
2010-01-15 11:00:00,59.05,59.06,59.0,59.04,376900.0,35.4597,35.4657,35.4297,35.4537,376900.0
2010-01-15 11:10:00,59.05,59.06,58.98,59.04,472400.0,35.4597,35.4657,35.4177,35.4537,472400.0
2010-01-15 11:20:00,59.03,59.05,58.96,58.96,305400.0,35.4477,35.4597,35.4057,35.4057,305400.0
2010-01-15 11:30:00,58.96,58.99,58.93,58.97,253500.0,35.4057,35.4237,35.3877,35.4117,253500.0
2010-01-15 11:40:00,58.99,59.07,58.98,59.04,514400.0,35.4237,35.4717,35.4177,35.4537,514400.0
2010-01-15 11:50:00,59.04,59.06,58.97,58.97,354200.0,35.4537,35.4657,35.4117,35.4117,354200.0
2010-01-15 12:00:00,58.97,59.03,58.95,59.03,221800.0,35.4117,35.4477,35.3997,35.4477,221800.0
2010-01-15 12:10:00,59.03,59.09,59.03,59.08,474700.0,35.4477,35.4837,35.4477,35.4777,474700.0
2010-01-15 12:20:00,59.09,59.09,58.92,58.93,319800.0,35.4837,35.4837,35.3816,35.3877,319800.0
2010-01-15 12:30:00,58.93,59.1,58.93,58.93,772000.0,35.3877,35.4897,35.3877,35.3877,772000.0
2010-01-15 12:40:00,58.94,58.96,58.85,58.95,377700.0,35.3937,35.4057,35.3396,35.3997,377700.0
2010-01-15 12:50:00,58.95,58.98,58.92,58.96,206200.0,35.3997,35.4177,35.3816,35.4057,206200.0
2010-01-15 13:00:00,58.97,59.01,58.94,58.98,206600.0,35.4117,35.4357,35.3937,35.4177,206600.0
2010-01-15 13:10:00,58.98,59.02,58.96,59.01,151900.0,35.4177,35.4417,35.4057,35.4357,151900.0
2010-01-15 13:20:00,58.99,59.04,58.96,59.02,294700.0,35.4237,35.4537,35.4057,35.4417,294700.0
2010-01-15 13:30:00,59.02,59.06,58.98,59.0,357800.0,35.4417,35.4657,35.4177,35.4297,357800.0
2010-01-15 13:40:00,59.0,59.1,58.97,59.09,318000.0,35.4297,35.4897,35.4117,35.4837,318000.0
2010-01-15 13:50:00,59.09,59.1,59.0,59.03,346700.0,35.4837,35.4897,35.4297,35.4477,346700.0
2010-01-15 14:00:00,59.03,59.1,59.03,59.08,215000.0,35.4477,35.4897,35.4477,35.4777,215000.0
2010-01-15 14:10:00,59.07,59.08,59.0,59.01,123900.0,35.4717,35.4777,35.4297,35.4357,123900.0
2010-01-15 14:20:00,59.01,59.01,58.91,58.92,303800.0,35.4357,35.4357,35.3756,35.3816,303800.0
2010-01-15 14:30:00,58.91,58.93,58.89,58.9,172700.0,35.3756,35.3877,35.3636,35.3696,172700.0
2010-01-15 14:40:00,58.9,58.93,58.88,58.89,257600.0,35.3696,35.3877,35.3576,35.3636,257600.0
2010-01-15 14:50:00,58.89,59.02,58.88,59.0,457700.0,35.3636,35.4417,35.3576,35.4297,457700.0
2010-01-15 15:00:00,59.0,59.13,59.0,59.06,833000.0,35.4297,35.5078,35.4297,35.4657,833000.0
2010-01-15 15:10:00,59.06,59.19,59.06,59.14,486700.0,35.4657,35.5438,35.4657,35.5138,486700.0
2010-01-15 15:20:00,59.14,59.18,59.13,59.16,262200.0,35.5138,35.5378,35.5078,35.5258,262200.0
2010-01-15 15:30:00,59.16,59.23,59.13,59.19,419200.0,35.5258,35.5678,35.5078,35.5438,419200.0
2010-01-15 15:40:00,59.19,59.24,59.17,59.22,769900.0,35.5438,35.5738,35.5318,35.5618,769900.0
2010-01-15 15:50:00,59.21,59.28,59.17,59.22,1252400.0,35.5558,35.5978,35.5318,35.5618,1252400.0
2010-01-19 09:30:00,59.1,59.18,58.99,58.99,600000.0,35.4897,35.5378,35.4237,35.4237,600000.0
2010-01-19 09:40:00,58.99,59.28,58.99,59.26,1009100.0,35.4237,35.5978,35.4237,35.5858,1009100.0
2010-01-19 09:50:00,59.26,59.33,59.18,59.26,1126000.0,35.5858,35.6279,35.5378,35.5858,1126000.0
2010-01-19 10:00:00,59.26,59.36,59.24,59.31,435600.0,35.5858,35.6459,35.5738,35.6158,435600.0
2010-01-19 10:10:00,59.3,59.43,59.26,59.38,312400.0,35.6098,35.6879,35.5858,35.6579,312400.0
2010-01-19 10:20:00,59.37,59.41,59.27,59.28,393000.0,35.6519,35.6759,35.5918,35.5978,393000.0
2010-01-19 10:30:00,59.29,59.33,59.17,59.18,406000.0,35.6038,35.6279,35.5318,35.5378,406000.0
2010-01-19 10:40:00,59.17,59.24,59.12,59.19,443000.0,35.5318,35.5738,35.5017,35.5438,443000.0
2010-01-19 10:50:00,59.19,59.22,59.05,59.06,311600.0,35.5438,35.5618,35.4597,35.4657,311600.0
2010-01-19 11:00:00,59.07,59.16,59.04,59.14,277000.0,35.4717,35.5258,35.4537,35.5138,277000.0
2010-01-19 11:10:00,59.14,59.19,59.1,59.11,321700.0,35.5138,35.5438,35.4897,35.4957,321700.0
2010-01-19 11:20:00,59.11,59.19,59.08,59.18,282600.0,35.4957,35.5438,35.4777,35.5378,282600.0
2010-01-19 11:30:00,59.19,59.21,59.07,59.08,483200.0,35.5438,35.5558,35.4717,35.4777,483200.0
2010-01-19 11:40:00,59.07,59.17,59.04,59.15,237700.0,35.4717,35.5318,35.4537,35.5198,237700.0
2010-01-19 11:50:00,59.15,59.18,59.12,59.15,93500.0,35.5198,35.5378,35.5017,35.5198,93500.0
2010-01-19 12:00:00,59.15,59.3,59.15,59.28,286300.0,35.5198,35.6098,35.5198,35.5978,286300.0
2010-01-19 12:10:00,59.28,59.31,59.25,59.26,226200.0,35.5978,35.6158,35.5798,35.5858,226200.0
2010-01-19 12:20:00,59.26,59.41,59.26,59.37,324300.0,35.5858,35.6759,35.5858,35.6519,324300.0
2010-01-19 12:30:00,59.37,59.4,59.32,59.33,111100.0,35.6519,35.6699,35.6218,35.6279,111100.0
2010-01-19 12:40:00,59.33,59.4,59.33,59.4,68900.0,35.6279,35.6699,35.6279,35.6699,68900.0
2010-01-19 12:50:00,59.41,59.56,59.41,59.54,839300.0,35.6759,35.766,35.6759,35.754,839300.0
2010-01-19 13:00:00,59.53,59.55,59.4,59.41,377000.0,35.748,35.76,35.6699,35.6759,377000.0
2010-01-19 13:10:00,59.42,59.54,59.39,59.54,357200.0,35.6819,35.754,35.6639,35.754,357200.0
2010-01-19 13:20:00,59.54,59.55,59.48,59.5,188200.0,35.754,35.76,35.7179,35.7299,188200.0
2010-01-19 13:30:00,59.51,59.55,59.49,59.55,81500.0,35.7359,35.76,35.7239,35.76,81500.0
2010-01-19 13:40:00,59.56,59.57,59.52,59.55,61000.0,35.766,35.772,35.7419,35.76,61000.0
2010-01-19 13:50:00,59.55,59.56,59.48,59.54,72300.0,35.76,35.766,35.7179,35.754,72300.0
2010-01-19 14:00:00,59.55,59.62,59.5,59.61,247300.0,35.76,35.802,35.7299,35.796,247300.0
2010-01-19 14:10:00,59.61,59.63,59.56,59.58,201900.0,35.796,35.808,35.766,35.778,201900.0
2010-01-19 14:20:00,59.57,59.6,59.54,59.58,167300.0,35.772,35.79,35.754,35.778,167300.0
2010-01-19 14:30:00,59.58,59.59,59.53,59.53,104700.0,35.778,35.784,35.748,35.748,104700.0
2010-01-19 14:40:00,59.53,59.56,59.52,59.55,94700.0,35.748,35.766,35.7419,35.76,94700.0
2010-01-19 14:50:00,59.54,59.63,59.5,59.62,120500.0,35.754,35.808,35.7299,35.802,120500.0
2010-01-19 15:00:00,59.62,59.63,59.59,59.63,64300.0,35.802,35.808,35.784,35.808,64300.0
2010-01-19 15:10:00,59.63,59.69,59.63,59.65,251000.0,35.808,35.844,35.808,35.82,251000.0
2010-01-19 15:20:00,59.65,59.79,59.52,59.77,397600.0,35.82,35.9041,35.7419,35.8921,397600.0
2010-01-19 15:30:00,59.77,59.86,59.76,59.85,295700.0,35.8921,35.9461,35.8861,35.9401,295700.0
2010-01-19 15:40:00,59.85,59.88,59.81,59.88,414900.0,35.9401,35.9581,35.9161,35.9581,414900.0
2010-01-19 15:50:00,59.88,59.9,59.85,59.85,978600.0,35.9581,35.9701,35.9401,35.9401,978600.0
2010-01-20 09:30:00,59.14,59.16,58.79,58.79,862900.0,35.5138,35.5258,35.3036,35.3036,862900.0
2010-01-20 09:40:00,58.8,58.88,58.64,58.66,1085700.0,35.3096,35.3576,35.2135,35.2255,1085700.0
2010-01-20 09:50:00,58.65,58.92,58.62,58.72,669700.0,35.2195,35.3816,35.2015,35.2615,669700.0
2010-01-20 10:00:00,58.73,58.82,58.64,58.74,947000.0,35.2676,35.3216,35.2135,35.2736,947000.0
2010-01-20 10:10:00,58.74,58.97,58.72,58.92,409300.0,35.2736,35.4117,35.2615,35.3816,409300.0
2010-01-20 10:20:00,58.92,58.92,58.67,58.67,400500.0,35.3816,35.3816,35.2315,35.2315,400500.0
2010-01-20 10:30:00,58.67,58.76,58.63,58.74,373000.0,35.2315,35.2856,35.2075,35.2736,373000.0
2010-01-20 10:40:00,58.75,58.81,58.69,58.75,226700.0,35.2796,35.3156,35.2435,35.2796,226700.0
2010-01-20 10:50:00,58.75,58.76,58.59,58.61,333600.0,35.2796,35.2856,35.1835,35.1955,333600.0
2010-01-20 11:00:00,58.6,58.64,58.44,58.45,562100.0,35.1895,35.2135,35.0934,35.0994,562100.0
2010-01-20 11:10:00,58.45,58.59,58.44,58.57,301100.0,35.0994,35.1835,35.0934,35.1715,301100.0
2010-01-20 11:20:00,58.57,58.58,58.48,58.57,432100.0,35.1715,35.1775,35.1174,35.1715,432100.0
2010-01-20 11:30:00,58.57,58.6,58.53,58.53,180800.0,35.1715,35.1895,35.1474,35.1474,180800.0
2010-01-20 11:40:00,58.53,58.57,58.51,58.55,180700.0,35.1474,35.1715,35.1354,35.1595,180700.0
2010-01-20 11:50:00,58.54,58.61,58.5,58.58,306500.0,35.1535,35.1955,35.1294,35.1775,306500.0
2010-01-20 12:00:00,58.57,58.62,58.52,58.6,445600.0,35.1715,35.2015,35.1414,35.1895,445600.0
2010-01-20 12:10:00,58.61,58.66,58.59,58.6,282200.0,35.1955,35.2255,35.1835,35.1895,282200.0
2010-01-20 12:20:00,58.59,58.61,58.53,58.56,305300.0,35.1835,35.1955,35.1474,35.1655,305300.0
2010-01-20 12:30:00,58.56,58.59,58.51,58.56,160100.0,35.1655,35.1835,35.1354,35.1655,160100.0
2010-01-20 12:40:00,58.56,58.6,58.52,58.58,141800.0,35.1655,35.1895,35.1414,35.1775,141800.0
2010-01-20 12:50:00,58.58,58.6,58.51,58.59,189000.0,35.1775,35.1895,35.1354,35.1835,189000.0
2010-01-20 13:00:00,58.59,58.59,58.52,58.54,79800.0,35.1835,35.1835,35.1414,35.1535,79800.0
2010-01-20 13:10:00,58.52,58.54,58.42,58.45,554500.0,35.1414,35.1535,35.0814,35.0994,554500.0
2010-01-20 13:20:00,58.46,58.52,58.46,58.5,175300.0,35.1054,35.1414,35.1054,35.1294,175300.0
2010-01-20 13:30:00,58.5,58.57,58.47,58.56,181100.0,35.1294,35.1715,35.1114,35.1655,181100.0
2010-01-20 13:40:00,58.56,58.65,58.56,58.64,125200.0,35.1655,35.2195,35.1655,35.2135,125200.0
2010-01-20 13:50:00,58.64,58.66,58.58,58.58,182600.0,35.2135,35.2255,35.1775,35.1775,182600.0
2010-01-20 14:00:00,58.57,58.65,58.57,58.62,139500.0,35.1715,35.2195,35.1715,35.2015,139500.0
2010-01-20 14:10:00,58.62,58.67,58.57,58.63,251900.0,35.2015,35.2315,35.1715,35.2075,251900.0
2010-01-20 14:20:00,58.63,58.64,58.56,58.56,210500.0,35.2075,35.2135,35.1655,35.1655,210500.0
2010-01-20 14:30:00,58.56,58.65,58.55,58.59,316200.0,35.1655,35.2195,35.1595,35.1835,316200.0
2010-01-20 14:40:00,58.59,58.73,58.59,58.69,267100.0,35.1835,35.2676,35.1835,35.2435,267100.0
2010-01-20 14:50:00,58.69,58.78,58.69,58.78,285200.0,35.2435,35.2976,35.2435,35.2976,285200.0
2010-01-20 15:00:00,58.79,58.8,58.71,58.72,344600.0,35.3036,35.3096,35.2555,35.2615,344600.0
2010-01-20 15:10:00,58.72,58.77,58.71,58.73,286600.0,35.2615,35.2916,35.2555,35.2676,286600.0
2010-01-20 15:20:00,58.72,58.82,58.72,58.79,616900.0,35.2615,35.3216,35.2615,35.3036,616900.0
2010-01-20 15:30:00,58.8,58.82,58.71,58.79,583600.0,35.3096,35.3216,35.2555,35.3036,583600.0
2010-01-20 15:40:00,58.8,58.95,58.8,58.95,580500.0,35.3096,35.3997,35.3096,35.3997,580500.0
2010-01-20 15:50:00,58.95,58.97,58.75,58.86,1064700.0,35.3997,35.4117,35.2796,35.3456,1064700.0
2010-01-21 09:30:00,58.92,59.1,58.8,59.04,1319600.0,35.3816,35.4897,35.3096,35.4537,1319600.0
2010-01-21 09:40:00,59.04,59.05,58.62,58.72,805000.0,35.4537,35.4597,35.2015,35.2615,805000.0
2010-01-21 09:50:00,58.71,58.88,58.62,58.78,605400.0,35.2555,35.3576,35.2015,35.2976,605400.0
2010-01-21 10:00:00,58.79,58.97,58.66,58.92,787900.0,35.3036,35.4117,35.2255,35.3816,787900.0
2010-01-21 10:10:00,58.94,58.94,58.75,58.8,356300.0,35.3937,35.3937,35.2796,35.3096,356300.0
2010-01-21 10:20:00,58.81,58.81,58.11,58.13,1268600.0,35.3156,35.3156,34.8952,34.9072,1268600.0
2010-01-21 10:30:00,58.13,58.24,57.9,58.15,1939100.0,34.9072,34.9733,34.7691,34.9193,1939100.0
2010-01-21 10:40:00,58.15,58.28,58.12,58.12,607000.0,34.9193,34.9973,34.9012,34.9012,607000.0
2010-01-21 10:50:00,58.13,58.16,57.99,58.14,729700.0,34.9072,34.9253,34.8232,34.9133,729700.0
2010-01-21 11:00:00,58.15,58.3,57.9,57.98,1472700.0,34.9193,35.0093,34.7691,34.8172,1472700.0
2010-01-21 11:10:00,57.98,58.03,57.85,57.96,490400.0,34.8172,34.8472,34.7391,34.8052,490400.0
2010-01-21 11:20:00,57.97,58.02,57.92,57.97,419100.0,34.8112,34.8412,34.7811,34.8112,419100.0
2010-01-21 11:30:00,57.97,58.11,57.88,57.99,624100.0,34.8112,34.8952,34.7571,34.8232,624100.0
2010-01-21 11:40:00,57.98,58.02,57.7,57.96,620800.0,34.8172,34.8412,34.649,34.8052,620800.0
2010-01-21 11:50:00,57.96,58.16,57.91,57.93,757700.0,34.8052,34.9253,34.7751,34.7871,757700.0
2010-01-21 12:00:00,57.93,58.15,57.87,58.06,494600.0,34.7871,34.9193,34.7511,34.8652,494600.0
2010-01-21 12:10:00,58.06,58.25,58.01,58.02,576800.0,34.8652,34.9793,34.8352,34.8412,576800.0
2010-01-21 12:20:00,58.03,58.03,57.76,57.8,471300.0,34.8472,34.8472,34.6851,34.7091,471300.0
2010-01-21 12:30:00,57.8,57.92,57.77,57.85,339900.0,34.7091,34.7811,34.6911,34.7391,339900.0
2010-01-21 12:40:00,57.85,57.87,57.75,57.75,219300.0,34.7391,34.7511,34.6791,34.6791,219300.0
2010-01-21 12:50:00,57.75,57.77,57.68,57.73,309500.0,34.6791,34.6911,34.637,34.667,309500.0
2010-01-21 13:00:00,57.74,57.81,57.59,57.69,413600.0,34.6731,34.7151,34.583,34.643,413600.0
2010-01-21 13:10:00,57.68,57.79,57.68,57.76,269900.0,34.637,34.7031,34.637,34.6851,269900.0
2010-01-21 13:20:00,57.75,57.9,57.72,57.9,349100.0,34.6791,34.7691,34.661,34.7691,349100.0
2010-01-21 13:30:00,57.9,57.97,57.86,57.87,585000.0,34.7691,34.8112,34.7451,34.7511,585000.0
2010-01-21 13:40:00,57.86,57.87,57.74,57.79,165100.0,34.7451,34.7511,34.6731,34.7031,165100.0
2010-01-21 13:50:00,57.8,57.9,57.76,57.88,163800.0,34.7091,34.7691,34.6851,34.7571,163800.0
2010-01-21 14:00:00,57.88,57.92,57.76,57.79,365900.0,34.7571,34.7811,34.6851,34.7031,365900.0
2010-01-21 14:10:00,57.8,57.81,57.69,57.69,297300.0,34.7091,34.7151,34.643,34.643,297300.0
2010-01-21 14:20:00,57.7,58.04,57.66,58.02,615800.0,34.649,34.8532,34.625,34.8412,615800.0
2010-01-21 14:30:00,58.02,58.1,57.91,57.92,496800.0,34.8412,34.8892,34.7751,34.7811,496800.0
2010-01-21 14:40:00,57.91,57.94,57.81,57.87,347700.0,34.7751,34.7932,34.7151,34.7511,347700.0
2010-01-21 14:50:00,57.88,57.9,57.78,57.8,183000.0,34.7571,34.7691,34.6971,34.7091,183000.0
2010-01-21 15:00:00,57.81,57.83,57.6,57.65,431900.0,34.7151,34.7271,34.589,34.619,431900.0
2010-01-21 15:10:00,57.65,57.65,57.53,57.61,506500.0,34.619,34.619,34.5469,34.595,506500.0
2010-01-21 15:20:00,57.61,57.67,57.59,57.63,374000.0,34.595,34.631,34.583,34.607,374000.0
2010-01-21 15:30:00,57.63,57.78,57.6,57.61,842400.0,34.607,34.6971,34.589,34.595,842400.0
2010-01-21 15:40:00,57.61,57.81,57.61,57.75,869000.0,34.595,34.7151,34.595,34.6791,869000.0
2010-01-21 15:50:00,57.76,57.77,57.58,57.63,1591900.0,34.6851,34.6911,34.577,34.607,1591900.0
2010-01-22 09:30:00,57.39,57.61,57.06,57.47,1614100.0,34.4629,34.595,34.2647,34.5109,1614100.0
2010-01-22 09:40:00,57.46,57.48,57.1,57.18,958700.0,34.5049,34.5169,34.2887,34.3368,958700.0
2010-01-22 09:50:00,57.18,57.34,57.17,57.25,639900.0,34.3368,34.4329,34.3308,34.3788,639900.0
2010-01-22 10:00:00,57.24,57.29,56.9,56.92,922300.0,34.3728,34.4028,34.1686,34.1806,922300.0
2010-01-22 10:10:00,56.92,57.02,56.86,56.88,755300.0,34.1806,34.2407,34.1446,34.1566,755300.0
2010-01-22 10:20:00,56.88,57.25,56.87,57.25,989800.0,34.1566,34.3788,34.1506,34.3788,989800.0
2010-01-22 10:30:00,57.25,57.36,57.13,57.32,597200.0,34.3788,34.4449,34.3067,34.4208,597200.0
2010-01-22 10:40:00,57.33,57.52,57.28,57.3,717800.0,34.4268,34.5409,34.3968,34.4088,717800.0
2010-01-22 10:50:00,57.3,57.42,57.28,57.42,392800.0,34.4088,34.4809,34.3968,34.4809,392800.0
2010-01-22 11:00:00,57.41,57.6,57.39,57.44,400400.0,34.4749,34.589,34.4629,34.4929,400400.0
2010-01-22 11:10:00,57.43,57.44,57.31,57.38,408500.0,34.4869,34.4929,34.4148,34.4569,408500.0
2010-01-22 11:20:00,57.4,57.55,57.37,57.55,256500.0,34.4689,34.559,34.4509,34.559,256500.0
2010-01-22 11:30:00,57.53,57.72,57.52,57.57,373800.0,34.5469,34.661,34.5409,34.571,373800.0
2010-01-22 11:40:00,57.56,57.65,57.47,57.5,322200.0,34.565,34.619,34.5109,34.5289,322200.0
2010-01-22 11:50:00,57.52,57.53,57.28,57.33,388800.0,34.5409,34.5469,34.3968,34.4268,388800.0
2010-01-22 12:00:00,57.32,57.7,57.25,57.25,452200.0,34.4208,34.649,34.3788,34.3788,452200.0
2010-01-22 12:10:00,57.26,57.53,57.22,57.52,292500.0,34.3848,34.5469,34.3608,34.5409,292500.0
2010-01-22 12:20:00,57.52,57.57,57.41,57.56,231900.0,34.5409,34.571,34.4749,34.565,231900.0
2010-01-22 12:30:00,57.57,57.61,57.5,57.53,199500.0,34.571,34.595,34.5289,34.5469,199500.0
2010-01-22 12:40:00,57.52,57.54,57.31,57.34,341600.0,34.5409,34.553,34.4148,34.4329,341600.0
2010-01-22 12:50:00,57.35,57.38,57.26,57.26,294300.0,34.4389,34.4569,34.3848,34.3848,294300.0
2010-01-22 13:00:00,57.26,57.5,57.18,57.21,228500.0,34.3848,34.5289,34.3368,34.3548,228500.0
2010-01-22 13:10:00,57.21,57.28,57.2,57.25,272000.0,34.3548,34.3968,34.3488,34.3788,272000.0
2010-01-22 13:20:00,57.25,57.31,57.17,57.22,334100.0,34.3788,34.4148,34.3308,34.3608,334100.0
2010-01-22 13:30:00,57.22,57.23,57.06,57.07,389800.0,34.3608,34.3668,34.2647,34.2707,389800.0
2010-01-22 13:40:00,57.05,57.18,57.03,57.13,319000.0,34.2587,34.3368,34.2467,34.3067,319000.0
2010-01-22 13:50:00,57.13,57.15,57.01,57.08,170400.0,34.3067,34.3188,34.2347,34.2767,170400.0
2010-01-22 14:00:00,57.08,57.22,57.07,57.08,190500.0,34.2767,34.3608,34.2707,34.2767,190500.0
2010-01-22 14:10:00,57.08,57.22,56.97,57.1,208700.0,34.2767,34.3608,34.2107,34.2887,208700.0
2010-01-22 14:20:00,57.11,57.12,57.02,57.06,160700.0,34.2947,34.3007,34.2407,34.2647,160700.0
2010-01-22 14:30:00,57.06,57.2,56.99,57.1,329000.0,34.2647,34.3488,34.2227,34.2887,329000.0
2010-01-22 14:40:00,57.08,57.09,56.91,56.93,566500.0,34.2767,34.2827,34.1746,34.1866,566500.0
2010-01-22 14:50:00,56.94,56.99,56.76,56.77,370900.0,34.1926,34.2227,34.0846,34.0906,370900.0
2010-01-22 15:00:00,56.75,56.87,56.67,56.72,892300.0,34.0786,34.1506,34.0305,34.0605,892300.0
2010-01-22 15:10:00,56.71,56.75,56.43,56.46,888800.0,34.0545,34.0786,33.8864,33.9044,888800.0
2010-01-22 15:20:00,56.46,56.65,56.43,56.59,618100.0,33.9044,34.0185,33.8864,33.9825,618100.0
2010-01-22 15:30:00,56.6,56.65,56.43,56.44,1061700.0,33.9885,34.0185,33.8864,33.8924,1061700.0
2010-01-22 15:40:00,56.43,56.48,56.14,56.19,1316500.0,33.8864,33.9164,33.7122,33.7423,1316500.0
2010-01-22 15:50:00,56.19,56.31,56.14,56.22,2022100.0,33.7423,33.8143,33.7122,33.7603,2022100.0
2010-01-25 09:30:00,56.68,57.09,56.5,56.99,1148800.0,34.0365,34.2827,33.9284,34.2227,1148800.0
2010-01-25 09:40:00,56.99,57.13,56.9,57.03,691400.0,34.2227,34.3067,34.1686,34.2467,691400.0
2010-01-25 09:50:00,57.03,57.22,57.0,57.04,598900.0,34.2467,34.3608,34.2287,34.2527,598900.0
2010-01-25 10:00:00,57.04,57.06,56.65,56.74,1501100.0,34.2527,34.2647,34.0185,34.0725,1501100.0
2010-01-25 10:10:00,56.74,56.86,56.58,56.83,752100.0,34.0725,34.1446,33.9765,34.1266,752100.0
2010-01-25 10:20:00,56.83,56.87,56.72,56.78,579200.0,34.1266,34.1506,34.0605,34.0966,579200.0
2010-01-25 10:30:00,56.79,56.83,56.69,56.76,619100.0,34.1026,34.1266,34.0425,34.0846,619100.0
2010-01-25 10:40:00,56.76,56.76,56.55,56.59,367600.0,34.0846,34.0846,33.9585,33.9825,367600.0
2010-01-25 10:50:00,56.58,56.81,56.56,56.77,427500.0,33.9765,34.1146,33.9645,34.0906,427500.0
2010-01-25 11:00:00,56.77,56.79,56.52,56.65,394400.0,34.0906,34.1026,33.9404,34.0185,394400.0
2010-01-25 11:10:00,56.64,56.8,56.56,56.74,425800.0,34.0125,34.1086,33.9645,34.0725,425800.0
2010-01-25 11:20:00,56.74,56.84,56.71,56.78,328700.0,34.0725,34.1326,34.0545,34.0966,328700.0
2010-01-25 11:30:00,56.78,56.86,56.49,56.54,308800.0,34.0966,34.1446,33.9224,33.9524,308800.0
2010-01-25 11:40:00,56.56,56.7,56.53,56.69,336500.0,33.9645,34.0485,33.9464,34.0425,336500.0
2010-01-25 11:50:00,56.7,56.9,56.67,56.67,197000.0,34.0485,34.1686,34.0305,34.0305,197000.0
2010-01-25 12:00:00,56.67,56.85,56.67,56.77,182700.0,34.0305,34.1386,34.0305,34.0906,182700.0
2010-01-25 12:10:00,56.76,56.89,56.76,56.82,175200.0,34.0846,34.1626,34.0846,34.1206,175200.0
2010-01-25 12:20:00,56.82,56.98,56.8,56.8,354900.0,34.1206,34.2167,34.1086,34.1086,354900.0
2010-01-25 12:30:00,56.79,56.91,56.78,56.9,306500.0,34.1026,34.1746,34.0966,34.1686,306500.0
2010-01-25 12:40:00,56.89,56.99,56.88,56.96,215000.0,34.1626,34.2227,34.1566,34.2047,215000.0
2010-01-25 12:50:00,56.96,57.0,56.88,56.95,116200.0,34.2047,34.2287,34.1566,34.1987,116200.0
2010-01-25 13:00:00,56.94,57.03,56.83,56.9,181200.0,34.1926,34.2467,34.1266,34.1686,181200.0
2010-01-25 13:10:00,56.91,56.93,56.84,56.88,85500.0,34.1746,34.1866,34.1326,34.1566,85500.0
2010-01-25 13:20:00,56.89,57.05,56.88,56.99,169900.0,34.1626,34.2587,34.1566,34.2227,169900.0
2010-01-25 13:30:00,57.0,57.02,56.81,56.87,241700.0,34.2287,34.2407,34.1146,34.1506,241700.0
2010-01-25 13:40:00,56.88,56.95,56.82,56.92,313200.0,34.1566,34.1987,34.1206,34.1806,313200.0
2010-01-25 13:50:00,56.92,56.92,56.84,56.86,172700.0,34.1806,34.1806,34.1326,34.1446,172700.0
2010-01-25 14:00:00,56.86,56.97,56.86,56.93,142100.0,34.1446,34.2107,34.1446,34.1866,142100.0
2010-01-25 14:10:00,56.93,56.95,56.87,56.9,146100.0,34.1866,34.1987,34.1506,34.1686,146100.0
2010-01-25 14:20:00,56.92,57.05,56.9,57.03,207400.0,34.1806,34.2587,34.1686,34.2467,207400.0
2010-01-25 14:30:00,57.04,57.06,56.95,56.97,187300.0,34.2527,34.2647,34.1987,34.2107,187300.0
2010-01-25 14:40:00,56.97,57.06,56.97,57.01,156400.0,34.2107,34.2647,34.2107,34.2347,156400.0
2010-01-25 14:50:00,57.01,57.12,57.01,57.12,327100.0,34.2347,34.3007,34.2347,34.3007,327100.0
2010-01-25 15:00:00,57.11,57.13,56.99,56.99,315400.0,34.2947,34.3067,34.2227,34.2227,315400.0
2010-01-25 15:10:00,57.0,57.03,56.89,56.94,203700.0,34.2287,34.2467,34.1626,34.1926,203700.0
2010-01-25 15:20:00,56.94,56.94,56.87,56.9,214800.0,34.1926,34.1926,34.1506,34.1686,214800.0
2010-01-25 15:30:00,56.9,56.99,56.9,56.93,465800.0,34.1686,34.2227,34.1686,34.1866,465800.0
2010-01-25 15:40:00,56.93,56.94,56.7,56.7,597800.0,34.1866,34.1926,34.0485,34.0485,597800.0
2010-01-25 15:50:00,56.7,56.75,56.61,56.65,1143300.0,34.0485,34.0786,33.9945,34.0185,1143300.0
2010-01-26 09:30:00,56.2,56.32,55.92,56.28,1200100.0,33.7483,33.8203,33.5801,33.7963,1200100.0
2010-01-26 09:40:00,56.07,56.5,56.07,56.39,632800.0,33.6702,33.9284,33.6702,33.8624,632800.0
2010-01-26 09:50:00,56.39,56.41,56.22,56.32,346200.0,33.8624,33.8744,33.7603,33.8203,346200.0
2010-01-26 10:00:00,56.29,56.67,56.26,56.57,627000.0,33.8023,34.0305,33.7843,33.9705,627000.0
2010-01-26 10:10:00,56.58,56.94,56.56,56.89,1109700.0,33.9765,34.1926,33.9645,34.1626,1109700.0
2010-01-26 10:20:00,56.88,57.01,56.8,56.83,688600.0,34.1566,34.2347,34.1086,34.1266,688600.0
2010-01-26 10:30:00,56.83,56.84,56.72,56.79,437200.0,34.1266,34.1326,34.0605,34.1026,437200.0
2010-01-26 10:40:00,56.78,56.87,56.71,56.8,764100.0,34.0966,34.1506,34.0545,34.1086,764100.0
2010-01-26 10:50:00,56.8,56.89,56.68,56.76,459400.0,34.1086,34.1626,34.0365,34.0846,459400.0
2010-01-26 11:00:00,56.76,56.9,56.72,56.88,551600.0,34.0846,34.1686,34.0605,34.1566,551600.0
2010-01-26 11:10:00,56.88,56.91,56.78,56.82,297600.0,34.1566,34.1746,34.0966,34.1206,297600.0
2010-01-26 11:20:00,56.81,57.05,56.8,57.05,692300.0,34.1146,34.2587,34.1086,34.2587,692300.0
2010-01-26 11:30:00,57.04,57.17,57.03,57.17,476800.0,34.2527,34.3308,34.2467,34.3308,476800.0
2010-01-26 11:40:00,57.17,57.17,57.03,57.1,287200.0,34.3308,34.3308,34.2467,34.2887,287200.0
2010-01-26 11:50:00,57.09,57.21,57.08,57.1,264700.0,34.2827,34.3548,34.2767,34.2887,264700.0
2010-01-26 12:00:00,57.1,57.17,57.06,57.13,291300.0,34.2887,34.3308,34.2647,34.3067,291300.0
2010-01-26 12:10:00,57.13,57.22,57.12,57.16,627000.0,34.3067,34.3608,34.3007,34.3248,627000.0
2010-01-26 12:20:00,57.16,57.28,57.15,57.23,514200.0,34.3248,34.3968,34.3188,34.3668,514200.0
2010-01-26 12:30:00,57.23,57.29,57.16,57.29,469400.0,34.3668,34.4028,34.3248,34.4028,469400.0
2010-01-26 12:40:00,57.29,57.3,57.22,57.22,334400.0,34.4028,34.4088,34.3608,34.3608,334400.0
2010-01-26 12:50:00,57.23,57.24,57.18,57.19,93300.0,34.3668,34.3728,34.3368,34.3428,93300.0
2010-01-26 13:00:00,57.19,57.19,57.08,57.09,169500.0,34.3428,34.3428,34.2767,34.2827,169500.0
2010-01-26 13:10:00,57.09,57.14,57.06,57.07,181500.0,34.2827,34.3128,34.2647,34.2707,181500.0
2010-01-26 13:20:00,57.06,57.07,56.98,57.02,432000.0,34.2647,34.2707,34.2167,34.2407,432000.0
2010-01-26 13:30:00,57.02,57.15,57.0,57.05,1143900.0,34.2407,34.3188,34.2287,34.2587,1143900.0
2010-01-26 13:40:00,57.05,57.16,57.04,57.14,184600.0,34.2587,34.3248,34.2527,34.3128,184600.0
2010-01-26 13:50:00,57.14,57.15,57.1,57.15,86700.0,34.3128,34.3188,34.2887,34.3188,86700.0
2010-01-26 14:00:00,57.15,57.16,57.06,57.08,169500.0,34.3188,34.3248,34.2647,34.2767,169500.0
2010-01-26 14:10:00,57.08,57.15,56.97,56.99,320000.0,34.2767,34.3188,34.2107,34.2227,320000.0
2010-01-26 14:20:00,56.99,57.15,56.89,56.9,286700.0,34.2227,34.3188,34.1626,34.1686,286700.0
2010-01-26 14:30:00,56.9,56.97,56.84,56.88,287500.0,34.1686,34.2107,34.1326,34.1566,287500.0
2010-01-26 14:40:00,56.89,56.95,56.85,56.87,254600.0,34.1626,34.1987,34.1386,34.1506,254600.0
2010-01-26 14:50:00,56.87,56.91,56.84,56.89,294100.0,34.1506,34.1746,34.1326,34.1626,294100.0
2010-01-26 15:00:00,56.88,56.92,56.82,56.83,224200.0,34.1566,34.1806,34.1206,34.1266,224200.0
2010-01-26 15:10:00,56.84,56.84,56.69,56.77,570400.0,34.1326,34.1326,34.0425,34.0906,570400.0
2010-01-26 15:20:00,56.77,56.77,56.58,56.61,649000.0,34.0906,34.0906,33.9765,33.9945,649000.0
2010-01-26 15:30:00,56.61,56.67,56.45,56.51,896100.0,33.9945,34.0305,33.8984,33.9344,896100.0
2010-01-26 15:40:00,56.51,56.51,56.24,56.33,1084000.0,33.9344,33.9344,33.7723,33.8263,1084000.0
2010-01-26 15:50:00,56.34,56.51,56.31,56.35,1640200.0,33.8323,33.9344,33.8143,33.8384,1640200.0
2010-01-27 09:30:00,56.15,56.65,56.13,56.63,757000.0,33.7183,34.0185,33.7062,34.0065,757000.0
2010-01-27 09:40:00,56.62,56.64,56.33,56.53,662700.0,34.0005,34.0125,33.8263,33.9464,662700.0
2010-01-27 09:50:00,56.52,56.57,56.18,56.2,647800.0,33.9404,33.9705,33.7363,33.7483,647800.0
2010-01-27 10:00:00,56.18,56.26,56.07,56.23,788100.0,33.7363,33.7843,33.6702,33.7663,788100.0
2010-01-27 10:10:00,56.22,56.24,55.74,55.82,1276400.0,33.7603,33.7723,33.472,33.5201,1276400.0
2010-01-27 10:20:00,55.83,56.0,55.78,55.95,563700.0,33.5261,33.6282,33.4961,33.5982,563700.0
2010-01-27 10:30:00,55.96,56.15,55.7,55.71,1245200.0,33.6042,33.7183,33.448,33.454,1245200.0
2010-01-27 10:40:00,55.71,55.81,55.57,55.7,903800.0,33.454,33.5141,33.37,33.448,903800.0
2010-01-27 10:50:00,55.7,56.07,55.7,56.03,716600.0,33.448,33.6702,33.448,33.6462,716600.0
2010-01-27 11:00:00,56.02,56.11,55.93,56.05,469300.0,33.6402,33.6942,33.5861,33.6582,469300.0
2010-01-27 11:10:00,56.05,56.08,55.82,56.05,429300.0,33.6582,33.6762,33.5201,33.6582,429300.0
2010-01-27 11:20:00,56.05,56.08,55.92,55.97,346400.0,33.6582,33.6762,33.5801,33.6102,346400.0
2010-01-27 11:30:00,55.95,55.96,55.78,55.86,258900.0,33.5982,33.6042,33.4961,33.5441,258900.0
2010-01-27 11:40:00,55.86,55.94,55.86,55.9,148200.0,33.5441,33.5921,33.5441,33.5681,148200.0
2010-01-27 11:50:00,55.91,56.0,55.87,55.91,127500.0,33.5741,33.6282,33.5501,33.5741,127500.0
2010-01-27 12:00:00,55.9,55.94,55.85,55.86,98600.0,33.5681,33.5921,33.5381,33.5441,98600.0
2010-01-27 12:10:00,55.86,55.88,55.71,55.71,169000.0,33.5441,33.5561,33.454,33.454,169000.0
2010-01-27 12:20:00,55.7,55.84,55.7,55.77,227000.0,33.448,33.5321,33.448,33.4901,227000.0
2010-01-27 12:30:00,55.77,55.81,55.7,55.72,228400.0,33.4901,33.5141,33.448,33.46,228400.0
2010-01-27 12:40:00,55.73,55.76,55.56,55.56,407900.0,33.466,33.4841,33.364,33.364,407900.0
2010-01-27 12:50:00,55.55,55.56,55.41,55.53,474800.0,33.358,33.364,33.2739,33.3459,474800.0
2010-01-27 13:00:00,55.53,55.56,55.46,55.53,173700.0,33.3459,33.364,33.3039,33.3459,173700.0
2010-01-27 13:10:00,55.53,55.55,55.31,55.34,436300.0,33.3459,33.358,33.2138,33.2318,436300.0
2010-01-27 13:20:00,55.34,55.34,55.23,55.23,392900.0,33.2318,33.2318,33.1658,33.1658,392900.0
2010-01-27 13:30:00,55.24,55.4,55.18,55.39,507100.0,33.1718,33.2679,33.1358,33.2619,507100.0
2010-01-27 13:40:00,55.39,55.45,55.36,55.44,346200.0,33.2619,33.2979,33.2439,33.2919,346200.0
2010-01-27 13:50:00,55.44,55.46,55.36,55.39,227600.0,33.2919,33.3039,33.2439,33.2619,227600.0
2010-01-27 14:00:00,55.4,55.46,55.37,55.38,216200.0,33.2679,33.3039,33.2499,33.2559,216200.0
2010-01-27 14:10:00,55.39,55.57,55.2,55.52,983400.0,33.2619,33.37,33.1478,33.3399,983400.0
2010-01-27 14:20:00,55.51,55.67,55.38,55.46,1469100.0,33.3339,33.43,33.2559,33.3039,1469100.0
2010-01-27 14:30:00,55.44,55.67,55.38,55.63,732100.0,33.2919,33.43,33.2559,33.406,732100.0
2010-01-27 14:40:00,55.63,55.94,55.63,55.69,1000200.0,33.406,33.5921,33.406,33.442,1000200.0
2010-01-27 14:50:00,55.69,55.89,55.58,55.84,1248600.0,33.442,33.5621,33.376,33.5321,1248600.0
2010-01-27 15:00:00,55.85,55.9,55.65,55.67,831300.0,33.5381,33.5681,33.418,33.43,831300.0
2010-01-27 15:10:00,55.66,55.66,55.45,55.56,747100.0,33.424,33.424,33.2979,33.364,747100.0
2010-01-27 15:20:00,55.55,55.87,55.54,55.86,709600.0,33.358,33.5501,33.3519,33.5441,709600.0
2010-01-27 15:30:00,55.85,56.16,55.81,56.13,910200.0,33.5381,33.7243,33.5141,33.7062,910200.0
2010-01-27 15:40:00,56.14,56.17,55.94,55.96,906800.0,33.7122,33.7303,33.5921,33.6042,906800.0
2010-01-27 15:50:00,55.96,56.09,55.95,56.04,1991100.0,33.6042,33.6822,33.5982,33.6522,1991100.0
2010-01-28 09:30:00,56.5,56.62,56.11,56.18,1914200.0,33.9284,34.0005,33.6942,33.7363,1914200.0
2010-01-28 09:40:00,56.17,56.27,55.99,55.99,1484700.0,33.7303,33.7903,33.6222,33.6222,1484700.0
2010-01-28 09:50:00,55.99,56.11,55.91,55.99,1106100.0,33.6222,33.6942,33.5741,33.6222,1106100.0
2010-01-28 10:00:00,55.99,56.0,55.49,55.49,2194800.0,33.6222,33.6282,33.3219,33.3219,2194800.0
2010-01-28 10:10:00,55.49,55.66,55.41,55.63,1887500.0,33.3219,33.424,33.2739,33.406,1887500.0
2010-01-28 10:20:00,55.63,55.79,55.61,55.69,730800.0,33.406,33.5021,33.394,33.442,730800.0
2010-01-28 10:30:00,55.69,55.8,55.56,55.75,700500.0,33.442,33.5081,33.364,33.4781,700500.0
2010-01-28 10:40:00,55.75,55.83,55.63,55.65,698500.0,33.4781,33.5261,33.406,33.418,698500.0
2010-01-28 10:50:00,55.65,55.73,55.55,55.65,603700.0,33.418,33.466,33.358,33.418,603700.0
2010-01-28 11:00:00,55.64,55.65,55.37,55.37,769300.0,33.412,33.418,33.2499,33.2499,769300.0
2010-01-28 11:10:00,55.36,55.5,55.33,55.35,588600.0,33.2439,33.3279,33.2258,33.2378,588600.0
2010-01-28 11:20:00,55.34,55.39,55.22,55.23,952700.0,33.2318,33.2619,33.1598,33.1658,952700.0
2010-01-28 11:30:00,55.22,55.27,54.8,55.04,1590200.0,33.1598,33.1898,32.9076,33.0517,1590200.0
2010-01-28 11:40:00,55.06,55.36,54.96,55.24,1204500.0,33.0637,33.2439,33.0037,33.1718,1204500.0
2010-01-28 11:50:00,55.25,55.41,55.21,55.29,881500.0,33.1778,33.2739,33.1538,33.2018,881500.0
2010-01-28 12:00:00,55.29,55.29,55.13,55.24,616900.0,33.2018,33.2018,33.1057,33.1718,616900.0
2010-01-28 12:10:00,55.24,55.45,55.24,55.4,562000.0,33.1718,33.2979,33.1718,33.2679,562000.0
2010-01-28 12:20:00,55.39,55.39,55.11,55.11,645900.0,33.2619,33.2619,33.0937,33.0937,645900.0
2010-01-28 12:30:00,55.1,55.26,55.05,55.26,236500.0,33.0877,33.1838,33.0577,33.1838,236500.0
2010-01-28 12:40:00,55.25,55.26,54.95,55.03,786900.0,33.1778,33.1838,32.9976,33.0457,786900.0
2010-01-28 12:50:00,55.02,55.21,55.02,55.21,427200.0,33.0397,33.1538,33.0397,33.1538,427200.0
2010-01-28 13:00:00,55.23,55.29,55.11,55.28,485100.0,33.1658,33.2018,33.0937,33.1958,485100.0
2010-01-28 13:10:00,55.29,55.36,55.23,55.29,577300.0,33.2018,33.2439,33.1658,33.2018,577300.0
2010-01-28 13:20:00,55.3,55.38,55.28,55.33,267000.0,33.2078,33.2559,33.1958,33.2258,267000.0
2010-01-28 13:30:00,55.33,55.42,55.27,55.29,350700.0,33.2258,33.2799,33.1898,33.2018,350700.0
2010-01-28 13:40:00,55.3,55.45,55.28,55.42,332800.0,33.2078,33.2979,33.1958,33.2799,332800.0
2010-01-28 13:50:00,55.41,55.53,55.36,55.37,516800.0,33.2739,33.3459,33.2439,33.2499,516800.0
2010-01-28 14:00:00,55.37,55.47,55.34,55.39,398100.0,33.2499,33.3099,33.2318,33.2619,398100.0
2010-01-28 14:10:00,55.39,55.4,55.13,55.2,490300.0,33.2619,33.2679,33.1057,33.1478,490300.0
2010-01-28 14:20:00,55.2,55.44,55.2,55.44,413700.0,33.1478,33.2919,33.1478,33.2919,413700.0
2010-01-28 14:30:00,55.44,55.44,55.25,55.28,606900.0,33.2919,33.2919,33.1778,33.1958,606900.0
2010-01-28 14:40:00,55.31,55.49,55.26,55.49,510400.0,33.2138,33.3219,33.1838,33.3219,510400.0
2010-01-28 14:50:00,55.5,55.54,55.45,55.51,360300.0,33.3279,33.3519,33.2979,33.3339,360300.0
2010-01-28 15:00:00,55.5,55.75,55.47,55.68,738000.0,33.3279,33.4781,33.3099,33.436,738000.0
2010-01-28 15:10:00,55.68,55.76,55.58,55.7,745400.0,33.436,33.4841,33.376,33.448,745400.0
2010-01-28 15:20:00,55.69,55.87,55.69,55.77,766400.0,33.442,33.5501,33.442,33.4901,766400.0
2010-01-28 15:30:00,55.77,55.83,55.68,55.83,675300.0,33.4901,33.5261,33.436,33.5261,675300.0
2010-01-28 15:40:00,55.83,55.9,55.53,55.54,1252000.0,33.5261,33.5681,33.3459,33.3519,1252000.0
2010-01-28 15:50:00,55.54,55.59,55.37,55.46,2417800.0,33.3519,33.382,33.2499,33.3039,2417800.0
2010-01-29 09:30:00,55.91,55.95,55.62,55.75,1412400.0,33.5741,33.5982,33.4,33.4781,1412400.0
2010-01-29 09:40:00,55.75,56.24,55.69,56.17,1466800.0,33.4781,33.7723,33.442,33.7303,1466800.0
2010-01-29 09:50:00,56.17,56.43,56.15,56.33,1371200.0,33.7303,33.8864,33.7183,33.8263,1371200.0
2010-01-29 10:00:00,56.32,56.35,56.05,56.05,728700.0,33.8203,33.8384,33.6582,33.6582,728700.0
2010-01-29 10:10:00,56.05,56.31,56.01,56.26,663800.0,33.6582,33.8143,33.6342,33.7843,663800.0
2010-01-29 10:20:00,56.27,56.45,56.22,56.31,884300.0,33.7903,33.8984,33.7603,33.8143,884300.0
2010-01-29 10:30:00,56.33,56.46,56.28,56.38,918500.0,33.8263,33.9044,33.7963,33.8564,918500.0
2010-01-29 10:40:00,56.37,56.39,56.19,56.33,523400.0,33.8504,33.8624,33.7423,33.8263,523400.0
2010-01-29 10:50:00,56.33,56.37,56.04,56.18,838300.0,33.8263,33.8504,33.6522,33.7363,838300.0
2010-01-29 11:00:00,56.17,56.34,56.1,56.2,659400.0,33.7303,33.8323,33.6882,33.7483,659400.0
2010-01-29 11:10:00,56.19,56.22,56.0,56.0,1281600.0,33.7423,33.7603,33.6282,33.6282,1281600.0
2010-01-29 11:20:00,56.0,56.08,55.8,55.9,957100.0,33.6282,33.6762,33.5081,33.5681,957100.0
2010-01-29 11:30:00,55.9,55.94,55.7,55.82,1304800.0,33.5681,33.5921,33.448,33.5201,1304800.0
2010-01-29 11:40:00,55.82,55.85,55.67,55.7,460800.0,33.5201,33.5381,33.43,33.448,460800.0
2010-01-29 11:50:00,55.71,55.83,55.42,55.42,518200.0,33.454,33.5261,33.2799,33.2799,518200.0
2010-01-29 12:00:00,55.41,55.52,55.21,55.25,1032100.0,33.2739,33.3399,33.1538,33.1778,1032100.0
2010-01-29 12:10:00,55.24,55.42,55.2,55.38,587100.0,33.1718,33.2799,33.1478,33.2559,587100.0
2010-01-29 12:20:00,55.37,55.51,55.33,55.48,245400.0,33.2499,33.3339,33.2258,33.3159,245400.0
2010-01-29 12:30:00,55.48,55.5,55.34,55.41,288000.0,33.3159,33.3279,33.2318,33.2739,288000.0
2010-01-29 12:40:00,55.41,55.41,55.24,55.37,267500.0,33.2739,33.2739,33.1718,33.2499,267500.0
2010-01-29 12:50:00,55.37,55.59,55.36,55.59,518600.0,33.2499,33.382,33.2439,33.382,518600.0
2010-01-29 13:00:00,55.58,55.65,55.48,55.56,647600.0,33.376,33.418,33.3159,33.364,647600.0
2010-01-29 13:10:00,55.55,55.58,55.46,55.52,205800.0,33.358,33.376,33.3039,33.3399,205800.0
2010-01-29 13:20:00,55.52,55.61,55.52,55.52,125800.0,33.3399,33.394,33.3399,33.3399,125800.0
2010-01-29 13:30:00,55.53,55.54,55.37,55.39,229600.0,33.3459,33.3519,33.2499,33.2619,229600.0
2010-01-29 13:40:00,55.39,55.39,55.16,55.19,437400.0,33.2619,33.2619,33.1238,33.1418,437400.0
2010-01-29 13:50:00,55.19,55.26,55.06,55.15,447900.0,33.1418,33.1838,33.0637,33.1177,447900.0
2010-01-29 14:00:00,55.17,55.27,55.07,55.15,338700.0,33.1298,33.1898,33.0697,33.1177,338700.0
2010-01-29 14:10:00,55.15,55.3,55.08,55.1,538700.0,33.1177,33.2078,33.0757,33.0877,538700.0
2010-01-29 14:20:00,55.1,55.17,55.05,55.09,500600.0,33.0877,33.1298,33.0577,33.0817,500600.0
2010-01-29 14:30:00,55.09,55.1,54.92,55.0,526400.0,33.0817,33.0877,32.9796,33.0277,526400.0
2010-01-29 14:40:00,55.0,55.03,54.77,54.77,669200.0,33.0277,33.0457,32.8896,32.8896,669200.0
2010-01-29 14:50:00,54.77,54.81,54.57,54.78,1115000.0,32.8896,32.9136,32.7695,32.8956,1115000.0
2010-01-29 15:00:00,54.78,54.88,54.66,54.7,726200.0,32.8956,32.9556,32.8235,32.8475,726200.0
2010-01-29 15:10:00,54.71,54.72,54.4,54.6,1554300.0,32.8535,32.8595,32.6674,32.7875,1554300.0
2010-01-29 15:20:00,54.59,54.63,54.4,54.44,679700.0,32.7815,32.8055,32.6674,32.6914,679700.0
2010-01-29 15:30:00,54.43,54.56,54.22,54.56,1464200.0,32.6854,32.7635,32.5593,32.7635,1464200.0
2010-01-29 15:40:00,54.56,54.7,54.47,54.56,1540600.0,32.7635,32.8475,32.7094,32.7635,1540600.0
2010-01-29 15:50:00,54.56,54.81,54.48,54.52,2730100.0,32.7635,32.9136,32.7154,32.7394,2730100.0
2010-02-01 09:30:00,55.15,55.58,55.11,55.39,1507200.0,33.1177,33.376,33.0937,33.2619,1507200.0
2010-02-01 09:40:00,55.37,55.64,55.27,55.63,728600.0,33.2499,33.412,33.1898,33.406,728600.0
2010-02-01 09:50:00,55.63,55.69,55.52,55.58,607500.0,33.406,33.442,33.3399,33.376,607500.0
2010-02-01 10:00:00,55.6,55.75,55.5,55.69,1259800.0,33.388,33.4781,33.3279,33.442,1259800.0
2010-02-01 10:10:00,55.69,55.89,55.64,55.86,744100.0,33.442,33.5621,33.412,33.5441,744100.0
2010-02-01 10:20:00,55.86,55.98,55.76,55.78,614200.0,33.5441,33.6162,33.4841,33.4961,614200.0
2010-02-01 10:30:00,55.78,55.94,55.75,55.8,589000.0,33.4961,33.5921,33.4781,33.5081,589000.0
2010-02-01 10:40:00,55.79,55.92,55.75,55.78,530300.0,33.5021,33.5801,33.4781,33.4961,530300.0
2010-02-01 10:50:00,55.76,55.87,55.64,55.66,693600.0,33.4841,33.5501,33.412,33.424,693600.0
2010-02-01 11:00:00,55.65,55.74,55.6,55.7,558300.0,33.418,33.472,33.388,33.448,558300.0
2010-02-01 11:10:00,55.7,55.92,55.63,55.92,933900.0,33.448,33.5801,33.406,33.5801,933900.0
2010-02-01 11:20:00,55.93,56.09,55.92,56.0,696600.0,33.5861,33.6822,33.5801,33.6282,696600.0
2010-02-01 11:30:00,55.99,56.04,55.92,55.96,362400.0,33.6222,33.6522,33.5801,33.6042,362400.0
2010-02-01 11:40:00,55.96,56.02,55.88,55.92,280000.0,33.6042,33.6402,33.5561,33.5801,280000.0
2010-02-01 11:50:00,55.92,55.94,55.85,55.87,495700.0,33.5801,33.5921,33.5381,33.5501,495700.0
2010-02-01 12:00:00,55.87,55.94,55.82,55.85,277100.0,33.5501,33.5921,33.5201,33.5381,277100.0
2010-02-01 12:10:00,55.86,55.88,55.74,55.88,268200.0,33.5441,33.5561,33.472,33.5561,268200.0
2010-02-01 12:20:00,55.88,55.89,55.78,55.87,169300.0,33.5561,33.5621,33.4961,33.5501,169300.0
2010-02-01 12:30:00,55.87,55.97,55.85,55.86,200200.0,33.5501,33.6102,33.5381,33.5441,200200.0
2010-02-01 12:40:00,55.86,56.05,55.84,56.03,438100.0,33.5441,33.6582,33.5321,33.6462,438100.0
2010-02-01 12:50:00,56.04,56.08,55.99,55.99,327300.0,33.6522,33.6762,33.6222,33.6222,327300.0
2010-02-01 13:00:00,55.99,56.12,55.92,56.08,341400.0,33.6222,33.7002,33.5801,33.6762,341400.0
2010-02-01 13:10:00,56.08,56.17,56.04,56.12,235200.0,33.6762,33.7303,33.6522,33.7002,235200.0
2010-02-01 13:20:00,56.13,56.17,56.1,56.1,178700.0,33.7062,33.7303,33.6882,33.6882,178700.0
2010-02-01 13:30:00,56.1,56.15,56.07,56.08,161500.0,33.6882,33.7183,33.6702,33.6762,161500.0
2010-02-01 13:40:00,56.09,56.09,55.97,56.07,296000.0,33.6822,33.6822,33.6102,33.6702,296000.0
2010-02-01 13:50:00,56.07,56.13,56.06,56.1,266300.0,33.6702,33.7062,33.6642,33.6882,266300.0
2010-02-01 14:00:00,56.1,56.16,55.92,55.96,520300.0,33.6882,33.7243,33.5801,33.6042,520300.0
2010-02-01 14:10:00,55.95,56.08,55.92,56.06,263800.0,33.5982,33.6762,33.5801,33.6642,263800.0
2010-02-01 14:20:00,56.06,56.1,55.94,56.04,252400.0,33.6642,33.6882,33.5921,33.6522,252400.0
2010-02-01 14:30:00,56.04,56.18,56.04,56.18,252800.0,33.6522,33.7363,33.6522,33.7363,252800.0
2010-02-01 14:40:00,56.18,56.27,56.15,56.19,393400.0,33.7363,33.7903,33.7183,33.7423,393400.0
2010-02-01 14:50:00,56.19,56.3,56.11,56.2,603100.0,33.7423,33.8083,33.6942,33.7483,603100.0
2010-02-01 15:00:00,56.21,56.26,56.08,56.08,653000.0,33.7543,33.7843,33.6762,33.6762,653000.0
2010-02-01 15:10:00,56.09,56.16,56.06,56.11,436600.0,33.6822,33.7243,33.6642,33.6942,436600.0
2010-02-01 15:20:00,56.11,56.24,56.11,56.2,446100.0,33.6942,33.7723,33.6942,33.7483,446100.0
2010-02-01 15:30:00,56.2,56.23,56.1,56.15,760400.0,33.7483,33.7663,33.6882,33.7183,760400.0
2010-02-01 15:40:00,56.15,56.22,56.14,56.18,762100.0,33.7183,33.7603,33.7122,33.7363,762100.0
2010-02-01 15:50:00,56.19,56.31,56.18,56.24,1795400.0,33.7423,33.8143,33.7363,33.7723,1795400.0
2010-02-02 09:30:00,56.59,56.6,56.15,56.18,1324700.0,33.9825,33.9885,33.7183,33.7363,1324700.0
2010-02-02 09:40:00,56.17,56.37,56.05,56.3,1046400.0,33.7303,33.8504,33.6582,33.8083,1046400.0
2010-02-02 09:50:00,56.3,56.46,56.2,56.23,1060500.0,33.8083,33.9044,33.7483,33.7663,1060500.0
2010-02-02 10:00:00,56.26,56.38,56.09,56.25,728700.0,33.7843,33.8564,33.6822,33.7783,728700.0
2010-02-02 10:10:00,56.25,56.55,56.11,56.44,1104500.0,33.7783,33.9585,33.6942,33.8924,1104500.0
2010-02-02 10:20:00,56.45,56.62,56.44,56.58,810500.0,33.8984,34.0005,33.8924,33.9765,810500.0
2010-02-02 10:30:00,56.58,56.81,56.58,56.68,1295900.0,33.9765,34.1146,33.9765,34.0365,1295900.0
2010-02-02 10:40:00,56.69,56.71,56.62,56.62,268600.0,34.0425,34.0545,34.0005,34.0005,268600.0
2010-02-02 10:50:00,56.62,56.69,56.51,56.66,702500.0,34.0005,34.0425,33.9344,34.0245,702500.0
2010-02-02 11:00:00,56.66,56.66,56.47,56.53,502700.0,34.0245,34.0245,33.9104,33.9464,502700.0
2010-02-02 11:10:00,56.53,56.6,56.48,56.57,477000.0,33.9464,33.9885,33.9164,33.9705,477000.0
2010-02-02 11:20:00,56.57,56.75,56.54,56.72,393500.0,33.9705,34.0786,33.9524,34.0605,393500.0
2010-02-02 11:30:00,56.72,56.87,56.69,56.84,384200.0,34.0605,34.1506,34.0425,34.1326,384200.0
2010-02-02 11:40:00,56.83,56.87,56.75,56.81,458000.0,34.1266,34.1506,34.0786,34.1146,458000.0
2010-02-02 11:50:00,56.81,56.84,56.62,56.69,229600.0,34.1146,34.1326,34.0005,34.0425,229600.0
2010-02-02 12:00:00,56.69,56.81,56.62,56.64,443300.0,34.0425,34.1146,34.0005,34.0125,443300.0
2010-02-02 12:10:00,56.63,56.8,56.63,56.8,285600.0,34.0065,34.1086,34.0065,34.1086,285600.0
2010-02-02 12:20:00,56.8,56.85,56.76,56.83,513300.0,34.1086,34.1386,34.0846,34.1266,513300.0
2010-02-02 12:30:00,56.83,56.94,56.81,56.86,209300.0,34.1266,34.1926,34.1146,34.1446,209300.0
2010-02-02 12:40:00,56.86,56.86,56.74,56.77,194400.0,34.1446,34.1446,34.0725,34.0906,194400.0
2010-02-02 12:50:00,56.78,56.9,56.78,56.85,166400.0,34.0966,34.1686,34.0966,34.1386,166400.0
2010-02-02 13:00:00,56.85,56.88,56.74,56.76,199900.0,34.1386,34.1566,34.0725,34.0846,199900.0
2010-02-02 13:10:00,56.76,56.94,56.75,56.87,333600.0,34.0846,34.1926,34.0786,34.1506,333600.0
2010-02-02 13:20:00,56.87,56.92,56.83,56.9,114300.0,34.1506,34.1806,34.1266,34.1686,114300.0
2010-02-02 13:30:00,56.92,56.93,56.8,56.92,193800.0,34.1806,34.1866,34.1086,34.1806,193800.0
2010-02-02 13:40:00,56.92,56.96,56.88,56.93,234600.0,34.1806,34.2047,34.1566,34.1866,234600.0
2010-02-02 13:50:00,56.93,57.01,56.89,56.97,358800.0,34.1866,34.2347,34.1626,34.2107,358800.0
2010-02-02 14:00:00,56.97,56.99,56.85,56.86,219200.0,34.2107,34.2227,34.1386,34.1446,219200.0
2010-02-02 14:10:00,56.88,56.88,56.76,56.8,600800.0,34.1566,34.1566,34.0846,34.1086,600800.0
2010-02-02 14:20:00,56.8,56.95,56.79,56.94,204200.0,34.1086,34.1987,34.1026,34.1926,204200.0
2010-02-02 14:30:00,56.94,56.97,56.9,56.94,280300.0,34.1926,34.2107,34.1686,34.1926,280300.0
2010-02-02 14:40:00,56.94,56.98,56.84,56.92,672100.0,34.1926,34.2167,34.1326,34.1806,672100.0
2010-02-02 14:50:00,56.91,56.97,56.89,56.97,539700.0,34.1746,34.2107,34.1626,34.2107,539700.0
2010-02-02 15:00:00,56.97,56.97,56.86,56.95,328600.0,34.2107,34.2107,34.1446,34.1987,328600.0
2010-02-02 15:10:00,56.95,57.12,56.94,57.12,788800.0,34.1987,34.3007,34.1926,34.3007,788800.0
2010-02-02 15:20:00,57.13,57.14,56.98,57.04,617300.0,34.3067,34.3128,34.2167,34.2527,617300.0
2010-02-02 15:30:00,57.05,57.06,56.98,57.03,585800.0,34.2587,34.2647,34.2167,34.2467,585800.0
2010-02-02 15:40:00,57.04,57.08,56.94,57.02,1119100.0,34.2527,34.2767,34.1926,34.2407,1119100.0
2010-02-02 15:50:00,57.02,57.12,56.99,57.06,1511800.0,34.2407,34.3007,34.2227,34.2647,1511800.0
2010-02-03 09:30:00,56.9,57.13,56.8,56.97,667400.0,34.1686,34.3067,34.1086,34.2107,667400.0
2010-02-03 09:40:00,56.98,57.28,56.98,57.24,758000.0,34.2167,34.3968,34.2167,34.3728,758000.0
2010-02-03 09:50:00,57.26,57.35,57.2,57.29,518200.0,34.3848,34.4389,34.3488,34.4028,518200.0
2010-02-03 10:00:00,57.29,57.29,57.1,57.21,626400.0,34.4028,34.4028,34.2887,34.3548,626400.0
2010-02-03 10:10:00,57.21,57.21,56.97,56.99,403600.0,34.3548,34.3548,34.2107,34.2227,403600.0
2010-02-03 10:20:00,56.98,57.11,56.88,56.9,423400.0,34.2167,34.2947,34.1566,34.1686,423400.0
2010-02-03 10:30:00,56.9,57.09,56.64,56.79,1144000.0,34.1686,34.2827,34.0125,34.1026,1144000.0
2010-02-03 10:40:00,56.8,57.01,56.69,57.0,663800.0,34.1086,34.2347,34.0425,34.2287,663800.0
2010-02-03 10:50:00,57.0,57.16,56.96,57.1,747200.0,34.2287,34.3248,34.2047,34.2887,747200.0
2010-02-03 11:00:00,57.11,57.22,57.05,57.16,474500.0,34.2947,34.3608,34.2587,34.3248,474500.0
2010-02-03 11:10:00,57.15,57.15,56.96,57.03,754600.0,34.3188,34.3188,34.2047,34.2467,754600.0
2010-02-03 11:20:00,57.03,57.03,56.75,56.82,646300.0,34.2467,34.2467,34.0786,34.1206,646300.0
2010-02-03 11:30:00,56.82,56.9,56.75,56.75,687900.0,34.1206,34.1686,34.0786,34.0786,687900.0
2010-02-03 11:40:00,56.75,56.81,56.61,56.74,644800.0,34.0786,34.1146,33.9945,34.0725,644800.0
2010-02-03 11:50:00,56.74,56.77,56.63,56.63,349500.0,34.0725,34.0906,34.0065,34.0065,349500.0
2010-02-03 12:00:00,56.64,56.77,56.62,56.76,274300.0,34.0125,34.0906,34.0005,34.0846,274300.0
2010-02-03 12:10:00,56.76,56.85,56.73,56.75,214200.0,34.0846,34.1386,34.0665,34.0786,214200.0
2010-02-03 12:20:00,56.75,56.75,56.6,56.67,274900.0,34.0786,34.0786,33.9885,34.0305,274900.0
2010-02-03 12:30:00,56.67,56.83,56.65,56.78,202400.0,34.0305,34.1266,34.0185,34.0966,202400.0
2010-02-03 12:40:00,56.77,56.77,56.63,56.66,295100.0,34.0906,34.0906,34.0065,34.0245,295100.0
2010-02-03 12:50:00,56.67,56.78,56.66,56.73,196200.0,34.0305,34.0966,34.0245,34.0665,196200.0
2010-02-03 13:00:00,56.72,56.94,56.69,56.93,240300.0,34.0605,34.1926,34.0425,34.1866,240300.0
2010-02-03 13:10:00,56.92,56.92,56.79,56.87,122400.0,34.1806,34.1806,34.1026,34.1506,122400.0
2010-02-03 13:20:00,56.87,56.87,56.77,56.82,155400.0,34.1506,34.1506,34.0906,34.1206,155400.0
2010-02-03 13:30:00,56.83,56.93,56.79,56.8,170000.0,34.1266,34.1866,34.1026,34.1086,170000.0
2010-02-03 13:40:00,56.79,56.87,56.79,56.81,160200.0,34.1026,34.1506,34.1026,34.1146,160200.0
2010-02-03 13:50:00,56.8,57.25,56.71,56.75,348500.0,34.1086,34.3788,34.0545,34.0786,348500.0
2010-02-03 14:00:00,56.76,56.76,56.66,56.69,187600.0,34.0846,34.0846,34.0245,34.0425,187600.0
2010-02-03 14:10:00,56.69,56.73,56.63,56.66,127700.0,34.0425,34.0665,34.0065,34.0245,127700.0
2010-02-03 14:20:00,56.66,56.68,56.5,56.54,1143000.0,34.0245,34.0365,33.9284,33.9524,1143000.0
2010-02-03 14:30:00,56.53,56.64,56.45,56.49,305800.0,33.9464,34.0125,33.8984,33.9224,305800.0
2010-02-03 14:40:00,56.49,56.54,56.42,56.46,427400.0,33.9224,33.9524,33.8804,33.9044,427400.0
2010-02-03 14:50:00,56.47,56.62,56.45,56.6,367400.0,33.9104,34.0005,33.8984,33.9885,367400.0
2010-02-03 15:00:00,56.61,56.8,56.61,56.68,429000.0,33.9945,34.1086,33.9945,34.0365,429000.0
2010-02-03 15:10:00,56.68,56.72,56.59,56.6,321300.0,34.0365,34.0605,33.9825,33.9885,321300.0
2010-02-03 15:20:00,56.6,56.67,56.53,56.67,321200.0,33.9885,34.0305,33.9464,34.0305,321200.0
2010-02-03 15:30:00,56.66,56.78,56.65,56.7,275700.0,34.0245,34.0966,34.0185,34.0485,275700.0
2010-02-03 15:40:00,56.7,56.82,56.62,56.7,680500.0,34.0485,34.1206,34.0005,34.0485,680500.0
2010-02-03 15:50:00,56.7,56.71,56.59,56.6,985600.0,34.0485,34.0545,33.9825,33.9885,985600.0
2010-02-04 09:30:00,56.07,56.12,55.61,55.85,1589100.0,33.6702,33.7002,33.394,33.5381,1589100.0
2010-02-04 09:40:00,55.83,55.83,55.36,55.38,1308400.0,33.5261,33.5261,33.2439,33.2559,1308400.0
2010-02-04 09:50:00,55.38,55.38,55.1,55.2,1042800.0,33.2559,33.2559,33.0877,33.1478,1042800.0
2010-02-04 10:00:00,55.2,55.35,55.1,55.13,1170600.0,33.1478,33.2378,33.0877,33.1057,1170600.0
2010-02-04 10:10:00,55.12,55.14,54.82,55.02,1465900.0,33.0997,33.1117,32.9196,33.0397,1465900.0
2010-02-04 10:20:00,55.02,55.05,54.89,54.92,1122100.0,33.0397,33.0577,32.9616,32.9796,1122100.0
2010-02-04 10:30:00,54.91,55.15,54.9,55.02,917300.0,32.9736,33.1177,32.9676,33.0397,917300.0
2010-02-04 10:40:00,55.02,55.22,54.94,55.2,972800.0,33.0397,33.1598,32.9916,33.1478,972800.0
2010-02-04 10:50:00,55.2,55.21,54.91,54.92,543000.0,33.1478,33.1538,32.9736,32.9796,543000.0
2010-02-04 11:00:00,54.91,55.11,54.84,55.01,676500.0,32.9736,33.0937,32.9316,33.0337,676500.0
2010-02-04 11:10:00,55.01,55.07,54.84,54.9,755000.0,33.0337,33.0697,32.9316,32.9676,755000.0
2010-02-04 11:20:00,54.9,55.0,54.78,54.98,918900.0,32.9676,33.0277,32.8956,33.0157,918900.0
2010-02-04 11:30:00,54.98,54.99,54.63,54.67,1008500.0,33.0157,33.0217,32.8055,32.8295,1008500.0
2010-02-04 11:40:00,54.67,54.7,54.45,54.69,863100.0,32.8295,32.8475,32.6974,32.8415,863100.0
2010-02-04 11:50:00,54.69,54.88,54.63,54.72,923200.0,32.8415,32.9556,32.8055,32.8595,923200.0
2010-02-04 12:00:00,54.72,54.74,54.55,54.72,806400.0,32.8595,32.8715,32.7574,32.8595,806400.0
2010-02-04 12:10:00,54.7,54.75,54.53,54.53,631300.0,32.8475,32.8775,32.7454,32.7454,631300.0
2010-02-04 12:20:00,54.52,54.67,54.49,54.55,454900.0,32.7394,32.8295,32.7214,32.7574,454900.0
2010-02-04 12:30:00,54.55,54.69,54.52,54.59,506000.0,32.7574,32.8415,32.7394,32.7815,506000.0
2010-02-04 12:40:00,54.6,54.64,54.31,54.32,933100.0,32.7875,32.8115,32.6133,32.6193,933100.0
2010-02-04 12:50:00,54.31,54.53,54.3,54.5,1031800.0,32.6133,32.7454,32.6073,32.7274,1031800.0
2010-02-04 13:00:00,54.49,54.63,54.48,54.59,213300.0,32.7214,32.8055,32.7154,32.7815,213300.0
2010-02-04 13:10:00,54.58,54.58,54.49,54.51,327000.0,32.7755,32.7755,32.7214,32.7334,327000.0
2010-02-04 13:20:00,54.52,54.56,54.4,54.55,316000.0,32.7394,32.7635,32.6674,32.7574,316000.0
2010-02-04 13:30:00,54.55,54.58,54.46,54.51,505000.0,32.7574,32.7755,32.7034,32.7334,505000.0
2010-02-04 13:40:00,54.51,54.51,54.27,54.46,796200.0,32.7334,32.7334,32.5893,32.7034,796200.0
2010-02-04 13:50:00,54.48,54.57,54.37,54.43,692600.0,32.7154,32.7695,32.6494,32.6854,692600.0
2010-02-04 14:00:00,54.43,54.5,54.36,54.38,656100.0,32.6854,32.7274,32.6434,32.6554,656100.0
2010-02-04 14:10:00,54.38,54.53,54.31,54.49,827400.0,32.6554,32.7454,32.6133,32.7214,827400.0
2010-02-04 14:20:00,54.49,54.75,54.49,54.72,1055400.0,32.7214,32.8775,32.7214,32.8595,1055400.0
2010-02-04 14:30:00,54.72,54.84,54.67,54.79,687100.0,32.8595,32.9316,32.8295,32.9016,687100.0
2010-02-04 14:40:00,54.79,54.85,54.71,54.85,535100.0,32.9016,32.9376,32.8535,32.9376,535100.0
2010-02-04 14:50:00,54.84,54.86,54.7,54.74,401200.0,32.9316,32.9436,32.8475,32.8715,401200.0
2010-02-04 15:00:00,54.73,54.77,54.62,54.67,488100.0,32.8655,32.8896,32.7995,32.8295,488100.0
2010-02-04 15:10:00,54.64,54.66,54.47,54.52,841100.0,32.8115,32.8235,32.7094,32.7394,841100.0
2010-02-04 15:20:00,54.52,54.59,54.43,54.57,1316200.0,32.7394,32.7815,32.6854,32.7695,1316200.0
2010-02-04 15:30:00,54.57,54.61,54.37,54.4,1640400.0,32.7695,32.7935,32.6494,32.6674,1640400.0
2010-02-04 15:40:00,54.4,54.48,54.32,54.35,950600.0,32.6674,32.7154,32.6193,32.6373,950600.0
2010-02-04 15:50:00,54.35,54.42,54.2,54.27,3620100.0,32.6373,32.6794,32.5473,32.5893,3620100.0
2010-02-05 09:30:00,54.23,54.48,53.75,53.94,2843000.0,32.5653,32.7154,32.277,32.3911,2843000.0
2010-02-05 09:40:00,53.93,54.24,53.78,53.85,1338900.0,32.3851,32.5713,32.2951,32.3371,1338900.0
2010-02-05 09:50:00,53.85,54.06,53.65,53.69,1404900.0,32.3371,32.4632,32.217,32.241,1404900.0
2010-02-05 10:00:00,53.69,53.78,53.36,53.43,1031100.0,32.241,32.2951,32.0428,32.0849,1031100.0
2010-02-05 10:10:00,53.42,53.74,53.4,53.47,1032100.0,32.0789,32.271,32.0669,32.1089,1032100.0
2010-02-05 10:20:00,53.47,54.02,53.44,53.88,1388900.0,32.1089,32.4392,32.0909,32.3551,1388900.0
2010-02-05 10:30:00,53.88,54.1,53.88,53.99,961100.0,32.3551,32.4872,32.3551,32.4212,961100.0
2010-02-05 10:40:00,53.97,54.28,53.97,54.01,1083800.0,32.4092,32.5953,32.4092,32.4332,1083800.0
2010-02-05 10:50:00,54.01,54.17,53.96,54.0,799500.0,32.4332,32.5293,32.4032,32.4272,799500.0
2010-02-05 11:00:00,54.01,54.08,53.76,53.93,789600.0,32.4332,32.4752,32.283,32.3851,789600.0
2010-02-05 11:10:00,53.93,54.03,53.82,53.98,614200.0,32.3851,32.4452,32.3191,32.4152,614200.0
2010-02-05 11:20:00,53.97,54.03,53.76,53.79,528100.0,32.4092,32.4452,32.283,32.3011,528100.0
2010-02-05 11:30:00,53.79,53.82,53.32,53.35,2227400.0,32.3011,32.3191,32.0188,32.0368,2227400.0
2010-02-05 11:40:00,53.35,53.43,53.03,53.2,2430600.0,32.0368,32.0849,31.8447,31.9468,2430600.0
2010-02-05 11:50:00,53.19,53.34,53.08,53.25,1066000.0,31.9408,32.0308,31.8747,31.9768,1066000.0
2010-02-05 12:00:00,53.26,53.49,53.25,53.45,864900.0,31.9828,32.1209,31.9768,32.0969,864900.0
2010-02-05 12:10:00,53.45,53.47,53.23,53.43,641800.0,32.0969,32.1089,31.9648,32.0849,641800.0
2010-02-05 12:20:00,53.44,53.56,53.38,53.52,944500.0,32.0909,32.1629,32.0549,32.1389,944500.0
2010-02-05 12:30:00,53.52,53.58,53.36,53.36,679000.0,32.1389,32.175,32.0428,32.0428,679000.0
2010-02-05 12:40:00,53.36,53.53,53.28,53.49,578800.0,32.0428,32.1449,31.9948,32.1209,578800.0
2010-02-05 12:50:00,53.49,53.5,53.28,53.42,461600.0,32.1209,32.1269,31.9948,32.0789,461600.0
2010-02-05 13:00:00,53.42,53.42,53.14,53.19,526500.0,32.0789,32.0789,31.9107,31.9408,526500.0
2010-02-05 13:10:00,53.2,53.33,53.14,53.31,527800.0,31.9468,32.0248,31.9107,32.0128,527800.0
2010-02-05 13:20:00,53.31,53.31,53.03,53.13,822300.0,32.0128,32.0128,31.8447,31.9047,822300.0
2010-02-05 13:30:00,53.13,53.16,52.76,52.9,1411200.0,31.9047,31.9227,31.6825,31.7666,1411200.0
2010-02-05 13:40:00,52.91,52.93,52.67,52.89,870500.0,31.7726,31.7846,31.6285,31.7606,870500.0
2010-02-05 13:50:00,52.89,52.95,52.68,52.74,1101900.0,31.7606,31.7966,31.6345,31.6705,1101900.0
2010-02-05 14:00:00,52.73,53.08,52.72,52.92,1009600.0,31.6645,31.8747,31.6585,31.7786,1009600.0
2010-02-05 14:10:00,52.91,53.22,52.89,53.11,794500.0,31.7726,31.9588,31.7606,31.8927,794500.0
2010-02-05 14:20:00,53.11,53.28,53.02,53.17,547700.0,31.8927,31.9948,31.8387,31.9288,547700.0
2010-02-05 14:30:00,53.17,53.19,52.99,53.03,948500.0,31.9288,31.9408,31.8207,31.8447,948500.0
2010-02-05 14:40:00,53.05,53.13,52.84,53.06,1240600.0,31.8567,31.9047,31.7306,31.8627,1240600.0
2010-02-05 14:50:00,53.07,53.22,53.06,53.22,928800.0,31.8687,31.9588,31.8627,31.9588,928800.0
2010-02-05 15:00:00,53.23,53.85,53.23,53.69,1899500.0,31.9648,32.3371,31.9648,32.241,1899500.0
2010-02-05 15:10:00,53.68,54.0,53.6,53.89,1652100.0,32.235,32.4272,32.187,32.3611,1652100.0
2010-02-05 15:20:00,53.9,54.0,53.71,53.81,752800.0,32.3671,32.4272,32.253,32.3131,752800.0
2010-02-05 15:30:00,53.81,54.16,53.72,54.07,2177900.0,32.3131,32.5233,32.259,32.4692,2177900.0
2010-02-05 15:40:00,54.07,54.16,53.75,53.77,1560500.0,32.4692,32.5233,32.277,32.2891,1560500.0
2010-02-05 15:50:00,53.77,54.25,53.77,54.23,2306600.0,32.2891,32.5773,32.2891,32.5653,2306600.0
2010-02-08 09:30:00,54.25,54.38,53.8,54.27,1642200.0,32.5773,32.6554,32.3071,32.5893,1642200.0
2010-02-08 09:40:00,54.27,54.34,53.95,54.0,1310700.0,32.5893,32.6313,32.3971,32.4272,1310700.0
2010-02-08 09:50:00,54.0,54.18,53.84,54.05,776700.0,32.4272,32.5353,32.3311,32.4572,776700.0
2010-02-08 10:00:00,54.06,54.32,54.01,54.26,760300.0,32.4632,32.6193,32.4332,32.5833,760300.0
2010-02-08 10:10:00,54.24,54.6,54.24,54.48,1066400.0,32.5713,32.7875,32.5713,32.7154,1066400.0
2010-02-08 10:20:00,54.48,54.55,54.28,54.45,977700.0,32.7154,32.7574,32.5953,32.6974,977700.0
2010-02-08 10:30:00,54.45,54.56,54.3,54.4,914700.0,32.6974,32.7635,32.6073,32.6674,914700.0
2010-02-08 10:40:00,54.4,54.71,54.37,54.7,911000.0,32.6674,32.8535,32.6494,32.8475,911000.0
2010-02-08 10:50:00,54.7,54.74,54.6,54.73,611100.0,32.8475,32.8715,32.7875,32.8655,611100.0
2010-02-08 11:00:00,54.74,54.89,54.73,54.84,1040400.0,32.8715,32.9616,32.8655,32.9316,1040400.0
2010-02-08 11:10:00,54.83,54.83,54.58,54.71,601600.0,32.9256,32.9256,32.7755,32.8535,601600.0
2010-02-08 11:20:00,54.71,54.74,54.51,54.51,259800.0,32.8535,32.8715,32.7334,32.7334,259800.0
2010-02-08 11:30:00,54.52,54.6,54.47,54.53,603000.0,32.7394,32.7875,32.7094,32.7454,603000.0
2010-02-08 11:40:00,54.54,54.73,54.51,54.67,437800.0,32.7514,32.8655,32.7334,32.8295,437800.0
2010-02-08 11:50:00,54.68,54.71,54.46,54.53,357400.0,32.8355,32.8535,32.7034,32.7454,357400.0
2010-02-08 12:00:00,54.53,54.59,54.46,54.54,359300.0,32.7454,32.7815,32.7034,32.7514,359300.0
2010-02-08 12:10:00,54.54,54.58,54.36,54.52,341200.0,32.7514,32.7755,32.6434,32.7394,341200.0
2010-02-08 12:20:00,54.53,54.67,54.49,54.67,147200.0,32.7454,32.8295,32.7214,32.8295,147200.0
2010-02-08 12:30:00,54.67,54.69,54.55,54.68,266600.0,32.8295,32.8415,32.7574,32.8355,266600.0
2010-02-08 12:40:00,54.68,54.71,54.54,54.55,152500.0,32.8355,32.8535,32.7514,32.7574,152500.0
2010-02-08 12:50:00,54.55,54.64,54.54,54.56,151100.0,32.7574,32.8115,32.7514,32.7635,151100.0
2010-02-08 13:00:00,54.56,54.58,54.35,54.36,489900.0,32.7635,32.7755,32.6373,32.6434,489900.0
2010-02-08 13:10:00,54.36,54.38,54.15,54.27,821400.0,32.6434,32.6554,32.5172,32.5893,821400.0
2010-02-08 13:20:00,54.28,54.33,54.23,54.23,212700.0,32.5953,32.6253,32.5653,32.5653,212700.0
2010-02-08 13:30:00,54.25,54.31,54.19,54.25,177200.0,32.5773,32.6133,32.5413,32.5773,177200.0
2010-02-08 13:40:00,54.23,54.27,54.13,54.18,187900.0,32.5653,32.5893,32.5052,32.5353,187900.0
2010-02-08 13:50:00,54.18,54.26,54.12,54.17,418600.0,32.5353,32.5833,32.4992,32.5293,418600.0
2010-02-08 14:00:00,54.17,54.35,54.17,54.31,345500.0,32.5293,32.6373,32.5293,32.6133,345500.0
2010-02-08 14:10:00,54.31,54.44,54.25,54.34,205900.0,32.6133,32.6914,32.5773,32.6313,205900.0
2010-02-08 14:20:00,54.34,54.35,54.2,54.28,231100.0,32.6313,32.6373,32.5473,32.5953,231100.0
2010-02-08 14:30:00,54.28,54.28,54.1,54.12,340300.0,32.5953,32.5953,32.4872,32.4992,340300.0
2010-02-08 14:40:00,54.12,54.22,54.08,54.18,724700.0,32.4992,32.5593,32.4752,32.5353,724700.0
2010-02-08 14:50:00,54.18,54.31,54.1,54.13,236800.0,32.5353,32.6133,32.4872,32.5052,236800.0
2010-02-08 15:00:00,54.11,54.17,53.94,54.08,678200.0,32.4932,32.5293,32.3911,32.4752,678200.0
2010-02-08 15:10:00,54.08,54.08,53.93,53.93,361300.0,32.4752,32.4752,32.3851,32.3851,361300.0
2010-02-08 15:20:00,53.94,54.05,53.88,54.05,359100.0,32.3911,32.4572,32.3551,32.4572,359100.0
2010-02-08 15:30:00,54.05,54.18,54.03,54.11,554100.0,32.4572,32.5353,32.4452,32.4932,554100.0
2010-02-08 15:40:00,54.11,54.11,53.91,53.93,656500.0,32.4932,32.4932,32.3731,32.3851,656500.0
2010-02-08 15:50:00,53.92,53.93,53.73,53.75,1198800.0,32.3791,32.3851,32.265,32.277,1198800.0
2010-02-09 09:30:00,54.47,54.88,54.41,54.73,1551800.0,32.7094,32.9556,32.6734,32.8655,1551800.0
2010-02-09 09:40:00,54.74,54.83,54.63,54.65,1119600.0,32.8715,32.9256,32.8055,32.8175,1119600.0
2010-02-09 09:50:00,54.65,54.85,54.57,54.75,698500.0,32.8175,32.9376,32.7695,32.8775,698500.0
2010-02-09 10:00:00,54.77,54.79,54.6,54.69,717000.0,32.8896,32.9016,32.7875,32.8415,717000.0
2010-02-09 10:10:00,54.68,54.99,54.66,54.95,936800.0,32.8355,33.0217,32.8235,32.9976,936800.0
2010-02-09 10:20:00,54.96,54.99,54.86,54.92,723700.0,33.0037,33.0217,32.9436,32.9796,723700.0
2010-02-09 10:30:00,54.92,55.09,54.88,54.91,811800.0,32.9796,33.0817,32.9556,32.9736,811800.0
2010-02-09 10:40:00,54.9,54.98,54.68,54.75,1144400.0,32.9676,33.0157,32.8355,32.8775,1144400.0
2010-02-09 10:50:00,54.75,54.82,54.65,54.7,356100.0,32.8775,32.9196,32.8175,32.8475,356100.0
2010-02-09 11:00:00,54.7,54.7,54.38,54.4,1491300.0,32.8475,32.8475,32.6554,32.6674,1491300.0
2010-02-09 11:10:00,54.4,54.63,54.31,54.63,813900.0,32.6674,32.8055,32.6133,32.8055,813900.0
2010-02-09 11:20:00,54.63,54.69,54.34,54.45,543500.0,32.8055,32.8415,32.6313,32.6974,543500.0
2010-02-09 11:30:00,54.46,55.03,54.32,54.92,2061700.0,32.7034,33.0457,32.6193,32.9796,2061700.0
2010-02-09 11:40:00,54.91,55.06,54.75,54.97,1479000.0,32.9736,33.0637,32.8775,33.0097,1479000.0
2010-02-09 11:50:00,54.97,55.26,54.93,55.04,1122400.0,33.0097,33.1838,32.9856,33.0517,1122400.0
2010-02-09 12:00:00,55.04,55.38,55.03,55.37,1227700.0,33.0517,33.2559,33.0457,33.2499,1227700.0
2010-02-09 12:10:00,55.37,55.56,55.32,55.44,888400.0,33.2499,33.364,33.2198,33.2919,888400.0
2010-02-09 12:20:00,55.44,55.52,55.32,55.36,703500.0,33.2919,33.3399,33.2198,33.2439,703500.0
2010-02-09 12:30:00,55.36,55.47,55.36,55.37,483300.0,33.2439,33.3099,33.2439,33.2499,483300.0
2010-02-09 12:40:00,55.38,55.42,54.9,55.18,2511000.0,33.2559,33.2799,32.9676,33.1358,2511000.0
2010-02-09 12:50:00,55.19,55.42,55.04,55.35,968400.0,33.1418,33.2799,33.0517,33.2378,968400.0
2010-02-09 13:00:00,55.36,55.48,55.26,55.34,369800.0,33.2439,33.3159,33.1838,33.2318,369800.0
2010-02-09 13:10:00,55.33,55.37,55.1,55.17,190400.0,33.2258,33.2499,33.0877,33.1298,190400.0
2010-02-09 13:20:00,55.18,55.28,55.09,55.17,337900.0,33.1358,33.1958,33.0817,33.1298,337900.0
2010-02-09 13:30:00,55.18,55.23,55.1,55.18,587100.0,33.1358,33.1658,33.0877,33.1358,587100.0
2010-02-09 13:40:00,55.19,55.29,55.08,55.23,219300.0,33.1418,33.2018,33.0757,33.1658,219300.0
2010-02-09 13:50:00,55.21,55.27,55.13,55.15,197400.0,33.1538,33.1898,33.1057,33.1177,197400.0
2010-02-09 14:00:00,55.16,55.24,55.09,55.1,371600.0,33.1238,33.1718,33.0817,33.0877,371600.0
2010-02-09 14:10:00,55.1,55.16,54.93,54.96,653300.0,33.0877,33.1238,32.9856,33.0037,653300.0
2010-02-09 14:20:00,54.96,55.14,54.96,55.11,373200.0,33.0037,33.1117,33.0037,33.0937,373200.0
2010-02-09 14:30:00,55.11,55.22,55.0,55.01,292400.0,33.0937,33.1598,33.0277,33.0337,292400.0
2010-02-09 14:40:00,55.0,55.14,54.87,54.97,424900.0,33.0277,33.1117,32.9496,33.0097,424900.0
2010-02-09 14:50:00,54.97,55.04,54.86,54.95,542700.0,33.0097,33.0517,32.9436,32.9976,542700.0
2010-02-09 15:00:00,54.95,55.15,54.91,55.08,533500.0,32.9976,33.1177,32.9736,33.0757,533500.0
2010-02-09 15:10:00,55.07,55.17,54.99,55.1,349200.0,33.0697,33.1298,33.0217,33.0877,349200.0
2010-02-09 15:20:00,55.09,55.21,55.09,55.15,1179400.0,33.0817,33.1538,33.0817,33.1177,1179400.0
2010-02-09 15:30:00,55.15,55.17,55.01,55.04,573400.0,33.1177,33.1298,33.0337,33.0517,573400.0
2010-02-09 15:40:00,55.03,55.08,54.93,54.99,861500.0,33.0457,33.0757,32.9856,33.0217,861500.0
2010-02-09 15:50:00,55.0,55.01,54.75,54.9,1580100.0,33.0277,33.0337,32.8775,32.9676,1580100.0
2010-02-10 09:30:00,54.89,54.93,54.58,54.61,696100.0,32.9616,32.9856,32.7755,32.7935,696100.0
2010-02-10 09:40:00,54.61,54.66,54.48,54.65,468500.0,32.7935,32.8235,32.7154,32.8175,468500.0
2010-02-10 09:50:00,54.66,54.72,54.53,54.57,335000.0,32.8235,32.8595,32.7454,32.7695,335000.0
2010-02-10 10:00:00,54.58,54.61,54.1,54.2,1273500.0,32.7755,32.7935,32.4872,32.5473,1273500.0
2010-02-10 10:10:00,54.18,54.2,53.96,54.14,755200.0,32.5353,32.5473,32.4032,32.5112,755200.0
2010-02-10 10:20:00,54.16,54.27,53.83,53.92,927300.0,32.5233,32.5893,32.3251,32.3791,927300.0
2010-02-10 10:30:00,53.92,54.0,53.78,53.96,671200.0,32.3791,32.4272,32.2951,32.4032,671200.0
2010-02-10 10:40:00,53.97,54.27,53.97,54.12,787400.0,32.4092,32.5893,32.4092,32.4992,787400.0
2010-02-10 10:50:00,54.11,54.25,54.09,54.25,720600.0,32.4932,32.5773,32.4812,32.5773,720600.0
2010-02-10 11:00:00,54.25,54.28,53.99,54.27,774500.0,32.5773,32.5953,32.4212,32.5893,774500.0
2010-02-10 11:10:00,54.27,54.29,54.07,54.08,530400.0,32.5893,32.6013,32.4692,32.4752,530400.0
2010-02-10 11:20:00,54.08,54.45,54.08,54.4,973900.0,32.4752,32.6974,32.4752,32.6674,973900.0
2010-02-10 11:30:00,54.4,54.49,54.3,54.37,977900.0,32.6674,32.7214,32.6073,32.6494,977900.0
2010-02-10 11:40:00,54.38,54.51,54.23,54.38,354200.0,32.6554,32.7334,32.5653,32.6554,354200.0
2010-02-10 11:50:00,54.38,54.41,54.17,54.22,390100.0,32.6554,32.6734,32.5293,32.5593,390100.0
2010-02-10 12:00:00,54.2,54.48,54.18,54.48,313600.0,32.5473,32.7154,32.5353,32.7154,313600.0
2010-02-10 12:10:00,54.48,54.54,54.4,54.54,947000.0,32.7154,32.7514,32.6674,32.7514,947000.0
2010-02-10 12:20:00,54.52,54.85,54.52,54.78,1129500.0,32.7394,32.9376,32.7394,32.8956,1129500.0
2010-02-10 12:30:00,54.81,54.91,54.66,54.68,506400.0,32.9136,32.9736,32.8235,32.8355,506400.0
2010-02-10 12:40:00,54.67,54.74,54.64,54.66,170600.0,32.8295,32.8715,32.8115,32.8235,170600.0
2010-02-10 12:50:00,54.66,54.76,54.61,54.72,177600.0,32.8235,32.8836,32.7935,32.8595,177600.0
2010-02-10 13:00:00,54.72,54.8,54.71,54.76,654000.0,32.8595,32.9076,32.8535,32.8836,654000.0
2010-02-10 13:10:00,54.76,54.86,54.69,54.86,346700.0,32.8836,32.9436,32.8415,32.9436,346700.0
2010-02-10 13:20:00,54.87,54.98,54.79,54.96,273900.0,32.9496,33.0157,32.9016,33.0037,273900.0
2010-02-10 13:30:00,54.95,54.96,54.73,54.73,332900.0,32.9976,33.0037,32.8655,32.8655,332900.0
2010-02-10 13:40:00,54.74,54.79,54.65,54.71,344200.0,32.8715,32.9016,32.8175,32.8535,344200.0
2010-02-10 13:50:00,54.72,54.81,54.59,54.69,185900.0,32.8595,32.9136,32.7815,32.8415,185900.0
2010-02-10 14:00:00,54.69,54.79,54.67,54.74,348700.0,32.8415,32.9016,32.8295,32.8715,348700.0
2010-02-10 14:10:00,54.74,54.83,54.71,54.81,753500.0,32.8715,32.9256,32.8535,32.9136,753500.0
2010-02-10 14:20:00,54.81,54.84,54.7,54.83,435800.0,32.9136,32.9316,32.8475,32.9256,435800.0
2010-02-10 14:30:00,54.84,54.84,54.65,54.69,657400.0,32.9316,32.9316,32.8175,32.8415,657400.0
2010-02-10 14:40:00,54.7,54.75,54.65,54.65,232200.0,32.8475,32.8775,32.8175,32.8175,232200.0
2010-02-10 14:50:00,54.65,54.74,54.6,54.65,299800.0,32.8175,32.8715,32.7875,32.8175,299800.0
2010-02-10 15:00:00,54.65,54.85,54.65,54.78,256200.0,32.8175,32.9376,32.8175,32.8956,256200.0
2010-02-10 15:10:00,54.78,54.82,54.72,54.76,315600.0,32.8956,32.9196,32.8595,32.8836,315600.0
2010-02-10 15:20:00,54.76,54.87,54.72,54.83,263400.0,32.8836,32.9496,32.8595,32.9256,263400.0
2010-02-10 15:30:00,54.82,54.83,54.52,54.54,736800.0,32.9196,32.9256,32.7394,32.7514,736800.0
2010-02-10 15:40:00,54.54,54.64,54.48,54.58,744900.0,32.7514,32.8115,32.7154,32.7755,744900.0
2010-02-10 15:50:00,54.58,54.69,54.51,54.64,1197400.0,32.7755,32.8415,32.7334,32.8115,1197400.0
2010-02-11 09:30:00,54.53,54.85,54.44,54.81,553500.0,32.7454,32.9376,32.6914,32.9136,553500.0
2010-02-11 09:40:00,54.78,54.79,54.29,54.46,745900.0,32.8956,32.9016,32.6013,32.7034,745900.0
2010-02-11 09:50:00,54.47,54.64,54.37,54.55,486200.0,32.7094,32.8115,32.6494,32.7574,486200.0
2010-02-11 10:00:00,54.56,54.74,54.39,54.67,515200.0,32.7635,32.8715,32.6614,32.8295,515200.0
2010-02-11 10:10:00,54.67,54.92,54.67,54.77,845300.0,32.8295,32.9796,32.8295,32.8896,845300.0
2010-02-11 10:20:00,54.77,54.91,54.62,54.88,536000.0,32.8896,32.9736,32.7995,32.9556,536000.0
2010-02-11 10:30:00,54.87,54.88,54.63,54.78,496500.0,32.9496,32.9556,32.8055,32.8956,496500.0
2010-02-11 10:40:00,54.79,54.82,54.6,54.65,739200.0,32.9016,32.9196,32.7875,32.8175,739200.0
2010-02-11 10:50:00,54.62,54.62,54.43,54.53,662200.0,32.7995,32.7995,32.6854,32.7454,662200.0
2010-02-11 11:00:00,54.53,54.72,54.53,54.61,489300.0,32.7454,32.8595,32.7454,32.7935,489300.0
2010-02-11 11:10:00,54.61,54.87,54.59,54.82,704700.0,32.7935,32.9496,32.7815,32.9196,704700.0
2010-02-11 11:20:00,54.83,55.16,54.83,55.15,1078000.0,32.9256,33.1238,32.9256,33.1177,1078000.0
2010-02-11 11:30:00,55.15,55.2,55.06,55.13,561300.0,33.1177,33.1478,33.0637,33.1057,561300.0
2010-02-11 11:40:00,55.14,55.59,55.1,55.51,1579800.0,33.1117,33.382,33.0877,33.3339,1579800.0
2010-02-11 11:50:00,55.5,55.55,55.35,55.37,766100.0,33.3279,33.358,33.2378,33.2499,766100.0
2010-02-11 12:00:00,55.38,55.49,55.36,55.48,325200.0,33.2559,33.3219,33.2439,33.3159,325200.0
2010-02-11 12:10:00,55.49,55.5,55.33,55.36,488200.0,33.3219,33.3279,33.2258,33.2439,488200.0
2010-02-11 12:20:00,55.36,55.36,55.27,55.27,360400.0,33.2439,33.2439,33.1898,33.1898,360400.0
2010-02-11 12:30:00,55.27,55.31,55.22,55.29,268600.0,33.1898,33.2138,33.1598,33.2018,268600.0
2010-02-11 12:40:00,55.29,55.38,55.27,55.32,290400.0,33.2018,33.2559,33.1898,33.2198,290400.0
2010-02-11 12:50:00,55.32,55.44,55.29,55.36,156400.0,33.2198,33.2919,33.2018,33.2439,156400.0
2010-02-11 13:00:00,55.36,55.4,55.29,55.37,214300.0,33.2439,33.2679,33.2018,33.2499,214300.0
2010-02-11 13:10:00,55.38,55.47,55.36,55.46,277500.0,33.2559,33.3099,33.2439,33.3039,277500.0
2010-02-11 13:20:00,55.45,55.63,55.45,55.51,840100.0,33.2979,33.406,33.2979,33.3339,840100.0
2010-02-11 13:30:00,55.5,55.66,55.48,55.53,455600.0,33.3279,33.424,33.3159,33.3459,455600.0
2010-02-11 13:40:00,55.53,55.53,55.34,55.42,586800.0,33.3459,33.3459,33.2318,33.2799,586800.0
2010-02-11 13:50:00,55.41,55.45,55.28,55.39,713500.0,33.2739,33.2979,33.1958,33.2619,713500.0
2010-02-11 14:00:00,55.4,55.59,55.33,55.56,315700.0,33.2679,33.382,33.2258,33.364,315700.0
2010-02-11 14:10:00,55.56,55.58,55.46,55.56,446000.0,33.364,33.376,33.3039,33.364,446000.0
2010-02-11 14:20:00,55.57,55.64,55.46,55.61,468800.0,33.37,33.412,33.3039,33.394,468800.0
2010-02-11 14:30:00,55.62,55.65,55.53,55.54,353700.0,33.4,33.418,33.3459,33.3519,353700.0
2010-02-11 14:40:00,55.53,55.69,55.52,55.63,368900.0,33.3459,33.442,33.3399,33.406,368900.0
2010-02-11 14:50:00,55.62,55.68,55.53,55.58,444300.0,33.4,33.436,33.3459,33.376,444300.0
2010-02-11 15:00:00,55.57,55.6,55.53,55.57,364500.0,33.37,33.388,33.3459,33.37,364500.0
2010-02-11 15:10:00,55.57,55.66,55.56,55.59,270200.0,33.37,33.424,33.364,33.382,270200.0
2010-02-11 15:20:00,55.59,55.6,55.5,55.52,296100.0,33.382,33.388,33.3279,33.3399,296100.0
2010-02-11 15:30:00,55.52,55.55,55.45,55.52,467600.0,33.3399,33.358,33.2979,33.3399,467600.0
2010-02-11 15:40:00,55.52,55.61,55.44,55.48,467200.0,33.3399,33.394,33.2919,33.3159,467200.0
2010-02-11 15:50:00,55.48,55.67,55.47,55.62,1611300.0,33.3159,33.43,33.3099,33.4,1611300.0
2010-02-12 09:30:00,54.9,54.95,54.59,54.59,1007500.0,32.9676,32.9976,32.7815,32.7815,1007500.0
2010-02-12 09:40:00,54.6,54.77,54.54,54.74,822700.0,32.7875,32.8896,32.7514,32.8715,822700.0
2010-02-12 09:50:00,54.73,54.96,54.68,54.87,671600.0,32.8655,33.0037,32.8355,32.9496,671600.0
2010-02-12 10:00:00,54.86,54.9,54.6,54.89,720100.0,32.9436,32.9676,32.7875,32.9616,720100.0
2010-02-12 10:10:00,54.89,55.06,54.81,54.91,879900.0,32.9616,33.0637,32.9136,32.9736,879900.0
2010-02-12 10:20:00,54.9,55.03,54.81,54.98,535700.0,32.9676,33.0457,32.9136,33.0157,535700.0
2010-02-12 10:30:00,54.98,55.1,54.7,54.74,648200.0,33.0157,33.0877,32.8475,32.8715,648200.0
2010-02-12 10:40:00,54.74,54.95,54.74,54.83,383700.0,32.8715,32.9976,32.8715,32.9256,383700.0
2010-02-12 10:50:00,54.84,54.91,54.76,54.79,251800.0,32.9316,32.9736,32.8836,32.9016,251800.0
2010-02-12 11:00:00,54.78,54.95,54.66,54.88,643400.0,32.8956,32.9976,32.8235,32.9556,643400.0
2010-02-12 11:10:00,54.88,55.05,54.81,55.0,394700.0,32.9556,33.0577,32.9136,33.0277,394700.0
2010-02-12 11:20:00,55.0,55.15,54.93,54.93,325000.0,33.0277,33.1177,32.9856,32.9856,325000.0
2010-02-12 11:30:00,54.94,55.04,54.83,54.93,227800.0,32.9916,33.0517,32.9256,32.9856,227800.0
2010-02-12 11:40:00,54.92,55.08,54.92,54.98,153000.0,32.9796,33.0757,32.9796,33.0157,153000.0
2010-02-12 11:50:00,54.98,54.98,54.81,54.84,244900.0,33.0157,33.0157,32.9136,32.9316,244900.0
2010-02-12 12:00:00,54.83,55.22,54.82,55.18,605400.0,32.9256,33.1598,32.9196,33.1358,605400.0
2010-02-12 12:10:00,55.19,55.49,55.17,55.43,929100.0,33.1418,33.3219,33.1298,33.2859,929100.0
2010-02-12 12:20:00,55.43,55.57,55.32,55.39,481400.0,33.2859,33.37,33.2198,33.2619,481400.0
2010-02-12 12:30:00,55.39,55.46,55.29,55.34,578800.0,33.2619,33.3039,33.2018,33.2318,578800.0
2010-02-12 12:40:00,55.33,55.42,55.22,55.37,396200.0,33.2258,33.2799,33.1598,33.2499,396200.0
2010-02-12 12:50:00,55.36,55.42,55.3,55.38,281900.0,33.2439,33.2799,33.2078,33.2559,281900.0
2010-02-12 13:00:00,55.38,55.39,55.26,55.27,135300.0,33.2559,33.2619,33.1838,33.1898,135300.0
2010-02-12 13:10:00,55.28,55.28,55.02,55.07,408200.0,33.1958,33.1958,33.0397,33.0697,408200.0
2010-02-12 13:20:00,55.06,55.14,54.93,55.07,331200.0,33.0637,33.1117,32.9856,33.0697,331200.0
2010-02-12 13:30:00,55.05,55.11,54.96,55.04,336500.0,33.0577,33.0937,33.0037,33.0517,336500.0
2010-02-12 13:40:00,55.03,55.22,55.01,55.09,276700.0,33.0457,33.1598,33.0337,33.0817,276700.0
2010-02-12 13:50:00,55.11,55.15,55.06,55.14,112100.0,33.0937,33.1177,33.0637,33.1117,112100.0
2010-02-12 14:00:00,55.12,55.22,55.08,55.2,238100.0,33.0997,33.1598,33.0757,33.1478,238100.0
2010-02-12 14:10:00,55.2,55.48,55.2,55.46,605500.0,33.1478,33.3159,33.1478,33.3039,605500.0
2010-02-12 14:20:00,55.47,55.62,55.41,55.49,836800.0,33.3099,33.4,33.2739,33.3219,836800.0
2010-02-12 14:30:00,55.5,55.56,55.42,55.48,226800.0,33.3279,33.364,33.2799,33.3159,226800.0
2010-02-12 14:40:00,55.48,55.49,55.39,55.41,305800.0,33.3159,33.3219,33.2619,33.2739,305800.0
2010-02-12 14:50:00,55.42,55.51,55.25,55.3,465000.0,33.2799,33.3339,33.1778,33.2078,465000.0
2010-02-12 15:00:00,55.28,55.35,55.13,55.32,437700.0,33.1958,33.2378,33.1057,33.2198,437700.0
2010-02-12 15:10:00,55.33,55.33,55.17,55.21,513600.0,33.2258,33.2258,33.1298,33.1538,513600.0
2010-02-12 15:20:00,55.21,55.31,55.19,55.23,292100.0,33.1538,33.2138,33.1418,33.1658,292100.0
2010-02-12 15:30:00,55.23,55.27,55.09,55.21,405000.0,33.1658,33.1898,33.0817,33.1538,405000.0
2010-02-12 15:40:00,55.22,55.5,55.2,55.43,652700.0,33.1598,33.3279,33.1478,33.2859,652700.0
2010-02-12 15:50:00,55.43,55.58,55.37,55.56,1329900.0,33.2859,33.376,33.2499,33.364,1329900.0
2010-02-16 09:30:00,56.3,56.47,56.27,56.46,1279500.0,33.8083,33.9104,33.7903,33.9044,1279500.0
2010-02-16 09:40:00,56.46,56.46,56.24,56.29,629000.0,33.9044,33.9044,33.7723,33.8023,629000.0
2010-02-16 09:50:00,56.29,56.44,56.28,56.38,401300.0,33.8023,33.8924,33.7963,33.8564,401300.0
2010-02-16 10:00:00,56.38,56.43,56.26,56.26,477300.0,33.8564,33.8864,33.7843,33.7843,477300.0
2010-02-16 10:10:00,56.28,56.41,56.25,56.35,443300.0,33.7963,33.8744,33.7783,33.8384,443300.0
2010-02-16 10:20:00,56.35,56.5,56.33,56.47,429200.0,33.8384,33.9284,33.8263,33.9104,429200.0
2010-02-16 10:30:00,56.47,56.6,56.42,56.58,934300.0,33.9104,33.9885,33.8804,33.9765,934300.0
2010-02-16 10:40:00,56.59,56.7,56.58,56.63,731600.0,33.9825,34.0485,33.9765,34.0065,731600.0
2010-02-16 10:50:00,56.63,56.63,56.45,56.49,719100.0,34.0065,34.0065,33.8984,33.9224,719100.0
2010-02-16 11:00:00,56.49,56.56,56.45,56.48,435200.0,33.9224,33.9645,33.8984,33.9164,435200.0
2010-02-16 11:10:00,56.48,56.54,56.46,56.53,501400.0,33.9164,33.9524,33.9044,33.9464,501400.0
2010-02-16 11:20:00,56.54,56.59,56.48,56.58,234800.0,33.9524,33.9825,33.9164,33.9765,234800.0
2010-02-16 11:30:00,56.58,56.7,56.55,56.64,643600.0,33.9765,34.0485,33.9585,34.0125,643600.0
2010-02-16 11:40:00,56.63,56.75,56.63,56.69,463700.0,34.0065,34.0786,34.0065,34.0425,463700.0
2010-02-16 11:50:00,56.69,56.71,56.64,56.66,186500.0,34.0425,34.0545,34.0125,34.0245,186500.0
2010-02-16 12:00:00,56.66,56.73,56.59,56.7,249800.0,34.0245,34.0665,33.9825,34.0485,249800.0
2010-02-16 12:10:00,56.71,56.71,56.6,56.64,347100.0,34.0545,34.0545,33.9885,34.0125,347100.0
2010-02-16 12:20:00,56.63,56.71,56.59,56.66,164400.0,34.0065,34.0545,33.9825,34.0245,164400.0
2010-02-16 12:30:00,56.66,56.66,56.59,56.62,132400.0,34.0245,34.0245,33.9825,34.0005,132400.0
2010-02-16 12:40:00,56.62,56.67,56.6,56.65,115400.0,34.0005,34.0305,33.9885,34.0185,115400.0
2010-02-16 12:50:00,56.66,56.71,56.62,56.71,221100.0,34.0245,34.0545,34.0005,34.0545,221100.0
2010-02-16 13:00:00,56.72,56.73,56.56,56.59,214900.0,34.0605,34.0665,33.9645,33.9825,214900.0
2010-02-16 13:10:00,56.59,56.68,56.58,56.67,234700.0,33.9825,34.0365,33.9765,34.0305,234700.0
2010-02-16 13:20:00,56.67,56.72,56.63,56.72,262200.0,34.0305,34.0605,34.0065,34.0605,262200.0
2010-02-16 13:30:00,56.73,56.74,56.64,56.67,649700.0,34.0665,34.0725,34.0125,34.0305,649700.0
2010-02-16 13:40:00,56.68,56.72,56.62,56.69,134800.0,34.0365,34.0605,34.0005,34.0425,134800.0
2010-02-16 13:50:00,56.7,56.73,56.67,56.73,96600.0,34.0485,34.0665,34.0305,34.0665,96600.0
2010-02-16 14:00:00,56.72,56.74,56.62,56.66,257900.0,34.0605,34.0725,34.0005,34.0245,257900.0
2010-02-16 14:10:00,56.66,56.7,56.62,56.63,299500.0,34.0245,34.0485,34.0005,34.0065,299500.0
2010-02-16 14:20:00,56.63,56.76,56.62,56.74,427900.0,34.0065,34.0846,34.0005,34.0725,427900.0
2010-02-16 14:30:00,56.73,56.74,56.63,56.67,279700.0,34.0665,34.0725,34.0065,34.0305,279700.0
2010-02-16 14:40:00,56.67,56.74,56.66,56.74,302300.0,34.0305,34.0725,34.0245,34.0725,302300.0
2010-02-16 14:50:00,56.73,56.84,56.72,56.81,710200.0,34.0665,34.1326,34.0605,34.1146,710200.0
2010-02-16 15:00:00,56.8,56.85,56.8,56.83,288100.0,34.1086,34.1386,34.1086,34.1266,288100.0
2010-02-16 15:10:00,56.83,56.86,56.81,56.86,483100.0,34.1266,34.1446,34.1146,34.1446,483100.0
2010-02-16 15:20:00,56.86,56.93,56.82,56.92,781700.0,34.1446,34.1866,34.1206,34.1806,781700.0
2010-02-16 15:30:00,56.92,57.08,56.9,57.01,937500.0,34.1806,34.2767,34.1686,34.2347,937500.0
2010-02-16 15:40:00,57.02,57.1,57.01,57.05,1019500.0,34.2407,34.2887,34.2347,34.2587,1019500.0
2010-02-16 15:50:00,57.05,57.06,56.91,56.94,1669700.0,34.2587,34.2647,34.1746,34.1926,1669700.0
2010-02-17 09:30:00,57.06,57.18,56.95,57.02,909900.0,34.2647,34.3368,34.1987,34.2407,909900.0
2010-02-17 09:40:00,57.02,57.16,56.91,57.12,502800.0,34.2407,34.3248,34.1746,34.3007,502800.0
2010-02-17 09:50:00,57.14,57.15,56.96,57.03,365400.0,34.3128,34.3188,34.2047,34.2467,365400.0
2010-02-17 10:00:00,57.03,57.11,56.81,56.97,806500.0,34.2467,34.2947,34.1146,34.2107,806500.0
2010-02-17 10:10:00,56.96,57.0,56.86,56.98,575200.0,34.2047,34.2287,34.1446,34.2167,575200.0
2010-02-17 10:20:00,56.99,57.05,56.95,57.02,367300.0,34.2227,34.2587,34.1987,34.2407,367300.0
2010-02-17 10:30:00,57.03,57.08,56.91,56.97,649500.0,34.2467,34.2767,34.1746,34.2107,649500.0
2010-02-17 10:40:00,56.96,56.96,56.77,56.84,487900.0,34.2047,34.2047,34.0906,34.1326,487900.0
2010-02-17 10:50:00,56.84,56.85,56.62,56.65,1025900.0,34.1326,34.1386,34.0005,34.0185,1025900.0
2010-02-17 11:00:00,56.65,56.65,56.5,56.54,569600.0,34.0185,34.0185,33.9284,33.9524,569600.0
2010-02-17 11:10:00,56.54,56.73,56.5,56.66,335200.0,33.9524,34.0665,33.9284,34.0245,335200.0
2010-02-17 11:20:00,56.65,56.8,56.55,56.58,744600.0,34.0185,34.1086,33.9585,33.9765,744600.0
2010-02-17 11:30:00,56.58,56.59,56.44,56.55,831300.0,33.9765,33.9825,33.8924,33.9585,831300.0
2010-02-17 11:40:00,56.54,56.65,56.49,56.6,444900.0,33.9524,34.0185,33.9224,33.9885,444900.0
2010-02-17 11:50:00,56.6,56.67,56.58,56.58,227300.0,33.9885,34.0305,33.9765,33.9765,227300.0
2010-02-17 12:00:00,56.58,56.77,56.58,56.74,320000.0,33.9765,34.0906,33.9765,34.0725,320000.0
2010-02-17 12:10:00,56.74,56.79,56.67,56.76,230400.0,34.0725,34.1026,34.0305,34.0846,230400.0
2010-02-17 12:20:00,56.77,56.78,56.67,56.76,239100.0,34.0906,34.0966,34.0305,34.0846,239100.0
2010-02-17 12:30:00,56.76,56.79,56.73,56.74,140900.0,34.0846,34.1026,34.0665,34.0725,140900.0
2010-02-17 12:40:00,56.74,56.76,56.6,56.64,383900.0,34.0725,34.0846,33.9885,34.0125,383900.0
2010-02-17 12:50:00,56.64,56.74,56.62,56.74,184900.0,34.0125,34.0725,34.0005,34.0725,184900.0
2010-02-17 13:00:00,56.75,56.79,56.68,56.73,312600.0,34.0786,34.1026,34.0365,34.0665,312600.0
2010-02-17 13:10:00,56.74,56.74,56.65,56.72,169500.0,34.0725,34.0725,34.0185,34.0605,169500.0
2010-02-17 13:20:00,56.71,56.78,56.7,56.7,135000.0,34.0545,34.0966,34.0485,34.0485,135000.0
2010-02-17 13:30:00,56.69,56.7,56.62,56.68,333400.0,34.0425,34.0485,34.0005,34.0365,333400.0
2010-02-17 13:40:00,56.69,56.73,56.65,56.66,209800.0,34.0425,34.0665,34.0185,34.0245,209800.0
2010-02-17 13:50:00,56.65,56.76,56.64,56.75,108700.0,34.0185,34.0846,34.0125,34.0786,108700.0
2010-02-17 14:00:00,56.75,56.78,56.6,56.76,566700.0,34.0786,34.0966,33.9885,34.0846,566700.0
2010-02-17 14:10:00,56.76,56.78,56.6,56.61,280100.0,34.0846,34.0966,33.9885,33.9945,280100.0
2010-02-17 14:20:00,56.62,56.67,56.54,56.62,501200.0,34.0005,34.0305,33.9524,34.0005,501200.0
2010-02-17 14:30:00,56.6,56.68,56.58,56.62,384400.0,33.9885,34.0365,33.9765,34.0005,384400.0
2010-02-17 14:40:00,56.63,56.72,56.63,56.65,253000.0,34.0065,34.0605,34.0065,34.0185,253000.0
2010-02-17 14:50:00,56.65,56.78,56.65,56.78,188600.0,34.0185,34.0966,34.0185,34.0966,188600.0
2010-02-17 15:00:00,56.77,56.79,56.71,56.76,304000.0,34.0906,34.1026,34.0545,34.0846,304000.0
2010-02-17 15:10:00,56.76,56.88,56.76,56.85,422900.0,34.0846,34.1566,34.0846,34.1386,422900.0
2010-02-17 15:20:00,56.85,56.86,56.78,56.81,403500.0,34.1386,34.1446,34.0966,34.1146,403500.0
2010-02-17 15:30:00,56.81,56.93,56.81,56.9,246400.0,34.1146,34.1866,34.1146,34.1686,246400.0
2010-02-17 15:40:00,56.9,56.9,56.74,56.79,405200.0,34.1686,34.1686,34.0725,34.1026,405200.0
2010-02-17 15:50:00,56.78,56.83,56.77,56.82,864300.0,34.0966,34.1266,34.0906,34.1206,864300.0
2010-02-18 09:30:00,56.77,56.94,56.69,56.82,1137200.0,34.0906,34.1926,34.0425,34.1206,1137200.0
2010-02-18 09:40:00,56.83,56.99,56.78,56.9,1542900.0,34.1266,34.2227,34.0966,34.1686,1542900.0
2010-02-18 09:50:00,56.9,57.04,56.83,56.85,601800.0,34.1686,34.2527,34.1266,34.1386,601800.0
2010-02-18 10:00:00,56.85,56.96,56.76,56.89,435200.0,34.1386,34.2047,34.0846,34.1626,435200.0
2010-02-18 10:10:00,56.88,56.95,56.82,56.82,310200.0,34.1566,34.1987,34.1206,34.1206,310200.0
2010-02-18 10:20:00,56.83,56.83,56.63,56.65,455200.0,34.1266,34.1266,34.0065,34.0185,455200.0
2010-02-18 10:30:00,56.65,56.67,56.48,56.67,735500.0,34.0185,34.0305,33.9164,34.0305,735500.0
2010-02-18 10:40:00,56.66,56.67,56.58,56.61,351100.0,34.0245,34.0305,33.9765,33.9945,351100.0
2010-02-18 10:50:00,56.6,56.75,56.58,56.73,148200.0,33.9885,34.0786,33.9765,34.0665,148200.0
2010-02-18 11:00:00,56.73,56.81,56.61,56.75,566000.0,34.0665,34.1146,33.9945,34.0786,566000.0
2010-02-18 11:10:00,56.75,56.88,56.73,56.77,448300.0,34.0786,34.1566,34.0665,34.0906,448300.0
2010-02-18 11:20:00,56.77,56.87,56.75,56.77,569200.0,34.0906,34.1506,34.0786,34.0906,569200.0
2010-02-18 11:30:00,56.77,56.78,56.63,56.68,321300.0,34.0906,34.0966,34.0065,34.0365,321300.0
2010-02-18 11:40:00,56.69,56.76,56.67,56.68,267800.0,34.0425,34.0846,34.0305,34.0365,267800.0
2010-02-18 11:50:00,56.69,56.76,56.65,56.66,120200.0,34.0425,34.0846,34.0185,34.0245,120200.0
2010-02-18 12:00:00,56.66,56.72,56.61,56.65,144100.0,34.0245,34.0605,33.9945,34.0185,144100.0
2010-02-18 12:10:00,56.64,56.67,56.6,56.64,192100.0,34.0125,34.0305,33.9885,34.0125,192100.0
2010-02-18 12:20:00,56.65,56.77,56.65,56.71,140000.0,34.0185,34.0906,34.0185,34.0545,140000.0
2010-02-18 12:30:00,56.71,56.72,56.65,56.67,126100.0,34.0545,34.0605,34.0185,34.0305,126100.0
2010-02-18 12:40:00,56.67,56.72,56.64,56.69,69000.0,34.0305,34.0605,34.0125,34.0425,69000.0
2010-02-18 12:50:00,56.69,56.74,56.65,56.73,90100.0,34.0425,34.0725,34.0185,34.0665,90100.0
2010-02-18 13:00:00,56.74,56.8,56.71,56.78,188200.0,34.0725,34.1086,34.0545,34.0966,188200.0
2010-02-18 13:10:00,56.77,56.81,56.75,56.76,302200.0,34.0906,34.1146,34.0786,34.0846,302200.0
2010-02-18 13:20:00,56.76,56.82,56.73,56.77,120200.0,34.0846,34.1206,34.0665,34.0906,120200.0
2010-02-18 13:30:00,56.77,56.85,56.74,56.74,273500.0,34.0906,34.1386,34.0725,34.0725,273500.0
2010-02-18 13:40:00,56.76,56.83,56.74,56.83,279500.0,34.0846,34.1266,34.0725,34.1266,279500.0
2010-02-18 13:50:00,56.84,56.96,56.81,56.92,345700.0,34.1326,34.2047,34.1146,34.1806,345700.0
2010-02-18 14:00:00,56.92,56.99,56.92,56.98,217500.0,34.1806,34.2227,34.1806,34.2167,217500.0
2010-02-18 14:10:00,56.97,57.17,56.9,57.15,388300.0,34.2107,34.3308,34.1686,34.3188,388300.0
2010-02-18 14:20:00,57.15,57.19,57.09,57.15,266500.0,34.3188,34.3428,34.2827,34.3188,266500.0
2010-02-18 14:30:00,57.15,57.26,57.12,57.22,541900.0,34.3188,34.3848,34.3007,34.3608,541900.0
2010-02-18 14:40:00,57.22,57.26,57.19,57.24,323400.0,34.3608,34.3848,34.3428,34.3728,323400.0
2010-02-18 14:50:00,57.24,57.27,57.21,57.23,468300.0,34.3728,34.3908,34.3548,34.3668,468300.0
2010-02-18 15:00:00,57.23,57.28,57.13,57.15,440400.0,34.3668,34.3968,34.3067,34.3188,440400.0
2010-02-18 15:10:00,57.16,57.17,57.08,57.13,373400.0,34.3248,34.3308,34.2767,34.3067,373400.0
2010-02-18 15:20:00,57.13,57.15,57.05,57.09,371800.0,34.3067,34.3188,34.2587,34.2827,371800.0
2010-02-18 15:30:00,57.09,57.2,57.06,57.15,381400.0,34.2827,34.3488,34.2647,34.3188,381400.0
2010-02-18 15:40:00,57.16,57.24,57.16,57.21,630900.0,34.3248,34.3728,34.3248,34.3548,630900.0
2010-02-18 15:50:00,57.2,57.21,57.13,57.14,816200.0,34.3488,34.3548,34.3067,34.3128,816200.0
2010-02-19 09:30:00,56.93,57.2,56.8,57.2,692800.0,34.1866,34.3488,34.1086,34.3488,692800.0
2010-02-19 09:40:00,57.21,57.3,56.99,57.06,564600.0,34.3548,34.4088,34.2227,34.2647,564600.0
2010-02-19 09:50:00,57.06,57.1,56.79,56.79,554100.0,34.2647,34.2887,34.1026,34.1026,554100.0
2010-02-19 10:00:00,56.79,56.91,56.72,56.87,524900.0,34.1026,34.1746,34.0605,34.1506,524900.0
2010-02-19 10:10:00,56.88,56.91,56.79,56.9,401700.0,34.1566,34.1746,34.1026,34.1686,401700.0
2010-02-19 10:20:00,56.9,57.14,56.89,57.08,621700.0,34.1686,34.3128,34.1626,34.2767,621700.0
2010-02-19 10:30:00,57.08,57.11,56.97,57.0,341800.0,34.2767,34.2947,34.2107,34.2287,341800.0
2010-02-19 10:40:00,57.0,57.13,56.97,57.11,319500.0,34.2287,34.3067,34.2107,34.2947,319500.0
2010-02-19 10:50:00,57.11,57.11,56.99,57.0,267000.0,34.2947,34.2947,34.2227,34.2287,267000.0
2010-02-19 11:00:00,57.0,57.09,56.96,57.08,384600.0,34.2287,34.2827,34.2047,34.2767,384600.0
2010-02-19 11:10:00,57.08,57.3,57.07,57.2,699500.0,34.2767,34.4088,34.2707,34.3488,699500.0
2010-02-19 11:20:00,57.22,57.36,57.18,57.3,649800.0,34.3608,34.4449,34.3368,34.4088,649800.0
2010-02-19 11:30:00,57.31,57.31,57.2,57.22,307600.0,34.4148,34.4148,34.3488,34.3608,307600.0
2010-02-19 11:40:00,57.22,57.27,57.16,57.16,282300.0,34.3608,34.3908,34.3248,34.3248,282300.0
2010-02-19 11:50:00,57.16,57.32,57.14,57.32,324900.0,34.3248,34.4208,34.3128,34.4208,324900.0
2010-02-19 12:00:00,57.32,57.46,57.31,57.42,750600.0,34.4208,34.5049,34.4148,34.4809,750600.0
2010-02-19 12:10:00,57.42,57.49,57.39,57.49,560900.0,34.4809,34.5229,34.4629,34.5229,560900.0
2010-02-19 12:20:00,57.48,57.56,57.44,57.51,379200.0,34.5169,34.565,34.4929,34.5349,379200.0
2010-02-19 12:30:00,57.51,57.55,57.5,57.51,274500.0,34.5349,34.559,34.5289,34.5349,274500.0
2010-02-19 12:40:00,57.51,57.56,57.5,57.5,228700.0,34.5349,34.565,34.5289,34.5289,228700.0
2010-02-19 12:50:00,57.5,57.5,57.42,57.49,147900.0,34.5289,34.5289,34.4809,34.5229,147900.0
2010-02-19 13:00:00,57.49,57.49,57.41,57.44,237200.0,34.5229,34.5229,34.4749,34.4929,237200.0
2010-02-19 13:10:00,57.44,57.47,57.42,57.44,130000.0,34.4929,34.5109,34.4809,34.4929,130000.0
2010-02-19 13:20:00,57.44,57.45,57.11,57.38,173700.0,34.4929,34.4989,34.2947,34.4569,173700.0
2010-02-19 13:30:00,57.37,57.47,57.35,57.45,179700.0,34.4509,34.5109,34.4389,34.4989,179700.0
2010-02-19 13:40:00,57.45,57.45,57.36,57.39,211000.0,34.4989,34.4989,34.4449,34.4629,211000.0
2010-02-19 13:50:00,57.4,57.41,57.3,57.31,174500.0,34.4689,34.4749,34.4088,34.4148,174500.0
2010-02-19 14:00:00,57.3,57.34,57.28,57.28,130000.0,34.4088,34.4329,34.3968,34.3968,130000.0
2010-02-19 14:10:00,57.28,57.38,57.28,57.35,286900.0,34.3968,34.4569,34.3968,34.4389,286900.0
2010-02-19 14:20:00,57.35,57.37,57.33,57.34,220900.0,34.4389,34.4509,34.4268,34.4329,220900.0
2010-02-19 14:30:00,57.33,57.43,57.32,57.4,150300.0,34.4268,34.4869,34.4208,34.4689,150300.0
2010-02-19 14:40:00,57.4,57.4,57.33,57.36,146800.0,34.4689,34.4689,34.4268,34.4449,146800.0
2010-02-19 14:50:00,57.36,57.43,57.35,57.35,155100.0,34.4449,34.4869,34.4389,34.4389,155100.0
2010-02-19 15:00:00,57.35,57.38,57.3,57.36,543400.0,34.4389,34.4569,34.4088,34.4449,543400.0
2010-02-19 15:10:00,57.36,57.37,57.23,57.26,498000.0,34.4449,34.4509,34.3668,34.3848,498000.0
2010-02-19 15:20:00,57.26,57.3,57.24,57.26,191300.0,34.3848,34.4088,34.3728,34.3848,191300.0
2010-02-19 15:30:00,57.27,57.38,57.27,57.36,423100.0,34.3908,34.4569,34.3908,34.4449,423100.0
2010-02-19 15:40:00,57.35,57.46,57.35,57.43,808200.0,34.4389,34.5049,34.4389,34.4869,808200.0
2010-02-19 15:50:00,57.43,57.44,57.31,57.36,1159300.0,34.4869,34.4929,34.4148,34.4449,1159300.0
2010-02-22 09:30:00,57.5,57.51,57.19,57.21,601300.0,34.5289,34.5349,34.3428,34.3548,601300.0
2010-02-22 09:40:00,57.21,57.22,56.97,56.98,701300.0,34.3548,34.3608,34.2107,34.2167,701300.0
2010-02-22 09:50:00,56.98,56.99,56.86,56.95,672800.0,34.2167,34.2227,34.1446,34.1987,672800.0
2010-02-22 10:00:00,56.95,56.95,56.67,56.69,992000.0,34.1987,34.1987,34.0305,34.0425,992000.0
2010-02-22 10:10:00,56.69,56.77,56.58,56.65,1020000.0,34.0425,34.0906,33.9765,34.0185,1020000.0
2010-02-22 10:20:00,56.65,56.76,56.64,56.71,634000.0,34.0185,34.0846,34.0125,34.0545,634000.0
2010-02-22 10:30:00,56.71,56.83,56.7,56.77,667300.0,34.0545,34.1266,34.0485,34.0906,667300.0
2010-02-22 10:40:00,56.78,56.84,56.68,56.72,495000.0,34.0966,34.1326,34.0365,34.0605,495000.0
2010-02-22 10:50:00,56.72,56.75,56.61,56.61,668400.0,34.0605,34.0786,33.9945,33.9945,668400.0
2010-02-22 11:00:00,56.61,56.67,56.54,56.54,362400.0,33.9945,34.0305,33.9524,33.9524,362400.0
2010-02-22 11:10:00,56.55,56.57,56.47,56.55,432300.0,33.9585,33.9705,33.9104,33.9585,432300.0
2010-02-22 11:20:00,56.55,56.6,56.47,56.53,335900.0,33.9585,33.9885,33.9104,33.9464,335900.0
2010-02-22 11:30:00,56.54,56.58,56.45,56.46,411400.0,33.9524,33.9765,33.8984,33.9044,411400.0
2010-02-22 11:40:00,56.46,56.61,56.45,56.56,415500.0,33.9044,33.9945,33.8984,33.9645,415500.0
2010-02-22 11:50:00,56.56,56.57,56.49,56.5,424200.0,33.9645,33.9705,33.9224,33.9284,424200.0
2010-02-22 12:00:00,56.5,56.56,56.47,56.53,220200.0,33.9284,33.9645,33.9104,33.9464,220200.0
2010-02-22 12:10:00,56.54,56.56,56.5,56.52,385500.0,33.9524,33.9645,33.9284,33.9404,385500.0
2010-02-22 12:20:00,56.51,56.53,56.46,56.48,90100.0,33.9344,33.9464,33.9044,33.9164,90100.0
2010-02-22 12:30:00,56.47,56.62,56.47,56.6,297900.0,33.9104,34.0005,33.9104,33.9885,297900.0
2010-02-22 12:40:00,56.61,56.63,56.6,56.61,135000.0,33.9945,34.0065,33.9885,33.9945,135000.0
2010-02-22 12:50:00,56.61,56.64,56.58,56.63,326400.0,33.9945,34.0125,33.9765,34.0065,326400.0
2010-02-22 13:00:00,56.64,56.67,56.61,56.64,179200.0,34.0125,34.0305,33.9945,34.0125,179200.0
2010-02-22 13:10:00,56.64,56.67,56.61,56.62,113200.0,34.0125,34.0305,33.9945,34.0005,113200.0
2010-02-22 13:20:00,56.62,56.67,56.6,56.62,98900.0,34.0005,34.0305,33.9885,34.0005,98900.0
2010-02-22 13:30:00,56.62,56.65,56.6,56.63,158300.0,34.0005,34.0185,33.9885,34.0065,158300.0
2010-02-22 13:40:00,56.62,56.75,56.62,56.72,283900.0,34.0005,34.0786,34.0005,34.0605,283900.0
2010-02-22 13:50:00,56.72,56.73,56.62,56.62,186200.0,34.0605,34.0665,34.0005,34.0005,186200.0
2010-02-22 14:00:00,56.63,56.67,56.61,56.64,188100.0,34.0065,34.0305,33.9945,34.0125,188100.0
2010-02-22 14:10:00,56.64,56.7,56.63,56.69,134700.0,34.0125,34.0485,34.0065,34.0425,134700.0
2010-02-22 14:20:00,56.71,56.81,56.7,56.79,450100.0,34.0545,34.1146,34.0485,34.1026,450100.0
2010-02-22 14:30:00,56.78,56.8,56.73,56.75,100500.0,34.0966,34.1086,34.0665,34.0786,100500.0
2010-02-22 14:40:00,56.75,56.77,56.73,56.76,346500.0,34.0786,34.0906,34.0665,34.0846,346500.0
2010-02-22 14:50:00,56.76,56.78,56.72,56.73,164200.0,34.0846,34.0966,34.0605,34.0665,164200.0
2010-02-22 15:00:00,56.72,56.76,56.71,56.73,211600.0,34.0605,34.0846,34.0545,34.0665,211600.0
2010-02-22 15:10:00,56.72,56.8,56.72,56.8,817900.0,34.0605,34.1086,34.0605,34.1086,817900.0
2010-02-22 15:20:00,56.8,56.8,56.7,56.71,204600.0,34.1086,34.1086,34.0485,34.0545,204600.0
2010-02-22 15:30:00,56.71,56.71,56.65,56.67,219300.0,34.0545,34.0545,34.0185,34.0305,219300.0
2010-02-22 15:40:00,56.68,56.68,56.45,56.47,884900.0,34.0365,34.0365,33.8984,33.9104,884900.0
2010-02-22 15:50:00,56.47,56.57,56.45,56.57,1570500.0,33.9104,33.9705,33.8984,33.9705,1570500.0
2010-02-23 09:30:00,56.3,56.44,56.23,56.28,591900.0,33.8083,33.8924,33.7663,33.7963,591900.0
2010-02-23 09:40:00,56.29,56.39,56.22,56.25,1296400.0,33.8023,33.8624,33.7603,33.7783,1296400.0
2010-02-23 09:50:00,56.25,56.3,56.04,56.14,757700.0,33.7783,33.8083,33.6522,33.7122,757700.0
2010-02-23 10:00:00,56.17,56.2,55.74,55.95,1305700.0,33.7303,33.7483,33.472,33.5982,1305700.0
2010-02-23 10:10:00,55.95,55.95,55.59,55.71,1739300.0,33.5982,33.5982,33.382,33.454,1739300.0
2010-02-23 10:20:00,55.72,55.83,55.63,55.76,602900.0,33.46,33.5261,33.406,33.4841,602900.0
2010-02-23 10:30:00,55.76,55.79,55.63,55.78,832200.0,33.4841,33.5021,33.406,33.4961,832200.0
2010-02-23 10:40:00,55.77,55.9,55.72,55.79,723800.0,33.4901,33.5681,33.46,33.5021,723800.0
2010-02-23 10:50:00,55.79,55.88,55.72,55.85,303100.0,33.5021,33.5561,33.46,33.5381,303100.0
2010-02-23 11:00:00,55.83,55.9,55.76,55.8,432600.0,33.5261,33.5681,33.4841,33.5081,432600.0
2010-02-23 11:10:00,55.79,55.79,55.67,55.74,448800.0,33.5021,33.5021,33.43,33.472,448800.0
2010-02-23 11:20:00,55.74,55.82,55.72,55.77,503800.0,33.472,33.5201,33.46,33.4901,503800.0
2010-02-23 11:30:00,55.77,55.87,55.75,55.84,235100.0,33.4901,33.5501,33.4781,33.5321,235100.0
2010-02-23 11:40:00,55.83,55.84,55.76,55.84,122900.0,33.5261,33.5321,33.4841,33.5321,122900.0
2010-02-23 11:50:00,55.85,55.85,55.71,55.74,255800.0,33.5381,33.5381,33.454,33.472,255800.0
2010-02-23 12:00:00,55.74,55.77,55.64,55.65,216900.0,33.472,33.4901,33.412,33.418,216900.0
2010-02-23 12:10:00,55.64,55.67,55.58,55.62,310600.0,33.412,33.43,33.376,33.4,310600.0
2010-02-23 12:20:00,55.62,55.62,55.5,55.53,591600.0,33.4,33.4,33.3279,33.3459,591600.0
2010-02-23 12:30:00,55.52,55.58,55.47,55.51,273000.0,33.3399,33.376,33.3099,33.3339,273000.0
2010-02-23 12:40:00,55.51,55.51,55.37,55.47,517300.0,33.3339,33.3339,33.2499,33.3099,517300.0
2010-02-23 12:50:00,55.47,55.56,55.47,55.54,286800.0,33.3099,33.364,33.3099,33.3519,286800.0
2010-02-23 13:00:00,55.54,55.56,55.45,55.5,322200.0,33.3519,33.364,33.2979,33.3279,322200.0
2010-02-23 13:10:00,55.5,55.56,55.49,55.54,218900.0,33.3279,33.364,33.3219,33.3519,218900.0
2010-02-23 13:20:00,55.55,55.66,55.53,55.63,232700.0,33.358,33.424,33.3459,33.406,232700.0
2010-02-23 13:30:00,55.63,55.66,55.54,55.59,177800.0,33.406,33.424,33.3519,33.382,177800.0
2010-02-23 13:40:00,55.6,55.62,55.44,55.52,259800.0,33.388,33.4,33.2919,33.3399,259800.0
2010-02-23 13:50:00,55.53,55.54,55.46,55.51,202600.0,33.3459,33.3519,33.3039,33.3339,202600.0
2010-02-23 14:00:00,55.5,55.57,55.43,55.57,229500.0,33.3279,33.37,33.2859,33.37,229500.0
2010-02-23 14:10:00,55.57,55.65,55.56,55.57,221400.0,33.37,33.418,33.364,33.37,221400.0
2010-02-23 14:20:00,55.57,55.6,55.54,55.58,253300.0,33.37,33.388,33.3519,33.376,253300.0
2010-02-23 14:30:00,55.58,55.66,55.53,55.64,468800.0,33.376,33.424,33.3459,33.412,468800.0
2010-02-23 14:40:00,55.64,55.74,55.62,55.66,335100.0,33.412,33.472,33.4,33.424,335100.0
2010-02-23 14:50:00,55.66,55.75,55.65,55.69,311800.0,33.424,33.4781,33.418,33.442,311800.0
2010-02-23 15:00:00,55.7,55.75,55.68,55.69,356600.0,33.448,33.4781,33.436,33.442,356600.0
2010-02-23 15:10:00,55.7,55.81,55.66,55.8,431500.0,33.448,33.5141,33.424,33.5081,431500.0
2010-02-23 15:20:00,55.79,55.8,55.75,55.77,446200.0,33.5021,33.5081,33.4781,33.4901,446200.0
2010-02-23 15:30:00,55.77,55.78,55.65,55.69,729100.0,33.4901,33.4961,33.418,33.442,729100.0
2010-02-23 15:40:00,55.7,55.7,55.6,55.61,654700.0,33.448,33.448,33.388,33.394,654700.0
2010-02-23 15:50:00,55.62,55.62,55.55,55.6,1730900.0,33.4,33.4,33.358,33.388,1730900.0
2010-02-24 09:30:00,55.61,56.07,55.6,55.97,568900.0,33.394,33.6702,33.388,33.6102,568900.0
2010-02-24 09:40:00,55.97,56.1,55.91,56.09,514900.0,33.6102,33.6882,33.5741,33.6822,514900.0
2010-02-24 09:50:00,56.09,56.12,56.01,56.03,454200.0,33.6822,33.7002,33.6342,33.6462,454200.0
2010-02-24 10:00:00,56.03,56.06,55.81,55.83,2060000.0,33.6462,33.6642,33.5141,33.5261,2060000.0
2010-02-24 10:10:00,55.83,55.87,55.58,55.63,760500.0,33.5261,33.5501,33.376,33.406,760500.0
2010-02-24 10:20:00,55.63,55.65,55.49,55.54,587000.0,33.406,33.418,33.3219,33.3519,587000.0
2010-02-24 10:30:00,55.54,55.9,55.44,55.89,800300.0,33.3519,33.5681,33.2919,33.5621,800300.0
2010-02-24 10:40:00,55.9,56.17,55.88,56.13,1295900.0,33.5681,33.7303,33.5561,33.7062,1295900.0
2010-02-24 10:50:00,56.13,56.15,55.97,56.01,434400.0,33.7062,33.7183,33.6102,33.6342,434400.0
2010-02-24 11:00:00,56.0,56.19,55.99,56.13,423500.0,33.6282,33.7423,33.6222,33.7062,423500.0
2010-02-24 11:10:00,56.12,56.18,55.95,55.98,539000.0,33.7002,33.7363,33.5982,33.6162,539000.0
2010-02-24 11:20:00,55.98,56.06,55.83,55.89,397500.0,33.6162,33.6642,33.5261,33.5621,397500.0
2010-02-24 11:30:00,55.89,55.98,55.87,55.93,277200.0,33.5621,33.6162,33.5501,33.5861,277200.0
2010-02-24 11:40:00,55.93,56.01,55.9,55.97,307000.0,33.5861,33.6342,33.5681,33.6102,307000.0
2010-02-24 11:50:00,55.95,56.04,55.95,56.01,142800.0,33.5982,33.6522,33.5982,33.6342,142800.0
2010-02-24 12:00:00,56.02,56.03,55.86,55.86,106000.0,33.6402,33.6462,33.5441,33.5441,106000.0
2010-02-24 12:10:00,55.87,56.01,55.86,56.0,141000.0,33.5501,33.6342,33.5441,33.6282,141000.0
2010-02-24 12:20:00,56.04,56.05,55.95,55.99,294700.0,33.6522,33.6582,33.5982,33.6222,294700.0
2010-02-24 12:30:00,56.0,56.03,55.95,55.95,91300.0,33.6282,33.6462,33.5982,33.5982,91300.0
2010-02-24 12:40:00,55.95,56.01,55.93,55.94,115800.0,33.5982,33.6342,33.5861,33.5921,115800.0
2010-02-24 12:50:00,55.94,55.95,55.85,55.9,156000.0,33.5921,33.5982,33.5381,33.5681,156000.0
2010-02-24 13:00:00,55.9,55.9,55.81,55.85,361000.0,33.5681,33.5681,33.5141,33.5381,361000.0
2010-02-24 13:10:00,55.85,56.08,55.85,56.03,385700.0,33.5381,33.6762,33.5381,33.6462,385700.0
2010-02-24 13:20:00,56.03,56.03,55.97,56.01,102800.0,33.6462,33.6462,33.6102,33.6342,102800.0
2010-02-24 13:30:00,56.01,56.07,55.95,55.95,212200.0,33.6342,33.6702,33.5982,33.5982,212200.0
2010-02-24 13:40:00,55.96,55.98,55.9,55.96,272600.0,33.6042,33.6162,33.5681,33.6042,272600.0
2010-02-24 13:50:00,55.95,56.03,55.94,56.0,208100.0,33.5982,33.6462,33.5921,33.6282,208100.0
2010-02-24 14:00:00,56.01,56.03,55.95,55.96,236600.0,33.6342,33.6462,33.5982,33.6042,236600.0
2010-02-24 14:10:00,55.97,55.99,55.88,55.92,296600.0,33.6102,33.6222,33.5561,33.5801,296600.0
2010-02-24 14:20:00,55.92,55.94,55.86,55.93,241200.0,33.5801,33.5921,33.5441,33.5861,241200.0
2010-02-24 14:30:00,55.92,55.92,55.76,55.79,467400.0,33.5801,33.5801,33.4841,33.5021,467400.0
2010-02-24 14:40:00,55.79,55.86,55.73,55.85,289800.0,33.5021,33.5441,33.466,33.5381,289800.0
2010-02-24 14:50:00,55.86,55.88,55.75,55.76,148300.0,33.5441,33.5561,33.4781,33.4841,148300.0
2010-02-24 15:00:00,55.74,55.85,55.73,55.82,282300.0,33.472,33.5381,33.466,33.5201,282300.0
2010-02-24 15:10:00,55.82,55.91,55.81,55.83,261300.0,33.5201,33.5741,33.5141,33.5261,261300.0
2010-02-24 15:20:00,55.83,55.87,55.79,55.86,624700.0,33.5261,33.5501,33.5021,33.5441,624700.0
2010-02-24 15:30:00,55.86,55.93,55.81,55.91,683500.0,33.5441,33.5861,33.5141,33.5741,683500.0
2010-02-24 15:40:00,55.92,55.99,55.9,55.91,334500.0,33.5801,33.6222,33.5681,33.5741,334500.0
2010-02-24 15:50:00,55.91,56.04,55.9,55.98,1125100.0,33.5741,33.6522,33.5681,33.6162,1125100.0
2010-02-25 09:30:00,55.1,55.18,54.82,54.9,1090000.0,33.0877,33.1358,32.9196,32.9676,1090000.0
2010-02-25 09:40:00,54.89,54.91,54.72,54.87,1061200.0,32.9616,32.9736,32.8595,32.9496,1061200.0
2010-02-25 09:50:00,54.88,55.03,54.85,54.98,1267400.0,32.9556,33.0457,32.9376,33.0157,1267400.0
2010-02-25 10:00:00,54.98,54.99,54.84,54.9,1054300.0,33.0157,33.0217,32.9316,32.9676,1054300.0
2010-02-25 10:10:00,54.91,55.04,54.83,54.99,625800.0,32.9736,33.0517,32.9256,33.0217,625800.0
2010-02-25 10:20:00,55.0,55.11,54.96,55.09,698200.0,33.0277,33.0937,33.0037,33.0817,698200.0
2010-02-25 10:30:00,55.1,55.15,54.93,55.0,1332100.0,33.0877,33.1177,32.9856,33.0277,1332100.0
2010-02-25 10:40:00,55.0,55.19,54.97,55.13,405400.0,33.0277,33.1418,33.0097,33.1057,405400.0
2010-02-25 10:50:00,55.13,55.21,55.07,55.07,247200.0,33.1057,33.1538,33.0697,33.0697,247200.0
2010-02-25 11:00:00,55.07,55.11,55.02,55.1,216200.0,33.0697,33.0937,33.0397,33.0877,216200.0
2010-02-25 11:10:00,55.1,55.14,55.01,55.02,273700.0,33.0877,33.1117,33.0337,33.0397,273700.0
2010-02-25 11:20:00,55.02,55.03,54.9,54.92,502400.0,33.0397,33.0457,32.9676,32.9796,502400.0
2010-02-25 11:30:00,54.92,54.94,54.84,54.86,424300.0,32.9796,32.9916,32.9316,32.9436,424300.0
2010-02-25 11:40:00,54.86,55.03,54.86,54.98,305200.0,32.9436,33.0457,32.9436,33.0157,305200.0
2010-02-25 11:50:00,54.98,55.03,54.9,54.99,260000.0,33.0157,33.0457,32.9676,33.0217,260000.0
2010-02-25 12:00:00,54.99,55.14,54.93,55.13,300700.0,33.0217,33.1117,32.9856,33.1057,300700.0
2010-02-25 12:10:00,55.14,55.23,55.14,55.19,246300.0,33.1117,33.1658,33.1117,33.1418,246300.0
2010-02-25 12:20:00,55.2,55.2,55.1,55.15,163800.0,33.1478,33.1478,33.0877,33.1177,163800.0
2010-02-25 12:30:00,55.15,55.29,55.14,55.28,180400.0,33.1177,33.2018,33.1117,33.1958,180400.0
2010-02-25 12:40:00,55.27,55.32,55.21,55.22,285500.0,33.1898,33.2198,33.1538,33.1598,285500.0
2010-02-25 12:50:00,55.22,55.33,55.22,55.24,211900.0,33.1598,33.2258,33.1598,33.1718,211900.0
2010-02-25 13:00:00,55.25,55.3,55.17,55.19,165300.0,33.1778,33.2078,33.1298,33.1418,165300.0
2010-02-25 13:10:00,55.2,55.23,55.14,55.19,131400.0,33.1478,33.1658,33.1117,33.1418,131400.0
2010-02-25 13:20:00,55.22,55.28,55.17,55.17,199800.0,33.1598,33.1958,33.1298,33.1298,199800.0
2010-02-25 13:30:00,55.18,55.29,55.18,55.28,196100.0,33.1358,33.2018,33.1358,33.1958,196100.0
2010-02-25 13:40:00,55.29,55.44,55.26,55.41,406900.0,33.2018,33.2919,33.1838,33.2739,406900.0
2010-02-25 13:50:00,55.42,55.59,55.42,55.59,546800.0,33.2799,33.382,33.2799,33.382,546800.0
2010-02-25 14:00:00,55.6,55.69,55.59,55.6,912000.0,33.388,33.442,33.382,33.388,912000.0
2010-02-25 14:10:00,55.59,55.65,55.53,55.54,387400.0,33.382,33.418,33.3459,33.3519,387400.0
2010-02-25 14:20:00,55.55,55.72,55.55,55.62,459900.0,33.358,33.46,33.358,33.4,459900.0
2010-02-25 14:30:00,55.62,55.7,55.59,55.6,366000.0,33.4,33.448,33.382,33.388,366000.0
2010-02-25 14:40:00,55.6,55.72,55.59,55.62,218800.0,33.388,33.46,33.382,33.4,218800.0
2010-02-25 14:50:00,55.62,55.69,55.58,55.65,257000.0,33.4,33.442,33.376,33.418,257000.0
2010-02-25 15:00:00,55.65,55.9,55.61,55.87,696200.0,33.418,33.5681,33.394,33.5501,696200.0
2010-02-25 15:10:00,55.87,55.89,55.71,55.71,348300.0,33.5501,33.5621,33.454,33.454,348300.0
2010-02-25 15:20:00,55.72,55.9,55.68,55.88,507900.0,33.46,33.5681,33.436,33.5561,507900.0
2010-02-25 15:30:00,55.89,55.94,55.82,55.89,708700.0,33.5621,33.5921,33.5201,33.5621,708700.0
2010-02-25 15:40:00,55.89,56.04,55.87,55.95,1285000.0,33.5621,33.6522,33.5501,33.5982,1285000.0
2010-02-25 15:50:00,55.95,56.01,55.85,56.01,1453100.0,33.5982,33.6342,33.5381,33.6342,1453100.0
2010-02-26 09:30:00,56.14,56.16,55.93,55.95,739700.0,33.7122,33.7243,33.5861,33.5982,739700.0
2010-02-26 09:40:00,55.95,56.04,55.76,56.03,1246400.0,33.5982,33.6522,33.4841,33.6462,1246400.0
2010-02-26 09:50:00,56.03,56.1,55.95,55.99,632300.0,33.6462,33.6882,33.5982,33.6222,632300.0
2010-02-26 10:00:00,55.99,56.08,55.65,55.81,1101000.0,33.6222,33.6762,33.418,33.5141,1101000.0
2010-02-26 10:10:00,55.82,55.95,55.77,55.91,757700.0,33.5201,33.5982,33.4901,33.5741,757700.0
2010-02-26 10:20:00,55.92,56.12,55.88,56.1,996400.0,33.5801,33.7002,33.5561,33.6882,996400.0
2010-02-26 10:30:00,56.1,56.34,56.04,56.31,1045900.0,33.6882,33.8323,33.6522,33.8143,1045900.0
2010-02-26 10:40:00,56.3,56.31,56.05,56.05,391200.0,33.8083,33.8143,33.6582,33.6582,391200.0
2010-02-26 10:50:00,56.05,56.12,55.97,56.07,523800.0,33.6582,33.7002,33.6102,33.6702,523800.0
2010-02-26 11:00:00,56.08,56.13,56.01,56.08,347500.0,33.6762,33.7062,33.6342,33.6762,347500.0
2010-02-26 11:10:00,56.09,56.2,56.08,56.14,182200.0,33.6822,33.7483,33.6762,33.7122,182200.0
2010-02-26 11:20:00,56.14,56.16,56.07,56.08,152500.0,33.7122,33.7243,33.6702,33.6762,152500.0
2010-02-26 11:30:00,56.07,56.18,56.05,56.15,209600.0,33.6702,33.7363,33.6582,33.7183,209600.0
2010-02-26 11:40:00,56.15,56.16,56.05,56.06,202500.0,33.7183,33.7243,33.6582,33.6642,202500.0
2010-02-26 11:50:00,56.07,56.08,55.98,56.01,178000.0,33.6702,33.6762,33.6162,33.6342,178000.0
2010-02-26 12:00:00,56.01,56.01,55.88,55.88,202400.0,33.6342,33.6342,33.5561,33.5561,202400.0
2010-02-26 12:10:00,55.88,55.9,55.81,55.83,306600.0,33.5561,33.5681,33.5141,33.5261,306600.0
2010-02-26 12:20:00,55.82,55.87,55.78,55.86,245000.0,33.5201,33.5501,33.4961,33.5441,245000.0
2010-02-26 12:30:00,55.85,55.88,55.79,55.88,284800.0,33.5381,33.5561,33.5021,33.5561,284800.0
2010-02-26 12:40:00,55.87,55.9,55.79,55.8,145000.0,33.5501,33.5681,33.5021,33.5081,145000.0
2010-02-26 12:50:00,55.79,55.88,55.73,55.85,275100.0,33.5021,33.5561,33.466,33.5381,275100.0
2010-02-26 13:00:00,55.85,55.9,55.79,55.79,184900.0,33.5381,33.5681,33.5021,33.5021,184900.0
2010-02-26 13:10:00,55.79,55.86,55.78,55.83,83000.0,33.5021,33.5441,33.4961,33.5261,83000.0
2010-02-26 13:20:00,55.83,56.02,55.82,56.02,223500.0,33.5261,33.6402,33.5201,33.6402,223500.0
2010-02-26 13:30:00,56.02,56.04,55.94,56.01,207200.0,33.6402,33.6522,33.5921,33.6342,207200.0
2010-02-26 13:40:00,56.0,56.1,56.0,56.08,118400.0,33.6282,33.6882,33.6282,33.6762,118400.0
2010-02-26 13:50:00,56.09,56.18,56.08,56.1,412200.0,33.6822,33.7363,33.6762,33.6882,412200.0
2010-02-26 14:00:00,56.11,56.14,56.06,56.1,142800.0,33.6942,33.7122,33.6642,33.6882,142800.0
2010-02-26 14:10:00,56.1,56.12,56.04,56.04,299500.0,33.6882,33.7002,33.6522,33.6522,299500.0
2010-02-26 14:20:00,56.04,56.12,56.02,56.09,175300.0,33.6522,33.7002,33.6402,33.6822,175300.0
2010-02-26 14:30:00,56.09,56.1,56.04,56.06,309000.0,33.6822,33.6882,33.6522,33.6642,309000.0
2010-02-26 14:40:00,56.05,56.12,56.04,56.1,80100.0,33.6582,33.7002,33.6522,33.6882,80100.0
2010-02-26 14:50:00,56.1,56.14,56.04,56.13,133900.0,33.6882,33.7122,33.6522,33.7062,133900.0
2010-02-26 15:00:00,56.15,56.15,56.05,56.05,265500.0,33.7183,33.7183,33.6582,33.6582,265500.0
2010-02-26 15:10:00,56.06,56.17,56.06,56.16,608000.0,33.6642,33.7303,33.6642,33.7243,608000.0
2010-02-26 15:20:00,56.16,56.26,56.15,56.18,276200.0,33.7243,33.7843,33.7183,33.7363,276200.0
2010-02-26 15:30:00,56.19,56.24,56.12,56.21,452300.0,33.7423,33.7723,33.7002,33.7543,452300.0
2010-02-26 15:40:00,56.21,56.24,56.15,56.15,497700.0,33.7543,33.7723,33.7183,33.7183,497700.0
2010-02-26 15:50:00,56.15,56.26,56.1,56.12,1214600.0,33.7183,33.7843,33.6882,33.7002,1214600.0
2010-03-01 09:30:00,56.4,56.62,56.4,56.47,1041000.0,33.8684,34.0005,33.8684,33.9104,1041000.0
2010-03-01 09:40:00,56.47,56.59,56.47,56.55,421500.0,33.9104,33.9825,33.9104,33.9585,421500.0
2010-03-01 09:50:00,56.56,56.58,56.47,56.49,247400.0,33.9645,33.9765,33.9104,33.9224,247400.0
2010-03-01 10:00:00,56.5,56.76,56.42,56.76,771200.0,33.9284,34.0846,33.8804,34.0846,771200.0
2010-03-01 10:10:00,56.73,56.8,56.67,56.7,405300.0,34.0665,34.1086,34.0305,34.0485,405300.0
2010-03-01 10:20:00,56.7,56.74,56.51,56.53,456700.0,34.0485,34.0725,33.9344,33.9464,456700.0
2010-03-01 10:30:00,56.54,56.56,56.35,56.43,646500.0,33.9524,33.9645,33.8384,33.8864,646500.0
2010-03-01 10:40:00,56.44,56.55,56.44,56.53,195500.0,33.8924,33.9585,33.8924,33.9464,195500.0
2010-03-01 10:50:00,56.52,56.62,56.51,56.52,276900.0,33.9404,34.0005,33.9344,33.9404,276900.0
2010-03-01 11:00:00,56.52,56.65,56.49,56.63,393900.0,33.9404,34.0185,33.9224,34.0065,393900.0
2010-03-01 11:10:00,56.64,56.68,56.56,56.58,381600.0,34.0125,34.0365,33.9645,33.9765,381600.0
2010-03-01 11:20:00,56.58,56.64,56.51,56.64,371800.0,33.9765,34.0125,33.9344,34.0125,371800.0
2010-03-01 11:30:00,56.64,56.71,56.61,56.68,241700.0,34.0125,34.0545,33.9945,34.0365,241700.0
2010-03-01 11:40:00,56.68,56.71,56.62,56.63,173600.0,34.0365,34.0545,34.0005,34.0065,173600.0
2010-03-01 11:50:00,56.63,56.69,56.63,56.68,235900.0,34.0065,34.0425,34.0065,34.0365,235900.0
2010-03-01 12:00:00,56.68,56.78,56.66,56.77,160100.0,34.0365,34.0966,34.0245,34.0906,160100.0
2010-03-01 12:10:00,56.76,56.77,56.71,56.74,145900.0,34.0846,34.0906,34.0545,34.0725,145900.0
2010-03-01 12:20:00,56.75,56.75,56.67,56.68,118400.0,34.0786,34.0786,34.0305,34.0365,118400.0
2010-03-01 12:30:00,56.68,56.69,56.64,56.67,99300.0,34.0365,34.0425,34.0125,34.0305,99300.0
2010-03-01 12:40:00,56.67,56.72,56.67,56.71,105500.0,34.0305,34.0605,34.0305,34.0545,105500.0
2010-03-01 12:50:00,56.71,56.72,56.57,56.64,300400.0,34.0545,34.0605,33.9705,34.0125,300400.0
2010-03-01 13:00:00,56.63,56.66,56.51,56.57,208800.0,34.0065,34.0245,33.9344,33.9705,208800.0
2010-03-01 13:10:00,56.58,56.62,56.5,56.6,214700.0,33.9765,34.0005,33.9284,33.9885,214700.0
2010-03-01 13:20:00,56.58,56.58,56.47,56.51,297900.0,33.9765,33.9765,33.9104,33.9344,297900.0
2010-03-01 13:30:00,56.5,56.59,56.49,56.59,189000.0,33.9284,33.9825,33.9224,33.9825,189000.0
2010-03-01 13:40:00,56.58,56.66,56.57,56.64,190600.0,33.9765,34.0245,33.9705,34.0125,190600.0
2010-03-01 13:50:00,56.65,56.67,56.63,56.67,197700.0,34.0185,34.0305,34.0065,34.0305,197700.0
2010-03-01 14:00:00,56.65,56.66,56.59,56.63,184600.0,34.0185,34.0245,33.9825,34.0065,184600.0
2010-03-01 14:10:00,56.64,56.74,56.61,56.68,231900.0,34.0125,34.0725,33.9945,34.0365,231900.0
2010-03-01 14:20:00,56.68,56.69,56.62,56.69,253900.0,34.0365,34.0425,34.0005,34.0425,253900.0
2010-03-01 14:30:00,56.68,56.69,56.61,56.65,229400.0,34.0365,34.0425,33.9945,34.0185,229400.0
2010-03-01 14:40:00,56.64,56.7,56.64,56.66,193100.0,34.0125,34.0485,34.0125,34.0245,193100.0
2010-03-01 14:50:00,56.65,56.7,56.63,56.68,160400.0,34.0185,34.0485,34.0065,34.0365,160400.0
2010-03-01 15:00:00,56.68,56.69,56.58,56.6,290100.0,34.0365,34.0425,33.9765,33.9885,290100.0
2010-03-01 15:10:00,56.59,56.65,56.58,56.63,246500.0,33.9825,34.0185,33.9765,34.0065,246500.0
2010-03-01 15:20:00,56.64,56.7,56.63,56.65,283600.0,34.0125,34.0485,34.0065,34.0185,283600.0
2010-03-01 15:30:00,56.65,56.69,56.65,56.66,233000.0,34.0185,34.0425,34.0185,34.0245,233000.0
2010-03-01 15:40:00,56.67,56.68,56.61,56.63,530400.0,34.0305,34.0365,33.9945,34.0065,530400.0
2010-03-01 15:50:00,56.63,56.71,56.61,56.68,1145100.0,34.0065,34.0545,33.9945,34.0365,1145100.0
2010-03-02 09:30:00,57.03,57.08,56.91,56.95,803800.0,34.2467,34.2767,34.1746,34.1987,803800.0
2010-03-02 09:40:00,56.95,57.09,56.95,57.04,707900.0,34.1987,34.2827,34.1987,34.2527,707900.0
2010-03-02 09:50:00,57.05,57.14,56.92,57.08,751500.0,34.2587,34.3128,34.1806,34.2767,751500.0
2010-03-02 10:00:00,57.09,57.19,57.08,57.16,419600.0,34.2827,34.3428,34.2767,34.3248,419600.0
2010-03-02 10:10:00,57.17,57.19,56.95,56.99,468900.0,34.3308,34.3428,34.1987,34.2227,468900.0
2010-03-02 10:20:00,56.99,57.06,56.99,57.04,438200.0,34.2227,34.2647,34.2227,34.2527,438200.0
2010-03-02 10:30:00,57.04,57.14,57.01,57.13,613000.0,34.2527,34.3128,34.2347,34.3067,613000.0
2010-03-02 10:40:00,57.14,57.26,57.14,57.23,406800.0,34.3128,34.3848,34.3128,34.3668,406800.0
2010-03-02 10:50:00,57.24,57.32,57.23,57.26,312200.0,34.3728,34.4208,34.3668,34.3848,312200.0
2010-03-02 11:00:00,57.27,57.33,57.25,57.31,246100.0,34.3908,34.4268,34.3788,34.4148,246100.0
2010-03-02 11:10:00,57.32,57.39,57.25,57.27,359900.0,34.4208,34.4629,34.3788,34.3908,359900.0
2010-03-02 11:20:00,57.27,57.37,57.24,57.37,254700.0,34.3908,34.4509,34.3728,34.4509,254700.0
2010-03-02 11:30:00,57.37,57.42,57.32,57.41,527200.0,34.4509,34.4809,34.4208,34.4749,527200.0
2010-03-02 11:40:00,57.41,57.43,57.36,57.36,449400.0,34.4749,34.4869,34.4449,34.4449,449400.0
2010-03-02 11:50:00,57.36,57.43,57.36,57.38,540400.0,34.4449,34.4869,34.4449,34.4569,540400.0
2010-03-02 12:00:00,57.38,57.41,57.36,57.37,312700.0,34.4569,34.4749,34.4449,34.4509,312700.0
2010-03-02 12:10:00,57.38,57.39,57.26,57.27,325100.0,34.4569,34.4629,34.3848,34.3908,325100.0
2010-03-02 12:20:00,57.27,57.27,57.19,57.25,222700.0,34.3908,34.3908,34.3428,34.3788,222700.0
2010-03-02 12:30:00,57.24,57.26,57.19,57.25,154600.0,34.3728,34.3848,34.3428,34.3788,154600.0
2010-03-02 12:40:00,57.25,57.29,57.23,57.28,128500.0,34.3788,34.4028,34.3668,34.3968,128500.0
2010-03-02 12:50:00,57.27,57.36,57.24,57.36,194500.0,34.3908,34.4449,34.3728,34.4449,194500.0
2010-03-02 13:00:00,57.36,57.42,57.35,57.36,239600.0,34.4449,34.4809,34.4389,34.4449,239600.0
2010-03-02 13:10:00,57.36,57.41,57.34,57.4,144200.0,34.4449,34.4749,34.4329,34.4689,144200.0
2010-03-02 13:20:00,57.4,57.42,57.39,57.41,115100.0,34.4689,34.4809,34.4629,34.4749,115100.0
2010-03-02 13:30:00,57.41,57.43,57.38,57.39,118800.0,34.4749,34.4869,34.4569,34.4629,118800.0
2010-03-02 13:40:00,57.39,57.44,57.39,57.4,220800.0,34.4629,34.4929,34.4629,34.4689,220800.0
2010-03-02 13:50:00,57.41,57.53,57.39,57.5,635000.0,34.4749,34.5469,34.4629,34.5289,635000.0
2010-03-02 14:00:00,57.5,57.56,57.42,57.42,610500.0,34.5289,34.565,34.4809,34.4809,610500.0
2010-03-02 14:10:00,57.42,57.44,57.34,57.41,445300.0,34.4809,34.4929,34.4329,34.4749,445300.0
2010-03-02 14:20:00,57.41,57.42,57.23,57.24,339200.0,34.4749,34.4809,34.3668,34.3728,339200.0
2010-03-02 14:30:00,57.24,57.38,57.21,57.36,290000.0,34.3728,34.4569,34.3548,34.4449,290000.0
2010-03-02 14:40:00,57.37,57.38,57.28,57.3,214300.0,34.4509,34.4569,34.3968,34.4088,214300.0
2010-03-02 14:50:00,57.3,57.3,57.12,57.15,441800.0,34.4088,34.4088,34.3007,34.3188,441800.0
2010-03-02 15:00:00,57.15,57.27,57.15,57.26,263200.0,34.3188,34.3908,34.3188,34.3848,263200.0
2010-03-02 15:10:00,57.27,57.28,57.2,57.21,217100.0,34.3908,34.3968,34.3488,34.3548,217100.0
2010-03-02 15:20:00,57.2,57.22,57.13,57.13,474200.0,34.3488,34.3608,34.3067,34.3067,474200.0
2010-03-02 15:30:00,57.13,57.25,57.12,57.16,593300.0,34.3067,34.3788,34.3007,34.3248,593300.0
2010-03-02 15:40:00,57.15,57.2,57.11,57.16,610300.0,34.3188,34.3488,34.2947,34.3248,610300.0
2010-03-02 15:50:00,57.16,57.2,57.11,57.16,1634400.0,34.3248,34.3488,34.2947,34.3248,1634400.0
2010-03-03 09:30:00,57.35,57.49,57.35,57.43,753500.0,34.4389,34.5229,34.4389,34.4869,753500.0
2010-03-03 09:40:00,57.43,57.54,57.36,57.49,519400.0,34.4869,34.553,34.4449,34.5229,519400.0
2010-03-03 09:50:00,57.5,57.61,57.48,57.51,360100.0,34.5289,34.595,34.5169,34.5349,360100.0
2010-03-03 10:00:00,57.51,57.62,57.45,57.5,802400.0,34.5349,34.601,34.4989,34.5289,802400.0
2010-03-03 10:10:00,57.5,57.61,57.43,57.59,278700.0,34.5289,34.595,34.4869,34.583,278700.0
2010-03-03 10:20:00,57.59,57.7,57.59,57.62,265400.0,34.583,34.649,34.583,34.601,265400.0
2010-03-03 10:30:00,57.62,57.71,57.46,57.68,1524600.0,34.601,34.655,34.5049,34.637,1524600.0
2010-03-03 10:40:00,57.68,57.69,57.59,57.63,274600.0,34.637,34.643,34.583,34.607,274600.0
2010-03-03 10:50:00,57.63,57.76,57.57,57.74,456400.0,34.607,34.6851,34.571,34.6731,456400.0
2010-03-03 11:00:00,57.75,57.83,57.71,57.79,524900.0,34.6791,34.7271,34.655,34.7031,524900.0
2010-03-03 11:10:00,57.8,57.8,57.71,57.76,436300.0,34.7091,34.7091,34.655,34.6851,436300.0
2010-03-03 11:20:00,57.76,57.88,57.76,57.85,453900.0,34.6851,34.7571,34.6851,34.7391,453900.0
2010-03-03 11:30:00,57.85,57.87,57.73,57.77,570800.0,34.7391,34.7511,34.667,34.6911,570800.0
2010-03-03 11:40:00,57.76,57.77,57.72,57.76,105700.0,34.6851,34.6911,34.661,34.6851,105700.0
2010-03-03 11:50:00,57.76,57.8,57.75,57.79,93200.0,34.6851,34.7091,34.6791,34.7031,93200.0
2010-03-03 12:00:00,57.78,57.79,57.66,57.68,138300.0,34.6971,34.7031,34.625,34.637,138300.0
2010-03-03 12:10:00,57.69,57.76,57.68,57.76,137500.0,34.643,34.6851,34.637,34.6851,137500.0
2010-03-03 12:20:00,57.76,57.82,57.76,57.78,189800.0,34.6851,34.7211,34.6851,34.6971,189800.0
2010-03-03 12:30:00,57.78,57.8,57.74,57.79,182300.0,34.6971,34.7091,34.6731,34.7031,182300.0
2010-03-03 12:40:00,57.8,57.81,57.73,57.76,307800.0,34.7091,34.7151,34.667,34.6851,307800.0
2010-03-03 12:50:00,57.75,57.76,57.67,57.67,219300.0,34.6791,34.6851,34.631,34.631,219300.0
2010-03-03 13:00:00,57.67,57.71,57.65,57.68,198900.0,34.631,34.655,34.619,34.637,198900.0
2010-03-03 13:10:00,57.68,57.75,57.67,57.74,214000.0,34.637,34.6791,34.631,34.6731,214000.0
2010-03-03 13:20:00,57.74,57.77,57.7,57.7,238900.0,34.6731,34.6911,34.649,34.649,238900.0
2010-03-03 13:30:00,57.7,57.73,57.64,57.7,279800.0,34.649,34.667,34.613,34.649,279800.0
2010-03-03 13:40:00,57.7,57.74,57.67,57.72,142700.0,34.649,34.6731,34.631,34.661,142700.0
2010-03-03 13:50:00,57.72,57.78,57.7,57.76,233500.0,34.661,34.6971,34.649,34.6851,233500.0
2010-03-03 14:00:00,57.75,57.77,57.71,57.71,128000.0,34.6791,34.6911,34.655,34.655,128000.0
2010-03-03 14:10:00,57.72,57.75,57.64,57.65,191100.0,34.661,34.6791,34.613,34.619,191100.0
2010-03-03 14:20:00,57.64,57.65,57.44,57.5,713600.0,34.613,34.619,34.4929,34.5289,713600.0
2010-03-03 14:30:00,57.5,57.6,57.48,57.53,477000.0,34.5289,34.589,34.5169,34.5469,477000.0
2010-03-03 14:40:00,57.53,57.56,57.37,57.41,644500.0,34.5469,34.565,34.4509,34.4749,644500.0
2010-03-03 14:50:00,57.4,57.47,57.38,57.43,368200.0,34.4689,34.5109,34.4569,34.4869,368200.0
2010-03-03 15:00:00,57.43,57.53,57.4,57.49,370600.0,34.4869,34.5469,34.4689,34.5229,370600.0
2010-03-03 15:10:00,57.49,57.53,57.47,57.51,467100.0,34.5229,34.5469,34.5109,34.5349,467100.0
2010-03-03 15:20:00,57.51,57.51,57.41,57.44,553400.0,34.5349,34.5349,34.4749,34.4929,553400.0
2010-03-03 15:30:00,57.44,57.58,57.41,57.53,616400.0,34.4929,34.577,34.4749,34.5469,616400.0
2010-03-03 15:40:00,57.53,57.54,57.5,57.5,588300.0,34.5469,34.553,34.5289,34.5289,588300.0
2010-03-03 15:50:00,57.5,57.51,57.35,57.37,1185400.0,34.5289,34.5349,34.4389,34.4509,1185400.0
2010-03-04 09:30:00,57.47,57.65,57.36,57.47,428600.0,34.5109,34.619,34.4449,34.5109,428600.0
2010-03-04 09:40:00,57.48,57.65,57.48,57.61,679700.0,34.5169,34.619,34.5169,34.595,679700.0
2010-03-04 09:50:00,57.6,57.65,57.56,57.58,263500.0,34.589,34.619,34.565,34.577,263500.0
2010-03-04 10:00:00,57.57,57.65,57.42,57.42,472200.0,34.571,34.619,34.4809,34.4809,472200.0
2010-03-04 10:10:00,57.42,57.53,57.36,57.37,768900.0,34.4809,34.5469,34.4449,34.4509,768900.0
2010-03-04 10:20:00,57.36,57.39,57.24,57.33,637100.0,34.4449,34.4629,34.3728,34.4268,637100.0
2010-03-04 10:30:00,57.33,57.33,56.96,57.01,1137600.0,34.4268,34.4268,34.2047,34.2347,1137600.0
2010-03-04 10:40:00,57.01,57.13,56.9,57.13,418400.0,34.2347,34.3067,34.1686,34.3067,418400.0
2010-03-04 10:50:00,57.13,57.13,56.99,57.07,310000.0,34.3067,34.3067,34.2227,34.2707,310000.0
2010-03-04 11:00:00,57.07,57.2,57.06,57.18,360600.0,34.2707,34.3488,34.2647,34.3368,360600.0
2010-03-04 11:10:00,57.19,57.24,57.11,57.11,202700.0,34.3428,34.3728,34.2947,34.2947,202700.0
2010-03-04 11:20:00,57.1,57.12,57.03,57.09,287100.0,34.2887,34.3007,34.2467,34.2827,287100.0
2010-03-04 11:30:00,57.09,57.16,56.99,57.0,411500.0,34.2827,34.3248,34.2227,34.2287,411500.0
2010-03-04 11:40:00,57.0,57.09,56.97,57.04,281400.0,34.2287,34.2827,34.2107,34.2527,281400.0
2010-03-04 11:50:00,57.03,57.07,56.97,57.02,311100.0,34.2467,34.2707,34.2107,34.2407,311100.0
2010-03-04 12:00:00,57.02,57.04,56.86,56.86,829300.0,34.2407,34.2527,34.1446,34.1446,829300.0
2010-03-04 12:10:00,56.86,56.93,56.85,56.93,237200.0,34.1446,34.1866,34.1386,34.1866,237200.0
2010-03-04 12:20:00,56.93,56.99,56.93,56.96,205200.0,34.1866,34.2227,34.1866,34.2047,205200.0
2010-03-04 12:30:00,56.97,57.0,56.9,56.92,469400.0,34.2107,34.2287,34.1686,34.1806,469400.0
2010-03-04 12:40:00,56.93,56.96,56.9,56.96,168900.0,34.1866,34.2047,34.1686,34.2047,168900.0
2010-03-04 12:50:00,56.96,57.03,56.94,57.02,149900.0,34.2047,34.2467,34.1926,34.2407,149900.0
2010-03-04 13:00:00,57.01,57.02,56.97,56.99,151700.0,34.2347,34.2407,34.2107,34.2227,151700.0
2010-03-04 13:10:00,56.99,57.09,56.94,57.02,277900.0,34.2227,34.2827,34.1926,34.2407,277900.0
2010-03-04 13:20:00,57.02,57.03,56.98,57.0,228500.0,34.2407,34.2467,34.2167,34.2287,228500.0
2010-03-04 13:30:00,57.0,57.0,56.89,56.91,344500.0,34.2287,34.2287,34.1626,34.1746,344500.0
2010-03-04 13:40:00,56.92,56.92,56.84,56.86,169000.0,34.1806,34.1806,34.1326,34.1446,169000.0
2010-03-04 13:50:00,56.87,56.93,56.85,56.93,259000.0,34.1506,34.1866,34.1386,34.1866,259000.0
2010-03-04 14:00:00,56.92,56.95,56.85,56.92,239400.0,34.1806,34.1987,34.1386,34.1806,239400.0
2010-03-04 14:10:00,56.92,56.95,56.9,56.92,158200.0,34.1806,34.1987,34.1686,34.1806,158200.0
2010-03-04 14:20:00,56.92,56.94,56.89,56.91,171000.0,34.1806,34.1926,34.1626,34.1746,171000.0
2010-03-04 14:30:00,56.9,56.97,56.88,56.92,166800.0,34.1686,34.2107,34.1566,34.1806,166800.0
2010-03-04 14:40:00,56.93,57.01,56.93,56.96,149300.0,34.1866,34.2347,34.1866,34.2047,149300.0
2010-03-04 14:50:00,56.96,57.02,56.96,56.99,113900.0,34.2047,34.2407,34.2047,34.2227,113900.0
2010-03-04 15:00:00,56.99,56.99,56.91,56.95,174600.0,34.2227,34.2227,34.1746,34.1987,174600.0
2010-03-04 15:10:00,56.95,57.0,56.94,56.99,271100.0,34.1987,34.2287,34.1926,34.2227,271100.0
2010-03-04 15:20:00,56.99,57.03,56.96,57.03,170900.0,34.2227,34.2467,34.2047,34.2467,170900.0
2010-03-04 15:30:00,57.03,57.1,57.0,57.07,711700.0,34.2467,34.2887,34.2287,34.2707,711700.0
2010-03-04 15:40:00,57.08,57.22,57.07,57.15,616600.0,34.2767,34.3608,34.2707,34.3188,616600.0
2010-03-04 15:50:00,57.16,57.16,57.1,57.11,821900.0,34.3248,34.3248,34.2887,34.2947,821900.0
2010-03-05 09:30:00,57.64,57.76,57.6,57.73,1078500.0,34.613,34.6851,34.589,34.667,1078500.0
2010-03-05 09:40:00,57.72,57.81,57.58,57.79,676400.0,34.661,34.7151,34.577,34.7031,676400.0
2010-03-05 09:50:00,57.79,57.93,57.79,57.85,738100.0,34.7031,34.7871,34.7031,34.7391,738100.0
2010-03-05 10:00:00,57.86,57.93,57.79,57.93,559200.0,34.7451,34.7871,34.7031,34.7871,559200.0
2010-03-05 10:10:00,57.93,58.02,57.93,57.95,401900.0,34.7871,34.8412,34.7871,34.7992,401900.0
2010-03-05 10:20:00,57.95,58.15,57.92,58.11,637200.0,34.7992,34.9193,34.7811,34.8952,637200.0
2010-03-05 10:30:00,58.1,58.12,57.91,57.92,338400.0,34.8892,34.9012,34.7751,34.7811,338400.0
2010-03-05 10:40:00,57.93,57.94,57.88,57.92,279300.0,34.7871,34.7932,34.7571,34.7811,279300.0
2010-03-05 10:50:00,57.92,57.96,57.89,57.95,208500.0,34.7811,34.8052,34.7631,34.7992,208500.0
2010-03-05 11:00:00,57.94,57.99,57.94,57.98,181700.0,34.7932,34.8232,34.7932,34.8172,181700.0
2010-03-05 11:10:00,57.97,58.05,57.97,58.03,786700.0,34.8112,34.8592,34.8112,34.8472,786700.0
2010-03-05 11:20:00,58.03,58.08,58.02,58.02,347200.0,34.8472,34.8772,34.8412,34.8412,347200.0
2010-03-05 11:30:00,58.02,58.02,57.98,57.99,391100.0,34.8412,34.8412,34.8172,34.8232,391100.0
2010-03-05 11:40:00,57.99,58.03,57.96,58.01,254200.0,34.8232,34.8472,34.8052,34.8352,254200.0
2010-03-05 11:50:00,58.01,58.03,57.98,58.01,137400.0,34.8352,34.8472,34.8172,34.8352,137400.0
2010-03-05 12:00:00,58.0,58.02,57.97,58.0,109900.0,34.8292,34.8412,34.8112,34.8292,109900.0
2010-03-05 12:10:00,58.01,58.01,57.94,57.94,90000.0,34.8352,34.8352,34.7932,34.7932,90000.0
2010-03-05 12:20:00,57.93,57.98,57.91,57.97,152400.0,34.7871,34.8172,34.7751,34.8112,152400.0
2010-03-05 12:30:00,57.97,58.04,57.95,58.02,189100.0,34.8112,34.8532,34.7992,34.8412,189100.0
2010-03-05 12:40:00,58.02,58.05,57.99,58.01,235300.0,34.8412,34.8592,34.8232,34.8352,235300.0
2010-03-05 12:50:00,58.01,58.05,58.0,58.04,179900.0,34.8352,34.8592,34.8292,34.8532,179900.0
2010-03-05 13:00:00,58.05,58.06,58.01,58.05,207400.0,34.8592,34.8652,34.8352,34.8592,207400.0
2010-03-05 13:10:00,58.05,58.09,58.04,58.06,150500.0,34.8592,34.8832,34.8532,34.8652,150500.0
2010-03-05 13:20:00,58.06,58.07,58.02,58.04,320200.0,34.8652,34.8712,34.8412,34.8532,320200.0
2010-03-05 13:30:00,58.03,58.05,57.95,57.95,134000.0,34.8472,34.8592,34.7992,34.7992,134000.0
2010-03-05 13:40:00,57.95,58.0,57.94,57.98,151400.0,34.7992,34.8292,34.7932,34.8172,151400.0
2010-03-05 13:50:00,57.99,58.02,57.96,57.98,116500.0,34.8232,34.8412,34.8052,34.8172,116500.0
2010-03-05 14:00:00,57.99,58.04,57.96,58.02,190700.0,34.8232,34.8532,34.8052,34.8412,190700.0
2010-03-05 14:10:00,58.03,58.03,57.94,57.96,273600.0,34.8472,34.8472,34.7932,34.8052,273600.0
2010-03-05 14:20:00,57.96,58.0,57.94,58.0,484400.0,34.8052,34.8292,34.7932,34.8292,484400.0
2010-03-05 14:30:00,57.99,58.03,57.98,58.02,276600.0,34.8232,34.8472,34.8172,34.8412,276600.0
2010-03-05 14:40:00,58.03,58.16,58.03,58.15,910500.0,34.8472,34.9253,34.8472,34.9193,910500.0
2010-03-05 14:50:00,58.15,58.19,58.14,58.18,413800.0,34.9193,34.9433,34.9133,34.9373,413800.0
2010-03-05 15:00:00,58.18,58.28,58.18,58.23,669500.0,34.9373,34.9973,34.9373,34.9673,669500.0
2010-03-05 15:10:00,58.24,58.24,58.17,58.2,293200.0,34.9733,34.9733,34.9313,34.9493,293200.0
2010-03-05 15:20:00,58.2,58.2,58.13,58.15,206400.0,34.9493,34.9493,34.9072,34.9193,206400.0
2010-03-05 15:30:00,58.15,58.21,58.13,58.18,313000.0,34.9193,34.9553,34.9072,34.9373,313000.0
2010-03-05 15:40:00,58.18,58.21,58.17,58.19,471600.0,34.9373,34.9553,34.9313,34.9433,471600.0
2010-03-05 15:50:00,58.2,58.22,58.15,58.21,1272900.0,34.9493,34.9613,34.9193,34.9553,1272900.0
2010-03-08 09:30:00,58.31,58.47,58.3,58.43,865700.0,35.0153,35.1114,35.0093,35.0874,865700.0
2010-03-08 09:40:00,58.44,58.51,58.26,58.27,773700.0,35.0934,35.1354,34.9853,34.9913,773700.0
2010-03-08 09:50:00,58.28,58.28,58.1,58.11,435600.0,34.9973,34.9973,34.8892,34.8952,435600.0
2010-03-08 10:00:00,58.11,58.18,58.03,58.18,731000.0,34.8952,34.9373,34.8472,34.9373,731000.0
2010-03-08 10:10:00,58.18,58.28,58.14,58.28,343200.0,34.9373,34.9973,34.9133,34.9973,343200.0
2010-03-08 10:20:00,58.28,58.35,58.26,58.32,232900.0,34.9973,35.0394,34.9853,35.0213,232900.0
2010-03-08 10:30:00,58.32,58.33,58.15,58.22,749300.0,35.0213,35.0273,34.9193,34.9613,749300.0
2010-03-08 10:40:00,58.22,58.23,58.16,58.18,434200.0,34.9613,34.9673,34.9253,34.9373,434200.0
2010-03-08 10:50:00,58.17,58.25,58.17,58.23,174100.0,34.9313,34.9793,34.9313,34.9673,174100.0
2010-03-08 11:00:00,58.22,58.23,58.17,58.21,225500.0,34.9613,34.9673,34.9313,34.9553,225500.0
2010-03-08 11:10:00,58.2,58.2,57.99,58.0,378700.0,34.9493,34.9493,34.8232,34.8292,378700.0
2010-03-08 11:20:00,58.01,58.01,57.87,57.88,436200.0,34.8352,34.8352,34.7511,34.7571,436200.0
2010-03-08 11:30:00,57.88,57.9,57.81,57.89,348000.0,34.7571,34.7691,34.7151,34.7631,348000.0
2010-03-08 11:40:00,57.89,57.94,57.86,57.86,146600.0,34.7631,34.7932,34.7451,34.7451,146600.0
2010-03-08 11:50:00,57.85,57.89,57.83,57.85,181300.0,34.7391,34.7631,34.7271,34.7391,181300.0
2010-03-08 12:00:00,57.85,57.96,57.82,57.95,212800.0,34.7391,34.8052,34.7211,34.7992,212800.0
2010-03-08 12:10:00,57.95,58.03,57.94,57.98,186900.0,34.7992,34.8472,34.7932,34.8172,186900.0
2010-03-08 12:20:00,57.99,58.01,57.95,58.0,259400.0,34.8232,34.8352,34.7992,34.8292,259400.0
2010-03-08 12:30:00,58.0,58.03,57.99,58.0,85100.0,34.8292,34.8472,34.8232,34.8292,85100.0
2010-03-08 12:40:00,58.0,58.0,57.92,57.99,149700.0,34.8292,34.8292,34.7811,34.8232,149700.0
2010-03-08 12:50:00,58.0,58.07,57.98,58.05,170200.0,34.8292,34.8712,34.8172,34.8592,170200.0
2010-03-08 13:00:00,58.06,58.13,58.06,58.06,108100.0,34.8652,34.9072,34.8652,34.8652,108100.0
2010-03-08 13:10:00,58.06,58.07,58.03,58.04,40100.0,34.8652,34.8712,34.8472,34.8532,40100.0
2010-03-08 13:20:00,58.03,58.07,58.03,58.05,91000.0,34.8472,34.8712,34.8472,34.8592,91000.0
2010-03-08 13:30:00,58.05,58.13,58.05,58.12,177600.0,34.8592,34.9072,34.8592,34.9012,177600.0
2010-03-08 13:40:00,58.12,58.15,58.09,58.12,189600.0,34.9012,34.9193,34.8832,34.9012,189600.0
2010-03-08 13:50:00,58.12,58.15,58.1,58.13,186700.0,34.9012,34.9193,34.8892,34.9072,186700.0
2010-03-08 14:00:00,58.13,58.16,58.11,58.14,131300.0,34.9072,34.9253,34.8952,34.9133,131300.0
2010-03-08 14:10:00,58.14,58.17,58.11,58.13,388500.0,34.9133,34.9313,34.8952,34.9072,388500.0
2010-03-08 14:20:00,58.12,58.14,58.07,58.14,266000.0,34.9012,34.9133,34.8712,34.9133,266000.0
2010-03-08 14:30:00,58.15,58.16,58.12,58.15,106700.0,34.9193,34.9253,34.9012,34.9193,106700.0
2010-03-08 14:40:00,58.14,58.14,58.09,58.11,113800.0,34.9133,34.9133,34.8832,34.8952,113800.0
2010-03-08 14:50:00,58.12,58.14,58.09,58.1,106200.0,34.9012,34.9133,34.8832,34.8892,106200.0
2010-03-08 15:00:00,58.1,58.14,58.08,58.1,237500.0,34.8892,34.9133,34.8772,34.8892,237500.0
2010-03-08 15:10:00,58.1,58.1,58.06,58.09,385400.0,34.8892,34.8892,34.8652,34.8832,385400.0
2010-03-08 15:20:00,58.09,58.13,58.09,58.13,56900.0,34.8832,34.9072,34.8832,34.9072,56900.0
2010-03-08 15:30:00,58.12,58.13,58.09,58.1,130200.0,34.9012,34.9072,34.8832,34.8892,130200.0
2010-03-08 15:40:00,58.1,58.14,58.1,58.12,203900.0,34.8892,34.9133,34.8892,34.9012,203900.0
2010-03-08 15:50:00,58.11,58.13,58.05,58.06,929900.0,34.8952,34.9072,34.8592,34.8652,929900.0
2010-03-09 09:30:00,57.75,57.95,57.67,57.89,557600.0,34.6791,34.7992,34.631,34.7631,557600.0
2010-03-09 09:40:00,57.89,57.99,57.87,57.98,506200.0,34.7631,34.8232,34.7511,34.8172,506200.0
2010-03-09 09:50:00,57.97,58.08,57.94,58.06,415300.0,34.8112,34.8772,34.7932,34.8652,415300.0
2010-03-09 10:00:00,58.05,58.22,58.01,58.16,570400.0,34.8592,34.9613,34.8352,34.9253,570400.0
2010-03-09 10:10:00,58.17,58.19,58.11,58.14,714000.0,34.9313,34.9433,34.8952,34.9133,714000.0
2010-03-09 10:20:00,58.14,58.2,58.08,58.08,303600.0,34.9133,34.9493,34.8772,34.8772,303600.0
2010-03-09 10:30:00,58.08,58.13,58.06,58.11,291400.0,34.8772,34.9072,34.8652,34.8952,291400.0
2010-03-09 10:40:00,58.11,58.24,58.09,58.18,594700.0,34.8952,34.9733,34.8832,34.9373,594700.0
2010-03-09 10:50:00,58.18,58.24,58.17,58.22,491300.0,34.9373,34.9733,34.9313,34.9613,491300.0
2010-03-09 11:00:00,58.22,58.22,58.04,58.08,466900.0,34.9613,34.9613,34.8532,34.8772,466900.0
2010-03-09 11:10:00,58.08,58.15,58.08,58.09,259200.0,34.8772,34.9193,34.8772,34.8832,259200.0
2010-03-09 11:20:00,58.08,58.14,58.07,58.12,139700.0,34.8772,34.9133,34.8712,34.9012,139700.0
2010-03-09 11:30:00,58.11,58.22,58.08,58.18,270100.0,34.8952,34.9613,34.8772,34.9373,270100.0
2010-03-09 11:40:00,58.17,58.19,58.12,58.15,133700.0,34.9313,34.9433,34.9012,34.9193,133700.0
2010-03-09 11:50:00,58.15,58.27,58.15,58.27,338400.0,34.9193,34.9913,34.9193,34.9913,338400.0
2010-03-09 12:00:00,58.26,58.29,58.23,58.25,94200.0,34.9853,35.0033,34.9673,34.9793,94200.0
2010-03-09 12:10:00,58.25,58.3,58.22,58.3,148400.0,34.9793,35.0093,34.9613,35.0093,148400.0
2010-03-09 12:20:00,58.29,58.37,58.27,58.34,295700.0,35.0033,35.0514,34.9913,35.0334,295700.0
2010-03-09 12:30:00,58.35,58.35,58.29,58.31,202000.0,35.0394,35.0394,35.0033,35.0153,202000.0
2010-03-09 12:40:00,58.31,58.31,58.24,58.28,83000.0,35.0153,35.0153,34.9733,34.9973,83000.0
2010-03-09 12:50:00,58.29,58.37,58.25,58.37,115200.0,35.0033,35.0514,34.9793,35.0514,115200.0
2010-03-09 13:00:00,58.36,58.38,58.3,58.33,282800.0,35.0454,35.0574,35.0093,35.0273,282800.0
2010-03-09 13:10:00,58.33,58.38,58.31,58.32,197700.0,35.0273,35.0574,35.0153,35.0213,197700.0
2010-03-09 13:20:00,58.32,58.33,58.28,58.3,76400.0,35.0213,35.0273,34.9973,35.0093,76400.0
2010-03-09 13:30:00,58.3,58.34,58.26,58.27,334400.0,35.0093,35.0334,34.9853,34.9913,334400.0
2010-03-09 13:40:00,58.26,58.26,58.17,58.22,507300.0,34.9853,34.9853,34.9313,34.9613,507300.0
2010-03-09 13:50:00,58.23,58.27,58.22,58.24,197900.0,34.9673,34.9913,34.9613,34.9733,197900.0
2010-03-09 14:00:00,58.24,58.24,58.21,58.21,174700.0,34.9733,34.9733,34.9553,34.9553,174700.0
2010-03-09 14:10:00,58.22,58.26,58.19,58.24,113500.0,34.9613,34.9853,34.9433,34.9733,113500.0
2010-03-09 14:20:00,58.25,58.33,58.24,58.33,173300.0,34.9793,35.0273,34.9733,35.0273,173300.0
2010-03-09 14:30:00,58.33,58.34,58.17,58.17,620700.0,35.0273,35.0334,34.9313,34.9313,620700.0
2010-03-09 14:40:00,58.17,58.18,58.1,58.14,483700.0,34.9313,34.9373,34.8892,34.9133,483700.0
2010-03-09 14:50:00,58.14,58.15,58.06,58.06,677900.0,34.9133,34.9193,34.8652,34.8652,677900.0
2010-03-09 15:00:00,58.06,58.16,58.05,58.12,242300.0,34.8652,34.9253,34.8592,34.9012,242300.0
2010-03-09 15:10:00,58.11,58.13,57.89,57.93,2017800.0,34.8952,34.9072,34.7631,34.7871,2017800.0
2010-03-09 15:20:00,57.94,57.95,57.81,57.94,672300.0,34.7932,34.7992,34.7151,34.7932,672300.0
2010-03-09 15:30:00,57.93,58.02,57.9,57.99,318300.0,34.7871,34.8412,34.7691,34.8232,318300.0
2010-03-09 15:40:00,58.0,58.09,57.98,58.0,786500.0,34.8292,34.8832,34.8172,34.8292,786500.0
2010-03-09 15:50:00,58.0,58.1,58.0,58.06,1228700.0,34.8292,34.8892,34.8292,34.8652,1228700.0
2010-03-10 09:30:00,58.09,58.25,58.08,58.15,493600.0,34.8832,34.9793,34.8772,34.9193,493600.0
2010-03-10 09:40:00,58.15,58.24,58.12,58.24,359900.0,34.9193,34.9733,34.9012,34.9733,359900.0
2010-03-10 09:50:00,58.23,58.24,58.09,58.1,341700.0,34.9673,34.9733,34.8832,34.8892,341700.0
2010-03-10 10:00:00,58.11,58.25,58.11,58.21,429600.0,34.8952,34.9793,34.8952,34.9553,429600.0
2010-03-10 10:10:00,58.22,58.29,58.18,58.23,830800.0,34.9613,35.0033,34.9373,34.9673,830800.0
2010-03-10 10:20:00,58.23,58.29,58.23,58.28,633300.0,34.9673,35.0033,34.9673,34.9973,633300.0
2010-03-10 10:30:00,58.3,58.52,58.29,58.48,1306100.0,35.0093,35.1414,35.0033,35.1174,1306100.0
2010-03-10 10:40:00,58.48,58.59,58.47,58.55,538100.0,35.1174,35.1835,35.1114,35.1595,538100.0
2010-03-10 10:50:00,58.55,58.62,58.55,58.59,871900.0,35.1595,35.2015,35.1595,35.1835,871900.0
2010-03-10 11:00:00,58.59,58.65,58.16,58.61,355700.0,35.1835,35.2195,34.9253,35.1955,355700.0
2010-03-10 11:10:00,58.62,58.63,58.55,58.59,439800.0,35.2015,35.2075,35.1595,35.1835,439800.0
2010-03-10 11:20:00,58.59,58.61,58.54,58.55,477000.0,35.1835,35.1955,35.1535,35.1595,477000.0
2010-03-10 11:30:00,58.55,58.56,58.43,58.44,344200.0,35.1595,35.1655,35.0874,35.0934,344200.0
2010-03-10 11:40:00,58.44,58.47,58.32,58.33,574100.0,35.0934,35.1114,35.0213,35.0273,574100.0
2010-03-10 11:50:00,58.32,58.4,58.29,58.37,188600.0,35.0213,35.0694,35.0033,35.0514,188600.0
2010-03-10 12:00:00,58.36,58.39,58.19,58.19,411700.0,35.0454,35.0634,34.9433,34.9433,411700.0
2010-03-10 12:10:00,58.18,58.18,57.97,58.05,1405500.0,34.9373,34.9373,34.8112,34.8592,1405500.0
2010-03-10 12:20:00,58.04,58.13,57.96,57.96,561900.0,34.8532,34.9072,34.8052,34.8052,561900.0
2010-03-10 12:30:00,57.96,58.03,57.85,58.02,359800.0,34.8052,34.8472,34.7391,34.8412,359800.0
2010-03-10 12:40:00,58.02,58.12,58.01,58.12,157600.0,34.8412,34.9012,34.8352,34.9012,157600.0
2010-03-10 12:50:00,58.11,58.19,58.07,58.16,150900.0,34.8952,34.9433,34.8712,34.9253,150900.0
2010-03-10 13:00:00,58.17,58.19,58.09,58.14,121400.0,34.9313,34.9433,34.8832,34.9133,121400.0
2010-03-10 13:10:00,58.13,58.25,58.11,58.2,170800.0,34.9072,34.9793,34.8952,34.9493,170800.0
2010-03-10 13:20:00,58.19,58.22,58.13,58.13,173200.0,34.9433,34.9613,34.9072,34.9072,173200.0
2010-03-10 13:30:00,58.13,58.18,58.13,58.18,88200.0,34.9072,34.9373,34.9072,34.9373,88200.0
2010-03-10 13:40:00,58.18,58.26,58.16,58.2,168000.0,34.9373,34.9853,34.9253,34.9493,168000.0
2010-03-10 13:50:00,58.2,58.22,58.14,58.18,151400.0,34.9493,34.9613,34.9133,34.9373,151400.0
2010-03-10 14:00:00,58.18,58.34,58.15,58.33,227000.0,34.9373,35.0334,34.9193,35.0273,227000.0
2010-03-10 14:10:00,58.33,58.52,58.3,58.48,553600.0,35.0273,35.1414,35.0093,35.1174,553600.0
2010-03-10 14:20:00,58.48,58.49,58.43,58.47,142800.0,35.1174,35.1234,35.0874,35.1114,142800.0
2010-03-10 14:30:00,58.47,58.48,58.44,58.46,91700.0,35.1114,35.1174,35.0934,35.1054,91700.0
2010-03-10 14:40:00,58.46,58.54,58.46,58.51,159300.0,35.1054,35.1535,35.1054,35.1354,159300.0
2010-03-10 14:50:00,58.51,58.51,58.43,58.45,239900.0,35.1354,35.1354,35.0874,35.0994,239900.0
2010-03-10 15:00:00,58.45,58.47,58.37,58.45,250100.0,35.0994,35.1114,35.0514,35.0994,250100.0
2010-03-10 15:10:00,58.44,58.49,58.41,58.43,327800.0,35.0934,35.1234,35.0754,35.0874,327800.0
2010-03-10 15:20:00,58.42,58.45,58.31,58.31,372400.0,35.0814,35.0994,35.0153,35.0153,372400.0
2010-03-10 15:30:00,58.3,58.33,58.22,58.32,628200.0,35.0093,35.0273,34.9613,35.0213,628200.0
2010-03-10 15:40:00,58.32,58.4,58.29,58.38,671300.0,35.0213,35.0694,35.0033,35.0574,671300.0
2010-03-10 15:50:00,58.39,58.56,58.38,58.52,1316400.0,35.0634,35.1655,35.0574,35.1414,1316400.0
2010-03-11 09:30:00,58.35,58.41,58.26,58.26,643100.0,35.0394,35.0754,34.9853,34.9853,643100.0
2010-03-11 09:40:00,58.25,58.39,58.22,58.32,1170000.0,34.9793,35.0634,34.9613,35.0213,1170000.0
2010-03-11 09:50:00,58.31,58.35,58.17,58.34,670800.0,35.0153,35.0394,34.9313,35.0334,670800.0
2010-03-11 10:00:00,58.34,58.56,58.33,58.45,464700.0,35.0334,35.1655,35.0273,35.0994,464700.0
2010-03-11 10:10:00,58.44,58.5,58.29,58.37,571500.0,35.0934,35.1294,35.0033,35.0514,571500.0
2010-03-11 10:20:00,58.37,58.44,58.32,58.43,303000.0,35.0514,35.0934,35.0213,35.0874,303000.0
2010-03-11 10:30:00,58.43,58.52,58.41,58.49,211900.0,35.0874,35.1414,35.0754,35.1234,211900.0
2010-03-11 10:40:00,58.49,58.55,58.44,58.5,340500.0,35.1234,35.1595,35.0934,35.1294,340500.0
2010-03-11 10:50:00,58.51,58.58,58.47,58.53,515700.0,35.1354,35.1775,35.1114,35.1474,515700.0
2010-03-11 11:00:00,58.54,58.56,58.44,58.49,323300.0,35.1535,35.1655,35.0934,35.1234,323300.0
2010-03-11 11:10:00,58.49,58.56,58.46,58.51,267600.0,35.1234,35.1655,35.1054,35.1354,267600.0
2010-03-11 11:20:00,58.52,58.57,58.48,58.48,266900.0,35.1414,35.1715,35.1174,35.1174,266900.0
2010-03-11 11:30:00,58.49,58.53,58.43,58.45,440500.0,35.1234,35.1474,35.0874,35.0994,440500.0
2010-03-11 11:40:00,58.45,58.48,58.36,58.46,464200.0,35.0994,35.1174,35.0454,35.1054,464200.0
2010-03-11 11:50:00,58.46,58.49,58.43,58.49,150000.0,35.1054,35.1234,35.0874,35.1234,150000.0
2010-03-11 12:00:00,58.49,58.5,58.4,58.45,158600.0,35.1234,35.1294,35.0694,35.0994,158600.0
2010-03-11 12:10:00,58.44,58.47,58.3,58.32,449200.0,35.0934,35.1114,35.0093,35.0213,449200.0
2010-03-11 12:20:00,58.32,58.33,58.28,58.29,539700.0,35.0213,35.0273,34.9973,35.0033,539700.0
2010-03-11 12:30:00,58.28,58.35,58.28,58.34,183500.0,34.9973,35.0394,34.9973,35.0334,183500.0
2010-03-11 12:40:00,58.34,58.39,58.32,58.34,161300.0,35.0334,35.0634,35.0213,35.0334,161300.0
2010-03-11 12:50:00,58.33,58.4,58.32,58.38,78900.0,35.0273,35.0694,35.0213,35.0574,78900.0
2010-03-11 13:00:00,58.38,58.4,58.35,58.4,250700.0,35.0574,35.0694,35.0394,35.0694,250700.0
2010-03-11 13:10:00,58.39,58.4,58.35,58.35,105600.0,35.0634,35.0694,35.0394,35.0394,105600.0
2010-03-11 13:20:00,58.34,58.37,58.31,58.32,119800.0,35.0334,35.0514,35.0153,35.0213,119800.0
2010-03-11 13:30:00,58.32,58.39,58.31,58.35,292300.0,35.0213,35.0634,35.0153,35.0394,292300.0
2010-03-11 13:40:00,58.35,58.46,58.32,58.43,283100.0,35.0394,35.1054,35.0213,35.0874,283100.0
2010-03-11 13:50:00,58.42,58.44,58.33,58.34,140700.0,35.0814,35.0934,35.0273,35.0334,140700.0
2010-03-11 14:00:00,58.33,58.34,58.25,58.26,177300.0,35.0273,35.0334,34.9793,34.9853,177300.0
2010-03-11 14:10:00,58.27,58.33,58.25,58.29,198400.0,34.9913,35.0273,34.9793,35.0033,198400.0
2010-03-11 14:20:00,58.29,58.33,58.27,58.3,155800.0,35.0033,35.0273,34.9913,35.0093,155800.0
2010-03-11 14:30:00,58.29,58.31,58.25,58.29,180500.0,35.0033,35.0153,34.9793,35.0033,180500.0
2010-03-11 14:40:00,58.29,58.31,58.24,58.26,191600.0,35.0033,35.0153,34.9733,34.9853,191600.0
2010-03-11 14:50:00,58.27,58.28,58.22,58.22,105500.0,34.9913,34.9973,34.9613,34.9613,105500.0
2010-03-11 15:00:00,58.22,58.36,58.22,58.34,253200.0,34.9613,35.0454,34.9613,35.0334,253200.0
2010-03-11 15:10:00,58.34,58.46,58.34,58.43,454400.0,35.0334,35.1054,35.0334,35.0874,454400.0
2010-03-11 15:20:00,58.43,58.43,58.37,58.42,121800.0,35.0874,35.0874,35.0514,35.0814,121800.0
2010-03-11 15:30:00,58.42,58.42,58.35,58.37,205900.0,35.0814,35.0814,35.0394,35.0514,205900.0
2010-03-11 15:40:00,58.37,58.43,58.37,58.4,262200.0,35.0514,35.0874,35.0514,35.0694,262200.0
2010-03-11 15:50:00,58.4,58.49,58.39,58.47,971500.0,35.0694,35.1234,35.0634,35.1114,971500.0
2010-03-12 09:30:00,58.85,58.87,58.64,58.73,496100.0,35.3396,35.3516,35.2135,35.2676,496100.0
2010-03-12 09:40:00,58.73,58.73,58.61,58.71,466900.0,35.2676,35.2676,35.1955,35.2555,466900.0
2010-03-12 09:50:00,58.71,58.79,58.64,58.72,301100.0,35.2555,35.3036,35.2135,35.2615,301100.0
2010-03-12 10:00:00,58.72,58.73,58.4,58.49,862200.0,35.2615,35.2676,35.0694,35.1234,862200.0
2010-03-12 10:10:00,58.48,58.53,58.38,58.43,999500.0,35.1174,35.1474,35.0574,35.0874,999500.0
2010-03-12 10:20:00,58.43,58.5,58.4,58.5,504800.0,35.0874,35.1294,35.0694,35.1294,504800.0
2010-03-12 10:30:00,58.51,58.56,58.42,58.53,473500.0,35.1354,35.1655,35.0814,35.1474,473500.0
2010-03-12 10:40:00,58.54,58.59,58.42,58.45,781600.0,35.1535,35.1835,35.0814,35.0994,781600.0
2010-03-12 10:50:00,58.45,58.49,58.42,58.45,343800.0,35.0994,35.1234,35.0814,35.0994,343800.0
2010-03-12 11:00:00,58.45,58.5,58.39,58.48,481600.0,35.0994,35.1294,35.0634,35.1174,481600.0
2010-03-12 11:10:00,58.47,58.54,58.46,58.54,525500.0,35.1114,35.1535,35.1054,35.1535,525500.0
2010-03-12 11:20:00,58.53,58.58,58.49,58.5,212300.0,35.1474,35.1775,35.1234,35.1294,212300.0
2010-03-12 11:30:00,58.5,58.56,58.46,58.55,252600.0,35.1294,35.1655,35.1054,35.1595,252600.0
2010-03-12 11:40:00,58.56,58.58,58.43,58.49,376200.0,35.1655,35.1775,35.0874,35.1234,376200.0
2010-03-12 11:50:00,58.49,58.5,58.37,58.37,434900.0,35.1234,35.1294,35.0514,35.0514,434900.0
2010-03-12 12:00:00,58.37,58.39,58.25,58.29,791200.0,35.0514,35.0634,34.9793,35.0033,791200.0
2010-03-12 12:10:00,58.29,58.4,58.28,58.34,211300.0,35.0033,35.0694,34.9973,35.0334,211300.0
2010-03-12 12:20:00,58.33,58.44,58.32,58.41,163600.0,35.0273,35.0934,35.0213,35.0754,163600.0
2010-03-12 12:30:00,58.42,58.42,58.25,58.29,311800.0,35.0814,35.0814,34.9793,35.0033,311800.0
2010-03-12 12:40:00,58.31,58.37,58.28,58.37,234500.0,35.0153,35.0514,34.9973,35.0514,234500.0
2010-03-12 12:50:00,58.37,58.39,58.32,58.37,192700.0,35.0514,35.0634,35.0213,35.0514,192700.0
2010-03-12 13:00:00,58.37,58.43,58.36,58.42,61700.0,35.0514,35.0874,35.0454,35.0814,61700.0
2010-03-12 13:10:00,58.43,58.51,58.42,58.45,246500.0,35.0874,35.1354,35.0814,35.0994,246500.0
2010-03-12 13:20:00,58.45,58.48,58.43,58.45,123200.0,35.0994,35.1174,35.0874,35.0994,123200.0
2010-03-12 13:30:00,58.46,58.51,58.44,58.47,47200.0,35.1054,35.1354,35.0934,35.1114,47200.0
2010-03-12 13:40:00,58.47,58.51,58.45,58.47,88300.0,35.1114,35.1354,35.0994,35.1114,88300.0
2010-03-12 13:50:00,58.47,58.48,58.39,58.47,116500.0,35.1114,35.1174,35.0634,35.1114,116500.0
2010-03-12 14:00:00,58.48,58.52,58.45,58.51,150900.0,35.1174,35.1414,35.0994,35.1354,150900.0
2010-03-12 14:10:00,58.52,58.52,58.46,58.49,143500.0,35.1414,35.1414,35.1054,35.1234,143500.0
2010-03-12 14:20:00,58.49,58.49,58.43,58.47,136500.0,35.1234,35.1234,35.0874,35.1114,136500.0
2010-03-12 14:30:00,58.48,58.5,58.44,58.44,125700.0,35.1174,35.1294,35.0934,35.0934,125700.0
2010-03-12 14:40:00,58.45,58.52,58.42,58.52,180500.0,35.0994,35.1414,35.0814,35.1414,180500.0
2010-03-12 14:50:00,58.51,58.53,58.47,58.49,156000.0,35.1354,35.1474,35.1114,35.1234,156000.0
2010-03-12 15:00:00,58.49,58.51,58.47,58.49,191500.0,35.1234,35.1354,35.1114,35.1234,191500.0
2010-03-12 15:10:00,58.49,58.49,58.4,58.4,217500.0,35.1234,35.1234,35.0694,35.0694,217500.0
2010-03-12 15:20:00,58.41,58.42,58.34,58.35,407600.0,35.0754,35.0814,35.0334,35.0394,407600.0
2010-03-12 15:30:00,58.35,58.45,58.35,58.44,206700.0,35.0394,35.0994,35.0394,35.0934,206700.0
2010-03-12 15:40:00,58.45,58.51,58.43,58.49,366500.0,35.0994,35.1354,35.0874,35.1234,366500.0
2010-03-12 15:50:00,58.5,58.53,58.49,58.51,930700.0,35.1294,35.1474,35.1234,35.1354,930700.0
2010-03-15 09:30:00,58.28,58.36,58.0,58.02,514600.0,34.9973,35.0454,34.8292,34.8412,514600.0
2010-03-15 09:40:00,58.02,58.1,57.97,58.08,390700.0,34.8412,34.8892,34.8112,34.8772,390700.0
2010-03-15 09:50:00,58.08,58.16,57.88,57.88,1150600.0,34.8772,34.9253,34.7571,34.7571,1150600.0
2010-03-15 10:00:00,57.88,57.88,57.77,57.8,591800.0,34.7571,34.7571,34.6911,34.7091,591800.0
2010-03-15 10:10:00,57.79,57.82,57.71,57.76,819800.0,34.7031,34.7211,34.655,34.6851,819800.0
2010-03-15 10:20:00,57.76,57.84,57.7,57.75,588300.0,34.6851,34.7331,34.649,34.6791,588300.0
2010-03-15 10:30:00,57.75,57.82,57.68,57.77,349600.0,34.6791,34.7211,34.637,34.6911,349600.0
2010-03-15 10:40:00,57.78,57.79,57.63,57.64,403500.0,34.6971,34.7031,34.607,34.613,403500.0
2010-03-15 10:50:00,57.64,57.67,57.6,57.67,389400.0,34.613,34.631,34.589,34.631,389400.0
2010-03-15 11:00:00,57.67,57.7,57.51,57.54,636300.0,34.631,34.649,34.5349,34.553,636300.0
2010-03-15 11:10:00,57.53,57.54,57.36,57.39,705000.0,34.5469,34.553,34.4449,34.4629,705000.0
2010-03-15 11:20:00,57.39,57.42,57.33,57.41,607400.0,34.4629,34.4809,34.4268,34.4749,607400.0
2010-03-15 11:30:00,57.4,57.4,57.29,57.37,515900.0,34.4689,34.4689,34.4028,34.4509,515900.0
2010-03-15 11:40:00,57.37,57.48,57.34,57.43,772400.0,34.4509,34.5169,34.4329,34.4869,772400.0
2010-03-15 11:50:00,57.42,57.42,57.36,57.38,545800.0,34.4809,34.4809,34.4449,34.4569,545800.0
2010-03-15 12:00:00,57.37,57.4,57.31,57.39,279600.0,34.4509,34.4689,34.4148,34.4629,279600.0
2010-03-15 12:10:00,57.39,57.43,57.35,57.43,627900.0,34.4629,34.4869,34.4389,34.4869,627900.0
2010-03-15 12:20:00,57.43,57.49,57.43,57.45,181600.0,34.4869,34.5229,34.4869,34.4989,181600.0
2010-03-15 12:30:00,57.46,57.48,57.39,57.45,1228500.0,34.5049,34.5169,34.4629,34.4989,1228500.0
2010-03-15 12:40:00,57.46,57.53,57.46,57.5,207800.0,34.5049,34.5469,34.5049,34.5289,207800.0
2010-03-15 12:50:00,57.5,57.52,57.46,57.5,184400.0,34.5289,34.5409,34.5049,34.5289,184400.0
2010-03-15 13:00:00,57.5,57.51,57.47,57.49,165100.0,34.5289,34.5349,34.5109,34.5229,165100.0
2010-03-15 13:10:00,57.49,57.52,57.47,57.49,138400.0,34.5229,34.5409,34.5109,34.5229,138400.0
2010-03-15 13:20:00,57.49,57.51,57.47,57.48,168800.0,34.5229,34.5349,34.5109,34.5169,168800.0
2010-03-15 13:30:00,57.48,57.55,57.48,57.55,203000.0,34.5169,34.559,34.5169,34.559,203000.0
2010-03-15 13:40:00,57.54,57.54,57.51,57.52,94200.0,34.553,34.553,34.5349,34.5409,94200.0
2010-03-15 13:50:00,57.52,57.56,57.51,57.51,125300.0,34.5409,34.565,34.5349,34.5349,125300.0
2010-03-15 14:00:00,57.52,57.53,57.46,57.49,240300.0,34.5409,34.5469,34.5049,34.5229,240300.0
2010-03-15 14:10:00,57.49,57.51,57.47,57.51,116900.0,34.5229,34.5349,34.5109,34.5349,116900.0
2010-03-15 14:20:00,57.52,57.52,57.47,57.48,181400.0,34.5409,34.5409,34.5109,34.5169,181400.0
2010-03-15 14:30:00,57.48,57.48,57.38,57.44,366900.0,34.5169,34.5169,34.4569,34.4929,366900.0
2010-03-15 14:40:00,57.45,57.54,57.43,57.49,265400.0,34.4989,34.553,34.4869,34.5229,265400.0
2010-03-15 14:50:00,57.5,57.59,57.49,57.53,262100.0,34.5289,34.583,34.5229,34.5469,262100.0
2010-03-15 15:00:00,57.54,57.59,57.54,57.58,274600.0,34.553,34.583,34.553,34.577,274600.0
2010-03-15 15:10:00,57.59,57.68,57.57,57.66,283800.0,34.583,34.637,34.571,34.625,283800.0
2010-03-15 15:20:00,57.65,57.76,57.63,57.75,825100.0,34.619,34.6851,34.607,34.6791,825100.0
2010-03-15 15:30:00,57.75,57.77,57.68,57.72,387600.0,34.6791,34.6911,34.637,34.661,387600.0
2010-03-15 15:40:00,57.72,57.89,57.72,57.88,847100.0,34.661,34.7631,34.661,34.7571,847100.0
2010-03-15 15:50:00,57.87,57.88,57.81,57.86,1436400.0,34.7511,34.7571,34.7151,34.7451,1436400.0
2010-03-16 09:30:00,58.19,58.19,57.93,57.97,417100.0,34.9433,34.9433,34.7871,34.8112,417100.0
2010-03-16 09:40:00,57.96,57.96,57.79,57.85,497300.0,34.8052,34.8052,34.7031,34.7391,497300.0
2010-03-16 09:50:00,57.84,57.89,57.73,57.88,400200.0,34.7331,34.7631,34.667,34.7571,400200.0
2010-03-16 10:00:00,57.89,58.05,57.82,57.99,473400.0,34.7631,34.8592,34.7211,34.8232,473400.0
2010-03-16 10:10:00,57.99,58.07,57.9,57.94,594000.0,34.8232,34.8712,34.7691,34.7932,594000.0
2010-03-16 10:20:00,57.92,58.08,57.87,58.03,581800.0,34.7811,34.8772,34.7511,34.8472,581800.0
2010-03-16 10:30:00,58.04,58.1,57.98,58.0,422100.0,34.8532,34.8892,34.8172,34.8292,422100.0
2010-03-16 10:40:00,58.0,58.08,57.83,58.07,430000.0,34.8292,34.8772,34.7271,34.8712,430000.0
2010-03-16 10:50:00,58.07,58.24,58.0,58.22,687600.0,34.8712,34.9733,34.8292,34.9613,687600.0
2010-03-16 11:00:00,58.22,58.32,58.22,58.29,788800.0,34.9613,35.0213,34.9613,35.0033,788800.0
2010-03-16 11:10:00,58.29,58.41,58.29,58.39,448300.0,35.0033,35.0754,35.0033,35.0634,448300.0
2010-03-16 11:20:00,58.4,58.42,58.29,58.29,236700.0,35.0694,35.0814,35.0033,35.0033,236700.0
2010-03-16 11:30:00,58.29,58.33,58.21,58.23,258500.0,35.0033,35.0273,34.9553,34.9673,258500.0
2010-03-16 11:40:00,58.23,58.29,58.21,58.26,223900.0,34.9673,35.0033,34.9553,34.9853,223900.0
2010-03-16 11:50:00,58.25,58.26,58.16,58.2,173000.0,34.9793,34.9853,34.9253,34.9493,173000.0
2010-03-16 12:00:00,58.2,58.22,58.16,58.21,121500.0,34.9493,34.9613,34.9253,34.9553,121500.0
2010-03-16 12:10:00,58.2,58.22,58.15,58.17,274300.0,34.9493,34.9613,34.9193,34.9313,274300.0
2010-03-16 12:20:00,58.18,58.18,58.08,58.15,411200.0,34.9373,34.9373,34.8772,34.9193,411200.0
2010-03-16 12:30:00,58.16,58.17,58.08,58.09,543500.0,34.9253,34.9313,34.8772,34.8832,543500.0
2010-03-16 12:40:00,58.09,58.1,58.04,58.07,206400.0,34.8832,34.8892,34.8532,34.8712,206400.0
2010-03-16 12:50:00,58.07,58.09,58.05,58.09,110000.0,34.8712,34.8832,34.8592,34.8832,110000.0
2010-03-16 13:00:00,58.08,58.14,58.08,58.14,128300.0,34.8772,34.9133,34.8772,34.9133,128300.0
2010-03-16 13:10:00,58.14,58.15,58.08,58.14,144900.0,34.9133,34.9193,34.8772,34.9133,144900.0
2010-03-16 13:20:00,58.14,58.15,58.1,58.13,155900.0,34.9133,34.9193,34.8892,34.9072,155900.0
2010-03-16 13:30:00,58.13,58.17,58.12,58.15,85400.0,34.9072,34.9313,34.9012,34.9193,85400.0
2010-03-16 13:40:00,58.15,58.17,58.11,58.11,119500.0,34.9193,34.9313,34.8952,34.8952,119500.0
2010-03-16 13:50:00,58.11,58.11,58.05,58.1,116200.0,34.8952,34.8952,34.8592,34.8892,116200.0
2010-03-16 14:00:00,58.1,58.1,58.02,58.02,166000.0,34.8892,34.8892,34.8412,34.8412,166000.0
2010-03-16 14:10:00,58.02,58.23,58.01,58.19,481800.0,34.8412,34.9673,34.8352,34.9433,481800.0
2010-03-16 14:20:00,58.18,58.27,58.11,58.21,709900.0,34.9373,34.9913,34.8952,34.9553,709900.0
2010-03-16 14:30:00,58.21,58.21,58.07,58.12,455200.0,34.9553,34.9553,34.8712,34.9012,455200.0
2010-03-16 14:40:00,58.11,58.16,58.05,58.14,275900.0,34.8952,34.9253,34.8592,34.9133,275900.0
2010-03-16 14:50:00,58.14,58.28,58.1,58.27,411300.0,34.9133,34.9973,34.8892,34.9913,411300.0
2010-03-16 15:00:00,58.27,58.3,58.21,58.24,362400.0,34.9913,35.0093,34.9553,34.9733,362400.0
2010-03-16 15:10:00,58.24,58.38,58.21,58.34,479400.0,34.9733,35.0574,34.9553,35.0334,479400.0
2010-03-16 15:20:00,58.34,58.43,58.3,58.39,580800.0,35.0334,35.0874,35.0093,35.0634,580800.0
2010-03-16 15:30:00,58.39,58.43,58.33,58.4,550700.0,35.0634,35.0874,35.0273,35.0694,550700.0
2010-03-16 15:40:00,58.41,58.44,58.38,58.39,530700.0,35.0754,35.0934,35.0574,35.0634,530700.0
2010-03-16 15:50:00,58.38,58.48,58.37,58.43,1235200.0,35.0574,35.1174,35.0514,35.0874,1235200.0
2010-03-17 09:30:00,58.71,59.05,58.63,59.0,1979700.0,35.2555,35.4597,35.2075,35.4297,1979700.0
2010-03-17 09:40:00,59.0,59.1,58.96,59.08,1035900.0,35.4297,35.4897,35.4057,35.4777,1035900.0
2010-03-17 09:50:00,59.07,59.17,58.98,59.15,1048700.0,35.4717,35.5318,35.4177,35.5198,1048700.0
2010-03-17 10:00:00,59.16,59.18,59.08,59.15,655700.0,35.5258,35.5378,35.4777,35.5198,655700.0
2010-03-17 10:10:00,59.14,59.15,59.06,59.11,627100.0,35.5138,35.5198,35.4657,35.4957,627100.0
2010-03-17 10:20:00,59.11,59.13,59.01,59.02,402300.0,35.4957,35.5078,35.4357,35.4417,402300.0
2010-03-17 10:30:00,59.03,59.08,58.99,59.0,783800.0,35.4477,35.4777,35.4237,35.4297,783800.0
2010-03-17 10:40:00,59.0,59.04,58.95,59.02,619600.0,35.4297,35.4537,35.3997,35.4417,619600.0
2010-03-17 10:50:00,59.03,59.05,58.97,59.02,463600.0,35.4477,35.4597,35.4117,35.4417,463600.0
2010-03-17 11:00:00,59.02,59.04,58.98,59.04,330000.0,35.4417,35.4537,35.4177,35.4537,330000.0
2010-03-17 11:10:00,59.03,59.13,59.02,59.13,485200.0,35.4477,35.5078,35.4417,35.5078,485200.0
2010-03-17 11:20:00,59.12,59.2,59.12,59.13,461600.0,35.5017,35.5498,35.5017,35.5078,461600.0
2010-03-17 11:30:00,59.13,59.17,59.08,59.12,271500.0,35.5078,35.5318,35.4777,35.5017,271500.0
2010-03-17 11:40:00,59.11,59.21,59.1,59.14,325200.0,35.4957,35.5558,35.4897,35.5138,325200.0
2010-03-17 11:50:00,59.13,59.19,59.1,59.13,253800.0,35.5078,35.5438,35.4897,35.5078,253800.0
2010-03-17 12:00:00,59.14,59.19,59.1,59.14,326800.0,35.5138,35.5438,35.4897,35.5138,326800.0
2010-03-17 12:10:00,59.15,59.15,59.09,59.09,157600.0,35.5198,35.5198,35.4837,35.4837,157600.0
2010-03-17 12:20:00,59.1,59.13,59.08,59.1,115800.0,35.4897,35.5078,35.4777,35.4897,115800.0
2010-03-17 12:30:00,59.1,59.12,59.08,59.09,179700.0,35.4897,35.5017,35.4777,35.4837,179700.0
2010-03-17 12:40:00,59.1,59.17,59.1,59.16,148400.0,35.4897,35.5318,35.4897,35.5258,148400.0
2010-03-17 12:50:00,59.16,59.22,59.15,59.21,191800.0,35.5258,35.5618,35.5198,35.5558,191800.0
2010-03-17 13:00:00,59.21,59.25,59.19,59.24,182700.0,35.5558,35.5798,35.5438,35.5738,182700.0
2010-03-17 13:10:00,59.24,59.27,59.22,59.27,190000.0,35.5738,35.5918,35.5618,35.5918,190000.0
2010-03-17 13:20:00,59.27,59.34,59.27,59.33,439000.0,35.5918,35.6339,35.5918,35.6279,439000.0
2010-03-17 13:30:00,59.34,59.42,59.32,59.37,808900.0,35.6339,35.6819,35.6218,35.6519,808900.0
2010-03-17 13:40:00,59.38,59.39,59.26,59.29,700200.0,35.6579,35.6639,35.5858,35.6038,700200.0
2010-03-17 13:50:00,59.29,59.33,59.22,59.26,879500.0,35.6038,35.6279,35.5618,35.5858,879500.0
2010-03-17 14:00:00,59.27,59.27,59.19,59.25,1169000.0,35.5918,35.5918,35.5438,35.5798,1169000.0
2010-03-17 14:10:00,59.26,59.33,59.25,59.32,158100.0,35.5858,35.6279,35.5798,35.6218,158100.0
2010-03-17 14:20:00,59.32,59.33,59.28,59.28,267600.0,35.6218,35.6279,35.5978,35.5978,267600.0
2010-03-17 14:30:00,59.29,59.31,59.18,59.2,335400.0,35.6038,35.6158,35.5378,35.5498,335400.0
2010-03-17 14:40:00,59.19,59.24,59.17,59.18,339600.0,35.5438,35.5738,35.5318,35.5378,339600.0
2010-03-17 14:50:00,59.18,59.19,59.09,59.09,443100.0,35.5378,35.5438,35.4837,35.4837,443100.0
2010-03-17 15:00:00,59.1,59.15,59.09,59.14,283000.0,35.4897,35.5198,35.4837,35.5138,283000.0
2010-03-17 15:10:00,59.14,59.15,59.0,59.0,435700.0,35.5138,35.5198,35.4297,35.4297,435700.0
2010-03-17 15:20:00,59.01,59.01,58.94,58.99,606100.0,35.4357,35.4357,35.3937,35.4237,606100.0
2010-03-17 15:30:00,59.0,59.0,58.91,58.98,576600.0,35.4297,35.4297,35.3756,35.4177,576600.0
2010-03-17 15:40:00,58.97,59.03,58.9,59.01,648700.0,35.4117,35.4477,35.3696,35.4357,648700.0
2010-03-17 15:50:00,59.0,59.06,58.96,59.05,1154700.0,35.4297,35.4657,35.4057,35.4597,1154700.0
2010-03-18 09:30:00,59.12,59.15,58.95,59.05,492900.0,35.5017,35.5198,35.3997,35.4597,492900.0
2010-03-18 09:40:00,59.04,59.07,58.88,58.92,608700.0,35.4537,35.4717,35.3576,35.3816,608700.0
2010-03-18 09:50:00,58.92,59.0,58.9,58.96,365900.0,35.3816,35.4297,35.3696,35.4057,365900.0
2010-03-18 10:00:00,58.96,59.06,58.88,58.9,792300.0,35.4057,35.4657,35.3576,35.3696,792300.0
2010-03-18 10:10:00,58.9,58.91,58.81,58.89,479500.0,35.3696,35.3756,35.3156,35.3636,479500.0
2010-03-18 10:20:00,58.89,58.95,58.83,58.83,181700.0,35.3636,35.3997,35.3276,35.3276,181700.0
2010-03-18 10:30:00,58.83,58.86,58.58,58.58,588400.0,35.3276,35.3456,35.1775,35.1775,588400.0
2010-03-18 10:40:00,58.57,58.57,58.47,58.5,607400.0,35.1715,35.1715,35.1114,35.1294,607400.0
2010-03-18 10:50:00,58.5,58.55,58.47,58.55,358000.0,35.1294,35.1595,35.1114,35.1595,358000.0
2010-03-18 11:00:00,58.55,58.58,58.51,58.53,436200.0,35.1595,35.1775,35.1354,35.1474,436200.0
2010-03-18 11:10:00,58.53,58.58,58.49,58.53,501700.0,35.1474,35.1775,35.1234,35.1474,501700.0
2010-03-18 11:20:00,58.53,58.55,58.44,58.44,339600.0,35.1474,35.1595,35.0934,35.0934,339600.0
2010-03-18 11:30:00,58.45,58.47,58.3,58.3,772100.0,35.0994,35.1114,35.0093,35.0093,772100.0
2010-03-18 11:40:00,58.29,58.3,58.16,58.25,469500.0,35.0033,35.0093,34.9253,34.9793,469500.0
2010-03-18 11:50:00,58.26,58.26,58.17,58.17,320100.0,34.9853,34.9853,34.9313,34.9313,320100.0
2010-03-18 12:00:00,58.17,58.18,58.06,58.11,478700.0,34.9313,34.9373,34.8652,34.8952,478700.0
2010-03-18 12:10:00,58.12,58.12,57.91,57.96,1136300.0,34.9012,34.9012,34.7751,34.8052,1136300.0
2010-03-18 12:20:00,57.97,58.01,57.96,58.01,315100.0,34.8112,34.8352,34.8052,34.8352,315100.0
2010-03-18 12:30:00,58.01,58.02,57.91,57.92,133600.0,34.8352,34.8412,34.7751,34.7811,133600.0
2010-03-18 12:40:00,57.92,57.96,57.86,57.94,407200.0,34.7811,34.8052,34.7451,34.7932,407200.0
2010-03-18 12:50:00,57.93,58.04,57.92,58.04,182100.0,34.7871,34.8532,34.7811,34.8532,182100.0
2010-03-18 13:00:00,58.04,58.18,58.02,58.15,315000.0,34.8532,34.9373,34.8412,34.9193,315000.0
2010-03-18 13:10:00,58.14,58.22,58.13,58.2,310200.0,34.9133,34.9613,34.9072,34.9493,310200.0
2010-03-18 13:20:00,58.19,58.23,58.18,58.23,144900.0,34.9433,34.9673,34.9373,34.9673,144900.0
2010-03-18 13:30:00,58.22,58.3,58.22,58.28,283400.0,34.9613,35.0093,34.9613,34.9973,283400.0
2010-03-18 13:40:00,58.28,58.28,58.24,58.24,462700.0,34.9973,34.9973,34.9733,34.9733,462700.0
2010-03-18 13:50:00,58.24,58.24,58.14,58.21,204800.0,34.9733,34.9733,34.9133,34.9553,204800.0
2010-03-18 14:00:00,58.21,58.25,58.15,58.21,545700.0,34.9553,34.9793,34.9193,34.9553,545700.0
2010-03-18 14:10:00,58.21,58.21,58.13,58.14,146900.0,34.9553,34.9553,34.9072,34.9133,146900.0
2010-03-18 14:20:00,58.14,58.17,58.11,58.15,219400.0,34.9133,34.9313,34.8952,34.9193,219400.0
2010-03-18 14:30:00,58.15,58.24,58.14,58.17,279800.0,34.9193,34.9733,34.9133,34.9313,279800.0
2010-03-18 14:40:00,58.17,58.18,58.07,58.11,559300.0,34.9313,34.9373,34.8712,34.8952,559300.0
2010-03-18 14:50:00,58.11,58.12,58.04,58.11,352600.0,34.8952,34.9012,34.8532,34.8952,352600.0
2010-03-18 15:00:00,58.11,58.13,58.07,58.11,277300.0,34.8952,34.9072,34.8712,34.8952,277300.0
2010-03-18 15:10:00,58.1,58.12,58.05,58.08,490000.0,34.8892,34.9012,34.8592,34.8772,490000.0
2010-03-18 15:20:00,58.08,58.15,58.06,58.15,642500.0,34.8772,34.9193,34.8652,34.9193,642500.0
2010-03-18 15:30:00,58.14,58.18,58.11,58.15,527000.0,34.9133,34.9373,34.8952,34.9193,527000.0
2010-03-18 15:40:00,58.14,58.19,58.08,58.18,1114800.0,34.9133,34.9433,34.8772,34.9373,1114800.0
2010-03-18 15:50:00,58.19,58.27,58.16,58.18,2308600.0,34.9433,34.9913,34.9253,34.9373,2308600.0
2010-03-19 09:30:00,58.09,58.25,57.82,57.87,941700.0,35.007,35.1034,34.8443,34.8744,941700.0
2010-03-19 09:40:00,57.87,57.87,57.56,57.61,1095700.0,34.8744,34.8744,34.6876,34.7177,1095700.0
2010-03-19 09:50:00,57.61,57.72,57.58,57.71,412000.0,34.7177,34.784,34.6997,34.778,412000.0
2010-03-19 10:00:00,57.72,57.72,57.44,57.45,590300.0,34.784,34.784,34.6153,34.6213,590300.0
2010-03-19 10:10:00,57.45,57.5,57.28,57.33,772700.0,34.6213,34.6515,34.5189,34.549,772700.0
2010-03-19 10:20:00,57.32,57.33,57.05,57.1,1390300.0,34.543,34.549,34.3803,34.4104,1390300.0
2010-03-19 10:30:00,57.1,57.17,56.97,57.16,801600.0,34.4104,34.4526,34.3321,34.4466,801600.0
2010-03-19 10:40:00,57.16,57.22,57.14,57.21,836100.0,34.4466,34.4827,34.4345,34.4767,836100.0
2010-03-19 10:50:00,57.2,57.21,57.08,57.1,383200.0,34.4707,34.4767,34.3984,34.4104,383200.0
2010-03-19 11:00:00,57.1,57.1,56.95,56.96,467500.0,34.4104,34.4104,34.32,34.326,467500.0
2010-03-19 11:10:00,56.96,56.96,56.76,56.79,1074400.0,34.326,34.326,34.2055,34.2236,1074400.0
2010-03-19 11:20:00,56.79,56.96,56.79,56.89,892900.0,34.2236,34.326,34.2236,34.2839,892900.0
2010-03-19 11:30:00,56.89,56.89,56.83,56.85,313100.0,34.2839,34.2839,34.2477,34.2597,313100.0
2010-03-19 11:40:00,56.86,57.06,56.86,57.06,333800.0,34.2658,34.3863,34.2658,34.3863,333800.0
2010-03-19 11:50:00,57.06,57.14,57.06,57.08,328300.0,34.3863,34.4345,34.3863,34.3984,328300.0
2010-03-19 12:00:00,57.08,57.16,57.04,57.11,277400.0,34.3984,34.4466,34.3742,34.4164,277400.0
2010-03-19 12:10:00,57.11,57.12,57.01,57.01,573100.0,34.4164,34.4225,34.3562,34.3562,573100.0
2010-03-19 12:20:00,57.01,57.06,56.96,57.03,310000.0,34.3562,34.3863,34.326,34.3682,310000.0
2010-03-19 12:30:00,57.02,57.06,56.98,57.04,190900.0,34.3622,34.3863,34.3381,34.3742,190900.0
2010-03-19 12:40:00,57.04,57.12,57.03,57.09,153500.0,34.3742,34.4225,34.3682,34.4044,153500.0
2010-03-19 12:50:00,57.08,57.11,57.04,57.09,312300.0,34.3984,34.4164,34.3742,34.4044,312300.0
2010-03-19 13:00:00,57.09,57.19,57.08,57.19,254000.0,34.4044,34.4646,34.3984,34.4646,254000.0
2010-03-19 13:10:00,57.19,57.2,57.14,57.14,82300.0,34.4646,34.4707,34.4345,34.4345,82300.0
2010-03-19 13:20:00,57.14,57.17,57.1,57.17,130100.0,34.4345,34.4526,34.4104,34.4526,130100.0
2010-03-19 13:30:00,57.17,57.17,57.11,57.13,122900.0,34.4526,34.4526,34.4164,34.4285,122900.0
2010-03-19 13:40:00,57.13,57.14,57.06,57.13,206500.0,34.4285,34.4345,34.3863,34.4285,206500.0
2010-03-19 13:50:00,57.13,57.19,57.11,57.19,190100.0,34.4285,34.4646,34.4164,34.4646,190100.0
2010-03-19 14:00:00,57.19,57.25,57.18,57.24,139700.0,34.4646,34.5008,34.4586,34.4948,139700.0
2010-03-19 14:10:00,57.24,57.27,57.21,57.23,173100.0,34.4948,34.5129,34.4767,34.4887,173100.0
2010-03-19 14:20:00,57.24,57.36,57.23,57.33,276700.0,34.4948,34.5671,34.4887,34.549,276700.0
2010-03-19 14:30:00,57.34,57.34,57.22,57.23,135800.0,34.555,34.555,34.4827,34.4887,135800.0
2010-03-19 14:40:00,57.22,57.29,57.19,57.28,178600.0,34.4827,34.5249,34.4646,34.5189,178600.0
2010-03-19 14:50:00,57.28,57.29,57.17,57.17,251400.0,34.5189,34.5249,34.4526,34.4526,251400.0
2010-03-19 15:00:00,57.17,57.22,57.16,57.19,253700.0,34.4526,34.4827,34.4466,34.4646,253700.0
2010-03-19 15:10:00,57.19,57.19,57.16,57.18,304200.0,34.4646,34.4646,34.4466,34.4586,304200.0
2010-03-19 15:20:00,57.18,57.18,57.09,57.09,242400.0,34.4586,34.4586,34.4044,34.4044,242400.0
2010-03-19 15:30:00,57.09,57.09,56.89,56.99,995500.0,34.4044,34.4044,34.2839,34.3441,995500.0
2010-03-19 15:40:00,56.99,57.22,56.94,57.2,1277200.0,34.3441,34.4827,34.314,34.4707,1277200.0
2010-03-19 15:50:00,57.2,57.29,57.15,57.26,1968500.0,34.4707,34.5249,34.4405,34.5068,1968500.0
2010-03-22 09:30:00,56.56,56.64,56.33,56.39,1559200.0,34.085,34.1332,33.9464,33.9825,1559200.0
2010-03-22 09:40:00,56.39,56.56,56.37,56.45,1281900.0,33.9825,34.085,33.9705,34.0187,1281900.0
2010-03-22 09:50:00,56.44,56.51,56.4,56.45,1043800.0,34.0127,34.0549,33.9886,34.0187,1043800.0
2010-03-22 10:00:00,56.45,56.54,56.36,56.44,767600.0,34.0187,34.0729,33.9645,34.0127,767600.0
2010-03-22 10:10:00,56.43,56.5,56.43,56.47,513500.0,34.0066,34.0488,34.0066,34.0307,513500.0
2010-03-22 10:20:00,56.46,56.87,56.46,56.82,948100.0,34.0247,34.2718,34.0247,34.2417,948100.0
2010-03-22 10:30:00,56.82,56.89,56.69,56.7,612400.0,34.2417,34.2839,34.1633,34.1694,612400.0
2010-03-22 10:40:00,56.7,56.87,56.7,56.83,573600.0,34.1694,34.2718,34.1694,34.2477,573600.0
2010-03-22 10:50:00,56.83,56.97,56.83,56.94,1015900.0,34.2477,34.3321,34.2477,34.314,1015900.0
2010-03-22 11:00:00,56.95,57.13,56.94,57.12,1046000.0,34.32,34.4285,34.314,34.4225,1046000.0
2010-03-22 11:10:00,57.11,57.14,56.94,56.96,492400.0,34.4164,34.4345,34.314,34.326,492400.0
2010-03-22 11:20:00,56.95,57.0,56.92,56.97,263000.0,34.32,34.3501,34.3019,34.3321,263000.0
2010-03-22 11:30:00,56.96,56.97,56.79,56.85,656900.0,34.326,34.3321,34.2236,34.2597,656900.0
2010-03-22 11:40:00,56.85,56.94,56.79,56.94,499100.0,34.2597,34.314,34.2236,34.314,499100.0
2010-03-22 11:50:00,56.94,56.99,56.93,56.96,263700.0,34.314,34.3441,34.308,34.326,263700.0
2010-03-22 12:00:00,56.96,56.98,56.88,56.97,392200.0,34.326,34.3381,34.2778,34.3321,392200.0
2010-03-22 12:10:00,56.97,57.09,56.93,56.98,391600.0,34.3321,34.4044,34.308,34.3381,391600.0
2010-03-22 12:20:00,56.98,57.08,56.96,57.08,306500.0,34.3381,34.3984,34.326,34.3984,306500.0
2010-03-22 12:30:00,57.08,57.18,57.07,57.12,511800.0,34.3984,34.4586,34.3923,34.4225,511800.0
2010-03-22 12:40:00,57.12,57.15,57.08,57.12,129000.0,34.4225,34.4405,34.3984,34.4225,129000.0
2010-03-22 12:50:00,57.12,57.2,57.11,57.2,176500.0,34.4225,34.4707,34.4164,34.4707,176500.0
2010-03-22 13:00:00,57.2,57.39,57.19,57.29,536600.0,34.4707,34.5852,34.4646,34.5249,536600.0
2010-03-22 13:10:00,57.3,57.31,57.26,57.29,241200.0,34.5309,34.537,34.5068,34.5249,241200.0
2010-03-22 13:20:00,57.29,57.3,57.16,57.16,93500.0,34.5249,34.5309,34.4466,34.4466,93500.0
2010-03-22 13:30:00,57.17,57.2,57.12,57.12,70100.0,34.4526,34.4707,34.4225,34.4225,70100.0
2010-03-22 13:40:00,57.12,57.15,57.09,57.12,185600.0,34.4225,34.4405,34.4044,34.4225,185600.0
2010-03-22 13:50:00,57.13,57.19,57.13,57.13,98000.0,34.4285,34.4646,34.4285,34.4285,98000.0
2010-03-22 14:00:00,57.14,57.14,57.03,57.04,204500.0,34.4345,34.4345,34.3682,34.3742,204500.0
2010-03-22 14:10:00,57.04,57.11,57.01,57.1,259800.0,34.3742,34.4164,34.3562,34.4104,259800.0
2010-03-22 14:20:00,57.11,57.14,57.05,57.09,211900.0,34.4164,34.4345,34.3803,34.4044,211900.0
2010-03-22 14:30:00,57.09,57.26,57.09,57.24,240900.0,34.4044,34.5068,34.4044,34.4948,240900.0
2010-03-22 14:40:00,57.25,57.33,57.24,57.32,357300.0,34.5008,34.549,34.4948,34.543,357300.0
2010-03-22 14:50:00,57.32,57.35,57.28,57.3,331800.0,34.543,34.5611,34.5189,34.5309,331800.0
2010-03-22 15:00:00,57.32,57.33,57.21,57.22,515200.0,34.543,34.549,34.4767,34.4827,515200.0
2010-03-22 15:10:00,57.22,57.27,57.22,57.23,266500.0,34.4827,34.5129,34.4827,34.4887,266500.0
2010-03-22 15:20:00,57.24,57.29,57.23,57.24,254400.0,34.4948,34.5249,34.4887,34.4948,254400.0
2010-03-22 15:30:00,57.25,57.26,57.17,57.21,582900.0,34.5008,34.5068,34.4526,34.4767,582900.0
2010-03-22 15:40:00,57.2,57.22,57.17,57.22,569100.0,34.4707,34.4827,34.4526,34.4827,569100.0
2010-03-22 15:50:00,57.22,57.22,57.13,57.14,1069700.0,34.4827,34.4827,34.4285,34.4345,1069700.0
2010-03-23 09:30:00,57.26,57.3,57.0,57.02,499000.0,34.5068,34.5309,34.3501,34.3622,499000.0
2010-03-23 09:40:00,57.02,57.11,56.98,57.01,439300.0,34.3622,34.4164,34.3381,34.3562,439300.0
2010-03-23 09:50:00,57.01,57.08,56.91,57.07,411200.0,34.3562,34.3984,34.2959,34.3923,411200.0
2010-03-23 10:00:00,57.08,57.18,56.97,57.15,690300.0,34.3984,34.4586,34.3321,34.4405,690300.0
2010-03-23 10:10:00,57.15,57.29,57.12,57.29,1002400.0,34.4405,34.5249,34.4225,34.5249,1002400.0
2010-03-23 10:20:00,57.29,57.44,57.25,57.28,1346300.0,34.5249,34.6153,34.5008,34.5189,1346300.0
2010-03-23 10:30:00,57.28,57.32,57.19,57.2,738400.0,34.5189,34.543,34.4646,34.4707,738400.0
2010-03-23 10:40:00,57.21,57.32,57.19,57.29,384800.0,34.4767,34.543,34.4646,34.5249,384800.0
2010-03-23 10:50:00,57.29,57.34,57.09,57.11,329500.0,34.5249,34.555,34.4044,34.4164,329500.0
2010-03-23 11:00:00,57.11,57.11,56.89,56.99,609200.0,34.4164,34.4164,34.2839,34.3441,609200.0
2010-03-23 11:10:00,57.0,57.1,56.95,57.08,355500.0,34.3501,34.4104,34.32,34.3984,355500.0
2010-03-23 11:20:00,57.08,57.1,56.95,57.06,304200.0,34.3984,34.4104,34.32,34.3863,304200.0
2010-03-23 11:30:00,57.06,57.08,57.01,57.08,412100.0,34.3863,34.3984,34.3562,34.3984,412100.0
2010-03-23 11:40:00,57.08,57.14,56.98,57.09,380800.0,34.3984,34.4345,34.3381,34.4044,380800.0
2010-03-23 11:50:00,57.1,57.15,57.07,57.13,132500.0,34.4104,34.4405,34.3923,34.4285,132500.0
2010-03-23 12:00:00,57.13,57.17,57.03,57.13,233100.0,34.4285,34.4526,34.3682,34.4285,233100.0
2010-03-23 12:10:00,57.14,57.22,57.1,57.12,400500.0,34.4345,34.4827,34.4104,34.4225,400500.0
2010-03-23 12:20:00,57.11,57.18,57.1,57.18,278400.0,34.4164,34.4586,34.4104,34.4586,278400.0
2010-03-23 12:30:00,57.18,57.21,57.06,57.08,343000.0,34.4586,34.4767,34.3863,34.3984,343000.0
2010-03-23 12:40:00,57.09,57.13,57.05,57.07,111000.0,34.4044,34.4285,34.3803,34.3923,111000.0
2010-03-23 12:50:00,57.07,57.13,57.06,57.12,137000.0,34.3923,34.4285,34.3863,34.4225,137000.0
2010-03-23 13:00:00,57.13,57.21,57.13,57.17,235300.0,34.4285,34.4767,34.4285,34.4526,235300.0
2010-03-23 13:10:00,57.18,57.21,57.15,57.18,152300.0,34.4586,34.4767,34.4405,34.4586,152300.0
2010-03-23 13:20:00,57.18,57.23,57.16,57.22,216500.0,34.4586,34.4887,34.4466,34.4827,216500.0
2010-03-23 13:30:00,57.22,57.22,57.17,57.17,165300.0,34.4827,34.4827,34.4526,34.4526,165300.0
2010-03-23 13:40:00,57.17,57.18,57.08,57.11,259000.0,34.4526,34.4586,34.3984,34.4164,259000.0
2010-03-23 13:50:00,57.11,57.15,57.05,57.05,416600.0,34.4164,34.4405,34.3803,34.3803,416600.0
2010-03-23 14:00:00,57.05,57.11,57.05,57.09,268600.0,34.3803,34.4164,34.3803,34.4044,268600.0
2010-03-23 14:10:00,57.1,57.18,57.09,57.17,379900.0,34.4104,34.4586,34.4044,34.4526,379900.0
2010-03-23 14:20:00,57.17,57.21,57.15,57.18,177400.0,34.4526,34.4767,34.4405,34.4586,177400.0
2010-03-23 14:30:00,57.18,57.19,57.13,57.14,192100.0,34.4586,34.4646,34.4285,34.4345,192100.0
2010-03-23 14:40:00,57.14,57.19,57.12,57.16,94200.0,34.4345,34.4646,34.4225,34.4466,94200.0
2010-03-23 14:50:00,57.15,57.15,57.08,57.12,289200.0,34.4405,34.4405,34.3984,34.4225,289200.0
2010-03-23 15:00:00,57.13,57.23,57.1,57.2,298300.0,34.4285,34.4887,34.4104,34.4707,298300.0
2010-03-23 15:10:00,57.2,57.3,57.17,57.29,589600.0,34.4707,34.5309,34.4526,34.5249,589600.0
2010-03-23 15:20:00,57.29,57.37,57.26,57.34,519400.0,34.5249,34.5731,34.5068,34.555,519400.0
2010-03-23 15:30:00,57.34,57.39,57.28,57.35,415000.0,34.555,34.5852,34.5189,34.5611,415000.0
2010-03-23 15:40:00,57.34,57.37,57.32,57.35,542700.0,34.555,34.5731,34.543,34.5611,542700.0
2010-03-23 15:50:00,57.35,57.38,57.31,57.35,789900.0,34.5611,34.5791,34.537,34.5611,789900.0
2010-03-24 09:30:00,56.97,56.99,56.84,56.96,717500.0,34.3321,34.3441,34.2537,34.326,717500.0
2010-03-24 09:40:00,56.96,57.15,56.95,57.08,537100.0,34.326,34.4405,34.32,34.3984,537100.0
2010-03-24 09:50:00,57.13,57.16,57.02,57.11,580900.0,34.4285,34.4466,34.3622,34.4164,580900.0
2010-03-24 10:00:00,57.1,57.29,56.99,57.26,778200.0,34.4104,34.5249,34.3441,34.5068,778200.0
2010-03-24 10:10:00,57.25,57.35,57.22,57.25,565100.0,34.5008,34.5611,34.4827,34.5008,565100.0
2010-03-24 10:20:00,57.25,57.33,57.17,57.23,540100.0,34.5008,34.549,34.4526,34.4887,540100.0
2010-03-24 10:30:00,57.22,57.52,57.08,57.4,1208500.0,34.4827,34.6635,34.3984,34.5912,1208500.0
2010-03-24 10:40:00,57.4,57.46,57.33,57.46,537400.0,34.5912,34.6274,34.549,34.6274,537400.0
2010-03-24 10:50:00,57.46,57.46,57.35,57.36,414500.0,34.6274,34.6274,34.5611,34.5671,414500.0
2010-03-24 11:00:00,57.35,57.39,57.16,57.16,491700.0,34.5611,34.5852,34.4466,34.4466,491700.0
2010-03-24 11:10:00,57.16,57.18,56.93,57.0,693200.0,34.4466,34.4586,34.308,34.3501,693200.0
2010-03-24 11:20:00,56.99,57.09,56.96,57.08,412700.0,34.3441,34.4044,34.326,34.3984,412700.0
2010-03-24 11:30:00,57.08,57.15,57.03,57.11,266700.0,34.3984,34.4405,34.3682,34.4164,266700.0
2010-03-24 11:40:00,57.11,57.14,57.04,57.07,145100.0,34.4164,34.4345,34.3742,34.3923,145100.0
2010-03-24 11:50:00,57.08,57.21,57.08,57.2,182300.0,34.3984,34.4767,34.3984,34.4707,182300.0
2010-03-24 12:00:00,57.2,57.24,57.17,57.2,167200.0,34.4707,34.4948,34.4526,34.4707,167200.0
2010-03-24 12:10:00,57.2,57.2,57.12,57.15,187800.0,34.4707,34.4707,34.4225,34.4405,187800.0
2010-03-24 12:20:00,57.15,57.2,57.13,57.2,233400.0,34.4405,34.4707,34.4285,34.4707,233400.0
2010-03-24 12:30:00,57.2,57.27,57.19,57.22,255500.0,34.4707,34.5129,34.4646,34.4827,255500.0
2010-03-24 12:40:00,57.23,57.34,57.2,57.31,272700.0,34.4887,34.555,34.4707,34.537,272700.0
2010-03-24 12:50:00,57.31,57.32,57.2,57.24,142700.0,34.537,34.543,34.4707,34.4948,142700.0
2010-03-24 13:00:00,57.24,57.24,57.04,57.08,295700.0,34.4948,34.4948,34.3742,34.3984,295700.0
2010-03-24 13:10:00,57.08,57.14,57.0,57.01,287600.0,34.3984,34.4345,34.3501,34.3562,287600.0
2010-03-24 13:20:00,57.0,57.06,56.99,57.05,153500.0,34.3501,34.3863,34.3441,34.3803,153500.0
2010-03-24 13:30:00,57.06,57.14,57.06,57.1,144000.0,34.3863,34.4345,34.3863,34.4104,144000.0
2010-03-24 13:40:00,57.09,57.1,56.93,56.95,295600.0,34.4044,34.4104,34.308,34.32,295600.0
2010-03-24 13:50:00,56.95,57.01,56.9,57.0,333100.0,34.32,34.3562,34.2899,34.3501,333100.0
2010-03-24 14:00:00,57.0,57.03,56.97,57.01,261400.0,34.3501,34.3682,34.3321,34.3562,261400.0
2010-03-24 14:10:00,57.02,57.11,57.02,57.06,342300.0,34.3622,34.4164,34.3622,34.3863,342300.0
2010-03-24 14:20:00,57.06,57.14,57.05,57.08,399400.0,34.3863,34.4345,34.3803,34.3984,399400.0
2010-03-24 14:30:00,57.09,57.13,57.03,57.05,340500.0,34.4044,34.4285,34.3682,34.3803,340500.0
2010-03-24 14:40:00,57.05,57.11,57.03,57.06,167000.0,34.3803,34.4164,34.3682,34.3863,167000.0
2010-03-24 14:50:00,57.05,57.08,57.0,57.02,239400.0,34.3803,34.3984,34.3501,34.3622,239400.0
2010-03-24 15:00:00,57.02,57.08,56.98,57.04,196700.0,34.3622,34.3984,34.3381,34.3742,196700.0
2010-03-24 15:10:00,57.04,57.04,56.92,57.03,459200.0,34.3742,34.3742,34.3019,34.3682,459200.0
2010-03-24 15:20:00,57.04,57.08,57.01,57.07,479000.0,34.3742,34.3984,34.3562,34.3923,479000.0
2010-03-24 15:30:00,57.06,57.19,57.05,57.15,556000.0,34.3863,34.4646,34.3803,34.4405,556000.0
2010-03-24 15:40:00,57.15,57.15,57.07,57.1,630100.0,34.4405,34.4405,34.3923,34.4104,630100.0
2010-03-24 15:50:00,57.11,57.11,57.01,57.03,895000.0,34.4164,34.4164,34.3562,34.3682,895000.0
2010-03-25 09:30:00,57.43,57.57,57.29,57.33,957100.0,34.6093,34.6936,34.5249,34.549,957100.0
2010-03-25 09:40:00,57.32,57.34,57.08,57.08,489600.0,34.543,34.555,34.3984,34.3984,489600.0
2010-03-25 09:50:00,57.07,57.16,56.99,56.99,759600.0,34.3923,34.4466,34.3441,34.3441,759600.0
2010-03-25 10:00:00,56.99,57.09,56.83,56.91,846200.0,34.3441,34.4044,34.2477,34.2959,846200.0
2010-03-25 10:10:00,56.91,56.99,56.89,56.97,315700.0,34.2959,34.3441,34.2839,34.3321,315700.0
2010-03-25 10:20:00,56.97,57.04,56.85,56.86,552200.0,34.3321,34.3742,34.2597,34.2658,552200.0
2010-03-25 10:30:00,56.86,56.97,56.8,56.97,338800.0,34.2658,34.3321,34.2296,34.3321,338800.0
2010-03-25 10:40:00,56.97,57.06,56.91,57.03,742300.0,34.3321,34.3863,34.2959,34.3682,742300.0
2010-03-25 10:50:00,57.03,57.06,56.88,56.91,399700.0,34.3682,34.3863,34.2778,34.2959,399700.0
2010-03-25 11:00:00,56.9,56.99,56.9,56.95,294300.0,34.2899,34.3441,34.2899,34.32,294300.0
2010-03-25 11:10:00,56.95,57.1,56.95,57.1,347400.0,34.32,34.4104,34.32,34.4104,347400.0
2010-03-25 11:20:00,57.1,57.12,57.06,57.08,217500.0,34.4104,34.4225,34.3863,34.3984,217500.0
2010-03-25 11:30:00,57.09,57.14,57.07,57.07,299700.0,34.4044,34.4345,34.3923,34.3923,299700.0
2010-03-25 11:40:00,57.08,57.14,57.07,57.07,204300.0,34.3984,34.4345,34.3923,34.3923,204300.0
2010-03-25 11:50:00,57.07,57.07,56.99,57.02,153500.0,34.3923,34.3923,34.3441,34.3622,153500.0
2010-03-25 12:00:00,57.02,57.09,56.97,57.03,264400.0,34.3622,34.4044,34.3321,34.3682,264400.0
2010-03-25 12:10:00,57.02,57.03,56.91,56.94,449300.0,34.3622,34.3682,34.2959,34.314,449300.0
2010-03-25 12:20:00,56.93,56.97,56.92,56.95,129400.0,34.308,34.3321,34.3019,34.32,129400.0
2010-03-25 12:30:00,56.95,56.97,56.93,56.95,250800.0,34.32,34.3321,34.308,34.32,250800.0
2010-03-25 12:40:00,56.95,57.05,56.95,57.05,330600.0,34.32,34.3803,34.32,34.3803,330600.0
2010-03-25 12:50:00,57.04,57.07,56.99,57.0,162000.0,34.3742,34.3923,34.3441,34.3501,162000.0
2010-03-25 13:00:00,57.0,57.0,56.95,56.98,255900.0,34.3501,34.3501,34.32,34.3381,255900.0
2010-03-25 13:10:00,56.97,56.99,56.94,56.96,155300.0,34.3321,34.3441,34.314,34.326,155300.0
2010-03-25 13:20:00,56.97,56.97,56.89,56.9,195400.0,34.3321,34.3321,34.2839,34.2899,195400.0
2010-03-25 13:30:00,56.9,56.9,56.77,56.8,393600.0,34.2899,34.2899,34.2115,34.2296,393600.0
2010-03-25 13:40:00,56.8,56.8,56.68,56.7,639200.0,34.2296,34.2296,34.1573,34.1694,639200.0
2010-03-25 13:50:00,56.69,56.71,56.54,56.6,1167600.0,34.1633,34.1754,34.0729,34.1091,1167600.0
2010-03-25 14:00:00,56.6,56.67,56.55,56.61,375800.0,34.1091,34.1513,34.079,34.1151,375800.0
2010-03-25 14:10:00,56.6,56.62,56.52,56.61,358300.0,34.1091,34.1211,34.0609,34.1151,358300.0
2010-03-25 14:20:00,56.61,56.62,56.42,56.43,485100.0,34.1151,34.1211,34.0006,34.0066,485100.0
2010-03-25 14:30:00,56.43,56.49,56.38,56.46,387400.0,34.0066,34.0428,33.9765,34.0247,387400.0
2010-03-25 14:40:00,56.46,56.49,56.34,56.34,393400.0,34.0247,34.0428,33.9524,33.9524,393400.0
2010-03-25 14:50:00,56.34,56.42,56.3,56.41,634800.0,33.9524,34.0006,33.9283,33.9946,634800.0
2010-03-25 15:00:00,56.41,56.57,56.4,56.56,900200.0,33.9946,34.091,33.9886,34.085,900200.0
2010-03-25 15:10:00,56.56,56.57,56.47,56.48,337600.0,34.085,34.091,34.0307,34.0368,337600.0
2010-03-25 15:20:00,56.47,56.49,56.35,56.35,351900.0,34.0307,34.0428,33.9584,33.9584,351900.0
2010-03-25 15:30:00,56.35,56.35,56.11,56.12,1115100.0,33.9584,33.9584,33.8138,33.8198,1115100.0
2010-03-25 15:40:00,56.12,56.14,55.99,56.02,1706200.0,33.8198,33.8319,33.7415,33.7596,1706200.0
2010-03-25 15:50:00,56.01,56.09,55.97,56.05,2400900.0,33.7535,33.8017,33.7294,33.7776,2400900.0
2010-03-26 09:30:00,56.25,56.31,56.03,56.09,855700.0,33.8982,33.9343,33.7656,33.8017,855700.0
2010-03-26 09:40:00,56.09,56.09,55.91,56.01,953300.0,33.8017,33.8017,33.6933,33.7535,953300.0
2010-03-26 09:50:00,56.01,56.15,56.0,56.12,1065500.0,33.7535,33.8379,33.7475,33.8198,1065500.0
2010-03-26 10:00:00,56.13,56.44,56.13,56.35,816400.0,33.8258,34.0127,33.8258,33.9584,816400.0
2010-03-26 10:10:00,56.34,56.43,56.32,56.38,653300.0,33.9524,34.0066,33.9404,33.9765,653300.0
2010-03-26 10:20:00,56.37,56.41,56.24,56.3,393100.0,33.9705,33.9946,33.8921,33.9283,393100.0
2010-03-26 10:30:00,56.3,56.36,56.24,56.27,665800.0,33.9283,33.9645,33.8921,33.9102,665800.0
2010-03-26 10:40:00,56.27,56.33,56.24,56.3,448200.0,33.9102,33.9464,33.8921,33.9283,448200.0
2010-03-26 10:50:00,56.31,56.39,56.27,56.29,419400.0,33.9343,33.9825,33.9102,33.9223,419400.0
2010-03-26 11:00:00,56.28,56.38,56.27,56.32,267200.0,33.9162,33.9765,33.9102,33.9404,267200.0
2010-03-26 11:10:00,56.33,56.39,56.27,56.35,416200.0,33.9464,33.9825,33.9102,33.9584,416200.0
2010-03-26 11:20:00,56.36,56.39,56.3,56.33,367400.0,33.9645,33.9825,33.9283,33.9464,367400.0
2010-03-26 11:30:00,56.33,56.38,56.27,56.28,229900.0,33.9464,33.9765,33.9102,33.9162,229900.0
2010-03-26 11:40:00,56.28,56.29,56.19,56.23,486100.0,33.9162,33.9223,33.862,33.8861,486100.0
2010-03-26 11:50:00,56.22,56.23,56.12,56.12,255600.0,33.8801,33.8861,33.8198,33.8198,255600.0
2010-03-26 12:00:00,56.13,56.19,56.1,56.11,294200.0,33.8258,33.862,33.8078,33.8138,294200.0
2010-03-26 12:10:00,56.11,56.17,56.09,56.14,250200.0,33.8138,33.85,33.8017,33.8319,250200.0
2010-03-26 12:20:00,56.14,56.15,55.94,55.97,577700.0,33.8319,33.8379,33.7113,33.7294,577700.0
2010-03-26 12:30:00,55.97,56.0,55.85,55.95,570500.0,33.7294,33.7475,33.6571,33.7174,570500.0
2010-03-26 12:40:00,55.94,55.99,55.88,55.89,364500.0,33.7113,33.7415,33.6752,33.6812,364500.0
2010-03-26 12:50:00,55.89,55.96,55.85,55.9,674100.0,33.6812,33.7234,33.6571,33.6872,674100.0
2010-03-26 13:00:00,55.9,55.94,55.72,55.75,572000.0,33.6872,33.7113,33.5788,33.5968,572000.0
2010-03-26 13:10:00,55.76,55.85,55.74,55.85,351300.0,33.6029,33.6571,33.5908,33.6571,351300.0
2010-03-26 13:20:00,55.84,55.91,55.82,55.84,506000.0,33.6511,33.6933,33.639,33.6511,506000.0
2010-03-26 13:30:00,55.83,55.88,55.79,55.84,406100.0,33.6451,33.6752,33.621,33.6511,406100.0
2010-03-26 13:40:00,55.84,55.91,55.8,55.8,518400.0,33.6511,33.6933,33.627,33.627,518400.0
2010-03-26 13:50:00,55.8,55.88,55.8,55.87,290800.0,33.627,33.6752,33.627,33.6692,290800.0
2010-03-26 14:00:00,55.86,55.89,55.77,55.89,508800.0,33.6631,33.6812,33.6089,33.6812,508800.0
2010-03-26 14:10:00,55.88,55.95,55.83,55.9,322200.0,33.6752,33.7174,33.6451,33.6872,322200.0
2010-03-26 14:20:00,55.9,55.96,55.85,55.95,369200.0,33.6872,33.7234,33.6571,33.7174,369200.0
2010-03-26 14:30:00,55.95,56.04,55.94,56.02,340200.0,33.7174,33.7716,33.7113,33.7596,340200.0
2010-03-26 14:40:00,56.02,56.04,55.95,55.99,390200.0,33.7596,33.7716,33.7174,33.7415,390200.0
2010-03-26 14:50:00,55.98,56.03,55.94,56.01,426600.0,33.7355,33.7656,33.7113,33.7535,426600.0
2010-03-26 15:00:00,56.0,56.05,55.95,55.97,342900.0,33.7475,33.7776,33.7174,33.7294,342900.0
2010-03-26 15:10:00,55.96,56.01,55.93,56.01,410900.0,33.7234,33.7535,33.7053,33.7535,410900.0
2010-03-26 15:20:00,56.02,56.02,55.91,55.99,361700.0,33.7596,33.7596,33.6933,33.7415,361700.0
2010-03-26 15:30:00,55.99,56.01,55.92,56.0,572200.0,33.7415,33.7535,33.6993,33.7475,572200.0
2010-03-26 15:40:00,56.01,56.07,55.98,56.03,968600.0,33.7535,33.7897,33.7355,33.7656,968600.0
2010-03-26 15:50:00,56.04,56.14,56.03,56.09,1448200.0,33.7716,33.8319,33.7656,33.8017,1448200.0
2010-03-29 09:30:00,56.44,56.76,56.4,56.75,947400.0,34.0127,34.2055,33.9886,34.1995,947400.0
2010-03-29 09:40:00,56.75,56.88,56.64,56.87,821700.0,34.1995,34.2778,34.1332,34.2718,821700.0
2010-03-29 09:50:00,56.86,56.92,56.79,56.81,1240300.0,34.2658,34.3019,34.2236,34.2356,1240300.0
2010-03-29 10:00:00,56.8,56.96,56.79,56.92,862200.0,34.2296,34.326,34.2236,34.3019,862200.0
2010-03-29 10:10:00,56.91,57.05,56.91,57.0,673200.0,34.2959,34.3803,34.2959,34.3501,673200.0
2010-03-29 10:20:00,57.0,57.02,56.91,56.98,818600.0,34.3501,34.3622,34.2959,34.3381,818600.0
2010-03-29 10:30:00,56.98,57.06,56.87,57.02,984900.0,34.3381,34.3863,34.2718,34.3622,984900.0
2010-03-29 10:40:00,57.02,57.19,57.02,57.18,841400.0,34.3622,34.4646,34.3622,34.4586,841400.0
2010-03-29 10:50:00,57.19,57.24,57.17,57.19,606500.0,34.4646,34.4948,34.4526,34.4646,606500.0
2010-03-29 11:00:00,57.19,57.26,57.17,57.22,667000.0,34.4646,34.5068,34.4526,34.4827,667000.0
2010-03-29 11:10:00,57.23,57.28,57.21,57.21,539600.0,34.4887,34.5189,34.4767,34.4767,539600.0
2010-03-29 11:20:00,57.21,57.27,57.19,57.22,289200.0,34.4767,34.5129,34.4646,34.4827,289200.0
2010-03-29 11:30:00,57.23,57.25,57.15,57.18,143200.0,34.4887,34.5008,34.4405,34.4586,143200.0
2010-03-29 11:40:00,57.18,57.24,57.18,57.22,340200.0,34.4586,34.4948,34.4586,34.4827,340200.0
2010-03-29 11:50:00,57.22,57.23,57.15,57.2,211200.0,34.4827,34.4887,34.4405,34.4707,211200.0
2010-03-29 12:00:00,57.2,57.23,57.19,57.19,177200.0,34.4707,34.4887,34.4646,34.4646,177200.0
2010-03-29 12:10:00,57.19,57.26,57.19,57.22,341000.0,34.4646,34.5068,34.4646,34.4827,341000.0
2010-03-29 12:20:00,57.23,57.23,57.14,57.2,355000.0,34.4887,34.4887,34.4345,34.4707,355000.0
2010-03-29 12:30:00,57.2,57.25,57.19,57.21,266100.0,34.4707,34.5008,34.4646,34.4767,266100.0
2010-03-29 12:40:00,57.21,57.21,57.11,57.16,175100.0,34.4767,34.4767,34.4164,34.4466,175100.0
2010-03-29 12:50:00,57.16,57.19,57.13,57.14,125300.0,34.4466,34.4646,34.4285,34.4345,125300.0
2010-03-29 13:00:00,57.14,57.21,57.12,57.19,170700.0,34.4345,34.4767,34.4225,34.4646,170700.0
2010-03-29 13:10:00,57.19,57.22,57.16,57.19,199500.0,34.4646,34.4827,34.4466,34.4646,199500.0
2010-03-29 13:20:00,57.19,57.23,57.19,57.21,176400.0,34.4646,34.4887,34.4646,34.4767,176400.0
2010-03-29 13:30:00,57.21,57.24,57.13,57.16,161800.0,34.4767,34.4948,34.4285,34.4466,161800.0
2010-03-29 13:40:00,57.16,57.2,57.12,57.17,167100.0,34.4466,34.4707,34.4225,34.4526,167100.0
2010-03-29 13:50:00,57.17,57.19,57.15,57.16,120300.0,34.4526,34.4646,34.4405,34.4466,120300.0
2010-03-29 14:00:00,57.15,57.18,57.12,57.13,174900.0,34.4405,34.4586,34.4225,34.4285,174900.0
2010-03-29 14:10:00,57.13,57.17,57.1,57.11,199900.0,34.4285,34.4526,34.4104,34.4164,199900.0
2010-03-29 14:20:00,57.1,57.1,57.03,57.1,313000.0,34.4104,34.4104,34.3682,34.4104,313000.0
2010-03-29 14:30:00,57.09,57.12,57.07,57.09,236300.0,34.4044,34.4225,34.3923,34.4044,236300.0
2010-03-29 14:40:00,57.08,57.1,57.06,57.09,192500.0,34.3984,34.4104,34.3863,34.4044,192500.0
2010-03-29 14:50:00,57.09,57.19,57.07,57.18,307700.0,34.4044,34.4646,34.3923,34.4586,307700.0
2010-03-29 15:00:00,57.18,57.21,57.14,57.2,205100.0,34.4586,34.4767,34.4345,34.4707,205100.0
2010-03-29 15:10:00,57.2,57.25,57.18,57.21,319200.0,34.4707,34.5008,34.4586,34.4767,319200.0
2010-03-29 15:20:00,57.21,57.26,57.2,57.24,361200.0,34.4767,34.5068,34.4707,34.4948,361200.0
2010-03-29 15:30:00,57.23,57.26,57.23,57.26,664300.0,34.4887,34.5068,34.4887,34.5068,664300.0
2010-03-29 15:40:00,57.26,57.28,57.19,57.22,1186700.0,34.5068,34.5189,34.4646,34.4827,1186700.0
2010-03-29 15:50:00,57.22,57.26,57.18,57.2,1760200.0,34.4827,34.5068,34.4586,34.4707,1760200.0
2010-03-30 09:30:00,57.25,57.35,56.97,56.97,566400.0,34.5008,34.5611,34.3321,34.3321,566400.0
2010-03-30 09:40:00,56.97,57.17,56.92,57.13,814000.0,34.3321,34.4526,34.3019,34.4285,814000.0
2010-03-30 09:50:00,57.13,57.28,57.13,57.24,1165100.0,34.4285,34.5189,34.4285,34.4948,1165100.0
2010-03-30 10:00:00,57.25,57.35,57.17,57.32,792100.0,34.5008,34.5611,34.4526,34.543,792100.0
2010-03-30 10:10:00,57.31,57.37,57.2,57.21,316600.0,34.537,34.5731,34.4707,34.4767,316600.0
2010-03-30 10:20:00,57.21,57.24,57.13,57.15,609800.0,34.4767,34.4948,34.4285,34.4405,609800.0
2010-03-30 10:30:00,57.16,57.26,57.14,57.22,430300.0,34.4466,34.5068,34.4345,34.4827,430300.0
2010-03-30 10:40:00,57.23,57.26,57.19,57.2,850200.0,34.4887,34.5068,34.4646,34.4707,850200.0
2010-03-30 10:50:00,57.19,57.25,57.15,57.23,286800.0,34.4646,34.5008,34.4405,34.4887,286800.0
2010-03-30 11:00:00,57.23,57.24,56.98,57.03,464700.0,34.4887,34.4948,34.3381,34.3682,464700.0
2010-03-30 11:10:00,57.03,57.05,56.91,57.0,374200.0,34.3682,34.3803,34.2959,34.3501,374200.0
2010-03-30 11:20:00,57.0,57.04,56.91,57.03,371600.0,34.3501,34.3742,34.2959,34.3682,371600.0
2010-03-30 11:30:00,57.03,57.09,57.02,57.07,258400.0,34.3682,34.4044,34.3622,34.3923,258400.0
2010-03-30 11:40:00,57.07,57.17,57.07,57.17,228000.0,34.3923,34.4526,34.3923,34.4526,228000.0
2010-03-30 11:50:00,57.17,57.17,57.11,57.13,126700.0,34.4526,34.4526,34.4164,34.4285,126700.0
2010-03-30 12:00:00,57.14,57.19,57.09,57.15,298400.0,34.4345,34.4646,34.4044,34.4405,298400.0
2010-03-30 12:10:00,57.15,57.15,57.09,57.11,196200.0,34.4405,34.4405,34.4044,34.4164,196200.0
2010-03-30 12:20:00,57.11,57.21,57.1,57.2,169600.0,34.4164,34.4767,34.4104,34.4707,169600.0
2010-03-30 12:30:00,57.2,57.21,57.15,57.17,170300.0,34.4707,34.4767,34.4405,34.4526,170300.0
2010-03-30 12:40:00,57.16,57.19,57.15,57.15,136800.0,34.4466,34.4646,34.4405,34.4405,136800.0
2010-03-30 12:50:00,57.15,57.21,57.14,57.16,132300.0,34.4405,34.4767,34.4345,34.4466,132300.0
2010-03-30 13:00:00,57.17,57.18,57.12,57.16,244900.0,34.4526,34.4586,34.4225,34.4466,244900.0
2010-03-30 13:10:00,57.17,57.19,57.13,57.15,93900.0,34.4526,34.4646,34.4285,34.4405,93900.0
2010-03-30 13:20:00,57.15,57.16,57.09,57.13,151300.0,34.4405,34.4466,34.4044,34.4285,151300.0
2010-03-30 13:30:00,57.13,57.16,57.11,57.13,114800.0,34.4285,34.4466,34.4164,34.4285,114800.0
2010-03-30 13:40:00,57.13,57.18,57.08,57.17,165300.0,34.4285,34.4586,34.3984,34.4526,165300.0
2010-03-30 13:50:00,57.17,57.22,57.15,57.18,227800.0,34.4526,34.4827,34.4405,34.4586,227800.0
2010-03-30 14:00:00,57.2,57.21,57.13,57.19,151100.0,34.4707,34.4767,34.4285,34.4646,151100.0
2010-03-30 14:10:00,57.18,57.24,57.17,57.19,127700.0,34.4586,34.4948,34.4526,34.4646,127700.0
2010-03-30 14:20:00,57.19,57.24,57.19,57.22,96200.0,34.4646,34.4948,34.4646,34.4827,96200.0
2010-03-30 14:30:00,57.23,57.29,57.23,57.28,206800.0,34.4887,34.5249,34.4887,34.5189,206800.0
2010-03-30 14:40:00,57.28,57.29,57.23,57.26,65200.0,34.5189,34.5249,34.4887,34.5068,65200.0
2010-03-30 14:50:00,57.27,57.3,57.23,57.25,154800.0,34.5129,34.5309,34.4887,34.5008,154800.0
2010-03-30 15:00:00,57.25,57.28,57.24,57.27,254900.0,34.5008,34.5189,34.4948,34.5129,254900.0
2010-03-30 15:10:00,57.27,57.29,57.25,57.26,173700.0,34.5129,34.5249,34.5008,34.5068,173700.0
2010-03-30 15:20:00,57.26,57.28,57.2,57.28,197100.0,34.5068,34.5189,34.4707,34.5189,197100.0
2010-03-30 15:30:00,57.27,57.35,57.27,57.27,253500.0,34.5129,34.5611,34.5129,34.5129,253500.0
2010-03-30 15:40:00,57.28,57.32,57.22,57.27,434300.0,34.5189,34.543,34.4827,34.5129,434300.0
2010-03-30 15:50:00,57.27,57.28,57.22,57.25,808700.0,34.5129,34.5189,34.4827,34.5008,808700.0
2010-03-31 09:30:00,57.37,57.4,57.26,57.36,766100.0,34.5731,34.5912,34.5068,34.5671,766100.0
2010-03-31 09:40:00,57.36,57.46,57.13,57.15,631300.0,34.5671,34.6274,34.4285,34.4405,631300.0
2010-03-31 09:50:00,57.15,57.31,57.13,57.3,318400.0,34.4405,34.537,34.4285,34.5309,318400.0
2010-03-31 10:00:00,57.31,57.47,57.3,57.47,503400.0,34.537,34.6334,34.5309,34.6334,503400.0
2010-03-31 10:10:00,57.46,57.47,57.33,57.4,322900.0,34.6274,34.6334,34.549,34.5912,322900.0
2010-03-31 10:20:00,57.41,57.6,57.39,57.6,525400.0,34.5972,34.7117,34.5852,34.7117,525400.0
2010-03-31 10:30:00,57.59,57.63,57.45,57.59,1261700.0,34.7057,34.7298,34.6213,34.7057,1261700.0
2010-03-31 10:40:00,57.58,57.61,57.36,57.48,634600.0,34.6997,34.7177,34.5671,34.6394,634600.0
2010-03-31 10:50:00,57.49,57.53,57.42,57.53,274400.0,34.6454,34.6695,34.6032,34.6695,274400.0
2010-03-31 11:00:00,57.53,57.53,57.41,57.48,414600.0,34.6695,34.6695,34.5972,34.6394,414600.0
2010-03-31 11:10:00,57.47,57.49,57.43,57.43,346200.0,34.6334,34.6454,34.6093,34.6093,346200.0
2010-03-31 11:20:00,57.43,57.5,57.4,57.48,301600.0,34.6093,34.6515,34.5912,34.6394,301600.0
2010-03-31 11:30:00,57.48,57.59,57.46,57.59,225300.0,34.6394,34.7057,34.6274,34.7057,225300.0
2010-03-31 11:40:00,57.6,57.65,57.59,57.63,294400.0,34.7117,34.7419,34.7057,34.7298,294400.0
2010-03-31 11:50:00,57.63,57.65,57.6,57.64,172100.0,34.7298,34.7419,34.7117,34.7358,172100.0
2010-03-31 12:00:00,57.64,57.65,57.59,57.61,128300.0,34.7358,34.7419,34.7057,34.7177,128300.0
2010-03-31 12:10:00,57.62,57.66,57.6,57.64,274500.0,34.7238,34.7479,34.7117,34.7358,274500.0
2010-03-31 12:20:00,57.64,57.73,57.64,57.67,276000.0,34.7358,34.7901,34.7358,34.7539,276000.0
2010-03-31 12:30:00,57.68,57.75,57.64,57.74,140200.0,34.7599,34.8021,34.7358,34.7961,140200.0
2010-03-31 12:40:00,57.75,57.75,57.64,57.67,191300.0,34.8021,34.8021,34.7358,34.7539,191300.0
2010-03-31 12:50:00,57.67,57.68,57.62,57.64,174400.0,34.7539,34.7599,34.7238,34.7358,174400.0
2010-03-31 13:00:00,57.64,57.65,57.58,57.62,118500.0,34.7358,34.7419,34.6997,34.7238,118500.0
2010-03-31 13:10:00,57.61,57.7,57.6,57.69,61800.0,34.7177,34.772,34.7117,34.766,61800.0
2010-03-31 13:20:00,57.69,57.7,57.64,57.7,146900.0,34.766,34.772,34.7358,34.772,146900.0
2010-03-31 13:30:00,57.7,57.71,57.66,57.67,91700.0,34.772,34.778,34.7479,34.7539,91700.0
2010-03-31 13:40:00,57.66,57.71,57.66,57.71,124700.0,34.7479,34.778,34.7479,34.778,124700.0
2010-03-31 13:50:00,57.71,57.76,57.69,57.75,373700.0,34.778,34.8081,34.766,34.8021,373700.0
2010-03-31 14:00:00,57.74,57.78,57.72,57.77,379200.0,34.7961,34.8202,34.784,34.8142,379200.0
2010-03-31 14:10:00,57.78,57.78,57.7,57.7,124100.0,34.8202,34.8202,34.772,34.772,124100.0
2010-03-31 14:20:00,57.7,57.77,57.69,57.76,205900.0,34.772,34.8142,34.766,34.8081,205900.0
2010-03-31 14:30:00,57.76,57.78,57.73,57.74,138000.0,34.8081,34.8202,34.7901,34.7961,138000.0
2010-03-31 14:40:00,57.74,57.74,57.64,57.65,337200.0,34.7961,34.7961,34.7358,34.7419,337200.0
2010-03-31 14:50:00,57.64,57.67,57.62,57.65,284200.0,34.7358,34.7539,34.7238,34.7419,284200.0
2010-03-31 15:00:00,57.65,57.66,57.55,57.56,434500.0,34.7419,34.7479,34.6816,34.6876,434500.0
2010-03-31 15:10:00,57.56,57.56,57.44,57.48,299400.0,34.6876,34.6876,34.6153,34.6394,299400.0
2010-03-31 15:20:00,57.48,57.58,57.42,57.58,491300.0,34.6394,34.6997,34.6032,34.6997,491300.0
2010-03-31 15:30:00,57.58,57.59,57.49,57.52,512500.0,34.6997,34.7057,34.6454,34.6635,512500.0
2010-03-31 15:40:00,57.52,57.56,57.42,57.44,667500.0,34.6635,34.6876,34.6032,34.6153,667500.0
2010-03-31 15:50:00,57.43,57.58,57.41,57.53,1159400.0,34.6093,34.6997,34.5972,34.6695,1159400.0
2010-04-01 09:30:00,58.09,58.32,58.04,58.23,947200.0,35.007,35.1456,34.9769,35.0914,947200.0
2010-04-01 09:40:00,58.23,58.34,58.19,58.31,847800.0,35.0914,35.1577,35.0673,35.1396,847800.0
2010-04-01 09:50:00,58.32,58.36,58.29,58.3,577900.0,35.1456,35.1697,35.1275,35.1336,577900.0
2010-04-01 10:00:00,58.3,58.4,58.28,58.35,1812400.0,35.1336,35.1938,35.1215,35.1637,1812400.0
2010-04-01 10:10:00,58.35,58.4,58.28,58.31,574700.0,35.1637,35.1938,35.1215,35.1396,574700.0
2010-04-01 10:20:00,58.3,58.35,58.26,58.35,262700.0,35.1336,35.1637,35.1095,35.1637,262700.0
2010-04-01 10:30:00,58.35,58.44,58.34,58.44,571500.0,35.1637,35.2179,35.1577,35.2179,571500.0
2010-04-01 10:40:00,58.45,58.52,58.41,58.44,488900.0,35.224,35.2661,35.1999,35.2179,488900.0
2010-04-01 10:50:00,58.43,58.45,58.35,58.4,489300.0,35.2119,35.224,35.1637,35.1938,489300.0
2010-04-01 11:00:00,58.4,58.44,58.37,58.41,210700.0,35.1938,35.2179,35.1758,35.1999,210700.0
2010-04-01 11:10:00,58.41,58.41,58.33,58.37,215200.0,35.1999,35.1999,35.1516,35.1758,215200.0
2010-04-01 11:20:00,58.37,58.46,58.34,58.46,143100.0,35.1758,35.23,35.1577,35.23,143100.0
2010-04-01 11:30:00,58.45,58.49,58.43,58.49,278700.0,35.224,35.2481,35.2119,35.2481,278700.0
2010-04-01 11:40:00,58.49,58.54,58.49,58.52,230200.0,35.2481,35.2782,35.2481,35.2661,230200.0
2010-04-01 11:50:00,58.52,58.58,58.5,58.54,202900.0,35.2661,35.3023,35.2541,35.2782,202900.0
2010-04-01 12:00:00,58.55,58.61,58.53,58.6,123200.0,35.2842,35.3204,35.2722,35.3144,123200.0
2010-04-01 12:10:00,58.6,58.61,58.55,58.56,209000.0,35.3144,35.3204,35.2842,35.2903,209000.0
2010-04-01 12:20:00,58.56,58.62,58.55,58.6,171500.0,35.2903,35.3264,35.2842,35.3144,171500.0
2010-04-01 12:30:00,58.61,58.61,58.55,58.58,144100.0,35.3204,35.3204,35.2842,35.3023,144100.0
2010-04-01 12:40:00,58.59,58.59,58.56,58.59,142000.0,35.3083,35.3083,35.2903,35.3083,142000.0
2010-04-01 12:50:00,58.59,58.6,58.53,58.53,206300.0,35.3083,35.3144,35.2722,35.2722,206300.0
2010-04-01 13:00:00,58.53,58.54,58.49,58.53,212900.0,35.2722,35.2782,35.2481,35.2722,212900.0
2010-04-01 13:10:00,58.53,58.6,58.53,58.58,129600.0,35.2722,35.3144,35.2722,35.3023,129600.0
2010-04-01 13:20:00,58.59,58.63,58.58,58.62,70200.0,35.3083,35.3324,35.3023,35.3264,70200.0
2010-04-01 13:30:00,58.62,58.67,58.61,58.65,175100.0,35.3264,35.3565,35.3204,35.3445,175100.0
2010-04-01 13:40:00,58.66,58.66,58.51,58.53,239100.0,35.3505,35.3505,35.2601,35.2722,239100.0
2010-04-01 13:50:00,58.54,58.55,58.45,58.46,468600.0,35.2782,35.2842,35.224,35.23,468600.0
2010-04-01 14:00:00,58.47,58.51,58.37,58.42,466200.0,35.236,35.2601,35.1758,35.2059,466200.0
2010-04-01 14:10:00,58.42,58.51,58.42,58.49,414400.0,35.2059,35.2601,35.2059,35.2481,414400.0
2010-04-01 14:20:00,58.49,58.5,58.42,58.43,367700.0,35.2481,35.2541,35.2059,35.2119,367700.0
2010-04-01 14:30:00,58.43,58.45,58.32,58.34,540400.0,35.2119,35.224,35.1456,35.1577,540400.0
2010-04-01 14:40:00,58.33,58.35,58.2,58.32,659800.0,35.1516,35.1637,35.0733,35.1456,659800.0
2010-04-01 14:50:00,58.33,58.41,58.33,58.4,327900.0,35.1516,35.1999,35.1516,35.1938,327900.0
2010-04-01 15:00:00,58.4,58.42,58.34,58.41,380200.0,35.1938,35.2059,35.1577,35.1999,380200.0
2010-04-01 15:10:00,58.42,58.49,58.42,58.42,434600.0,35.2059,35.2481,35.2059,35.2059,434600.0
2010-04-01 15:20:00,58.43,58.48,58.43,58.47,227000.0,35.2119,35.242,35.2119,35.236,227000.0
2010-04-01 15:30:00,58.47,58.54,58.42,58.44,600000.0,35.236,35.2782,35.2059,35.2179,600000.0
2010-04-01 15:40:00,58.45,58.51,58.45,58.48,716800.0,35.224,35.2601,35.224,35.242,716800.0
2010-04-01 15:50:00,58.49,58.55,58.45,58.54,1453600.0,35.2481,35.2842,35.224,35.2782,1453600.0
2010-04-05 09:30:00,58.9,58.95,58.7,58.75,836200.0,35.4951,35.5253,35.3746,35.4048,836200.0
2010-04-05 09:40:00,58.75,59.04,58.73,59.0,920100.0,35.4048,35.5795,35.3927,35.5554,920100.0
2010-04-05 09:50:00,59.0,59.06,58.99,59.04,157500.0,35.5554,35.5916,35.5494,35.5795,157500.0
2010-04-05 10:00:00,59.04,59.15,58.98,59.12,646300.0,35.5795,35.6458,35.5434,35.6277,646300.0
2010-04-05 10:10:00,59.11,59.24,59.1,59.19,239200.0,35.6217,35.7,35.6157,35.6699,239200.0
2010-04-05 10:20:00,59.2,59.29,59.18,59.22,374800.0,35.6759,35.7302,35.6639,35.688,374800.0
2010-04-05 10:30:00,59.22,59.35,59.19,59.33,622000.0,35.688,35.7663,35.6699,35.7543,622000.0
2010-04-05 10:40:00,59.33,59.46,59.33,59.41,580600.0,35.7543,35.8326,35.7543,35.8025,580600.0
2010-04-05 10:50:00,59.41,59.46,59.4,59.43,691100.0,35.8025,35.8326,35.7965,35.8145,691100.0
2010-04-05 11:00:00,59.43,59.44,59.38,59.41,633700.0,35.8145,35.8206,35.7844,35.8025,633700.0
2010-04-05 11:10:00,59.41,59.43,59.39,59.4,218100.0,35.8025,35.8145,35.7904,35.7965,218100.0
2010-04-05 11:20:00,59.4,59.42,59.38,59.4,402600.0,35.7965,35.8085,35.7844,35.7965,402600.0
2010-04-05 11:30:00,59.4,59.41,59.37,59.37,268800.0,35.7965,35.8025,35.7784,35.7784,268800.0
2010-04-05 11:40:00,59.37,59.42,59.36,59.39,212800.0,35.7784,35.8085,35.7724,35.7904,212800.0
2010-04-05 11:50:00,59.4,59.43,59.4,59.43,174100.0,35.7965,35.8145,35.7965,35.8145,174100.0
2010-04-05 12:00:00,59.43,59.52,59.42,59.51,305500.0,35.8145,35.8688,35.8085,35.8628,305500.0
2010-04-05 12:10:00,59.51,59.52,59.46,59.47,265100.0,35.8628,35.8688,35.8326,35.8386,265100.0
2010-04-05 12:20:00,59.47,59.5,59.47,59.48,215700.0,35.8386,35.8567,35.8386,35.8447,215700.0
2010-04-05 12:30:00,59.48,59.51,59.47,59.47,267600.0,35.8447,35.8628,35.8386,35.8386,267600.0
2010-04-05 12:40:00,59.47,59.51,59.47,59.48,274100.0,35.8386,35.8628,35.8386,35.8447,274100.0
2010-04-05 12:50:00,59.49,59.54,59.48,59.53,236400.0,35.8507,35.8808,35.8447,35.8748,236400.0
2010-04-05 13:00:00,59.52,59.56,59.48,59.48,302900.0,35.8688,35.8929,35.8447,35.8447,302900.0
2010-04-05 13:10:00,59.49,59.6,59.49,59.6,206100.0,35.8507,35.917,35.8507,35.917,206100.0
2010-04-05 13:20:00,59.59,59.62,59.59,59.61,181100.0,35.911,35.929,35.911,35.923,181100.0
2010-04-05 13:30:00,59.61,59.67,59.56,59.57,338800.0,35.923,35.9592,35.8929,35.8989,338800.0
2010-04-05 13:40:00,59.56,59.61,59.5,59.5,268600.0,35.8929,35.923,35.8567,35.8567,268600.0
2010-04-05 13:50:00,59.5,59.56,59.5,59.52,208000.0,35.8567,35.8929,35.8567,35.8688,208000.0
2010-04-05 14:00:00,59.52,59.56,59.52,59.56,247800.0,35.8688,35.8929,35.8688,35.8929,247800.0
2010-04-05 14:10:00,59.55,59.6,59.52,59.59,302900.0,35.8869,35.917,35.8688,35.911,302900.0
2010-04-05 14:20:00,59.59,59.61,59.56,59.61,285200.0,35.911,35.923,35.8929,35.923,285200.0
2010-04-05 14:30:00,59.61,59.62,59.58,59.62,307500.0,35.923,35.929,35.9049,35.929,307500.0
2010-04-05 14:40:00,59.61,59.67,59.61,59.66,247700.0,35.923,35.9592,35.923,35.9531,247700.0
2010-04-05 14:50:00,59.67,59.69,59.6,59.6,358100.0,35.9592,35.9712,35.917,35.917,358100.0
2010-04-05 15:00:00,59.6,59.63,59.55,59.55,297300.0,35.917,35.9351,35.8869,35.8869,297300.0
2010-04-05 15:10:00,59.55,59.61,59.55,59.59,316000.0,35.8869,35.923,35.8869,35.911,316000.0
2010-04-05 15:20:00,59.6,59.68,59.59,59.64,383300.0,35.917,35.9652,35.911,35.9411,383300.0
2010-04-05 15:30:00,59.64,59.65,59.52,59.52,527300.0,35.9411,35.9471,35.8688,35.8688,527300.0
2010-04-05 15:40:00,59.52,59.6,59.52,59.58,1092300.0,35.8688,35.917,35.8688,35.9049,1092300.0
2010-04-05 15:50:00,59.58,59.6,59.56,59.59,1302200.0,35.9049,35.917,35.8929,35.911,1302200.0
2010-04-06 09:30:00,59.5,59.54,59.26,59.5,861700.0,35.8567,35.8808,35.7121,35.8567,861700.0
2010-04-06 09:40:00,59.5,59.64,59.43,59.63,738700.0,35.8567,35.9411,35.8145,35.9351,738700.0
2010-04-06 09:50:00,59.63,59.68,59.56,59.65,824500.0,35.9351,35.9652,35.8929,35.9471,824500.0
2010-04-06 10:00:00,59.64,59.64,59.53,59.57,460600.0,35.9411,35.9411,35.8748,35.8989,460600.0
2010-04-06 10:10:00,59.57,59.72,59.56,59.71,580800.0,35.8989,35.9893,35.8929,35.9833,580800.0
2010-04-06 10:20:00,59.72,59.78,59.65,59.72,591500.0,35.9893,36.0255,35.9471,35.9893,591500.0
2010-04-06 10:30:00,59.71,59.74,59.63,59.66,560600.0,35.9833,36.0014,35.9351,35.9531,560600.0
2010-04-06 10:40:00,59.65,59.68,59.57,59.58,487100.0,35.9471,35.9652,35.8989,35.9049,487100.0
2010-04-06 10:50:00,59.59,59.73,59.58,59.72,553900.0,35.911,35.9953,35.9049,35.9893,553900.0
2010-04-06 11:00:00,59.72,59.77,59.7,59.74,480100.0,35.9893,36.0194,35.9773,36.0014,480100.0
2010-04-06 11:10:00,59.74,59.75,59.69,59.73,135200.0,36.0014,36.0074,35.9712,35.9953,135200.0
2010-04-06 11:20:00,59.73,59.77,59.69,59.72,375900.0,35.9953,36.0194,35.9712,35.9893,375900.0
2010-04-06 11:30:00,59.72,59.74,59.65,59.65,396600.0,35.9893,36.0014,35.9471,35.9471,396600.0
2010-04-06 11:40:00,59.66,59.72,59.65,59.69,145100.0,35.9531,35.9893,35.9471,35.9712,145100.0
2010-04-06 11:50:00,59.69,59.72,59.56,59.59,308000.0,35.9712,35.9893,35.8929,35.911,308000.0
2010-04-06 12:00:00,59.59,59.63,59.57,59.61,244400.0,35.911,35.9351,35.8989,35.923,244400.0
2010-04-06 12:10:00,59.61,59.62,59.58,59.59,147500.0,35.923,35.929,35.9049,35.911,147500.0
2010-04-06 12:20:00,59.59,59.61,59.56,59.57,157200.0,35.911,35.923,35.8929,35.8989,157200.0
2010-04-06 12:30:00,59.57,59.58,59.51,59.55,116500.0,35.8989,35.9049,35.8628,35.8869,116500.0
2010-04-06 12:40:00,59.54,59.57,59.53,59.55,103000.0,35.8808,35.8989,35.8748,35.8869,103000.0
2010-04-06 12:50:00,59.56,59.62,59.52,59.62,193700.0,35.8929,35.929,35.8688,35.929,193700.0
2010-04-06 13:00:00,59.62,59.64,59.59,59.6,113100.0,35.929,35.9411,35.911,35.917,113100.0
2010-04-06 13:10:00,59.6,59.62,59.54,59.55,90400.0,35.917,35.929,35.8808,35.8869,90400.0
2010-04-06 13:20:00,59.54,59.6,59.54,59.58,100200.0,35.8808,35.917,35.8808,35.9049,100200.0
2010-04-06 13:30:00,59.58,59.59,59.5,59.5,69600.0,35.9049,35.911,35.8567,35.8567,69600.0
2010-04-06 13:40:00,59.5,59.53,59.47,59.47,154400.0,35.8567,35.8748,35.8386,35.8386,154400.0
2010-04-06 13:50:00,59.48,59.53,59.47,59.49,79800.0,35.8447,35.8748,35.8386,35.8507,79800.0
2010-04-06 14:00:00,59.5,59.63,59.5,59.6,392200.0,35.8567,35.9351,35.8567,35.917,392200.0
2010-04-06 14:10:00,59.61,59.73,59.6,59.73,226400.0,35.923,35.9953,35.917,35.9953,226400.0
2010-04-06 14:20:00,59.73,59.74,59.69,59.7,325000.0,35.9953,36.0014,35.9712,35.9773,325000.0
2010-04-06 14:30:00,59.71,59.78,59.71,59.76,256000.0,35.9833,36.0255,35.9833,36.0134,256000.0
2010-04-06 14:40:00,59.77,59.78,59.71,59.71,204200.0,36.0194,36.0255,35.9833,35.9833,204200.0
2010-04-06 14:50:00,59.71,59.74,59.71,59.72,90500.0,35.9833,36.0014,35.9833,35.9893,90500.0
2010-04-06 15:00:00,59.72,59.75,59.7,59.7,273900.0,35.9893,36.0074,35.9773,35.9773,273900.0
2010-04-06 15:10:00,59.71,59.72,59.67,59.68,102800.0,35.9833,35.9893,35.9592,35.9652,102800.0
2010-04-06 15:20:00,59.67,59.68,59.57,59.59,140600.0,35.9592,35.9652,35.8989,35.911,140600.0
2010-04-06 15:30:00,59.58,59.63,59.57,59.61,207400.0,35.9049,35.9351,35.8989,35.923,207400.0
2010-04-06 15:40:00,59.61,59.65,59.59,59.59,456000.0,35.923,35.9471,35.911,35.911,456000.0
2010-04-06 15:50:00,59.6,59.6,59.56,59.59,839900.0,35.917,35.917,35.8929,35.911,839900.0
2010-04-07 09:30:00,59.45,59.48,59.22,59.35,517400.0,35.8266,35.8447,35.688,35.7663,517400.0
2010-04-07 09:40:00,59.34,59.43,59.32,59.34,399600.0,35.7603,35.8145,35.7483,35.7603,399600.0
2010-04-07 09:50:00,59.34,59.34,59.2,59.21,312000.0,35.7603,35.7603,35.6759,35.682,312000.0
2010-04-07 10:00:00,59.21,59.33,59.14,59.32,587600.0,35.682,35.7543,35.6398,35.7483,587600.0
2010-04-07 10:10:00,59.32,59.39,59.29,59.3,297800.0,35.7483,35.7904,35.7302,35.7362,297800.0
2010-04-07 10:20:00,59.29,59.32,59.24,59.3,287600.0,35.7302,35.7483,35.7,35.7362,287600.0
2010-04-07 10:30:00,59.29,59.32,59.2,59.24,525000.0,35.7302,35.7483,35.6759,35.7,525000.0
2010-04-07 10:40:00,59.25,59.25,58.94,59.0,1074900.0,35.7061,35.7061,35.5193,35.5554,1074900.0
2010-04-07 10:50:00,59.0,59.03,58.95,59.0,581600.0,35.5554,35.5735,35.5253,35.5554,581600.0
2010-04-07 11:00:00,59.0,59.04,58.9,58.99,968000.0,35.5554,35.5795,35.4951,35.5494,968000.0
2010-04-07 11:10:00,59.0,59.12,58.97,59.08,536400.0,35.5554,35.6277,35.5373,35.6036,536400.0
2010-04-07 11:20:00,59.09,59.19,59.04,59.18,265100.0,35.6096,35.6699,35.5795,35.6639,265100.0
2010-04-07 11:30:00,59.18,59.21,59.07,59.08,307000.0,35.6639,35.682,35.5976,35.6036,307000.0
2010-04-07 11:40:00,59.07,59.19,59.06,59.18,184800.0,35.5976,35.6699,35.5916,35.6639,184800.0
2010-04-07 11:50:00,59.18,59.27,59.17,59.21,264600.0,35.6639,35.7181,35.6579,35.682,264600.0
2010-04-07 12:00:00,59.22,59.29,59.22,59.27,120900.0,35.688,35.7302,35.688,35.7181,120900.0
2010-04-07 12:10:00,59.27,59.28,59.2,59.21,182300.0,35.7181,35.7241,35.6759,35.682,182300.0
2010-04-07 12:20:00,59.2,59.26,59.2,59.2,142500.0,35.6759,35.7121,35.6759,35.6759,142500.0
2010-04-07 12:30:00,59.2,59.24,59.2,59.23,194800.0,35.6759,35.7,35.6759,35.694,194800.0
2010-04-07 12:40:00,59.23,59.26,59.2,59.2,65600.0,35.694,35.7121,35.6759,35.6759,65600.0
2010-04-07 12:50:00,59.2,59.27,59.2,59.27,117100.0,35.6759,35.7181,35.6759,35.7181,117100.0
2010-04-07 13:00:00,59.27,59.39,59.27,59.33,369500.0,35.7181,35.7904,35.7181,35.7543,369500.0
2010-04-07 13:10:00,59.32,59.4,59.31,59.35,190200.0,35.7483,35.7965,35.7422,35.7663,190200.0
2010-04-07 13:20:00,59.36,59.44,59.34,59.4,239200.0,35.7724,35.8206,35.7603,35.7965,239200.0
2010-04-07 13:30:00,59.38,59.41,59.33,59.34,143100.0,35.7844,35.8025,35.7543,35.7603,143100.0
2010-04-07 13:40:00,59.34,59.39,59.29,59.33,235600.0,35.7603,35.7904,35.7302,35.7543,235600.0
2010-04-07 13:50:00,59.34,59.42,59.31,59.4,311800.0,35.7603,35.8085,35.7422,35.7965,311800.0
2010-04-07 14:00:00,59.4,59.4,59.32,59.36,237600.0,35.7965,35.7965,35.7483,35.7724,237600.0
2010-04-07 14:10:00,59.36,59.36,59.2,59.24,918400.0,35.7724,35.7724,35.6759,35.7,918400.0
2010-04-07 14:20:00,59.25,59.25,59.1,59.14,854800.0,35.7061,35.7061,35.6157,35.6398,854800.0
2010-04-07 14:30:00,59.14,59.14,59.04,59.12,483800.0,35.6398,35.6398,35.5795,35.6277,483800.0
2010-04-07 14:40:00,59.11,59.12,59.01,59.02,344400.0,35.6217,35.6277,35.5614,35.5675,344400.0
2010-04-07 14:50:00,59.02,59.1,59.0,59.05,386500.0,35.5675,35.6157,35.5554,35.5855,386500.0
2010-04-07 15:00:00,59.04,59.04,58.7,58.73,1385400.0,35.5795,35.5795,35.3746,35.3927,1385400.0
2010-04-07 15:10:00,58.73,58.78,58.65,58.77,1027100.0,35.3927,35.4228,35.3445,35.4168,1027100.0
2010-04-07 15:20:00,58.76,58.82,58.71,58.77,515400.0,35.4108,35.4469,35.3806,35.4168,515400.0
2010-04-07 15:30:00,58.76,58.85,58.73,58.81,664300.0,35.4108,35.465,35.3927,35.4409,664300.0
2010-04-07 15:40:00,58.8,58.83,58.76,58.82,745100.0,35.4349,35.453,35.4108,35.4469,745100.0
2010-04-07 15:50:00,58.81,58.99,58.81,58.98,1683200.0,35.4409,35.5494,35.4409,35.5434,1683200.0
2010-04-08 09:30:00,58.57,58.58,58.29,58.35,1024300.0,35.2963,35.3023,35.1275,35.1637,1024300.0
2010-04-08 09:40:00,58.35,58.42,58.27,58.33,783900.0,35.1637,35.2059,35.1155,35.1516,783900.0
2010-04-08 09:50:00,58.33,58.55,58.29,58.43,1003100.0,35.1516,35.2842,35.1275,35.2119,1003100.0
2010-04-08 10:00:00,58.43,58.51,58.37,58.38,967100.0,35.2119,35.2601,35.1758,35.1818,967100.0
2010-04-08 10:10:00,58.37,58.48,58.36,58.46,474200.0,35.1758,35.242,35.1697,35.23,474200.0
2010-04-08 10:20:00,58.46,58.6,58.43,58.58,388700.0,35.23,35.3144,35.2119,35.3023,388700.0
2010-04-08 10:30:00,58.57,58.6,58.5,58.5,612100.0,35.2963,35.3144,35.2541,35.2541,612100.0
2010-04-08 10:40:00,58.5,58.53,58.44,58.53,514500.0,35.2541,35.2722,35.2179,35.2722,514500.0
2010-04-08 10:50:00,58.53,58.58,58.51,58.52,365500.0,35.2722,35.3023,35.2601,35.2661,365500.0
2010-04-08 11:00:00,58.53,58.66,58.53,58.63,734100.0,35.2722,35.3505,35.2722,35.3324,734100.0
2010-04-08 11:10:00,58.62,58.64,58.54,58.56,256100.0,35.3264,35.3385,35.2782,35.2903,256100.0
2010-04-08 11:20:00,58.57,58.6,58.56,58.56,281700.0,35.2963,35.3144,35.2903,35.2903,281700.0
2010-04-08 11:30:00,58.55,58.66,58.55,58.65,335300.0,35.2842,35.3505,35.2842,35.3445,335300.0
2010-04-08 11:40:00,58.65,58.83,58.64,58.82,480300.0,35.3445,35.453,35.3385,35.4469,480300.0
2010-04-08 11:50:00,58.81,58.92,58.8,58.91,342400.0,35.4409,35.5072,35.4349,35.5012,342400.0
2010-04-08 12:00:00,58.91,58.95,58.88,58.92,437500.0,35.5012,35.5253,35.4831,35.5072,437500.0
2010-04-08 12:10:00,58.92,58.92,58.84,58.85,381400.0,35.5072,35.5072,35.459,35.465,381400.0
2010-04-08 12:20:00,58.84,58.97,58.84,58.94,219100.0,35.459,35.5373,35.459,35.5193,219100.0
2010-04-08 12:30:00,58.95,58.96,58.9,58.94,245900.0,35.5253,35.5313,35.4951,35.5193,245900.0
2010-04-08 12:40:00,58.94,59.06,58.94,59.04,852200.0,35.5193,35.5916,35.5193,35.5795,852200.0
2010-04-08 12:50:00,59.04,59.07,58.98,59.06,384400.0,35.5795,35.5976,35.5434,35.5916,384400.0
2010-04-08 13:00:00,59.07,59.15,59.04,59.14,339000.0,35.5976,35.6458,35.5795,35.6398,339000.0
2010-04-08 13:10:00,59.14,59.19,59.11,59.12,374400.0,35.6398,35.6699,35.6217,35.6277,374400.0
2010-04-08 13:20:00,59.11,59.15,59.09,59.12,237200.0,35.6217,35.6458,35.6096,35.6277,237200.0
2010-04-08 13:30:00,59.12,59.21,59.11,59.19,450700.0,35.6277,35.682,35.6217,35.6699,450700.0
2010-04-08 13:40:00,59.19,59.23,59.17,59.21,336900.0,35.6699,35.694,35.6579,35.682,336900.0
2010-04-08 13:50:00,59.21,59.22,59.1,59.11,298600.0,35.682,35.688,35.6157,35.6217,298600.0
2010-04-08 14:00:00,59.11,59.15,59.1,59.11,228100.0,35.6217,35.6458,35.6157,35.6217,228100.0
2010-04-08 14:10:00,59.11,59.15,59.09,59.13,334600.0,35.6217,35.6458,35.6096,35.6338,334600.0
2010-04-08 14:20:00,59.14,59.22,59.13,59.21,252200.0,35.6398,35.688,35.6338,35.682,252200.0
2010-04-08 14:30:00,59.21,59.22,59.16,59.21,283000.0,35.682,35.688,35.6518,35.682,283000.0
2010-04-08 14:40:00,59.21,59.34,59.2,59.34,381100.0,35.682,35.7603,35.6759,35.7603,381100.0
2010-04-08 14:50:00,59.34,59.37,59.29,59.32,427400.0,35.7603,35.7784,35.7302,35.7483,427400.0
2010-04-08 15:00:00,59.32,59.36,59.3,59.31,310000.0,35.7483,35.7724,35.7362,35.7422,310000.0
2010-04-08 15:10:00,59.31,59.34,59.28,59.34,181600.0,35.7422,35.7603,35.7241,35.7603,181600.0
2010-04-08 15:20:00,59.34,59.38,59.29,59.31,261300.0,35.7603,35.7844,35.7302,35.7422,261300.0
2010-04-08 15:30:00,59.31,59.39,59.3,59.38,535600.0,35.7422,35.7904,35.7362,35.7844,535600.0
2010-04-08 15:40:00,59.38,59.38,59.28,59.31,1037400.0,35.7844,35.7844,35.7241,35.7422,1037400.0
2010-04-08 15:50:00,59.3,59.31,59.23,59.26,1349300.0,35.7362,35.7422,35.694,35.7121,1349300.0
2010-04-09 09:30:00,59.59,59.83,59.57,59.76,976500.0,35.911,36.0556,35.8989,36.0134,976500.0
2010-04-09 09:40:00,59.77,59.85,59.52,59.55,688000.0,36.0194,36.0676,35.8688,35.8869,688000.0
2010-04-09 09:50:00,59.54,59.85,59.53,59.83,601000.0,35.8808,36.0676,35.8748,36.0556,601000.0
2010-04-09 10:00:00,59.85,59.93,59.82,59.87,566300.0,36.0676,36.1159,36.0496,36.0797,566300.0
2010-04-09 10:10:00,59.87,59.89,59.77,59.81,558100.0,36.0797,36.0918,36.0194,36.0435,558100.0
2010-04-09 10:20:00,59.81,59.85,59.59,59.67,729100.0,36.0435,36.0676,35.911,35.9592,729100.0
2010-04-09 10:30:00,59.67,59.73,59.55,59.67,1644900.0,35.9592,35.9953,35.8869,35.9592,1644900.0
2010-04-09 10:40:00,59.68,59.76,59.61,59.71,554700.0,35.9652,36.0134,35.923,35.9833,554700.0
2010-04-09 10:50:00,59.71,59.73,59.6,59.61,297800.0,35.9833,35.9953,35.917,35.923,297800.0
2010-04-09 11:00:00,59.6,59.65,59.5,59.53,485400.0,35.917,35.9471,35.8567,35.8748,485400.0
2010-04-09 11:10:00,59.53,59.65,59.5,59.62,385600.0,35.8748,35.9471,35.8567,35.929,385600.0
2010-04-09 11:20:00,59.61,59.69,59.59,59.69,521000.0,35.923,35.9712,35.911,35.9712,521000.0
2010-04-09 11:30:00,59.68,59.73,59.64,59.72,421200.0,35.9652,35.9953,35.9411,35.9893,421200.0
2010-04-09 11:40:00,59.71,59.77,59.7,59.74,291100.0,35.9833,36.0194,35.9773,36.0014,291100.0
2010-04-09 11:50:00,59.74,59.81,59.72,59.75,357700.0,36.0014,36.0435,35.9893,36.0074,357700.0
2010-04-09 12:00:00,59.76,59.78,59.74,59.78,117200.0,36.0134,36.0255,36.0014,36.0255,117200.0
2010-04-09 12:10:00,59.78,59.82,59.76,59.81,86200.0,36.0255,36.0496,36.0134,36.0435,86200.0
2010-04-09 12:20:00,59.81,59.85,59.81,59.85,116800.0,36.0435,36.0676,36.0435,36.0676,116800.0
2010-04-09 12:30:00,59.85,59.88,59.83,59.87,152900.0,36.0676,36.0857,36.0556,36.0797,152900.0
2010-04-09 12:40:00,59.84,59.86,59.8,59.81,102800.0,36.0616,36.0737,36.0375,36.0435,102800.0
2010-04-09 12:50:00,59.82,59.82,59.75,59.78,189500.0,36.0496,36.0496,36.0074,36.0255,189500.0
2010-04-09 13:00:00,59.78,59.78,59.63,59.63,439600.0,36.0255,36.0255,35.9351,35.9351,439600.0
2010-04-09 13:10:00,59.63,59.71,59.6,59.69,555000.0,35.9351,35.9833,35.917,35.9712,555000.0
2010-04-09 13:20:00,59.69,59.74,59.67,59.74,176300.0,35.9712,36.0014,35.9592,36.0014,176300.0
2010-04-09 13:30:00,59.73,59.75,59.7,59.73,169200.0,35.9953,36.0074,35.9773,35.9953,169200.0
2010-04-09 13:40:00,59.72,59.76,59.71,59.72,258700.0,35.9893,36.0134,35.9833,35.9893,258700.0
2010-04-09 13:50:00,59.72,59.73,59.61,59.61,175400.0,35.9893,35.9953,35.923,35.923,175400.0
2010-04-09 14:00:00,59.6,59.73,59.58,59.72,579500.0,35.917,35.9953,35.9049,35.9893,579500.0
2010-04-09 14:10:00,59.72,59.81,59.72,59.78,501200.0,35.9893,36.0435,35.9893,36.0255,501200.0
2010-04-09 14:20:00,59.78,59.82,59.76,59.79,141100.0,36.0255,36.0496,36.0134,36.0315,141100.0
2010-04-09 14:30:00,59.79,59.79,59.75,59.78,258700.0,36.0315,36.0315,36.0074,36.0255,258700.0
2010-04-09 14:40:00,59.79,59.83,59.77,59.83,194000.0,36.0315,36.0556,36.0194,36.0556,194000.0
2010-04-09 14:50:00,59.83,59.83,59.77,59.8,142400.0,36.0556,36.0556,36.0194,36.0375,142400.0
2010-04-09 15:00:00,59.81,59.84,59.72,59.73,204400.0,36.0435,36.0616,35.9893,35.9953,204400.0
2010-04-09 15:10:00,59.74,59.76,59.72,59.74,167200.0,36.0014,36.0134,35.9893,36.0014,167200.0
2010-04-09 15:20:00,59.74,59.79,59.71,59.78,402800.0,36.0014,36.0315,35.9833,36.0255,402800.0
2010-04-09 15:30:00,59.79,59.85,59.78,59.81,583600.0,36.0315,36.0676,36.0255,36.0435,583600.0
2010-04-09 15:40:00,59.8,59.85,59.77,59.84,629400.0,36.0375,36.0676,36.0194,36.0616,629400.0
2010-04-09 15:50:00,59.83,59.93,59.83,59.85,1322900.0,36.0556,36.1159,36.0556,36.0676,1322900.0
2010-04-12 09:30:00,59.78,59.95,59.76,59.95,595500.0,36.0255,36.1279,36.0134,36.1279,595500.0
2010-04-12 09:40:00,59.95,60.06,59.94,60.0,466800.0,36.1279,36.1942,36.1219,36.158,466800.0
2010-04-12 09:50:00,59.99,60.15,59.96,59.96,737300.0,36.152,36.2484,36.1339,36.1339,737300.0
2010-04-12 10:00:00,59.96,60.12,59.95,60.08,257900.0,36.1339,36.2304,36.1279,36.2063,257900.0
2010-04-12 10:10:00,60.08,60.16,60.07,60.09,401000.0,36.2063,36.2545,36.2002,36.2123,401000.0
2010-04-12 10:20:00,60.09,60.25,60.09,60.24,582100.0,36.2123,36.3087,36.2123,36.3027,582100.0
2010-04-12 10:30:00,60.24,60.25,60.16,60.18,723600.0,36.3027,36.3087,36.2545,36.2665,723600.0
2010-04-12 10:40:00,60.19,60.25,60.18,60.2,458600.0,36.2725,36.3087,36.2665,36.2786,458600.0
2010-04-12 10:50:00,60.2,60.26,60.19,60.25,216500.0,36.2786,36.3147,36.2725,36.3087,216500.0
2010-04-12 11:00:00,60.25,60.31,60.24,60.29,276500.0,36.3087,36.3449,36.3027,36.3328,276500.0
2010-04-12 11:10:00,60.3,60.33,60.2,60.2,489600.0,36.3388,36.3569,36.2786,36.2786,489600.0
2010-04-12 11:20:00,60.2,60.25,60.17,60.21,215600.0,36.2786,36.3087,36.2605,36.2846,215600.0
2010-04-12 11:30:00,60.2,60.27,60.15,60.27,408100.0,36.2786,36.3208,36.2484,36.3208,408100.0
2010-04-12 11:40:00,60.26,60.3,60.23,60.24,226000.0,36.3147,36.3388,36.2966,36.3027,226000.0
2010-04-12 11:50:00,60.24,60.3,60.18,60.23,177100.0,36.3027,36.3388,36.2665,36.2966,177100.0
2010-04-12 12:00:00,60.23,60.26,60.17,60.18,157300.0,36.2966,36.3147,36.2605,36.2665,157300.0
2010-04-12 12:10:00,60.18,60.24,60.17,60.23,175200.0,36.2665,36.3027,36.2605,36.2966,175200.0
2010-04-12 12:20:00,60.23,60.24,60.2,60.21,167800.0,36.2966,36.3027,36.2786,36.2846,167800.0
2010-04-12 12:30:00,60.21,60.22,60.19,60.2,150400.0,36.2846,36.2906,36.2725,36.2786,150400.0
2010-04-12 12:40:00,60.21,60.24,60.18,60.2,139400.0,36.2846,36.3027,36.2665,36.2786,139400.0
2010-04-12 12:50:00,60.21,60.26,60.17,60.25,163800.0,36.2846,36.3147,36.2605,36.3087,163800.0
2010-04-12 13:00:00,60.26,60.38,60.26,60.31,495100.0,36.3147,36.387,36.3147,36.3449,495100.0
2010-04-12 13:10:00,60.31,60.33,60.27,60.3,178500.0,36.3449,36.3569,36.3208,36.3388,178500.0
2010-04-12 13:20:00,60.3,60.3,60.23,60.23,169500.0,36.3388,36.3388,36.2966,36.2966,169500.0
2010-04-12 13:30:00,60.23,60.29,60.23,60.28,302600.0,36.2966,36.3328,36.2966,36.3268,302600.0
2010-04-12 13:40:00,60.28,60.28,60.2,60.21,174100.0,36.3268,36.3268,36.2786,36.2846,174100.0
2010-04-12 13:50:00,60.2,60.26,60.11,60.12,327300.0,36.2786,36.3147,36.2243,36.2304,327300.0
2010-04-12 14:00:00,60.13,60.19,60.09,60.09,587400.0,36.2364,36.2725,36.2123,36.2123,587400.0
2010-04-12 14:10:00,60.08,60.15,60.06,60.08,256300.0,36.2063,36.2484,36.1942,36.2063,256300.0
2010-04-12 14:20:00,60.08,60.16,60.05,60.15,152800.0,36.2063,36.2545,36.1882,36.2484,152800.0
2010-04-12 14:30:00,60.14,60.2,60.13,60.16,228500.0,36.2424,36.2786,36.2364,36.2545,228500.0
2010-04-12 14:40:00,60.15,60.17,60.08,60.14,209600.0,36.2484,36.2605,36.2063,36.2424,209600.0
2010-04-12 14:50:00,60.14,60.17,60.12,60.13,170200.0,36.2424,36.2605,36.2304,36.2364,170200.0
2010-04-12 15:00:00,60.13,60.16,60.06,60.11,422900.0,36.2364,36.2545,36.1942,36.2243,422900.0
2010-04-12 15:10:00,60.11,60.13,60.05,60.09,207600.0,36.2243,36.2364,36.1882,36.2123,207600.0
2010-04-12 15:20:00,60.09,60.09,59.94,60.03,636100.0,36.2123,36.2123,36.1219,36.1761,636100.0
2010-04-12 15:30:00,60.03,60.04,59.98,60.03,414400.0,36.1761,36.1821,36.146,36.1761,414400.0
2010-04-12 15:40:00,60.03,60.03,59.88,59.97,636400.0,36.1761,36.1761,36.0857,36.14,636400.0
2010-04-12 15:50:00,59.97,60.05,59.92,60.04,1375100.0,36.14,36.1882,36.1098,36.1821,1375100.0
2010-04-13 09:30:00,59.9,60.03,59.56,59.64,799200.0,36.0978,36.1761,35.8929,35.9411,799200.0
2010-04-13 09:40:00,59.64,59.75,59.53,59.75,357700.0,35.9411,36.0074,35.8748,36.0074,357700.0
2010-04-13 09:50:00,59.75,59.9,59.66,59.66,551200.0,36.0074,36.0978,35.9531,35.9531,551200.0
2010-04-13 10:00:00,59.65,59.67,59.58,59.62,423300.0,35.9471,35.9592,35.9049,35.929,423300.0
2010-04-13 10:10:00,59.61,59.66,59.53,59.53,281400.0,35.923,35.9531,35.8748,35.8748,281400.0
2010-04-13 10:20:00,59.52,59.52,59.23,59.24,695300.0,35.8688,35.8688,35.694,35.7,695300.0
2010-04-13 10:30:00,59.24,59.27,59.14,59.18,731700.0,35.7,35.7181,35.6398,35.6639,731700.0
2010-04-13 10:40:00,59.18,59.24,59.14,59.2,554500.0,35.6639,35.7,35.6398,35.6759,554500.0
2010-04-13 10:50:00,59.19,59.26,59.18,59.21,354300.0,35.6699,35.7121,35.6639,35.682,354300.0
2010-04-13 11:00:00,59.2,59.24,59.15,59.17,296400.0,35.6759,35.7,35.6458,35.6579,296400.0
2010-04-13 11:10:00,59.16,59.26,59.13,59.25,224000.0,35.6518,35.7121,35.6338,35.7061,224000.0
2010-04-13 11:20:00,59.25,59.3,59.22,59.29,378800.0,35.7061,35.7362,35.688,35.7302,378800.0
2010-04-13 11:30:00,59.3,59.36,59.27,59.31,175000.0,35.7362,35.7724,35.7181,35.7422,175000.0
2010-04-13 11:40:00,59.31,59.37,59.25,59.31,247700.0,35.7422,35.7784,35.7061,35.7422,247700.0
2010-04-13 11:50:00,59.31,59.31,59.26,59.3,95900.0,35.7422,35.7422,35.7121,35.7362,95900.0
2010-04-13 12:00:00,59.3,59.3,59.25,59.29,140200.0,35.7362,35.7362,35.7061,35.7302,140200.0
2010-04-13 12:10:00,59.3,59.45,59.3,59.45,234100.0,35.7362,35.8266,35.7362,35.8266,234100.0
2010-04-13 12:20:00,59.46,59.46,59.41,59.42,374400.0,35.8326,35.8326,35.8025,35.8085,374400.0
2010-04-13 12:30:00,59.42,59.47,59.41,59.46,586300.0,35.8085,35.8386,35.8025,35.8326,586300.0
2010-04-13 12:40:00,59.46,59.5,59.41,59.42,73400.0,35.8326,35.8567,35.8025,35.8085,73400.0
2010-04-13 12:50:00,59.42,59.54,59.42,59.5,172300.0,35.8085,35.8808,35.8085,35.8567,172300.0
2010-04-13 13:00:00,59.5,59.5,59.47,59.49,110900.0,35.8567,35.8567,35.8386,35.8507,110900.0
2010-04-13 13:10:00,59.49,59.53,59.47,59.51,203100.0,35.8507,35.8748,35.8386,35.8628,203100.0
2010-04-13 13:20:00,59.51,59.51,59.46,59.46,228100.0,35.8628,35.8628,35.8326,35.8326,228100.0
2010-04-13 13:30:00,59.46,59.56,59.44,59.54,218700.0,35.8326,35.8929,35.8206,35.8808,218700.0
2010-04-13 13:40:00,59.55,59.59,59.43,59.46,314400.0,35.8869,35.911,35.8145,35.8326,314400.0
2010-04-13 13:50:00,59.45,59.54,59.45,59.5,113100.0,35.8266,35.8808,35.8266,35.8567,113100.0
2010-04-13 14:00:00,59.5,59.54,59.43,59.44,172700.0,35.8567,35.8808,35.8145,35.8206,172700.0
2010-04-13 14:10:00,59.44,59.54,59.44,59.54,150700.0,35.8206,35.8808,35.8206,35.8808,150700.0
2010-04-13 14:20:00,59.54,59.56,59.47,59.47,189500.0,35.8808,35.8929,35.8386,35.8386,189500.0
2010-04-13 14:30:00,59.47,59.54,59.46,59.49,135400.0,35.8386,35.8808,35.8326,35.8507,135400.0
2010-04-13 14:40:00,59.49,59.53,59.48,59.5,143300.0,35.8507,35.8748,35.8447,35.8567,143300.0
2010-04-13 14:50:00,59.49,59.61,59.49,59.53,185000.0,35.8507,35.923,35.8507,35.8748,185000.0
2010-04-13 15:00:00,59.52,59.58,59.51,59.54,242700.0,35.8688,35.9049,35.8628,35.8808,242700.0
2010-04-13 15:10:00,59.54,59.72,59.52,59.71,528600.0,35.8808,35.9893,35.8688,35.9833,528600.0
2010-04-13 15:20:00,59.71,59.77,59.67,59.74,458400.0,35.9833,36.0194,35.9592,36.0014,458400.0
2010-04-13 15:30:00,59.73,59.75,59.69,59.72,210800.0,35.9953,36.0074,35.9712,35.9893,210800.0
2010-04-13 15:40:00,59.72,59.82,59.72,59.77,898000.0,35.9893,36.0496,35.9893,36.0194,898000.0
2010-04-13 15:50:00,59.77,59.78,59.68,59.74,968900.0,36.0194,36.0255,35.9652,36.0014,968900.0
2010-04-14 09:30:00,60.06,60.1,59.81,59.88,760500.0,36.1942,36.2183,36.0435,36.0857,760500.0
2010-04-14 09:40:00,59.89,59.97,59.85,59.85,286700.0,36.0918,36.14,36.0676,36.0676,286700.0
2010-04-14 09:50:00,59.85,59.85,59.68,59.7,370500.0,36.0676,36.0676,35.9652,35.9773,370500.0
2010-04-14 10:00:00,59.7,59.83,59.64,59.82,537000.0,35.9773,36.0556,35.9411,36.0496,537000.0
2010-04-14 10:10:00,59.82,59.82,59.53,59.65,848200.0,36.0496,36.0496,35.8748,35.9471,848200.0
2010-04-14 10:20:00,59.64,59.78,59.58,59.75,575700.0,35.9411,36.0255,35.9049,36.0074,575700.0
2010-04-14 10:30:00,59.75,60.0,59.74,59.96,1049800.0,36.0074,36.158,36.0014,36.1339,1049800.0
2010-04-14 10:40:00,59.95,60.01,59.88,59.93,501500.0,36.1279,36.1641,36.0857,36.1159,501500.0
2010-04-14 10:50:00,59.93,60.02,59.92,59.99,275000.0,36.1159,36.1701,36.1098,36.152,275000.0
2010-04-14 11:00:00,59.99,60.1,59.99,60.08,356500.0,36.152,36.2183,36.152,36.2063,356500.0
2010-04-14 11:10:00,60.09,60.14,60.07,60.1,363800.0,36.2123,36.2424,36.2002,36.2183,363800.0
2010-04-14 11:20:00,60.11,60.2,60.1,60.2,414500.0,36.2243,36.2786,36.2183,36.2786,414500.0
2010-04-14 11:30:00,60.2,60.21,60.15,60.16,229400.0,36.2786,36.2846,36.2484,36.2545,229400.0
2010-04-14 11:40:00,60.17,60.2,60.12,60.12,188600.0,36.2605,36.2786,36.2304,36.2304,188600.0
2010-04-14 11:50:00,60.12,60.16,60.11,60.15,86000.0,36.2304,36.2545,36.2243,36.2484,86000.0
2010-04-14 12:00:00,60.15,60.15,60.06,60.07,172200.0,36.2484,36.2484,36.1942,36.2002,172200.0
2010-04-14 12:10:00,60.07,60.11,60.05,60.11,456300.0,36.2002,36.2243,36.1882,36.2243,456300.0
2010-04-14 12:20:00,60.11,60.13,60.05,60.08,220800.0,36.2243,36.2364,36.1882,36.2063,220800.0
2010-04-14 12:30:00,60.07,60.13,60.06,60.12,287300.0,36.2002,36.2364,36.1942,36.2304,287300.0
2010-04-14 12:40:00,60.11,60.14,60.06,60.09,169900.0,36.2243,36.2424,36.1942,36.2123,169900.0
2010-04-14 12:50:00,60.09,60.11,60.05,60.06,468800.0,36.2123,36.2243,36.1882,36.1942,468800.0
2010-04-14 13:00:00,60.06,60.08,60.01,60.03,121000.0,36.1942,36.2063,36.1641,36.1761,121000.0
2010-04-14 13:10:00,60.03,60.09,60.03,60.06,174900.0,36.1761,36.2123,36.1761,36.1942,174900.0
2010-04-14 13:20:00,60.06,60.12,60.05,60.09,152900.0,36.1942,36.2304,36.1882,36.2123,152900.0
2010-04-14 13:30:00,60.11,60.12,60.08,60.1,107800.0,36.2243,36.2304,36.2063,36.2183,107800.0
2010-04-14 13:40:00,60.1,60.1,60.04,60.06,149400.0,36.2183,36.2183,36.1821,36.1942,149400.0
2010-04-14 13:50:00,60.06,60.09,60.02,60.02,132100.0,36.1942,36.2123,36.1701,36.1701,132100.0
2010-04-14 14:00:00,60.03,60.13,60.03,60.09,176600.0,36.1761,36.2364,36.1761,36.2123,176600.0
2010-04-14 14:10:00,60.1,60.14,60.1,60.13,136800.0,36.2183,36.2424,36.2183,36.2364,136800.0
2010-04-14 14:20:00,60.14,60.17,60.12,60.16,168600.0,36.2424,36.2605,36.2304,36.2545,168600.0
2010-04-14 14:30:00,60.16,60.24,60.16,60.22,249500.0,36.2545,36.3027,36.2545,36.2906,249500.0
2010-04-14 14:40:00,60.22,60.26,60.21,60.25,197600.0,36.2906,36.3147,36.2846,36.3087,197600.0
2010-04-14 14:50:00,60.25,60.26,60.23,60.24,87800.0,36.3087,36.3147,36.2966,36.3027,87800.0
2010-04-14 15:00:00,60.23,60.24,60.17,60.21,369900.0,36.2966,36.3027,36.2605,36.2846,369900.0
2010-04-14 15:10:00,60.21,60.24,60.19,60.19,188800.0,36.2846,36.3027,36.2725,36.2725,188800.0
2010-04-14 15:20:00,60.19,60.26,60.19,60.25,225100.0,36.2725,36.3147,36.2725,36.3087,225100.0
2010-04-14 15:30:00,60.26,60.34,60.24,60.33,496100.0,36.3147,36.3629,36.3027,36.3569,496100.0
2010-04-14 15:40:00,60.34,60.35,60.3,60.31,598600.0,36.3629,36.369,36.3388,36.3449,598600.0
2010-04-14 15:50:00,60.31,60.38,60.29,60.33,1446400.0,36.3449,36.387,36.3328,36.3569,1446400.0
2010-04-15 09:30:00,60.26,60.33,60.12,60.26,1044600.0,36.3147,36.3569,36.2304,36.3147,1044600.0
2010-04-15 09:40:00,60.27,60.36,60.27,60.33,384400.0,36.3208,36.375,36.3208,36.3569,384400.0
2010-04-15 09:50:00,60.33,60.37,60.28,60.3,296800.0,36.3569,36.381,36.3268,36.3388,296800.0
2010-04-15 10:00:00,60.31,60.42,60.26,60.39,256100.0,36.3449,36.4111,36.3147,36.3931,256100.0
2010-04-15 10:10:00,60.4,60.45,60.33,60.37,324200.0,36.3991,36.4292,36.3569,36.381,324200.0
2010-04-15 10:20:00,60.36,60.43,60.33,60.38,361900.0,36.375,36.4172,36.3569,36.387,361900.0
2010-04-15 10:30:00,60.37,60.43,60.3,60.41,620700.0,36.381,36.4172,36.3388,36.4051,620700.0
2010-04-15 10:40:00,60.4,60.5,60.38,60.41,486300.0,36.3991,36.4594,36.387,36.4051,486300.0
2010-04-15 10:50:00,60.41,60.49,60.41,60.49,724900.0,36.4051,36.4533,36.4051,36.4533,724900.0
2010-04-15 11:00:00,60.48,60.54,60.45,60.52,282100.0,36.4473,36.4835,36.4292,36.4714,282100.0
2010-04-15 11:10:00,60.52,60.52,60.41,60.42,252800.0,36.4714,36.4714,36.4051,36.4111,252800.0
2010-04-15 11:20:00,60.42,60.46,60.34,60.35,403300.0,36.4111,36.4353,36.3629,36.369,403300.0
2010-04-15 11:30:00,60.35,60.35,60.24,60.32,298100.0,36.369,36.369,36.3027,36.3509,298100.0
2010-04-15 11:40:00,60.32,60.32,60.15,60.17,308300.0,36.3509,36.3509,36.2484,36.2605,308300.0
2010-04-15 11:50:00,60.17,60.24,60.11,60.18,594900.0,36.2605,36.3027,36.2243,36.2665,594900.0
2010-04-15 12:00:00,60.18,60.2,60.07,60.15,418900.0,36.2665,36.2786,36.2002,36.2484,418900.0
2010-04-15 12:10:00,60.14,60.22,60.08,60.19,346900.0,36.2424,36.2906,36.2063,36.2725,346900.0
2010-04-15 12:20:00,60.18,60.26,60.13,60.16,236600.0,36.2665,36.3147,36.2364,36.2545,236600.0
2010-04-15 12:30:00,60.16,60.2,60.13,60.19,107700.0,36.2545,36.2786,36.2364,36.2725,107700.0
2010-04-15 12:40:00,60.19,60.22,60.15,60.22,98100.0,36.2725,36.2906,36.2484,36.2906,98100.0
2010-04-15 12:50:00,60.22,60.29,60.22,60.29,90500.0,36.2906,36.3328,36.2906,36.3328,90500.0
2010-04-15 13:00:00,60.28,60.3,60.23,60.27,140200.0,36.3268,36.3388,36.2966,36.3208,140200.0
2010-04-15 13:10:00,60.27,60.36,60.26,60.34,229600.0,36.3208,36.375,36.3147,36.3629,229600.0
2010-04-15 13:20:00,60.33,60.42,60.31,60.41,140400.0,36.3569,36.4111,36.3449,36.4051,140400.0
2010-04-15 13:30:00,60.41,60.42,60.37,60.41,71700.0,36.4051,36.4111,36.381,36.4051,71700.0
2010-04-15 13:40:00,60.41,60.44,60.35,60.35,169100.0,36.4051,36.4232,36.369,36.369,169100.0
2010-04-15 13:50:00,60.34,60.38,60.33,60.36,87500.0,36.3629,36.387,36.3569,36.375,87500.0
2010-04-15 14:00:00,60.37,60.44,60.34,60.41,133100.0,36.381,36.4232,36.3629,36.4051,133100.0
2010-04-15 14:10:00,60.41,60.42,60.38,60.4,112400.0,36.4051,36.4111,36.387,36.3991,112400.0
2010-04-15 14:20:00,60.4,60.47,60.39,60.45,125400.0,36.3991,36.4413,36.3931,36.4292,125400.0
2010-04-15 14:30:00,60.44,60.46,60.37,60.39,128300.0,36.4232,36.4353,36.381,36.3931,128300.0
2010-04-15 14:40:00,60.39,60.47,60.38,60.45,248800.0,36.3931,36.4413,36.387,36.4292,248800.0
2010-04-15 14:50:00,60.45,60.5,60.43,60.49,383000.0,36.4292,36.4594,36.4172,36.4533,383000.0
2010-04-15 15:00:00,60.5,60.5,60.42,60.45,352900.0,36.4594,36.4594,36.4111,36.4292,352900.0
2010-04-15 15:10:00,60.45,60.48,60.38,60.41,260100.0,36.4292,36.4473,36.387,36.4051,260100.0
2010-04-15 15:20:00,60.41,60.42,60.3,60.3,297600.0,36.4051,36.4111,36.3388,36.3388,297600.0
2010-04-15 15:30:00,60.31,60.35,60.24,60.24,1013200.0,36.3449,36.369,36.3027,36.3027,1013200.0
2010-04-15 15:40:00,60.25,60.39,60.25,60.36,557300.0,36.3087,36.3931,36.3087,36.375,557300.0
2010-04-15 15:50:00,60.36,60.38,60.3,60.35,918100.0,36.375,36.387,36.3388,36.369,918100.0
2010-04-16 09:30:00,59.97,60.22,59.92,60.21,980200.0,36.14,36.2906,36.1098,36.2846,980200.0
2010-04-16 09:40:00,60.21,60.25,59.98,59.98,658000.0,36.2846,36.3087,36.146,36.146,658000.0
2010-04-16 09:50:00,59.98,60.05,59.86,59.9,875200.0,36.146,36.1882,36.0737,36.0978,875200.0
2010-04-16 10:00:00,59.89,60.07,59.87,59.98,487000.0,36.0918,36.2002,36.0797,36.146,487000.0
2010-04-16 10:10:00,59.98,60.16,59.96,60.15,468200.0,36.146,36.2545,36.1339,36.2484,468200.0
2010-04-16 10:20:00,60.15,60.22,60.02,60.04,492800.0,36.2484,36.2906,36.1701,36.1821,492800.0
2010-04-16 10:30:00,60.04,60.11,59.67,59.69,1078200.0,36.1821,36.2243,35.9592,35.9712,1078200.0
2010-04-16 10:40:00,59.69,59.88,59.61,59.73,1273100.0,35.9712,36.0857,35.923,35.9953,1273100.0
2010-04-16 10:50:00,59.74,59.74,59.43,59.65,1769400.0,36.0014,36.0014,35.8145,35.9471,1769400.0
2010-04-16 11:00:00,59.65,59.81,59.6,59.6,978200.0,35.9471,36.0435,35.917,35.917,978200.0
2010-04-16 11:10:00,59.59,59.6,59.08,59.1,2147800.0,35.911,35.917,35.6036,35.6157,2147800.0
2010-04-16 11:20:00,59.11,59.4,59.09,59.28,1377300.0,35.6217,35.7965,35.6096,35.7241,1377300.0
2010-04-16 11:30:00,59.29,59.3,59.15,59.25,808900.0,35.7302,35.7362,35.6458,35.7061,808900.0
2010-04-16 11:40:00,59.25,59.39,59.14,59.17,761900.0,35.7061,35.7904,35.6398,35.6579,761900.0
2010-04-16 11:50:00,59.16,59.17,58.95,59.04,1126100.0,35.6518,35.6579,35.5253,35.5795,1126100.0
2010-04-16 12:00:00,59.04,59.08,58.91,59.07,675500.0,35.5795,35.6036,35.5012,35.5976,675500.0
2010-04-16 12:10:00,59.07,59.14,58.97,59.06,452000.0,35.5976,35.6398,35.5373,35.5916,452000.0
2010-04-16 12:20:00,59.06,59.15,59.06,59.11,344700.0,35.5916,35.6458,35.5916,35.6217,344700.0
2010-04-16 12:30:00,59.12,59.14,58.93,58.94,764500.0,35.6277,35.6398,35.5132,35.5193,764500.0
2010-04-16 12:40:00,58.94,59.13,58.93,59.05,424800.0,35.5193,35.6338,35.5132,35.5855,424800.0
2010-04-16 12:50:00,59.05,59.28,59.03,59.22,619500.0,35.5855,35.7241,35.5735,35.688,619500.0
2010-04-16 13:00:00,59.22,59.36,59.21,59.33,645900.0,35.688,35.7724,35.682,35.7543,645900.0
2010-04-16 13:10:00,59.32,59.38,59.23,59.27,342300.0,35.7483,35.7844,35.694,35.7181,342300.0
2010-04-16 13:20:00,59.27,59.31,59.21,59.25,273800.0,35.7181,35.7422,35.682,35.7061,273800.0
2010-04-16 13:30:00,59.25,59.29,59.21,59.28,324100.0,35.7061,35.7302,35.682,35.7241,324100.0
2010-04-16 13:40:00,59.28,59.39,59.25,59.27,451700.0,35.7241,35.7904,35.7061,35.7181,451700.0
2010-04-16 13:50:00,59.29,59.34,59.25,59.34,255700.0,35.7302,35.7603,35.7061,35.7603,255700.0
2010-04-16 14:00:00,59.34,59.57,59.31,59.57,573000.0,35.7603,35.8989,35.7422,35.8989,573000.0
2010-04-16 14:10:00,59.56,59.61,59.5,59.5,602700.0,35.8929,35.923,35.8567,35.8567,602700.0
2010-04-16 14:20:00,59.5,59.6,59.5,59.54,447700.0,35.8567,35.917,35.8567,35.8808,447700.0
2010-04-16 14:30:00,59.54,59.57,59.44,59.47,413200.0,35.8808,35.8989,35.8206,35.8386,413200.0
2010-04-16 14:40:00,59.46,59.55,59.43,59.45,653200.0,35.8326,35.8869,35.8145,35.8266,653200.0
2010-04-16 14:50:00,59.45,59.48,59.34,59.35,391000.0,35.8266,35.8447,35.7603,35.7663,391000.0
2010-04-16 15:00:00,59.36,59.42,59.3,59.4,1071500.0,35.7724,35.8085,35.7362,35.7965,1071500.0
2010-04-16 15:10:00,59.39,59.44,59.25,59.29,860600.0,35.7904,35.8206,35.7061,35.7302,860600.0
2010-04-16 15:20:00,59.28,59.32,59.22,59.27,618000.0,35.7241,35.7483,35.688,35.7181,618000.0
2010-04-16 15:30:00,59.27,59.39,59.2,59.37,786200.0,35.7181,35.7904,35.6759,35.7784,786200.0
2010-04-16 15:40:00,59.38,59.41,59.24,59.28,1338700.0,35.7844,35.8025,35.7,35.7241,1338700.0
2010-04-16 15:50:00,59.29,59.46,59.2,59.32,6581900.0,35.7302,35.8326,35.6759,35.7483,6581900.0
2010-04-19 09:30:00,58.77,58.97,58.76,58.84,1015500.0,35.4168,35.5373,35.4108,35.459,1015500.0
2010-04-19 09:40:00,58.83,58.92,58.7,58.82,520600.0,35.453,35.5072,35.3746,35.4469,520600.0
2010-04-19 09:50:00,58.82,59.13,58.78,59.01,1003100.0,35.4469,35.6338,35.4228,35.5614,1003100.0
2010-04-19 10:00:00,59.02,59.28,59.02,59.22,797000.0,35.5675,35.7241,35.5675,35.688,797000.0
2010-04-19 10:10:00,59.22,59.37,59.15,59.29,1154700.0,35.688,35.7784,35.6458,35.7302,1154700.0
2010-04-19 10:20:00,59.3,59.33,59.08,59.18,916800.0,35.7362,35.7543,35.6036,35.6639,916800.0
2010-04-19 10:30:00,59.18,59.24,59.08,59.15,836700.0,35.6639,35.7,35.6036,35.6458,836700.0
2010-04-19 10:40:00,59.15,59.2,59.07,59.1,379800.0,35.6458,35.6759,35.5976,35.6157,379800.0
2010-04-19 10:50:00,59.1,59.13,58.92,59.01,500300.0,35.6157,35.6338,35.5072,35.5614,500300.0
2010-04-19 11:00:00,59.01,59.05,58.92,58.95,299500.0,35.5614,35.5855,35.5072,35.5253,299500.0
2010-04-19 11:10:00,58.95,58.96,58.86,58.93,511800.0,35.5253,35.5313,35.471,35.5132,511800.0
2010-04-19 11:20:00,58.94,58.94,58.8,58.85,318200.0,35.5193,35.5193,35.4349,35.465,318200.0
2010-04-19 11:30:00,58.84,58.99,58.83,58.88,235200.0,35.459,35.5494,35.453,35.4831,235200.0
2010-04-19 11:40:00,58.88,58.93,58.84,58.89,598500.0,35.4831,35.5132,35.459,35.4891,598500.0
2010-04-19 11:50:00,58.89,58.89,58.64,58.71,612600.0,35.4891,35.4891,35.3385,35.3806,612600.0
2010-04-19 12:00:00,58.71,58.79,58.64,58.64,395700.0,35.3806,35.4289,35.3385,35.3385,395700.0
2010-04-19 12:10:00,58.65,58.72,58.58,58.72,510700.0,35.3445,35.3867,35.3023,35.3867,510700.0
2010-04-19 12:20:00,58.71,58.8,58.7,58.74,575500.0,35.3806,35.4349,35.3746,35.3987,575500.0
2010-04-19 12:30:00,58.74,58.82,58.71,58.78,244400.0,35.3987,35.4469,35.3806,35.4228,244400.0
2010-04-19 12:40:00,58.78,58.87,58.77,58.82,191700.0,35.4228,35.4771,35.4168,35.4469,191700.0
2010-04-19 12:50:00,58.83,58.89,58.81,58.84,155300.0,35.453,35.4891,35.4409,35.459,155300.0
2010-04-19 13:00:00,58.84,58.85,58.74,58.78,249200.0,35.459,35.465,35.3987,35.4228,249200.0
2010-04-19 13:10:00,58.78,58.89,58.78,58.85,353600.0,35.4228,35.4891,35.4228,35.465,353600.0
2010-04-19 13:20:00,58.84,58.95,58.84,58.93,412700.0,35.459,35.5253,35.459,35.5132,412700.0
2010-04-19 13:30:00,58.93,58.94,58.8,58.82,300400.0,35.5132,35.5193,35.4349,35.4469,300400.0
2010-04-19 13:40:00,58.81,58.9,58.81,58.81,148600.0,35.4409,35.4951,35.4409,35.4409,148600.0
2010-04-19 13:50:00,58.8,58.82,58.74,58.77,315700.0,35.4349,35.4469,35.3987,35.4168,315700.0
2010-04-19 14:00:00,58.77,58.89,58.73,58.86,253400.0,35.4168,35.4891,35.3927,35.471,253400.0
2010-04-19 14:10:00,58.85,59.08,58.84,59.05,481500.0,35.465,35.6036,35.459,35.5855,481500.0
2010-04-19 14:20:00,59.04,59.22,59.03,59.18,573600.0,35.5795,35.688,35.5735,35.6639,573600.0
2010-04-19 14:30:00,59.18,59.27,59.16,59.21,780300.0,35.6639,35.7181,35.6518,35.682,780300.0
2010-04-19 14:40:00,59.2,59.24,59.08,59.14,577100.0,35.6759,35.7,35.6036,35.6398,577100.0
2010-04-19 14:50:00,59.14,59.28,59.13,59.26,515600.0,35.6398,35.7241,35.6338,35.7121,515600.0
2010-04-19 15:00:00,59.27,59.35,59.23,59.27,701000.0,35.7181,35.7663,35.694,35.7181,701000.0
2010-04-19 15:10:00,59.27,59.31,59.23,59.23,553900.0,35.7181,35.7422,35.694,35.694,553900.0
2010-04-19 15:20:00,59.24,59.34,59.24,59.32,625100.0,35.7,35.7603,35.7,35.7483,625100.0
2010-04-19 15:30:00,59.31,59.34,59.21,59.28,567200.0,35.7422,35.7603,35.682,35.7241,567200.0
2010-04-19 15:40:00,59.26,59.35,59.21,59.33,483200.0,35.7121,35.7663,35.682,35.7543,483200.0
2010-04-19 15:50:00,59.33,59.4,59.32,59.35,944200.0,35.7543,35.7965,35.7483,35.7663,944200.0
2010-04-20 09:30:00,59.81,60.12,59.78,60.08,1127600.0,36.0435,36.2304,36.0255,36.2063,1127600.0
2010-04-20 09:40:00,60.07,60.1,59.94,60.08,987800.0,36.2002,36.2183,36.1219,36.2063,987800.0
2010-04-20 09:50:00,60.08,60.23,60.01,60.18,516300.0,36.2063,36.2966,36.1641,36.2665,516300.0
2010-04-20 10:00:00,60.18,60.26,60.14,60.23,913200.0,36.2665,36.3147,36.2424,36.2966,913200.0
2010-04-20 10:10:00,60.22,60.29,60.17,60.23,535500.0,36.2906,36.3328,36.2605,36.2966,535500.0
2010-04-20 10:20:00,60.23,60.26,60.1,60.19,578500.0,36.2966,36.3147,36.2183,36.2725,578500.0
2010-04-20 10:30:00,60.2,60.22,60.1,60.18,615900.0,36.2786,36.2906,36.2183,36.2665,615900.0
2010-04-20 10:40:00,60.17,60.32,60.16,60.29,446100.0,36.2605,36.3509,36.2545,36.3328,446100.0
2010-04-20 10:50:00,60.29,60.34,60.23,60.33,323000.0,36.3328,36.3629,36.2966,36.3569,323000.0
2010-04-20 11:00:00,60.33,60.54,60.33,60.48,852300.0,36.3569,36.4835,36.3569,36.4473,852300.0
2010-04-20 11:10:00,60.49,60.54,60.4,60.44,528500.0,36.4533,36.4835,36.3991,36.4232,528500.0
2010-04-20 11:20:00,60.44,60.58,60.39,60.55,691400.0,36.4232,36.5076,36.3931,36.4895,691400.0
2010-04-20 11:30:00,60.56,60.69,60.53,60.61,1249100.0,36.4955,36.5739,36.4774,36.5257,1249100.0
2010-04-20 11:40:00,60.6,60.6,60.55,60.59,393400.0,36.5196,36.5196,36.4895,36.5136,393400.0
2010-04-20 11:50:00,60.59,60.64,60.57,60.62,333400.0,36.5136,36.5437,36.5015,36.5317,333400.0
2010-04-20 12:00:00,60.62,60.68,60.56,60.68,439600.0,36.5317,36.5678,36.4955,36.5678,439600.0
2010-04-20 12:10:00,60.68,60.75,60.68,60.74,733900.0,36.5678,36.61,36.5678,36.604,733900.0
2010-04-20 12:20:00,60.74,60.75,60.66,60.7,495600.0,36.604,36.61,36.5558,36.5799,495600.0
2010-04-20 12:30:00,60.7,60.7,60.63,60.63,199000.0,36.5799,36.5799,36.5377,36.5377,199000.0
2010-04-20 12:40:00,60.63,60.64,60.47,60.48,572500.0,36.5377,36.5437,36.4413,36.4473,572500.0
2010-04-20 12:50:00,60.48,60.55,60.47,60.53,172300.0,36.4473,36.4895,36.4413,36.4774,172300.0
2010-04-20 13:00:00,60.53,60.58,60.51,60.52,123900.0,36.4774,36.5076,36.4654,36.4714,123900.0
2010-04-20 13:10:00,60.52,60.53,60.49,60.51,67200.0,36.4714,36.4774,36.4533,36.4654,67200.0
2010-04-20 13:20:00,60.51,60.6,60.5,60.59,201500.0,36.4654,36.5196,36.4594,36.5136,201500.0
2010-04-20 13:30:00,60.58,60.64,60.58,60.64,109600.0,36.5076,36.5437,36.5076,36.5437,109600.0
2010-04-20 13:40:00,60.64,60.65,60.56,60.57,96800.0,36.5437,36.5498,36.4955,36.5015,96800.0
2010-04-20 13:50:00,60.58,60.64,60.56,60.59,143900.0,36.5076,36.5437,36.4955,36.5136,143900.0
2010-04-20 14:00:00,60.58,60.6,60.54,60.55,259700.0,36.5076,36.5196,36.4835,36.4895,259700.0
2010-04-20 14:10:00,60.54,60.62,60.53,60.62,219700.0,36.4835,36.5317,36.4774,36.5317,219700.0
2010-04-20 14:20:00,60.62,60.67,60.59,60.62,221000.0,36.5317,36.5618,36.5136,36.5317,221000.0
2010-04-20 14:30:00,60.62,60.67,60.58,60.64,305700.0,36.5317,36.5618,36.5076,36.5437,305700.0
2010-04-20 14:40:00,60.64,60.72,60.63,60.71,282000.0,36.5437,36.5919,36.5377,36.5859,282000.0
2010-04-20 14:50:00,60.7,60.74,60.68,60.72,243300.0,36.5799,36.604,36.5678,36.5919,243300.0
2010-04-20 15:00:00,60.72,60.76,60.68,60.72,272800.0,36.5919,36.616,36.5678,36.5919,272800.0
2010-04-20 15:10:00,60.72,60.72,60.62,60.63,271700.0,36.5919,36.5919,36.5317,36.5377,271700.0
2010-04-20 15:20:00,60.62,60.64,60.57,60.62,264000.0,36.5317,36.5437,36.5015,36.5317,264000.0
2010-04-20 15:30:00,60.63,60.64,60.59,60.64,281200.0,36.5377,36.5437,36.5136,36.5437,281200.0
2010-04-20 15:40:00,60.65,60.65,60.58,60.62,631800.0,36.5498,36.5498,36.5076,36.5317,631800.0
2010-04-20 15:50:00,60.62,60.62,60.54,60.58,1773900.0,36.5317,36.5317,36.4835,36.5076,1773900.0
2010-04-21 09:30:00,60.6,60.74,60.56,60.64,1053200.0,36.5196,36.604,36.4955,36.5437,1053200.0
2010-04-21 09:40:00,60.65,60.91,60.65,60.85,652100.0,36.5498,36.7064,36.5498,36.6703,652100.0
2010-04-21 09:50:00,60.86,60.86,60.76,60.81,416500.0,36.6763,36.6763,36.616,36.6462,416500.0
2010-04-21 10:00:00,60.81,60.82,60.7,60.78,354100.0,36.6462,36.6522,36.5799,36.6281,354100.0
2010-04-21 10:10:00,60.77,60.93,60.75,60.75,303500.0,36.6221,36.7185,36.61,36.61,303500.0
2010-04-21 10:20:00,60.75,60.78,60.68,60.71,308200.0,36.61,36.6281,36.5678,36.5859,308200.0
2010-04-21 10:30:00,60.71,60.71,60.38,60.4,2121200.0,36.5859,36.5859,36.387,36.3991,2121200.0
2010-04-21 10:40:00,60.4,60.68,60.4,60.55,554300.0,36.3991,36.5678,36.3991,36.4895,554300.0
2010-04-21 10:50:00,60.55,60.61,60.42,60.43,718100.0,36.4895,36.5257,36.4111,36.4172,718100.0
2010-04-21 11:00:00,60.43,60.47,60.33,60.33,397200.0,36.4172,36.4413,36.3569,36.3569,397200.0
2010-04-21 11:10:00,60.33,60.46,60.28,60.44,353500.0,36.3569,36.4353,36.3268,36.4232,353500.0
2010-04-21 11:20:00,60.44,60.48,60.21,60.27,716900.0,36.4232,36.4473,36.2846,36.3208,716900.0
2010-04-21 11:30:00,60.27,60.27,60.12,60.21,790400.0,36.3208,36.3208,36.2304,36.2846,790400.0
2010-04-21 11:40:00,60.22,60.28,60.19,60.23,624200.0,36.2906,36.3268,36.2725,36.2966,624200.0
2010-04-21 11:50:00,60.23,60.36,60.23,60.33,363500.0,36.2966,36.375,36.2966,36.3569,363500.0
2010-04-21 12:00:00,60.32,60.46,60.31,60.37,264800.0,36.3509,36.4353,36.3449,36.381,264800.0
2010-04-21 12:10:00,60.36,60.44,60.33,60.41,204200.0,36.375,36.4232,36.3569,36.4051,204200.0
2010-04-21 12:20:00,60.4,60.52,60.39,60.5,213300.0,36.3991,36.4714,36.3931,36.4594,213300.0
2010-04-21 12:30:00,60.51,60.7,60.47,60.69,285200.0,36.4654,36.5799,36.4413,36.5739,285200.0
2010-04-21 12:40:00,60.68,60.71,60.58,60.58,218600.0,36.5678,36.5859,36.5076,36.5076,218600.0
2010-04-21 12:50:00,60.59,60.59,60.49,60.51,271300.0,36.5136,36.5136,36.4533,36.4654,271300.0
2010-04-21 13:00:00,60.51,60.53,60.45,60.45,135300.0,36.4654,36.4774,36.4292,36.4292,135300.0
2010-04-21 13:10:00,60.46,60.46,60.36,60.42,238000.0,36.4353,36.4353,36.375,36.4111,238000.0
2010-04-21 13:20:00,60.41,60.49,60.41,60.45,237600.0,36.4051,36.4533,36.4051,36.4292,237600.0
2010-04-21 13:30:00,60.45,60.46,60.41,60.43,184600.0,36.4292,36.4353,36.4051,36.4172,184600.0
2010-04-21 13:40:00,60.44,60.46,60.38,60.41,152100.0,36.4232,36.4353,36.387,36.4051,152100.0
2010-04-21 13:50:00,60.42,60.46,60.37,60.44,189400.0,36.4111,36.4353,36.381,36.4232,189400.0
2010-04-21 14:00:00,60.44,60.48,60.35,60.36,282000.0,36.4232,36.4473,36.369,36.375,282000.0
2010-04-21 14:10:00,60.35,60.35,60.19,60.2,287800.0,36.369,36.369,36.2725,36.2786,287800.0
2010-04-21 14:20:00,60.2,60.24,60.13,60.18,563200.0,36.2786,36.3027,36.2364,36.2665,563200.0
2010-04-21 14:30:00,60.18,60.19,60.04,60.14,538300.0,36.2665,36.2725,36.1821,36.2424,538300.0
2010-04-21 14:40:00,60.14,60.22,60.14,60.18,224300.0,36.2424,36.2906,36.2424,36.2665,224300.0
2010-04-21 14:50:00,60.18,60.26,60.15,60.25,285400.0,36.2665,36.3147,36.2484,36.3087,285400.0
2010-04-21 15:00:00,60.25,60.31,60.25,60.28,616900.0,36.3087,36.3449,36.3087,36.3268,616900.0
2010-04-21 15:10:00,60.28,60.36,60.26,60.31,213000.0,36.3268,36.375,36.3147,36.3449,213000.0
2010-04-21 15:20:00,60.3,60.33,60.2,60.32,288200.0,36.3388,36.3569,36.2786,36.3509,288200.0
2010-04-21 15:30:00,60.32,60.43,60.32,60.39,500600.0,36.3509,36.4172,36.3509,36.3931,500600.0
2010-04-21 15:40:00,60.38,60.53,60.35,60.51,496200.0,36.387,36.4774,36.369,36.4654,496200.0
2010-04-21 15:50:00,60.51,60.53,60.46,60.47,890000.0,36.4654,36.4774,36.4353,36.4413,890000.0
2010-04-22 09:30:00,59.97,59.97,59.69,59.72,1088700.0,36.14,36.14,35.9712,35.9893,1088700.0
2010-04-22 09:40:00,59.71,59.74,59.52,59.73,1196700.0,35.9833,36.0014,35.8688,35.9953,1196700.0
2010-04-22 09:50:00,59.74,59.86,59.65,59.8,739700.0,36.0014,36.0737,35.9471,36.0375,739700.0
2010-04-22 10:00:00,59.8,59.92,59.71,59.78,662000.0,36.0375,36.1098,35.9833,36.0255,662000.0
2010-04-22 10:10:00,59.78,59.85,59.65,59.78,659000.0,36.0255,36.0676,35.9471,36.0255,659000.0
2010-04-22 10:20:00,59.78,60.06,59.78,59.87,979100.0,36.0255,36.1942,36.0255,36.0797,979100.0
2010-04-22 10:30:00,59.86,60.06,59.74,60.0,2195300.0,36.0737,36.1942,36.0014,36.158,2195300.0
2010-04-22 10:40:00,60.01,60.16,59.9,60.06,1017300.0,36.1641,36.2545,36.0978,36.1942,1017300.0
2010-04-22 10:50:00,60.06,60.12,59.98,60.04,376900.0,36.1942,36.2304,36.146,36.1821,376900.0
2010-04-22 11:00:00,60.03,60.1,59.98,60.06,388700.0,36.1761,36.2183,36.146,36.1942,388700.0
2010-04-22 11:10:00,60.06,60.09,59.91,59.95,274600.0,36.1942,36.2123,36.1038,36.1279,274600.0
2010-04-22 11:20:00,59.95,59.96,59.88,59.91,275400.0,36.1279,36.1339,36.0857,36.1038,275400.0
2010-04-22 11:30:00,59.91,59.92,59.76,59.83,437500.0,36.1038,36.1098,36.0134,36.0556,437500.0
2010-04-22 11:40:00,59.84,59.9,59.82,59.85,268000.0,36.0616,36.0978,36.0496,36.0676,268000.0
2010-04-22 11:50:00,59.85,60.0,59.83,59.96,226800.0,36.0676,36.158,36.0556,36.1339,226800.0
2010-04-22 12:00:00,59.96,60.13,59.91,60.1,293100.0,36.1339,36.2364,36.1038,36.2183,293100.0
2010-04-22 12:10:00,60.1,60.12,59.98,59.98,196000.0,36.2183,36.2304,36.146,36.146,196000.0
2010-04-22 12:20:00,59.98,60.1,59.94,60.09,164700.0,36.146,36.2183,36.1219,36.2123,164700.0
2010-04-22 12:30:00,60.08,60.16,60.01,60.13,135700.0,36.2063,36.2545,36.1641,36.2364,135700.0
2010-04-22 12:40:00,60.12,60.13,60.01,60.03,167400.0,36.2304,36.2364,36.1641,36.1761,167400.0
2010-04-22 12:50:00,60.03,60.04,59.96,60.03,181000.0,36.1761,36.1821,36.1339,36.1761,181000.0
2010-04-22 13:00:00,60.02,60.25,59.98,60.24,310400.0,36.1701,36.3087,36.146,36.3027,310400.0
2010-04-22 13:10:00,60.24,60.34,60.23,60.28,392500.0,36.3027,36.3629,36.2966,36.3268,392500.0
2010-04-22 13:20:00,60.28,60.34,60.23,60.3,289500.0,36.3268,36.3629,36.2966,36.3388,289500.0
2010-04-22 13:30:00,60.29,60.31,60.24,60.25,133300.0,36.3328,36.3449,36.3027,36.3087,133300.0
2010-04-22 13:40:00,60.25,60.37,60.25,60.34,266300.0,36.3087,36.381,36.3087,36.3629,266300.0
2010-04-22 13:50:00,60.34,60.43,60.27,60.42,241200.0,36.3629,36.4172,36.3208,36.4111,241200.0
2010-04-22 14:00:00,60.41,60.42,60.34,60.4,142300.0,36.4051,36.4111,36.3629,36.3991,142300.0
2010-04-22 14:10:00,60.4,60.43,60.34,60.41,213000.0,36.3991,36.4172,36.3629,36.4051,213000.0
2010-04-22 14:20:00,60.4,60.48,60.36,60.48,301700.0,36.3991,36.4473,36.375,36.4473,301700.0
2010-04-22 14:30:00,60.48,60.51,60.44,60.47,308500.0,36.4473,36.4654,36.4232,36.4413,308500.0
2010-04-22 14:40:00,60.48,60.49,60.43,60.46,174500.0,36.4473,36.4533,36.4172,36.4353,174500.0
2010-04-22 14:50:00,60.46,60.47,60.39,60.45,303400.0,36.4353,36.4413,36.3931,36.4292,303400.0
2010-04-22 15:00:00,60.45,60.49,60.38,60.39,218400.0,36.4292,36.4533,36.387,36.3931,218400.0
2010-04-22 15:10:00,60.39,60.49,60.38,60.47,205000.0,36.3931,36.4533,36.387,36.4413,205000.0
2010-04-22 15:20:00,60.48,60.57,60.47,60.56,369800.0,36.4473,36.5015,36.4413,36.4955,369800.0
2010-04-22 15:30:00,60.57,60.59,60.51,60.54,478700.0,36.5015,36.5136,36.4654,36.4835,478700.0
2010-04-22 15:40:00,60.53,60.6,60.51,60.58,554700.0,36.4774,36.5196,36.4654,36.5076,554700.0
2010-04-22 15:50:00,60.58,60.64,60.55,60.57,1199700.0,36.5076,36.5437,36.4895,36.5015,1199700.0
2010-04-23 09:30:00,60.65,60.84,60.57,60.81,787200.0,36.5498,36.6643,36.5015,36.6462,787200.0
2010-04-23 09:40:00,60.81,60.86,60.65,60.72,732400.0,36.6462,36.6763,36.5498,36.5919,732400.0
2010-04-23 09:50:00,60.72,60.92,60.66,60.85,553100.0,36.5919,36.7125,36.5558,36.6703,553100.0
2010-04-23 10:00:00,60.85,61.09,60.84,61.08,1151300.0,36.6703,36.8149,36.6643,36.8089,1151300.0
2010-04-23 10:10:00,61.07,61.24,61.06,61.07,857900.0,36.8029,36.9053,36.7968,36.8029,857900.0
2010-04-23 10:20:00,61.06,61.19,61.03,61.09,551300.0,36.7968,36.8752,36.7788,36.8149,551300.0
2010-04-23 10:30:00,61.09,61.17,61.0,61.13,869400.0,36.8149,36.8631,36.7607,36.839,869400.0
2010-04-23 10:40:00,61.14,61.29,61.13,61.16,603000.0,36.845,36.9354,36.839,36.8571,603000.0
2010-04-23 10:50:00,61.17,61.19,61.04,61.08,447800.0,36.8631,36.8752,36.7848,36.8089,447800.0
2010-04-23 11:00:00,61.08,61.14,61.0,61.05,486900.0,36.8089,36.845,36.7607,36.7908,486900.0
2010-04-23 11:10:00,61.05,61.25,61.03,61.24,398900.0,36.7908,36.9113,36.7788,36.9053,398900.0
2010-04-23 11:20:00,61.24,61.24,61.0,61.02,396300.0,36.9053,36.9053,36.7607,36.7727,396300.0
2010-04-23 11:30:00,61.03,61.05,60.9,61.05,316100.0,36.7788,36.7908,36.7004,36.7908,316100.0
2010-04-23 11:40:00,61.05,61.08,60.99,61.04,146400.0,36.7908,36.8089,36.7547,36.7848,146400.0
2010-04-23 11:50:00,61.03,61.04,60.98,61.03,132700.0,36.7788,36.7848,36.7486,36.7788,132700.0
2010-04-23 12:00:00,61.02,61.2,61.01,61.18,1327100.0,36.7727,36.8812,36.7667,36.8692,1327100.0
2010-04-23 12:10:00,61.18,61.25,61.15,61.25,1058500.0,36.8692,36.9113,36.8511,36.9113,1058500.0
2010-04-23 12:20:00,61.25,61.27,61.22,61.23,604300.0,36.9113,36.9234,36.8933,36.8993,604300.0
2010-04-23 12:30:00,61.24,61.25,61.17,61.22,154300.0,36.9053,36.9113,36.8631,36.8933,154300.0
2010-04-23 12:40:00,61.22,61.25,61.21,61.22,114100.0,36.8933,36.9113,36.8872,36.8933,114100.0
2010-04-23 12:50:00,61.22,61.28,61.19,61.28,163300.0,36.8933,36.9294,36.8752,36.9294,163300.0
2010-04-23 13:00:00,61.28,61.33,61.24,61.29,171300.0,36.9294,36.9595,36.9053,36.9354,171300.0
2010-04-23 13:10:00,61.28,61.35,61.28,61.29,101100.0,36.9294,36.9716,36.9294,36.9354,101100.0
2010-04-23 13:20:00,61.29,61.45,61.29,61.43,959400.0,36.9354,37.0319,36.9354,37.0198,959400.0
2010-04-23 13:30:00,61.43,61.5,61.43,61.47,182000.0,37.0198,37.062,37.0198,37.0439,182000.0
2010-04-23 13:40:00,61.46,61.55,61.41,61.54,317100.0,37.0379,37.0921,37.0078,37.0861,317100.0
2010-04-23 13:50:00,61.55,61.67,61.55,61.65,344100.0,37.0921,37.1644,37.0921,37.1524,344100.0
2010-04-23 14:00:00,61.65,61.7,61.6,61.67,217300.0,37.1524,37.1825,37.1223,37.1644,217300.0
2010-04-23 14:10:00,61.67,61.79,61.66,61.73,348900.0,37.1644,37.2368,37.1584,37.2006,348900.0
2010-04-23 14:20:00,61.73,61.74,61.69,61.71,271900.0,37.2006,37.2066,37.1765,37.1885,271900.0
2010-04-23 14:30:00,61.71,61.72,61.62,61.66,409800.0,37.1885,37.1946,37.1343,37.1584,409800.0
2010-04-23 14:40:00,61.67,61.77,61.66,61.76,334000.0,37.1644,37.2247,37.1584,37.2187,334000.0
2010-04-23 14:50:00,61.77,61.97,61.76,61.94,1085900.0,37.2247,37.3452,37.2187,37.3272,1085900.0
2010-04-23 15:00:00,61.93,61.96,61.88,61.91,708800.0,37.3211,37.3392,37.291,37.3091,708800.0
2010-04-23 15:10:00,61.92,62.03,61.91,62.02,405300.0,37.3151,37.3814,37.3091,37.3754,405300.0
2010-04-23 15:20:00,62.02,62.03,61.96,61.97,293900.0,37.3754,37.3814,37.3392,37.3452,293900.0
2010-04-23 15:30:00,61.97,62.03,61.96,61.98,409600.0,37.3452,37.3814,37.3392,37.3513,409600.0
2010-04-23 15:40:00,61.98,62.07,61.85,62.03,1134600.0,37.3513,37.4055,37.2729,37.3814,1134600.0
2010-04-23 15:50:00,62.03,62.08,62.02,62.05,2912200.0,37.3814,37.4115,37.3754,37.3934,2912200.0
2010-04-26 09:30:00,62.15,62.2,61.95,62.06,929800.0,37.4537,37.4838,37.3332,37.3995,929800.0
2010-04-26 09:40:00,62.06,62.18,62.0,62.05,1168800.0,37.3995,37.4718,37.3633,37.3934,1168800.0
2010-04-26 09:50:00,62.05,62.08,61.84,61.9,671900.0,37.3934,37.4115,37.2669,37.303,671900.0
2010-04-26 10:00:00,61.9,61.98,61.88,61.91,681200.0,37.303,37.3513,37.291,37.3091,681200.0
2010-04-26 10:10:00,61.92,62.08,61.91,61.91,858700.0,37.3151,37.4115,37.3091,37.3091,858700.0
2010-04-26 10:20:00,61.91,62.1,61.91,61.98,836600.0,37.3091,37.4236,37.3091,37.3513,836600.0
2010-04-26 10:30:00,61.98,62.07,61.9,61.95,448200.0,37.3513,37.4055,37.303,37.3332,448200.0
2010-04-26 10:40:00,61.96,62.12,61.92,62.07,376100.0,37.3392,37.4356,37.3151,37.4055,376100.0
2010-04-26 10:50:00,62.06,62.22,62.04,62.17,276800.0,37.3995,37.4959,37.3874,37.4658,276800.0
2010-04-26 11:00:00,62.17,62.28,62.16,62.25,494300.0,37.4658,37.532,37.4597,37.514,494300.0
2010-04-26 11:10:00,62.25,62.3,62.2,62.23,336500.0,37.514,37.5441,37.4838,37.5019,336500.0
2010-04-26 11:20:00,62.22,62.23,62.08,62.12,367600.0,37.4959,37.5019,37.4115,37.4356,367600.0
2010-04-26 11:30:00,62.12,62.14,62.03,62.05,314100.0,37.4356,37.4477,37.3814,37.3934,314100.0
2010-04-26 11:40:00,62.04,62.13,62.03,62.1,200000.0,37.3874,37.4417,37.3814,37.4236,200000.0
2010-04-26 11:50:00,62.1,62.11,61.96,61.96,216400.0,37.4236,37.4296,37.3392,37.3392,216400.0
2010-04-26 12:00:00,61.97,62.01,61.89,62.0,555400.0,37.3452,37.3693,37.297,37.3633,555400.0
2010-04-26 12:10:00,62.0,62.14,62.0,62.07,322500.0,37.3633,37.4477,37.3633,37.4055,322500.0
2010-04-26 12:20:00,62.08,62.08,62.02,62.07,128400.0,37.4115,37.4115,37.3754,37.4055,128400.0
2010-04-26 12:30:00,62.07,62.19,62.05,62.15,169000.0,37.4055,37.4778,37.3934,37.4537,169000.0
2010-04-26 12:40:00,62.15,62.15,62.07,62.1,102000.0,37.4537,37.4537,37.4055,37.4236,102000.0
2010-04-26 12:50:00,62.09,62.1,62.04,62.1,136500.0,37.4175,37.4236,37.3874,37.4236,136500.0
2010-04-26 13:00:00,62.1,62.12,62.03,62.03,72900.0,37.4236,37.4356,37.3814,37.3814,72900.0
2010-04-26 13:10:00,62.03,62.07,62.0,62.06,175100.0,37.3814,37.4055,37.3633,37.3995,175100.0
2010-04-26 13:20:00,62.05,62.08,62.03,62.03,144200.0,37.3934,37.4115,37.3814,37.3814,144200.0
2010-04-26 13:30:00,62.03,62.05,61.94,62.01,181000.0,37.3814,37.3934,37.3272,37.3693,181000.0
2010-04-26 13:40:00,62.0,62.03,61.96,62.02,214400.0,37.3633,37.3814,37.3392,37.3754,214400.0
2010-04-26 13:50:00,62.02,62.1,61.99,62.08,153700.0,37.3754,37.4236,37.3573,37.4115,153700.0
2010-04-26 14:00:00,62.08,62.08,61.95,61.96,221500.0,37.4115,37.4115,37.3332,37.3392,221500.0
2010-04-26 14:10:00,61.97,62.13,61.95,62.11,279900.0,37.3452,37.4417,37.3332,37.4296,279900.0
2010-04-26 14:20:00,62.11,62.18,62.07,62.17,178400.0,37.4296,37.4718,37.4055,37.4658,178400.0
2010-04-26 14:30:00,62.16,62.17,62.07,62.08,122300.0,37.4597,37.4658,37.4055,37.4115,122300.0
2010-04-26 14:40:00,62.09,62.12,62.07,62.11,168600.0,37.4175,37.4356,37.4055,37.4296,168600.0
2010-04-26 14:50:00,62.11,62.13,61.99,61.99,206800.0,37.4296,37.4417,37.3573,37.3573,206800.0
2010-04-26 15:00:00,61.98,62.05,61.95,61.95,278800.0,37.3513,37.3934,37.3332,37.3332,278800.0
2010-04-26 15:10:00,61.95,61.96,61.8,61.83,553000.0,37.3332,37.3392,37.2428,37.2609,553000.0
2010-04-26 15:20:00,61.83,61.91,61.78,61.87,908500.0,37.2609,37.3091,37.2307,37.285,908500.0
2010-04-26 15:30:00,61.88,61.96,61.87,61.92,444700.0,37.291,37.3392,37.285,37.3151,444700.0
2010-04-26 15:40:00,61.92,61.97,61.84,61.88,497900.0,37.3151,37.3452,37.2669,37.291,497900.0
2010-04-26 15:50:00,61.89,61.96,61.84,61.87,1073600.0,37.297,37.3392,37.2669,37.285,1073600.0
2010-04-27 09:30:00,61.45,61.65,61.39,61.49,680600.0,37.0319,37.1524,36.9957,37.056,680600.0
2010-04-27 09:40:00,61.49,61.67,61.49,61.51,943700.0,37.056,37.1644,37.056,37.068,943700.0
2010-04-27 09:50:00,61.5,61.52,61.38,61.51,552100.0,37.062,37.074,36.9897,37.068,552100.0
2010-04-27 10:00:00,61.53,61.65,61.43,61.58,961100.0,37.0801,37.1524,37.0198,37.1102,961100.0
2010-04-27 10:10:00,61.57,61.67,61.54,61.65,476400.0,37.1042,37.1644,37.0861,37.1524,476400.0
2010-04-27 10:20:00,61.64,61.7,61.63,61.69,928600.0,37.1464,37.1825,37.1403,37.1765,928600.0
2010-04-27 10:30:00,61.67,61.9,61.67,61.9,516900.0,37.1644,37.303,37.1644,37.303,516900.0
2010-04-27 10:40:00,61.9,61.91,61.72,61.73,604100.0,37.303,37.3091,37.1946,37.2006,604100.0
2010-04-27 10:50:00,61.74,61.76,61.54,61.62,1396200.0,37.2066,37.2187,37.0861,37.1343,1396200.0
2010-04-27 11:00:00,61.62,61.68,61.45,61.45,681700.0,37.1343,37.1705,37.0319,37.0319,681700.0
2010-04-27 11:10:00,61.46,61.46,61.12,61.22,2832100.0,37.0379,37.0379,36.833,36.8933,2832100.0
2010-04-27 11:20:00,61.22,61.22,60.55,60.72,3395800.0,36.8933,36.8933,36.4895,36.5919,3395800.0
2010-04-27 11:30:00,60.71,60.73,60.37,60.53,3213800.0,36.5859,36.598,36.381,36.4774,3213800.0
2010-04-27 11:40:00,60.54,60.67,60.45,60.45,883600.0,36.4835,36.5618,36.4292,36.4292,883600.0
2010-04-27 11:50:00,60.45,60.59,60.32,60.34,1243500.0,36.4292,36.5136,36.3509,36.3629,1243500.0
2010-04-27 12:00:00,60.33,60.57,60.31,60.5,394900.0,36.3569,36.5015,36.3449,36.4594,394900.0
2010-04-27 12:10:00,60.49,60.5,60.16,60.27,1254700.0,36.4533,36.4594,36.2545,36.3208,1254700.0
2010-04-27 12:20:00,60.27,60.42,60.25,60.33,646700.0,36.3208,36.4111,36.3087,36.3569,646700.0
2010-04-27 12:30:00,60.33,60.48,60.3,60.48,290600.0,36.3569,36.4473,36.3388,36.4473,290600.0
2010-04-27 12:40:00,60.48,60.6,60.47,60.53,279300.0,36.4473,36.5196,36.4413,36.4774,279300.0
2010-04-27 12:50:00,60.53,60.6,60.52,60.6,207200.0,36.4774,36.5196,36.4714,36.5196,207200.0
2010-04-27 13:00:00,60.6,60.7,60.56,60.63,361200.0,36.5196,36.5799,36.4955,36.5377,361200.0
2010-04-27 13:10:00,60.64,60.76,60.59,60.76,382800.0,36.5437,36.616,36.5136,36.616,382800.0
2010-04-27 13:20:00,60.76,60.81,60.67,60.76,347800.0,36.616,36.6462,36.5618,36.616,347800.0
2010-04-27 13:30:00,60.76,60.76,60.59,60.59,332200.0,36.616,36.616,36.5136,36.5136,332200.0
2010-04-27 13:40:00,60.58,60.64,60.54,60.64,346300.0,36.5076,36.5437,36.4835,36.5437,346300.0
2010-04-27 13:50:00,60.63,60.68,60.58,60.59,295700.0,36.5377,36.5678,36.5076,36.5136,295700.0
2010-04-27 14:00:00,60.59,60.61,60.41,60.49,862800.0,36.5136,36.5257,36.4051,36.4533,862800.0
2010-04-27 14:10:00,60.49,60.53,60.45,60.5,298200.0,36.4533,36.4774,36.4292,36.4594,298200.0
2010-04-27 14:20:00,60.49,60.51,60.41,60.42,533800.0,36.4533,36.4654,36.4051,36.4111,533800.0
2010-04-27 14:30:00,60.41,60.42,60.26,60.31,600300.0,36.4051,36.4111,36.3147,36.3449,600300.0
2010-04-27 14:40:00,60.31,60.38,60.25,60.32,636000.0,36.3449,36.387,36.3087,36.3509,636000.0
2010-04-27 14:50:00,60.32,60.35,60.2,60.29,436000.0,36.3509,36.369,36.2786,36.3328,436000.0
2010-04-27 15:00:00,60.29,60.51,60.24,60.49,905000.0,36.3328,36.4654,36.3027,36.4533,905000.0
2010-04-27 15:10:00,60.49,60.56,60.39,60.54,459300.0,36.4533,36.4955,36.3931,36.4835,459300.0
2010-04-27 15:20:00,60.55,60.56,60.35,60.41,477500.0,36.4895,36.4955,36.369,36.4051,477500.0
2010-04-27 15:30:00,60.4,60.4,60.21,60.27,1260800.0,36.3991,36.3991,36.2846,36.3208,1260800.0
2010-04-27 15:40:00,60.26,60.26,60.08,60.16,1551900.0,36.3147,36.3147,36.2063,36.2545,1551900.0
2010-04-27 15:50:00,60.17,60.21,59.83,60.0,3626000.0,36.2605,36.2846,36.0556,36.158,3626000.0
2010-04-28 09:30:00,60.39,60.5,60.3,60.36,835600.0,36.3931,36.4594,36.3388,36.375,835600.0
2010-04-28 09:40:00,60.36,60.62,60.28,60.62,610500.0,36.375,36.5317,36.3268,36.5317,610500.0
2010-04-28 09:50:00,60.62,60.64,60.23,60.37,808500.0,36.5317,36.5437,36.2966,36.381,808500.0
2010-04-28 10:00:00,60.36,60.41,60.07,60.07,876200.0,36.375,36.4051,36.2002,36.2002,876200.0
2010-04-28 10:10:00,60.07,60.33,60.02,60.24,639400.0,36.2002,36.3569,36.1701,36.3027,639400.0
2010-04-28 10:20:00,60.25,60.3,60.09,60.23,492700.0,36.3087,36.3388,36.2123,36.2966,492700.0
2010-04-28 10:30:00,60.22,60.34,59.98,60.05,910200.0,36.2906,36.3629,36.146,36.1882,910200.0
2010-04-28 10:40:00,60.05,60.32,60.05,60.17,688300.0,36.1882,36.3509,36.1882,36.2605,688300.0
2010-04-28 10:50:00,60.17,60.49,60.17,60.49,913800.0,36.2605,36.4533,36.2605,36.4533,913800.0
2010-04-28 11:00:00,60.49,60.64,60.4,60.53,658500.0,36.4533,36.5437,36.3991,36.4774,658500.0
2010-04-28 11:10:00,60.53,60.64,60.47,60.63,346900.0,36.4774,36.5437,36.4413,36.5377,346900.0
2010-04-28 11:20:00,60.63,60.66,60.23,60.33,1682300.0,36.5377,36.5558,36.2966,36.3569,1682300.0
2010-04-28 11:30:00,60.26,60.33,59.77,60.0,1324200.0,36.3147,36.3569,36.0194,36.158,1324200.0
2010-04-28 11:40:00,59.99,60.24,59.98,60.2,924100.0,36.152,36.3027,36.146,36.2786,924100.0
2010-04-28 11:50:00,60.19,60.27,60.05,60.16,366800.0,36.2725,36.3208,36.1882,36.2545,366800.0
2010-04-28 12:00:00,60.16,60.19,59.91,60.04,618700.0,36.2545,36.2725,36.1038,36.1821,618700.0
2010-04-28 12:10:00,60.05,60.14,60.0,60.11,274100.0,36.1882,36.2424,36.158,36.2243,274100.0
2010-04-28 12:20:00,60.1,60.33,60.05,60.29,439600.0,36.2183,36.3569,36.1882,36.3328,439600.0
2010-04-28 12:30:00,60.29,60.4,60.28,60.33,242400.0,36.3328,36.3991,36.3268,36.3569,242400.0
2010-04-28 12:40:00,60.33,60.4,60.28,60.37,128000.0,36.3569,36.3991,36.3268,36.381,128000.0
2010-04-28 12:50:00,60.37,60.48,60.37,60.42,263500.0,36.381,36.4473,36.381,36.4111,263500.0
2010-04-28 13:00:00,60.42,60.52,60.39,60.48,111300.0,36.4111,36.4714,36.3931,36.4473,111300.0
2010-04-28 13:10:00,60.48,60.53,60.43,60.45,137600.0,36.4473,36.4774,36.4172,36.4292,137600.0
2010-04-28 13:20:00,60.46,60.51,60.44,60.44,157600.0,36.4353,36.4654,36.4232,36.4232,157600.0
2010-04-28 13:30:00,60.44,60.52,60.43,60.52,128100.0,36.4232,36.4714,36.4172,36.4714,128100.0
2010-04-28 13:40:00,60.52,60.52,60.47,60.49,79300.0,36.4714,36.4714,36.4413,36.4533,79300.0
2010-04-28 13:50:00,60.5,60.53,60.46,60.5,115400.0,36.4594,36.4774,36.4353,36.4594,115400.0
2010-04-28 14:00:00,60.5,60.52,60.42,60.42,205300.0,36.4594,36.4714,36.4111,36.4111,205300.0
2010-04-28 14:10:00,60.43,60.51,60.35,60.4,674300.0,36.4172,36.4654,36.369,36.3991,674300.0
2010-04-28 14:20:00,60.4,60.73,60.38,60.6,546500.0,36.3991,36.598,36.387,36.5196,546500.0
2010-04-28 14:30:00,60.6,60.66,60.47,60.61,667200.0,36.5196,36.5558,36.4413,36.5257,667200.0
2010-04-28 14:40:00,60.61,60.71,60.5,60.5,538100.0,36.5257,36.5859,36.4594,36.4594,538100.0
2010-04-28 14:50:00,60.49,60.74,60.47,60.65,582500.0,36.4533,36.604,36.4413,36.5498,582500.0
2010-04-28 15:00:00,60.66,60.75,60.62,60.64,484700.0,36.5558,36.61,36.5317,36.5437,484700.0
2010-04-28 15:10:00,60.64,60.67,60.57,60.65,545900.0,36.5437,36.5618,36.5015,36.5498,545900.0
2010-04-28 15:20:00,60.65,60.7,60.6,60.64,498900.0,36.5498,36.5799,36.5196,36.5437,498900.0
2010-04-28 15:30:00,60.64,60.7,60.52,60.55,520600.0,36.5437,36.5799,36.4714,36.4895,520600.0
2010-04-28 15:40:00,60.55,60.56,60.38,60.43,831900.0,36.4895,36.4955,36.387,36.4172,831900.0
2010-04-28 15:50:00,60.42,60.62,60.4,60.6,1043500.0,36.4111,36.5317,36.3991,36.5196,1043500.0
2010-04-29 09:30:00,60.9,61.21,60.89,61.21,981100.0,36.7004,36.8872,36.6944,36.8872,981100.0
2010-04-29 09:40:00,61.22,61.31,61.04,61.11,1170000.0,36.8933,36.9475,36.7848,36.827,1170000.0
2010-04-29 09:50:00,61.11,61.23,61.08,61.12,974100.0,36.827,36.8993,36.8089,36.833,974100.0
2010-04-29 10:00:00,61.13,61.27,61.09,61.16,1252600.0,36.839,36.9234,36.8149,36.8571,1252600.0
2010-04-29 10:10:00,61.15,61.22,61.11,61.19,1021500.0,36.8511,36.8933,36.827,36.8752,1021500.0
2010-04-29 10:20:00,61.2,61.37,61.19,61.33,1000200.0,36.8812,36.9837,36.8752,36.9595,1000200.0
2010-04-29 10:30:00,61.32,61.35,61.07,61.1,616900.0,36.9535,36.9716,36.8029,36.8209,616900.0
2010-04-29 10:40:00,61.11,61.25,61.03,61.23,421600.0,36.827,36.9113,36.7788,36.8993,421600.0
2010-04-29 10:50:00,61.22,61.35,61.22,61.33,719200.0,36.8933,36.9716,36.8933,36.9595,719200.0
2010-04-29 11:00:00,61.34,61.39,61.07,61.13,574100.0,36.9656,36.9957,36.8029,36.839,574100.0
2010-04-29 11:10:00,61.13,61.14,60.83,60.92,1473400.0,36.839,36.845,36.6582,36.7125,1473400.0
2010-04-29 11:20:00,60.93,61.1,60.82,61.08,1200200.0,36.7185,36.8209,36.6522,36.8089,1200200.0
2010-04-29 11:30:00,61.08,61.12,60.99,61.06,608400.0,36.8089,36.833,36.7547,36.7968,608400.0
2010-04-29 11:40:00,61.05,61.14,61.05,61.05,458300.0,36.7908,36.845,36.7908,36.7908,458300.0
2010-04-29 11:50:00,61.06,61.07,60.99,61.04,295300.0,36.7968,36.8029,36.7547,36.7848,295300.0
2010-04-29 12:00:00,61.05,61.14,61.04,61.09,533600.0,36.7908,36.845,36.7848,36.8149,533600.0
2010-04-29 12:10:00,61.08,61.08,60.97,61.02,227300.0,36.8089,36.8089,36.7426,36.7727,227300.0
2010-04-29 12:20:00,61.03,61.05,60.88,60.9,351200.0,36.7788,36.7908,36.6884,36.7004,351200.0
2010-04-29 12:30:00,60.89,60.98,60.86,60.92,299900.0,36.6944,36.7486,36.6763,36.7125,299900.0
2010-04-29 12:40:00,60.92,61.05,60.86,60.89,1209200.0,36.7125,36.7908,36.6763,36.6944,1209200.0
2010-04-29 12:50:00,60.89,60.93,60.67,60.67,683600.0,36.6944,36.7185,36.5618,36.5618,683600.0
2010-04-29 13:00:00,60.67,60.74,60.25,60.43,1549900.0,36.5618,36.604,36.3087,36.4172,1549900.0
2010-04-29 13:10:00,60.44,60.67,60.43,60.61,1204200.0,36.4232,36.5618,36.4172,36.5257,1204200.0
2010-04-29 13:20:00,60.61,60.77,60.61,60.7,759000.0,36.5257,36.6221,36.5257,36.5799,759000.0
2010-04-29 13:30:00,60.71,60.77,60.68,60.76,320800.0,36.5859,36.6221,36.5678,36.616,320800.0
2010-04-29 13:40:00,60.75,60.92,60.72,60.91,474400.0,36.61,36.7125,36.5919,36.7064,474400.0
2010-04-29 13:50:00,60.91,60.94,60.83,60.87,309600.0,36.7064,36.7245,36.6582,36.6823,309600.0
2010-04-29 14:00:00,60.86,60.94,60.8,60.94,413300.0,36.6763,36.7245,36.6402,36.7245,413300.0
2010-04-29 14:10:00,60.93,60.94,60.87,60.9,422300.0,36.7185,36.7245,36.6823,36.7004,422300.0
2010-04-29 14:20:00,60.91,60.94,60.86,60.91,332500.0,36.7064,36.7245,36.6763,36.7064,332500.0
2010-04-29 14:30:00,60.91,60.92,60.72,60.73,313400.0,36.7064,36.7125,36.5919,36.598,313400.0
2010-04-29 14:40:00,60.73,60.79,60.69,60.75,285300.0,36.598,36.6341,36.5739,36.61,285300.0
2010-04-29 14:50:00,60.74,60.76,60.55,60.57,652900.0,36.604,36.616,36.4895,36.5015,652900.0
2010-04-29 15:00:00,60.57,60.65,60.5,60.63,548400.0,36.5015,36.5498,36.4594,36.5377,548400.0
2010-04-29 15:10:00,60.63,60.63,60.51,60.52,530400.0,36.5377,36.5377,36.4654,36.4714,530400.0
2010-04-29 15:20:00,60.52,60.56,60.46,60.55,541600.0,36.4714,36.4955,36.4353,36.4895,541600.0
2010-04-29 15:30:00,60.55,60.63,60.52,60.62,462700.0,36.4895,36.5377,36.4714,36.5317,462700.0
2010-04-29 15:40:00,60.63,60.66,60.57,60.66,737700.0,36.5377,36.5558,36.5015,36.5558,737700.0
2010-04-29 15:50:00,60.66,60.73,60.61,60.68,1361100.0,36.5558,36.598,36.5257,36.5678,1361100.0
2010-04-30 09:30:00,60.8,60.83,60.08,60.19,1368100.0,36.6402,36.6582,36.2063,36.2725,1368100.0
2010-04-30 09:40:00,60.2,60.4,60.1,60.3,1094400.0,36.2786,36.3991,36.2183,36.3388,1094400.0
2010-04-30 09:50:00,60.3,60.38,60.13,60.15,787600.0,36.3388,36.387,36.2364,36.2484,787600.0
2010-04-30 10:00:00,60.14,60.26,59.64,59.69,1251700.0,36.2424,36.3147,35.9411,35.9712,1251700.0
2010-04-30 10:10:00,59.7,59.79,59.53,59.78,907500.0,35.9773,36.0315,35.8748,36.0255,907500.0
2010-04-30 10:20:00,59.77,60.13,59.75,60.11,770200.0,36.0194,36.2364,36.0074,36.2243,770200.0
2010-04-30 10:30:00,60.11,60.14,60.0,60.06,412700.0,36.2243,36.2424,36.158,36.1942,412700.0
2010-04-30 10:40:00,60.06,60.46,60.06,60.42,507000.0,36.1942,36.4353,36.1942,36.4111,507000.0
2010-04-30 10:50:00,60.42,60.54,60.39,60.52,403500.0,36.4111,36.4835,36.3931,36.4714,403500.0
2010-04-30 11:00:00,60.52,60.56,60.36,60.44,358600.0,36.4714,36.4955,36.375,36.4232,358600.0
2010-04-30 11:10:00,60.42,60.61,60.39,60.54,495400.0,36.4111,36.5257,36.3931,36.4835,495400.0
2010-04-30 11:20:00,60.54,60.68,60.52,60.63,429600.0,36.4835,36.5678,36.4714,36.5377,429600.0
2010-04-30 11:30:00,60.63,60.75,60.61,60.71,546800.0,36.5377,36.61,36.5257,36.5859,546800.0
2010-04-30 11:40:00,60.72,60.73,60.56,60.61,224300.0,36.5919,36.598,36.4955,36.5257,224300.0
2010-04-30 11:50:00,60.61,60.75,60.61,60.74,191500.0,36.5257,36.61,36.5257,36.604,191500.0
2010-04-30 12:00:00,60.73,60.79,60.59,60.61,268600.0,36.598,36.6341,36.5136,36.5257,268600.0
2010-04-30 12:10:00,60.6,60.61,60.28,60.3,474100.0,36.5196,36.5257,36.3268,36.3388,474100.0
2010-04-30 12:20:00,60.3,60.34,60.18,60.25,471800.0,36.3388,36.3629,36.2665,36.3087,471800.0
2010-04-30 12:30:00,60.26,60.4,60.23,60.35,350700.0,36.3147,36.3991,36.2966,36.369,350700.0
2010-04-30 12:40:00,60.35,60.46,60.33,60.37,359900.0,36.369,36.4353,36.3569,36.381,359900.0
2010-04-30 12:50:00,60.36,60.4,60.15,60.25,480100.0,36.375,36.3991,36.2484,36.3087,480100.0
2010-04-30 13:00:00,60.26,60.39,60.19,60.29,413600.0,36.3147,36.3931,36.2725,36.3328,413600.0
2010-04-30 13:10:00,60.3,60.47,60.29,60.44,231600.0,36.3388,36.4413,36.3328,36.4232,231600.0
2010-04-30 13:20:00,60.43,60.51,60.3,60.51,424600.0,36.4172,36.4654,36.3388,36.4654,424600.0
2010-04-30 13:30:00,60.5,60.56,60.45,60.52,263300.0,36.4594,36.4955,36.4292,36.4714,263300.0
2010-04-30 13:40:00,60.53,60.7,60.53,60.63,239000.0,36.4774,36.5799,36.4774,36.5377,239000.0
2010-04-30 13:50:00,60.63,60.65,60.53,60.55,227300.0,36.5377,36.5498,36.4774,36.4895,227300.0
2010-04-30 14:00:00,60.54,60.56,60.48,60.56,274400.0,36.4835,36.4955,36.4473,36.4955,274400.0
2010-04-30 14:10:00,60.56,60.72,60.51,60.67,299400.0,36.4955,36.5919,36.4654,36.5618,299400.0
2010-04-30 14:20:00,60.67,60.79,60.66,60.71,299100.0,36.5618,36.6341,36.5558,36.5859,299100.0
2010-04-30 14:30:00,60.71,60.74,60.43,60.44,415200.0,36.5859,36.604,36.4172,36.4232,415200.0
2010-04-30 14:40:00,60.43,60.44,60.27,60.35,456200.0,36.4172,36.4232,36.3208,36.369,456200.0
2010-04-30 14:50:00,60.35,60.43,60.33,60.37,408700.0,36.369,36.4172,36.3569,36.381,408700.0
2010-04-30 15:00:00,60.37,60.42,60.29,60.3,354000.0,36.381,36.4111,36.3328,36.3388,354000.0
2010-04-30 15:10:00,60.29,60.43,60.26,60.33,577500.0,36.3328,36.4172,36.3147,36.3569,577500.0
2010-04-30 15:20:00,60.33,60.37,60.22,60.25,538300.0,36.3569,36.381,36.2906,36.3087,538300.0
2010-04-30 15:30:00,60.24,60.27,60.04,60.06,671900.0,36.3027,36.3208,36.1821,36.1942,671900.0
2010-04-30 15:40:00,60.06,60.06,59.92,60.0,1203700.0,36.1942,36.1942,36.1098,36.158,1203700.0
2010-04-30 15:50:00,60.01,60.16,59.9,59.92,1720600.0,36.1641,36.2545,36.0978,36.1098,1720600.0
2010-05-03 09:30:00,60.2,60.37,60.03,60.28,707000.0,36.2786,36.381,36.1761,36.3268,707000.0
2010-05-03 09:40:00,60.28,60.3,59.89,59.99,577200.0,36.3268,36.3388,36.0918,36.152,577200.0
2010-05-03 09:50:00,59.99,60.15,59.97,60.15,284300.0,36.152,36.2484,36.14,36.2484,284300.0
2010-05-03 10:00:00,60.15,60.17,59.91,60.03,292900.0,36.2484,36.2605,36.1038,36.1761,292900.0
2010-05-03 10:10:00,60.04,60.09,59.97,60.03,175100.0,36.1821,36.2123,36.14,36.1761,175100.0
2010-05-03 10:20:00,60.04,60.1,59.99,60.03,317400.0,36.1821,36.2183,36.152,36.1761,317400.0
2010-05-03 10:30:00,60.02,60.03,59.73,59.79,440100.0,36.1701,36.1761,35.9953,36.0315,440100.0
2010-05-03 10:40:00,59.79,59.9,59.73,59.74,565500.0,36.0315,36.0978,35.9953,36.0014,565500.0
2010-05-03 10:50:00,59.74,59.77,59.49,59.62,546900.0,36.0014,36.0194,35.8507,35.929,546900.0
2010-05-03 11:00:00,59.61,59.72,59.58,59.68,288200.0,35.923,35.9893,35.9049,35.9652,288200.0
2010-05-03 11:10:00,59.67,59.72,59.63,59.69,204100.0,35.9592,35.9893,35.9351,35.9712,204100.0
2010-05-03 11:20:00,59.69,59.83,59.69,59.77,183700.0,35.9712,36.0556,35.9712,36.0194,183700.0
2010-05-03 11:30:00,59.77,59.84,59.69,59.8,226600.0,36.0194,36.0616,35.9712,36.0375,226600.0
2010-05-03 11:40:00,59.8,59.84,59.71,59.8,220500.0,36.0375,36.0616,35.9833,36.0375,220500.0
2010-05-03 11:50:00,59.8,59.87,59.76,59.81,144200.0,36.0375,36.0797,36.0134,36.0435,144200.0
2010-05-03 12:00:00,59.82,59.83,59.74,59.8,151200.0,36.0496,36.0556,36.0014,36.0375,151200.0
2010-05-03 12:10:00,59.79,59.95,59.79,59.95,203000.0,36.0315,36.1279,36.0315,36.1279,203000.0
2010-05-03 12:20:00,59.94,60.16,59.94,60.13,314300.0,36.1219,36.2545,36.1219,36.2364,314300.0
2010-05-03 12:30:00,60.14,60.21,60.13,60.17,267300.0,36.2424,36.2846,36.2364,36.2605,267300.0
2010-05-03 12:40:00,60.17,60.24,60.14,60.17,197700.0,36.2605,36.3027,36.2424,36.2605,197700.0
2010-05-03 12:50:00,60.17,60.26,60.11,60.25,193300.0,36.2605,36.3147,36.2243,36.3087,193300.0
2010-05-03 13:00:00,60.26,60.27,60.15,60.18,147800.0,36.3147,36.3208,36.2484,36.2665,147800.0
2010-05-03 13:10:00,60.18,60.27,60.17,60.21,251800.0,36.2665,36.3208,36.2605,36.2846,251800.0
2010-05-03 13:20:00,60.21,60.21,60.14,60.15,173300.0,36.2846,36.2846,36.2424,36.2484,173300.0
2010-05-03 13:30:00,60.15,60.32,60.15,60.31,329400.0,36.2484,36.3509,36.2484,36.3449,329400.0
2010-05-03 13:40:00,60.3,60.37,60.24,60.29,257800.0,36.3388,36.381,36.3027,36.3328,257800.0
2010-05-03 13:50:00,60.3,60.55,60.3,60.55,692000.0,36.3388,36.4895,36.3388,36.4895,692000.0
2010-05-03 14:00:00,60.56,60.71,60.5,60.63,828400.0,36.4955,36.5859,36.4594,36.5377,828400.0
2010-05-03 14:10:00,60.64,60.81,60.61,60.81,309100.0,36.5437,36.6462,36.5257,36.6462,309100.0
2010-05-03 14:20:00,60.82,61.07,60.81,60.94,432500.0,36.6522,36.8029,36.6462,36.7245,432500.0
2010-05-03 14:30:00,60.94,60.95,60.69,60.71,366300.0,36.7245,36.7305,36.5739,36.5859,366300.0
2010-05-03 14:40:00,60.71,60.78,60.66,60.71,975100.0,36.5859,36.6281,36.5558,36.5859,975100.0
2010-05-03 14:50:00,60.71,60.95,60.71,60.93,271300.0,36.5859,36.7305,36.5859,36.7185,271300.0
2010-05-03 15:00:00,60.94,60.95,60.55,60.6,406700.0,36.7245,36.7305,36.4895,36.5196,406700.0
2010-05-03 15:10:00,60.6,60.6,60.32,60.47,879500.0,36.5196,36.5196,36.3509,36.4413,879500.0
2010-05-03 15:20:00,60.47,60.52,60.32,60.35,799900.0,36.4413,36.4714,36.3509,36.369,799900.0
2010-05-03 15:30:00,60.34,60.45,60.32,60.36,527500.0,36.3629,36.4292,36.3509,36.375,527500.0
2010-05-03 15:40:00,60.36,60.6,60.36,60.58,595100.0,36.375,36.5196,36.375,36.5076,595100.0
2010-05-03 15:50:00,60.58,60.64,60.53,60.58,1341700.0,36.5076,36.5437,36.4774,36.5076,1341700.0
2010-05-04 09:30:00,59.79,59.84,59.22,59.27,1416300.0,36.0315,36.0616,35.688,35.7181,1416300.0
2010-05-04 09:40:00,59.28,59.35,59.09,59.34,1280700.0,35.7241,35.7663,35.6096,35.7603,1280700.0
2010-05-04 09:50:00,59.33,59.38,59.12,59.2,838400.0,35.7543,35.7844,35.6277,35.6759,838400.0
2010-05-04 10:00:00,59.21,59.29,59.0,59.04,1231300.0,35.682,35.7302,35.5554,35.5795,1231300.0
2010-05-04 10:10:00,59.04,59.19,58.98,59.16,884000.0,35.5795,35.6699,35.5434,35.6518,884000.0
2010-05-04 10:20:00,59.16,59.35,59.14,59.18,720800.0,35.6518,35.7663,35.6398,35.6639,720800.0
2010-05-04 10:30:00,59.18,59.18,58.58,58.68,1447900.0,35.6639,35.6639,35.3023,35.3626,1447900.0
2010-05-04 10:40:00,58.69,58.73,58.61,58.67,648700.0,35.3686,35.3927,35.3204,35.3565,648700.0
2010-05-04 10:50:00,58.66,58.73,58.52,58.53,1188800.0,35.3505,35.3927,35.2661,35.2722,1188800.0
2010-05-04 11:00:00,58.53,58.57,58.35,58.53,1087400.0,35.2722,35.2963,35.1637,35.2722,1087400.0
2010-05-04 11:10:00,58.53,58.81,58.51,58.8,512800.0,35.2722,35.4409,35.2601,35.4349,512800.0
2010-05-04 11:20:00,58.8,58.93,58.7,58.76,715400.0,35.4349,35.5132,35.3746,35.4108,715400.0
2010-05-04 11:30:00,58.77,59.09,58.75,59.01,545500.0,35.4168,35.6096,35.4048,35.5614,545500.0
2010-05-04 11:40:00,59.01,59.17,58.96,59.03,458300.0,35.5614,35.6579,35.5313,35.5735,458300.0
2010-05-04 11:50:00,59.03,59.1,58.9,58.97,311700.0,35.5735,35.6157,35.4951,35.5373,311700.0
2010-05-04 12:00:00,58.98,58.98,58.78,58.84,291500.0,35.5434,35.5434,35.4228,35.459,291500.0
2010-05-04 12:10:00,58.84,58.92,58.71,58.79,372100.0,35.459,35.5072,35.3806,35.4289,372100.0
2010-05-04 12:20:00,58.79,58.81,58.49,58.64,901000.0,35.4289,35.4409,35.2481,35.3385,901000.0
2010-05-04 12:30:00,58.65,58.81,58.6,58.81,351300.0,35.3445,35.4409,35.3144,35.4409,351300.0
2010-05-04 12:40:00,58.82,58.94,58.72,58.93,452000.0,35.4469,35.5193,35.3867,35.5132,452000.0
2010-05-04 12:50:00,58.93,58.99,58.82,58.88,396000.0,35.5132,35.5494,35.4469,35.4831,396000.0
2010-05-04 13:00:00,58.88,58.97,58.82,58.82,417500.0,35.4831,35.5373,35.4469,35.4469,417500.0
2010-05-04 13:10:00,58.83,58.89,58.76,58.78,297200.0,35.453,35.4891,35.4108,35.4228,297200.0
2010-05-04 13:20:00,58.78,58.88,58.69,58.76,461400.0,35.4228,35.4831,35.3686,35.4108,461400.0
2010-05-04 13:30:00,58.75,58.91,58.75,58.85,330500.0,35.4048,35.5012,35.4048,35.465,330500.0
2010-05-04 13:40:00,58.86,59.07,58.84,59.03,369200.0,35.471,35.5976,35.459,35.5735,369200.0
2010-05-04 13:50:00,59.03,59.03,58.83,58.87,335500.0,35.5735,35.5735,35.453,35.4771,335500.0
2010-05-04 14:00:00,58.87,58.89,58.72,58.8,828200.0,35.4771,35.4891,35.3867,35.4349,828200.0
2010-05-04 14:10:00,58.8,58.87,58.66,58.68,422400.0,35.4349,35.4771,35.3505,35.3626,422400.0
2010-05-04 14:20:00,58.69,58.77,58.63,58.65,452000.0,35.3686,35.4168,35.3324,35.3445,452000.0
2010-05-04 14:30:00,58.66,58.76,58.61,58.64,440900.0,35.3505,35.4108,35.3204,35.3385,440900.0
2010-05-04 14:40:00,58.65,58.77,58.61,58.67,314200.0,35.3445,35.4168,35.3204,35.3565,314200.0
2010-05-04 14:50:00,58.67,58.79,58.66,58.74,566000.0,35.3565,35.4289,35.3505,35.3987,566000.0
2010-05-04 15:00:00,58.74,58.92,58.62,58.87,679900.0,35.3987,35.5072,35.3264,35.4771,679900.0
2010-05-04 15:10:00,58.86,59.03,58.84,59.01,601900.0,35.471,35.5735,35.459,35.5614,601900.0
2010-05-04 15:20:00,59.01,59.03,58.88,58.94,748200.0,35.5614,35.5735,35.4831,35.5193,748200.0
2010-05-04 15:30:00,58.94,58.98,58.7,58.78,809100.0,35.5193,35.5434,35.3746,35.4228,809100.0
2010-05-04 15:40:00,58.78,58.85,58.53,58.83,1331000.0,35.4228,35.465,35.2722,35.453,1331000.0
2010-05-04 15:50:00,58.82,59.05,58.8,58.96,3251100.0,35.4469,35.5855,35.4349,35.5313,3251100.0
2010-05-05 09:30:00,57.89,58.11,57.52,57.54,3681100.0,34.8865,35.0191,34.6635,34.6756,3681100.0
2010-05-05 09:40:00,57.54,57.82,57.52,57.67,1103200.0,34.6756,34.8443,34.6635,34.7539,1103200.0
2010-05-05 09:50:00,57.68,58.21,57.58,58.21,1428500.0,34.7599,35.0793,34.6997,35.0793,1428500.0
2010-05-05 10:00:00,58.21,58.26,58.01,58.13,1283100.0,35.0793,35.1095,34.9588,35.0311,1283100.0
2010-05-05 10:10:00,58.14,58.47,57.97,58.42,1196700.0,35.0371,35.236,34.9347,35.2059,1196700.0
2010-05-05 10:20:00,58.43,58.44,58.02,58.02,618800.0,35.2119,35.2179,34.9648,34.9648,618800.0
2010-05-05 10:30:00,58.01,58.18,57.91,58.07,799700.0,34.9588,35.0612,34.8985,34.995,799700.0
2010-05-05 10:40:00,58.06,58.63,58.01,58.59,1436600.0,34.9889,35.3324,34.9588,35.3083,1436600.0
2010-05-05 10:50:00,58.59,58.59,58.16,58.16,894000.0,35.3083,35.3083,35.0492,35.0492,894000.0
2010-05-05 11:00:00,58.16,58.17,57.97,58.12,918300.0,35.0492,35.0552,34.9347,35.0251,918300.0
2010-05-05 11:10:00,58.11,58.23,58.03,58.23,290100.0,35.0191,35.0914,34.9709,35.0914,290100.0
2010-05-05 11:20:00,58.23,58.33,58.2,58.24,351500.0,35.0914,35.1516,35.0733,35.0974,351500.0
2010-05-05 11:30:00,58.24,58.3,58.15,58.29,207300.0,35.0974,35.1336,35.0432,35.1275,207300.0
2010-05-05 11:40:00,58.29,58.65,58.25,58.64,381100.0,35.1275,35.3445,35.1034,35.3385,381100.0
2010-05-05 11:50:00,58.64,58.85,58.54,58.76,462900.0,35.3385,35.465,35.2782,35.4108,462900.0
2010-05-05 12:00:00,58.76,58.85,58.6,58.71,309000.0,35.4108,35.465,35.3144,35.3806,309000.0
2010-05-05 12:10:00,58.71,58.74,58.64,58.72,434800.0,35.3806,35.3987,35.3385,35.3867,434800.0
2010-05-05 12:20:00,58.73,58.74,58.47,58.49,428400.0,35.3927,35.3987,35.236,35.2481,428400.0
2010-05-05 12:30:00,58.49,58.62,58.42,58.44,287100.0,35.2481,35.3264,35.2059,35.2179,287100.0
2010-05-05 12:40:00,58.44,58.44,58.24,58.43,568100.0,35.2179,35.2179,35.0974,35.2119,568100.0
2010-05-05 12:50:00,58.43,58.5,58.37,58.46,201100.0,35.2119,35.2541,35.1758,35.23,201100.0
2010-05-05 13:00:00,58.46,58.5,58.26,58.46,313700.0,35.23,35.2541,35.1095,35.23,313700.0
2010-05-05 13:10:00,58.46,58.48,58.34,58.46,200300.0,35.23,35.242,35.1577,35.23,200300.0
2010-05-05 13:20:00,58.46,58.6,58.45,58.47,202500.0,35.23,35.3144,35.224,35.236,202500.0
2010-05-05 13:30:00,58.48,58.51,58.3,58.42,226400.0,35.242,35.2601,35.1336,35.2059,226400.0
2010-05-05 13:40:00,58.44,58.44,58.28,58.41,300100.0,35.2179,35.2179,35.1215,35.1999,300100.0
2010-05-05 13:50:00,58.41,58.42,58.27,58.27,300100.0,35.1999,35.2059,35.1155,35.1155,300100.0
2010-05-05 14:00:00,58.27,58.33,58.13,58.21,428000.0,35.1155,35.1516,35.0311,35.0793,428000.0
2010-05-05 14:10:00,58.19,58.25,58.07,58.13,463000.0,35.0673,35.1034,34.995,35.0311,463000.0
2010-05-05 14:20:00,58.12,58.18,58.02,58.06,615600.0,35.0251,35.0612,34.9648,34.9889,615600.0
2010-05-05 14:30:00,58.07,58.07,57.92,57.93,731400.0,34.995,34.995,34.9046,34.9106,731400.0
2010-05-05 14:40:00,57.93,58.01,57.86,57.89,1030300.0,34.9106,34.9588,34.8684,34.8865,1030300.0
2010-05-05 14:50:00,57.89,58.05,57.81,58.01,980600.0,34.8865,34.9829,34.8383,34.9588,980600.0
2010-05-05 15:00:00,58.01,58.06,57.93,58.0,580300.0,34.9588,34.9889,34.9106,34.9528,580300.0
2010-05-05 15:10:00,58.0,58.05,57.87,57.9,627900.0,34.9528,34.9829,34.8744,34.8925,627900.0
2010-05-05 15:20:00,57.9,58.05,57.88,57.92,756700.0,34.8925,34.9829,34.8805,34.9046,756700.0
2010-05-05 15:30:00,57.92,57.95,57.66,57.79,1403400.0,34.9046,34.9226,34.7479,34.8262,1403400.0
2010-05-05 15:40:00,57.8,57.93,57.76,57.85,988000.0,34.8322,34.9106,34.8081,34.8624,988000.0
2010-05-05 15:50:00,57.86,58.15,57.83,58.01,2516000.0,34.8684,35.0432,34.8503,34.9588,2516000.0
2010-05-06 09:30:00,57.52,58.05,57.52,57.82,746700.0,34.6635,34.9829,34.6635,34.8443,746700.0
2010-05-06 09:40:00,57.82,58.18,57.8,57.97,1272100.0,34.8443,35.0612,34.8322,34.9347,1272100.0
2010-05-06 09:50:00,57.98,58.05,57.71,57.99,783600.0,34.9407,34.9829,34.778,34.9467,783600.0
2010-05-06 10:00:00,57.99,58.18,57.88,57.93,867200.0,34.9467,35.0612,34.8805,34.9106,867200.0
2010-05-06 10:10:00,57.94,58.18,57.85,58.03,918000.0,34.9166,35.0612,34.8624,34.9709,918000.0
2010-05-06 10:20:00,58.03,58.05,57.69,57.7,1244400.0,34.9709,34.9829,34.766,34.772,1244400.0
2010-05-06 10:30:00,57.7,57.83,57.59,57.7,891700.0,34.772,34.8503,34.7057,34.772,891700.0
2010-05-06 10:40:00,57.69,57.76,57.41,57.66,1019800.0,34.766,34.8081,34.5972,34.7479,1019800.0
2010-05-06 10:50:00,57.65,57.78,57.39,57.58,1350700.0,34.7419,34.8202,34.5852,34.6997,1350700.0
2010-05-06 11:00:00,57.58,57.58,57.25,57.33,964700.0,34.6997,34.6997,34.5008,34.549,964700.0
2010-05-06 11:10:00,57.31,57.31,57.06,57.24,1119000.0,34.537,34.537,34.3863,34.4948,1119000.0
2010-05-06 11:20:00,57.24,57.51,57.23,57.43,576100.0,34.4948,34.6575,34.4887,34.6093,576100.0
2010-05-06 11:30:00,57.42,57.49,57.3,57.43,481900.0,34.6032,34.6454,34.5309,34.6093,481900.0
2010-05-06 11:40:00,57.41,57.42,57.01,57.03,643500.0,34.5972,34.6032,34.3562,34.3682,643500.0
2010-05-06 11:50:00,57.06,57.34,57.03,57.34,665300.0,34.3863,34.555,34.3682,34.555,665300.0
2010-05-06 12:00:00,57.34,57.53,57.28,57.41,609500.0,34.555,34.6695,34.5189,34.5972,609500.0
2010-05-06 12:10:00,57.42,57.69,57.42,57.55,513400.0,34.6032,34.766,34.6032,34.6816,513400.0
2010-05-06 12:20:00,57.56,57.62,57.38,57.45,446000.0,34.6876,34.7238,34.5791,34.6213,446000.0
2010-05-06 12:30:00,57.45,57.52,57.31,57.41,389900.0,34.6213,34.6635,34.537,34.5972,389900.0
2010-05-06 12:40:00,57.4,57.41,57.14,57.19,622900.0,34.5912,34.5972,34.4345,34.4646,622900.0
2010-05-06 12:50:00,57.18,57.28,57.1,57.28,559000.0,34.4586,34.5189,34.4104,34.5189,559000.0
2010-05-06 13:00:00,57.27,57.37,57.13,57.25,510700.0,34.5129,34.5731,34.4285,34.5008,510700.0
2010-05-06 13:10:00,57.26,57.28,56.83,56.95,1056000.0,34.5068,34.5189,34.2477,34.32,1056000.0
2010-05-06 13:20:00,56.94,56.99,56.74,56.95,703500.0,34.314,34.3441,34.1935,34.32,703500.0
2010-05-06 13:30:00,56.95,56.96,56.76,56.79,736600.0,34.32,34.326,34.2055,34.2236,736600.0
2010-05-06 13:40:00,56.78,56.86,56.7,56.76,633000.0,34.2176,34.2658,34.1694,34.2055,633000.0
2010-05-06 13:50:00,56.76,56.83,56.6,56.62,807900.0,34.2055,34.2477,34.1091,34.1211,807900.0
2010-05-06 14:00:00,56.62,56.69,56.23,56.24,1662400.0,34.1211,34.1633,33.8861,33.8921,1662400.0
2010-05-06 14:10:00,56.25,56.39,56.02,56.04,2652500.0,33.8982,33.9825,33.7596,33.7716,2652500.0
2010-05-06 14:20:00,56.03,56.19,55.62,56.03,2393700.0,33.7656,33.862,33.5185,33.7656,2393700.0
2010-05-06 14:30:00,56.03,56.1,55.17,55.19,2497000.0,33.7656,33.8078,33.2473,33.2594,2497000.0
2010-05-06 14:40:00,55.19,55.28,52.29,53.02,3746600.0,33.2594,33.3136,31.5117,31.9517,3746600.0
2010-05-06 14:50:00,53.23,55.64,52.89,55.33,1078900.0,32.0782,33.5306,31.8733,33.3437,1078900.0
2010-05-06 15:00:00,55.28,56.17,55.07,55.78,1148500.0,33.3136,33.85,33.1871,33.6149,1148500.0
2010-05-06 15:10:00,55.79,55.95,55.29,55.34,967100.0,33.621,33.7174,33.3196,33.3498,967100.0
2010-05-06 15:20:00,55.33,55.61,54.78,55.44,1608800.0,33.3437,33.5125,33.0123,33.41,1608800.0
2010-05-06 15:30:00,55.44,56.02,55.4,55.82,1464900.0,33.41,33.7596,33.3859,33.639,1464900.0
2010-05-06 15:40:00,55.83,56.66,55.75,56.54,1885000.0,33.6451,34.1452,33.5968,34.0729,1885000.0
2010-05-06 15:50:00,56.54,56.56,55.93,56.01,3391100.0,34.0729,34.085,33.7053,33.7535,3391100.0
2010-05-07 09:30:00,55.87,56.6,55.57,56.48,999200.0,33.6692,34.1091,33.4884,34.0368,999200.0
2010-05-07 09:40:00,56.48,56.63,55.96,56.01,1939900.0,34.0368,34.1272,33.7234,33.7535,1939900.0
2010-05-07 09:50:00,56.0,56.28,55.75,55.81,1385700.0,33.7475,33.9162,33.5968,33.633,1385700.0
2010-05-07 10:00:00,55.8,55.91,55.24,55.44,1811100.0,33.627,33.6933,33.2895,33.41,1811100.0
2010-05-07 10:10:00,55.44,55.63,55.21,55.26,1055300.0,33.41,33.5245,33.2714,33.3016,1055300.0
2010-05-07 10:20:00,55.26,55.29,54.29,54.58,2601600.0,33.3016,33.3196,32.717,32.8918,2601600.0
2010-05-07 10:30:00,54.52,55.11,54.52,54.88,2503600.0,32.8556,33.2112,32.8556,33.0726,2503600.0
2010-05-07 10:40:00,54.88,55.0,54.54,54.86,1475900.0,33.0726,33.1449,32.8677,33.0605,1475900.0
2010-05-07 10:50:00,54.87,55.14,54.68,54.93,1111300.0,33.0665,33.2292,32.952,33.1027,1111300.0
2010-05-07 11:00:00,54.92,55.4,54.69,55.39,1606700.0,33.0967,33.3859,32.9581,33.3799,1606700.0
2010-05-07 11:10:00,55.38,56.0,55.29,55.71,2917900.0,33.3739,33.7475,33.3196,33.5727,2917900.0
2010-05-07 11:20:00,55.7,55.76,55.01,55.05,1212200.0,33.5667,33.6029,33.1509,33.175,1212200.0
2010-05-07 11:30:00,55.05,55.22,54.74,55.1,1887600.0,33.175,33.2775,32.9882,33.2051,1887600.0
2010-05-07 11:40:00,55.1,55.79,55.08,55.67,873700.0,33.2051,33.621,33.1931,33.5486,873700.0
2010-05-07 11:50:00,55.66,55.72,55.36,55.64,785900.0,33.5426,33.5788,33.3618,33.5306,785900.0
2010-05-07 12:00:00,55.62,55.95,55.41,55.92,508400.0,33.5185,33.7174,33.392,33.6993,508400.0
2010-05-07 12:10:00,55.92,56.14,55.76,55.88,719900.0,33.6993,33.8319,33.6029,33.6752,719900.0
2010-05-07 12:20:00,55.86,55.86,55.36,55.48,1441600.0,33.6631,33.6631,33.3618,33.4341,1441600.0
2010-05-07 12:30:00,55.48,55.62,55.27,55.47,904000.0,33.4341,33.5185,33.3076,33.4281,904000.0
2010-05-07 12:40:00,55.48,55.71,55.42,55.59,531900.0,33.4341,33.5727,33.398,33.5004,531900.0
2010-05-07 12:50:00,55.6,55.71,55.29,55.31,504300.0,33.5065,33.5727,33.3196,33.3317,504300.0
2010-05-07 13:00:00,55.31,55.53,55.12,55.14,361500.0,33.3317,33.4643,33.2172,33.2292,361500.0
2010-05-07 13:10:00,55.15,55.49,55.03,55.28,790900.0,33.2353,33.4402,33.163,33.3136,790900.0
2010-05-07 13:20:00,55.3,55.38,55.2,55.2,635000.0,33.3257,33.3739,33.2654,33.2654,635000.0
2010-05-07 13:30:00,55.22,55.46,55.16,55.36,343700.0,33.2775,33.4221,33.2413,33.3618,343700.0
2010-05-07 13:40:00,55.36,55.6,55.36,55.53,608600.0,33.3618,33.5065,33.3618,33.4643,608600.0
2010-05-07 13:50:00,55.52,55.53,55.3,55.39,557500.0,33.4582,33.4643,33.3257,33.3799,557500.0
2010-05-07 14:00:00,55.39,55.52,55.16,55.2,758900.0,33.3799,33.4582,33.2413,33.2654,758900.0
2010-05-07 14:10:00,55.2,55.33,55.04,55.3,1076300.0,33.2654,33.3437,33.169,33.3257,1076300.0
2010-05-07 14:20:00,55.3,55.32,54.95,54.99,526100.0,33.3257,33.3377,33.1147,33.1388,526100.0
2010-05-07 14:30:00,54.98,55.23,54.95,55.16,524600.0,33.1328,33.2835,33.1147,33.2413,524600.0
2010-05-07 14:40:00,55.17,55.4,54.94,54.94,473800.0,33.2473,33.3859,33.1087,33.1087,473800.0
2010-05-07 14:50:00,54.94,55.05,54.82,54.99,937200.0,33.1087,33.175,33.0364,33.1388,937200.0
2010-05-07 15:00:00,54.98,55.13,54.8,54.84,1444700.0,33.1328,33.2232,33.0243,33.0485,1444700.0
2010-05-07 15:10:00,54.84,55.08,54.71,55.08,1754400.0,33.0485,33.1931,32.9701,33.1931,1754400.0
2010-05-07 15:20:00,55.08,55.2,54.77,54.87,1109400.0,33.1931,33.2654,33.0063,33.0665,1109400.0
2010-05-07 15:30:00,54.88,54.91,54.54,54.64,2270900.0,33.0726,33.0906,32.8677,32.9279,2270900.0
2010-05-07 15:40:00,54.63,54.98,54.63,54.81,1754900.0,32.9219,33.1328,32.9219,33.0304,1754900.0
2010-05-07 15:50:00,54.8,55.12,54.68,54.98,1743900.0,33.0243,33.2172,32.952,33.1328,1743900.0
2010-05-10 09:30:00,57.23,57.46,57.1,57.17,2432400.0,34.4887,34.6274,34.4104,34.4526,2432400.0
2010-05-10 09:40:00,57.18,57.56,57.17,57.41,1726300.0,34.4586,34.6876,34.4526,34.5972,1726300.0
2010-05-10 09:50:00,57.41,57.43,57.03,57.19,1507900.0,34.5972,34.6093,34.3682,34.4646,1507900.0
2010-05-10 10:00:00,57.19,57.2,56.94,57.12,968900.0,34.4646,34.4707,34.314,34.4225,968900.0
2010-05-10 10:10:00,57.12,57.4,57.1,57.17,883800.0,34.4225,34.5912,34.4104,34.4526,883800.0
2010-05-10 10:20:00,57.17,57.32,56.76,56.78,1077900.0,34.4526,34.543,34.2055,34.2176,1077900.0
2010-05-10 10:30:00,56.78,57.04,56.75,56.93,799200.0,34.2176,34.3742,34.1995,34.308,799200.0
2010-05-10 10:40:00,56.94,57.07,56.69,56.88,694100.0,34.314,34.3923,34.1633,34.2778,694100.0
2010-05-10 10:50:00,56.88,57.0,56.72,56.93,743000.0,34.2778,34.3501,34.1814,34.308,743000.0
2010-05-10 11:00:00,56.93,57.21,56.91,57.11,990900.0,34.308,34.4767,34.2959,34.4164,990900.0
2010-05-10 11:10:00,57.1,57.18,56.91,57.12,483600.0,34.4104,34.4586,34.2959,34.4225,483600.0
2010-05-10 11:20:00,57.13,57.27,56.99,57.26,545100.0,34.4285,34.5129,34.3441,34.5068,545100.0
2010-05-10 11:30:00,57.26,57.41,57.16,57.38,699400.0,34.5068,34.5972,34.4466,34.5791,699400.0
2010-05-10 11:40:00,57.38,57.42,57.26,57.29,320900.0,34.5791,34.6032,34.5068,34.5249,320900.0
2010-05-10 11:50:00,57.29,57.44,57.28,57.31,267100.0,34.5249,34.6153,34.5189,34.537,267100.0
2010-05-10 12:00:00,57.32,57.34,57.18,57.23,286000.0,34.543,34.555,34.4586,34.4887,286000.0
2010-05-10 12:10:00,57.23,57.33,57.17,57.21,235000.0,34.4887,34.549,34.4526,34.4767,235000.0
2010-05-10 12:20:00,57.21,57.24,57.11,57.12,209300.0,34.4767,34.4948,34.4164,34.4225,209300.0
2010-05-10 12:30:00,57.12,57.17,57.03,57.09,348200.0,34.4225,34.4526,34.3682,34.4044,348200.0
2010-05-10 12:40:00,57.07,57.12,56.97,57.0,262900.0,34.3923,34.4225,34.3321,34.3501,262900.0
2010-05-10 12:50:00,56.99,57.13,56.96,56.97,223700.0,34.3441,34.4285,34.326,34.3321,223700.0
2010-05-10 13:00:00,56.97,57.02,56.58,56.64,896100.0,34.3321,34.3622,34.097,34.1332,896100.0
2010-05-10 13:10:00,56.63,56.83,56.52,56.79,961200.0,34.1272,34.2477,34.0609,34.2236,961200.0
2010-05-10 13:20:00,56.79,56.9,56.75,56.85,588400.0,34.2236,34.2899,34.1995,34.2597,588400.0
2010-05-10 13:30:00,56.85,56.98,56.81,56.87,351400.0,34.2597,34.3381,34.2356,34.2718,351400.0
2010-05-10 13:40:00,56.87,56.88,56.6,56.78,471300.0,34.2718,34.2778,34.1091,34.2176,471300.0
2010-05-10 13:50:00,56.8,56.94,56.7,56.7,596600.0,34.2296,34.314,34.1694,34.1694,596600.0
2010-05-10 14:00:00,56.7,56.85,56.53,56.85,498000.0,34.1694,34.2597,34.0669,34.2597,498000.0
2010-05-10 14:10:00,56.85,56.85,56.69,56.75,293200.0,34.2597,34.2597,34.1633,34.1995,293200.0
2010-05-10 14:20:00,56.75,56.9,56.74,56.81,223000.0,34.1995,34.2899,34.1935,34.2356,223000.0
2010-05-10 14:30:00,56.82,56.99,56.77,56.77,257800.0,34.2417,34.3441,34.2115,34.2115,257800.0
2010-05-10 14:40:00,56.77,56.93,56.74,56.91,289700.0,34.2115,34.308,34.1935,34.2959,289700.0
2010-05-10 14:50:00,56.91,57.1,56.91,57.07,330800.0,34.2959,34.4104,34.2959,34.3923,330800.0
2010-05-10 15:00:00,57.07,57.1,56.74,56.79,607200.0,34.3923,34.4104,34.1935,34.2236,607200.0
2010-05-10 15:10:00,56.78,56.84,56.69,56.77,529500.0,34.2176,34.2537,34.1633,34.2115,529500.0
2010-05-10 15:20:00,56.76,56.97,56.73,56.93,320100.0,34.2055,34.3321,34.1874,34.308,320100.0
2010-05-10 15:30:00,56.93,57.03,56.82,57.02,786300.0,34.308,34.3682,34.2417,34.3622,786300.0
2010-05-10 15:40:00,57.02,57.14,57.02,57.09,750900.0,34.3622,34.4345,34.3622,34.4044,750900.0
2010-05-10 15:50:00,57.09,57.44,57.09,57.33,2730900.0,34.4044,34.6153,34.4044,34.549,2730900.0
2010-05-11 09:30:00,56.79,57.15,56.69,56.94,585700.0,34.2236,34.4405,34.1633,34.314,585700.0
2010-05-11 09:40:00,56.94,57.02,56.77,56.89,655000.0,34.314,34.3622,34.2115,34.2839,655000.0
2010-05-11 09:50:00,56.88,57.21,56.88,56.95,703400.0,34.2778,34.4767,34.2778,34.32,703400.0
2010-05-11 10:00:00,56.95,57.15,56.78,56.89,521300.0,34.32,34.4405,34.2176,34.2839,521300.0
2010-05-11 10:10:00,56.89,57.08,56.81,56.95,344500.0,34.2839,34.3984,34.2356,34.32,344500.0
2010-05-11 10:20:00,56.94,57.23,56.94,57.08,648800.0,34.314,34.4887,34.314,34.3984,648800.0
2010-05-11 10:30:00,57.07,57.11,56.9,57.11,432700.0,34.3923,34.4164,34.2899,34.4164,432700.0
2010-05-11 10:40:00,57.12,57.29,57.07,57.25,395900.0,34.4225,34.5249,34.3923,34.5008,395900.0
2010-05-11 10:50:00,57.24,57.24,57.03,57.07,314200.0,34.4948,34.4948,34.3682,34.3923,314200.0
2010-05-11 11:00:00,57.06,57.32,57.05,57.32,238000.0,34.3863,34.543,34.3803,34.543,238000.0
2010-05-11 11:10:00,57.31,57.43,57.26,57.36,425200.0,34.537,34.6093,34.5068,34.5671,425200.0
2010-05-11 11:20:00,57.36,57.41,57.21,57.39,425600.0,34.5671,34.5972,34.4767,34.5852,425600.0
2010-05-11 11:30:00,57.4,57.49,57.29,57.45,588200.0,34.5912,34.6454,34.5249,34.6213,588200.0
2010-05-11 11:40:00,57.45,57.63,57.41,57.46,687600.0,34.6213,34.7298,34.5972,34.6274,687600.0
2010-05-11 11:50:00,57.46,57.55,57.35,57.47,676300.0,34.6274,34.6816,34.5611,34.6334,676300.0
2010-05-11 12:00:00,57.46,57.63,57.44,57.58,1106700.0,34.6274,34.7298,34.6153,34.6997,1106700.0
2010-05-11 12:10:00,57.59,57.61,57.47,57.5,1002200.0,34.7057,34.7177,34.6334,34.6515,1002200.0
2010-05-11 12:20:00,57.5,57.55,57.45,57.53,327400.0,34.6515,34.6816,34.6213,34.6695,327400.0
2010-05-11 12:30:00,57.53,57.64,57.49,57.61,314500.0,34.6695,34.7358,34.6454,34.7177,314500.0
2010-05-11 12:40:00,57.61,57.81,57.59,57.79,422500.0,34.7177,34.8383,34.7057,34.8262,422500.0
2010-05-11 12:50:00,57.79,57.83,57.72,57.76,276200.0,34.8262,34.8503,34.784,34.8081,276200.0
2010-05-11 13:00:00,57.76,57.79,57.64,57.68,200400.0,34.8081,34.8262,34.7358,34.7599,200400.0
2010-05-11 13:10:00,57.69,57.73,57.59,57.59,263700.0,34.766,34.7901,34.7057,34.7057,263700.0
2010-05-11 13:20:00,57.59,57.72,57.57,57.66,283400.0,34.7057,34.784,34.6936,34.7479,283400.0
2010-05-11 13:30:00,57.66,57.72,57.54,57.59,569300.0,34.7479,34.784,34.6756,34.7057,569300.0
2010-05-11 13:40:00,57.59,57.77,57.53,57.72,709500.0,34.7057,34.8142,34.6695,34.784,709500.0
2010-05-11 13:50:00,57.73,57.76,57.56,57.59,246400.0,34.7901,34.8081,34.6876,34.7057,246400.0
2010-05-11 14:00:00,57.59,57.61,57.45,57.49,244600.0,34.7057,34.7177,34.6213,34.6454,244600.0
2010-05-11 14:10:00,57.48,57.48,57.2,57.26,415600.0,34.6394,34.6394,34.4707,34.5068,415600.0
2010-05-11 14:20:00,57.26,57.43,57.24,57.31,703500.0,34.5068,34.6093,34.4948,34.537,703500.0
2010-05-11 14:30:00,57.32,57.33,57.09,57.19,725800.0,34.543,34.549,34.4044,34.4646,725800.0
2010-05-11 14:40:00,57.18,57.43,57.1,57.35,474400.0,34.4586,34.6093,34.4104,34.5611,474400.0
2010-05-11 14:50:00,57.35,57.37,57.12,57.15,421300.0,34.5611,34.5731,34.4225,34.4405,421300.0
2010-05-11 15:00:00,57.15,57.15,56.91,56.99,514300.0,34.4405,34.4405,34.2959,34.3441,514300.0
2010-05-11 15:10:00,56.98,57.06,56.84,56.88,609100.0,34.3381,34.3863,34.2537,34.2778,609100.0
2010-05-11 15:20:00,56.88,57.02,56.81,56.96,811300.0,34.2778,34.3622,34.2356,34.326,811300.0
2010-05-11 15:30:00,56.95,57.16,56.82,57.13,981200.0,34.32,34.4466,34.2417,34.4285,981200.0
2010-05-11 15:40:00,57.11,57.14,56.94,57.02,972200.0,34.4164,34.4345,34.314,34.3622,972200.0
2010-05-11 15:50:00,57.02,57.06,56.88,56.94,1234700.0,34.3622,34.3863,34.2778,34.314,1234700.0
2010-05-12 09:30:00,57.08,57.62,57.08,57.45,890900.0,34.3984,34.7238,34.3984,34.6213,890900.0
2010-05-12 09:40:00,57.45,57.55,57.25,57.48,584700.0,34.6213,34.6816,34.5008,34.6394,584700.0
2010-05-12 09:50:00,57.5,57.78,57.38,57.78,1313800.0,34.6515,34.8202,34.5791,34.8202,1313800.0
2010-05-12 10:00:00,57.78,57.9,57.73,57.77,655200.0,34.8202,34.8925,34.7901,34.8142,655200.0
2010-05-12 10:10:00,57.76,57.84,57.67,57.78,361000.0,34.8081,34.8564,34.7539,34.8202,361000.0
2010-05-12 10:20:00,57.78,57.81,57.68,57.76,459000.0,34.8202,34.8383,34.7599,34.8081,459000.0
2010-05-12 10:30:00,57.77,57.9,57.54,57.6,1197700.0,34.8142,34.8925,34.6756,34.7117,1197700.0
2010-05-12 10:40:00,57.61,57.79,57.57,57.75,815700.0,34.7177,34.8262,34.6936,34.8021,815700.0
2010-05-12 10:50:00,57.75,57.8,57.62,57.64,256400.0,34.8021,34.8322,34.7238,34.7358,256400.0
2010-05-12 11:00:00,57.63,57.89,57.61,57.83,425800.0,34.7298,34.8865,34.7177,34.8503,425800.0
2010-05-12 11:10:00,57.83,57.83,57.43,57.49,404500.0,34.8503,34.8503,34.6093,34.6454,404500.0
2010-05-12 11:20:00,57.48,57.52,57.25,57.26,504500.0,34.6394,34.6635,34.5008,34.5068,504500.0
2010-05-12 11:30:00,57.26,57.45,57.25,57.4,537200.0,34.5068,34.6213,34.5008,34.5912,537200.0
2010-05-12 11:40:00,57.4,57.42,57.22,57.22,323300.0,34.5912,34.6032,34.4827,34.4827,323300.0
2010-05-12 11:50:00,57.22,57.42,57.12,57.4,375400.0,34.4827,34.6032,34.4225,34.5912,375400.0
2010-05-12 12:00:00,57.41,57.51,57.38,57.46,227900.0,34.5972,34.6575,34.5791,34.6274,227900.0
2010-05-12 12:10:00,57.47,57.57,57.46,57.55,199100.0,34.6334,34.6936,34.6274,34.6816,199100.0
2010-05-12 12:20:00,57.54,57.58,57.41,57.58,195700.0,34.6756,34.6997,34.5972,34.6997,195700.0
2010-05-12 12:30:00,57.58,57.64,57.49,57.57,178800.0,34.6997,34.7358,34.6454,34.6936,178800.0
2010-05-12 12:40:00,57.58,57.66,57.53,57.65,153600.0,34.6997,34.7479,34.6695,34.7419,153600.0
2010-05-12 12:50:00,57.65,57.76,57.62,57.73,126600.0,34.7419,34.8081,34.7238,34.7901,126600.0
2010-05-12 13:00:00,57.74,57.85,57.7,57.77,277300.0,34.7961,34.8624,34.772,34.8142,277300.0
2010-05-12 13:10:00,57.76,57.85,57.72,57.73,290600.0,34.8081,34.8624,34.784,34.7901,290600.0
2010-05-12 13:20:00,57.73,57.74,57.54,57.59,243600.0,34.7901,34.7961,34.6756,34.7057,243600.0
2010-05-12 13:30:00,57.59,57.65,57.55,57.57,421700.0,34.7057,34.7419,34.6816,34.6936,421700.0
2010-05-12 13:40:00,57.57,57.58,57.43,57.55,433200.0,34.6936,34.6997,34.6093,34.6816,433200.0
2010-05-12 13:50:00,57.54,57.56,57.44,57.45,272900.0,34.6756,34.6876,34.6153,34.6213,272900.0
2010-05-12 14:00:00,57.44,57.6,57.42,57.55,228600.0,34.6153,34.7117,34.6032,34.6816,228600.0
2010-05-12 14:10:00,57.54,57.78,57.51,57.74,248000.0,34.6756,34.8202,34.6575,34.7961,248000.0
2010-05-12 14:20:00,57.74,57.86,57.71,57.84,530000.0,34.7961,34.8684,34.778,34.8564,530000.0
2010-05-12 14:30:00,57.85,57.86,57.73,57.74,341800.0,34.8624,34.8684,34.7901,34.7961,341800.0
2010-05-12 14:40:00,57.73,57.83,57.71,57.77,289800.0,34.7901,34.8503,34.778,34.8142,289800.0
2010-05-12 14:50:00,57.77,57.83,57.71,57.83,248200.0,34.8142,34.8503,34.778,34.8503,248200.0
2010-05-12 15:00:00,57.83,57.94,57.79,57.83,794200.0,34.8503,34.9166,34.8262,34.8503,794200.0
2010-05-12 15:10:00,57.82,57.83,57.67,57.72,420900.0,34.8443,34.8503,34.7539,34.784,420900.0
2010-05-12 15:20:00,57.72,57.83,57.69,57.78,381600.0,34.784,34.8503,34.766,34.8202,381600.0
2010-05-12 15:30:00,57.77,57.81,57.58,57.66,534100.0,34.8142,34.8383,34.6997,34.7479,534100.0
2010-05-12 15:40:00,57.67,57.82,57.63,57.79,471900.0,34.7539,34.8443,34.7298,34.8262,471900.0
2010-05-12 15:50:00,57.79,57.88,57.75,57.78,1792300.0,34.8262,34.8805,34.8021,34.8202,1792300.0
2010-05-13 09:30:00,57.66,57.7,57.16,57.21,2032200.0,34.7479,34.772,34.4466,34.4767,2032200.0
2010-05-13 09:40:00,57.22,57.43,57.11,57.35,1876900.0,34.4827,34.6093,34.4164,34.5611,1876900.0
2010-05-13 09:50:00,57.35,57.56,57.3,57.38,638000.0,34.5611,34.6876,34.5309,34.5791,638000.0
2010-05-13 10:00:00,57.39,57.55,57.32,57.5,532200.0,34.5852,34.6816,34.543,34.6515,532200.0
2010-05-13 10:10:00,57.5,57.69,57.42,57.67,434600.0,34.6515,34.766,34.6032,34.7539,434600.0
2010-05-13 10:20:00,57.68,57.76,57.55,57.59,446200.0,34.7599,34.8081,34.6816,34.7057,446200.0
2010-05-13 10:30:00,57.59,58.08,57.57,58.0,681900.0,34.7057,35.001,34.6936,34.9528,681900.0
2010-05-13 10:40:00,58.0,58.06,57.87,57.92,509300.0,34.9528,34.9889,34.8744,34.9046,509300.0
2010-05-13 10:50:00,57.92,57.92,57.7,57.72,301400.0,34.9046,34.9046,34.772,34.784,301400.0
2010-05-13 11:00:00,57.73,57.73,57.55,57.66,380500.0,34.7901,34.7901,34.6816,34.7479,380500.0
2010-05-13 11:10:00,57.65,57.78,57.63,57.76,241000.0,34.7419,34.8202,34.7298,34.8081,241000.0
2010-05-13 11:20:00,57.75,57.83,57.72,57.75,218500.0,34.8021,34.8503,34.784,34.8021,218500.0
2010-05-13 11:30:00,57.75,57.77,57.59,57.62,436000.0,34.8021,34.8142,34.7057,34.7238,436000.0
2010-05-13 11:40:00,57.61,57.69,57.55,57.68,219600.0,34.7177,34.766,34.6816,34.7599,219600.0
2010-05-13 11:50:00,57.67,57.67,57.51,57.51,307600.0,34.7539,34.7539,34.6575,34.6575,307600.0
2010-05-13 12:00:00,57.5,57.59,57.49,57.52,238800.0,34.6515,34.7057,34.6454,34.6635,238800.0
2010-05-13 12:10:00,57.52,57.67,57.51,57.64,773400.0,34.6635,34.7539,34.6575,34.7358,773400.0
2010-05-13 12:20:00,57.64,57.78,57.63,57.76,228400.0,34.7358,34.8202,34.7298,34.8081,228400.0
2010-05-13 12:30:00,57.76,57.87,57.74,57.8,292400.0,34.8081,34.8744,34.7961,34.8322,292400.0
2010-05-13 12:40:00,57.8,57.93,57.78,57.8,209800.0,34.8322,34.9106,34.8202,34.8322,209800.0
2010-05-13 12:50:00,57.79,57.82,57.74,57.78,109100.0,34.8262,34.8443,34.7961,34.8202,109100.0
2010-05-13 13:00:00,57.77,57.79,57.7,57.75,282500.0,34.8142,34.8262,34.772,34.8021,282500.0
2010-05-13 13:10:00,57.74,58.0,57.72,57.96,422000.0,34.7961,34.9528,34.784,34.9287,422000.0
2010-05-13 13:20:00,57.96,58.01,57.89,57.92,314600.0,34.9287,34.9588,34.8865,34.9046,314600.0
2010-05-13 13:30:00,57.93,58.06,57.91,57.96,328700.0,34.9106,34.9889,34.8985,34.9287,328700.0
2010-05-13 13:40:00,57.97,58.02,57.9,57.98,226900.0,34.9347,34.9648,34.8925,34.9407,226900.0
2010-05-13 13:50:00,57.99,58.0,57.91,57.95,204500.0,34.9467,34.9528,34.8985,34.9226,204500.0
2010-05-13 14:00:00,57.96,58.11,57.94,58.07,198500.0,34.9287,35.0191,34.9166,34.995,198500.0
2010-05-13 14:10:00,58.07,58.1,58.02,58.04,549400.0,34.995,35.013,34.9648,34.9769,549400.0
2010-05-13 14:20:00,58.05,58.05,57.89,57.91,396500.0,34.9829,34.9829,34.8865,34.8985,396500.0
2010-05-13 14:30:00,57.91,57.97,57.86,57.94,273800.0,34.8985,34.9347,34.8684,34.9166,273800.0
2010-05-13 14:40:00,57.94,57.96,57.78,57.78,207200.0,34.9166,34.9287,34.8202,34.8202,207200.0
2010-05-13 14:50:00,57.79,57.8,57.66,57.74,345600.0,34.8262,34.8322,34.7479,34.7961,345600.0
2010-05-13 15:00:00,57.74,57.8,57.63,57.64,361300.0,34.7961,34.8322,34.7298,34.7358,361300.0
2010-05-13 15:10:00,57.63,57.64,57.31,57.35,870600.0,34.7298,34.7358,34.537,34.5611,870600.0
2010-05-13 15:20:00,57.35,57.54,57.33,57.46,439600.0,34.5611,34.6756,34.549,34.6274,439600.0
2010-05-13 15:30:00,57.45,57.5,57.23,57.3,948500.0,34.6213,34.6515,34.4887,34.5309,948500.0
2010-05-13 15:40:00,57.31,57.52,57.21,57.48,1242100.0,34.537,34.6635,34.4767,34.6394,1242100.0
2010-05-13 15:50:00,57.48,57.65,57.3,57.32,1651700.0,34.6394,34.7419,34.5309,34.543,1651700.0
2010-05-14 09:30:00,56.91,57.02,56.5,56.51,1368300.0,34.2959,34.3622,34.0488,34.0549,1368300.0
2010-05-14 09:40:00,56.51,56.52,56.17,56.44,1774600.0,34.0549,34.0609,33.85,34.0127,1774600.0
2010-05-14 09:50:00,56.44,56.53,56.29,56.38,760000.0,34.0127,34.0669,33.9223,33.9765,760000.0
2010-05-14 10:00:00,56.38,56.38,56.02,56.28,1060800.0,33.9765,33.9765,33.7596,33.9162,1060800.0
2010-05-14 10:10:00,56.28,56.47,56.23,56.25,760000.0,33.9162,34.0307,33.8861,33.8982,760000.0
2010-05-14 10:20:00,56.24,56.5,56.2,56.34,759700.0,33.8921,34.0488,33.868,33.9524,759700.0
2010-05-14 10:30:00,56.33,56.38,56.07,56.11,627200.0,33.9464,33.9765,33.7897,33.8138,627200.0
2010-05-14 10:40:00,56.12,56.23,56.05,56.19,602400.0,33.8198,33.8861,33.7776,33.862,602400.0
2010-05-14 10:50:00,56.2,56.22,56.06,56.13,457300.0,33.868,33.8801,33.7837,33.8258,457300.0
2010-05-14 11:00:00,56.12,56.13,55.72,55.81,943000.0,33.8198,33.8258,33.5788,33.633,943000.0
2010-05-14 11:10:00,55.8,55.95,55.62,55.68,1012900.0,33.627,33.7174,33.5185,33.5547,1012900.0
2010-05-14 11:20:00,55.67,55.89,55.45,55.78,1138900.0,33.5486,33.6812,33.4161,33.6149,1138900.0
2010-05-14 11:30:00,55.78,55.91,55.72,55.73,920500.0,33.6149,33.6933,33.5788,33.5848,920500.0
2010-05-14 11:40:00,55.73,55.83,55.59,55.71,453200.0,33.5848,33.6451,33.5004,33.5727,453200.0
2010-05-14 11:50:00,55.71,55.76,55.54,55.7,926200.0,33.5727,33.6029,33.4703,33.5667,926200.0
2010-05-14 12:00:00,55.69,55.74,55.36,55.46,974400.0,33.5607,33.5908,33.3618,33.4221,974400.0
2010-05-14 12:10:00,55.46,55.68,55.45,55.68,564200.0,33.4221,33.5547,33.4161,33.5547,564200.0
2010-05-14 12:20:00,55.69,55.81,55.55,55.69,485400.0,33.5607,33.633,33.4763,33.5607,485400.0
2010-05-14 12:30:00,55.69,55.86,55.69,55.85,353900.0,33.5607,33.6631,33.5607,33.6571,353900.0
2010-05-14 12:40:00,55.86,56.03,55.74,55.79,506900.0,33.6631,33.7656,33.5908,33.621,506900.0
2010-05-14 12:50:00,55.78,55.99,55.78,55.97,241200.0,33.6149,33.7415,33.6149,33.7294,241200.0
2010-05-14 13:00:00,55.97,56.07,55.84,55.93,456600.0,33.7294,33.7897,33.6511,33.7053,456600.0
2010-05-14 13:10:00,55.94,56.03,55.71,55.72,303000.0,33.7113,33.7656,33.5727,33.5788,303000.0
2010-05-14 13:20:00,55.72,55.92,55.72,55.8,288300.0,33.5788,33.6993,33.5788,33.627,288300.0
2010-05-14 13:30:00,55.8,55.8,55.67,55.73,323500.0,33.627,33.627,33.5486,33.5848,323500.0
2010-05-14 13:40:00,55.74,55.94,55.68,55.85,246100.0,33.5908,33.7113,33.5547,33.6571,246100.0
2010-05-14 13:50:00,55.86,55.99,55.73,55.87,348200.0,33.6631,33.7415,33.5848,33.6692,348200.0
2010-05-14 14:00:00,55.87,55.93,55.78,55.8,204700.0,33.6692,33.7053,33.6149,33.627,204700.0
2010-05-14 14:10:00,55.8,55.82,55.6,55.66,413700.0,33.627,33.639,33.5065,33.5426,413700.0
2010-05-14 14:20:00,55.67,55.83,55.66,55.79,383100.0,33.5486,33.6451,33.5426,33.621,383100.0
2010-05-14 14:30:00,55.79,55.94,55.72,55.89,555500.0,33.621,33.7113,33.5788,33.6812,555500.0
2010-05-14 14:40:00,55.89,55.91,55.8,55.88,259700.0,33.6812,33.6933,33.627,33.6752,259700.0
2010-05-14 14:50:00,55.88,55.93,55.7,55.76,494400.0,33.6752,33.7053,33.5667,33.6029,494400.0
2010-05-14 15:00:00,55.76,55.86,55.72,55.85,370200.0,33.6029,33.6631,33.5788,33.6571,370200.0
2010-05-14 15:10:00,55.85,55.95,55.7,55.72,479800.0,33.6571,33.7174,33.5667,33.5788,479800.0
2010-05-14 15:20:00,55.73,55.79,55.61,55.75,606800.0,33.5848,33.621,33.5125,33.5968,606800.0
2010-05-14 15:30:00,55.76,55.85,55.68,55.74,560300.0,33.6029,33.6571,33.5547,33.5908,560300.0
2010-05-14 15:40:00,55.74,55.95,55.73,55.89,1231600.0,33.5908,33.7174,33.5848,33.6812,1231600.0
2010-05-14 15:50:00,55.89,56.27,55.88,56.2,3083600.0,33.6812,33.9102,33.6752,33.868,3083600.0
2010-05-17 09:30:00,56.42,56.58,56.19,56.28,949600.0,34.0006,34.097,33.862,33.9162,949600.0
2010-05-17 09:40:00,56.3,56.34,55.95,56.07,775900.0,33.9283,33.9524,33.7174,33.7897,775900.0
2010-05-17 09:50:00,56.08,56.17,55.73,55.8,801800.0,33.7957,33.85,33.5848,33.627,801800.0
2010-05-17 10:00:00,55.8,55.89,55.69,55.72,836400.0,33.627,33.6812,33.5607,33.5788,836400.0
2010-05-17 10:10:00,55.72,55.94,55.67,55.85,718700.0,33.5788,33.7113,33.5486,33.6571,718700.0
2010-05-17 10:20:00,55.85,55.87,55.6,55.67,716000.0,33.6571,33.6692,33.5065,33.5486,716000.0
2010-05-17 10:30:00,55.67,55.67,55.51,55.54,511300.0,33.5486,33.5486,33.4522,33.4703,511300.0
2010-05-17 10:40:00,55.54,55.6,55.4,55.44,649100.0,33.4703,33.5065,33.3859,33.41,649100.0
2010-05-17 10:50:00,55.44,55.58,55.39,55.4,833500.0,33.41,33.4944,33.3799,33.3859,833500.0
2010-05-17 11:00:00,55.4,55.42,55.19,55.28,702900.0,33.3859,33.398,33.2594,33.3136,702900.0
2010-05-17 11:10:00,55.29,55.3,54.95,54.97,795500.0,33.3196,33.3257,33.1147,33.1268,795500.0
2010-05-17 11:20:00,54.97,55.16,54.93,55.14,911100.0,33.1268,33.2413,33.1027,33.2292,911100.0
2010-05-17 11:30:00,55.14,55.34,55.09,55.27,612300.0,33.2292,33.3498,33.1991,33.3076,612300.0
2010-05-17 11:40:00,55.27,55.33,55.04,55.1,531200.0,33.3076,33.3437,33.169,33.2051,531200.0
2010-05-17 11:50:00,55.09,55.09,54.86,54.88,884000.0,33.1991,33.1991,33.0605,33.0726,884000.0
2010-05-17 12:00:00,54.88,54.88,54.46,54.62,1984000.0,33.0726,33.0726,32.8195,32.9159,1984000.0
2010-05-17 12:10:00,54.62,54.83,54.6,54.79,844100.0,32.9159,33.0424,32.9038,33.0183,844100.0
2010-05-17 12:20:00,54.8,54.89,54.72,54.72,642300.0,33.0243,33.0786,32.9761,32.9761,642300.0
2010-05-17 12:30:00,54.71,54.87,54.71,54.83,623900.0,32.9701,33.0665,32.9701,33.0424,623900.0
2010-05-17 12:40:00,54.84,54.89,54.68,54.81,486800.0,33.0485,33.0786,32.952,33.0304,486800.0
2010-05-17 12:50:00,54.81,54.81,54.6,54.6,398400.0,33.0304,33.0304,32.9038,32.9038,398400.0
2010-05-17 13:00:00,54.6,54.7,54.54,54.61,889500.0,32.9038,32.9641,32.8677,32.9098,889500.0
2010-05-17 13:10:00,54.62,54.85,54.6,54.85,365300.0,32.9159,33.0545,32.9038,33.0545,365300.0
2010-05-17 13:20:00,54.85,55.03,54.82,55.01,746100.0,33.0545,33.163,33.0364,33.1509,746100.0
2010-05-17 13:30:00,55.0,55.2,54.98,55.08,729800.0,33.1449,33.2654,33.1328,33.1931,729800.0
2010-05-17 13:40:00,55.07,55.09,54.84,54.94,644100.0,33.1871,33.1991,33.0485,33.1087,644100.0
2010-05-17 13:50:00,54.94,55.06,54.85,55.05,412700.0,33.1087,33.181,33.0545,33.175,412700.0
2010-05-17 14:00:00,55.04,55.27,55.02,55.14,568100.0,33.169,33.3076,33.1569,33.2292,568100.0
2010-05-17 14:10:00,55.14,55.31,55.11,55.24,544900.0,33.2292,33.3317,33.2112,33.2895,544900.0
2010-05-17 14:20:00,55.24,55.27,54.96,55.04,535700.0,33.2895,33.3076,33.1208,33.169,535700.0
2010-05-17 14:30:00,55.03,55.2,54.99,55.11,566100.0,33.163,33.2654,33.1388,33.2112,566100.0
2010-05-17 14:40:00,55.11,55.31,55.11,55.27,463100.0,33.2112,33.3317,33.2112,33.3076,463100.0
2010-05-17 14:50:00,55.25,55.46,55.24,55.43,1087100.0,33.2955,33.4221,33.2895,33.404,1087100.0
2010-05-17 15:00:00,55.43,55.57,55.21,55.25,852100.0,33.404,33.4884,33.2714,33.2955,852100.0
2010-05-17 15:10:00,55.24,55.32,55.11,55.14,681900.0,33.2895,33.3377,33.2112,33.2292,681900.0
2010-05-17 15:20:00,55.13,55.21,54.98,55.16,726900.0,33.2232,33.2714,33.1328,33.2413,726900.0
2010-05-17 15:30:00,55.15,55.57,55.13,55.56,1052000.0,33.2353,33.4884,33.2232,33.4823,1052000.0
2010-05-17 15:40:00,55.55,55.66,55.44,55.57,1150300.0,33.4763,33.5426,33.41,33.4884,1150300.0
2010-05-17 15:50:00,55.57,55.69,55.52,55.65,1800000.0,33.4884,33.5607,33.4582,33.5366,1800000.0
2010-05-18 09:30:00,56.47,56.72,56.38,56.67,1664500.0,34.0307,34.1814,33.9765,34.1513,1664500.0
2010-05-18 09:40:00,56.67,56.86,56.65,56.76,1002500.0,34.1513,34.2658,34.1392,34.2055,1002500.0
2010-05-18 09:50:00,56.75,56.76,56.53,56.56,720100.0,34.1995,34.2055,34.0669,34.085,720100.0
2010-05-18 10:00:00,56.56,56.6,56.41,56.43,1240500.0,34.085,34.1091,33.9946,34.0066,1240500.0
2010-05-18 10:10:00,56.43,56.57,56.29,56.53,575200.0,34.0066,34.091,33.9223,34.0669,575200.0
2010-05-18 10:20:00,56.53,56.53,56.36,56.4,493100.0,34.0669,34.0669,33.9645,33.9886,493100.0
2010-05-18 10:30:00,56.4,56.47,56.31,56.36,738700.0,33.9886,34.0307,33.9343,33.9645,738700.0
2010-05-18 10:40:00,56.37,56.4,56.01,56.05,949900.0,33.9705,33.9886,33.7535,33.7776,949900.0
2010-05-18 10:50:00,56.05,56.25,56.01,56.24,999000.0,33.7776,33.8982,33.7535,33.8921,999000.0
2010-05-18 11:00:00,56.23,56.34,56.16,56.25,547100.0,33.8861,33.9524,33.8439,33.8982,547100.0
2010-05-18 11:10:00,56.26,56.44,56.22,56.38,499000.0,33.9042,34.0127,33.8801,33.9765,499000.0
2010-05-18 11:20:00,56.38,56.45,56.24,56.38,345700.0,33.9765,34.0187,33.8921,33.9765,345700.0
2010-05-18 11:30:00,56.38,56.41,56.17,56.18,598100.0,33.9765,33.9946,33.85,33.856,598100.0
2010-05-18 11:40:00,56.19,56.19,55.86,56.05,683100.0,33.862,33.862,33.6631,33.7776,683100.0
2010-05-18 11:50:00,56.03,56.17,56.01,56.05,520700.0,33.7656,33.85,33.7535,33.7776,520700.0
2010-05-18 12:00:00,56.04,56.1,55.79,55.95,482300.0,33.7716,33.8078,33.621,33.7174,482300.0
2010-05-18 12:10:00,55.96,56.12,55.93,56.02,250200.0,33.7234,33.8198,33.7053,33.7596,250200.0
2010-05-18 12:20:00,56.02,56.04,55.82,56.03,410300.0,33.7596,33.7716,33.639,33.7656,410300.0
2010-05-18 12:30:00,56.03,56.12,55.98,55.99,335000.0,33.7656,33.8198,33.7355,33.7415,335000.0
2010-05-18 12:40:00,55.99,56.29,55.99,56.23,361700.0,33.7415,33.9223,33.7415,33.8861,361700.0
2010-05-18 12:50:00,56.22,56.26,55.92,55.94,427200.0,33.8801,33.9042,33.6993,33.7113,427200.0
2010-05-18 13:00:00,55.94,56.0,55.64,55.72,878300.0,33.7113,33.7475,33.5306,33.5788,878300.0
2010-05-18 13:10:00,55.73,55.86,55.63,55.73,1217200.0,33.5848,33.6631,33.5245,33.5848,1217200.0
2010-05-18 13:20:00,55.72,56.06,55.7,55.91,506900.0,33.5788,33.7837,33.5667,33.6933,506900.0
2010-05-18 13:30:00,55.91,56.0,55.63,55.69,600100.0,33.6933,33.7475,33.5245,33.5607,600100.0
2010-05-18 13:40:00,55.69,55.71,55.51,55.63,1100100.0,33.5607,33.5727,33.4522,33.5245,1100100.0
2010-05-18 13:50:00,55.64,55.66,55.36,55.38,624300.0,33.5306,33.5426,33.3618,33.3739,624300.0
2010-05-18 14:00:00,55.38,55.58,55.32,55.53,738700.0,33.3739,33.4944,33.3377,33.4643,738700.0
2010-05-18 14:10:00,55.51,55.66,55.45,55.47,520000.0,33.4522,33.5426,33.4161,33.4281,520000.0
2010-05-18 14:20:00,55.47,55.47,55.21,55.34,942600.0,33.4281,33.4281,33.2714,33.3498,942600.0
2010-05-18 14:30:00,55.34,55.34,54.99,55.05,766000.0,33.3498,33.3498,33.1388,33.175,766000.0
2010-05-18 14:40:00,55.05,55.31,54.94,55.19,825600.0,33.175,33.3317,33.1087,33.2594,825600.0
2010-05-18 14:50:00,55.19,55.22,55.04,55.12,876000.0,33.2594,33.2775,33.169,33.2172,876000.0
2010-05-18 15:00:00,55.12,55.15,54.91,55.13,1240100.0,33.2172,33.2353,33.0906,33.2232,1240100.0
2010-05-18 15:10:00,55.1,55.42,55.09,55.31,746100.0,33.2051,33.398,33.1991,33.3317,746100.0
2010-05-18 15:20:00,55.32,55.35,55.03,55.04,544300.0,33.3377,33.3558,33.163,33.169,544300.0
2010-05-18 15:30:00,55.04,55.19,54.96,55.13,694200.0,33.169,33.2594,33.1208,33.2232,694200.0
2010-05-18 15:40:00,55.13,55.29,55.06,55.07,861900.0,33.2232,33.3196,33.181,33.1871,861900.0
2010-05-18 15:50:00,55.07,55.28,55.04,55.2,1174400.0,33.1871,33.3136,33.169,33.2654,1174400.0
2010-05-19 09:30:00,54.91,54.93,54.6,54.85,896400.0,33.0906,33.1027,32.9038,33.0545,896400.0
2010-05-19 09:40:00,54.85,55.32,54.83,55.19,1316300.0,33.0545,33.3377,33.0424,33.2594,1316300.0
2010-05-19 09:50:00,55.19,55.31,54.94,55.05,710600.0,33.2594,33.3317,33.1087,33.175,710600.0
2010-05-19 10:00:00,55.04,55.08,54.71,54.89,892100.0,33.169,33.1931,32.9701,33.0786,892100.0
2010-05-19 10:10:00,54.9,54.91,54.34,54.44,1473100.0,33.0846,33.0906,32.7471,32.8074,1473100.0
2010-05-19 10:20:00,54.44,54.67,54.1,54.65,1567300.0,32.8074,32.946,32.6025,32.934,1567300.0
2010-05-19 10:30:00,54.65,54.82,54.34,54.38,1339700.0,32.934,33.0364,32.7471,32.7712,1339700.0
2010-05-19 10:40:00,54.38,54.54,54.21,54.27,699700.0,32.7712,32.8677,32.6688,32.705,699700.0
2010-05-19 10:50:00,54.26,54.47,54.17,54.43,927100.0,32.6989,32.8255,32.6447,32.8014,927100.0
2010-05-19 11:00:00,54.42,54.48,54.31,54.35,521700.0,32.7953,32.8315,32.7291,32.7532,521700.0
2010-05-19 11:10:00,54.35,54.35,54.14,54.21,491500.0,32.7532,32.7532,32.6266,32.6688,491500.0
2010-05-19 11:20:00,54.22,54.25,53.95,54.07,694300.0,32.6748,32.6929,32.5121,32.5844,694300.0
2010-05-19 11:30:00,54.07,54.2,53.92,54.07,494500.0,32.5844,32.6628,32.494,32.5844,494500.0
2010-05-19 11:40:00,54.06,54.08,53.68,53.7,667600.0,32.5784,32.5905,32.3494,32.3614,667600.0
2010-05-19 11:50:00,53.7,53.97,53.66,53.94,701600.0,32.3614,32.5242,32.3373,32.5061,701600.0
2010-05-19 12:00:00,53.93,54.08,53.91,53.99,419500.0,32.5001,32.5905,32.488,32.5362,419500.0
2010-05-19 12:10:00,53.99,54.11,53.9,53.98,370800.0,32.5362,32.6085,32.482,32.5302,370800.0
2010-05-19 12:20:00,53.99,54.33,53.97,54.21,452500.0,32.5362,32.7411,32.5242,32.6688,452500.0
2010-05-19 12:30:00,54.21,54.36,54.19,54.33,432200.0,32.6688,32.7592,32.6567,32.7411,432200.0
2010-05-19 12:40:00,54.32,54.35,54.08,54.09,231800.0,32.7351,32.7532,32.5905,32.5965,231800.0
2010-05-19 12:50:00,54.09,54.53,54.08,54.52,408600.0,32.5965,32.8616,32.5905,32.8556,408600.0
2010-05-19 13:00:00,54.53,54.65,54.38,54.51,813800.0,32.8616,32.934,32.7712,32.8496,813800.0
2010-05-19 13:10:00,54.52,54.56,54.33,54.43,395200.0,32.8556,32.8797,32.7411,32.8014,395200.0
2010-05-19 13:20:00,54.43,54.77,54.41,54.57,610300.0,32.8014,33.0063,32.7893,32.8857,610300.0
2010-05-19 13:30:00,54.56,54.57,54.28,54.4,450600.0,32.8797,32.8857,32.711,32.7833,450600.0
2010-05-19 13:40:00,54.41,54.75,54.4,54.75,508200.0,32.7893,32.9942,32.7833,32.9942,508200.0
2010-05-19 13:50:00,54.76,54.77,54.49,54.53,392200.0,33.0002,33.0063,32.8375,32.8616,392200.0
2010-05-19 14:00:00,54.53,54.82,54.41,54.61,687600.0,32.8616,33.0364,32.7893,32.9098,687600.0
2010-05-19 14:10:00,54.61,54.67,54.51,54.53,498500.0,32.9098,32.946,32.8496,32.8616,498500.0
2010-05-19 14:20:00,54.53,54.6,54.35,54.55,592100.0,32.8616,32.9038,32.7532,32.8737,592100.0
2010-05-19 14:30:00,54.55,54.6,54.41,54.45,537600.0,32.8737,32.9038,32.7893,32.8134,537600.0
2010-05-19 14:40:00,54.45,54.86,54.43,54.85,632100.0,32.8134,33.0605,32.8014,33.0545,632100.0
2010-05-19 14:50:00,54.84,54.87,54.58,54.65,648600.0,33.0485,33.0665,32.8918,32.934,648600.0
2010-05-19 15:00:00,54.64,54.71,54.32,54.34,852500.0,32.9279,32.9701,32.7351,32.7471,852500.0
2010-05-19 15:10:00,54.34,54.54,54.3,54.5,628600.0,32.7471,32.8677,32.723,32.8436,628600.0
2010-05-19 15:20:00,54.51,54.63,54.35,54.6,890300.0,32.8496,32.9219,32.7532,32.9038,890300.0
2010-05-19 15:30:00,54.6,54.82,54.45,54.74,1315000.0,32.9038,33.0364,32.8134,32.9882,1315000.0
2010-05-19 15:40:00,54.75,54.81,54.6,54.69,1397800.0,32.9942,33.0304,32.9038,32.9581,1397800.0
2010-05-19 15:50:00,54.7,54.76,54.54,54.59,1805700.0,32.9641,33.0002,32.8677,32.8978,1805700.0
2010-05-20 09:30:00,53.2,53.33,52.95,53.19,1752500.0,32.0601,32.1385,31.9095,32.0541,1752500.0
2010-05-20 09:40:00,53.19,53.19,52.85,53.1,1743500.0,32.0541,32.0541,31.8492,31.9999,1743500.0
2010-05-20 09:50:00,53.09,53.24,52.99,53.03,1020400.0,31.9938,32.0842,31.9336,31.9577,1020400.0
2010-05-20 10:00:00,53.03,53.04,52.74,52.75,1369800.0,31.9577,31.9637,31.7829,31.7889,1369800.0
2010-05-20 10:10:00,52.74,52.81,52.41,52.53,1529900.0,31.7829,31.8251,31.5841,31.6564,1529900.0
2010-05-20 10:20:00,52.53,52.54,52.04,52.25,1698500.0,31.6564,31.6624,31.3611,31.4876,1698500.0
2010-05-20 10:30:00,52.25,52.67,52.22,52.56,1339500.0,31.4876,31.7407,31.4696,31.6744,1339500.0
2010-05-20 10:40:00,52.56,52.69,52.41,52.62,1168600.0,31.6744,31.7528,31.5841,31.7106,1168600.0
2010-05-20 10:50:00,52.62,52.8,52.61,52.69,1108300.0,31.7106,31.8191,31.7046,31.7528,1108300.0
2010-05-20 11:00:00,52.69,52.93,52.63,52.88,932700.0,31.7528,31.8974,31.7166,31.8673,932700.0
2010-05-20 11:10:00,52.89,52.93,52.67,52.72,965800.0,31.8733,31.8974,31.7407,31.7709,965800.0
2010-05-20 11:20:00,52.73,53.27,52.69,53.25,1012100.0,31.7769,32.1023,31.7528,32.0903,1012100.0
2010-05-20 11:30:00,53.25,53.28,53.08,53.25,728000.0,32.0903,32.1083,31.9878,32.0903,728000.0
2010-05-20 11:40:00,53.24,53.27,52.97,52.97,553700.0,32.0842,32.1023,31.9215,31.9215,553700.0
2010-05-20 11:50:00,52.96,53.05,52.74,52.77,920000.0,31.9155,31.9697,31.7829,31.801,920000.0
2010-05-20 12:00:00,52.77,53.05,52.71,53.01,579700.0,31.801,31.9697,31.7648,31.9456,579700.0
2010-05-20 12:10:00,53.0,53.0,52.57,52.71,1002500.0,31.9396,31.9396,31.6805,31.7648,1002500.0
2010-05-20 12:20:00,52.72,52.83,52.62,52.69,424200.0,31.7709,31.8372,31.7106,31.7528,424200.0
2010-05-20 12:30:00,52.69,52.72,52.45,52.71,601300.0,31.7528,31.7709,31.6082,31.7648,601300.0
2010-05-20 12:40:00,52.72,52.72,52.47,52.48,351700.0,31.7709,31.7709,31.6202,31.6262,351700.0
2010-05-20 12:50:00,52.48,52.49,52.02,52.04,1090800.0,31.6262,31.6323,31.349,31.3611,1090800.0
2010-05-20 13:00:00,52.04,52.42,52.0,52.42,975000.0,31.3611,31.5901,31.337,31.5901,975000.0
2010-05-20 13:10:00,52.42,52.57,52.39,52.55,572900.0,31.5901,31.6805,31.572,31.6684,572900.0
2010-05-20 13:20:00,52.56,52.94,52.5,52.78,872900.0,31.6744,31.9034,31.6383,31.807,872900.0
2010-05-20 13:30:00,52.77,53.04,52.65,52.66,979400.0,31.801,31.9637,31.7287,31.7347,979400.0
2010-05-20 13:40:00,52.67,52.96,52.66,52.74,607700.0,31.7407,31.9155,31.7347,31.7829,607700.0
2010-05-20 13:50:00,52.75,52.83,52.53,52.61,527200.0,31.7889,31.8372,31.6564,31.7046,527200.0
2010-05-20 14:00:00,52.61,52.65,52.31,52.46,751400.0,31.7046,31.7287,31.5238,31.6142,751400.0
2010-05-20 14:10:00,52.45,52.92,52.45,52.91,754600.0,31.6082,31.8914,31.6082,31.8854,754600.0
2010-05-20 14:20:00,52.91,53.1,52.78,52.84,741300.0,31.8854,31.9999,31.807,31.8432,741300.0
2010-05-20 14:30:00,52.84,53.13,52.74,53.07,977200.0,31.8432,32.0179,31.7829,31.9818,977200.0
2010-05-20 14:40:00,53.07,53.19,52.92,53.11,1050600.0,31.9818,32.0541,31.8914,32.0059,1050600.0
2010-05-20 14:50:00,53.11,53.37,52.88,52.92,1135300.0,32.0059,32.1626,31.8673,31.8914,1135300.0
2010-05-20 15:00:00,52.92,53.04,52.7,52.87,1009200.0,31.8914,31.9637,31.7588,31.8613,1009200.0
2010-05-20 15:10:00,52.87,52.9,52.69,52.81,931200.0,31.8613,31.8793,31.7528,31.8251,931200.0
2010-05-20 15:20:00,52.82,53.0,52.71,52.86,986800.0,31.8311,31.9396,31.7648,31.8552,986800.0
2010-05-20 15:30:00,52.86,53.01,52.71,52.8,1324500.0,31.8552,31.9456,31.7648,31.8191,1324500.0
2010-05-20 15:40:00,52.8,52.85,52.35,52.56,2256100.0,31.8191,31.8492,31.5479,31.6744,2256100.0
2010-05-20 15:50:00,52.57,52.59,52.09,52.11,4570300.0,31.6805,31.6925,31.3912,31.4033,4570300.0
2010-05-21 09:30:00,51.13,51.48,51.01,51.37,2441000.0,30.8127,31.0236,30.7404,30.9573,2441000.0
2010-05-21 09:40:00,51.36,51.95,51.29,51.87,3026300.0,30.9513,31.3068,30.9091,31.2586,3026300.0
2010-05-21 09:50:00,51.87,52.28,51.82,52.11,1982700.0,31.2586,31.5057,31.2285,31.4033,1982700.0
2010-05-21 10:00:00,52.1,52.71,51.99,52.55,1492300.0,31.3972,31.7648,31.3309,31.6684,1492300.0
2010-05-21 10:10:00,52.55,52.65,52.28,52.33,1682100.0,31.6684,31.7287,31.5057,31.5358,1682100.0
2010-05-21 10:20:00,52.33,52.34,51.89,51.93,1080900.0,31.5358,31.5419,31.2707,31.2948,1080900.0
2010-05-21 10:30:00,51.94,52.45,51.87,52.42,1309300.0,31.3008,31.6082,31.2586,31.5901,1309300.0
2010-05-21 10:40:00,52.42,52.54,52.31,52.35,1316100.0,31.5901,31.6624,31.5238,31.5479,1316100.0
2010-05-21 10:50:00,52.35,52.53,52.22,52.47,796000.0,31.5479,31.6564,31.4696,31.6202,796000.0
2010-05-21 11:00:00,52.47,52.79,52.43,52.62,805000.0,31.6202,31.8131,31.5961,31.7106,805000.0
2010-05-21 11:10:00,52.62,52.76,52.45,52.73,630000.0,31.7106,31.795,31.6082,31.7769,630000.0
2010-05-21 11:20:00,52.74,52.91,52.62,52.81,894600.0,31.7829,31.8854,31.7106,31.8251,894600.0
2010-05-21 11:30:00,52.8,52.92,52.66,52.91,935200.0,31.8191,31.8914,31.7347,31.8854,935200.0
2010-05-21 11:40:00,52.91,53.06,52.86,52.96,903800.0,31.8854,31.9758,31.8552,31.9155,903800.0
2010-05-21 11:50:00,52.96,53.19,52.91,53.0,823500.0,31.9155,32.0541,31.8854,31.9396,823500.0
2010-05-21 12:00:00,53.01,53.02,52.8,52.94,534700.0,31.9456,31.9517,31.8191,31.9034,534700.0
2010-05-21 12:10:00,52.93,53.07,52.82,53.03,482500.0,31.8974,31.9818,31.8311,31.9577,482500.0
2010-05-21 12:20:00,53.03,53.09,52.88,52.97,416000.0,31.9577,31.9938,31.8673,31.9215,416000.0
2010-05-21 12:30:00,52.98,53.04,52.8,52.85,542100.0,31.9276,31.9637,31.8191,31.8492,542100.0
2010-05-21 12:40:00,52.86,52.94,52.64,52.65,348600.0,31.8552,31.9034,31.7227,31.7287,348600.0
2010-05-21 12:50:00,52.69,52.85,52.65,52.68,652200.0,31.7528,31.8492,31.7287,31.7468,652200.0
2010-05-21 13:00:00,52.69,52.73,52.54,52.69,611300.0,31.7528,31.7769,31.6624,31.7528,611300.0
2010-05-21 13:10:00,52.69,52.8,52.62,52.65,498000.0,31.7528,31.8191,31.7106,31.7287,498000.0
2010-05-21 13:20:00,52.65,52.7,52.38,52.47,514100.0,31.7287,31.7588,31.566,31.6202,514100.0
2010-05-21 13:30:00,52.47,52.72,52.43,52.66,1148800.0,31.6202,31.7709,31.5961,31.7347,1148800.0
2010-05-21 13:40:00,52.66,52.87,52.63,52.83,884000.0,31.7347,31.8613,31.7166,31.8372,884000.0
2010-05-21 13:50:00,52.83,52.89,52.78,52.85,376300.0,31.8372,31.8733,31.807,31.8492,376300.0
2010-05-21 14:00:00,52.86,52.94,52.57,52.66,667900.0,31.8552,31.9034,31.6805,31.7347,667900.0
2010-05-21 14:10:00,52.67,52.71,52.42,52.53,819400.0,31.7407,31.7648,31.5901,31.6564,819400.0
2010-05-21 14:20:00,52.54,52.66,52.38,52.61,385200.0,31.6624,31.7347,31.566,31.7046,385200.0
2010-05-21 14:30:00,52.61,52.69,52.51,52.53,289200.0,31.7046,31.7528,31.6443,31.6564,289200.0
2010-05-21 14:40:00,52.54,52.61,52.18,52.35,544600.0,31.6624,31.7046,31.4454,31.5479,544600.0
2010-05-21 14:50:00,52.35,52.44,52.24,52.4,545200.0,31.5479,31.6021,31.4816,31.578,545200.0
2010-05-21 15:00:00,52.4,52.54,52.34,52.38,540500.0,31.578,31.6624,31.5419,31.566,540500.0
2010-05-21 15:10:00,52.35,52.39,52.08,52.13,486600.0,31.5479,31.572,31.3852,31.4153,486600.0
2010-05-21 15:20:00,52.13,52.45,52.13,52.31,996400.0,31.4153,31.6082,31.4153,31.5238,996400.0
2010-05-21 15:30:00,52.32,52.33,52.14,52.22,1125800.0,31.5298,31.5358,31.4213,31.4696,1125800.0
2010-05-21 15:40:00,52.22,52.85,52.19,52.67,1649400.0,31.4696,31.8492,31.4515,31.7407,1649400.0
2010-05-21 15:50:00,52.66,53.13,52.66,53.05,2449300.0,31.7347,32.0179,31.7347,31.9697,2449300.0
2010-05-24 09:30:00,52.96,53.1,52.76,52.87,971800.0,31.9155,31.9999,31.795,31.8613,971800.0
2010-05-24 09:40:00,52.87,52.9,52.44,52.62,1138500.0,31.8613,31.8793,31.6021,31.7106,1138500.0
2010-05-24 09:50:00,52.62,52.76,52.43,52.53,704700.0,31.7106,31.795,31.5961,31.6564,704700.0
2010-05-24 10:00:00,52.53,52.7,52.28,52.6,796200.0,31.6564,31.7588,31.5057,31.6986,796200.0
2010-05-24 10:10:00,52.6,52.79,52.51,52.73,587000.0,31.6986,31.8131,31.6443,31.7769,587000.0
2010-05-24 10:20:00,52.73,52.75,52.53,52.7,521500.0,31.7769,31.7889,31.6564,31.7588,521500.0
2010-05-24 10:30:00,52.69,52.77,52.63,52.73,605200.0,31.7528,31.801,31.7166,31.7769,605200.0
2010-05-24 10:40:00,52.74,52.85,52.51,52.53,942300.0,31.7829,31.8492,31.6443,31.6564,942300.0
2010-05-24 10:50:00,52.54,52.63,52.39,52.63,1163900.0,31.6624,31.7166,31.572,31.7166,1163900.0
2010-05-24 11:00:00,52.62,52.69,52.5,52.67,591300.0,31.7106,31.7528,31.6383,31.7407,591300.0
2010-05-24 11:10:00,52.68,52.72,52.44,52.5,561300.0,31.7468,31.7709,31.6021,31.6383,561300.0
2010-05-24 11:20:00,52.5,52.5,52.24,52.3,484800.0,31.6383,31.6383,31.4816,31.5178,484800.0
2010-05-24 11:30:00,52.28,52.4,52.24,52.34,462800.0,31.5057,31.578,31.4816,31.5419,462800.0
2010-05-24 11:40:00,52.35,52.56,52.31,52.54,561700.0,31.5479,31.6744,31.5238,31.6624,561700.0
2010-05-24 11:50:00,52.54,52.55,52.35,52.45,353100.0,31.6624,31.6684,31.5479,31.6082,353100.0
2010-05-24 12:00:00,52.46,52.65,52.44,52.57,335500.0,31.6142,31.7287,31.6021,31.6805,335500.0
2010-05-24 12:10:00,52.58,52.62,52.47,52.53,344100.0,31.6865,31.7106,31.6202,31.6564,344100.0
2010-05-24 12:20:00,52.52,52.54,52.44,52.54,249000.0,31.6503,31.6624,31.6021,31.6624,249000.0
2010-05-24 12:30:00,52.54,52.65,52.47,52.49,433800.0,31.6624,31.7287,31.6202,31.6323,433800.0
2010-05-24 12:40:00,52.5,52.54,52.42,52.54,248800.0,31.6383,31.6624,31.5901,31.6624,248800.0
2010-05-24 12:50:00,52.54,52.68,52.52,52.61,201600.0,31.6624,31.7468,31.6503,31.7046,201600.0
2010-05-24 13:00:00,52.62,52.71,52.54,52.56,341800.0,31.7106,31.7648,31.6624,31.6744,341800.0
2010-05-24 13:10:00,52.54,52.64,52.5,52.51,210800.0,31.6624,31.7227,31.6383,31.6443,210800.0
2010-05-24 13:20:00,52.51,52.68,52.49,52.59,756400.0,31.6443,31.7468,31.6323,31.6925,756400.0
2010-05-24 13:30:00,52.58,52.65,52.45,52.47,248200.0,31.6865,31.7287,31.6082,31.6202,248200.0
2010-05-24 13:40:00,52.46,52.54,52.35,52.37,441200.0,31.6142,31.6624,31.5479,31.5599,441200.0
2010-05-24 13:50:00,52.36,52.46,52.31,52.42,330200.0,31.5539,31.6142,31.5238,31.5901,330200.0
2010-05-24 14:00:00,52.42,52.45,52.3,52.41,288800.0,31.5901,31.6082,31.5178,31.5841,288800.0
2010-05-24 14:10:00,52.42,52.5,52.42,52.44,235400.0,31.5901,31.6383,31.5901,31.6021,235400.0
2010-05-24 14:20:00,52.44,52.46,52.31,52.38,195900.0,31.6021,31.6142,31.5238,31.566,195900.0
2010-05-24 14:30:00,52.38,52.46,52.29,52.33,370300.0,31.566,31.6142,31.5117,31.5358,370300.0
2010-05-24 14:40:00,52.33,52.38,52.18,52.21,390700.0,31.5358,31.566,31.4454,31.4635,390700.0
2010-05-24 14:50:00,52.22,52.31,52.18,52.22,382000.0,31.4696,31.5238,31.4454,31.4696,382000.0
2010-05-24 15:00:00,52.22,52.26,52.05,52.05,388200.0,31.4696,31.4937,31.3671,31.3671,388200.0
2010-05-24 15:10:00,52.04,52.2,52.02,52.1,485100.0,31.3611,31.4575,31.349,31.3972,485100.0
2010-05-24 15:20:00,52.11,52.21,52.09,52.1,250900.0,31.4033,31.4635,31.3912,31.3972,250900.0
2010-05-24 15:30:00,52.1,52.25,52.04,52.23,735800.0,31.3972,31.4876,31.3611,31.4756,735800.0
2010-05-24 15:40:00,52.23,52.28,52.0,52.02,1111900.0,31.4756,31.5057,31.337,31.349,1111900.0
2010-05-24 15:50:00,52.01,52.02,51.78,51.86,3454700.0,31.343,31.349,31.2044,31.2526,3454700.0
2010-05-25 09:30:00,50.47,51.86,50.25,50.45,1954600.0,30.4149,31.2526,30.2824,30.4029,1954600.0
2010-05-25 09:40:00,50.45,50.59,50.15,50.58,1701100.0,30.4029,30.4873,30.2221,30.4812,1701100.0
2010-05-25 09:50:00,50.58,50.83,50.44,50.53,1466000.0,30.4812,30.6319,30.3969,30.4511,1466000.0
2010-05-25 10:00:00,50.47,50.81,50.41,50.59,1645200.0,30.4149,30.6198,30.3788,30.4873,1645200.0
2010-05-25 10:10:00,50.6,50.8,50.44,50.74,1326100.0,30.4933,30.6138,30.3969,30.5777,1326100.0
2010-05-25 10:20:00,50.73,50.82,50.42,50.44,945500.0,30.5716,30.6259,30.3848,30.3969,945500.0
2010-05-25 10:30:00,50.44,50.6,50.38,50.45,907400.0,30.3969,30.4933,30.3607,30.4029,907400.0
2010-05-25 10:40:00,50.45,50.48,50.25,50.32,958900.0,30.4029,30.421,30.2824,30.3245,958900.0
2010-05-25 10:50:00,50.33,50.5,50.21,50.5,778300.0,30.3306,30.433,30.2583,30.433,778300.0
2010-05-25 11:00:00,50.51,50.9,50.51,50.85,1555000.0,30.439,30.6741,30.439,30.6439,1555000.0
2010-05-25 11:10:00,50.85,50.91,50.67,50.69,834500.0,30.6439,30.6801,30.5355,30.5475,834500.0
2010-05-25 11:20:00,50.69,51.01,50.63,50.93,647000.0,30.5475,30.7404,30.5114,30.6922,647000.0
2010-05-25 11:30:00,50.94,50.97,50.72,50.85,589700.0,30.6982,30.7163,30.5656,30.6439,589700.0
2010-05-25 11:40:00,50.85,50.89,50.71,50.77,525700.0,30.6439,30.668,30.5596,30.5957,525700.0
2010-05-25 11:50:00,50.78,51.16,50.75,51.11,502600.0,30.6018,30.8308,30.5837,30.8006,502600.0
2010-05-25 12:00:00,51.11,51.24,50.99,51.0,1171200.0,30.8006,30.879,30.7283,30.7343,1171200.0
2010-05-25 12:10:00,51.0,51.2,50.99,51.1,546700.0,30.7343,30.8549,30.7283,30.7946,546700.0
2010-05-25 12:20:00,51.1,51.12,50.87,50.88,578800.0,30.7946,30.8067,30.656,30.662,578800.0
2010-05-25 12:30:00,50.89,50.89,50.77,50.87,645700.0,30.668,30.668,30.5957,30.656,645700.0
2010-05-25 12:40:00,50.87,50.87,50.66,50.79,483100.0,30.656,30.656,30.5294,30.6078,483100.0
2010-05-25 12:50:00,50.8,50.91,50.75,50.81,419200.0,30.6138,30.6801,30.5837,30.6198,419200.0
2010-05-25 13:00:00,50.8,50.86,50.65,50.7,598700.0,30.6138,30.65,30.5234,30.5535,598700.0
2010-05-25 13:10:00,50.69,50.72,50.54,50.64,590400.0,30.5475,30.5656,30.4571,30.5174,590400.0
2010-05-25 13:20:00,50.65,50.82,50.62,50.78,386300.0,30.5234,30.6259,30.5053,30.6018,386300.0
2010-05-25 13:30:00,50.78,50.81,50.55,50.59,611400.0,30.6018,30.6198,30.4632,30.4873,611400.0
2010-05-25 13:40:00,50.6,50.62,50.5,50.54,599200.0,30.4933,30.5053,30.433,30.4571,599200.0
2010-05-25 13:50:00,50.54,50.63,50.47,50.56,437200.0,30.4571,30.5114,30.4149,30.4692,437200.0
2010-05-25 14:00:00,50.55,50.72,50.46,50.65,660400.0,30.4632,30.5656,30.4089,30.5234,660400.0
2010-05-25 14:10:00,50.66,50.93,50.65,50.93,609100.0,30.5294,30.6922,30.5234,30.6922,609100.0
2010-05-25 14:20:00,50.93,51.04,50.78,50.95,765900.0,30.6922,30.7584,30.6018,30.7042,765900.0
2010-05-25 14:30:00,50.93,51.03,50.79,50.92,878800.0,30.6922,30.7524,30.6078,30.6861,878800.0
2010-05-25 14:40:00,50.92,51.37,50.89,51.34,1167400.0,30.6861,30.9573,30.668,30.9392,1167400.0
2010-05-25 14:50:00,51.35,51.35,51.14,51.16,1037800.0,30.9453,30.9453,30.8187,30.8308,1037800.0
2010-05-25 15:00:00,51.17,51.49,51.13,51.44,2224400.0,30.8368,31.0296,30.8127,30.9995,2224400.0
2010-05-25 15:10:00,51.45,51.47,51.21,51.29,1129300.0,31.0055,31.0176,30.8609,30.9091,1129300.0
2010-05-25 15:20:00,51.3,51.66,51.3,51.58,1850800.0,30.9151,31.1321,30.9151,31.0839,1850800.0
2010-05-25 15:30:00,51.58,51.8,51.51,51.6,2039200.0,31.0839,31.2164,31.0417,31.0959,2039200.0
2010-05-25 15:40:00,51.61,51.85,51.59,51.84,2402100.0,31.1019,31.2466,31.0899,31.2405,2402100.0
2010-05-25 15:50:00,51.85,52.0,51.66,51.92,1877200.0,31.2466,31.337,31.1321,31.2888,1877200.0
2010-05-26 09:30:00,52.59,52.8,52.47,52.78,1108400.0,31.6925,31.8191,31.6202,31.807,1108400.0
2010-05-26 09:40:00,52.78,52.88,52.56,52.67,1163400.0,31.807,31.8673,31.6744,31.7407,1163400.0
2010-05-26 09:50:00,52.67,52.78,52.49,52.75,905600.0,31.7407,31.807,31.6323,31.7889,905600.0
2010-05-26 10:00:00,52.76,53.0,52.66,52.69,1320600.0,31.795,31.9396,31.7347,31.7528,1320600.0
2010-05-26 10:10:00,52.68,52.86,52.56,52.84,595800.0,31.7468,31.8552,31.6744,31.8432,595800.0
2010-05-26 10:20:00,52.83,52.85,52.57,52.63,735800.0,31.8372,31.8492,31.6805,31.7166,735800.0
2010-05-26 10:30:00,52.63,52.89,52.55,52.84,764200.0,31.7166,31.8733,31.6684,31.8432,764200.0
2010-05-26 10:40:00,52.84,53.03,52.78,52.98,1204300.0,31.8432,31.9577,31.807,31.9276,1204300.0
2010-05-26 10:50:00,52.98,53.08,52.86,52.93,1217000.0,31.9276,31.9878,31.8552,31.8974,1217000.0
2010-05-26 11:00:00,52.92,52.93,52.62,52.78,565600.0,31.8914,31.8974,31.7106,31.807,565600.0
2010-05-26 11:10:00,52.78,52.9,52.73,52.88,562000.0,31.807,31.8793,31.7769,31.8673,562000.0
2010-05-26 11:20:00,52.88,52.89,52.44,52.44,725500.0,31.8673,31.8733,31.6021,31.6021,725500.0
2010-05-26 11:30:00,52.45,52.56,52.42,52.46,804400.0,31.6082,31.6744,31.5901,31.6142,804400.0
2010-05-26 11:40:00,52.46,52.56,52.25,52.33,990600.0,31.6142,31.6744,31.4876,31.5358,990600.0
2010-05-26 11:50:00,52.33,52.59,52.26,52.58,552300.0,31.5358,31.6925,31.4937,31.6865,552300.0
2010-05-26 12:00:00,52.57,52.65,52.47,52.59,269300.0,31.6805,31.7287,31.6202,31.6925,269300.0
2010-05-26 12:10:00,52.59,52.63,52.49,52.61,210600.0,31.6925,31.7166,31.6323,31.7046,210600.0
2010-05-26 12:20:00,52.61,52.73,52.54,52.58,291600.0,31.7046,31.7769,31.6624,31.6865,291600.0
2010-05-26 12:30:00,52.58,52.67,52.5,52.65,259400.0,31.6865,31.7407,31.6383,31.7287,259400.0
2010-05-26 12:40:00,52.64,52.65,52.4,52.47,478900.0,31.7227,31.7287,31.578,31.6202,478900.0
2010-05-26 12:50:00,52.47,52.73,52.44,52.73,311300.0,31.6202,31.7769,31.6021,31.7769,311300.0
2010-05-26 13:00:00,52.75,52.78,52.64,52.74,474900.0,31.7889,31.807,31.7227,31.7829,474900.0
2010-05-26 13:10:00,52.73,52.74,52.58,52.59,321200.0,31.7769,31.7829,31.6865,31.6925,321200.0
2010-05-26 13:20:00,52.58,52.68,52.58,52.64,273000.0,31.6865,31.7468,31.6865,31.7227,273000.0
2010-05-26 13:30:00,52.62,52.75,52.58,52.74,246800.0,31.7106,31.7889,31.6865,31.7829,246800.0
2010-05-26 13:40:00,52.73,52.81,52.73,52.8,303100.0,31.7769,31.8251,31.7769,31.8191,303100.0
2010-05-26 13:50:00,52.8,52.82,52.71,52.75,220300.0,31.8191,31.8311,31.7648,31.7889,220300.0
2010-05-26 14:00:00,52.74,52.79,52.7,52.77,246700.0,31.7829,31.8131,31.7588,31.801,246700.0
2010-05-26 14:10:00,52.77,52.79,52.56,52.67,396900.0,31.801,31.8131,31.6744,31.7407,396900.0
2010-05-26 14:20:00,52.67,52.72,52.49,52.6,500300.0,31.7407,31.7709,31.6323,31.6986,500300.0
2010-05-26 14:30:00,52.6,52.65,52.31,52.48,985200.0,31.6986,31.7287,31.5238,31.6262,985200.0
2010-05-26 14:40:00,52.48,52.49,52.19,52.31,828200.0,31.6262,31.6323,31.4515,31.5238,828200.0
2010-05-26 14:50:00,52.31,52.42,52.2,52.37,471000.0,31.5238,31.5901,31.4575,31.5599,471000.0
2010-05-26 15:00:00,52.36,52.53,52.36,52.43,833700.0,31.5539,31.6564,31.5539,31.5961,833700.0
2010-05-26 15:10:00,52.43,52.56,52.33,52.38,673800.0,31.5961,31.6744,31.5358,31.566,673800.0
2010-05-26 15:20:00,52.38,52.48,51.79,51.87,1203900.0,31.566,31.6262,31.2104,31.2586,1203900.0
2010-05-26 15:30:00,51.88,51.98,51.7,51.94,1594900.0,31.2647,31.3249,31.1562,31.3008,1594900.0
2010-05-26 15:40:00,51.95,52.17,51.86,51.96,1837000.0,31.3068,31.4394,31.2526,31.3129,1837000.0
2010-05-26 15:50:00,51.96,52.03,51.82,51.83,2337300.0,31.3129,31.3551,31.2285,31.2345,2337300.0
2010-05-27 09:30:00,53.18,53.44,53.01,53.03,1103300.0,32.0481,32.2048,31.9456,31.9577,1103300.0
2010-05-27 09:40:00,53.03,53.37,52.99,53.23,1254100.0,31.9577,32.1626,31.9336,32.0782,1254100.0
2010-05-27 09:50:00,53.23,53.36,53.19,53.35,954400.0,32.0782,32.1566,32.0541,32.1505,954400.0
2010-05-27 10:00:00,53.34,53.36,53.11,53.33,878500.0,32.1445,32.1566,32.0059,32.1385,878500.0
2010-05-27 10:10:00,53.33,53.47,53.31,53.39,934300.0,32.1385,32.2228,32.1264,32.1746,934300.0
2010-05-27 10:20:00,53.39,53.57,53.33,53.57,755600.0,32.1746,32.2831,32.1385,32.2831,755600.0
2010-05-27 10:30:00,53.56,53.66,53.49,53.51,945600.0,32.2771,32.3373,32.2349,32.2469,945600.0
2010-05-27 10:40:00,53.51,53.55,53.4,53.48,1032400.0,32.2469,32.2711,32.1807,32.2289,1032400.0
2010-05-27 10:50:00,53.49,53.7,53.45,53.63,843800.0,32.2349,32.3614,32.2108,32.3193,843800.0
2010-05-27 11:00:00,53.63,53.75,53.6,53.65,480600.0,32.3193,32.3916,32.3012,32.3313,480600.0
2010-05-27 11:10:00,53.65,53.65,53.45,53.54,574100.0,32.3313,32.3313,32.2108,32.265,574100.0
2010-05-27 11:20:00,53.54,53.73,53.46,53.71,555000.0,32.265,32.3795,32.2168,32.3675,555000.0
2010-05-27 11:30:00,53.71,53.78,53.54,53.54,450600.0,32.3675,32.4097,32.265,32.265,450600.0
2010-05-27 11:40:00,53.53,53.59,53.44,53.53,515400.0,32.259,32.2952,32.2048,32.259,515400.0
2010-05-27 11:50:00,53.53,53.77,53.51,53.74,531700.0,32.259,32.4036,32.2469,32.3856,531700.0
2010-05-27 12:00:00,53.74,53.76,53.6,53.69,429700.0,32.3856,32.3976,32.3012,32.3554,429700.0
2010-05-27 12:10:00,53.69,53.74,53.61,53.66,271100.0,32.3554,32.3856,32.3072,32.3373,271100.0
2010-05-27 12:20:00,53.67,53.68,53.53,53.63,420300.0,32.3434,32.3494,32.259,32.3193,420300.0
2010-05-27 12:30:00,53.62,53.65,53.53,53.57,337500.0,32.3132,32.3313,32.259,32.2831,337500.0
2010-05-27 12:40:00,53.57,53.66,53.51,53.63,284700.0,32.2831,32.3373,32.2469,32.3193,284700.0
2010-05-27 12:50:00,53.64,53.64,53.4,53.4,629800.0,32.3253,32.3253,32.1807,32.1807,629800.0
2010-05-27 13:00:00,53.4,53.41,53.0,53.13,735400.0,32.1807,32.1867,31.9396,32.0179,735400.0
2010-05-27 13:10:00,53.13,53.35,53.04,53.33,457600.0,32.0179,32.1505,31.9637,32.1385,457600.0
2010-05-27 13:20:00,53.33,53.52,53.32,53.38,367200.0,32.1385,32.253,32.1324,32.1686,367200.0
2010-05-27 13:30:00,53.38,53.55,53.33,53.55,438800.0,32.1686,32.2711,32.1385,32.2711,438800.0
2010-05-27 13:40:00,53.54,53.56,53.44,53.49,415300.0,32.265,32.2771,32.2048,32.2349,415300.0
2010-05-27 13:50:00,53.49,53.5,53.3,53.32,620900.0,32.2349,32.2409,32.1204,32.1324,620900.0
2010-05-27 14:00:00,53.32,53.55,53.31,53.5,557400.0,32.1324,32.2711,32.1264,32.2409,557400.0
2010-05-27 14:10:00,53.5,53.63,53.5,53.6,629500.0,32.2409,32.3193,32.2409,32.3012,629500.0
2010-05-27 14:20:00,53.6,53.76,53.58,53.69,924400.0,32.3012,32.3976,32.2891,32.3554,924400.0
2010-05-27 14:30:00,53.69,53.71,53.59,53.68,385700.0,32.3554,32.3675,32.2952,32.3494,385700.0
2010-05-27 14:40:00,53.69,53.74,53.61,53.66,823900.0,32.3554,32.3856,32.3072,32.3373,823900.0
2010-05-27 14:50:00,53.66,53.67,53.49,53.57,256200.0,32.3373,32.3434,32.2349,32.2831,256200.0
2010-05-27 15:00:00,53.56,53.65,53.53,53.64,307700.0,32.2771,32.3313,32.259,32.3253,307700.0
2010-05-27 15:10:00,53.64,53.82,53.58,53.69,1189800.0,32.3253,32.4338,32.2891,32.3554,1189800.0
2010-05-27 15:20:00,53.7,53.71,53.54,53.6,476400.0,32.3614,32.3675,32.265,32.3012,476400.0
2010-05-27 15:30:00,53.6,53.76,53.6,53.74,1055200.0,32.3012,32.3976,32.3012,32.3856,1055200.0
2010-05-27 15:40:00,53.73,53.84,53.68,53.84,1704700.0,32.3795,32.4458,32.3494,32.4458,1704700.0
2010-05-27 15:50:00,53.83,54.14,53.83,54.11,3700400.0,32.4398,32.6266,32.4398,32.6085,3700400.0
2010-05-28 09:30:00,53.95,54.01,53.4,53.48,865200.0,32.5121,32.5483,32.1807,32.2289,865200.0
2010-05-28 09:40:00,53.49,53.54,53.19,53.42,1172000.0,32.2349,32.265,32.0541,32.1927,1172000.0
2010-05-28 09:50:00,53.43,53.73,53.36,53.72,641500.0,32.1987,32.3795,32.1566,32.3735,641500.0
2010-05-28 10:00:00,53.71,53.91,53.65,53.87,1060300.0,32.3675,32.488,32.3313,32.4639,1060300.0
2010-05-28 10:10:00,53.87,53.99,53.78,53.83,533500.0,32.4639,32.5362,32.4097,32.4398,533500.0
2010-05-28 10:20:00,53.83,53.89,53.65,53.66,406300.0,32.4398,32.4759,32.3313,32.3373,406300.0
2010-05-28 10:30:00,53.67,53.77,53.63,53.69,554100.0,32.3434,32.4036,32.3193,32.3554,554100.0
2010-05-28 10:40:00,53.7,53.72,53.35,53.38,489500.0,32.3614,32.3735,32.1505,32.1686,489500.0
2010-05-28 10:50:00,53.38,53.43,53.27,53.33,662400.0,32.1686,32.1987,32.1023,32.1385,662400.0
2010-05-28 11:00:00,53.33,53.41,53.28,53.3,449400.0,32.1385,32.1867,32.1083,32.1204,449400.0
2010-05-28 11:10:00,53.31,53.37,53.04,53.13,647600.0,32.1264,32.1626,31.9637,32.0179,647600.0
2010-05-28 11:20:00,53.12,53.31,53.07,53.3,777000.0,32.0119,32.1264,31.9818,32.1204,777000.0
2010-05-28 11:30:00,53.29,53.41,53.28,53.38,291500.0,32.1144,32.1867,32.1083,32.1686,291500.0
2010-05-28 11:40:00,53.38,53.55,53.38,53.53,253500.0,32.1686,32.2711,32.1686,32.259,253500.0
2010-05-28 11:50:00,53.53,53.55,53.39,53.4,241300.0,32.259,32.2711,32.1746,32.1807,241300.0
2010-05-28 12:00:00,53.4,53.44,53.29,53.38,354700.0,32.1807,32.2048,32.1144,32.1686,354700.0
2010-05-28 12:10:00,53.37,53.47,53.37,53.46,259200.0,32.1626,32.2228,32.1626,32.2168,259200.0
2010-05-28 12:20:00,53.47,53.52,53.43,53.46,160200.0,32.2228,32.253,32.1987,32.2168,160200.0
2010-05-28 12:30:00,53.46,53.49,52.94,52.95,992400.0,32.2168,32.2349,31.9034,31.9095,992400.0
2010-05-28 12:40:00,52.95,53.07,52.65,52.86,2500300.0,31.9095,31.9818,31.7287,31.8552,2500300.0
2010-05-28 12:50:00,52.86,53.19,52.83,53.14,705200.0,31.8552,32.0541,31.8372,32.024,705200.0
2010-05-28 13:00:00,53.14,53.23,53.01,53.04,396900.0,32.024,32.0782,31.9456,31.9637,396900.0
2010-05-28 13:10:00,53.03,53.23,53.01,53.23,531100.0,31.9577,32.0782,31.9456,32.0782,531100.0
2010-05-28 13:20:00,53.22,53.24,53.09,53.11,445900.0,32.0722,32.0842,31.9938,32.0059,445900.0
2010-05-28 13:30:00,53.1,53.14,52.96,53.07,281500.0,31.9999,32.024,31.9155,31.9818,281500.0
2010-05-28 13:40:00,53.08,53.12,52.91,52.97,204000.0,31.9878,32.0119,31.8854,31.9215,204000.0
2010-05-28 13:50:00,52.96,53.04,52.89,52.91,214400.0,31.9155,31.9637,31.8733,31.8854,214400.0
2010-05-28 14:00:00,52.9,52.93,52.73,52.85,498100.0,31.8793,31.8974,31.7769,31.8492,498100.0
2010-05-28 14:10:00,52.86,52.98,52.8,52.97,399500.0,31.8552,31.9276,31.8191,31.9215,399500.0
2010-05-28 14:20:00,52.97,53.06,52.89,53.03,271000.0,31.9215,31.9758,31.8733,31.9577,271000.0
2010-05-28 14:30:00,53.04,53.12,52.98,53.08,318300.0,31.9637,32.0119,31.9276,31.9878,318300.0
2010-05-28 14:40:00,53.08,53.36,53.07,53.35,468200.0,31.9878,32.1566,31.9818,32.1505,468200.0
2010-05-28 14:50:00,53.35,53.47,53.27,53.31,711000.0,32.1505,32.2228,32.1023,32.1264,711000.0
2010-05-28 15:00:00,53.3,53.32,53.18,53.25,465900.0,32.1204,32.1324,32.0481,32.0903,465900.0
2010-05-28 15:10:00,53.26,53.4,53.25,53.39,455600.0,32.0963,32.1807,32.0903,32.1746,455600.0
2010-05-28 15:20:00,53.4,53.48,53.34,53.43,481300.0,32.1807,32.2289,32.1445,32.1987,481300.0
2010-05-28 15:30:00,53.42,53.51,53.35,53.38,493300.0,32.1927,32.2469,32.1505,32.1686,493300.0
2010-05-28 15:40:00,53.39,53.46,53.03,53.27,1571000.0,32.1746,32.2168,31.9577,32.1023,1571000.0
2010-05-28 15:50:00,53.26,53.34,52.91,52.95,2386900.0,32.0963,32.1445,31.8854,31.9095,2386900.0
2010-06-01 09:30:00,52.21,52.21,51.74,52.0,1744300.0,31.4635,31.4635,31.1803,31.337,1744300.0
2010-06-01 09:40:00,52.01,52.18,51.82,52.0,1117900.0,31.343,31.4454,31.2285,31.337,1117900.0
2010-06-01 09:50:00,52.0,52.06,51.81,51.81,840900.0,31.337,31.3731,31.2225,31.2225,840900.0
2010-06-01 10:00:00,51.81,52.19,51.81,52.09,1645100.0,31.2225,31.4515,31.2225,31.3912,1645100.0
2010-06-01 10:10:00,52.09,52.2,52.02,52.19,726400.0,31.3912,31.4575,31.349,31.4515,726400.0
2010-06-01 10:20:00,52.2,52.54,52.17,52.4,1624600.0,31.4575,31.6624,31.4394,31.578,1624600.0
2010-06-01 10:30:00,52.4,52.54,52.25,52.25,918300.0,31.578,31.6624,31.4876,31.4876,918300.0
2010-06-01 10:40:00,52.25,52.29,52.1,52.25,661300.0,31.4876,31.5117,31.3972,31.4876,661300.0
2010-06-01 10:50:00,52.26,52.34,52.17,52.29,443800.0,31.4937,31.5419,31.4394,31.5117,443800.0
2010-06-01 11:00:00,52.29,52.31,52.13,52.15,495400.0,31.5117,31.5238,31.4153,31.4274,495400.0
2010-06-01 11:10:00,52.15,52.17,51.95,51.96,515100.0,31.4274,31.4394,31.3068,31.3129,515100.0
2010-06-01 11:20:00,51.95,52.12,51.93,52.05,469000.0,31.3068,31.4093,31.2948,31.3671,469000.0
2010-06-01 11:30:00,52.05,52.15,51.94,51.96,321200.0,31.3671,31.4274,31.3008,31.3129,321200.0
2010-06-01 11:40:00,51.96,51.97,51.69,51.77,616600.0,31.3129,31.3189,31.1502,31.1984,616600.0
2010-06-01 11:50:00,51.77,51.79,51.67,51.77,409400.0,31.1984,31.2104,31.1381,31.1984,409400.0
2010-06-01 12:00:00,51.77,51.9,51.73,51.82,441100.0,31.1984,31.2767,31.1743,31.2285,441100.0
2010-06-01 12:10:00,51.81,51.92,51.79,51.85,334700.0,31.2225,31.2888,31.2104,31.2466,334700.0
2010-06-01 12:20:00,51.85,51.88,51.78,51.8,311100.0,31.2466,31.2647,31.2044,31.2164,311100.0
2010-06-01 12:30:00,51.8,51.87,51.69,51.87,375200.0,31.2164,31.2586,31.1502,31.2586,375200.0
2010-06-01 12:40:00,51.87,51.9,51.73,51.79,371900.0,31.2586,31.2767,31.1743,31.2104,371900.0
2010-06-01 12:50:00,51.8,51.8,51.61,51.61,224200.0,31.2164,31.2164,31.1019,31.1019,224200.0
2010-06-01 13:00:00,51.62,51.68,51.59,51.66,287400.0,31.108,31.1441,31.0899,31.1321,287400.0
2010-06-01 13:10:00,51.66,51.93,51.64,51.89,365100.0,31.1321,31.2948,31.12,31.2707,365100.0
2010-06-01 13:20:00,51.89,51.94,51.83,51.94,404900.0,31.2707,31.3008,31.2345,31.3008,404900.0
2010-06-01 13:30:00,51.94,51.98,51.86,51.91,370300.0,31.3008,31.3249,31.2526,31.2827,370300.0
2010-06-01 13:40:00,51.92,51.92,51.73,51.77,469100.0,31.2888,31.2888,31.1743,31.1984,469100.0
2010-06-01 13:50:00,51.77,51.77,51.48,51.5,395600.0,31.1984,31.1984,31.0236,31.0357,395600.0
2010-06-01 14:00:00,51.48,51.5,51.27,51.35,980200.0,31.0236,31.0357,30.897,30.9453,980200.0
2010-06-01 14:10:00,51.35,51.43,51.23,51.36,707000.0,30.9453,30.9935,30.8729,30.9513,707000.0
2010-06-01 14:20:00,51.35,51.5,51.29,51.42,499900.0,30.9453,31.0357,30.9091,30.9874,499900.0
2010-06-01 14:30:00,51.42,51.54,51.42,51.48,344900.0,30.9874,31.0598,30.9874,31.0236,344900.0
2010-06-01 14:40:00,51.48,51.57,51.41,51.51,322700.0,31.0236,31.0778,30.9814,31.0417,322700.0
2010-06-01 14:50:00,51.5,51.51,51.24,51.34,564000.0,31.0357,31.0417,30.879,30.9392,564000.0
2010-06-01 15:00:00,51.35,51.39,51.19,51.19,634200.0,30.9453,30.9694,30.8488,30.8488,634200.0
2010-06-01 15:10:00,51.19,51.27,51.05,51.05,869500.0,30.8488,30.897,30.7645,30.7645,869500.0
2010-06-01 15:20:00,51.05,51.12,50.82,50.95,2021200.0,30.7645,30.8067,30.6259,30.7042,2021200.0
2010-06-01 15:30:00,50.94,51.03,50.87,50.93,1557800.0,30.6982,30.7524,30.656,30.6922,1557800.0
2010-06-01 15:40:00,50.94,50.98,50.52,50.59,2922000.0,30.6982,30.7223,30.4451,30.4873,2922000.0
2010-06-01 15:50:00,50.59,50.67,50.44,50.48,6075600.0,30.4873,30.5355,30.3969,30.421,6075600.0
2010-06-02 09:30:00,50.88,51.2,50.84,50.88,1019100.0,30.662,30.8549,30.6379,30.662,1019100.0
2010-06-02 09:40:00,50.88,51.05,50.85,51.0,887400.0,30.662,30.7645,30.6439,30.7343,887400.0
2010-06-02 09:50:00,51.0,51.16,50.79,51.02,740400.0,30.7343,30.8308,30.6078,30.7464,740400.0
2010-06-02 10:00:00,51.01,51.21,50.94,51.13,833700.0,30.7404,30.8609,30.6982,30.8127,833700.0
2010-06-02 10:10:00,51.14,51.43,51.1,51.41,905700.0,30.8187,30.9935,30.7946,30.9814,905700.0
2010-06-02 10:20:00,51.42,51.52,51.32,51.33,909300.0,30.9874,31.0477,30.9272,30.9332,909300.0
2010-06-02 10:30:00,51.33,51.6,51.31,51.45,785900.0,30.9332,31.0959,30.9212,31.0055,785900.0
2010-06-02 10:40:00,51.45,51.47,51.27,51.27,614500.0,31.0055,31.0176,30.897,30.897,614500.0
2010-06-02 10:50:00,51.28,51.36,51.13,51.29,565100.0,30.9031,30.9513,30.8127,30.9091,565100.0
2010-06-02 11:00:00,51.29,51.64,51.28,51.55,558100.0,30.9091,31.12,30.9031,31.0658,558100.0
2010-06-02 11:10:00,51.55,51.68,51.51,51.54,632300.0,31.0658,31.1441,31.0417,31.0598,632300.0
2010-06-02 11:20:00,51.54,51.73,51.54,51.64,458500.0,31.0598,31.1743,31.0598,31.12,458500.0
2010-06-02 11:30:00,51.65,51.71,51.57,51.64,693600.0,31.126,31.1622,31.0778,31.12,693600.0
2010-06-02 11:40:00,51.64,51.88,51.64,51.83,593400.0,31.12,31.2647,31.12,31.2345,593400.0
2010-06-02 11:50:00,51.85,51.96,51.83,51.9,700300.0,31.2466,31.3129,31.2345,31.2767,700300.0
2010-06-02 12:00:00,51.91,51.98,51.9,51.93,392700.0,31.2827,31.3249,31.2767,31.2948,392700.0
2010-06-02 12:10:00,51.92,51.92,51.73,51.77,600000.0,31.2888,31.2888,31.1743,31.1984,600000.0
2010-06-02 12:20:00,51.76,51.86,51.75,51.79,446300.0,31.1923,31.2526,31.1863,31.2104,446300.0
2010-06-02 12:30:00,51.79,51.84,51.75,51.75,414700.0,31.2104,31.2405,31.1863,31.1863,414700.0
2010-06-02 12:40:00,51.75,51.9,51.74,51.9,576200.0,31.1863,31.2767,31.1803,31.2767,576200.0
2010-06-02 12:50:00,51.9,51.95,51.85,51.86,240600.0,31.2767,31.3068,31.2466,31.2526,240600.0
2010-06-02 13:00:00,51.87,52.0,51.83,51.92,273700.0,31.2586,31.337,31.2345,31.2888,273700.0
2010-06-02 13:10:00,51.91,51.94,51.86,51.88,349000.0,31.2827,31.3008,31.2526,31.2647,349000.0
2010-06-02 13:20:00,51.89,51.93,51.81,51.89,271800.0,31.2707,31.2948,31.2225,31.2707,271800.0
2010-06-02 13:30:00,51.88,52.02,51.87,51.99,199300.0,31.2647,31.349,31.2586,31.3309,199300.0
2010-06-02 13:40:00,51.98,52.1,51.96,52.0,399900.0,31.3249,31.3972,31.3129,31.337,399900.0
2010-06-02 13:50:00,52.0,52.01,51.83,51.87,249200.0,31.337,31.343,31.2345,31.2586,249200.0
2010-06-02 14:00:00,51.87,51.93,51.77,51.93,251700.0,31.2586,31.2948,31.1984,31.2948,251700.0
2010-06-02 14:10:00,51.92,51.92,51.76,51.76,259600.0,31.2888,31.2888,31.1923,31.1923,259600.0
2010-06-02 14:20:00,51.76,51.93,51.72,51.91,390700.0,31.1923,31.2948,31.1682,31.2827,390700.0
2010-06-02 14:30:00,51.91,52.14,51.9,52.14,391900.0,31.2827,31.4213,31.2767,31.4213,391900.0
2010-06-02 14:40:00,52.12,52.35,52.12,52.31,562000.0,31.4093,31.5479,31.4093,31.5238,562000.0
2010-06-02 14:50:00,52.3,52.46,52.3,52.37,694500.0,31.5178,31.6142,31.5178,31.5599,694500.0
2010-06-02 15:00:00,52.38,52.54,52.36,52.49,562400.0,31.566,31.6624,31.5539,31.6323,562400.0
2010-06-02 15:10:00,52.49,52.61,52.46,52.58,528100.0,31.6323,31.7046,31.6142,31.6865,528100.0
2010-06-02 15:20:00,52.58,52.64,52.51,52.6,560300.0,31.6865,31.7227,31.6443,31.6986,560300.0
2010-06-02 15:30:00,52.61,52.64,52.51,52.59,1133500.0,31.7046,31.7227,31.6443,31.6925,1133500.0
2010-06-02 15:40:00,52.59,52.64,52.5,52.54,1287900.0,31.6925,31.7227,31.6383,31.6624,1287900.0
2010-06-02 15:50:00,52.54,52.8,52.53,52.79,3999300.0,31.6624,31.8191,31.6564,31.8131,3999300.0
2010-06-03 09:30:00,53.29,53.29,52.84,52.98,1565800.0,32.1144,32.1144,31.8432,31.9276,1565800.0
2010-06-03 09:40:00,52.98,53.16,52.89,53.07,730400.0,31.9276,32.036,31.8733,31.9818,730400.0
2010-06-03 09:50:00,53.06,53.14,52.89,53.14,1200100.0,31.9758,32.024,31.8733,32.024,1200100.0
2010-06-03 10:00:00,53.14,53.15,52.89,53.06,996600.0,32.024,32.03,31.8733,31.9758,996600.0
2010-06-03 10:10:00,53.06,53.11,52.88,52.9,729700.0,31.9758,32.0059,31.8673,31.8793,729700.0
2010-06-03 10:20:00,52.91,52.95,52.6,52.61,775500.0,31.8854,31.9095,31.6986,31.7046,775500.0
2010-06-03 10:30:00,52.64,52.79,52.42,52.44,1673700.0,31.7227,31.8131,31.5901,31.6021,1673700.0
2010-06-03 10:40:00,52.44,52.57,52.4,52.53,2040100.0,31.6021,31.6805,31.578,31.6564,2040100.0
2010-06-03 10:50:00,52.53,52.72,52.5,52.71,1080100.0,31.6564,31.7709,31.6383,31.7648,1080100.0
2010-06-03 11:00:00,52.72,53.02,52.72,52.92,890000.0,31.7709,31.9517,31.7709,31.8914,890000.0
2010-06-03 11:10:00,52.93,52.96,52.71,52.73,628100.0,31.8974,31.9155,31.7648,31.7769,628100.0
2010-06-03 11:20:00,52.73,52.76,52.5,52.53,608500.0,31.7769,31.795,31.6383,31.6564,608500.0
2010-06-03 11:30:00,52.53,52.73,52.49,52.7,364600.0,31.6564,31.7769,31.6323,31.7588,364600.0
2010-06-03 11:40:00,52.7,52.76,52.58,52.69,350800.0,31.7588,31.795,31.6865,31.7528,350800.0
2010-06-03 11:50:00,52.7,52.71,52.55,52.64,275900.0,31.7588,31.7648,31.6684,31.7227,275900.0
2010-06-03 12:00:00,52.64,52.67,52.45,52.49,356400.0,31.7227,31.7407,31.6082,31.6323,356400.0
2010-06-03 12:10:00,52.48,52.49,52.32,52.44,479400.0,31.6262,31.6323,31.5298,31.6021,479400.0
2010-06-03 12:20:00,52.43,52.45,52.13,52.23,685300.0,31.5961,31.6082,31.4153,31.4756,685300.0
2010-06-03 12:30:00,52.24,52.37,52.13,52.36,750500.0,31.4816,31.5599,31.4153,31.5539,750500.0
2010-06-03 12:40:00,52.37,52.47,52.32,52.39,312400.0,31.5599,31.6202,31.5298,31.572,312400.0
2010-06-03 12:50:00,52.39,52.43,52.34,52.42,78100.0,31.572,31.5961,31.5419,31.5901,78100.0
2010-06-03 13:00:00,52.42,52.5,52.33,52.47,131100.0,31.5901,31.6383,31.5358,31.6202,131100.0
2010-06-03 13:10:00,52.47,52.56,52.47,52.51,92600.0,31.6202,31.6744,31.6202,31.6443,92600.0
2010-06-03 13:20:00,52.5,52.61,52.5,52.58,331900.0,31.6383,31.7046,31.6383,31.6865,331900.0
2010-06-03 13:30:00,52.58,52.77,52.58,52.77,375400.0,31.6865,31.801,31.6865,31.801,375400.0
2010-06-03 13:40:00,52.77,52.91,52.76,52.88,387100.0,31.801,31.8854,31.795,31.8673,387100.0
2010-06-03 13:50:00,52.87,52.89,52.62,52.63,506000.0,31.8613,31.8733,31.7106,31.7166,506000.0
2010-06-03 14:00:00,52.63,52.68,52.25,52.51,805600.0,31.7166,31.7468,31.4876,31.6443,805600.0
2010-06-03 14:10:00,52.5,52.92,52.48,52.76,1586400.0,31.6383,31.8914,31.6262,31.795,1586400.0
2010-06-03 14:20:00,52.77,53.26,52.74,53.14,1515400.0,31.801,32.0963,31.7829,32.024,1515400.0
2010-06-03 14:30:00,53.14,53.31,53.0,53.25,1478300.0,32.024,32.1264,31.9396,32.0903,1478300.0
2010-06-03 14:40:00,53.25,53.36,53.19,53.25,515800.0,32.0903,32.1566,32.0541,32.0903,515800.0
2010-06-03 14:50:00,53.25,53.36,53.18,53.24,666800.0,32.0903,32.1566,32.0481,32.0842,666800.0
2010-06-03 15:00:00,53.25,53.36,53.25,53.29,719900.0,32.0903,32.1566,32.0903,32.1144,719900.0
2010-06-03 15:10:00,53.28,53.28,52.77,53.05,1157600.0,32.1083,32.1083,31.801,31.9697,1157600.0
2010-06-03 15:20:00,53.06,53.39,53.06,53.37,567500.0,31.9758,32.1746,31.9758,32.1626,567500.0
2010-06-03 15:30:00,53.37,53.5,53.27,53.45,912900.0,32.1626,32.2409,32.1023,32.2108,912900.0
2010-06-03 15:40:00,53.46,53.54,53.3,53.31,991300.0,32.2168,32.265,32.1204,32.1264,991300.0
2010-06-03 15:50:00,53.3,53.48,53.26,53.42,2634900.0,32.1204,32.2289,32.0963,32.1927,2634900.0
2010-06-04 09:30:00,52.29,52.8,52.29,52.67,805400.0,31.5117,31.8191,31.5117,31.7407,805400.0
2010-06-04 09:40:00,52.69,52.87,52.48,52.76,1391200.0,31.7528,31.8613,31.6262,31.795,1391200.0
2010-06-04 09:50:00,52.76,53.09,52.65,53.01,1144200.0,31.795,31.9938,31.7287,31.9456,1144200.0
2010-06-04 10:00:00,53.01,53.05,52.77,52.97,905900.0,31.9456,31.9697,31.801,31.9215,905900.0
2010-06-04 10:10:00,52.98,53.23,52.91,53.23,1139900.0,31.9276,32.0782,31.8854,32.0782,1139900.0
2010-06-04 10:20:00,53.23,53.44,53.15,53.29,895800.0,32.0782,32.2048,32.03,32.1144,895800.0
2010-06-04 10:30:00,53.28,53.44,53.16,53.41,807900.0,32.1083,32.2048,32.036,32.1867,807900.0
2010-06-04 10:40:00,53.39,53.44,53.17,53.24,471500.0,32.1746,32.2048,32.0421,32.0842,471500.0
2010-06-04 10:50:00,53.24,53.24,53.06,53.09,320500.0,32.0842,32.0842,31.9758,31.9938,320500.0
2010-06-04 11:00:00,53.08,53.11,52.96,53.05,372300.0,31.9878,32.0059,31.9155,31.9697,372300.0
2010-06-04 11:10:00,53.05,53.06,52.69,52.69,392100.0,31.9697,31.9758,31.7528,31.7528,392100.0
2010-06-04 11:20:00,52.69,52.77,52.63,52.7,568700.0,31.7528,31.801,31.7166,31.7588,568700.0
2010-06-04 11:30:00,52.7,52.91,52.62,52.86,481000.0,31.7588,31.8854,31.7106,31.8552,481000.0
2010-06-04 11:40:00,52.86,52.93,52.78,52.89,359300.0,31.8552,31.8974,31.807,31.8733,359300.0
2010-06-04 11:50:00,52.9,52.94,52.77,52.79,385600.0,31.8793,31.9034,31.801,31.8131,385600.0
2010-06-04 12:00:00,52.78,52.78,52.4,52.56,876800.0,31.807,31.807,31.578,31.6744,876800.0
2010-06-04 12:10:00,52.55,52.74,52.55,52.59,427200.0,31.6684,31.7829,31.6684,31.6925,427200.0
2010-06-04 12:20:00,52.59,52.65,52.58,52.58,161100.0,31.6925,31.7287,31.6865,31.6865,161100.0
2010-06-04 12:30:00,52.59,52.65,52.52,52.58,177400.0,31.6925,31.7287,31.6503,31.6865,177400.0
2010-06-04 12:40:00,52.58,52.58,52.44,52.5,211100.0,31.6865,31.6865,31.6021,31.6383,211100.0
2010-06-04 12:50:00,52.5,52.59,52.49,52.57,186400.0,31.6383,31.6925,31.6323,31.6805,186400.0
2010-06-04 13:00:00,52.58,52.59,52.41,52.47,231000.0,31.6865,31.6925,31.5841,31.6202,231000.0
2010-06-04 13:10:00,52.48,52.49,52.17,52.22,511100.0,31.6262,31.6323,31.4394,31.4696,511100.0
2010-06-04 13:20:00,52.22,52.23,52.09,52.19,407000.0,31.4696,31.4756,31.3912,31.4515,407000.0
2010-06-04 13:30:00,52.18,52.21,51.92,51.92,347500.0,31.4454,31.4635,31.2888,31.2888,347500.0
2010-06-04 13:40:00,51.92,52.2,51.89,52.2,343700.0,31.2888,31.4575,31.2707,31.4575,343700.0
2010-06-04 13:50:00,52.2,52.21,52.05,52.1,566100.0,31.4575,31.4635,31.3671,31.3972,566100.0
2010-06-04 14:00:00,52.11,52.17,52.05,52.06,519800.0,31.4033,31.4394,31.3671,31.3731,519800.0
2010-06-04 14:10:00,52.07,52.1,51.96,51.98,265000.0,31.3792,31.3972,31.3129,31.3249,265000.0
2010-06-04 14:20:00,51.97,52.12,51.85,51.89,489900.0,31.3189,31.4093,31.2466,31.2707,489900.0
2010-06-04 14:30:00,51.88,51.99,51.79,51.82,410600.0,31.2647,31.3309,31.2104,31.2285,410600.0
2010-06-04 14:40:00,51.82,51.93,51.63,51.65,1076900.0,31.2285,31.2948,31.114,31.126,1076900.0
2010-06-04 14:50:00,51.65,51.69,51.48,51.53,1311800.0,31.126,31.1502,31.0236,31.0537,1311800.0
2010-06-04 15:00:00,51.53,51.82,51.53,51.71,994200.0,31.0537,31.2285,31.0537,31.1622,994200.0
2010-06-04 15:10:00,51.73,51.84,51.63,51.77,848200.0,31.1743,31.2405,31.114,31.1984,848200.0
2010-06-04 15:20:00,51.77,51.82,51.47,51.5,616100.0,31.1984,31.2285,31.0176,31.0357,616100.0
2010-06-04 15:30:00,51.5,51.65,51.43,51.57,878700.0,31.0357,31.126,30.9935,31.0778,878700.0
2010-06-04 15:40:00,51.57,51.57,51.18,51.57,2316500.0,31.0778,31.0778,30.8428,31.0778,2316500.0
2010-06-04 15:50:00,51.57,51.59,51.3,51.54,3967200.0,31.0778,31.0899,30.9151,31.0598,3967200.0
2010-06-07 09:30:00,51.76,52.1,51.63,51.81,874700.0,31.1923,31.3972,31.114,31.2225,874700.0
2010-06-07 09:40:00,51.82,51.88,51.61,51.86,918900.0,31.2285,31.2647,31.1019,31.2526,918900.0
2010-06-07 09:50:00,51.86,52.28,51.83,52.15,1218000.0,31.2526,31.5057,31.2345,31.4274,1218000.0
2010-06-07 10:00:00,52.15,52.21,52.04,52.15,1092300.0,31.4274,31.4635,31.3611,31.4274,1092300.0
2010-06-07 10:10:00,52.14,52.22,51.95,52.0,477400.0,31.4213,31.4696,31.3068,31.337,477400.0
2010-06-07 10:20:00,52.01,52.11,51.92,52.02,455000.0,31.343,31.4033,31.2888,31.349,455000.0
2010-06-07 10:30:00,52.03,52.04,51.77,51.86,552900.0,31.3551,31.3611,31.1984,31.2526,552900.0
2010-06-07 10:40:00,51.86,51.99,51.72,51.84,516400.0,31.2526,31.3309,31.1682,31.2405,516400.0
2010-06-07 10:50:00,51.84,51.91,51.5,51.55,577700.0,31.2405,31.2827,31.0357,31.0658,577700.0
2010-06-07 11:00:00,51.55,51.79,51.54,51.75,416500.0,31.0658,31.2104,31.0598,31.1863,416500.0
2010-06-07 11:10:00,51.75,51.75,51.48,51.58,454700.0,31.1863,31.1863,31.0236,31.0839,454700.0
2010-06-07 11:20:00,51.58,51.77,51.54,51.73,530300.0,31.0839,31.1984,31.0598,31.1743,530300.0
2010-06-07 11:30:00,51.74,52.05,51.71,51.98,327300.0,31.1803,31.3671,31.1622,31.3249,327300.0
2010-06-07 11:40:00,51.97,52.11,51.93,51.97,290800.0,31.3189,31.4033,31.2948,31.3189,290800.0
2010-06-07 11:50:00,51.97,52.19,51.97,52.18,350800.0,31.3189,31.4515,31.3189,31.4454,350800.0
2010-06-07 12:00:00,52.17,52.36,52.12,52.29,310500.0,31.4394,31.5539,31.4093,31.5117,310500.0
2010-06-07 12:10:00,52.29,52.35,52.09,52.14,168500.0,31.5117,31.5479,31.3912,31.4213,168500.0
2010-06-07 12:20:00,52.14,52.23,51.97,51.97,140100.0,31.4213,31.4756,31.3189,31.3189,140100.0
2010-06-07 12:30:00,51.97,52.14,51.97,52.12,116700.0,31.3189,31.4213,31.3189,31.4093,116700.0
2010-06-07 12:40:00,52.12,52.2,52.03,52.12,189400.0,31.4093,31.4575,31.3551,31.4093,189400.0
2010-06-07 12:50:00,52.12,52.25,52.12,52.17,171500.0,31.4093,31.4876,31.4093,31.4394,171500.0
2010-06-07 13:00:00,52.17,52.19,52.05,52.15,261700.0,31.4394,31.4515,31.3671,31.4274,261700.0
2010-06-07 13:10:00,52.15,52.26,52.09,52.26,147700.0,31.4274,31.4937,31.3912,31.4937,147700.0
2010-06-07 13:20:00,52.26,52.3,52.2,52.29,171100.0,31.4937,31.5178,31.4575,31.5117,171100.0
2010-06-07 13:30:00,52.29,52.31,52.15,52.16,320200.0,31.5117,31.5238,31.4274,31.4334,320200.0
2010-06-07 13:40:00,52.16,52.16,51.94,51.99,264900.0,31.4334,31.4334,31.3008,31.3309,264900.0
2010-06-07 13:50:00,51.99,52.03,51.9,52.0,204100.0,31.3309,31.3551,31.2767,31.337,204100.0
2010-06-07 14:00:00,52.0,52.09,51.92,51.99,308100.0,31.337,31.3912,31.2888,31.3309,308100.0
2010-06-07 14:10:00,51.99,52.03,51.93,51.94,371300.0,31.3309,31.3551,31.2948,31.3008,371300.0
2010-06-07 14:20:00,51.93,52.05,51.88,52.04,248500.0,31.2948,31.3671,31.2647,31.3611,248500.0
2010-06-07 14:30:00,52.04,52.09,51.87,51.88,514600.0,31.3611,31.3912,31.2586,31.2647,514600.0
2010-06-07 14:40:00,51.88,51.89,51.68,51.78,581200.0,31.2647,31.2707,31.1441,31.2044,581200.0
2010-06-07 14:50:00,51.78,51.81,51.67,51.77,454500.0,31.2044,31.2225,31.1381,31.1984,454500.0
2010-06-07 15:00:00,51.77,51.97,51.77,51.92,610500.0,31.1984,31.3189,31.1984,31.2888,610500.0
2010-06-07 15:10:00,51.92,51.93,51.46,51.48,1615400.0,31.2888,31.2948,31.0115,31.0236,1615400.0
2010-06-07 15:20:00,51.48,51.5,51.1,51.1,1962900.0,31.0236,31.0357,30.7946,30.7946,1962900.0
2010-06-07 15:30:00,51.1,51.35,51.08,51.3,1684600.0,30.7946,30.9453,30.7825,30.9151,1684600.0
2010-06-07 15:40:00,51.29,51.3,51.0,51.12,1256600.0,30.9091,30.9151,30.7343,30.8067,1256600.0
2010-06-07 15:50:00,51.12,51.25,51.03,51.08,2072700.0,30.8067,30.885,30.7524,30.7825,2072700.0
2010-06-08 09:30:00,51.18,51.68,51.08,51.46,870300.0,30.8428,31.1441,30.7825,31.0115,870300.0
2010-06-08 09:40:00,51.47,51.48,51.07,51.17,1124100.0,31.0176,31.0236,30.7765,30.8368,1124100.0
2010-06-08 09:50:00,51.18,51.18,50.82,50.91,1298900.0,30.8428,30.8428,30.6259,30.6801,1298900.0
2010-06-08 10:00:00,50.92,51.45,50.91,51.38,1194900.0,30.6861,31.0055,30.6801,30.9633,1194900.0
2010-06-08 10:10:00,51.37,51.38,50.99,51.01,1109300.0,30.9573,30.9633,30.7283,30.7404,1109300.0
2010-06-08 10:20:00,51.0,51.17,50.92,51.16,938100.0,30.7343,30.8368,30.6861,30.8308,938100.0
2010-06-08 10:30:00,51.17,51.29,51.0,51.03,1108000.0,30.8368,30.9091,30.7343,30.7524,1108000.0
2010-06-08 10:40:00,51.0,51.0,50.69,50.89,1192200.0,30.7343,30.7343,30.5475,30.668,1192200.0
2010-06-08 10:50:00,50.89,51.17,50.8,51.09,597000.0,30.668,30.8368,30.6138,30.7886,597000.0
2010-06-08 11:00:00,51.09,51.24,50.93,51.04,781200.0,30.7886,30.879,30.6922,30.7584,781200.0
2010-06-08 11:10:00,51.05,51.3,50.87,51.28,1025500.0,30.7645,30.9151,30.656,30.9031,1025500.0
2010-06-08 11:20:00,51.28,51.61,51.28,51.35,1042900.0,30.9031,31.1019,30.9031,30.9453,1042900.0
2010-06-08 11:30:00,51.36,51.65,51.35,51.57,972000.0,30.9513,31.126,30.9453,31.0778,972000.0
2010-06-08 11:40:00,51.56,51.56,51.32,51.55,781300.0,31.0718,31.0718,30.9272,31.0658,781300.0
2010-06-08 11:50:00,51.56,51.81,51.56,51.64,846000.0,31.0718,31.2225,31.0718,31.12,846000.0
2010-06-08 12:00:00,51.63,51.73,51.44,51.52,448800.0,31.114,31.1743,30.9995,31.0477,448800.0
2010-06-08 12:10:00,51.52,51.55,51.36,51.46,435600.0,31.0477,31.0658,30.9513,31.0115,435600.0
2010-06-08 12:20:00,51.46,51.47,51.34,51.4,218100.0,31.0115,31.0176,30.9392,30.9754,218100.0
2010-06-08 12:30:00,51.4,51.54,51.38,51.51,327200.0,30.9754,31.0598,30.9633,31.0417,327200.0
2010-06-08 12:40:00,51.51,51.57,51.43,51.51,386700.0,31.0417,31.0778,30.9935,31.0417,386700.0
2010-06-08 12:50:00,51.5,51.65,51.49,51.62,501300.0,31.0357,31.126,31.0296,31.108,501300.0
2010-06-08 13:00:00,51.62,51.67,51.43,51.44,374100.0,31.108,31.1381,30.9935,30.9995,374100.0
2010-06-08 13:10:00,51.44,51.44,51.25,51.34,352700.0,30.9995,30.9995,30.885,30.9392,352700.0
2010-06-08 13:20:00,51.35,51.36,51.19,51.21,803500.0,30.9453,30.9513,30.8488,30.8609,803500.0
2010-06-08 13:30:00,51.22,51.25,50.86,50.95,1473500.0,30.8669,30.885,30.65,30.7042,1473500.0
2010-06-08 13:40:00,50.96,51.06,50.84,50.84,510700.0,30.7102,30.7705,30.6379,30.6379,510700.0
2010-06-08 13:50:00,50.84,51.11,50.8,51.1,677500.0,30.6379,30.8006,30.6138,30.7946,677500.0
2010-06-08 14:00:00,51.11,51.18,51.08,51.1,418900.0,30.8006,30.8428,30.7825,30.7946,418900.0
2010-06-08 14:10:00,51.11,51.2,50.98,51.2,503700.0,30.8006,30.8549,30.7223,30.8549,503700.0
2010-06-08 14:20:00,51.2,51.47,51.19,51.28,880400.0,30.8549,31.0176,30.8488,30.9031,880400.0
2010-06-08 14:30:00,51.28,51.59,51.27,51.44,776500.0,30.9031,31.0899,30.897,30.9995,776500.0
2010-06-08 14:40:00,51.44,51.64,51.42,51.5,624000.0,30.9995,31.12,30.9874,31.0357,624000.0
2010-06-08 14:50:00,51.5,51.51,51.28,51.33,651700.0,31.0357,31.0417,30.9031,30.9332,651700.0
2010-06-08 15:00:00,51.33,51.53,51.25,51.47,623800.0,30.9332,31.0537,30.885,31.0176,623800.0
2010-06-08 15:10:00,51.48,51.52,51.21,51.26,859600.0,31.0236,31.0477,30.8609,30.891,859600.0
2010-06-08 15:20:00,51.27,51.71,51.27,51.7,968900.0,30.897,31.1622,30.897,31.1562,968900.0
2010-06-08 15:30:00,51.7,51.93,51.66,51.93,1685300.0,31.1562,31.2948,31.1321,31.2948,1685300.0
2010-06-08 15:40:00,51.92,51.96,51.78,51.91,2484700.0,31.2888,31.3129,31.2044,31.2827,2484700.0
2010-06-08 15:50:00,51.91,52.11,51.84,51.94,2454300.0,31.2827,31.4033,31.2405,31.3008,2454300.0
2010-06-09 09:30:00,52.44,52.79,52.26,52.77,1837800.0,31.6021,31.8131,31.4937,31.801,1837800.0
2010-06-09 09:40:00,52.76,52.76,52.4,52.44,1182400.0,31.795,31.795,31.578,31.6021,1182400.0
2010-06-09 09:50:00,52.44,52.6,52.4,52.58,837000.0,31.6021,31.6986,31.578,31.6865,837000.0
2010-06-09 10:00:00,52.59,52.62,52.31,52.4,968300.0,31.6925,31.7106,31.5238,31.578,968300.0
2010-06-09 10:10:00,52.4,52.7,52.38,52.54,810700.0,31.578,31.7588,31.566,31.6624,810700.0
2010-06-09 10:20:00,52.54,52.69,52.54,52.61,347800.0,31.6624,31.7528,31.6624,31.7046,347800.0
2010-06-09 10:30:00,52.59,52.75,52.36,52.4,946500.0,31.6925,31.7889,31.5539,31.578,946500.0
2010-06-09 10:40:00,52.4,52.65,52.33,52.56,553700.0,31.578,31.7287,31.5358,31.6744,553700.0
2010-06-09 10:50:00,52.56,52.74,52.48,52.72,582700.0,31.6744,31.7829,31.6262,31.7709,582700.0
2010-06-09 11:00:00,52.72,52.97,52.65,52.89,1680300.0,31.7709,31.9215,31.7287,31.8733,1680300.0
2010-06-09 11:10:00,52.9,53.01,52.86,52.94,782800.0,31.8793,31.9456,31.8552,31.9034,782800.0
2010-06-09 11:20:00,52.94,53.25,52.91,53.23,589800.0,31.9034,32.0903,31.8854,32.0782,589800.0
2010-06-09 11:30:00,53.23,53.28,53.04,53.08,783500.0,32.0782,32.1083,31.9637,31.9878,783500.0
2010-06-09 11:40:00,53.07,53.18,53.0,53.01,432200.0,31.9818,32.0481,31.9396,31.9456,432200.0
2010-06-09 11:50:00,53.02,53.17,52.97,53.07,226900.0,31.9517,32.0421,31.9215,31.9818,226900.0
2010-06-09 12:00:00,53.06,53.08,52.98,53.01,270200.0,31.9758,31.9878,31.9276,31.9456,270200.0
2010-06-09 12:10:00,53.01,53.04,52.97,52.99,115200.0,31.9456,31.9637,31.9215,31.9336,115200.0
2010-06-09 12:20:00,52.99,53.11,52.98,53.04,127600.0,31.9336,32.0059,31.9276,31.9637,127600.0
2010-06-09 12:30:00,53.04,53.05,52.8,52.86,454100.0,31.9637,31.9697,31.8191,31.8552,454100.0
2010-06-09 12:40:00,52.86,52.9,52.8,52.88,262800.0,31.8552,31.8793,31.8191,31.8673,262800.0
2010-06-09 12:50:00,52.89,52.92,52.76,52.78,149700.0,31.8733,31.8914,31.795,31.807,149700.0
2010-06-09 13:00:00,52.79,52.82,52.57,52.58,361500.0,31.8131,31.8311,31.6805,31.6865,361500.0
2010-06-09 13:10:00,52.58,52.7,52.5,52.69,305700.0,31.6865,31.7588,31.6383,31.7528,305700.0
2010-06-09 13:20:00,52.68,52.7,52.56,52.57,227200.0,31.7468,31.7588,31.6744,31.6805,227200.0
2010-06-09 13:30:00,52.56,52.56,52.33,52.33,354800.0,31.6744,31.6744,31.5358,31.5358,354800.0
2010-06-09 13:40:00,52.33,52.47,52.26,52.31,624000.0,31.5358,31.6202,31.4937,31.5238,624000.0
2010-06-09 13:50:00,52.31,52.52,52.3,52.52,360600.0,31.5238,31.6503,31.5178,31.6503,360600.0
2010-06-09 14:00:00,52.52,52.66,52.25,52.29,858300.0,31.6503,31.7347,31.4876,31.5117,858300.0
2010-06-09 14:10:00,52.28,52.58,52.25,52.5,1003900.0,31.5057,31.6865,31.4876,31.6383,1003900.0
2010-06-09 14:20:00,52.5,52.57,52.35,52.56,508700.0,31.6383,31.6805,31.5479,31.6744,508700.0
2010-06-09 14:30:00,52.54,52.56,52.39,52.45,415000.0,31.6624,31.6744,31.572,31.6082,415000.0
2010-06-09 14:40:00,52.45,52.45,52.1,52.15,405400.0,31.6082,31.6082,31.3972,31.4274,405400.0
2010-06-09 14:50:00,52.15,52.24,51.81,51.83,526300.0,31.4274,31.4816,31.2225,31.2345,526300.0
2010-06-09 15:00:00,51.82,52.01,51.77,51.97,966600.0,31.2285,31.343,31.1984,31.3189,966600.0
2010-06-09 15:10:00,51.96,51.96,51.39,51.44,1464600.0,31.3129,31.3129,30.9694,30.9995,1464600.0
2010-06-09 15:20:00,51.43,51.78,51.33,51.76,914600.0,30.9935,31.2044,30.9332,31.1923,914600.0
2010-06-09 15:30:00,51.77,51.78,51.19,51.26,1642100.0,31.1984,31.2044,30.8488,30.891,1642100.0
2010-06-09 15:40:00,51.26,51.43,51.14,51.24,1451000.0,30.891,30.9935,30.8187,30.879,1451000.0
2010-06-09 15:50:00,51.25,51.47,51.14,51.38,2165100.0,30.885,31.0176,30.8187,30.9633,2165100.0
2010-06-10 09:30:00,52.71,53.18,52.66,53.05,2522800.0,31.7648,32.0481,31.7347,31.9697,2522800.0
2010-06-10 09:40:00,53.05,53.18,52.93,53.13,1430400.0,31.9697,32.0481,31.8974,32.0179,1430400.0
2010-06-10 09:50:00,53.13,53.56,53.12,53.54,1706800.0,32.0179,32.2771,32.0119,32.265,1706800.0
2010-06-10 10:00:00,53.53,53.66,53.44,53.48,992400.0,32.259,32.3373,32.2048,32.2289,992400.0
2010-06-10 10:10:00,53.48,53.5,53.26,53.26,614600.0,32.2289,32.2409,32.0963,32.0963,614600.0
2010-06-10 10:20:00,53.26,53.33,53.11,53.18,739100.0,32.0963,32.1385,32.0059,32.0481,739100.0
2010-06-10 10:30:00,53.17,53.4,53.11,53.28,437900.0,32.0421,32.1807,32.0059,32.1083,437900.0
2010-06-10 10:40:00,53.27,53.47,53.24,53.39,417400.0,32.1023,32.2228,32.0842,32.1746,417400.0
2010-06-10 10:50:00,53.38,53.39,53.26,53.35,326500.0,32.1686,32.1746,32.0963,32.1505,326500.0
2010-06-10 11:00:00,53.35,53.49,53.35,53.41,316900.0,32.1505,32.2349,32.1505,32.1867,316900.0
2010-06-10 11:10:00,53.41,53.48,53.37,53.4,325400.0,32.1867,32.2289,32.1626,32.1807,325400.0
2010-06-10 11:20:00,53.41,53.45,53.31,53.33,259800.0,32.1867,32.2108,32.1264,32.1385,259800.0
2010-06-10 11:30:00,53.33,53.37,53.14,53.29,335200.0,32.1385,32.1626,32.024,32.1144,335200.0
2010-06-10 11:40:00,53.29,53.29,53.07,53.1,390300.0,32.1144,32.1144,31.9818,31.9999,390300.0
2010-06-10 11:50:00,53.11,53.26,53.11,53.16,470500.0,32.0059,32.0963,32.0059,32.036,470500.0
2010-06-10 12:00:00,53.17,53.23,53.04,53.08,231200.0,32.0421,32.0782,31.9637,31.9878,231200.0
2010-06-10 12:10:00,53.08,53.2,53.03,53.12,285400.0,31.9878,32.0601,31.9577,32.0119,285400.0
2010-06-10 12:20:00,53.12,53.28,53.12,53.26,287600.0,32.0119,32.1083,32.0119,32.0963,287600.0
2010-06-10 12:30:00,53.26,53.32,53.09,53.16,184000.0,32.0963,32.1324,31.9938,32.036,184000.0
2010-06-10 12:40:00,53.17,53.17,52.99,53.05,309700.0,32.0421,32.0421,31.9336,31.9697,309700.0
2010-06-10 12:50:00,53.05,53.24,53.04,53.22,198800.0,31.9697,32.0842,31.9637,32.0722,198800.0
2010-06-10 13:00:00,53.23,53.23,53.03,53.17,259000.0,32.0782,32.0782,31.9577,32.0421,259000.0
2010-06-10 13:10:00,53.17,53.28,53.1,53.19,302000.0,32.0421,32.1083,31.9999,32.0541,302000.0
2010-06-10 13:20:00,53.2,53.41,53.15,53.34,260000.0,32.0601,32.1867,32.03,32.1445,260000.0
2010-06-10 13:30:00,53.35,53.43,53.32,53.38,328200.0,32.1505,32.1987,32.1324,32.1686,328200.0
2010-06-10 13:40:00,53.39,53.45,53.25,53.45,224800.0,32.1746,32.2108,32.0903,32.2108,224800.0
2010-06-10 13:50:00,53.44,53.45,53.32,53.4,228800.0,32.2048,32.2108,32.1324,32.1807,228800.0
2010-06-10 14:00:00,53.39,53.4,53.21,53.24,176000.0,32.1746,32.1807,32.0662,32.0842,176000.0
2010-06-10 14:10:00,53.24,53.37,53.22,53.33,231300.0,32.0842,32.1626,32.0722,32.1385,231300.0
2010-06-10 14:20:00,53.33,53.52,53.31,53.46,186500.0,32.1385,32.253,32.1264,32.2168,186500.0
2010-06-10 14:30:00,53.46,53.58,53.46,53.51,254600.0,32.2168,32.2891,32.2168,32.2469,254600.0
2010-06-10 14:40:00,53.51,53.69,53.51,53.66,440200.0,32.2469,32.3554,32.2469,32.3373,440200.0
2010-06-10 14:50:00,53.67,53.68,53.58,53.59,279300.0,32.3434,32.3494,32.2891,32.2952,279300.0
2010-06-10 15:00:00,53.59,53.71,53.57,53.67,666400.0,32.2952,32.3675,32.2831,32.3434,666400.0
2010-06-10 15:10:00,53.67,53.87,53.6,53.87,756800.0,32.3434,32.4639,32.3012,32.4639,756800.0
2010-06-10 15:20:00,53.86,53.95,53.83,53.85,937900.0,32.4579,32.5121,32.4398,32.4518,937900.0
2010-06-10 15:30:00,53.85,53.94,53.84,53.84,800300.0,32.4518,32.5061,32.4458,32.4458,800300.0
2010-06-10 15:40:00,53.84,53.98,53.82,53.96,1057300.0,32.4458,32.5302,32.4338,32.5181,1057300.0
2010-06-10 15:50:00,53.96,54.1,53.95,54.02,4194800.0,32.5181,32.6025,32.5121,32.5543,4194800.0
2010-06-11 09:30:00,53.23,53.63,53.23,53.57,763600.0,32.0782,32.3193,32.0782,32.2831,763600.0
2010-06-11 09:40:00,53.58,53.68,53.47,53.59,508400.0,32.2891,32.3494,32.2228,32.2952,508400.0
2010-06-11 09:50:00,53.59,53.92,53.56,53.89,568600.0,32.2952,32.494,32.2771,32.4759,568600.0
2010-06-11 10:00:00,53.88,54.2,53.82,54.16,946200.0,32.4699,32.6628,32.4338,32.6387,946200.0
2010-06-11 10:10:00,54.15,54.28,53.91,54.06,712500.0,32.6326,32.711,32.488,32.5784,712500.0
2010-06-11 10:20:00,54.06,54.21,53.99,54.1,459300.0,32.5784,32.6688,32.5362,32.6025,459300.0
2010-06-11 10:30:00,54.11,54.19,53.89,53.95,564400.0,32.6085,32.6567,32.4759,32.5121,564400.0
2010-06-11 10:40:00,53.95,54.01,53.87,53.96,204800.0,32.5121,32.5483,32.4639,32.5181,204800.0
2010-06-11 10:50:00,53.96,53.96,53.68,53.76,362500.0,32.5181,32.5181,32.3494,32.3976,362500.0
2010-06-11 11:00:00,53.77,53.81,53.56,53.64,521400.0,32.4036,32.4277,32.2771,32.3253,521400.0
2010-06-11 11:10:00,53.63,53.68,53.49,53.63,415000.0,32.3193,32.3494,32.2349,32.3193,415000.0
2010-06-11 11:20:00,53.63,53.83,53.59,53.73,257900.0,32.3193,32.4398,32.2952,32.3795,257900.0
2010-06-11 11:30:00,53.72,53.78,53.59,53.6,382100.0,32.3735,32.4097,32.2952,32.3012,382100.0
2010-06-11 11:40:00,53.6,53.63,53.54,53.58,238900.0,32.3012,32.3193,32.265,32.2891,238900.0
2010-06-11 11:50:00,53.58,53.79,53.58,53.75,231200.0,32.2891,32.4157,32.2891,32.3916,231200.0
2010-06-11 12:00:00,53.76,53.79,53.63,53.72,155500.0,32.3976,32.4157,32.3193,32.3735,155500.0
2010-06-11 12:10:00,53.72,53.81,53.61,53.76,260900.0,32.3735,32.4277,32.3072,32.3976,260900.0
2010-06-11 12:20:00,53.76,53.76,53.6,53.66,146500.0,32.3976,32.3976,32.3012,32.3373,146500.0
2010-06-11 12:30:00,53.67,53.76,53.57,53.73,134000.0,32.3434,32.3976,32.2831,32.3795,134000.0
2010-06-11 12:40:00,53.72,53.85,53.72,53.82,160200.0,32.3735,32.4518,32.3735,32.4338,160200.0
2010-06-11 12:50:00,53.82,53.86,53.76,53.77,186600.0,32.4338,32.4579,32.3976,32.4036,186600.0
2010-06-11 13:00:00,53.78,53.93,53.77,53.93,218400.0,32.4097,32.5001,32.4036,32.5001,218400.0
2010-06-11 13:10:00,53.92,53.94,53.87,53.91,85700.0,32.494,32.5061,32.4639,32.488,85700.0
2010-06-11 13:20:00,53.9,53.96,53.87,53.89,145600.0,32.482,32.5181,32.4639,32.4759,145600.0
2010-06-11 13:30:00,53.89,53.93,53.81,53.91,284100.0,32.4759,32.5001,32.4277,32.488,284100.0
2010-06-11 13:40:00,53.92,53.93,53.83,53.83,182600.0,32.494,32.5001,32.4398,32.4398,182600.0
2010-06-11 13:50:00,53.84,53.91,53.78,53.83,273400.0,32.4458,32.488,32.4097,32.4398,273400.0
2010-06-11 14:00:00,53.83,53.97,53.8,53.93,194000.0,32.4398,32.5242,32.4217,32.5001,194000.0
2010-06-11 14:10:00,53.93,53.98,53.77,53.77,158600.0,32.5001,32.5302,32.4036,32.4036,158600.0
2010-06-11 14:20:00,53.77,53.83,53.72,53.83,167100.0,32.4036,32.4398,32.3735,32.4398,167100.0
2010-06-11 14:30:00,53.82,53.86,53.76,53.77,143700.0,32.4338,32.4579,32.3976,32.4036,143700.0
2010-06-11 14:40:00,53.78,53.94,53.76,53.86,216700.0,32.4097,32.5061,32.3976,32.4579,216700.0
2010-06-11 14:50:00,53.86,53.91,53.79,53.83,252300.0,32.4579,32.488,32.4157,32.4398,252300.0
2010-06-11 15:00:00,53.83,53.96,53.82,53.84,232800.0,32.4398,32.5181,32.4338,32.4458,232800.0
2010-06-11 15:10:00,53.83,53.93,53.79,53.89,294900.0,32.4398,32.5001,32.4157,32.4759,294900.0
2010-06-11 15:20:00,53.89,54.03,53.85,53.92,313900.0,32.4759,32.5603,32.4518,32.494,313900.0
2010-06-11 15:30:00,53.92,54.14,53.9,54.13,403200.0,32.494,32.6266,32.482,32.6206,403200.0
2010-06-11 15:40:00,54.14,54.28,54.12,54.24,1115000.0,32.6266,32.711,32.6146,32.6869,1115000.0
2010-06-11 15:50:00,54.24,54.35,54.13,54.3,1776700.0,32.6869,32.7532,32.6206,32.723,1776700.0
2010-06-14 09:30:00,54.99,55.03,54.61,54.66,942300.0,33.1388,33.163,32.9098,32.94,942300.0
2010-06-14 09:40:00,54.66,54.83,54.58,54.77,1426100.0,32.94,33.0424,32.8918,33.0063,1426100.0
2010-06-14 09:50:00,54.76,54.95,54.65,54.88,1014900.0,33.0002,33.1147,32.934,33.0726,1014900.0
2010-06-14 10:00:00,54.88,54.98,54.81,54.84,1008600.0,33.0726,33.1328,33.0304,33.0485,1008600.0
2010-06-14 10:10:00,54.85,55.18,54.83,55.16,1187800.0,33.0545,33.2533,33.0424,33.2413,1187800.0
2010-06-14 10:20:00,55.17,55.18,54.92,54.99,451900.0,33.2473,33.2533,33.0967,33.1388,451900.0
2010-06-14 10:30:00,54.99,55.0,54.87,54.98,276800.0,33.1388,33.1449,33.0665,33.1328,276800.0
2010-06-14 10:40:00,54.99,55.04,54.84,55.0,232200.0,33.1388,33.169,33.0485,33.1449,232200.0
2010-06-14 10:50:00,55.0,55.2,54.97,55.15,460800.0,33.1449,33.2654,33.1268,33.2353,460800.0
2010-06-14 11:00:00,55.15,55.29,55.11,55.24,506700.0,33.2353,33.3196,33.2112,33.2895,506700.0
2010-06-14 11:10:00,55.25,55.29,55.16,55.29,273500.0,33.2955,33.3196,33.2413,33.3196,273500.0
2010-06-14 11:20:00,55.28,55.39,55.13,55.15,478900.0,33.3136,33.3799,33.2232,33.2353,478900.0
2010-06-14 11:30:00,55.15,55.15,55.03,55.05,203900.0,33.2353,33.2353,33.163,33.175,203900.0
2010-06-14 11:40:00,55.05,55.12,55.04,55.07,212200.0,33.175,33.2172,33.169,33.1871,212200.0
2010-06-14 11:50:00,55.06,55.11,55.04,55.05,106800.0,33.181,33.2112,33.169,33.175,106800.0
2010-06-14 12:00:00,55.06,55.16,55.04,55.13,144600.0,33.181,33.2413,33.169,33.2232,144600.0
2010-06-14 12:10:00,55.13,55.18,55.07,55.08,204200.0,33.2232,33.2533,33.1871,33.1931,204200.0
2010-06-14 12:20:00,55.08,55.19,55.08,55.18,196700.0,33.1931,33.2594,33.1931,33.2533,196700.0
2010-06-14 12:30:00,55.18,55.19,55.01,55.01,104300.0,33.2533,33.2594,33.1509,33.1509,104300.0
2010-06-14 12:40:00,55.01,55.02,54.83,54.85,807100.0,33.1509,33.1569,33.0424,33.0545,807100.0
2010-06-14 12:50:00,54.85,54.86,54.73,54.74,424500.0,33.0545,33.0605,32.9822,32.9882,424500.0
2010-06-14 13:00:00,54.74,54.86,54.6,54.64,806800.0,32.9882,33.0605,32.9038,32.9279,806800.0
2010-06-14 13:10:00,54.64,54.69,54.42,54.57,456400.0,32.9279,32.9581,32.7953,32.8857,456400.0
2010-06-14 13:20:00,54.58,54.68,54.55,54.56,208700.0,32.8918,32.952,32.8737,32.8797,208700.0
2010-06-14 13:30:00,54.56,54.76,54.56,54.71,110300.0,32.8797,33.0002,32.8797,32.9701,110300.0
2010-06-14 13:40:00,54.71,54.75,54.58,54.59,103800.0,32.9701,32.9942,32.8918,32.8978,103800.0
2010-06-14 13:50:00,54.58,54.61,54.34,54.35,460100.0,32.8918,32.9098,32.7471,32.7532,460100.0
2010-06-14 14:00:00,54.35,54.36,54.19,54.31,719100.0,32.7532,32.7592,32.6567,32.7291,719100.0
2010-06-14 14:10:00,54.31,54.43,54.09,54.21,660600.0,32.7291,32.8014,32.5965,32.6688,660600.0
2010-06-14 14:20:00,54.22,54.44,54.15,54.39,635400.0,32.6748,32.8074,32.6326,32.7773,635400.0
2010-06-14 14:30:00,54.39,54.39,54.19,54.33,528200.0,32.7773,32.7773,32.6567,32.7411,528200.0
2010-06-14 14:40:00,54.34,54.52,54.29,54.49,279500.0,32.7471,32.8556,32.717,32.8375,279500.0
2010-06-14 14:50:00,54.49,54.61,54.47,54.55,191600.0,32.8375,32.9098,32.8255,32.8737,191600.0
2010-06-14 15:00:00,54.55,54.61,54.4,54.57,204200.0,32.8737,32.9098,32.7833,32.8857,204200.0
2010-06-14 15:10:00,54.56,54.75,54.47,54.54,183500.0,32.8797,32.9942,32.8255,32.8677,183500.0
2010-06-14 15:20:00,54.53,54.55,54.35,54.42,305800.0,32.8616,32.8737,32.7532,32.7953,305800.0
2010-06-14 15:30:00,54.42,54.42,54.11,54.13,759000.0,32.7953,32.7953,32.6085,32.6206,759000.0
2010-06-14 15:40:00,54.13,54.31,54.05,54.21,1171700.0,32.6206,32.7291,32.5724,32.6688,1171700.0
2010-06-14 15:50:00,54.21,54.24,54.01,54.1,1681200.0,32.6688,32.6869,32.5483,32.6025,1681200.0
2010-06-15 09:30:00,54.74,54.82,54.46,54.68,505500.0,32.9882,33.0364,32.8195,32.952,505500.0
2010-06-15 09:40:00,54.69,54.77,54.61,54.72,431200.0,32.9581,33.0063,32.9098,32.9761,431200.0
2010-06-15 09:50:00,54.72,54.88,54.72,54.8,446000.0,32.9761,33.0726,32.9761,33.0243,446000.0
2010-06-15 10:00:00,54.8,54.84,54.67,54.7,668200.0,33.0243,33.0485,32.946,32.9641,668200.0
2010-06-15 10:10:00,54.71,54.8,54.63,54.76,348500.0,32.9701,33.0243,32.9219,33.0002,348500.0
2010-06-15 10:20:00,54.76,54.95,54.75,54.9,357500.0,33.0002,33.1147,32.9942,33.0846,357500.0
2010-06-15 10:30:00,54.91,54.98,54.82,54.93,223900.0,33.0906,33.1328,33.0364,33.1027,223900.0
2010-06-15 10:40:00,54.92,55.02,54.87,54.98,270100.0,33.0967,33.1569,33.0665,33.1328,270100.0
2010-06-15 10:50:00,54.97,55.06,54.94,55.05,209700.0,33.1268,33.181,33.1087,33.175,209700.0
2010-06-15 11:00:00,55.05,55.1,54.99,55.04,263100.0,33.175,33.2051,33.1388,33.169,263100.0
2010-06-15 11:10:00,55.04,55.05,54.94,54.95,251200.0,33.169,33.175,33.1087,33.1147,251200.0
2010-06-15 11:20:00,54.96,55.1,54.96,55.07,129800.0,33.1208,33.2051,33.1208,33.1871,129800.0
2010-06-15 11:30:00,55.07,55.11,55.0,55.05,190300.0,33.1871,33.2112,33.1449,33.175,190300.0
2010-06-15 11:40:00,55.05,55.1,55.02,55.02,270900.0,33.175,33.2051,33.1569,33.1569,270900.0
2010-06-15 11:50:00,55.02,55.19,55.02,55.16,377100.0,33.1569,33.2594,33.1569,33.2413,377100.0
2010-06-15 12:00:00,55.16,55.24,55.11,55.21,312200.0,33.2413,33.2895,33.2112,33.2714,312200.0
2010-06-15 12:10:00,55.21,55.32,55.17,55.22,349200.0,33.2714,33.3377,33.2473,33.2775,349200.0
2010-06-15 12:20:00,55.22,55.26,55.1,55.12,321100.0,33.2775,33.3016,33.2051,33.2172,321100.0
2010-06-15 12:30:00,55.13,55.24,55.13,55.19,342100.0,33.2232,33.2895,33.2232,33.2594,342100.0
2010-06-15 12:40:00,55.19,55.2,55.13,55.18,243500.0,33.2594,33.2654,33.2232,33.2533,243500.0
2010-06-15 12:50:00,55.19,55.31,55.19,55.29,205900.0,33.2594,33.3317,33.2594,33.3196,205900.0
2010-06-15 13:00:00,55.29,55.3,55.21,55.25,228700.0,33.3196,33.3257,33.2714,33.2955,228700.0
2010-06-15 13:10:00,55.24,55.51,55.23,55.49,399200.0,33.2895,33.4522,33.2835,33.4402,399200.0
2010-06-15 13:20:00,55.48,55.5,55.34,55.36,152200.0,33.4341,33.4462,33.3498,33.3618,152200.0
2010-06-15 13:30:00,55.36,55.48,55.32,55.41,243500.0,33.3618,33.4341,33.3377,33.392,243500.0
2010-06-15 13:40:00,55.41,55.42,55.34,55.39,164300.0,33.392,33.398,33.3498,33.3799,164300.0
2010-06-15 13:50:00,55.38,55.43,55.34,55.42,204000.0,33.3739,33.404,33.3498,33.398,204000.0
2010-06-15 14:00:00,55.42,55.54,55.4,55.54,288500.0,33.398,33.4703,33.3859,33.4703,288500.0
2010-06-15 14:10:00,55.54,55.63,55.49,55.61,353400.0,33.4703,33.5245,33.4402,33.5125,353400.0
2010-06-15 14:20:00,55.61,55.65,55.49,55.5,355200.0,33.5125,33.5366,33.4402,33.4462,355200.0
2010-06-15 14:30:00,55.5,55.5,55.37,55.39,460200.0,33.4462,33.4462,33.3678,33.3799,460200.0
2010-06-15 14:40:00,55.38,55.42,55.31,55.39,262100.0,33.3739,33.398,33.3317,33.3799,262100.0
2010-06-15 14:50:00,55.39,55.45,55.32,55.33,360800.0,33.3799,33.4161,33.3377,33.3437,360800.0
2010-06-15 15:00:00,55.33,55.42,55.29,55.34,452600.0,33.3437,33.398,33.3196,33.3498,452600.0
2010-06-15 15:10:00,55.34,55.53,55.3,55.47,422800.0,33.3498,33.4643,33.3257,33.4281,422800.0
2010-06-15 15:20:00,55.46,55.57,55.46,55.54,357100.0,33.4221,33.4884,33.4221,33.4703,357100.0
2010-06-15 15:30:00,55.56,55.65,55.46,55.62,949900.0,33.4823,33.5366,33.4221,33.5185,949900.0
2010-06-15 15:40:00,55.62,55.66,55.52,55.64,1350700.0,33.5185,33.5426,33.4582,33.5306,1350700.0
2010-06-15 15:50:00,55.64,55.7,55.59,55.62,2391400.0,33.5306,33.5667,33.5004,33.5185,2391400.0
2010-06-16 09:30:00,55.23,55.52,55.05,55.45,741000.0,33.2835,33.4582,33.175,33.4161,741000.0
2010-06-16 09:40:00,55.45,55.48,55.19,55.33,564900.0,33.4161,33.4341,33.2594,33.3437,564900.0
2010-06-16 09:50:00,55.32,55.43,55.28,55.43,272800.0,33.3377,33.404,33.3136,33.404,272800.0
2010-06-16 10:00:00,55.44,55.57,55.38,55.48,473700.0,33.41,33.4884,33.3739,33.4341,473700.0
2010-06-16 10:10:00,55.48,55.51,55.36,55.43,403100.0,33.4341,33.4522,33.3618,33.404,403100.0
2010-06-16 10:20:00,55.42,55.42,55.17,55.24,368400.0,33.398,33.398,33.2473,33.2895,368400.0
2010-06-16 10:30:00,55.24,55.34,55.0,55.11,469000.0,33.2895,33.3498,33.1449,33.2112,469000.0
2010-06-16 10:40:00,55.12,55.32,55.11,55.17,355200.0,33.2172,33.3377,33.2112,33.2473,355200.0
2010-06-16 10:50:00,55.16,55.39,55.16,55.37,457400.0,33.2413,33.3799,33.2413,33.3678,457400.0
2010-06-16 11:00:00,55.37,55.58,55.33,55.54,216500.0,33.3678,33.4944,33.3437,33.4703,216500.0
2010-06-16 11:10:00,55.55,55.67,55.48,55.66,265600.0,33.4763,33.5486,33.4341,33.5426,265600.0
2010-06-16 11:20:00,55.67,55.76,55.58,55.7,464600.0,33.5486,33.6029,33.4944,33.5667,464600.0
2010-06-16 11:30:00,55.71,55.73,55.6,55.7,223400.0,33.5727,33.5848,33.5065,33.5667,223400.0
2010-06-16 11:40:00,55.69,55.76,55.53,55.56,249300.0,33.5607,33.6029,33.4643,33.4823,249300.0
2010-06-16 11:50:00,55.56,55.75,55.56,55.75,149300.0,33.4823,33.5968,33.4823,33.5968,149300.0
2010-06-16 12:00:00,55.75,55.96,55.73,55.89,517900.0,33.5968,33.7234,33.5848,33.6812,517900.0
2010-06-16 12:10:00,55.89,55.92,55.71,55.73,391400.0,33.6812,33.6993,33.5727,33.5848,391400.0
2010-06-16 12:20:00,55.73,55.88,55.72,55.88,64400.0,33.5848,33.6752,33.5788,33.6752,64400.0
2010-06-16 12:30:00,55.88,55.92,55.75,55.76,185300.0,33.6752,33.6993,33.5968,33.6029,185300.0
2010-06-16 12:40:00,55.75,55.8,55.59,55.59,124300.0,33.5968,33.627,33.5004,33.5004,124300.0
2010-06-16 12:50:00,55.59,55.66,55.55,55.59,154000.0,33.5004,33.5426,33.4763,33.5004,154000.0
2010-06-16 13:00:00,55.59,55.66,55.55,55.58,140000.0,33.5004,33.5426,33.4763,33.4944,140000.0
2010-06-16 13:10:00,55.58,55.61,55.5,55.54,149700.0,33.4944,33.5125,33.4462,33.4703,149700.0
2010-06-16 13:20:00,55.54,55.69,55.53,55.64,209000.0,33.4703,33.5607,33.4643,33.5306,209000.0
2010-06-16 13:30:00,55.64,55.67,55.58,55.65,120400.0,33.5306,33.5486,33.4944,33.5366,120400.0
2010-06-16 13:40:00,55.65,55.66,55.61,55.62,291600.0,33.5366,33.5426,33.5125,33.5185,291600.0
2010-06-16 13:50:00,55.62,55.76,55.62,55.76,139300.0,33.5185,33.6029,33.5185,33.6029,139300.0
2010-06-16 14:00:00,55.77,55.92,55.76,55.86,130800.0,33.6089,33.6993,33.6029,33.6631,130800.0
2010-06-16 14:10:00,55.86,55.87,55.71,55.73,135800.0,33.6631,33.6692,33.5727,33.5848,135800.0
2010-06-16 14:20:00,55.73,55.76,55.7,55.73,120900.0,33.5848,33.6029,33.5667,33.5848,120900.0
2010-06-16 14:30:00,55.73,55.84,55.59,55.59,283400.0,33.5848,33.6511,33.5004,33.5004,283400.0
2010-06-16 14:40:00,55.59,55.74,55.51,55.74,372500.0,33.5004,33.5908,33.4522,33.5908,372500.0
2010-06-16 14:50:00,55.74,55.78,55.6,55.71,371100.0,33.5908,33.6149,33.5065,33.5727,371100.0
2010-06-16 15:00:00,55.7,55.8,55.6,55.69,341200.0,33.5667,33.627,33.5065,33.5607,341200.0
2010-06-16 15:10:00,55.69,55.75,55.4,55.41,390600.0,33.5607,33.5968,33.3859,33.392,390600.0
2010-06-16 15:20:00,55.41,55.45,55.25,55.25,624400.0,33.392,33.4161,33.2955,33.2955,624400.0
2010-06-16 15:30:00,55.25,55.53,55.23,55.52,567000.0,33.2955,33.4643,33.2835,33.4582,567000.0
2010-06-16 15:40:00,55.51,55.58,55.36,55.55,665400.0,33.4522,33.4944,33.3618,33.4763,665400.0
2010-06-16 15:50:00,55.55,55.59,55.47,55.57,977600.0,33.4763,33.5004,33.4281,33.4884,977600.0
2010-06-17 09:30:00,55.75,55.75,55.49,55.49,1015000.0,33.5968,33.5968,33.4402,33.4402,1015000.0
2010-06-17 09:40:00,55.49,55.65,55.41,55.57,779500.0,33.4402,33.5366,33.392,33.4884,779500.0
2010-06-17 09:50:00,55.57,55.73,55.51,55.63,760100.0,33.4884,33.5848,33.4522,33.5245,760100.0
2010-06-17 10:00:00,55.62,55.63,55.39,55.49,1086200.0,33.5185,33.5245,33.3799,33.4402,1086200.0
2010-06-17 10:10:00,55.5,55.5,55.2,55.29,404700.0,33.4462,33.4462,33.2654,33.3196,404700.0
2010-06-17 10:20:00,55.28,55.37,55.16,55.22,570500.0,33.3136,33.3678,33.2413,33.2775,570500.0
2010-06-17 10:30:00,55.23,55.27,55.13,55.18,333600.0,33.2835,33.3076,33.2232,33.2533,333600.0
2010-06-17 10:40:00,55.19,55.29,55.0,55.11,485600.0,33.2594,33.3196,33.1449,33.2112,485600.0
2010-06-17 10:50:00,55.1,55.17,55.0,55.13,206700.0,33.2051,33.2473,33.1449,33.2232,206700.0
2010-06-17 11:00:00,55.12,55.12,54.96,55.1,340900.0,33.2172,33.2172,33.1208,33.2051,340900.0
2010-06-17 11:10:00,55.1,55.31,55.1,55.21,172100.0,33.2051,33.3317,33.2051,33.2714,172100.0
2010-06-17 11:20:00,55.21,55.27,55.18,55.23,187400.0,33.2714,33.3076,33.2533,33.2835,187400.0
2010-06-17 11:30:00,55.23,55.37,55.23,55.28,237300.0,33.2835,33.3678,33.2835,33.3136,237300.0
2010-06-17 11:40:00,55.28,55.42,55.28,55.37,334000.0,33.3136,33.398,33.3136,33.3678,334000.0
2010-06-17 11:50:00,55.37,55.39,55.3,55.34,116700.0,33.3678,33.3799,33.3257,33.3498,116700.0
2010-06-17 12:00:00,55.34,55.39,55.3,55.32,193600.0,33.3498,33.3799,33.3257,33.3377,193600.0
2010-06-17 12:10:00,55.32,55.37,55.31,55.35,347300.0,33.3377,33.3678,33.3317,33.3558,347300.0
2010-06-17 12:20:00,55.35,55.44,55.26,55.29,262600.0,33.3558,33.41,33.3016,33.3196,262600.0
2010-06-17 12:30:00,55.29,55.3,55.2,55.23,143200.0,33.3196,33.3257,33.2654,33.2835,143200.0
2010-06-17 12:40:00,55.24,55.25,55.08,55.15,135500.0,33.2895,33.2955,33.1931,33.2353,135500.0
2010-06-17 12:50:00,55.15,55.32,55.15,55.25,129900.0,33.2353,33.3377,33.2353,33.2955,129900.0
2010-06-17 13:00:00,55.24,55.27,55.13,55.25,136100.0,33.2895,33.3076,33.2232,33.2955,136100.0
2010-06-17 13:10:00,55.25,55.41,55.22,55.35,170900.0,33.2955,33.392,33.2775,33.3558,170900.0
2010-06-17 13:20:00,55.35,55.39,55.24,55.31,94800.0,33.3558,33.3799,33.2895,33.3317,94800.0
2010-06-17 13:30:00,55.31,55.31,55.21,55.27,103700.0,33.3317,33.3317,33.2714,33.3076,103700.0
2010-06-17 13:40:00,55.27,55.32,55.23,55.29,147900.0,33.3076,33.3377,33.2835,33.3196,147900.0
2010-06-17 13:50:00,55.29,55.45,55.24,55.41,205400.0,33.3196,33.4161,33.2895,33.392,205400.0
2010-06-17 14:00:00,55.42,55.49,55.38,55.38,201600.0,33.398,33.4402,33.3739,33.3739,201600.0
2010-06-17 14:10:00,55.38,55.41,55.29,55.32,185200.0,33.3739,33.392,33.3196,33.3377,185200.0
2010-06-17 14:20:00,55.33,55.41,55.29,55.31,180500.0,33.3437,33.392,33.3196,33.3317,180500.0
2010-06-17 14:30:00,55.31,55.4,55.27,55.38,159700.0,33.3317,33.3859,33.3076,33.3739,159700.0
2010-06-17 14:40:00,55.37,55.38,55.19,55.2,245700.0,33.3678,33.3739,33.2594,33.2654,245700.0
2010-06-17 14:50:00,55.21,55.3,55.19,55.28,138500.0,33.2714,33.3257,33.2594,33.3136,138500.0
2010-06-17 15:00:00,55.28,55.28,55.09,55.09,809000.0,33.3136,33.3136,33.1991,33.1991,809000.0
2010-06-17 15:10:00,55.09,55.18,55.0,55.04,396800.0,33.1991,33.2533,33.1449,33.169,396800.0
2010-06-17 15:20:00,55.04,55.13,54.92,54.94,545700.0,33.169,33.2232,33.0967,33.1087,545700.0
2010-06-17 15:30:00,54.94,55.24,54.93,55.18,1104600.0,33.1087,33.2895,33.1027,33.2533,1104600.0
2010-06-17 15:40:00,55.18,55.39,55.13,55.38,1645400.0,33.2533,33.3799,33.2232,33.3739,1645400.0
2010-06-17 15:50:00,55.38,55.61,55.36,55.5,1505700.0,33.3739,33.5125,33.3618,33.4462,1505700.0
2010-06-18 09:30:00,55.26,55.42,54.98,55.06,629200.0,33.4522,33.5491,33.2827,33.3311,629200.0
2010-06-18 09:40:00,55.04,55.04,54.86,54.97,633000.0,33.319,33.319,33.2101,33.2767,633000.0
2010-06-18 09:50:00,54.98,55.1,54.94,54.99,288800.0,33.2827,33.3554,33.2585,33.2888,288800.0
2010-06-18 10:00:00,55.0,55.17,54.98,55.15,551000.0,33.2948,33.3977,33.2827,33.3856,551000.0
2010-06-18 10:10:00,55.16,55.32,55.15,55.28,241500.0,33.3917,33.4885,33.3856,33.4643,241500.0
2010-06-18 10:20:00,55.29,55.34,55.17,55.33,198200.0,33.4704,33.5006,33.3977,33.4946,198200.0
2010-06-18 10:30:00,55.33,55.51,55.32,55.4,280800.0,33.4946,33.6035,33.4885,33.537,280800.0
2010-06-18 10:40:00,55.4,55.49,55.32,55.49,166900.0,33.537,33.5914,33.4885,33.5914,166900.0
2010-06-18 10:50:00,55.49,55.53,55.42,55.46,201000.0,33.5914,33.6157,33.5491,33.5733,201000.0
2010-06-18 11:00:00,55.46,55.55,55.43,55.52,203000.0,33.5733,33.6278,33.5551,33.6096,203000.0
2010-06-18 11:10:00,55.53,55.58,55.43,55.44,245600.0,33.6157,33.6459,33.5551,33.5612,245600.0
2010-06-18 11:20:00,55.45,55.48,55.36,55.44,341100.0,33.5672,33.5854,33.5127,33.5612,341100.0
2010-06-18 11:30:00,55.44,55.55,55.41,55.51,387200.0,33.5612,33.6278,33.543,33.6035,387200.0
2010-06-18 11:40:00,55.52,55.58,55.48,55.57,371000.0,33.6096,33.6459,33.5854,33.6399,371000.0
2010-06-18 11:50:00,55.59,55.62,55.54,55.55,187100.0,33.652,33.6701,33.6217,33.6278,187100.0
2010-06-18 12:00:00,55.55,55.67,55.55,55.64,240400.0,33.6278,33.7004,33.6278,33.6822,240400.0
2010-06-18 12:10:00,55.64,55.7,55.62,55.63,68500.0,33.6822,33.7186,33.6701,33.6762,68500.0
2010-06-18 12:20:00,55.63,55.63,55.49,55.54,238300.0,33.6762,33.6762,33.5914,33.6217,238300.0
2010-06-18 12:30:00,55.55,55.61,55.5,55.61,167500.0,33.6278,33.6641,33.5975,33.6641,167500.0
2010-06-18 12:40:00,55.61,55.65,55.54,55.6,148700.0,33.6641,33.6883,33.6217,33.658,148700.0
2010-06-18 12:50:00,55.61,55.66,55.58,55.6,138000.0,33.6641,33.6944,33.6459,33.658,138000.0
2010-06-18 13:00:00,55.59,55.64,55.53,55.54,174300.0,33.652,33.6822,33.6157,33.6217,174300.0
2010-06-18 13:10:00,55.54,55.59,55.51,55.51,215700.0,33.6217,33.652,33.6035,33.6035,215700.0
2010-06-18 13:20:00,55.52,55.62,55.51,55.59,79900.0,33.6096,33.6701,33.6035,33.652,79900.0
2010-06-18 13:30:00,55.59,55.61,55.55,55.61,76600.0,33.652,33.6641,33.6278,33.6641,76600.0
2010-06-18 13:40:00,55.62,55.64,55.53,55.58,468000.0,33.6701,33.6822,33.6157,33.6459,468000.0
2010-06-18 13:50:00,55.59,55.61,55.5,55.57,252500.0,33.652,33.6641,33.5975,33.6399,252500.0
2010-06-18 14:00:00,55.57,55.6,55.52,55.53,119400.0,33.6399,33.658,33.6096,33.6157,119400.0
2010-06-18 14:10:00,55.53,55.61,55.53,55.57,217600.0,33.6157,33.6641,33.6157,33.6399,217600.0
2010-06-18 14:20:00,55.57,55.65,55.52,55.65,402100.0,33.6399,33.6883,33.6096,33.6883,402100.0
2010-06-18 14:30:00,55.64,55.64,55.54,55.61,223500.0,33.6822,33.6822,33.6217,33.6641,223500.0
2010-06-18 14:40:00,55.61,55.63,55.53,55.59,237700.0,33.6641,33.6762,33.6157,33.652,237700.0
2010-06-18 14:50:00,55.59,55.66,55.58,55.64,216900.0,33.652,33.6944,33.6459,33.6822,216900.0
2010-06-18 15:00:00,55.63,55.63,55.51,55.53,276000.0,33.6762,33.6762,33.6035,33.6157,276000.0
2010-06-18 15:10:00,55.52,55.58,55.47,55.5,239400.0,33.6096,33.6459,33.5793,33.5975,239400.0
2010-06-18 15:20:00,55.5,55.63,55.5,55.62,234200.0,33.5975,33.6762,33.5975,33.6701,234200.0
2010-06-18 15:30:00,55.62,55.64,55.54,55.59,431200.0,33.6701,33.6822,33.6217,33.652,431200.0
2010-06-18 15:40:00,55.58,55.62,55.55,55.59,498200.0,33.6459,33.6701,33.6278,33.652,498200.0
2010-06-18 15:50:00,55.59,55.64,55.56,55.61,1314300.0,33.652,33.6822,33.6338,33.6641,1314300.0
2010-06-21 09:30:00,56.53,56.65,56.46,56.54,1093500.0,34.221,34.2937,34.1786,34.2271,1093500.0
2010-06-21 09:40:00,56.53,56.58,56.42,56.51,727200.0,34.221,34.2513,34.1544,34.2089,727200.0
2010-06-21 09:50:00,56.51,56.7,56.5,56.62,370900.0,34.2089,34.3239,34.2029,34.2755,370900.0
2010-06-21 10:00:00,56.62,56.68,56.44,56.49,389800.0,34.2755,34.3118,34.1665,34.1968,389800.0
2010-06-21 10:10:00,56.5,56.57,56.38,56.38,281300.0,34.2029,34.2452,34.1302,34.1302,281300.0
2010-06-21 10:20:00,56.39,56.55,56.37,56.45,334600.0,34.1363,34.2331,34.1242,34.1726,334600.0
2010-06-21 10:30:00,56.46,56.49,56.42,56.46,320800.0,34.1786,34.1968,34.1544,34.1786,320800.0
2010-06-21 10:40:00,56.47,56.49,56.41,56.42,270000.0,34.1847,34.1968,34.1484,34.1544,270000.0
2010-06-21 10:50:00,56.41,56.41,56.28,56.28,387300.0,34.1484,34.1484,34.0697,34.0697,387300.0
2010-06-21 11:00:00,56.28,56.42,56.27,56.4,325100.0,34.0697,34.1544,34.0636,34.1423,325100.0
2010-06-21 11:10:00,56.4,56.45,56.37,56.44,239700.0,34.1423,34.1726,34.1242,34.1665,239700.0
2010-06-21 11:20:00,56.45,56.49,56.37,56.43,207500.0,34.1726,34.1968,34.1242,34.1605,207500.0
2010-06-21 11:30:00,56.42,56.48,56.36,56.38,113000.0,34.1544,34.1907,34.1181,34.1302,113000.0
2010-06-21 11:40:00,56.38,56.42,56.35,56.37,170800.0,34.1302,34.1544,34.1121,34.1242,170800.0
2010-06-21 11:50:00,56.38,56.44,56.35,56.39,172000.0,34.1302,34.1665,34.1121,34.1363,172000.0
2010-06-21 12:00:00,56.39,56.43,56.28,56.32,258000.0,34.1363,34.1605,34.0697,34.0939,258000.0
2010-06-21 12:10:00,56.32,56.33,56.24,56.28,121300.0,34.0939,34.0999,34.0455,34.0697,121300.0
2010-06-21 12:20:00,56.27,56.28,56.17,56.19,170800.0,34.0636,34.0697,34.0031,34.0152,170800.0
2010-06-21 12:30:00,56.19,56.2,56.05,56.12,224800.0,34.0152,34.0212,33.9304,33.9728,224800.0
2010-06-21 12:40:00,56.13,56.14,56.0,56.03,331400.0,33.9789,33.9849,33.9002,33.9183,331400.0
2010-06-21 12:50:00,56.03,56.12,55.92,56.12,490300.0,33.9183,33.9728,33.8517,33.9728,490300.0
2010-06-21 13:00:00,56.11,56.11,56.04,56.06,340700.0,33.9668,33.9668,33.9244,33.9365,340700.0
2010-06-21 13:10:00,56.06,56.14,56.06,56.08,158500.0,33.9365,33.9849,33.9365,33.9486,158500.0
2010-06-21 13:20:00,56.07,56.08,56.0,56.04,132100.0,33.9426,33.9486,33.9002,33.9244,132100.0
2010-06-21 13:30:00,56.04,56.07,55.82,55.82,290800.0,33.9244,33.9426,33.7912,33.7912,290800.0
2010-06-21 13:40:00,55.82,55.91,55.78,55.87,268100.0,33.7912,33.8457,33.767,33.8215,268100.0
2010-06-21 13:50:00,55.87,55.97,55.86,55.9,192700.0,33.8215,33.882,33.8154,33.8396,192700.0
2010-06-21 14:00:00,55.9,55.94,55.84,55.89,256500.0,33.8396,33.8639,33.8033,33.8336,256500.0
2010-06-21 14:10:00,55.89,56.1,55.87,55.99,259300.0,33.8336,33.9607,33.8215,33.8941,259300.0
2010-06-21 14:20:00,56.0,56.08,55.95,55.97,214700.0,33.9002,33.9486,33.8699,33.882,214700.0
2010-06-21 14:30:00,55.98,56.02,55.95,55.95,526900.0,33.8881,33.9123,33.8699,33.8699,526900.0
2010-06-21 14:40:00,55.94,55.96,55.74,55.74,249800.0,33.8639,33.876,33.7428,33.7428,249800.0
2010-06-21 14:50:00,55.75,55.76,55.65,55.68,307600.0,33.7488,33.7549,33.6883,33.7065,307600.0
2010-06-21 15:00:00,55.68,55.74,55.55,55.58,412500.0,33.7065,33.7428,33.6278,33.6459,412500.0
2010-06-21 15:10:00,55.58,55.58,55.24,55.25,1150200.0,33.6459,33.6459,33.4401,33.4462,1150200.0
2010-06-21 15:20:00,55.25,55.41,55.22,55.36,858900.0,33.4462,33.543,33.428,33.5127,858900.0
2010-06-21 15:30:00,55.35,55.43,55.28,55.33,405300.0,33.5067,33.5551,33.4643,33.4946,405300.0
2010-06-21 15:40:00,55.32,55.36,55.07,55.34,828400.0,33.4885,33.5127,33.3372,33.5006,828400.0
2010-06-21 15:50:00,55.33,55.49,55.3,55.46,1370500.0,33.4946,33.5914,33.4764,33.5733,1370500.0
2010-06-22 09:30:00,55.45,55.48,55.08,55.09,314800.0,33.5672,33.5854,33.3432,33.3493,314800.0
2010-06-22 09:40:00,55.09,55.47,55.08,55.44,715600.0,33.3493,33.5793,33.3432,33.5612,715600.0
2010-06-22 09:50:00,55.43,55.46,55.25,55.25,299800.0,33.5551,33.5733,33.4462,33.4462,299800.0
2010-06-22 10:00:00,55.24,55.32,55.13,55.19,483600.0,33.4401,33.4885,33.3735,33.4098,483600.0
2010-06-22 10:10:00,55.2,55.27,55.02,55.08,268100.0,33.4159,33.4583,33.3069,33.3432,268100.0
2010-06-22 10:20:00,55.07,55.08,54.96,55.02,527000.0,33.3372,33.3432,33.2706,33.3069,527000.0
2010-06-22 10:30:00,55.01,55.03,54.76,54.82,617100.0,33.3009,33.313,33.1495,33.1859,617100.0
2010-06-22 10:40:00,54.81,54.93,54.79,54.85,408500.0,33.1798,33.2524,33.1677,33.204,408500.0
2010-06-22 10:50:00,54.84,54.97,54.83,54.93,502900.0,33.198,33.2767,33.1919,33.2524,502900.0
2010-06-22 11:00:00,54.93,54.93,54.72,54.77,194300.0,33.2524,33.2524,33.1253,33.1556,194300.0
2010-06-22 11:10:00,54.77,54.88,54.75,54.86,441300.0,33.1556,33.2222,33.1435,33.2101,441300.0
2010-06-22 11:20:00,54.87,54.93,54.79,54.9,283700.0,33.2161,33.2524,33.1677,33.2343,283700.0
2010-06-22 11:30:00,54.9,55.14,54.88,55.12,581000.0,33.2343,33.3796,33.2222,33.3675,581000.0
2010-06-22 11:40:00,55.1,55.14,55.02,55.04,193500.0,33.3554,33.3796,33.3069,33.319,193500.0
2010-06-22 11:50:00,55.03,55.07,54.91,54.93,112500.0,33.313,33.3372,33.2403,33.2524,112500.0
2010-06-22 12:00:00,54.94,54.97,54.83,54.86,129600.0,33.2585,33.2767,33.1919,33.2101,129600.0
2010-06-22 12:10:00,54.86,54.91,54.78,54.86,187300.0,33.2101,33.2403,33.1616,33.2101,187300.0
2010-06-22 12:20:00,54.86,54.9,54.71,54.72,122100.0,33.2101,33.2343,33.1193,33.1253,122100.0
2010-06-22 12:30:00,54.71,54.74,54.59,54.63,336000.0,33.1193,33.1374,33.0466,33.0708,336000.0
2010-06-22 12:40:00,54.63,54.65,54.59,54.62,135300.0,33.0708,33.0829,33.0466,33.0648,135300.0
2010-06-22 12:50:00,54.62,54.71,54.59,54.71,254700.0,33.0648,33.1193,33.0466,33.1193,254700.0
2010-06-22 13:00:00,54.71,54.8,54.64,54.74,198900.0,33.1193,33.1737,33.0769,33.1374,198900.0
2010-06-22 13:10:00,54.74,54.75,54.62,54.64,183100.0,33.1374,33.1435,33.0648,33.0769,183100.0
2010-06-22 13:20:00,54.64,54.66,54.52,54.54,431400.0,33.0769,33.089,33.0042,33.0163,431400.0
2010-06-22 13:30:00,54.54,54.67,54.49,54.67,174000.0,33.0163,33.095,32.9861,33.095,174000.0
2010-06-22 13:40:00,54.67,55.05,54.67,54.83,1679900.0,33.095,33.3251,33.095,33.1919,1679900.0
2010-06-22 13:50:00,54.82,54.84,54.55,54.68,707900.0,33.1859,33.198,33.0224,33.1011,707900.0
2010-06-22 14:00:00,54.67,54.68,54.47,54.52,287500.0,33.095,33.1011,32.974,33.0042,287500.0
2010-06-22 14:10:00,54.52,54.67,54.47,54.56,231200.0,33.0042,33.095,32.974,33.0285,231200.0
2010-06-22 14:20:00,54.56,54.56,54.28,54.37,544200.0,33.0285,33.0285,32.859,32.9134,544200.0
2010-06-22 14:30:00,54.38,54.44,54.25,54.27,464700.0,32.9195,32.9558,32.8408,32.8529,464700.0
2010-06-22 14:40:00,54.26,54.26,53.9,53.91,1185600.0,32.8468,32.8468,32.6289,32.635,1185600.0
2010-06-22 14:50:00,53.91,54.0,53.79,53.91,867900.0,32.635,32.6895,32.5623,32.635,867900.0
2010-06-22 15:00:00,53.92,53.96,53.85,53.88,587400.0,32.641,32.6652,32.5987,32.6168,587400.0
2010-06-22 15:10:00,53.88,54.05,53.8,54.03,395600.0,32.6168,32.7197,32.5684,32.7076,395600.0
2010-06-22 15:20:00,54.03,54.04,53.85,53.88,632400.0,32.7076,32.7137,32.5987,32.6168,632400.0
2010-06-22 15:30:00,53.88,53.88,53.69,53.86,802500.0,32.6168,32.6168,32.5018,32.6047,802500.0
2010-06-22 15:40:00,53.85,53.95,53.78,53.92,964900.0,32.5987,32.6592,32.5563,32.641,964900.0
2010-06-22 15:50:00,53.92,53.93,53.78,53.88,2706700.0,32.641,32.6471,32.5563,32.6168,2706700.0
2010-06-23 09:30:00,53.8,53.8,53.42,53.55,545500.0,32.5684,32.5684,32.3383,32.417,545500.0
2010-06-23 09:40:00,53.54,53.64,53.46,53.51,819000.0,32.411,32.4715,32.3626,32.3928,819000.0
2010-06-23 09:50:00,53.51,53.71,53.47,53.7,424100.0,32.3928,32.5139,32.3686,32.5078,424100.0
2010-06-23 10:00:00,53.69,53.7,53.22,53.27,1254100.0,32.5018,32.5078,32.2173,32.2475,1254100.0
2010-06-23 10:10:00,53.28,53.41,53.26,53.41,531900.0,32.2536,32.3323,32.2415,32.3323,531900.0
2010-06-23 10:20:00,53.4,53.51,53.35,53.48,511200.0,32.3262,32.3928,32.296,32.3747,511200.0
2010-06-23 10:30:00,53.48,53.76,53.46,53.6,417300.0,32.3747,32.5442,32.3626,32.4473,417300.0
2010-06-23 10:40:00,53.59,53.68,53.45,53.67,296700.0,32.4413,32.4957,32.3565,32.4897,296700.0
2010-06-23 10:50:00,53.67,53.73,53.59,53.63,276900.0,32.4897,32.526,32.4413,32.4655,276900.0
2010-06-23 11:00:00,53.63,53.68,53.58,53.61,149700.0,32.4655,32.4957,32.4352,32.4534,149700.0
2010-06-23 11:10:00,53.62,53.63,53.41,53.44,274900.0,32.4594,32.4655,32.3323,32.3505,274900.0
2010-06-23 11:20:00,53.43,53.47,53.36,53.4,229300.0,32.3444,32.3686,32.302,32.3262,229300.0
2010-06-23 11:30:00,53.41,53.48,53.33,53.35,166600.0,32.3323,32.3747,32.2839,32.296,166600.0
2010-06-23 11:40:00,53.35,53.42,53.31,53.35,197000.0,32.296,32.3383,32.2718,32.296,197000.0
2010-06-23 11:50:00,53.35,53.37,53.19,53.22,139800.0,32.296,32.3081,32.1991,32.2173,139800.0
2010-06-23 12:00:00,53.22,53.33,53.22,53.3,98400.0,32.2173,32.2839,32.2173,32.2657,98400.0
2010-06-23 12:10:00,53.29,53.3,53.18,53.27,67600.0,32.2596,32.2657,32.1931,32.2475,67600.0
2010-06-23 12:20:00,53.27,53.31,53.22,53.27,69200.0,32.2475,32.2718,32.2173,32.2475,69200.0
2010-06-23 12:30:00,53.28,53.33,53.26,53.28,136600.0,32.2536,32.2839,32.2415,32.2536,136600.0
2010-06-23 12:40:00,53.27,53.42,53.24,53.41,131500.0,32.2475,32.3383,32.2294,32.3323,131500.0
2010-06-23 12:50:00,53.41,53.51,53.39,53.46,354000.0,32.3323,32.3928,32.3202,32.3626,354000.0
2010-06-23 13:00:00,53.45,53.57,53.45,53.56,220900.0,32.3565,32.4291,32.3565,32.4231,220900.0
2010-06-23 13:10:00,53.55,53.61,53.44,53.48,665100.0,32.417,32.4534,32.3505,32.3747,665100.0
2010-06-23 13:20:00,53.48,53.53,53.43,53.51,230900.0,32.3747,32.4049,32.3444,32.3928,230900.0
2010-06-23 13:30:00,53.51,53.57,53.51,53.54,218700.0,32.3928,32.4291,32.3928,32.411,218700.0
2010-06-23 13:40:00,53.54,53.54,53.42,53.46,126100.0,32.411,32.411,32.3383,32.3626,126100.0
2010-06-23 13:50:00,53.46,53.54,53.46,53.52,205200.0,32.3626,32.411,32.3626,32.3989,205200.0
2010-06-23 14:00:00,53.51,53.61,53.48,53.57,303600.0,32.3928,32.4534,32.3747,32.4291,303600.0
2010-06-23 14:10:00,53.57,53.57,53.35,53.46,206900.0,32.4291,32.4291,32.296,32.3626,206900.0
2010-06-23 14:20:00,53.47,53.49,53.24,53.49,682600.0,32.3686,32.3807,32.2294,32.3807,682600.0
2010-06-23 14:30:00,53.49,53.85,53.49,53.67,754500.0,32.3807,32.5987,32.3807,32.4897,754500.0
2010-06-23 14:40:00,53.68,53.7,53.38,53.41,463700.0,32.4957,32.5078,32.3141,32.3323,463700.0
2010-06-23 14:50:00,53.41,53.47,53.26,53.35,473100.0,32.3323,32.3686,32.2415,32.296,473100.0
2010-06-23 15:00:00,53.35,53.5,53.15,53.2,674600.0,32.296,32.3868,32.1749,32.2052,674600.0
2010-06-23 15:10:00,53.21,53.4,53.2,53.29,885400.0,32.2112,32.3262,32.2052,32.2596,885400.0
2010-06-23 15:20:00,53.28,53.44,53.19,53.38,980900.0,32.2536,32.3505,32.1991,32.3141,980900.0
2010-06-23 15:30:00,53.38,53.48,53.22,53.47,630900.0,32.3141,32.3747,32.2173,32.3686,630900.0
2010-06-23 15:40:00,53.47,53.58,53.32,53.49,869200.0,32.3686,32.4352,32.2778,32.3807,869200.0
2010-06-23 15:50:00,53.48,53.57,53.35,53.41,1523000.0,32.3747,32.4291,32.296,32.3323,1523000.0
2010-06-24 09:30:00,53.14,53.47,53.09,53.22,262200.0,32.1688,32.3686,32.1386,32.2173,262200.0
2010-06-24 09:40:00,53.21,53.25,53.04,53.16,392400.0,32.2112,32.2354,32.1083,32.181,392400.0
2010-06-24 09:50:00,53.16,53.17,52.73,52.81,458400.0,32.181,32.187,31.9206,31.9691,458400.0
2010-06-24 10:00:00,52.82,53.01,52.8,52.92,483300.0,31.9751,32.0901,31.963,32.0357,483300.0
2010-06-24 10:10:00,52.92,53.0,52.84,52.98,412300.0,32.0357,32.0841,31.9872,32.072,412300.0
2010-06-24 10:20:00,52.98,53.05,52.94,53.0,318100.0,32.072,32.1144,32.0478,32.0841,318100.0
2010-06-24 10:30:00,53.0,53.01,52.73,52.84,302900.0,32.0841,32.0901,31.9206,31.9872,302900.0
2010-06-24 10:40:00,52.84,52.85,52.57,52.66,440700.0,31.9872,31.9933,31.8238,31.8783,440700.0
2010-06-24 10:50:00,52.65,52.77,52.53,52.76,294000.0,31.8722,31.9449,31.7996,31.9388,294000.0
2010-06-24 11:00:00,52.76,52.76,52.38,52.54,543500.0,31.9388,31.9388,31.7088,31.8056,543500.0
2010-06-24 11:10:00,52.54,52.6,52.49,52.55,363700.0,31.8056,31.842,31.7754,31.8117,363700.0
2010-06-24 11:20:00,52.55,52.64,52.44,52.58,298200.0,31.8117,31.8662,31.7451,31.8298,298200.0
2010-06-24 11:30:00,52.58,52.71,52.53,52.69,347600.0,31.8298,31.9085,31.7996,31.8964,347600.0
2010-06-24 11:40:00,52.68,52.82,52.65,52.82,360000.0,31.8904,31.9751,31.8722,31.9751,360000.0
2010-06-24 11:50:00,52.82,52.84,52.7,52.76,420900.0,31.9751,31.9872,31.9025,31.9388,420900.0
2010-06-24 12:00:00,52.76,52.99,52.76,52.88,422300.0,31.9388,32.078,31.9388,32.0115,422300.0
2010-06-24 12:10:00,52.89,52.91,52.74,52.74,343000.0,32.0175,32.0296,31.9267,31.9267,343000.0
2010-06-24 12:20:00,52.73,52.84,52.63,52.65,319900.0,31.9206,31.9872,31.8601,31.8722,319900.0
2010-06-24 12:30:00,52.64,52.7,52.52,52.55,241900.0,31.8662,31.9025,31.7935,31.8117,241900.0
2010-06-24 12:40:00,52.56,52.61,52.46,52.52,142100.0,31.8177,31.848,31.7572,31.7935,142100.0
2010-06-24 12:50:00,52.52,52.64,52.51,52.59,157300.0,31.7935,31.8662,31.7875,31.8359,157300.0
2010-06-24 13:00:00,52.6,52.67,52.53,52.62,154500.0,31.842,31.8843,31.7996,31.8541,154500.0
2010-06-24 13:10:00,52.63,52.76,52.62,52.68,229700.0,31.8601,31.9388,31.8541,31.8904,229700.0
2010-06-24 13:20:00,52.67,52.69,52.51,52.55,332700.0,31.8843,31.8964,31.7875,31.8117,332700.0
2010-06-24 13:30:00,52.55,52.78,52.55,52.64,383000.0,31.8117,31.9509,31.8117,31.8662,383000.0
2010-06-24 13:40:00,52.63,52.71,52.55,52.71,156200.0,31.8601,31.9085,31.8117,31.9085,156200.0
2010-06-24 13:50:00,52.7,52.84,52.66,52.79,351600.0,31.9025,31.9872,31.8783,31.957,351600.0
2010-06-24 14:00:00,52.79,52.82,52.65,52.7,186200.0,31.957,31.9751,31.8722,31.9025,186200.0
2010-06-24 14:10:00,52.7,52.7,52.55,52.59,193300.0,31.9025,31.9025,31.8117,31.8359,193300.0
2010-06-24 14:20:00,52.58,52.65,52.53,52.6,131100.0,31.8298,31.8722,31.7996,31.842,131100.0
2010-06-24 14:30:00,52.61,52.61,52.44,52.49,277700.0,31.848,31.848,31.7451,31.7754,277700.0
2010-06-24 14:40:00,52.49,52.57,52.38,52.4,271600.0,31.7754,31.8238,31.7088,31.7209,271600.0
2010-06-24 14:50:00,52.41,52.43,52.29,52.38,755300.0,31.7269,31.739,31.6543,31.7088,755300.0
2010-06-24 15:00:00,52.38,52.49,52.27,52.27,394300.0,31.7088,31.7754,31.6422,31.6422,394300.0
2010-06-24 15:10:00,52.28,52.31,52.1,52.15,673900.0,31.6482,31.6664,31.5393,31.5695,673900.0
2010-06-24 15:20:00,52.14,52.32,52.11,52.28,765000.0,31.5635,31.6724,31.5453,31.6482,765000.0
2010-06-24 15:30:00,52.28,52.38,52.22,52.27,481000.0,31.6482,31.7088,31.6119,31.6422,481000.0
2010-06-24 15:40:00,52.27,52.32,52.19,52.3,1086700.0,31.6422,31.6724,31.5938,31.6603,1086700.0
2010-06-24 15:50:00,52.29,52.34,52.15,52.29,2217300.0,31.6543,31.6846,31.5695,31.6543,2217300.0
2010-06-25 09:30:00,52.42,52.5,52.15,52.35,430700.0,31.733,31.7814,31.5695,31.6906,430700.0
2010-06-25 09:40:00,52.34,52.51,52.18,52.25,410100.0,31.6846,31.7875,31.5877,31.6301,410100.0
2010-06-25 09:50:00,52.26,52.37,52.09,52.31,479400.0,31.6361,31.7027,31.5332,31.6664,479400.0
2010-06-25 10:00:00,52.31,52.58,52.28,52.52,385500.0,31.6664,31.8298,31.6482,31.7935,385500.0
2010-06-25 10:10:00,52.52,52.61,52.41,52.42,263600.0,31.7935,31.848,31.7269,31.733,263600.0
2010-06-25 10:20:00,52.43,52.47,52.13,52.23,388400.0,31.739,31.7633,31.5574,31.618,388400.0
2010-06-25 10:30:00,52.23,52.25,52.0,52.05,472600.0,31.618,31.6301,31.4787,31.509,472600.0
2010-06-25 10:40:00,52.05,52.18,52.03,52.15,202000.0,31.509,31.5877,31.4969,31.5695,202000.0
2010-06-25 10:50:00,52.14,52.21,51.89,51.9,479300.0,31.5635,31.6059,31.4121,31.4182,479300.0
2010-06-25 11:00:00,51.9,52.11,51.89,51.97,226400.0,31.4182,31.5453,31.4121,31.4606,226400.0
2010-06-25 11:10:00,51.97,51.98,51.82,51.89,217000.0,31.4606,31.4666,31.3698,31.4121,217000.0
2010-06-25 11:20:00,51.9,52.03,51.77,51.97,281400.0,31.4182,31.4969,31.3395,31.4606,281400.0
2010-06-25 11:30:00,51.98,52.04,51.95,51.97,287300.0,31.4666,31.5029,31.4485,31.4606,287300.0
2010-06-25 11:40:00,51.99,52.16,51.9,52.16,208100.0,31.4727,31.5756,31.4182,31.5756,208100.0
2010-06-25 11:50:00,52.16,52.32,52.16,52.2,495600.0,31.5756,31.6724,31.5756,31.5998,495600.0
2010-06-25 12:00:00,52.21,52.26,52.18,52.24,195500.0,31.6059,31.6361,31.5877,31.624,195500.0
2010-06-25 12:10:00,52.23,52.32,52.19,52.32,271900.0,31.618,31.6724,31.5938,31.6724,271900.0
2010-06-25 12:20:00,52.32,52.43,52.28,52.36,538700.0,31.6724,31.739,31.6482,31.6967,538700.0
2010-06-25 12:30:00,52.35,52.45,52.32,52.33,357000.0,31.6906,31.7511,31.6724,31.6785,357000.0
2010-06-25 12:40:00,52.33,52.41,52.33,52.34,158900.0,31.6785,31.7269,31.6785,31.6846,158900.0
2010-06-25 12:50:00,52.33,52.34,52.17,52.21,293500.0,31.6785,31.6846,31.5816,31.6059,293500.0
2010-06-25 13:00:00,52.2,52.5,52.18,52.49,292500.0,31.5998,31.7814,31.5877,31.7754,292500.0
2010-06-25 13:10:00,52.48,52.48,52.28,52.31,381000.0,31.7693,31.7693,31.6482,31.6664,381000.0
2010-06-25 13:20:00,52.31,52.51,52.3,52.51,308700.0,31.6664,31.7875,31.6603,31.7875,308700.0
2010-06-25 13:30:00,52.52,52.71,52.51,52.62,427900.0,31.7935,31.9085,31.7875,31.8541,427900.0
2010-06-25 13:40:00,52.63,52.69,52.54,52.64,452000.0,31.8601,31.8964,31.8056,31.8662,452000.0
2010-06-25 13:50:00,52.63,52.81,52.59,52.8,284700.0,31.8601,31.9691,31.8359,31.963,284700.0
2010-06-25 14:00:00,52.79,52.96,52.74,52.8,1040700.0,31.957,32.0599,31.9267,31.963,1040700.0
2010-06-25 14:10:00,52.79,52.95,52.78,52.95,273200.0,31.957,32.0538,31.9509,32.0538,273200.0
2010-06-25 14:20:00,52.95,52.96,52.78,52.83,416500.0,32.0538,32.0599,31.9509,31.9812,416500.0
2010-06-25 14:30:00,52.83,52.84,52.69,52.83,305900.0,31.9812,31.9872,31.8964,31.9812,305900.0
2010-06-25 14:40:00,52.83,52.9,52.71,52.75,298800.0,31.9812,32.0236,31.9085,31.9328,298800.0
2010-06-25 14:50:00,52.76,52.83,52.61,52.66,186900.0,31.9388,31.9812,31.848,31.8783,186900.0
2010-06-25 15:00:00,52.65,52.69,52.52,52.58,490100.0,31.8722,31.8964,31.7935,31.8298,490100.0
2010-06-25 15:10:00,52.59,52.63,52.33,52.41,608700.0,31.8359,31.8601,31.6785,31.7269,608700.0
2010-06-25 15:20:00,52.41,52.56,52.41,52.52,621900.0,31.7269,31.8177,31.7269,31.7935,621900.0
2010-06-25 15:30:00,52.52,52.72,52.46,52.67,429700.0,31.7935,31.9146,31.7572,31.8843,429700.0
2010-06-25 15:40:00,52.67,52.68,52.38,52.46,1463500.0,31.8843,31.8904,31.7088,31.7572,1463500.0
2010-06-25 15:50:00,52.46,52.52,52.29,52.49,2381200.0,31.7572,31.7935,31.6543,31.7754,2381200.0
2010-06-28 09:30:00,52.72,52.73,52.14,52.17,784000.0,31.9146,31.9206,31.5635,31.5816,784000.0
2010-06-28 09:40:00,52.17,52.24,52.0,52.06,1050700.0,31.5816,31.624,31.4787,31.5151,1050700.0
2010-06-28 09:50:00,52.07,52.14,51.9,51.95,386500.0,31.5211,31.5635,31.4182,31.4485,386500.0
2010-06-28 10:00:00,51.95,52.13,51.89,52.03,443900.0,31.4485,31.5574,31.4121,31.4969,443900.0
2010-06-28 10:10:00,52.05,52.21,52.01,52.03,366800.0,31.509,31.6059,31.4848,31.4969,366800.0
2010-06-28 10:20:00,52.03,52.14,52.01,52.14,255600.0,31.4969,31.5635,31.4848,31.5635,255600.0
2010-06-28 10:30:00,52.15,52.17,51.88,51.91,321700.0,31.5695,31.5816,31.4061,31.4243,321700.0
2010-06-28 10:40:00,51.91,52.07,51.88,52.0,261500.0,31.4243,31.5211,31.4061,31.4787,261500.0
2010-06-28 10:50:00,52.0,52.08,51.96,52.06,536100.0,31.4787,31.5272,31.4545,31.5151,536100.0
2010-06-28 11:00:00,52.06,52.11,52.0,52.07,277300.0,31.5151,31.5453,31.4787,31.5211,277300.0
2010-06-28 11:10:00,52.06,52.08,51.98,52.0,239500.0,31.5151,31.5272,31.4666,31.4787,239500.0
2010-06-28 11:20:00,51.99,52.09,51.96,52.08,137100.0,31.4727,31.5332,31.4545,31.5272,137100.0
2010-06-28 11:30:00,52.08,52.18,52.06,52.15,261600.0,31.5272,31.5877,31.5151,31.5695,261600.0
2010-06-28 11:40:00,52.14,52.25,52.11,52.2,236000.0,31.5635,31.6301,31.5453,31.5998,236000.0
2010-06-28 11:50:00,52.18,52.21,52.12,52.14,393000.0,31.5877,31.6059,31.5514,31.5635,393000.0
2010-06-28 12:00:00,52.13,52.19,52.07,52.14,115200.0,31.5574,31.5938,31.5211,31.5635,115200.0
2010-06-28 12:10:00,52.13,52.17,52.03,52.06,245400.0,31.5574,31.5816,31.4969,31.5151,245400.0
2010-06-28 12:20:00,52.06,52.15,52.03,52.11,107800.0,31.5151,31.5695,31.4969,31.5453,107800.0
2010-06-28 12:30:00,52.11,52.13,51.97,51.97,179000.0,31.5453,31.5574,31.4606,31.4606,179000.0
2010-06-28 12:40:00,51.97,52.03,51.92,52.03,171100.0,31.4606,31.4969,31.4303,31.4969,171100.0
2010-06-28 12:50:00,52.02,52.06,51.94,52.03,95800.0,31.4908,31.5151,31.4424,31.4969,95800.0
2010-06-28 13:00:00,52.03,52.03,51.85,51.86,149500.0,31.4969,31.4969,31.3879,31.394,149500.0
2010-06-28 13:10:00,51.86,51.88,51.75,51.75,261000.0,31.394,31.4061,31.3274,31.3274,261000.0
2010-06-28 13:20:00,51.75,51.88,51.72,51.85,485800.0,31.3274,31.4061,31.3092,31.3879,485800.0
2010-06-28 13:30:00,51.85,51.88,51.76,51.88,175700.0,31.3879,31.4061,31.3334,31.4061,175700.0
2010-06-28 13:40:00,51.88,51.97,51.83,51.95,216300.0,31.4061,31.4606,31.3758,31.4485,216300.0
2010-06-28 13:50:00,51.96,52.0,51.9,51.91,144500.0,31.4545,31.4787,31.4182,31.4243,144500.0
2010-06-28 14:00:00,51.9,51.93,51.86,51.93,150300.0,31.4182,31.4364,31.394,31.4364,150300.0
2010-06-28 14:10:00,51.92,52.02,51.92,51.95,310400.0,31.4303,31.4908,31.4303,31.4485,310400.0
2010-06-28 14:20:00,51.96,51.99,51.87,51.87,177500.0,31.4545,31.4727,31.4,31.4,177500.0
2010-06-28 14:30:00,51.86,51.96,51.84,51.91,404900.0,31.394,31.4545,31.3819,31.4243,404900.0
2010-06-28 14:40:00,51.92,52.03,51.92,51.97,204000.0,31.4303,31.4969,31.4303,31.4606,204000.0
2010-06-28 14:50:00,51.97,52.02,51.87,51.98,161700.0,31.4606,31.4908,31.4,31.4666,161700.0
2010-06-28 15:00:00,51.97,52.03,51.96,51.96,145000.0,31.4606,31.4969,31.4545,31.4545,145000.0
2010-06-28 15:10:00,51.97,51.98,51.86,51.92,347300.0,31.4606,31.4666,31.394,31.4303,347300.0
2010-06-28 15:20:00,51.92,51.92,51.72,51.76,354200.0,31.4303,31.4303,31.3092,31.3334,354200.0
2010-06-28 15:30:00,51.76,51.87,51.72,51.85,341600.0,31.3334,31.4,31.3092,31.3879,341600.0
2010-06-28 15:40:00,51.85,51.95,51.82,51.86,599600.0,31.3879,31.4485,31.3698,31.394,599600.0
2010-06-28 15:50:00,51.86,51.87,51.72,51.73,2302200.0,31.394,31.4,31.3092,31.3153,2302200.0
2010-06-29 09:30:00,51.0,51.19,50.69,50.81,1717500.0,30.8734,30.9884,30.6857,30.7584,1717500.0
2010-06-29 09:40:00,50.8,50.8,50.52,50.58,1083800.0,30.7523,30.7523,30.5828,30.6191,1083800.0
2010-06-29 09:50:00,50.58,50.74,50.51,50.61,1134100.0,30.6191,30.716,30.5767,30.6373,1134100.0
2010-06-29 10:00:00,50.6,50.7,50.25,50.46,1279300.0,30.6312,30.6918,30.4194,30.5465,1279300.0
2010-06-29 10:10:00,50.46,50.62,50.38,50.38,822100.0,30.5465,30.6433,30.4981,30.4981,822100.0
2010-06-29 10:20:00,50.38,50.39,50.07,50.09,757200.0,30.4981,30.5041,30.3104,30.3225,757200.0
2010-06-29 10:30:00,50.09,50.42,50.09,50.42,590100.0,30.3225,30.5223,30.3225,30.5223,590100.0
2010-06-29 10:40:00,50.42,50.48,50.38,50.45,235900.0,30.5223,30.5586,30.4981,30.5404,235900.0
2010-06-29 10:50:00,50.47,50.59,50.42,50.56,289800.0,30.5525,30.6252,30.5223,30.607,289800.0
2010-06-29 11:00:00,50.54,50.59,50.44,50.58,201200.0,30.5949,30.6252,30.5344,30.6191,201200.0
2010-06-29 11:10:00,50.58,50.66,50.46,50.47,388600.0,30.6191,30.6676,30.5465,30.5525,388600.0
2010-06-29 11:20:00,50.48,50.55,50.34,50.37,253300.0,30.5586,30.601,30.4738,30.492,253300.0
2010-06-29 11:30:00,50.36,50.39,50.28,50.35,228900.0,30.4859,30.5041,30.4375,30.4799,228900.0
2010-06-29 11:40:00,50.35,50.4,50.26,50.34,339400.0,30.4799,30.5102,30.4254,30.4738,339400.0
2010-06-29 11:50:00,50.34,50.38,50.27,50.28,183000.0,30.4738,30.4981,30.4315,30.4375,183000.0
2010-06-29 12:00:00,50.28,50.3,50.14,50.24,306700.0,30.4375,30.4496,30.3528,30.4133,306700.0
2010-06-29 12:10:00,50.23,50.37,50.13,50.28,214000.0,30.4072,30.492,30.3467,30.4375,214000.0
2010-06-29 12:20:00,50.29,50.37,50.24,50.31,189300.0,30.4436,30.492,30.4133,30.4557,189300.0
2010-06-29 12:30:00,50.32,50.35,50.23,50.25,176400.0,30.4617,30.4799,30.4072,30.4194,176400.0
2010-06-29 12:40:00,50.25,50.38,50.22,50.35,180100.0,30.4194,30.4981,30.4012,30.4799,180100.0
2010-06-29 12:50:00,50.36,50.37,50.24,50.28,158600.0,30.4859,30.492,30.4133,30.4375,158600.0
2010-06-29 13:00:00,50.28,50.35,50.23,50.34,119000.0,30.4375,30.4799,30.4072,30.4738,119000.0
2010-06-29 13:10:00,50.33,50.35,50.25,50.28,204800.0,30.4678,30.4799,30.4194,30.4375,204800.0
2010-06-29 13:20:00,50.28,50.34,50.19,50.28,281100.0,30.4375,30.4738,30.383,30.4375,281100.0
2010-06-29 13:30:00,50.28,50.29,50.1,50.15,383200.0,30.4375,30.4436,30.3285,30.3588,383200.0
2010-06-29 13:40:00,50.15,50.28,50.13,50.22,292400.0,30.3588,30.4375,30.3467,30.4012,292400.0
2010-06-29 13:50:00,50.24,50.36,50.17,50.35,171100.0,30.4133,30.4859,30.3709,30.4799,171100.0
2010-06-29 14:00:00,50.35,50.42,50.28,50.35,297700.0,30.4799,30.5223,30.4375,30.4799,297700.0
2010-06-29 14:10:00,50.34,50.44,50.34,50.37,169800.0,30.4738,30.5344,30.4738,30.492,169800.0
2010-06-29 14:20:00,50.37,50.46,50.34,50.36,303500.0,30.492,30.5465,30.4738,30.4859,303500.0
2010-06-29 14:30:00,50.36,50.37,50.23,50.29,325200.0,30.4859,30.492,30.4072,30.4436,325200.0
2010-06-29 14:40:00,50.31,50.35,50.27,50.3,218200.0,30.4557,30.4799,30.4315,30.4496,218200.0
2010-06-29 14:50:00,50.29,50.39,50.13,50.16,584900.0,30.4436,30.5041,30.3467,30.3649,584900.0
2010-06-29 15:00:00,50.16,50.34,50.16,50.2,456800.0,30.3649,30.4738,30.3649,30.3891,456800.0
2010-06-29 15:10:00,50.19,50.25,50.01,50.02,612200.0,30.383,30.4194,30.2741,30.2801,612200.0
2010-06-29 15:20:00,50.02,50.09,49.84,49.91,1036100.0,30.2801,30.3225,30.1712,30.2135,1036100.0
2010-06-29 15:30:00,49.91,50.08,49.82,50.04,800700.0,30.2135,30.3164,30.159,30.2922,800700.0
2010-06-29 15:40:00,50.03,50.05,49.7,49.78,1273800.0,30.2862,30.2983,30.0864,30.1348,1273800.0
2010-06-29 15:50:00,49.77,50.11,49.75,50.04,2824600.0,30.1288,30.3346,30.1167,30.2922,2824600.0
2010-06-30 09:30:00,50.0,50.14,49.79,50.07,1741700.0,30.268,30.3528,30.1409,30.3104,1741700.0
2010-06-30 09:40:00,50.08,50.48,50.08,50.46,642900.0,30.3164,30.5586,30.3164,30.5465,642900.0
2010-06-30 09:50:00,50.46,50.56,50.31,50.32,580500.0,30.5465,30.607,30.4557,30.4617,580500.0
2010-06-30 10:00:00,50.32,50.43,50.27,50.35,525800.0,30.4617,30.5283,30.4315,30.4799,525800.0
2010-06-30 10:10:00,50.36,50.48,50.31,50.4,254600.0,30.4859,30.5586,30.4557,30.5102,254600.0
2010-06-30 10:20:00,50.4,50.4,50.25,50.33,497900.0,30.5102,30.5102,30.4194,30.4678,497900.0
2010-06-30 10:30:00,50.32,50.43,50.25,50.43,489500.0,30.4617,30.5283,30.4194,30.5283,489500.0
2010-06-30 10:40:00,50.44,50.46,50.21,50.22,293600.0,30.5344,30.5465,30.3951,30.4012,293600.0
2010-06-30 10:50:00,50.22,50.23,50.1,50.14,287400.0,30.4012,30.4072,30.3285,30.3528,287400.0
2010-06-30 11:00:00,50.15,50.35,50.12,50.33,306300.0,30.3588,30.4799,30.3407,30.4678,306300.0
2010-06-30 11:10:00,50.33,50.55,50.32,50.53,354900.0,30.4678,30.601,30.4617,30.5889,354900.0
2010-06-30 11:20:00,50.53,50.63,50.48,50.48,388000.0,30.5889,30.6494,30.5586,30.5586,388000.0
2010-06-30 11:30:00,50.49,50.63,50.48,50.61,234600.0,30.5646,30.6494,30.5586,30.6373,234600.0
2010-06-30 11:40:00,50.62,50.72,50.62,50.67,524400.0,30.6433,30.7039,30.6433,30.6736,524400.0
2010-06-30 11:50:00,50.66,50.75,50.58,50.59,395200.0,30.6676,30.722,30.6191,30.6252,395200.0
2010-06-30 12:00:00,50.58,50.64,50.51,50.62,193800.0,30.6191,30.6554,30.5767,30.6433,193800.0
2010-06-30 12:10:00,50.62,50.67,50.57,50.63,99400.0,30.6433,30.6736,30.6131,30.6494,99400.0
2010-06-30 12:20:00,50.62,50.63,50.48,50.51,110800.0,30.6433,30.6494,30.5586,30.5767,110800.0
2010-06-30 12:30:00,50.5,50.58,50.45,50.5,101000.0,30.5707,30.6191,30.5404,30.5707,101000.0
2010-06-30 12:40:00,50.5,50.53,50.34,50.39,225500.0,30.5707,30.5889,30.4738,30.5041,225500.0
2010-06-30 12:50:00,50.38,50.44,50.37,50.38,72900.0,30.4981,30.5344,30.492,30.4981,72900.0
2010-06-30 13:00:00,50.38,50.39,50.31,50.34,136800.0,30.4981,30.5041,30.4557,30.4738,136800.0
2010-06-30 13:10:00,50.34,50.41,50.33,50.38,93900.0,30.4738,30.5162,30.4678,30.4981,93900.0
2010-06-30 13:20:00,50.37,50.47,50.36,50.45,89000.0,30.492,30.5525,30.4859,30.5404,89000.0
2010-06-30 13:30:00,50.44,50.49,50.36,50.39,147800.0,30.5344,30.5646,30.4859,30.5041,147800.0
2010-06-30 13:40:00,50.38,50.52,50.38,50.47,130400.0,30.4981,30.5828,30.4981,30.5525,130400.0
2010-06-30 13:50:00,50.47,50.6,50.43,50.54,302100.0,30.5525,30.6312,30.5283,30.5949,302100.0
2010-06-30 14:00:00,50.54,50.63,50.38,50.51,416300.0,30.5949,30.6494,30.4981,30.5767,416300.0
2010-06-30 14:10:00,50.52,50.56,50.43,50.48,166200.0,30.5828,30.607,30.5283,30.5586,166200.0
2010-06-30 14:20:00,50.48,50.51,50.3,50.39,298500.0,30.5586,30.5767,30.4496,30.5041,298500.0
2010-06-30 14:30:00,50.4,50.47,50.37,50.38,158900.0,30.5102,30.5525,30.492,30.4981,158900.0
2010-06-30 14:40:00,50.38,50.44,50.28,50.44,241200.0,30.4981,30.5344,30.4375,30.5344,241200.0
2010-06-30 14:50:00,50.43,50.51,50.38,50.39,204200.0,30.5283,30.5767,30.4981,30.5041,204200.0
2010-06-30 15:00:00,50.39,50.5,50.36,50.46,219300.0,30.5041,30.5707,30.4859,30.5465,219300.0
2010-06-30 15:10:00,50.46,50.48,50.3,50.36,415800.0,30.5465,30.5586,30.4496,30.4859,415800.0
2010-06-30 15:20:00,50.35,50.41,50.13,50.13,567900.0,30.4799,30.5162,30.3467,30.3467,567900.0
2010-06-30 15:30:00,50.13,50.13,49.8,49.8,581100.0,30.3467,30.3467,30.1469,30.1469,581100.0
2010-06-30 15:40:00,49.8,49.91,49.57,49.76,1566200.0,30.1469,30.2135,30.0077,30.1227,1566200.0
2010-06-30 15:50:00,49.76,49.89,49.62,49.68,1724700.0,30.1227,30.2014,30.038,30.0743,1724700.0
2010-07-01 09:30:00,49.85,50.02,49.71,49.99,782200.0,30.1772,30.2801,30.0925,30.262,782200.0
2010-07-01 09:40:00,49.99,50.13,49.7,49.73,600700.0,30.262,30.3467,30.0864,30.1046,600700.0
2010-07-01 09:50:00,49.73,49.76,49.5,49.56,521000.0,30.1046,30.1227,29.9653,30.0017,521000.0
2010-07-01 10:00:00,49.56,49.56,49.15,49.29,1187200.0,30.0017,30.0017,29.7535,29.8382,1187200.0
2010-07-01 10:10:00,49.28,49.34,49.04,49.2,854100.0,29.8322,29.8685,29.6869,29.7837,854100.0
2010-07-01 10:20:00,49.19,49.38,49.17,49.32,555900.0,29.7777,29.8927,29.7656,29.8564,555900.0
2010-07-01 10:30:00,49.34,49.39,49.03,49.04,651200.0,29.8685,29.8987,29.6808,29.6869,651200.0
2010-07-01 10:40:00,49.04,49.19,48.9,49.18,964200.0,29.6869,29.7777,29.6021,29.7716,964200.0
2010-07-01 10:50:00,49.18,49.19,48.94,48.97,631700.0,29.7716,29.7777,29.6263,29.6445,631700.0
2010-07-01 11:00:00,48.97,48.99,48.69,48.72,737400.0,29.6445,29.6566,29.475,29.4932,737400.0
2010-07-01 11:10:00,48.72,48.84,48.56,48.73,2373100.0,29.4932,29.5658,29.3963,29.4992,2373100.0
2010-07-01 11:20:00,48.72,48.9,48.65,48.89,491700.0,29.4932,29.6021,29.4508,29.5961,491700.0
2010-07-01 11:30:00,48.9,48.98,48.81,48.94,444800.0,29.6021,29.6505,29.5476,29.6263,444800.0
2010-07-01 11:40:00,48.94,49.15,48.9,49.13,1276400.0,29.6263,29.7535,29.6021,29.7414,1276400.0
2010-07-01 11:50:00,49.13,49.2,48.98,49.17,541400.0,29.7414,29.7837,29.6505,29.7656,541400.0
2010-07-01 12:00:00,49.16,49.16,48.95,48.95,409800.0,29.7595,29.7595,29.6324,29.6324,409800.0
2010-07-01 12:10:00,48.96,49.03,48.93,49.0,266900.0,29.6384,29.6808,29.6203,29.6627,266900.0
2010-07-01 12:20:00,49.0,49.05,48.88,49.01,344900.0,29.6627,29.6929,29.59,29.6687,344900.0
2010-07-01 12:30:00,49.01,49.29,48.96,49.26,268500.0,29.6687,29.8382,29.6384,29.82,268500.0
2010-07-01 12:40:00,49.26,49.61,49.25,49.54,926300.0,29.82,30.0319,29.814,29.9895,926300.0
2010-07-01 12:50:00,49.53,49.57,49.29,49.36,322800.0,29.9835,30.0077,29.8382,29.8806,322800.0
2010-07-01 13:00:00,49.37,49.42,49.3,49.39,294000.0,29.8866,29.9169,29.8443,29.8987,294000.0
2010-07-01 13:10:00,49.38,49.51,49.22,49.51,395400.0,29.8927,29.9714,29.7958,29.9714,395400.0
2010-07-01 13:20:00,49.52,49.54,49.37,49.39,489800.0,29.9774,29.9895,29.8866,29.8987,489800.0
2010-07-01 13:30:00,49.39,49.71,49.38,49.71,530800.0,29.8987,30.0925,29.8927,30.0925,530800.0
2010-07-01 13:40:00,49.71,49.71,49.4,49.47,773400.0,30.0925,30.0925,29.9048,29.9472,773400.0
2010-07-01 13:50:00,49.47,49.64,49.47,49.59,482100.0,29.9472,30.0501,29.9472,30.0198,482100.0
2010-07-01 14:00:00,49.58,49.68,49.55,49.57,411900.0,30.0138,30.0743,29.9956,30.0077,411900.0
2010-07-01 14:10:00,49.57,49.87,49.53,49.79,292800.0,30.0077,30.1893,29.9835,30.1409,292800.0
2010-07-01 14:20:00,49.78,49.83,49.67,49.8,328800.0,30.1348,30.1651,30.0682,30.1469,328800.0
2010-07-01 14:30:00,49.8,49.83,49.64,49.7,337800.0,30.1469,30.1651,30.0501,30.0864,337800.0
2010-07-01 14:40:00,49.7,49.72,49.36,49.39,500900.0,30.0864,30.0985,29.8806,29.8987,500900.0
2010-07-01 14:50:00,49.4,49.54,49.3,49.53,480000.0,29.9048,29.9895,29.8443,29.9835,480000.0
2010-07-01 15:00:00,49.54,49.73,49.54,49.64,512900.0,29.9895,30.1046,29.9895,30.0501,512900.0
2010-07-01 15:10:00,49.64,49.7,49.53,49.54,366500.0,30.0501,30.0864,29.9835,29.9895,366500.0
2010-07-01 15:20:00,49.54,49.59,49.36,49.54,412800.0,29.9895,30.0198,29.8806,29.9895,412800.0
2010-07-01 15:30:00,49.55,49.69,49.47,49.6,601300.0,29.9956,30.0804,29.9472,30.0259,601300.0
2010-07-01 15:40:00,49.6,49.65,49.35,49.35,794400.0,30.0259,30.0561,29.8745,29.8745,794400.0
2010-07-01 15:50:00,49.36,49.57,49.27,49.51,1544200.0,29.8806,30.0077,29.8261,29.9714,1544200.0
2010-07-02 09:30:00,49.81,50.03,49.64,49.95,493600.0,30.153,30.2862,30.0501,30.2377,493600.0
2010-07-02 09:40:00,49.96,50.01,49.62,49.62,381500.0,30.2438,30.2741,30.038,30.038,381500.0
2010-07-02 09:50:00,49.63,49.73,49.52,49.71,485400.0,30.044,30.1046,29.9774,30.0925,485400.0
2010-07-02 10:00:00,49.69,49.69,49.45,49.56,590400.0,30.0804,30.0804,29.9351,30.0017,590400.0
2010-07-02 10:10:00,49.55,49.9,49.55,49.88,352500.0,29.9956,30.2075,29.9956,30.1954,352500.0
2010-07-02 10:20:00,49.88,50.01,49.8,49.84,338600.0,30.1954,30.2741,30.1469,30.1712,338600.0
2010-07-02 10:30:00,49.84,49.85,49.71,49.81,286200.0,30.1712,30.1772,30.0925,30.153,286200.0
2010-07-02 10:40:00,49.8,49.84,49.66,49.75,248800.0,30.1469,30.1712,30.0622,30.1167,248800.0
2010-07-02 10:50:00,49.75,49.76,49.56,49.59,308900.0,30.1167,30.1227,30.0017,30.0198,308900.0
2010-07-02 11:00:00,49.6,49.65,49.5,49.59,227300.0,30.0259,30.0561,29.9653,30.0198,227300.0
2010-07-02 11:10:00,49.6,49.67,49.53,49.53,208800.0,30.0259,30.0682,29.9835,29.9835,208800.0
2010-07-02 11:20:00,49.54,49.57,49.38,49.4,272000.0,29.9895,30.0077,29.8927,29.9048,272000.0
2010-07-02 11:30:00,49.39,49.41,49.15,49.17,321900.0,29.8987,29.9109,29.7535,29.7656,321900.0
2010-07-02 11:40:00,49.17,49.27,49.12,49.25,282100.0,29.7656,29.8261,29.7353,29.814,282100.0
2010-07-02 11:50:00,49.26,49.31,49.13,49.18,337500.0,29.82,29.8503,29.7414,29.7716,337500.0
2010-07-02 12:00:00,49.18,49.23,49.13,49.23,160400.0,29.7716,29.8019,29.7414,29.8019,160400.0
2010-07-02 12:10:00,49.25,49.31,49.1,49.15,154200.0,29.814,29.8503,29.7232,29.7535,154200.0
2010-07-02 12:20:00,49.15,49.25,49.1,49.2,156800.0,29.7535,29.814,29.7232,29.7837,156800.0
2010-07-02 12:30:00,49.19,49.24,49.1,49.16,109500.0,29.7777,29.8079,29.7232,29.7595,109500.0
2010-07-02 12:40:00,49.17,49.22,49.08,49.14,213300.0,29.7656,29.7958,29.7111,29.7474,213300.0
2010-07-02 12:50:00,49.14,49.19,49.06,49.08,65200.0,29.7474,29.7777,29.699,29.7111,65200.0
2010-07-02 13:00:00,49.08,49.14,48.96,49.14,501000.0,29.7111,29.7474,29.6384,29.7474,501000.0
2010-07-02 13:10:00,49.14,49.19,49.09,49.19,90200.0,29.7474,29.7777,29.7171,29.7777,90200.0
2010-07-02 13:20:00,49.19,49.22,49.06,49.07,178200.0,29.7777,29.7958,29.699,29.705,178200.0
2010-07-02 13:30:00,49.08,49.27,49.06,49.21,131600.0,29.7111,29.8261,29.699,29.7898,131600.0
2010-07-02 13:40:00,49.21,49.26,49.13,49.24,153400.0,29.7898,29.82,29.7414,29.8079,153400.0
2010-07-02 13:50:00,49.24,49.29,49.17,49.25,82500.0,29.8079,29.8382,29.7656,29.814,82500.0
2010-07-02 14:00:00,49.25,49.27,49.2,49.25,152400.0,29.814,29.8261,29.7837,29.814,152400.0
2010-07-02 14:10:00,49.25,49.25,49.17,49.23,156400.0,29.814,29.814,29.7656,29.8019,156400.0
2010-07-02 14:20:00,49.23,49.27,49.17,49.21,81600.0,29.8019,29.8261,29.7656,29.7898,81600.0
2010-07-02 14:30:00,49.2,49.24,49.12,49.21,147800.0,29.7837,29.8079,29.7353,29.7898,147800.0
2010-07-02 14:40:00,49.22,49.23,49.14,49.14,149900.0,29.7958,29.8019,29.7474,29.7474,149900.0
2010-07-02 14:50:00,49.14,49.3,49.11,49.3,142400.0,29.7474,29.8443,29.7292,29.8443,142400.0
2010-07-02 15:00:00,49.29,49.45,49.25,49.45,207800.0,29.8382,29.9351,29.814,29.9351,207800.0
2010-07-02 15:10:00,49.46,49.46,49.3,49.39,224400.0,29.9411,29.9411,29.8443,29.8987,224400.0
2010-07-02 15:20:00,49.4,49.56,49.34,49.5,238500.0,29.9048,30.0017,29.8685,29.9653,238500.0
2010-07-02 15:30:00,49.49,49.71,49.47,49.7,358300.0,29.9593,30.0925,29.9472,30.0864,358300.0
2010-07-02 15:40:00,49.71,49.79,49.62,49.69,644300.0,30.0925,30.1409,30.038,30.0804,644300.0
2010-07-02 15:50:00,49.68,49.68,49.35,49.35,1072700.0,30.0743,30.0743,29.8745,29.8745,1072700.0
2010-07-06 09:30:00,50.24,50.34,50.1,50.11,731200.0,30.4133,30.4738,30.3285,30.3346,731200.0
2010-07-06 09:40:00,50.1,50.21,50.01,50.19,583700.0,30.3285,30.3951,30.2741,30.383,583700.0
2010-07-06 09:50:00,50.19,50.25,50.15,50.15,522200.0,30.383,30.4194,30.3588,30.3588,522200.0
2010-07-06 10:00:00,50.16,50.58,50.05,50.55,804300.0,30.3649,30.6191,30.2983,30.601,804300.0
2010-07-06 10:10:00,50.56,50.76,50.55,50.56,476300.0,30.607,30.7281,30.601,30.607,476300.0
2010-07-06 10:20:00,50.55,50.57,50.45,50.54,473900.0,30.601,30.6131,30.5404,30.5949,473900.0
2010-07-06 10:30:00,50.53,50.59,50.43,50.56,283500.0,30.5889,30.6252,30.5283,30.607,283500.0
2010-07-06 10:40:00,50.56,50.6,50.49,50.55,254800.0,30.607,30.6312,30.5646,30.601,254800.0
2010-07-06 10:50:00,50.54,50.56,50.46,50.53,259800.0,30.5949,30.607,30.5465,30.5889,259800.0
2010-07-06 11:00:00,50.52,50.59,50.46,50.46,563700.0,30.5828,30.6252,30.5465,30.5465,563700.0
2010-07-06 11:10:00,50.46,50.53,50.38,50.39,426100.0,30.5465,30.5889,30.4981,30.5041,426100.0
2010-07-06 11:20:00,50.4,50.41,50.32,50.34,507300.0,30.5102,30.5162,30.4617,30.4738,507300.0
2010-07-06 11:30:00,50.33,50.47,50.32,50.42,251000.0,30.4678,30.5525,30.4617,30.5223,251000.0
2010-07-06 11:40:00,50.41,50.48,50.36,50.44,282000.0,30.5162,30.5586,30.4859,30.5344,282000.0
2010-07-06 11:50:00,50.45,50.51,50.4,50.45,95100.0,30.5404,30.5767,30.5102,30.5404,95100.0
2010-07-06 12:00:00,50.45,50.56,50.44,50.51,230100.0,30.5404,30.607,30.5344,30.5767,230100.0
2010-07-06 12:10:00,50.51,50.52,50.37,50.4,219500.0,30.5767,30.5828,30.492,30.5102,219500.0
2010-07-06 12:20:00,50.4,50.4,50.2,50.27,219700.0,30.5102,30.5102,30.3891,30.4315,219700.0
2010-07-06 12:30:00,50.28,50.39,50.19,50.34,186100.0,30.4375,30.5041,30.383,30.4738,186100.0
2010-07-06 12:40:00,50.33,50.35,50.16,50.19,316000.0,30.4678,30.4799,30.3649,30.383,316000.0
2010-07-06 12:50:00,50.18,50.23,50.05,50.09,556600.0,30.377,30.4072,30.2983,30.3225,556600.0
2010-07-06 13:00:00,50.1,50.17,50.1,50.12,226600.0,30.3285,30.3709,30.3285,30.3407,226600.0
2010-07-06 13:10:00,50.11,50.14,50.02,50.07,249800.0,30.3346,30.3528,30.2801,30.3104,249800.0
2010-07-06 13:20:00,50.07,50.13,49.98,50.13,212000.0,30.3104,30.3467,30.2559,30.3467,212000.0
2010-07-06 13:30:00,50.13,50.18,49.99,49.99,205900.0,30.3467,30.377,30.262,30.262,205900.0
2010-07-06 13:40:00,49.99,50.04,49.76,49.81,321700.0,30.262,30.2922,30.1227,30.153,321700.0
2010-07-06 13:50:00,49.81,49.86,49.64,49.67,398300.0,30.153,30.1833,30.0501,30.0682,398300.0
2010-07-06 14:00:00,49.67,49.71,49.54,49.59,455700.0,30.0682,30.0925,29.9895,30.0198,455700.0
2010-07-06 14:10:00,49.59,49.69,49.48,49.65,438200.0,30.0198,30.0804,29.9532,30.0561,438200.0
2010-07-06 14:20:00,49.64,49.7,49.56,49.65,260900.0,30.0501,30.0864,30.0017,30.0561,260900.0
2010-07-06 14:30:00,49.65,49.79,49.65,49.75,286800.0,30.0561,30.1409,30.0561,30.1167,286800.0
2010-07-06 14:40:00,49.76,49.77,49.51,49.59,296300.0,30.1227,30.1288,29.9714,30.0198,296300.0
2010-07-06 14:50:00,49.58,49.71,49.48,49.49,173100.0,30.0138,30.0925,29.9532,29.9593,173100.0
2010-07-06 15:00:00,49.49,49.62,49.38,49.44,676400.0,29.9593,30.038,29.8927,29.929,676400.0
2010-07-06 15:10:00,49.43,49.58,49.36,49.46,264100.0,29.923,30.0138,29.8806,29.9411,264100.0
2010-07-06 15:20:00,49.45,49.53,49.31,49.49,300100.0,29.9351,29.9835,29.8503,29.9593,300100.0
2010-07-06 15:30:00,49.5,49.61,49.48,49.51,379400.0,29.9653,30.0319,29.9532,29.9714,379400.0
2010-07-06 15:40:00,49.51,49.86,49.5,49.66,771100.0,29.9714,30.1833,29.9653,30.0622,771100.0
2010-07-06 15:50:00,49.67,49.88,49.57,49.86,1748400.0,30.0682,30.1954,30.0077,30.1833,1748400.0
2010-07-07 09:30:00,50.12,50.33,50.0,50.33,582300.0,30.3407,30.4678,30.268,30.4678,582300.0
2010-07-07 09:40:00,50.33,50.34,50.17,50.27,317000.0,30.4678,30.4738,30.3709,30.4315,317000.0
2010-07-07 09:50:00,50.27,50.57,50.25,50.56,371900.0,30.4315,30.6131,30.4194,30.607,371900.0
2010-07-07 10:00:00,50.56,50.65,50.54,50.58,684000.0,30.607,30.6615,30.5949,30.6191,684000.0
2010-07-07 10:10:00,50.57,50.74,50.56,50.61,723800.0,30.6131,30.716,30.607,30.6373,723800.0
2010-07-07 10:20:00,50.6,50.61,50.47,50.53,289000.0,30.6312,30.6373,30.5525,30.5889,289000.0
2010-07-07 10:30:00,50.53,50.79,50.52,50.75,744100.0,30.5889,30.7462,30.5828,30.722,744100.0
2010-07-07 10:40:00,50.75,50.9,50.65,50.89,416600.0,30.722,30.8128,30.6615,30.8068,416600.0
2010-07-07 10:50:00,50.89,50.96,50.82,50.87,452300.0,30.8068,30.8492,30.7644,30.7947,452300.0
2010-07-07 11:00:00,50.87,50.91,50.77,50.78,412300.0,30.7947,30.8189,30.7341,30.7402,412300.0
2010-07-07 11:10:00,50.78,50.84,50.67,50.67,358900.0,30.7402,30.7765,30.6736,30.6736,358900.0
2010-07-07 11:20:00,50.67,50.8,50.62,50.78,370400.0,30.6736,30.7523,30.6433,30.7402,370400.0
2010-07-07 11:30:00,50.77,50.89,50.72,50.82,421900.0,30.7341,30.8068,30.7039,30.7644,421900.0
2010-07-07 11:40:00,50.82,50.83,50.72,50.77,645400.0,30.7644,30.7705,30.7039,30.7341,645400.0
2010-07-07 11:50:00,50.76,50.82,50.74,50.79,284300.0,30.7281,30.7644,30.716,30.7462,284300.0
2010-07-07 12:00:00,50.79,50.87,50.76,50.83,150200.0,30.7462,30.7947,30.7281,30.7705,150200.0
2010-07-07 12:10:00,50.84,50.94,50.81,50.88,173600.0,30.7765,30.8371,30.7584,30.8007,173600.0
2010-07-07 12:20:00,50.88,50.99,50.87,50.99,233000.0,30.8007,30.8673,30.7947,30.8673,233000.0
2010-07-07 12:30:00,51.0,51.03,50.94,50.95,197000.0,30.8734,30.8915,30.8371,30.8431,197000.0
2010-07-07 12:40:00,50.95,50.98,50.9,50.96,125000.0,30.8431,30.8613,30.8128,30.8492,125000.0
2010-07-07 12:50:00,50.96,50.98,50.9,50.92,181200.0,30.8492,30.8613,30.8128,30.8249,181200.0
2010-07-07 13:00:00,50.92,50.97,50.89,50.97,119400.0,30.8249,30.8552,30.8068,30.8552,119400.0
2010-07-07 13:10:00,50.97,51.18,50.91,51.09,378100.0,30.8552,30.9823,30.8189,30.9279,378100.0
2010-07-07 13:20:00,51.09,51.2,51.05,51.16,665300.0,30.9279,30.9944,30.9036,30.9702,665300.0
2010-07-07 13:30:00,51.16,51.16,51.06,51.07,328300.0,30.9702,30.9702,30.9097,30.9157,328300.0
2010-07-07 13:40:00,51.08,51.16,51.02,51.15,269800.0,30.9218,30.9702,30.8855,30.9642,269800.0
2010-07-07 13:50:00,51.14,51.22,51.08,51.16,288000.0,30.9581,31.0066,30.9218,30.9702,288000.0
2010-07-07 14:00:00,51.16,51.29,51.16,51.25,688500.0,30.9702,31.0489,30.9702,31.0247,688500.0
2010-07-07 14:10:00,51.25,51.28,51.19,51.22,227200.0,31.0247,31.0429,30.9884,31.0066,227200.0
2010-07-07 14:20:00,51.22,51.23,51.16,51.18,199500.0,31.0066,31.0126,30.9702,30.9823,199500.0
2010-07-07 14:30:00,51.18,51.19,51.08,51.09,218100.0,30.9823,30.9884,30.9218,30.9279,218100.0
2010-07-07 14:40:00,51.09,51.24,51.09,51.17,146700.0,30.9279,31.0187,30.9279,30.9763,146700.0
2010-07-07 14:50:00,51.16,51.3,51.15,51.29,302800.0,30.9702,31.055,30.9642,31.0489,302800.0
2010-07-07 15:00:00,51.29,51.3,51.18,51.25,290400.0,31.0489,31.055,30.9823,31.0247,290400.0
2010-07-07 15:10:00,51.25,51.41,51.25,51.36,461200.0,31.0247,31.1216,31.0247,31.0913,461200.0
2010-07-07 15:20:00,51.36,51.47,51.32,51.43,460000.0,31.0913,31.1579,31.0671,31.1337,460000.0
2010-07-07 15:30:00,51.43,51.52,51.4,51.5,677500.0,31.1337,31.1882,31.1155,31.1761,677500.0
2010-07-07 15:40:00,51.5,51.61,51.45,51.48,1229300.0,31.1761,31.2426,31.1458,31.1639,1229300.0
2010-07-07 15:50:00,51.47,51.66,51.45,51.62,2527700.0,31.1579,31.2729,31.1458,31.2487,2527700.0
2010-07-08 09:30:00,52.22,52.41,52.13,52.34,561600.0,31.6119,31.7269,31.5574,31.6846,561600.0
2010-07-08 09:40:00,52.34,52.35,51.97,52.03,862200.0,31.6846,31.6906,31.4606,31.4969,862200.0
2010-07-08 09:50:00,52.03,52.13,51.89,51.96,435600.0,31.4969,31.5574,31.4121,31.4545,435600.0
2010-07-08 10:00:00,51.97,52.04,51.77,51.81,429000.0,31.4606,31.5029,31.3395,31.3637,429000.0
2010-07-08 10:10:00,51.82,51.93,51.79,51.91,464000.0,31.3698,31.4364,31.3516,31.4243,464000.0
2010-07-08 10:20:00,51.91,52.15,51.91,52.14,275600.0,31.4243,31.5695,31.4243,31.5635,275600.0
2010-07-08 10:30:00,52.13,52.14,51.9,51.93,266600.0,31.5574,31.5635,31.4182,31.4364,266600.0
2010-07-08 10:40:00,51.92,51.94,51.81,51.84,192500.0,31.4303,31.4424,31.3637,31.3819,192500.0
2010-07-08 10:50:00,51.83,51.85,51.71,51.76,260600.0,31.3758,31.3879,31.3032,31.3334,260600.0
2010-07-08 11:00:00,51.76,51.83,51.5,51.55,514300.0,31.3334,31.3758,31.1761,31.2063,514300.0
2010-07-08 11:10:00,51.56,51.71,51.53,51.71,217700.0,31.2124,31.3032,31.1942,31.3032,217700.0
2010-07-08 11:20:00,51.7,51.76,51.63,51.65,139900.0,31.2971,31.3334,31.2548,31.2669,139900.0
2010-07-08 11:30:00,51.65,51.69,51.59,51.62,130000.0,31.2669,31.2911,31.2305,31.2487,130000.0
2010-07-08 11:40:00,51.61,51.66,51.47,51.51,177400.0,31.2426,31.2729,31.1579,31.1821,177400.0
2010-07-08 11:50:00,51.51,51.53,51.42,51.48,181700.0,31.1821,31.1942,31.1276,31.1639,181700.0
2010-07-08 12:00:00,51.48,51.71,51.41,51.67,353900.0,31.1639,31.3032,31.1216,31.279,353900.0
2010-07-08 12:10:00,51.67,51.73,51.65,51.72,209300.0,31.279,31.3153,31.2669,31.3092,209300.0
2010-07-08 12:20:00,51.72,51.92,51.69,51.89,288200.0,31.3092,31.4303,31.2911,31.4121,288200.0
2010-07-08 12:30:00,51.88,51.9,51.8,51.82,113300.0,31.4061,31.4182,31.3577,31.3698,113300.0
2010-07-08 12:40:00,51.82,51.87,51.75,51.87,162000.0,31.3698,31.4,31.3274,31.4,162000.0
2010-07-08 12:50:00,51.88,51.95,51.87,51.91,144300.0,31.4061,31.4485,31.4,31.4243,144300.0
2010-07-08 13:00:00,51.91,52.03,51.87,52.02,70100.0,31.4243,31.4969,31.4,31.4908,70100.0
2010-07-08 13:10:00,52.03,52.13,52.02,52.13,223400.0,31.4969,31.5574,31.4908,31.5574,223400.0
2010-07-08 13:20:00,52.14,52.16,52.0,52.0,167900.0,31.5635,31.5756,31.4787,31.4787,167900.0
2010-07-08 13:30:00,52.0,52.1,51.99,52.03,171100.0,31.4787,31.5393,31.4727,31.4969,171100.0
2010-07-08 13:40:00,52.03,52.07,51.99,52.07,108700.0,31.4969,31.5211,31.4727,31.5211,108700.0
2010-07-08 13:50:00,52.06,52.07,51.86,51.91,310600.0,31.5151,31.5211,31.394,31.4243,310600.0
2010-07-08 14:00:00,51.91,51.98,51.88,51.92,280400.0,31.4243,31.4666,31.4061,31.4303,280400.0
2010-07-08 14:10:00,51.91,51.93,51.75,51.81,238500.0,31.4243,31.4364,31.3274,31.3637,238500.0
2010-07-08 14:20:00,51.81,51.86,51.71,51.83,310500.0,31.3637,31.394,31.3032,31.3758,310500.0
2010-07-08 14:30:00,51.83,51.91,51.82,51.87,161300.0,31.3758,31.4243,31.3698,31.4,161300.0
2010-07-08 14:40:00,51.88,51.97,51.87,51.97,123400.0,31.4061,31.4606,31.4,31.4606,123400.0
2010-07-08 14:50:00,51.98,52.09,51.93,52.05,180400.0,31.4666,31.5332,31.4364,31.509,180400.0
2010-07-08 15:00:00,52.05,52.09,51.96,52.0,495100.0,31.509,31.5332,31.4545,31.4787,495100.0
2010-07-08 15:10:00,52.01,52.11,51.94,52.09,310200.0,31.4848,31.5453,31.4424,31.5332,310200.0
2010-07-08 15:20:00,52.08,52.22,52.08,52.19,242900.0,31.5272,31.6119,31.5272,31.5938,242900.0
2010-07-08 15:30:00,52.2,52.38,52.2,52.33,513700.0,31.5998,31.7088,31.5998,31.6785,513700.0
2010-07-08 15:40:00,52.34,52.5,52.29,52.3,1032600.0,31.6846,31.7814,31.6543,31.6603,1032600.0
2010-07-08 15:50:00,52.31,52.37,52.18,52.34,1502400.0,31.6664,31.7027,31.5877,31.6846,1502400.0
2010-07-09 09:30:00,52.3,52.37,52.08,52.28,467200.0,31.6603,31.7027,31.5272,31.6482,467200.0
2010-07-09 09:40:00,52.3,52.45,52.28,52.37,279500.0,31.6603,31.7511,31.6482,31.7027,279500.0
2010-07-09 09:50:00,52.39,52.42,52.26,52.36,326800.0,31.7148,31.733,31.6361,31.6967,326800.0
2010-07-09 10:00:00,52.35,52.55,52.29,52.31,331800.0,31.6906,31.8117,31.6543,31.6664,331800.0
2010-07-09 10:10:00,52.31,52.5,52.29,52.5,142400.0,31.6664,31.7814,31.6543,31.7814,142400.0
2010-07-09 10:20:00,52.5,52.54,52.43,52.46,216800.0,31.7814,31.8056,31.739,31.7572,216800.0
2010-07-09 10:30:00,52.46,52.47,52.38,52.45,301300.0,31.7572,31.7633,31.7088,31.7511,301300.0
2010-07-09 10:40:00,52.44,52.56,52.32,52.33,415300.0,31.7451,31.8177,31.6724,31.6785,415300.0
2010-07-09 10:50:00,52.33,52.39,52.27,52.31,214600.0,31.6785,31.7148,31.6422,31.6664,214600.0
2010-07-09 11:00:00,52.3,52.5,52.3,52.39,319400.0,31.6603,31.7814,31.6603,31.7148,319400.0
2010-07-09 11:10:00,52.4,52.46,52.31,52.38,191600.0,31.7209,31.7572,31.6664,31.7088,191600.0
2010-07-09 11:20:00,52.39,52.46,52.38,52.45,261400.0,31.7148,31.7572,31.7088,31.7511,261400.0
2010-07-09 11:30:00,52.45,52.49,52.35,52.4,227800.0,31.7511,31.7754,31.6906,31.7209,227800.0
2010-07-09 11:40:00,52.4,52.44,52.38,52.39,206000.0,31.7209,31.7451,31.7088,31.7148,206000.0
2010-07-09 11:50:00,52.39,52.43,52.35,52.35,119500.0,31.7148,31.739,31.6906,31.6906,119500.0
2010-07-09 12:00:00,52.36,52.44,52.33,52.42,65800.0,31.6967,31.7451,31.6785,31.733,65800.0
2010-07-09 12:10:00,52.42,52.44,52.35,52.42,40900.0,31.733,31.7451,31.6906,31.733,40900.0
2010-07-09 12:20:00,52.42,52.42,52.33,52.34,76900.0,31.733,31.733,31.6785,31.6846,76900.0
2010-07-09 12:30:00,52.33,52.33,52.24,52.31,82200.0,31.6785,31.6785,31.624,31.6664,82200.0
2010-07-09 12:40:00,52.32,52.38,52.31,52.33,89300.0,31.6724,31.7088,31.6664,31.6785,89300.0
2010-07-09 12:50:00,52.33,52.43,52.33,52.37,67700.0,31.6785,31.739,31.6785,31.7027,67700.0
2010-07-09 13:00:00,52.36,52.42,52.35,52.39,66300.0,31.6967,31.733,31.6906,31.7148,66300.0
2010-07-09 13:10:00,52.37,52.37,52.27,52.27,103100.0,31.7027,31.7027,31.6422,31.6422,103100.0
2010-07-09 13:20:00,52.27,52.31,52.23,52.26,46500.0,31.6422,31.6664,31.618,31.6361,46500.0
2010-07-09 13:30:00,52.26,52.33,52.24,52.31,76000.0,31.6361,31.6785,31.624,31.6664,76000.0
2010-07-09 13:40:00,52.31,52.34,52.26,52.31,82000.0,31.6664,31.6846,31.6361,31.6664,82000.0
2010-07-09 13:50:00,52.32,52.36,52.29,52.34,144400.0,31.6724,31.6967,31.6543,31.6846,144400.0
2010-07-09 14:00:00,52.34,52.42,52.32,52.33,147400.0,31.6846,31.733,31.6724,31.6785,147400.0
2010-07-09 14:10:00,52.33,52.4,52.3,52.39,134900.0,31.6785,31.7209,31.6603,31.7148,134900.0
2010-07-09 14:20:00,52.41,52.47,52.37,52.45,172800.0,31.7269,31.7633,31.7027,31.7511,172800.0
2010-07-09 14:30:00,52.44,52.46,52.38,52.39,89400.0,31.7451,31.7572,31.7088,31.7148,89400.0
2010-07-09 14:40:00,52.39,52.47,52.39,52.42,165900.0,31.7148,31.7633,31.7148,31.733,165900.0
2010-07-09 14:50:00,52.43,52.63,52.43,52.58,349200.0,31.739,31.8601,31.739,31.8298,349200.0
2010-07-09 15:00:00,52.58,52.63,52.55,52.59,214700.0,31.8298,31.8601,31.8117,31.8359,214700.0
2010-07-09 15:10:00,52.58,52.69,52.58,52.63,264800.0,31.8298,31.8964,31.8298,31.8601,264800.0
2010-07-09 15:20:00,52.63,52.67,52.49,52.53,426000.0,31.8601,31.8843,31.7754,31.7996,426000.0
2010-07-09 15:30:00,52.53,52.63,52.5,52.62,369200.0,31.7996,31.8601,31.7814,31.8541,369200.0
2010-07-09 15:40:00,52.62,52.7,52.56,52.63,598800.0,31.8541,31.9025,31.8177,31.8601,598800.0
2010-07-09 15:50:00,52.63,52.66,52.58,52.62,936600.0,31.8601,31.8783,31.8298,31.8541,936600.0
2010-07-12 09:30:00,52.42,52.75,52.3,52.74,639300.0,31.733,31.9328,31.6603,31.9267,639300.0
2010-07-12 09:40:00,52.74,52.87,52.58,52.6,533200.0,31.9267,32.0054,31.8298,31.842,533200.0
2010-07-12 09:50:00,52.6,52.75,52.52,52.75,278900.0,31.842,31.9328,31.7935,31.9328,278900.0
2010-07-12 10:00:00,52.76,52.79,52.57,52.58,301300.0,31.9388,31.957,31.8238,31.8298,301300.0
2010-07-12 10:10:00,52.58,52.58,52.4,52.49,338700.0,31.8298,31.8298,31.7209,31.7754,338700.0
2010-07-12 10:20:00,52.49,52.5,52.33,52.34,201200.0,31.7754,31.7814,31.6785,31.6846,201200.0
2010-07-12 10:30:00,52.32,52.52,52.31,52.48,251600.0,31.6724,31.7935,31.6664,31.7693,251600.0
2010-07-12 10:40:00,52.48,52.51,52.33,52.39,290000.0,31.7693,31.7875,31.6785,31.7148,290000.0
2010-07-12 10:50:00,52.38,52.42,52.27,52.34,339500.0,31.7088,31.733,31.6422,31.6846,339500.0
2010-07-12 11:00:00,52.33,52.33,52.03,52.05,331100.0,31.6785,31.6785,31.4969,31.509,331100.0
2010-07-12 11:10:00,52.05,52.19,51.99,52.18,289000.0,31.509,31.5938,31.4727,31.5877,289000.0
2010-07-12 11:20:00,52.18,52.23,52.11,52.19,143000.0,31.5877,31.618,31.5453,31.5938,143000.0
2010-07-12 11:30:00,52.19,52.25,52.17,52.23,101700.0,31.5938,31.6301,31.5816,31.618,101700.0
2010-07-12 11:40:00,52.23,52.36,52.23,52.32,75600.0,31.618,31.6967,31.618,31.6724,75600.0
2010-07-12 11:50:00,52.32,52.34,52.27,52.31,91700.0,31.6724,31.6846,31.6422,31.6664,91700.0
2010-07-12 12:00:00,52.3,52.44,52.3,52.41,78600.0,31.6603,31.7451,31.6603,31.7269,78600.0
2010-07-12 12:10:00,52.4,52.47,52.39,52.4,117700.0,31.7209,31.7633,31.7148,31.7209,117700.0
2010-07-12 12:20:00,52.39,52.4,52.3,52.31,70300.0,31.7148,31.7209,31.6603,31.6664,70300.0
2010-07-12 12:30:00,52.3,52.43,52.28,52.43,86700.0,31.6603,31.739,31.6482,31.739,86700.0
2010-07-12 12:40:00,52.43,52.46,52.36,52.39,61900.0,31.739,31.7572,31.6967,31.7148,61900.0
2010-07-12 12:50:00,52.38,52.4,52.26,52.26,73600.0,31.7088,31.7209,31.6361,31.6361,73600.0
2010-07-12 13:00:00,52.26,52.33,52.23,52.33,97800.0,31.6361,31.6785,31.618,31.6785,97800.0
2010-07-12 13:10:00,52.33,52.5,52.3,52.44,122500.0,31.6785,31.7814,31.6603,31.7451,122500.0
2010-07-12 13:20:00,52.44,52.49,52.41,52.47,65200.0,31.7451,31.7754,31.7269,31.7633,65200.0
2010-07-12 13:30:00,52.47,52.52,52.4,52.42,73600.0,31.7633,31.7935,31.7209,31.733,73600.0
2010-07-12 13:40:00,52.43,52.44,52.33,52.36,79600.0,31.739,31.7451,31.6785,31.6967,79600.0
2010-07-12 13:50:00,52.36,52.43,52.33,52.41,85500.0,31.6967,31.739,31.6785,31.7269,85500.0
2010-07-12 14:00:00,52.41,52.42,52.32,52.36,85300.0,31.7269,31.733,31.6724,31.6967,85300.0
2010-07-12 14:10:00,52.36,52.38,52.26,52.27,132600.0,31.6967,31.7088,31.6361,31.6422,132600.0
2010-07-12 14:20:00,52.28,52.29,52.21,52.27,109500.0,31.6482,31.6543,31.6059,31.6422,109500.0
2010-07-12 14:30:00,52.26,52.32,52.18,52.31,162500.0,31.6361,31.6724,31.5877,31.6664,162500.0
2010-07-12 14:40:00,52.31,52.4,52.29,52.39,116200.0,31.6664,31.7209,31.6543,31.7148,116200.0
2010-07-12 14:50:00,52.4,52.42,52.31,52.4,164600.0,31.7209,31.733,31.6664,31.7209,164600.0
2010-07-12 15:00:00,52.41,52.43,52.22,52.3,184200.0,31.7269,31.739,31.6119,31.6603,184200.0
2010-07-12 15:10:00,52.29,52.39,52.26,52.37,219500.0,31.6543,31.7148,31.6361,31.7027,219500.0
2010-07-12 15:20:00,52.36,52.41,52.35,52.4,153800.0,31.6967,31.7269,31.6906,31.7209,153800.0
2010-07-12 15:30:00,52.4,52.46,52.37,52.44,204200.0,31.7209,31.7572,31.7027,31.7451,204200.0
2010-07-12 15:40:00,52.44,52.49,52.4,52.41,306400.0,31.7451,31.7754,31.7209,31.7269,306400.0
2010-07-12 15:50:00,52.41,52.5,52.4,52.49,927600.0,31.7269,31.7814,31.7209,31.7754,927600.0
2010-07-13 09:30:00,53.18,53.27,53.05,53.06,792600.0,32.1931,32.2475,32.1144,32.1204,792600.0
2010-07-13 09:40:00,53.07,53.12,52.95,52.97,694400.0,32.1265,32.1567,32.0538,32.0659,694400.0
2010-07-13 09:50:00,52.96,53.06,52.92,52.98,260700.0,32.0599,32.1204,32.0357,32.072,260700.0
2010-07-13 10:00:00,52.98,53.29,52.98,53.15,602200.0,32.072,32.2596,32.072,32.1749,602200.0
2010-07-13 10:10:00,53.14,53.21,53.08,53.2,258500.0,32.1688,32.2112,32.1325,32.2052,258500.0
2010-07-13 10:20:00,53.2,53.24,53.12,53.14,227700.0,32.2052,32.2294,32.1567,32.1688,227700.0
2010-07-13 10:30:00,53.15,53.17,53.07,53.16,288100.0,32.1749,32.187,32.1265,32.181,288100.0
2010-07-13 10:40:00,53.15,53.16,53.02,53.09,244600.0,32.1749,32.181,32.0962,32.1386,244600.0
2010-07-13 10:50:00,53.09,53.19,53.09,53.11,226300.0,32.1386,32.1991,32.1386,32.1507,226300.0
2010-07-13 11:00:00,53.11,53.26,53.1,53.25,266700.0,32.1507,32.2415,32.1446,32.2354,266700.0
2010-07-13 11:10:00,53.25,53.32,53.24,53.25,280600.0,32.2354,32.2778,32.2294,32.2354,280600.0
2010-07-13 11:20:00,53.26,53.35,53.21,53.34,277900.0,32.2415,32.296,32.2112,32.2899,277900.0
2010-07-13 11:30:00,53.33,53.51,53.32,53.45,549100.0,32.2839,32.3928,32.2778,32.3565,549100.0
2010-07-13 11:40:00,53.45,53.45,53.25,53.25,559800.0,32.3565,32.3565,32.2354,32.2354,559800.0
2010-07-13 11:50:00,53.26,53.29,53.17,53.17,599000.0,32.2415,32.2596,32.187,32.187,599000.0
2010-07-13 12:00:00,53.17,53.18,53.05,53.06,224600.0,32.187,32.1931,32.1144,32.1204,224600.0
2010-07-13 12:10:00,53.06,53.23,53.06,53.2,242000.0,32.1204,32.2233,32.1204,32.2052,242000.0
2010-07-13 12:20:00,53.2,53.32,53.13,53.29,187300.0,32.2052,32.2778,32.1628,32.2596,187300.0
2010-07-13 12:30:00,53.28,53.29,53.2,53.21,111900.0,32.2536,32.2596,32.2052,32.2112,111900.0
2010-07-13 12:40:00,53.2,53.23,53.16,53.23,215800.0,32.2052,32.2233,32.181,32.2233,215800.0
2010-07-13 12:50:00,53.23,53.3,53.21,53.23,187100.0,32.2233,32.2657,32.2112,32.2233,187100.0
2010-07-13 13:00:00,53.23,53.35,53.2,53.3,270200.0,32.2233,32.296,32.2052,32.2657,270200.0
2010-07-13 13:10:00,53.29,53.3,53.06,53.07,291700.0,32.2596,32.2657,32.1204,32.1265,291700.0
2010-07-13 13:20:00,53.07,53.19,53.05,53.17,211300.0,32.1265,32.1991,32.1144,32.187,211300.0
2010-07-13 13:30:00,53.17,53.22,53.1,53.2,169300.0,32.187,32.2173,32.1446,32.2052,169300.0
2010-07-13 13:40:00,53.2,53.21,53.13,53.13,125800.0,32.2052,32.2112,32.1628,32.1628,125800.0
2010-07-13 13:50:00,53.13,53.16,53.07,53.1,214500.0,32.1628,32.181,32.1265,32.1446,214500.0
2010-07-13 14:00:00,53.11,53.24,53.09,53.21,354100.0,32.1507,32.2294,32.1386,32.2112,354100.0
2010-07-13 14:10:00,53.2,53.26,53.14,53.25,242000.0,32.2052,32.2415,32.1688,32.2354,242000.0
2010-07-13 14:20:00,53.25,53.26,53.17,53.19,253800.0,32.2354,32.2415,32.187,32.1991,253800.0
2010-07-13 14:30:00,53.19,53.31,53.19,53.29,310400.0,32.1991,32.2718,32.1991,32.2596,310400.0
2010-07-13 14:40:00,53.29,53.36,53.27,53.36,387300.0,32.2596,32.302,32.2475,32.302,387300.0
2010-07-13 14:50:00,53.36,53.36,53.28,53.3,214200.0,32.302,32.302,32.2536,32.2657,214200.0
2010-07-13 15:00:00,53.31,53.38,53.29,53.29,240700.0,32.2718,32.3141,32.2596,32.2596,240700.0
2010-07-13 15:10:00,53.29,53.37,53.27,53.37,314000.0,32.2596,32.3081,32.2475,32.3081,314000.0
2010-07-13 15:20:00,53.37,53.4,53.29,53.4,211300.0,32.3081,32.3262,32.2596,32.3262,211300.0
2010-07-13 15:30:00,53.39,53.39,53.31,53.38,201500.0,32.3202,32.3202,32.2718,32.3141,201500.0
2010-07-13 15:40:00,53.38,53.42,53.3,53.3,841900.0,32.3141,32.3383,32.2657,32.2657,841900.0
2010-07-13 15:50:00,53.3,53.33,53.1,53.14,1400900.0,32.2657,32.2839,32.1446,32.1688,1400900.0
2010-07-14 09:30:00,52.87,52.93,52.56,52.72,552400.0,32.0054,32.0417,31.8177,31.9146,552400.0
2010-07-14 09:40:00,52.71,52.89,52.64,52.86,313900.0,31.9085,32.0175,31.8662,31.9993,313900.0
2010-07-14 09:50:00,52.85,52.88,52.59,52.63,293200.0,31.9933,32.0115,31.8359,31.8601,293200.0
2010-07-14 10:00:00,52.64,52.65,52.5,52.62,282200.0,31.8662,31.8722,31.7814,31.8541,282200.0
2010-07-14 10:10:00,52.62,52.73,52.61,52.7,334200.0,31.8541,31.9206,31.848,31.9025,334200.0
2010-07-14 10:20:00,52.69,52.87,52.69,52.74,249300.0,31.8964,32.0054,31.8964,31.9267,249300.0
2010-07-14 10:30:00,52.75,52.93,52.74,52.8,624100.0,31.9328,32.0417,31.9267,31.963,624100.0
2010-07-14 10:40:00,52.79,53.06,52.77,53.01,287000.0,31.957,32.1204,31.9449,32.0901,287000.0
2010-07-14 10:50:00,53.01,53.07,52.89,52.95,581900.0,32.0901,32.1265,32.0175,32.0538,581900.0
2010-07-14 11:00:00,52.95,53.13,52.93,53.05,412300.0,32.0538,32.1628,32.0417,32.1144,412300.0
2010-07-14 11:10:00,53.05,53.25,53.02,53.23,285400.0,32.1144,32.2354,32.0962,32.2233,285400.0
2010-07-14 11:20:00,53.23,53.28,53.19,53.21,169400.0,32.2233,32.2536,32.1991,32.2112,169400.0
2010-07-14 11:30:00,53.21,53.25,53.16,53.2,178100.0,32.2112,32.2354,32.181,32.2052,178100.0
2010-07-14 11:40:00,53.19,53.3,53.14,53.27,246100.0,32.1991,32.2657,32.1688,32.2475,246100.0
2010-07-14 11:50:00,53.27,53.34,53.14,53.14,151800.0,32.2475,32.2899,32.1688,32.1688,151800.0
2010-07-14 12:00:00,53.14,53.15,53.08,53.13,106700.0,32.1688,32.1749,32.1325,32.1628,106700.0
2010-07-14 12:10:00,53.13,53.16,53.03,53.03,110300.0,32.1628,32.181,32.1023,32.1023,110300.0
2010-07-14 12:20:00,53.03,53.1,53.03,53.09,71800.0,32.1023,32.1446,32.1023,32.1386,71800.0
2010-07-14 12:30:00,53.1,53.13,53.07,53.08,81700.0,32.1446,32.1628,32.1265,32.1325,81700.0
2010-07-14 12:40:00,53.09,53.09,53.0,53.01,93500.0,32.1386,32.1386,32.0841,32.0901,93500.0
2010-07-14 12:50:00,53.01,53.01,52.89,52.94,123400.0,32.0901,32.0901,32.0175,32.0478,123400.0
2010-07-14 13:00:00,52.93,52.96,52.88,52.94,78300.0,32.0417,32.0599,32.0115,32.0478,78300.0
2010-07-14 13:10:00,52.94,53.03,52.92,53.03,130100.0,32.0478,32.1023,32.0357,32.1023,130100.0
2010-07-14 13:20:00,53.03,53.05,52.96,53.01,151200.0,32.1023,32.1144,32.0599,32.0901,151200.0
2010-07-14 13:30:00,53.02,53.06,53.01,53.01,72100.0,32.0962,32.1204,32.0901,32.0901,72100.0
2010-07-14 13:40:00,53.0,53.02,52.92,52.94,211500.0,32.0841,32.0962,32.0357,32.0478,211500.0
2010-07-14 13:50:00,52.94,52.94,52.86,52.89,257100.0,32.0478,32.0478,31.9993,32.0175,257100.0
2010-07-14 14:00:00,52.89,52.9,52.66,52.7,392800.0,32.0175,32.0236,31.8783,31.9025,392800.0
2010-07-14 14:10:00,52.69,52.75,52.6,52.7,710600.0,31.8964,31.9328,31.842,31.9025,710600.0
2010-07-14 14:20:00,52.7,52.73,52.54,52.62,377300.0,31.9025,31.9206,31.8056,31.8541,377300.0
2010-07-14 14:30:00,52.63,52.67,52.6,52.63,246900.0,31.8601,31.8843,31.842,31.8601,246900.0
2010-07-14 14:40:00,52.63,52.7,52.59,52.67,229000.0,31.8601,31.9025,31.8359,31.8843,229000.0
2010-07-14 14:50:00,52.67,52.74,52.65,52.72,149500.0,31.8843,31.9267,31.8722,31.9146,149500.0
2010-07-14 15:00:00,52.72,52.81,52.7,52.73,166300.0,31.9146,31.9691,31.9025,31.9206,166300.0
2010-07-14 15:10:00,52.74,52.87,52.7,52.84,307800.0,31.9267,32.0054,31.9025,31.9872,307800.0
2010-07-14 15:20:00,52.85,52.94,52.81,52.81,367500.0,31.9933,32.0478,31.9691,31.9691,367500.0
2010-07-14 15:30:00,52.82,52.91,52.78,52.86,402800.0,31.9751,32.0296,31.9509,31.9993,402800.0
2010-07-14 15:40:00,52.85,52.93,52.75,52.93,420400.0,31.9933,32.0417,31.9328,32.0417,420400.0
2010-07-14 15:50:00,52.94,53.02,52.87,53.0,855600.0,32.0478,32.0962,32.0054,32.0841,855600.0
2010-07-15 09:30:00,53.06,53.06,52.71,52.71,315200.0,32.1204,32.1204,31.9085,31.9085,315200.0
2010-07-15 09:40:00,52.71,52.78,52.6,52.67,431100.0,31.9085,31.9509,31.842,31.8843,431100.0
2010-07-15 09:50:00,52.67,52.83,52.64,52.81,266100.0,31.8843,31.9812,31.8662,31.9691,266100.0
2010-07-15 10:00:00,52.8,52.8,52.35,52.41,890400.0,31.963,31.963,31.6906,31.7269,890400.0
2010-07-15 10:10:00,52.4,52.41,52.15,52.16,922200.0,31.7209,31.7269,31.5695,31.5756,922200.0
2010-07-15 10:20:00,52.15,52.35,52.09,52.32,363600.0,31.5695,31.6906,31.5332,31.6724,363600.0
2010-07-15 10:30:00,52.32,52.43,52.28,52.43,370800.0,31.6724,31.739,31.6482,31.739,370800.0
2010-07-15 10:40:00,52.44,52.45,52.3,52.43,484800.0,31.7451,31.7511,31.6603,31.739,484800.0
2010-07-15 10:50:00,52.41,52.49,52.38,52.44,248100.0,31.7269,31.7754,31.7088,31.7451,248100.0
2010-07-15 11:00:00,52.44,52.47,52.32,52.35,155800.0,31.7451,31.7633,31.6724,31.6906,155800.0
2010-07-15 11:10:00,52.36,52.45,52.35,52.36,187300.0,31.6967,31.7511,31.6906,31.6967,187300.0
2010-07-15 11:20:00,52.36,52.49,52.36,52.48,101700.0,31.6967,31.7754,31.6967,31.7693,101700.0
2010-07-15 11:30:00,52.47,52.49,52.38,52.42,185500.0,31.7633,31.7754,31.7088,31.733,185500.0
2010-07-15 11:40:00,52.42,52.47,52.37,52.37,180700.0,31.733,31.7633,31.7027,31.7027,180700.0
2010-07-15 11:50:00,52.38,52.41,52.32,52.33,155400.0,31.7088,31.7269,31.6724,31.6785,155400.0
2010-07-15 12:00:00,52.34,52.34,52.26,52.28,82200.0,31.6846,31.6846,31.6361,31.6482,82200.0
2010-07-15 12:10:00,52.27,52.32,52.27,52.27,61000.0,31.6422,31.6724,31.6422,31.6422,61000.0
2010-07-15 12:20:00,52.26,52.27,52.15,52.16,135700.0,31.6361,31.6422,31.5695,31.5756,135700.0
2010-07-15 12:30:00,52.15,52.19,52.1,52.11,84300.0,31.5695,31.5938,31.5393,31.5453,84300.0
2010-07-15 12:40:00,52.12,52.18,52.1,52.14,364700.0,31.5514,31.5877,31.5393,31.5635,364700.0
2010-07-15 12:50:00,52.15,52.25,52.12,52.17,74000.0,31.5695,31.6301,31.5514,31.5816,74000.0
2010-07-15 13:00:00,52.18,52.3,52.18,52.29,106300.0,31.5877,31.6603,31.5877,31.6543,106300.0
2010-07-15 13:10:00,52.28,52.35,52.22,52.33,98400.0,31.6482,31.6906,31.6119,31.6785,98400.0
2010-07-15 13:20:00,52.33,52.45,52.33,52.4,106500.0,31.6785,31.7511,31.6785,31.7209,106500.0
2010-07-15 13:30:00,52.4,52.44,52.31,52.33,101400.0,31.7209,31.7451,31.6664,31.6785,101400.0
2010-07-15 13:40:00,52.33,52.39,52.29,52.37,102800.0,31.6785,31.7148,31.6543,31.7027,102800.0
2010-07-15 13:50:00,52.36,52.36,52.3,52.35,56400.0,31.6967,31.6967,31.6603,31.6906,56400.0
2010-07-15 14:00:00,52.35,52.46,52.32,52.33,135500.0,31.6906,31.7572,31.6724,31.6785,135500.0
2010-07-15 14:10:00,52.33,52.43,52.31,52.43,100700.0,31.6785,31.739,31.6664,31.739,100700.0
2010-07-15 14:20:00,52.44,52.52,52.4,52.48,173300.0,31.7451,31.7935,31.7209,31.7693,173300.0
2010-07-15 14:30:00,52.49,52.53,52.42,52.48,305100.0,31.7754,31.7996,31.733,31.7693,305100.0
2010-07-15 14:40:00,52.48,52.5,52.41,52.48,104300.0,31.7693,31.7814,31.7269,31.7693,104300.0
2010-07-15 14:50:00,52.48,52.5,52.4,52.42,122600.0,31.7693,31.7814,31.7209,31.733,122600.0
2010-07-15 15:00:00,52.42,52.46,52.36,52.38,342700.0,31.733,31.7572,31.6967,31.7088,342700.0
2010-07-15 15:10:00,52.37,52.37,52.22,52.27,467800.0,31.7027,31.7027,31.6119,31.6422,467800.0
2010-07-15 15:20:00,52.27,52.39,52.21,52.37,469300.0,31.6422,31.7148,31.6059,31.7027,469300.0
2010-07-15 15:30:00,52.37,52.77,52.37,52.77,1164700.0,31.7027,31.9449,31.7027,31.9449,1164700.0
2010-07-15 15:40:00,52.77,53.14,52.69,52.98,1874000.0,31.9449,32.1688,31.8964,32.072,1874000.0
2010-07-15 15:50:00,52.98,53.2,52.95,52.99,2274700.0,32.072,32.2052,32.0538,32.078,2274700.0
2010-07-16 09:30:00,52.53,52.73,52.4,52.44,383700.0,31.7996,31.9206,31.7209,31.7451,383700.0
2010-07-16 09:40:00,52.44,52.59,52.3,52.31,914700.0,31.7451,31.8359,31.6603,31.6664,914700.0
2010-07-16 09:50:00,52.3,52.32,51.96,52.05,772800.0,31.6603,31.6724,31.4545,31.509,772800.0
2010-07-16 10:00:00,52.05,52.13,51.88,51.92,484400.0,31.509,31.5574,31.4061,31.4303,484400.0
2010-07-16 10:10:00,51.93,52.11,51.9,52.11,433200.0,31.4364,31.5453,31.4182,31.5453,433200.0
2010-07-16 10:20:00,52.12,52.18,52.06,52.13,512600.0,31.5514,31.5877,31.5151,31.5574,512600.0
2010-07-16 10:30:00,52.13,52.16,52.03,52.09,453200.0,31.5574,31.5756,31.4969,31.5332,453200.0
2010-07-16 10:40:00,52.08,52.21,52.05,52.09,389900.0,31.5272,31.6059,31.509,31.5332,389900.0
2010-07-16 10:50:00,52.08,52.22,52.07,52.18,331000.0,31.5272,31.6119,31.5211,31.5877,331000.0
2010-07-16 11:00:00,52.19,52.21,52.06,52.08,211000.0,31.5938,31.6059,31.5151,31.5272,211000.0
2010-07-16 11:10:00,52.09,52.1,52.01,52.02,168900.0,31.5332,31.5393,31.4848,31.4908,168900.0
2010-07-16 11:20:00,52.01,52.04,51.85,52.03,337700.0,31.4848,31.5029,31.3879,31.4969,337700.0
2010-07-16 11:30:00,52.03,52.03,51.88,51.94,261700.0,31.4969,31.4969,31.4061,31.4424,261700.0
2010-07-16 11:40:00,51.94,52.0,51.91,51.93,231700.0,31.4424,31.4787,31.4243,31.4364,231700.0
2010-07-16 11:50:00,51.92,51.96,51.86,51.88,204600.0,31.4303,31.4545,31.394,31.4061,204600.0
2010-07-16 12:00:00,51.87,51.94,51.83,51.91,246300.0,31.4,31.4424,31.3758,31.4243,246300.0
2010-07-16 12:10:00,51.91,52.01,51.79,51.85,205300.0,31.4243,31.4848,31.3516,31.3879,205300.0
2010-07-16 12:20:00,51.84,51.94,51.81,51.93,334800.0,31.3819,31.4424,31.3637,31.4364,334800.0
2010-07-16 12:30:00,51.93,51.93,51.81,51.84,157000.0,31.4364,31.4364,31.3637,31.3819,157000.0
2010-07-16 12:40:00,51.85,51.89,51.81,51.84,117000.0,31.3879,31.4121,31.3637,31.3819,117000.0
2010-07-16 12:50:00,51.84,51.84,51.73,51.75,352000.0,31.3819,31.3819,31.3153,31.3274,352000.0
2010-07-16 13:00:00,51.75,51.79,51.69,51.69,662900.0,31.3274,31.3516,31.2911,31.2911,662900.0
2010-07-16 13:10:00,51.69,51.73,51.65,51.68,400600.0,31.2911,31.3153,31.2669,31.285,400600.0
2010-07-16 13:20:00,51.68,51.69,51.56,51.58,169800.0,31.285,31.2911,31.2124,31.2245,169800.0
2010-07-16 13:30:00,51.58,51.77,51.56,51.71,156200.0,31.2245,31.3395,31.2124,31.3032,156200.0
2010-07-16 13:40:00,51.7,51.7,51.55,51.64,251000.0,31.2971,31.2971,31.2063,31.2608,251000.0
2010-07-16 13:50:00,51.64,51.64,51.52,51.6,491900.0,31.2608,31.2608,31.1882,31.2366,491900.0
2010-07-16 14:00:00,51.59,51.66,51.57,51.65,311500.0,31.2305,31.2729,31.2184,31.2669,311500.0
2010-07-16 14:10:00,51.64,51.69,51.56,51.57,232900.0,31.2608,31.2911,31.2124,31.2184,232900.0
2010-07-16 14:20:00,51.57,51.64,51.54,51.6,124700.0,31.2184,31.2608,31.2003,31.2366,124700.0
2010-07-16 14:30:00,51.6,51.62,51.5,51.56,521100.0,31.2366,31.2487,31.1761,31.2124,521100.0
2010-07-16 14:40:00,51.56,51.57,51.48,51.54,336600.0,31.2124,31.2184,31.1639,31.2003,336600.0
2010-07-16 14:50:00,51.55,51.63,51.5,51.53,288700.0,31.2063,31.2548,31.1761,31.1942,288700.0
2010-07-16 15:00:00,51.53,51.64,51.53,51.58,350000.0,31.1942,31.2608,31.1942,31.2245,350000.0
2010-07-16 15:10:00,51.59,51.59,51.49,51.5,452600.0,31.2305,31.2305,31.17,31.1761,452600.0
2010-07-16 15:20:00,51.49,51.51,51.35,51.46,781400.0,31.17,31.1821,31.0853,31.1518,781400.0
2010-07-16 15:30:00,51.47,51.63,51.44,51.56,794400.0,31.1579,31.2548,31.1397,31.2124,794400.0
2010-07-16 15:40:00,51.55,51.67,51.46,51.52,1065000.0,31.2063,31.279,31.1518,31.1882,1065000.0
2010-07-16 15:50:00,51.52,51.69,51.49,51.58,2157400.0,31.1882,31.2911,31.17,31.2245,2157400.0
2010-07-19 09:30:00,51.94,52.08,51.79,52.08,637100.0,31.4424,31.5272,31.3516,31.5272,637100.0
2010-07-19 09:40:00,52.08,52.18,51.99,52.16,460100.0,31.5272,31.5877,31.4727,31.5756,460100.0
2010-07-19 09:50:00,52.15,52.36,52.11,52.24,390000.0,31.5695,31.6967,31.5453,31.624,390000.0
2010-07-19 10:00:00,52.22,52.23,51.91,51.94,364400.0,31.6119,31.618,31.4243,31.4424,364400.0
2010-07-19 10:10:00,51.94,52.01,51.85,51.85,412500.0,31.4424,31.4848,31.3879,31.3879,412500.0
2010-07-19 10:20:00,51.86,51.88,51.53,51.53,446500.0,31.394,31.4061,31.1942,31.1942,446500.0
2010-07-19 10:30:00,51.53,51.72,51.51,51.59,315300.0,31.1942,31.3092,31.1821,31.2305,315300.0
2010-07-19 10:40:00,51.59,51.81,51.55,51.74,624300.0,31.2305,31.3637,31.2063,31.3213,624300.0
2010-07-19 10:50:00,51.74,51.8,51.65,51.79,196500.0,31.3213,31.3577,31.2669,31.3516,196500.0
2010-07-19 11:00:00,51.8,51.96,51.78,51.89,347100.0,31.3577,31.4545,31.3456,31.4121,347100.0
2010-07-19 11:10:00,51.89,52.0,51.88,51.97,220800.0,31.4121,31.4787,31.4061,31.4606,220800.0
2010-07-19 11:20:00,51.96,52.05,51.94,51.98,111500.0,31.4545,31.509,31.4424,31.4666,111500.0
2010-07-19 11:30:00,51.98,51.99,51.79,51.83,195600.0,31.4666,31.4727,31.3516,31.3758,195600.0
2010-07-19 11:40:00,51.82,51.88,51.76,51.78,101800.0,31.3698,31.4061,31.3334,31.3456,101800.0
2010-07-19 11:50:00,51.78,51.92,51.78,51.91,210500.0,31.3456,31.4303,31.3456,31.4243,210500.0
2010-07-19 12:00:00,51.92,51.94,51.75,51.76,250300.0,31.4303,31.4424,31.3274,31.3334,250300.0
2010-07-19 12:10:00,51.75,51.8,51.63,51.8,172800.0,31.3274,31.3577,31.2548,31.3577,172800.0
2010-07-19 12:20:00,51.8,51.89,51.8,51.87,141000.0,31.3577,31.4121,31.3577,31.4,141000.0
2010-07-19 12:30:00,51.87,51.93,51.82,51.93,92100.0,31.4,31.4364,31.3698,31.4364,92100.0
2010-07-19 12:40:00,51.93,52.02,51.92,52.0,106100.0,31.4364,31.4908,31.4303,31.4787,106100.0
2010-07-19 12:50:00,52.01,52.04,51.92,51.94,85700.0,31.4848,31.5029,31.4303,31.4424,85700.0
2010-07-19 13:00:00,51.94,51.94,51.86,51.89,111400.0,31.4424,31.4424,31.394,31.4121,111400.0
2010-07-19 13:10:00,51.9,51.9,51.8,51.82,120000.0,31.4182,31.4182,31.3577,31.3698,120000.0
2010-07-19 13:20:00,51.82,51.84,51.75,51.79,73800.0,31.3698,31.3819,31.3274,31.3516,73800.0
2010-07-19 13:30:00,51.8,51.85,51.76,51.78,82300.0,31.3577,31.3879,31.3334,31.3456,82300.0
2010-07-19 13:40:00,51.79,51.81,51.74,51.79,70100.0,31.3516,31.3637,31.3213,31.3516,70100.0
2010-07-19 13:50:00,51.79,51.79,51.71,51.72,50800.0,31.3516,31.3516,31.3032,31.3092,50800.0
2010-07-19 14:00:00,51.72,51.8,51.71,51.78,65100.0,31.3092,31.3577,31.3032,31.3456,65100.0
2010-07-19 14:10:00,51.78,51.92,51.78,51.92,155200.0,31.3456,31.4303,31.3456,31.4303,155200.0
2010-07-19 14:20:00,51.91,51.92,51.85,51.88,81400.0,31.4243,31.4303,31.3879,31.4061,81400.0
2010-07-19 14:30:00,51.88,51.97,51.88,51.96,92400.0,31.4061,31.4606,31.4061,31.4545,92400.0
2010-07-19 14:40:00,51.97,52.13,51.97,52.12,342700.0,31.4606,31.5574,31.4606,31.5514,342700.0
2010-07-19 14:50:00,52.12,52.2,52.1,52.11,201300.0,31.5514,31.5998,31.5393,31.5453,201300.0
2010-07-19 15:00:00,52.11,52.24,52.08,52.22,246700.0,31.5453,31.624,31.5272,31.6119,246700.0
2010-07-19 15:10:00,52.23,52.26,52.13,52.15,405300.0,31.618,31.6361,31.5574,31.5695,405300.0
2010-07-19 15:20:00,52.14,52.15,51.95,51.99,334200.0,31.5635,31.5695,31.4485,31.4727,334200.0
2010-07-19 15:30:00,51.99,52.01,51.87,51.92,433600.0,31.4727,31.4848,31.4,31.4303,433600.0
2010-07-19 15:40:00,51.92,52.09,51.86,52.02,690200.0,31.4303,31.5332,31.394,31.4908,690200.0
2010-07-19 15:50:00,52.02,52.12,51.99,52.05,1188300.0,31.4908,31.5514,31.4727,31.509,1188300.0
2010-07-20 09:30:00,51.34,51.73,51.31,51.72,797800.0,31.0792,31.3153,31.061,31.3092,797800.0
2010-07-20 09:40:00,51.73,52.09,51.73,52.05,533000.0,31.3153,31.5332,31.3153,31.509,533000.0
2010-07-20 09:50:00,52.05,52.26,52.03,52.03,606800.0,31.509,31.6361,31.4969,31.4969,606800.0
2010-07-20 10:00:00,52.02,52.14,51.94,52.0,454600.0,31.4908,31.5635,31.4424,31.4787,454600.0
2010-07-20 10:10:00,52.0,52.17,51.97,52.17,591400.0,31.4787,31.5816,31.4606,31.5816,591400.0
2010-07-20 10:20:00,52.16,52.33,52.15,52.24,358800.0,31.5756,31.6785,31.5695,31.624,358800.0
2010-07-20 10:30:00,52.24,52.33,52.19,52.25,409400.0,31.624,31.6785,31.5938,31.6301,409400.0
2010-07-20 10:40:00,52.25,52.34,52.22,52.29,179800.0,31.6301,31.6846,31.6119,31.6543,179800.0
2010-07-20 10:50:00,52.28,52.33,52.16,52.23,203500.0,31.6482,31.6785,31.5756,31.618,203500.0
2010-07-20 11:00:00,52.23,52.53,52.22,52.53,325700.0,31.618,31.7996,31.6119,31.7996,325700.0
2010-07-20 11:10:00,52.52,52.68,52.51,52.65,471100.0,31.7935,31.8904,31.7875,31.8722,471100.0
2010-07-20 11:20:00,52.66,52.66,52.54,52.56,159400.0,31.8783,31.8783,31.8056,31.8177,159400.0
2010-07-20 11:30:00,52.55,52.59,52.47,52.5,164300.0,31.8117,31.8359,31.7633,31.7814,164300.0
2010-07-20 11:40:00,52.5,52.52,52.43,52.51,161300.0,31.7814,31.7935,31.739,31.7875,161300.0
2010-07-20 11:50:00,52.52,52.53,52.37,52.37,148700.0,31.7935,31.7996,31.7027,31.7027,148700.0
2010-07-20 12:00:00,52.38,52.46,52.36,52.44,158400.0,31.7088,31.7572,31.6967,31.7451,158400.0
2010-07-20 12:10:00,52.44,52.45,52.24,52.27,115900.0,31.7451,31.7511,31.624,31.6422,115900.0
2010-07-20 12:20:00,52.26,52.32,52.23,52.3,203200.0,31.6361,31.6724,31.618,31.6603,203200.0
2010-07-20 12:30:00,52.29,52.34,52.24,52.28,253600.0,31.6543,31.6846,31.624,31.6482,253600.0
2010-07-20 12:40:00,52.27,52.46,52.25,52.43,113200.0,31.6422,31.7572,31.6301,31.739,113200.0
2010-07-20 12:50:00,52.43,52.43,52.36,52.41,101000.0,31.739,31.739,31.6967,31.7269,101000.0
2010-07-20 13:00:00,52.42,52.5,52.41,52.45,140200.0,31.733,31.7814,31.7269,31.7511,140200.0
2010-07-20 13:10:00,52.46,52.53,52.38,52.53,166800.0,31.7572,31.7996,31.7088,31.7996,166800.0
2010-07-20 13:20:00,52.53,52.57,52.51,52.56,136900.0,31.7996,31.8238,31.7875,31.8177,136900.0
2010-07-20 13:30:00,52.57,52.76,52.53,52.75,296400.0,31.8238,31.9388,31.7996,31.9328,296400.0
2010-07-20 13:40:00,52.74,52.79,52.7,52.77,189400.0,31.9267,31.957,31.9025,31.9449,189400.0
2010-07-20 13:50:00,52.77,52.99,52.75,52.98,707000.0,31.9449,32.078,31.9328,32.072,707000.0
2010-07-20 14:00:00,52.98,52.99,52.86,52.86,246200.0,32.072,32.078,31.9993,31.9993,246200.0
2010-07-20 14:10:00,52.86,52.89,52.78,52.84,309100.0,31.9993,32.0175,31.9509,31.9872,309100.0
2010-07-20 14:20:00,52.83,52.86,52.74,52.83,296500.0,31.9812,31.9993,31.9267,31.9812,296500.0
2010-07-20 14:30:00,52.82,52.93,52.81,52.91,179000.0,31.9751,32.0417,31.9691,32.0296,179000.0
2010-07-20 14:40:00,52.9,53.02,52.86,53.0,278900.0,32.0236,32.0962,31.9993,32.0841,278900.0
2010-07-20 14:50:00,53.0,53.03,52.9,52.93,220700.0,32.0841,32.1023,32.0236,32.0417,220700.0
2010-07-20 15:00:00,52.94,53.0,52.88,52.99,249900.0,32.0478,32.0841,32.0115,32.078,249900.0
2010-07-20 15:10:00,52.98,53.14,52.96,53.06,341000.0,32.072,32.1688,32.0599,32.1204,341000.0
2010-07-20 15:20:00,53.05,53.24,53.03,53.2,655400.0,32.1144,32.2294,32.1023,32.2052,655400.0
2010-07-20 15:30:00,53.2,53.32,53.18,53.2,602500.0,32.2052,32.2778,32.1931,32.2052,602500.0
2010-07-20 15:40:00,53.2,53.25,53.12,53.22,1215900.0,32.2052,32.2354,32.1567,32.2173,1215900.0
2010-07-20 15:50:00,53.22,53.24,53.08,53.21,2347200.0,32.2173,32.2294,32.1325,32.2112,2347200.0
2010-07-21 09:30:00,53.59,53.59,53.3,53.31,1461100.0,32.4413,32.4413,32.2657,32.2718,1461100.0
2010-07-21 09:40:00,53.3,53.36,53.08,53.17,447200.0,32.2657,32.302,32.1325,32.187,447200.0
2010-07-21 09:50:00,53.18,53.24,53.07,53.24,444300.0,32.1931,32.2294,32.1265,32.2294,444300.0
2010-07-21 10:00:00,53.23,53.28,53.11,53.2,341000.0,32.2233,32.2536,32.1507,32.2052,341000.0
2010-07-21 10:10:00,53.21,53.51,53.2,53.47,632200.0,32.2112,32.3928,32.2052,32.3686,632200.0
2010-07-21 10:20:00,53.47,53.47,53.3,53.38,509700.0,32.3686,32.3686,32.2657,32.3141,509700.0
2010-07-21 10:30:00,53.37,53.37,53.1,53.15,1159300.0,32.3081,32.3081,32.1446,32.1749,1159300.0
2010-07-21 10:40:00,53.16,53.22,53.01,53.15,848100.0,32.181,32.2173,32.0901,32.1749,848100.0
2010-07-21 10:50:00,53.14,53.16,53.04,53.06,391100.0,32.1688,32.181,32.1083,32.1204,391100.0
2010-07-21 11:00:00,53.07,53.07,52.85,52.85,481100.0,32.1265,32.1265,31.9933,31.9933,481100.0
2010-07-21 11:10:00,52.85,52.85,52.68,52.74,1770600.0,31.9933,31.9933,31.8904,31.9267,1770600.0
2010-07-21 11:20:00,52.75,52.84,52.74,52.84,1096100.0,31.9328,31.9872,31.9267,31.9872,1096100.0
2010-07-21 11:30:00,52.83,52.97,52.78,52.95,226400.0,31.9812,32.0659,31.9509,32.0538,226400.0
2010-07-21 11:40:00,52.96,53.01,52.91,52.92,329300.0,32.0599,32.0901,32.0296,32.0357,329300.0
2010-07-21 11:50:00,52.92,53.05,52.89,53.05,168700.0,32.0357,32.1144,32.0175,32.1144,168700.0
2010-07-21 12:00:00,53.04,53.16,53.0,53.01,296400.0,32.1083,32.181,32.0841,32.0901,296400.0
2010-07-21 12:10:00,53.02,53.16,52.99,53.02,237500.0,32.0962,32.181,32.078,32.0962,237500.0
2010-07-21 12:20:00,53.02,53.03,52.97,53.03,114200.0,32.0962,32.1023,32.0659,32.1023,114200.0
2010-07-21 12:30:00,53.03,53.09,52.99,52.99,99200.0,32.1023,32.1386,32.078,32.078,99200.0
2010-07-21 12:40:00,52.99,53.0,52.84,52.94,106000.0,32.078,32.0841,31.9872,32.0478,106000.0
2010-07-21 12:50:00,52.94,52.94,52.85,52.88,64000.0,32.0478,32.0478,31.9933,32.0115,64000.0
2010-07-21 13:00:00,52.88,52.98,52.87,52.98,44200.0,32.0115,32.072,32.0054,32.072,44200.0
2010-07-21 13:10:00,52.99,52.99,52.93,52.93,45200.0,32.078,32.078,32.0417,32.0417,45200.0
2010-07-21 13:20:00,52.93,52.98,52.89,52.96,53600.0,32.0417,32.072,32.0175,32.0599,53600.0
2010-07-21 13:30:00,52.96,53.03,52.96,52.98,68200.0,32.0599,32.1023,32.0599,32.072,68200.0
2010-07-21 13:40:00,52.97,52.97,52.87,52.93,228400.0,32.0659,32.0659,32.0054,32.0417,228400.0
2010-07-21 13:50:00,52.94,53.05,52.93,52.94,189700.0,32.0478,32.1144,32.0417,32.0478,189700.0
2010-07-21 14:00:00,52.94,52.98,52.67,52.67,624500.0,32.0478,32.072,31.8843,31.8843,624500.0
2010-07-21 14:10:00,52.66,52.67,52.36,52.44,852600.0,31.8783,31.8843,31.6967,31.7451,852600.0
2010-07-21 14:20:00,52.43,52.48,52.31,52.35,677000.0,31.739,31.7693,31.6664,31.6906,677000.0
2010-07-21 14:30:00,52.35,52.37,52.18,52.29,885600.0,31.6906,31.7027,31.5877,31.6543,885600.0
2010-07-21 14:40:00,52.29,52.4,52.22,52.26,542400.0,31.6543,31.7209,31.6119,31.6361,542400.0
2010-07-21 14:50:00,52.26,52.29,51.99,52.05,991400.0,31.6361,31.6543,31.4727,31.509,991400.0
2010-07-21 15:00:00,52.06,52.25,52.02,52.21,552600.0,31.5151,31.6301,31.4908,31.6059,552600.0
2010-07-21 15:10:00,52.21,52.33,52.09,52.1,487900.0,31.6059,31.6785,31.5332,31.5393,487900.0
2010-07-21 15:20:00,52.09,52.26,52.04,52.19,506400.0,31.5332,31.6361,31.5029,31.5938,506400.0
2010-07-21 15:30:00,52.2,52.31,52.17,52.24,667200.0,31.5998,31.6664,31.5816,31.624,667200.0
2010-07-21 15:40:00,52.24,52.35,52.15,52.35,689600.0,31.624,31.6906,31.5695,31.6906,689600.0
2010-07-21 15:50:00,52.35,52.48,52.32,52.45,2225500.0,31.6906,31.7693,31.6724,31.7511,2225500.0
2010-07-22 09:30:00,53.09,53.25,52.96,53.22,883000.0,32.1386,32.2354,32.0599,32.2173,883000.0
2010-07-22 09:40:00,53.23,53.45,53.23,53.38,795400.0,32.2233,32.3565,32.2233,32.3141,795400.0
2010-07-22 09:50:00,53.38,53.55,53.37,53.49,983300.0,32.3141,32.417,32.3081,32.3807,983300.0
2010-07-22 10:00:00,53.5,53.7,53.5,53.6,1154000.0,32.3868,32.5078,32.3868,32.4473,1154000.0
2010-07-22 10:10:00,53.6,53.72,53.59,53.7,1729900.0,32.4473,32.52,32.4413,32.5078,1729900.0
2010-07-22 10:20:00,53.71,53.76,53.67,53.73,1114200.0,32.5139,32.5442,32.4897,32.526,1114200.0
2010-07-22 10:30:00,53.73,53.79,53.64,53.71,341800.0,32.526,32.5623,32.4715,32.5139,341800.0
2010-07-22 10:40:00,53.7,53.8,53.66,53.74,347000.0,32.5078,32.5684,32.4836,32.5321,347000.0
2010-07-22 10:50:00,53.74,53.83,53.62,53.64,329700.0,32.5321,32.5865,32.4594,32.4715,329700.0
2010-07-22 11:00:00,53.63,53.75,53.63,53.68,163500.0,32.4655,32.5381,32.4655,32.4957,163500.0
2010-07-22 11:10:00,53.68,53.74,53.66,53.71,267600.0,32.4957,32.5321,32.4836,32.5139,267600.0
2010-07-22 11:20:00,53.71,53.8,53.7,53.77,264700.0,32.5139,32.5684,32.5078,32.5502,264700.0
2010-07-22 11:30:00,53.76,53.79,53.59,53.61,463700.0,32.5442,32.5623,32.4413,32.4534,463700.0
2010-07-22 11:40:00,53.61,53.66,53.59,53.61,192800.0,32.4534,32.4836,32.4413,32.4534,192800.0
2010-07-22 11:50:00,53.62,53.69,53.56,53.67,147500.0,32.4594,32.5018,32.4231,32.4897,147500.0
2010-07-22 12:00:00,53.67,53.74,53.65,53.73,255500.0,32.4897,32.5321,32.4776,32.526,255500.0
2010-07-22 12:10:00,53.74,53.8,53.72,53.74,369200.0,32.5321,32.5684,32.52,32.5321,369200.0
2010-07-22 12:20:00,53.74,53.79,53.67,53.72,1042200.0,32.5321,32.5623,32.4897,32.52,1042200.0
2010-07-22 12:30:00,53.72,53.75,53.7,53.73,102900.0,32.52,32.5381,32.5078,32.526,102900.0
2010-07-22 12:40:00,53.73,53.78,53.72,53.75,139900.0,32.526,32.5563,32.52,32.5381,139900.0
2010-07-22 12:50:00,53.75,53.81,53.73,53.8,265300.0,32.5381,32.5744,32.526,32.5684,265300.0
2010-07-22 13:00:00,53.81,53.84,53.78,53.81,119700.0,32.5744,32.5926,32.5563,32.5744,119700.0
2010-07-22 13:10:00,53.81,53.89,53.81,53.89,301900.0,32.5744,32.6229,32.5744,32.6229,301900.0
2010-07-22 13:20:00,53.89,53.89,53.85,53.88,231300.0,32.6229,32.6229,32.5987,32.6168,231300.0
2010-07-22 13:30:00,53.88,53.9,53.84,53.86,145700.0,32.6168,32.6289,32.5926,32.6047,145700.0
2010-07-22 13:40:00,53.86,53.86,53.78,53.8,78900.0,32.6047,32.6047,32.5563,32.5684,78900.0
2010-07-22 13:50:00,53.8,53.83,53.76,53.82,182300.0,32.5684,32.5865,32.5442,32.5805,182300.0
2010-07-22 14:00:00,53.82,53.93,53.82,53.91,118100.0,32.5805,32.6471,32.5805,32.635,118100.0
2010-07-22 14:10:00,53.91,54.01,53.88,53.92,354500.0,32.635,32.6955,32.6168,32.641,354500.0
2010-07-22 14:20:00,53.92,54.02,53.9,54.02,189700.0,32.641,32.7016,32.6289,32.7016,189700.0
2010-07-22 14:30:00,54.02,54.02,53.88,53.91,675400.0,32.7016,32.7016,32.6168,32.635,675400.0
2010-07-22 14:40:00,53.9,53.9,53.79,53.88,227700.0,32.6289,32.6289,32.5623,32.6168,227700.0
2010-07-22 14:50:00,53.86,53.88,53.82,53.88,131900.0,32.6047,32.6168,32.5805,32.6168,131900.0
2010-07-22 15:00:00,53.88,53.9,53.75,53.82,625900.0,32.6168,32.6289,32.5381,32.5805,625900.0
2010-07-22 15:10:00,53.81,53.96,53.78,53.93,570800.0,32.5744,32.6652,32.5563,32.6471,570800.0
2010-07-22 15:20:00,53.93,53.96,53.83,53.83,413100.0,32.6471,32.6652,32.5865,32.5865,413100.0
2010-07-22 15:30:00,53.83,53.86,53.42,53.47,1605900.0,32.5865,32.6047,32.3383,32.3686,1605900.0
2010-07-22 15:40:00,53.47,53.63,53.4,53.54,1732200.0,32.3686,32.4655,32.3262,32.411,1732200.0
2010-07-22 15:50:00,53.54,53.63,53.48,53.58,2243100.0,32.411,32.4655,32.3747,32.4352,2243100.0
2010-07-23 09:30:00,53.41,53.42,52.8,53.07,1395000.0,32.3323,32.3383,31.963,32.1265,1395000.0
2010-07-23 09:40:00,53.08,53.29,53.05,53.14,1560500.0,32.1325,32.2596,32.1144,32.1688,1560500.0
2010-07-23 09:50:00,53.15,53.16,52.96,53.0,502300.0,32.1749,32.181,32.0599,32.0841,502300.0
2010-07-23 10:00:00,53.0,53.24,52.94,53.24,430300.0,32.0841,32.2294,32.0478,32.2294,430300.0
2010-07-23 10:10:00,53.24,53.44,53.16,53.41,898900.0,32.2294,32.3505,32.181,32.3323,898900.0
2010-07-23 10:20:00,53.41,53.48,53.29,53.45,344600.0,32.3323,32.3747,32.2596,32.3565,344600.0
2010-07-23 10:30:00,53.46,53.59,53.45,53.51,640700.0,32.3626,32.4413,32.3565,32.3928,640700.0
2010-07-23 10:40:00,53.52,53.63,53.48,53.61,421000.0,32.3989,32.4655,32.3747,32.4534,421000.0
2010-07-23 10:50:00,53.61,53.63,53.44,53.44,279600.0,32.4534,32.4655,32.3505,32.3505,279600.0
2010-07-23 11:00:00,53.44,53.53,53.39,53.45,297600.0,32.3505,32.4049,32.3202,32.3565,297600.0
2010-07-23 11:10:00,53.45,53.5,53.37,53.38,109300.0,32.3565,32.3868,32.3081,32.3141,109300.0
2010-07-23 11:20:00,53.37,53.4,53.28,53.33,364400.0,32.3081,32.3262,32.2536,32.2839,364400.0
2010-07-23 11:30:00,53.32,53.36,53.26,53.27,1040000.0,32.2778,32.302,32.2415,32.2475,1040000.0
2010-07-23 11:40:00,53.26,53.29,53.1,53.29,248700.0,32.2415,32.2596,32.1446,32.2596,248700.0
2010-07-23 11:50:00,53.29,53.42,53.23,53.32,294000.0,32.2596,32.3383,32.2233,32.2778,294000.0
2010-07-23 12:00:00,53.32,53.52,53.22,53.32,712500.0,32.2778,32.3989,32.2173,32.2778,712500.0
2010-07-23 12:10:00,53.32,53.39,53.16,53.36,712900.0,32.2778,32.3202,32.181,32.302,712900.0
2010-07-23 12:20:00,53.37,53.38,53.21,53.27,296000.0,32.3081,32.3141,32.2112,32.2475,296000.0
2010-07-23 12:30:00,53.28,53.3,53.13,53.22,195300.0,32.2536,32.2657,32.1628,32.2173,195300.0
2010-07-23 12:40:00,53.21,53.22,53.07,53.12,231400.0,32.2112,32.2173,32.1265,32.1567,231400.0
2010-07-23 12:50:00,53.12,53.23,53.08,53.23,154900.0,32.1567,32.2233,32.1325,32.2233,154900.0
2010-07-23 13:00:00,53.23,53.23,53.07,53.11,280400.0,32.2233,32.2233,32.1265,32.1507,280400.0
2010-07-23 13:10:00,53.1,53.28,53.08,53.23,173600.0,32.1446,32.2536,32.1325,32.2233,173600.0
2010-07-23 13:20:00,53.23,53.49,53.22,53.49,422500.0,32.2233,32.3807,32.2173,32.3807,422500.0
2010-07-23 13:30:00,53.5,53.6,53.42,53.45,238200.0,32.3868,32.4473,32.3383,32.3565,238200.0
2010-07-23 13:40:00,53.46,53.53,53.41,53.52,128100.0,32.3626,32.4049,32.3323,32.3989,128100.0
2010-07-23 13:50:00,53.52,53.66,53.52,53.63,174700.0,32.3989,32.4836,32.3989,32.4655,174700.0
2010-07-23 14:00:00,53.64,53.77,53.59,53.73,169200.0,32.4715,32.5502,32.4413,32.526,169200.0
2010-07-23 14:10:00,53.74,53.75,53.65,53.66,273900.0,32.5321,32.5381,32.4776,32.4836,273900.0
2010-07-23 14:20:00,53.65,53.66,53.48,53.54,140300.0,32.4776,32.4836,32.3747,32.411,140300.0
2010-07-23 14:30:00,53.54,53.61,53.52,53.57,153900.0,32.411,32.4534,32.3989,32.4291,153900.0
2010-07-23 14:40:00,53.57,53.66,53.55,53.66,178900.0,32.4291,32.4836,32.417,32.4836,178900.0
2010-07-23 14:50:00,53.66,53.76,53.63,53.67,351300.0,32.4836,32.5442,32.4655,32.4897,351300.0
2010-07-23 15:00:00,53.68,53.73,53.58,53.72,324800.0,32.4957,32.526,32.4352,32.52,324800.0
2010-07-23 15:10:00,53.73,53.73,53.5,53.61,234400.0,32.526,32.526,32.3868,32.4534,234400.0
2010-07-23 15:20:00,53.62,53.66,53.54,53.6,262700.0,32.4594,32.4836,32.411,32.4473,262700.0
2010-07-23 15:30:00,53.59,53.72,53.53,53.57,379700.0,32.4413,32.52,32.4049,32.4291,379700.0
2010-07-23 15:40:00,53.58,53.61,53.45,53.58,615700.0,32.4352,32.4534,32.3565,32.4352,615700.0
2010-07-23 15:50:00,53.58,53.79,53.58,53.75,1033900.0,32.4352,32.5623,32.4352,32.5381,1033900.0
2010-07-26 09:30:00,53.81,53.96,53.69,53.72,628800.0,32.5744,32.6652,32.5018,32.52,628800.0
2010-07-26 09:40:00,53.72,53.88,53.65,53.79,566700.0,32.52,32.6168,32.4776,32.5623,566700.0
2010-07-26 09:50:00,53.79,53.9,53.66,53.87,964000.0,32.5623,32.6289,32.4836,32.6108,964000.0
2010-07-26 10:00:00,53.88,54.15,53.88,54.03,468300.0,32.6168,32.7803,32.6168,32.7076,468300.0
2010-07-26 10:10:00,54.03,54.15,53.99,54.07,386200.0,32.7076,32.7803,32.6834,32.7318,386200.0
2010-07-26 10:20:00,54.07,54.09,54.03,54.07,131700.0,32.7318,32.7439,32.7076,32.7318,131700.0
2010-07-26 10:30:00,54.07,54.08,53.93,54.03,224000.0,32.7318,32.7379,32.6471,32.7076,224000.0
2010-07-26 10:40:00,54.04,54.06,53.89,53.96,392000.0,32.7137,32.7258,32.6229,32.6652,392000.0
2010-07-26 10:50:00,53.96,53.96,53.83,53.93,177000.0,32.6652,32.6652,32.5865,32.6471,177000.0
2010-07-26 11:00:00,53.93,53.95,53.81,53.87,211000.0,32.6471,32.6592,32.5744,32.6108,211000.0
2010-07-26 11:10:00,53.87,54.07,53.87,54.06,211800.0,32.6108,32.7318,32.6108,32.7258,211800.0
2010-07-26 11:20:00,54.07,54.09,54.01,54.05,225700.0,32.7318,32.7439,32.6955,32.7197,225700.0
2010-07-26 11:30:00,54.05,54.17,54.03,54.13,154100.0,32.7197,32.7924,32.7076,32.7682,154100.0
2010-07-26 11:40:00,54.13,54.16,54.1,54.12,160600.0,32.7682,32.7863,32.75,32.7621,160600.0
2010-07-26 11:50:00,54.12,54.12,54.04,54.04,109300.0,32.7621,32.7621,32.7137,32.7137,109300.0
2010-07-26 12:00:00,54.05,54.18,54.05,54.17,134700.0,32.7197,32.7984,32.7197,32.7924,134700.0
2010-07-26 12:10:00,54.18,54.19,54.02,54.05,124700.0,32.7984,32.8045,32.7016,32.7197,124700.0
2010-07-26 12:20:00,54.05,54.18,54.05,54.18,113400.0,32.7197,32.7984,32.7197,32.7984,113400.0
2010-07-26 12:30:00,54.18,54.25,54.11,54.17,379900.0,32.7984,32.8408,32.756,32.7924,379900.0
2010-07-26 12:40:00,54.16,54.18,54.1,54.1,103900.0,32.7863,32.7984,32.75,32.75,103900.0
2010-07-26 12:50:00,54.1,54.21,54.07,54.21,103500.0,32.75,32.8166,32.7318,32.8166,103500.0
2010-07-26 13:00:00,54.21,54.23,54.16,54.16,103600.0,32.8166,32.8287,32.7863,32.7863,103600.0
2010-07-26 13:10:00,54.17,54.21,54.16,54.2,62000.0,32.7924,32.8166,32.7863,32.8105,62000.0
2010-07-26 13:20:00,54.21,54.22,54.15,54.22,43400.0,32.8166,32.8226,32.7803,32.8226,43400.0
2010-07-26 13:30:00,54.23,54.26,54.14,54.15,88000.0,32.8287,32.8468,32.7742,32.7803,88000.0
2010-07-26 13:40:00,54.15,54.24,54.15,54.22,135200.0,32.7803,32.8347,32.7803,32.8226,135200.0
2010-07-26 13:50:00,54.23,54.25,54.19,54.19,106800.0,32.8287,32.8408,32.8045,32.8045,106800.0
2010-07-26 14:00:00,54.19,54.2,54.15,54.16,188800.0,32.8045,32.8105,32.7803,32.7863,188800.0
2010-07-26 14:10:00,54.16,54.2,54.15,54.15,47500.0,32.7863,32.8105,32.7803,32.7803,47500.0
2010-07-26 14:20:00,54.14,54.15,54.02,54.02,106800.0,32.7742,32.7803,32.7016,32.7016,106800.0
2010-07-26 14:30:00,54.02,54.05,53.95,53.96,165800.0,32.7016,32.7197,32.6592,32.6652,165800.0
2010-07-26 14:40:00,53.96,54.09,53.96,54.03,149700.0,32.6652,32.7439,32.6652,32.7076,149700.0
2010-07-26 14:50:00,54.03,54.03,53.94,54.03,439500.0,32.7076,32.7076,32.6531,32.7076,439500.0
2010-07-26 15:00:00,54.04,54.17,54.01,54.17,217200.0,32.7137,32.7924,32.6955,32.7924,217200.0
2010-07-26 15:10:00,54.17,54.22,54.1,54.14,206800.0,32.7924,32.8226,32.75,32.7742,206800.0
2010-07-26 15:20:00,54.14,54.25,54.13,54.21,307800.0,32.7742,32.8408,32.7682,32.8166,307800.0
2010-07-26 15:30:00,54.21,54.23,54.13,54.19,379300.0,32.8166,32.8287,32.7682,32.8045,379300.0
2010-07-26 15:40:00,54.18,54.29,54.17,54.26,741000.0,32.7984,32.865,32.7924,32.8468,741000.0
2010-07-26 15:50:00,54.26,54.34,54.23,54.29,1134100.0,32.8468,32.8953,32.8287,32.865,1134100.0
2010-07-27 09:30:00,54.48,54.58,54.23,54.49,805500.0,32.98,33.0406,32.8287,32.9861,805500.0
2010-07-27 09:40:00,54.5,54.5,54.22,54.22,380200.0,32.9921,32.9921,32.8226,32.8226,380200.0
2010-07-27 09:50:00,54.22,54.25,54.1,54.1,439600.0,32.8226,32.8408,32.75,32.75,439600.0
2010-07-27 10:00:00,54.1,54.35,53.93,53.95,1338500.0,32.75,32.9013,32.6471,32.6592,1338500.0
2010-07-27 10:10:00,53.95,53.96,53.83,53.89,479500.0,32.6592,32.6652,32.5865,32.6229,479500.0
2010-07-27 10:20:00,53.9,54.04,53.85,54.01,343900.0,32.6289,32.7137,32.5987,32.6955,343900.0
2010-07-27 10:30:00,54.01,54.1,53.96,53.97,198700.0,32.6955,32.75,32.6652,32.6713,198700.0
2010-07-27 10:40:00,53.97,54.0,53.73,53.76,405600.0,32.6713,32.6895,32.526,32.5442,405600.0
2010-07-27 10:50:00,53.77,53.92,53.75,53.78,500200.0,32.5502,32.641,32.5381,32.5563,500200.0
2010-07-27 11:00:00,53.79,53.81,53.62,53.68,683700.0,32.5623,32.5744,32.4594,32.4957,683700.0
2010-07-27 11:10:00,53.68,53.68,53.52,53.55,582000.0,32.4957,32.4957,32.3989,32.417,582000.0
2010-07-27 11:20:00,53.56,53.79,53.55,53.75,461400.0,32.4231,32.5623,32.417,32.5381,461400.0
2010-07-27 11:30:00,53.75,53.84,53.69,53.83,266600.0,32.5381,32.5926,32.5018,32.5865,266600.0
2010-07-27 11:40:00,53.83,53.84,53.71,53.71,191500.0,32.5865,32.5926,32.5139,32.5139,191500.0
2010-07-27 11:50:00,53.71,53.81,53.71,53.81,180400.0,32.5139,32.5744,32.5139,32.5744,180400.0
2010-07-27 12:00:00,53.81,53.83,53.73,53.79,109000.0,32.5744,32.5865,32.526,32.5623,109000.0
2010-07-27 12:10:00,53.79,53.99,53.79,53.94,309300.0,32.5623,32.6834,32.5623,32.6531,309300.0
2010-07-27 12:20:00,53.94,53.95,53.86,53.88,213300.0,32.6531,32.6592,32.6047,32.6168,213300.0
2010-07-27 12:30:00,53.88,53.88,53.75,53.79,391000.0,32.6168,32.6168,32.5381,32.5623,391000.0
2010-07-27 12:40:00,53.8,53.84,53.68,53.69,140500.0,32.5684,32.5926,32.4957,32.5018,140500.0
2010-07-27 12:50:00,53.68,53.72,53.62,53.65,277200.0,32.4957,32.52,32.4594,32.4776,277200.0
2010-07-27 13:00:00,53.64,53.7,53.61,53.65,153500.0,32.4715,32.5078,32.4534,32.4776,153500.0
2010-07-27 13:10:00,53.66,53.71,53.62,53.65,165700.0,32.4836,32.5139,32.4594,32.4776,165700.0
2010-07-27 13:20:00,53.65,53.69,53.52,53.52,227200.0,32.4776,32.5018,32.3989,32.3989,227200.0
2010-07-27 13:30:00,53.52,53.59,53.52,53.59,168700.0,32.3989,32.4413,32.3989,32.4413,168700.0
2010-07-27 13:40:00,53.59,53.76,53.53,53.74,144400.0,32.4413,32.5442,32.4049,32.5321,144400.0
2010-07-27 13:50:00,53.73,53.84,53.72,53.75,262500.0,32.526,32.5926,32.52,32.5381,262500.0
2010-07-27 14:00:00,53.76,53.94,53.76,53.94,137200.0,32.5442,32.6531,32.5442,32.6531,137200.0
2010-07-27 14:10:00,53.94,53.99,53.84,53.99,209700.0,32.6531,32.6834,32.5926,32.6834,209700.0
2010-07-27 14:20:00,53.98,53.98,53.84,53.88,137600.0,32.6773,32.6773,32.5926,32.6168,137600.0
2010-07-27 14:30:00,53.89,53.91,53.82,53.88,260200.0,32.6229,32.635,32.5805,32.6168,260200.0
2010-07-27 14:40:00,53.88,53.89,53.76,53.85,119700.0,32.6168,32.6229,32.5442,32.5987,119700.0
2010-07-27 14:50:00,53.86,53.86,53.7,53.77,199600.0,32.6047,32.6047,32.5078,32.5502,199600.0
2010-07-27 15:00:00,53.77,53.88,53.75,53.88,171000.0,32.5502,32.6168,32.5381,32.6168,171000.0
2010-07-27 15:10:00,53.88,53.9,53.8,53.88,197900.0,32.6168,32.6289,32.5684,32.6168,197900.0
2010-07-27 15:20:00,53.89,54.07,53.89,54.05,439100.0,32.6229,32.7318,32.6229,32.7197,439100.0
2010-07-27 15:30:00,54.06,54.06,53.9,53.91,223200.0,32.7258,32.7258,32.6289,32.635,223200.0
2010-07-27 15:40:00,53.91,54.05,53.91,53.97,653900.0,32.635,32.7197,32.635,32.6713,653900.0
2010-07-27 15:50:00,53.97,54.02,53.96,53.98,1163100.0,32.6713,32.7016,32.6652,32.6773,1163100.0
2010-07-28 09:30:00,53.91,54.17,53.82,54.02,473700.0,32.635,32.7924,32.5805,32.7016,473700.0
2010-07-28 09:40:00,54.01,54.13,53.92,53.97,364200.0,32.6955,32.7682,32.641,32.6713,364200.0
2010-07-28 09:50:00,53.97,54.09,53.91,54.07,520300.0,32.6713,32.7439,32.635,32.7318,520300.0
2010-07-28 10:00:00,54.06,54.18,54.02,54.02,202500.0,32.7258,32.7984,32.7016,32.7016,202500.0
2010-07-28 10:10:00,54.02,54.14,53.96,54.11,205500.0,32.7016,32.7742,32.6652,32.756,205500.0
2010-07-28 10:20:00,54.11,54.11,53.96,54.03,238700.0,32.756,32.756,32.6652,32.7076,238700.0
2010-07-28 10:30:00,54.02,54.03,53.72,53.9,1495900.0,32.7016,32.7076,32.52,32.6289,1495900.0
2010-07-28 10:40:00,53.9,54.1,53.89,54.01,294500.0,32.6289,32.75,32.6229,32.6955,294500.0
2010-07-28 10:50:00,54.0,54.01,53.88,53.96,152900.0,32.6895,32.6955,32.6168,32.6652,152900.0
2010-07-28 11:00:00,53.96,53.99,53.83,53.84,91700.0,32.6652,32.6834,32.5865,32.5926,91700.0
2010-07-28 11:10:00,53.84,53.93,53.79,53.8,128900.0,32.5926,32.6471,32.5623,32.5684,128900.0
2010-07-28 11:20:00,53.79,53.99,53.78,53.95,154700.0,32.5623,32.6834,32.5563,32.6592,154700.0
2010-07-28 11:30:00,53.95,54.11,53.93,54.07,172000.0,32.6592,32.756,32.6471,32.7318,172000.0
2010-07-28 11:40:00,54.06,54.08,53.98,54.0,179300.0,32.7258,32.7379,32.6773,32.6895,179300.0
2010-07-28 11:50:00,53.99,54.03,53.94,53.95,148700.0,32.6834,32.7076,32.6531,32.6592,148700.0
2010-07-28 12:00:00,53.95,54.03,53.92,54.03,119000.0,32.6592,32.7076,32.641,32.7076,119000.0
2010-07-28 12:10:00,54.02,54.13,54.02,54.12,117700.0,32.7016,32.7682,32.7016,32.7621,117700.0
2010-07-28 12:20:00,54.12,54.15,54.09,54.09,93900.0,32.7621,32.7803,32.7439,32.7439,93900.0
2010-07-28 12:30:00,54.08,54.11,54.06,54.08,54100.0,32.7379,32.756,32.7258,32.7379,54100.0
2010-07-28 12:40:00,54.09,54.12,54.04,54.04,52500.0,32.7439,32.7621,32.7137,32.7137,52500.0
2010-07-28 12:50:00,54.04,54.22,54.04,54.21,624000.0,32.7137,32.8226,32.7137,32.8166,624000.0
2010-07-28 13:00:00,54.2,54.26,54.16,54.24,232600.0,32.8105,32.8468,32.7863,32.8347,232600.0
2010-07-28 13:10:00,54.23,54.25,54.2,54.21,73000.0,32.8287,32.8408,32.8105,32.8166,73000.0
2010-07-28 13:20:00,54.21,54.21,54.09,54.12,166400.0,32.8166,32.8166,32.7439,32.7621,166400.0
2010-07-28 13:30:00,54.12,54.12,54.01,54.01,84800.0,32.7621,32.7621,32.6955,32.6955,84800.0
2010-07-28 13:40:00,54.0,54.02,53.95,54.02,160800.0,32.6895,32.7016,32.6592,32.7016,160800.0
2010-07-28 13:50:00,54.02,54.1,54.02,54.09,53300.0,32.7016,32.75,32.7016,32.7439,53300.0
2010-07-28 14:00:00,54.08,54.2,54.02,54.12,199300.0,32.7379,32.8105,32.7016,32.7621,199300.0
2010-07-28 14:10:00,54.11,54.14,53.96,53.96,171300.0,32.756,32.7742,32.6652,32.6652,171300.0
2010-07-28 14:20:00,53.97,53.99,53.9,53.95,222200.0,32.6713,32.6834,32.6289,32.6592,222200.0
2010-07-28 14:30:00,53.94,54.03,53.94,53.99,105800.0,32.6531,32.7076,32.6531,32.6834,105800.0
2010-07-28 14:40:00,53.99,54.01,53.85,53.86,151000.0,32.6834,32.6955,32.5987,32.6047,151000.0
2010-07-28 14:50:00,53.85,53.98,53.85,53.92,127700.0,32.5987,32.6773,32.5987,32.641,127700.0
2010-07-28 15:00:00,53.91,53.93,53.74,53.76,273700.0,32.635,32.6471,32.5321,32.5442,273700.0
2010-07-28 15:10:00,53.76,53.8,53.7,53.74,447300.0,32.5442,32.5684,32.5078,32.5321,447300.0
2010-07-28 15:20:00,53.74,53.83,53.7,53.79,358800.0,32.5321,32.5865,32.5078,32.5623,358800.0
2010-07-28 15:30:00,53.8,53.93,53.79,53.83,219700.0,32.5684,32.6471,32.5623,32.5865,219700.0
2010-07-28 15:40:00,53.82,53.93,53.82,53.88,335600.0,32.5805,32.6471,32.5805,32.6168,335600.0
2010-07-28 15:50:00,53.89,53.94,53.82,53.88,833100.0,32.6229,32.6531,32.5805,32.6168,833100.0
2010-07-29 09:30:00,54.23,54.67,54.16,54.65,973000.0,32.8287,33.095,32.7863,33.0829,973000.0
2010-07-29 09:40:00,54.66,54.72,54.48,54.55,467500.0,33.089,33.1253,32.98,33.0224,467500.0
2010-07-29 09:50:00,54.55,54.63,54.36,54.4,266400.0,33.0224,33.0708,32.9074,32.9316,266400.0
2010-07-29 10:00:00,54.4,54.43,54.27,54.34,560800.0,32.9316,32.9498,32.8529,32.8953,560800.0
2010-07-29 10:10:00,54.35,54.39,54.28,54.36,209500.0,32.9013,32.9255,32.859,32.9074,209500.0
2010-07-29 10:20:00,54.36,54.4,54.28,54.31,267600.0,32.9074,32.9316,32.859,32.8771,267600.0
2010-07-29 10:30:00,54.31,54.37,54.24,54.3,167000.0,32.8771,32.9134,32.8347,32.8711,167000.0
2010-07-29 10:40:00,54.29,54.32,54.15,54.31,302500.0,32.865,32.8832,32.7803,32.8771,302500.0
2010-07-29 10:50:00,54.31,54.45,54.31,54.38,326100.0,32.8771,32.9619,32.8771,32.9195,326100.0
2010-07-29 11:00:00,54.37,54.38,54.2,54.22,196200.0,32.9134,32.9195,32.8105,32.8226,196200.0
2010-07-29 11:10:00,54.21,54.29,53.98,54.0,316100.0,32.8166,32.865,32.6773,32.6895,316100.0
2010-07-29 11:20:00,54.0,54.04,53.86,53.87,359500.0,32.6895,32.7137,32.6047,32.6108,359500.0
2010-07-29 11:30:00,53.87,53.87,53.73,53.86,436900.0,32.6108,32.6108,32.526,32.6047,436900.0
2010-07-29 11:40:00,53.85,53.87,53.77,53.79,192900.0,32.5987,32.6108,32.5502,32.5623,192900.0
2010-07-29 11:50:00,53.79,53.83,53.62,53.62,346300.0,32.5623,32.5865,32.4594,32.4594,346300.0
2010-07-29 12:00:00,53.62,53.63,53.42,53.57,368100.0,32.4594,32.4655,32.3383,32.4291,368100.0
2010-07-29 12:10:00,53.58,53.76,53.56,53.73,265400.0,32.4352,32.5442,32.4231,32.526,265400.0
2010-07-29 12:20:00,53.72,53.75,53.68,53.73,125300.0,32.52,32.5381,32.4957,32.526,125300.0
2010-07-29 12:30:00,53.74,53.78,53.58,53.6,198900.0,32.5321,32.5563,32.4352,32.4473,198900.0
2010-07-29 12:40:00,53.59,53.67,53.54,53.56,171000.0,32.4413,32.4897,32.411,32.4231,171000.0
2010-07-29 12:50:00,53.56,53.91,53.54,53.89,407100.0,32.4231,32.635,32.411,32.6229,407100.0
2010-07-29 13:00:00,53.89,53.91,53.84,53.85,251500.0,32.6229,32.635,32.5926,32.5987,251500.0
2010-07-29 13:10:00,53.85,53.98,53.78,53.94,143500.0,32.5987,32.6773,32.5563,32.6531,143500.0
2010-07-29 13:20:00,53.95,53.97,53.82,53.97,91800.0,32.6592,32.6713,32.5805,32.6713,91800.0
2010-07-29 13:30:00,53.97,54.04,53.96,54.04,171300.0,32.6713,32.7137,32.6652,32.7137,171300.0
2010-07-29 13:40:00,54.03,54.06,53.97,54.01,143500.0,32.7076,32.7258,32.6713,32.6955,143500.0
2010-07-29 13:50:00,54.02,54.05,53.91,53.91,142700.0,32.7016,32.7197,32.635,32.635,142700.0
2010-07-29 14:00:00,53.92,53.97,53.83,53.83,121800.0,32.641,32.6713,32.5865,32.5865,121800.0
2010-07-29 14:10:00,53.83,53.87,53.78,53.86,254800.0,32.5865,32.6108,32.5563,32.6047,254800.0
2010-07-29 14:20:00,53.86,53.99,53.86,53.99,176000.0,32.6047,32.6834,32.6047,32.6834,176000.0
2010-07-29 14:30:00,54.0,54.03,53.93,53.98,319700.0,32.6895,32.7076,32.6471,32.6773,319700.0
2010-07-29 14:40:00,53.98,54.07,53.96,54.05,272500.0,32.6773,32.7318,32.6652,32.7197,272500.0
2010-07-29 14:50:00,54.05,54.1,54.0,54.06,338600.0,32.7197,32.75,32.6895,32.7258,338600.0
2010-07-29 15:00:00,54.05,54.14,54.0,54.1,604500.0,32.7197,32.7742,32.6895,32.75,604500.0
2010-07-29 15:10:00,54.11,54.24,54.11,54.21,274900.0,32.756,32.8347,32.756,32.8166,274900.0
2010-07-29 15:20:00,54.21,54.26,54.17,54.21,492700.0,32.8166,32.8468,32.7924,32.8166,492700.0
2010-07-29 15:30:00,54.21,54.21,54.06,54.07,389000.0,32.8166,32.8166,32.7258,32.7318,389000.0
2010-07-29 15:40:00,54.07,54.07,53.9,53.92,700700.0,32.7318,32.7318,32.6289,32.641,700700.0
2010-07-29 15:50:00,53.93,54.01,53.9,53.96,1079400.0,32.6471,32.6955,32.6289,32.6652,1079400.0
2010-07-30 09:30:00,53.4,53.52,53.23,53.29,616000.0,32.3262,32.3989,32.2233,32.2596,616000.0
2010-07-30 09:40:00,53.3,53.7,53.3,53.46,877800.0,32.2657,32.5078,32.2657,32.3626,877800.0
2010-07-30 09:50:00,53.46,53.69,53.36,53.54,597600.0,32.3626,32.5018,32.302,32.411,597600.0
2010-07-30 10:00:00,53.54,53.87,53.53,53.78,481800.0,32.411,32.6108,32.4049,32.5563,481800.0
2010-07-30 10:10:00,53.78,53.85,53.65,53.68,392500.0,32.5563,32.5987,32.4776,32.4957,392500.0
2010-07-30 10:20:00,53.68,53.8,53.67,53.78,292200.0,32.4957,32.5684,32.4897,32.5563,292200.0
2010-07-30 10:30:00,53.78,53.91,53.73,53.78,432000.0,32.5563,32.635,32.526,32.5563,432000.0
2010-07-30 10:40:00,53.77,53.98,53.77,53.93,271500.0,32.5502,32.6773,32.5502,32.6471,271500.0
2010-07-30 10:50:00,53.94,53.94,53.77,53.85,186600.0,32.6531,32.6531,32.5502,32.5987,186600.0
2010-07-30 11:00:00,53.85,53.94,53.78,53.94,159800.0,32.5987,32.6531,32.5563,32.6531,159800.0
2010-07-30 11:10:00,53.93,53.93,53.8,53.82,168400.0,32.6471,32.6471,32.5684,32.5805,168400.0
2010-07-30 11:20:00,53.82,53.82,53.66,53.75,210800.0,32.5805,32.5805,32.4836,32.5381,210800.0
2010-07-30 11:30:00,53.75,53.8,53.64,53.69,210900.0,32.5381,32.5684,32.4715,32.5018,210900.0
2010-07-30 11:40:00,53.7,53.77,53.64,53.72,126000.0,32.5078,32.5502,32.4715,32.52,126000.0
2010-07-30 11:50:00,53.72,53.82,53.71,53.81,135600.0,32.52,32.5805,32.5139,32.5744,135600.0
2010-07-30 12:00:00,53.81,53.87,53.77,53.83,124800.0,32.5744,32.6108,32.5502,32.5865,124800.0
2010-07-30 12:10:00,53.83,53.83,53.69,53.77,159500.0,32.5865,32.5865,32.5018,32.5502,159500.0
2010-07-30 12:20:00,53.77,53.81,53.75,53.8,153200.0,32.5502,32.5744,32.5381,32.5684,153200.0
2010-07-30 12:30:00,53.79,53.8,53.7,53.79,79200.0,32.5623,32.5684,32.5078,32.5623,79200.0
2010-07-30 12:40:00,53.8,53.84,53.78,53.8,85100.0,32.5684,32.5926,32.5563,32.5684,85100.0
2010-07-30 12:50:00,53.8,53.85,53.77,53.82,124900.0,32.5684,32.5987,32.5502,32.5805,124900.0
2010-07-30 13:00:00,53.82,53.85,53.76,53.79,125600.0,32.5805,32.5987,32.5442,32.5623,125600.0
2010-07-30 13:10:00,53.78,53.78,53.68,53.73,176000.0,32.5563,32.5563,32.4957,32.526,176000.0
2010-07-30 13:20:00,53.73,53.75,53.7,53.74,197000.0,32.526,32.5381,32.5078,32.5321,197000.0
2010-07-30 13:30:00,53.73,53.73,53.61,53.66,111100.0,32.526,32.526,32.4534,32.4836,111100.0
2010-07-30 13:40:00,53.67,53.7,53.62,53.64,88900.0,32.4897,32.5078,32.4594,32.4715,88900.0
2010-07-30 13:50:00,53.64,53.68,53.48,53.51,247800.0,32.4715,32.4957,32.3747,32.3928,247800.0
2010-07-30 14:00:00,53.52,53.58,53.48,53.52,325200.0,32.3989,32.4352,32.3747,32.3989,325200.0
2010-07-30 14:10:00,53.53,53.75,53.53,53.73,220000.0,32.4049,32.5381,32.4049,32.526,220000.0
2010-07-30 14:20:00,53.72,53.79,53.68,53.77,242500.0,32.52,32.5623,32.4957,32.5502,242500.0
2010-07-30 14:30:00,53.76,53.83,53.74,53.76,189700.0,32.5442,32.5865,32.5321,32.5442,189700.0
2010-07-30 14:40:00,53.77,53.87,53.75,53.81,183800.0,32.5502,32.6108,32.5381,32.5744,183800.0
2010-07-30 14:50:00,53.81,53.83,53.67,53.7,212200.0,32.5744,32.5865,32.4897,32.5078,212200.0
2010-07-30 15:00:00,53.71,53.86,53.65,53.85,263500.0,32.5139,32.6047,32.4776,32.5987,263500.0
2010-07-30 15:10:00,53.85,53.97,53.85,53.96,321500.0,32.5987,32.6713,32.5987,32.6652,321500.0
2010-07-30 15:20:00,53.97,54.12,53.96,54.06,378400.0,32.6713,32.7621,32.6652,32.7258,378400.0
2010-07-30 15:30:00,54.06,54.12,53.97,54.0,575000.0,32.7258,32.7621,32.6713,32.6895,575000.0
2010-07-30 15:40:00,54.0,54.11,53.96,53.96,513100.0,32.6895,32.756,32.6652,32.6652,513100.0
2010-07-30 15:50:00,53.97,54.0,53.85,53.87,990700.0,32.6713,32.6895,32.5987,32.6108,990700.0
2010-08-02 09:30:00,54.83,54.96,54.77,54.92,1633900.0,33.1919,33.2706,33.1556,33.2464,1633900.0
2010-08-02 09:40:00,54.92,55.03,54.9,54.97,1176800.0,33.2464,33.313,33.2343,33.2767,1176800.0
2010-08-02 09:50:00,54.97,54.99,54.92,54.97,305400.0,33.2767,33.2888,33.2464,33.2767,305400.0
2010-08-02 10:00:00,54.96,55.33,54.95,55.31,1374200.0,33.2706,33.4946,33.2645,33.4825,1374200.0
2010-08-02 10:10:00,55.31,55.48,55.27,55.47,961900.0,33.4825,33.5854,33.4583,33.5793,961900.0
2010-08-02 10:20:00,55.47,55.57,55.43,55.49,1475100.0,33.5793,33.6399,33.5551,33.5914,1475100.0
2010-08-02 10:30:00,55.49,55.59,55.42,55.47,664100.0,33.5914,33.652,33.5491,33.5793,664100.0
2010-08-02 10:40:00,55.47,55.55,55.45,55.47,235700.0,33.5793,33.6278,33.5672,33.5793,235700.0
2010-08-02 10:50:00,55.47,55.53,55.44,55.47,166000.0,33.5793,33.6157,33.5612,33.5793,166000.0
2010-08-02 11:00:00,55.47,55.5,55.38,55.42,259300.0,33.5793,33.5975,33.5249,33.5491,259300.0
2010-08-02 11:10:00,55.41,55.42,55.35,55.41,344000.0,33.543,33.5491,33.5067,33.543,344000.0
2010-08-02 11:20:00,55.4,55.48,55.4,55.47,165600.0,33.537,33.5854,33.537,33.5793,165600.0
2010-08-02 11:30:00,55.47,55.58,55.47,55.53,655700.0,33.5793,33.6459,33.5793,33.6157,655700.0
2010-08-02 11:40:00,55.53,55.59,55.52,55.55,371100.0,33.6157,33.652,33.6096,33.6278,371100.0
2010-08-02 11:50:00,55.55,55.6,55.54,55.58,359700.0,33.6278,33.658,33.6217,33.6459,359700.0
2010-08-02 12:00:00,55.58,55.61,55.53,55.55,177400.0,33.6459,33.6641,33.6157,33.6278,177400.0
2010-08-02 12:10:00,55.55,55.61,55.53,55.56,289600.0,33.6278,33.6641,33.6157,33.6338,289600.0
2010-08-02 12:20:00,55.56,55.57,55.48,55.49,111400.0,33.6338,33.6399,33.5854,33.5914,111400.0
2010-08-02 12:30:00,55.49,55.56,55.48,55.53,527000.0,33.5914,33.6338,33.5854,33.6157,527000.0
2010-08-02 12:40:00,55.53,55.55,55.48,55.49,130000.0,33.6157,33.6278,33.5854,33.5914,130000.0
2010-08-02 12:50:00,55.5,55.62,55.49,55.58,233300.0,33.5975,33.6701,33.5914,33.6459,233300.0
2010-08-02 13:00:00,55.59,55.64,55.58,55.59,357200.0,33.652,33.6822,33.6459,33.652,357200.0
2010-08-02 13:10:00,55.58,55.64,55.58,55.62,147900.0,33.6459,33.6822,33.6459,33.6701,147900.0
2010-08-02 13:20:00,55.62,55.67,55.56,55.57,111600.0,33.6701,33.7004,33.6338,33.6399,111600.0
2010-08-02 13:30:00,55.56,55.65,55.54,55.64,232800.0,33.6338,33.6883,33.6217,33.6822,232800.0
2010-08-02 13:40:00,55.63,55.71,55.62,55.65,240400.0,33.6762,33.7246,33.6701,33.6883,240400.0
2010-08-02 13:50:00,55.65,55.71,55.63,55.67,133400.0,33.6883,33.7246,33.6762,33.7004,133400.0
2010-08-02 14:00:00,55.68,55.68,55.61,55.65,159900.0,33.7065,33.7065,33.6641,33.6883,159900.0
2010-08-02 14:10:00,55.65,55.73,55.65,55.68,217200.0,33.6883,33.7367,33.6883,33.7065,217200.0
2010-08-02 14:20:00,55.69,55.71,55.65,55.67,268300.0,33.7125,33.7246,33.6883,33.7004,268300.0
2010-08-02 14:30:00,55.67,55.8,55.66,55.78,901800.0,33.7004,33.7791,33.6944,33.767,901800.0
2010-08-02 14:40:00,55.79,55.86,55.78,55.83,440300.0,33.773,33.8154,33.767,33.7973,440300.0
2010-08-02 14:50:00,55.82,55.85,55.81,55.84,553600.0,33.7912,33.8094,33.7852,33.8033,553600.0
2010-08-02 15:00:00,55.84,55.85,55.75,55.82,431800.0,33.8033,33.8094,33.7488,33.7912,431800.0
2010-08-02 15:10:00,55.82,55.87,55.8,55.86,447900.0,33.7912,33.8215,33.7791,33.8154,447900.0
2010-08-02 15:20:00,55.86,55.89,55.84,55.86,660900.0,33.8154,33.8336,33.8033,33.8154,660900.0
2010-08-02 15:30:00,55.86,55.89,55.8,55.8,428800.0,33.8154,33.8336,33.7791,33.7791,428800.0
2010-08-02 15:40:00,55.8,55.87,55.76,55.83,974000.0,33.7791,33.8215,33.7549,33.7973,974000.0
2010-08-02 15:50:00,55.83,55.87,55.72,55.75,3694600.0,33.7973,33.8215,33.7307,33.7488,3694600.0
2010-08-03 09:30:00,55.5,55.75,55.39,55.75,1127300.0,33.5975,33.7488,33.5309,33.7488,1127300.0
2010-08-03 09:40:00,55.76,55.76,55.44,55.45,1029500.0,33.7549,33.7549,33.5612,33.5672,1029500.0
2010-08-03 09:50:00,55.45,55.52,55.39,55.43,533900.0,33.5672,33.6096,33.5309,33.5551,533900.0
2010-08-03 10:00:00,55.42,55.43,55.24,55.41,544900.0,33.5491,33.5551,33.4401,33.543,544900.0
2010-08-03 10:10:00,55.4,55.5,55.27,55.48,383600.0,33.537,33.5975,33.4583,33.5854,383600.0
2010-08-03 10:20:00,55.49,55.6,55.48,55.51,495500.0,33.5914,33.658,33.5854,33.6035,495500.0
2010-08-03 10:30:00,55.51,55.63,55.45,55.59,463800.0,33.6035,33.6762,33.5672,33.652,463800.0
2010-08-03 10:40:00,55.6,55.76,55.57,55.68,609400.0,33.658,33.7549,33.6399,33.7065,609400.0
2010-08-03 10:50:00,55.68,55.73,55.64,55.73,262600.0,33.7065,33.7367,33.6822,33.7367,262600.0
2010-08-03 11:00:00,55.73,55.76,55.67,55.72,299600.0,33.7367,33.7549,33.7004,33.7307,299600.0
2010-08-03 11:10:00,55.73,55.78,55.72,55.76,284800.0,33.7367,33.767,33.7307,33.7549,284800.0
2010-08-03 11:20:00,55.76,55.84,55.71,55.77,423500.0,33.7549,33.8033,33.7246,33.7609,423500.0
2010-08-03 11:30:00,55.78,55.93,55.77,55.93,407100.0,33.767,33.8578,33.7609,33.8578,407100.0
2010-08-03 11:40:00,55.93,56.03,55.88,55.92,877400.0,33.8578,33.9183,33.8275,33.8517,877400.0
2010-08-03 11:50:00,55.93,56.06,55.93,55.95,848000.0,33.8578,33.9365,33.8578,33.8699,848000.0
2010-08-03 12:00:00,55.95,55.96,55.89,55.89,138400.0,33.8699,33.876,33.8336,33.8336,138400.0
2010-08-03 12:10:00,55.89,55.91,55.84,55.88,92300.0,33.8336,33.8457,33.8033,33.8275,92300.0
2010-08-03 12:20:00,55.88,55.91,55.73,55.77,119400.0,33.8275,33.8457,33.7367,33.7609,119400.0
2010-08-03 12:30:00,55.77,55.84,55.75,55.83,94200.0,33.7609,33.8033,33.7488,33.7973,94200.0
2010-08-03 12:40:00,55.83,55.84,55.78,55.81,49800.0,33.7973,33.8033,33.767,33.7852,49800.0
2010-08-03 12:50:00,55.81,55.9,55.79,55.85,116100.0,33.7852,33.8396,33.773,33.8094,116100.0
2010-08-03 13:00:00,55.84,55.86,55.7,55.76,112600.0,33.8033,33.8154,33.7186,33.7549,112600.0
2010-08-03 13:10:00,55.76,55.85,55.73,55.84,103100.0,33.7549,33.8094,33.7367,33.8033,103100.0
2010-08-03 13:20:00,55.84,55.86,55.79,55.8,70300.0,33.8033,33.8154,33.773,33.7791,70300.0
2010-08-03 13:30:00,55.8,55.89,55.8,55.85,71400.0,33.7791,33.8336,33.7791,33.8094,71400.0
2010-08-03 13:40:00,55.85,55.92,55.85,55.89,57600.0,33.8094,33.8517,33.8094,33.8336,57600.0
2010-08-03 13:50:00,55.88,55.93,55.85,55.86,114300.0,33.8275,33.8578,33.8094,33.8154,114300.0
2010-08-03 14:00:00,55.87,55.9,55.84,55.9,137000.0,33.8215,33.8396,33.8033,33.8396,137000.0
2010-08-03 14:10:00,55.9,55.93,55.88,55.91,225200.0,33.8396,33.8578,33.8275,33.8457,225200.0
2010-08-03 14:20:00,55.92,55.96,55.9,55.96,125900.0,33.8517,33.876,33.8396,33.876,125900.0
2010-08-03 14:30:00,55.97,55.97,55.92,55.95,115800.0,33.882,33.882,33.8517,33.8699,115800.0
2010-08-03 14:40:00,55.94,55.95,55.87,55.88,162200.0,33.8639,33.8699,33.8215,33.8275,162200.0
2010-08-03 14:50:00,55.88,55.92,55.84,55.87,99900.0,33.8275,33.8517,33.8033,33.8215,99900.0
2010-08-03 15:00:00,55.86,55.87,55.8,55.83,168600.0,33.8154,33.8215,33.7791,33.7973,168600.0
2010-08-03 15:10:00,55.83,55.88,55.81,55.82,233300.0,33.7973,33.8275,33.7852,33.7912,233300.0
2010-08-03 15:20:00,55.82,55.82,55.75,55.77,214700.0,33.7912,33.7912,33.7488,33.7609,214700.0
2010-08-03 15:30:00,55.77,55.81,55.76,55.76,169500.0,33.7609,33.7852,33.7549,33.7549,169500.0
2010-08-03 15:40:00,55.76,55.8,55.65,55.68,673100.0,33.7549,33.7791,33.6883,33.7065,673100.0
2010-08-03 15:50:00,55.68,55.77,55.66,55.73,895800.0,33.7065,33.7609,33.6944,33.7367,895800.0
2010-08-04 09:30:00,55.92,56.14,55.85,56.14,451500.0,33.8517,33.9849,33.8094,33.9849,451500.0
2010-08-04 09:40:00,56.13,56.19,56.02,56.13,502200.0,33.9789,34.0152,33.9123,33.9789,502200.0
2010-08-04 09:50:00,56.13,56.13,55.99,56.08,326200.0,33.9789,33.9789,33.8941,33.9486,326200.0
2010-08-04 10:00:00,56.1,56.22,56.07,56.14,414200.0,33.9607,34.0334,33.9426,33.9849,414200.0
2010-08-04 10:10:00,56.13,56.14,55.77,55.78,370700.0,33.9789,33.9849,33.7609,33.767,370700.0
2010-08-04 10:20:00,55.78,55.97,55.73,55.91,214900.0,33.767,33.882,33.7367,33.8457,214900.0
2010-08-04 10:30:00,55.9,55.95,55.58,55.63,811700.0,33.8396,33.8699,33.6459,33.6762,811700.0
2010-08-04 10:40:00,55.63,55.88,55.61,55.83,213700.0,33.6762,33.8275,33.6641,33.7973,213700.0
2010-08-04 10:50:00,55.82,55.87,55.75,55.8,265900.0,33.7912,33.8215,33.7488,33.7791,265900.0
2010-08-04 11:00:00,55.8,55.92,55.75,55.86,171000.0,33.7791,33.8517,33.7488,33.8154,171000.0
2010-08-04 11:10:00,55.86,55.9,55.78,55.81,144900.0,33.8154,33.8396,33.767,33.7852,144900.0
2010-08-04 11:20:00,55.81,55.99,55.81,55.98,253700.0,33.7852,33.8941,33.7852,33.8881,253700.0
2010-08-04 11:30:00,55.99,56.04,55.97,56.02,176500.0,33.8941,33.9244,33.882,33.9123,176500.0
2010-08-04 11:40:00,56.01,56.06,55.96,56.03,262900.0,33.9062,33.9365,33.876,33.9183,262900.0
2010-08-04 11:50:00,56.02,56.06,55.97,56.03,196300.0,33.9123,33.9365,33.882,33.9183,196300.0
2010-08-04 12:00:00,56.03,56.07,56.01,56.04,269000.0,33.9183,33.9426,33.9062,33.9244,269000.0
2010-08-04 12:10:00,56.04,56.08,56.04,56.08,201200.0,33.9244,33.9486,33.9244,33.9486,201200.0
2010-08-04 12:20:00,56.09,56.17,56.09,56.09,239400.0,33.9547,34.0031,33.9547,33.9547,239400.0
2010-08-04 12:30:00,56.1,56.16,56.09,56.11,219500.0,33.9607,33.997,33.9547,33.9668,219500.0
2010-08-04 12:40:00,56.11,56.11,56.03,56.04,123100.0,33.9668,33.9668,33.9183,33.9244,123100.0
2010-08-04 12:50:00,56.04,56.11,55.99,56.05,357000.0,33.9244,33.9668,33.8941,33.9304,357000.0
2010-08-04 13:00:00,56.05,56.06,55.89,55.91,127500.0,33.9304,33.9365,33.8336,33.8457,127500.0
2010-08-04 13:10:00,55.9,55.91,55.83,55.83,402700.0,33.8396,33.8457,33.7973,33.7973,402700.0
2010-08-04 13:20:00,55.83,55.86,55.78,55.79,221300.0,33.7973,33.8154,33.767,33.773,221300.0
2010-08-04 13:30:00,55.79,55.87,55.75,55.84,234600.0,33.773,33.8215,33.7488,33.8033,234600.0
2010-08-04 13:40:00,55.84,55.9,55.81,55.9,90500.0,33.8033,33.8396,33.7852,33.8396,90500.0
2010-08-04 13:50:00,55.91,55.91,55.79,55.82,148800.0,33.8457,33.8457,33.773,33.7912,148800.0
2010-08-04 14:00:00,55.83,56.0,55.8,55.93,292000.0,33.7973,33.9002,33.7791,33.8578,292000.0
2010-08-04 14:10:00,55.94,56.01,55.93,55.94,244400.0,33.8639,33.9062,33.8578,33.8639,244400.0
2010-08-04 14:20:00,55.93,55.95,55.88,55.93,112100.0,33.8578,33.8699,33.8275,33.8578,112100.0
2010-08-04 14:30:00,55.94,56.04,55.93,55.97,182700.0,33.8639,33.9244,33.8578,33.882,182700.0
2010-08-04 14:40:00,55.97,56.09,55.97,56.09,173400.0,33.882,33.9547,33.882,33.9547,173400.0
2010-08-04 14:50:00,56.1,56.11,56.04,56.07,76500.0,33.9607,33.9668,33.9244,33.9426,76500.0
2010-08-04 15:00:00,56.07,56.13,56.04,56.12,102100.0,33.9426,33.9789,33.9244,33.9728,102100.0
2010-08-04 15:10:00,56.11,56.2,56.08,56.15,202600.0,33.9668,34.0212,33.9486,33.991,202600.0
2010-08-04 15:20:00,56.15,56.25,56.15,56.24,222600.0,33.991,34.0515,33.991,34.0455,222600.0
2010-08-04 15:30:00,56.23,56.27,56.2,56.22,586200.0,34.0394,34.0636,34.0212,34.0334,586200.0
2010-08-04 15:40:00,56.21,56.26,56.16,56.21,492100.0,34.0273,34.0576,33.997,34.0273,492100.0
2010-08-04 15:50:00,56.21,56.22,56.11,56.15,1196600.0,34.0273,34.0334,33.9668,33.991,1196600.0
2010-08-05 09:30:00,55.76,55.82,55.5,55.63,1489000.0,33.7549,33.7912,33.5975,33.6762,1489000.0
2010-08-05 09:40:00,55.62,55.9,55.58,55.8,365600.0,33.6701,33.8396,33.6459,33.7791,365600.0
2010-08-05 09:50:00,55.79,55.93,55.77,55.78,196300.0,33.773,33.8578,33.7609,33.767,196300.0
2010-08-05 10:00:00,55.79,55.83,55.71,55.78,325100.0,33.773,33.7973,33.7246,33.767,325100.0
2010-08-05 10:10:00,55.78,55.97,55.78,55.93,150400.0,33.767,33.882,33.767,33.8578,150400.0
2010-08-05 10:20:00,55.93,56.12,55.92,56.11,230000.0,33.8578,33.9728,33.8517,33.9668,230000.0
2010-08-05 10:30:00,56.11,56.15,56.03,56.03,198600.0,33.9668,33.991,33.9183,33.9183,198600.0
2010-08-05 10:40:00,56.03,56.04,55.84,55.98,197200.0,33.9183,33.9244,33.8033,33.8881,197200.0
2010-08-05 10:50:00,55.97,55.97,55.77,55.79,100900.0,33.882,33.882,33.7609,33.773,100900.0
2010-08-05 11:00:00,55.79,55.88,55.75,55.86,300400.0,33.773,33.8275,33.7488,33.8154,300400.0
2010-08-05 11:10:00,55.85,55.92,55.8,55.87,210900.0,33.8094,33.8517,33.7791,33.8215,210900.0
2010-08-05 11:20:00,55.88,55.98,55.87,55.98,171600.0,33.8275,33.8881,33.8215,33.8881,171600.0
2010-08-05 11:30:00,55.98,56.0,55.9,55.95,198400.0,33.8881,33.9002,33.8396,33.8699,198400.0
2010-08-05 11:40:00,55.96,56.03,55.91,55.96,141600.0,33.876,33.9183,33.8457,33.876,141600.0
2010-08-05 11:50:00,55.96,55.96,55.82,55.83,125000.0,33.876,33.876,33.7912,33.7973,125000.0
2010-08-05 12:00:00,55.83,55.94,55.81,55.85,83800.0,33.7973,33.8639,33.7852,33.8094,83800.0
2010-08-05 12:10:00,55.84,55.95,55.84,55.9,107300.0,33.8033,33.8699,33.8033,33.8396,107300.0
2010-08-05 12:20:00,55.91,55.94,55.88,55.91,55900.0,33.8457,33.8639,33.8275,33.8457,55900.0
2010-08-05 12:30:00,55.91,55.94,55.82,55.85,274300.0,33.8457,33.8639,33.7912,33.8094,274300.0
2010-08-05 12:40:00,55.84,55.85,55.8,55.83,52200.0,33.8033,33.8094,33.7791,33.7973,52200.0
2010-08-05 12:50:00,55.82,55.85,55.79,55.85,37600.0,33.7912,33.8094,33.773,33.8094,37600.0
2010-08-05 13:00:00,55.85,55.87,55.8,55.84,127500.0,33.8094,33.8215,33.7791,33.8033,127500.0
2010-08-05 13:10:00,55.84,55.85,55.79,55.82,60500.0,33.8033,33.8094,33.773,33.7912,60500.0
2010-08-05 13:20:00,55.82,55.92,55.81,55.92,48300.0,33.7912,33.8517,33.7852,33.8517,48300.0
2010-08-05 13:30:00,55.92,55.96,55.89,55.92,71500.0,33.8517,33.876,33.8336,33.8517,71500.0
2010-08-05 13:40:00,55.91,56.0,55.91,55.97,60700.0,33.8457,33.9002,33.8457,33.882,60700.0
2010-08-05 13:50:00,55.96,56.08,55.95,55.99,89500.0,33.876,33.9486,33.8699,33.8941,89500.0
2010-08-05 14:00:00,56.01,56.03,55.95,55.99,105100.0,33.9062,33.9183,33.8699,33.8941,105100.0
2010-08-05 14:10:00,55.98,56.06,55.98,56.01,85900.0,33.8881,33.9365,33.8881,33.9062,85900.0
2010-08-05 14:20:00,56.01,56.03,55.97,56.0,78400.0,33.9062,33.9183,33.882,33.9002,78400.0
2010-08-05 14:30:00,55.99,56.04,55.95,56.02,148600.0,33.8941,33.9244,33.8699,33.9123,148600.0
2010-08-05 14:40:00,56.02,56.09,56.01,56.08,157300.0,33.9123,33.9547,33.9062,33.9486,157300.0
2010-08-05 14:50:00,56.07,56.08,55.99,56.04,200600.0,33.9426,33.9486,33.8941,33.9244,200600.0
2010-08-05 15:00:00,56.03,56.15,56.03,56.13,166500.0,33.9183,33.991,33.9183,33.9789,166500.0
2010-08-05 15:10:00,56.13,56.15,56.08,56.1,184000.0,33.9789,33.991,33.9486,33.9607,184000.0
2010-08-05 15:20:00,56.1,56.15,56.06,56.06,124600.0,33.9607,33.991,33.9365,33.9365,124600.0
2010-08-05 15:30:00,56.06,56.11,56.04,56.09,353500.0,33.9365,33.9668,33.9244,33.9547,353500.0
2010-08-05 15:40:00,56.09,56.14,56.07,56.12,300000.0,33.9547,33.9849,33.9426,33.9728,300000.0
2010-08-05 15:50:00,56.13,56.26,56.08,56.25,668100.0,33.9789,34.0576,33.9486,34.0515,668100.0
2010-08-06 09:30:00,55.6,55.7,55.45,55.66,932200.0,33.658,33.7186,33.5672,33.6944,932200.0
2010-08-06 09:40:00,55.67,55.91,55.67,55.76,617800.0,33.7004,33.8457,33.7004,33.7549,617800.0
2010-08-06 09:50:00,55.75,55.84,55.69,55.81,513200.0,33.7488,33.8033,33.7125,33.7852,513200.0
2010-08-06 10:00:00,55.82,55.85,55.71,55.8,264400.0,33.7912,33.8094,33.7246,33.7791,264400.0
2010-08-06 10:10:00,55.8,55.92,55.76,55.88,174100.0,33.7791,33.8517,33.7549,33.8275,174100.0
2010-08-06 10:20:00,55.87,55.87,55.72,55.75,124400.0,33.8215,33.8215,33.7307,33.7488,124400.0
2010-08-06 10:30:00,55.76,55.86,55.62,55.63,197200.0,33.7549,33.8154,33.6701,33.6762,197200.0
2010-08-06 10:40:00,55.62,55.62,55.17,55.22,822600.0,33.6701,33.6701,33.3977,33.428,822600.0
2010-08-06 10:50:00,55.22,55.29,55.09,55.16,532600.0,33.428,33.4704,33.3493,33.3917,532600.0
2010-08-06 11:00:00,55.16,55.25,54.98,55.04,676100.0,33.3917,33.4462,33.2827,33.319,676100.0
2010-08-06 11:10:00,55.04,55.24,55.04,55.16,485500.0,33.319,33.4401,33.319,33.3917,485500.0
2010-08-06 11:20:00,55.16,55.29,55.15,55.28,198500.0,33.3917,33.4704,33.3856,33.4643,198500.0
2010-08-06 11:30:00,55.27,55.35,55.24,55.34,149000.0,33.4583,33.5067,33.4401,33.5006,149000.0
2010-08-06 11:40:00,55.34,55.34,55.24,55.26,154600.0,33.5006,33.5006,33.4401,33.4522,154600.0
2010-08-06 11:50:00,55.27,55.31,55.14,55.22,156000.0,33.4583,33.4825,33.3796,33.428,156000.0
2010-08-06 12:00:00,55.22,55.25,55.18,55.25,85800.0,33.428,33.4462,33.4038,33.4462,85800.0
2010-08-06 12:10:00,55.25,55.25,55.18,55.23,70900.0,33.4462,33.4462,33.4038,33.434,70900.0
2010-08-06 12:20:00,55.22,55.27,55.16,55.19,117200.0,33.428,33.4583,33.3917,33.4098,117200.0
2010-08-06 12:30:00,55.18,55.24,55.14,55.24,193200.0,33.4038,33.4401,33.3796,33.4401,193200.0
2010-08-06 12:40:00,55.25,55.31,55.25,55.3,81400.0,33.4462,33.4825,33.4462,33.4764,81400.0
2010-08-06 12:50:00,55.3,55.35,55.21,55.25,118600.0,33.4764,33.5067,33.4219,33.4462,118600.0
2010-08-06 13:00:00,55.25,55.31,55.19,55.2,149300.0,33.4462,33.4825,33.4098,33.4159,149300.0
2010-08-06 13:10:00,55.19,55.22,55.13,55.14,65400.0,33.4098,33.428,33.3735,33.3796,65400.0
2010-08-06 13:20:00,55.14,55.2,55.1,55.11,258400.0,33.3796,33.4159,33.3554,33.3614,258400.0
2010-08-06 13:30:00,55.11,55.11,55.0,55.01,765900.0,33.3614,33.3614,33.2948,33.3009,765900.0
2010-08-06 13:40:00,55.01,55.04,54.97,54.98,697500.0,33.3009,33.319,33.2767,33.2827,697500.0
2010-08-06 13:50:00,54.98,54.99,54.86,54.88,545100.0,33.2827,33.2888,33.2101,33.2222,545100.0
2010-08-06 14:00:00,54.88,54.95,54.83,54.95,513200.0,33.2222,33.2645,33.1919,33.2645,513200.0
2010-08-06 14:10:00,54.96,55.03,54.92,55.0,381900.0,33.2706,33.313,33.2464,33.2948,381900.0
2010-08-06 14:20:00,55.0,55.15,54.99,55.15,168900.0,33.2948,33.3856,33.2888,33.3856,168900.0
2010-08-06 14:30:00,55.14,55.18,55.09,55.14,210800.0,33.3796,33.4038,33.3493,33.3796,210800.0
2010-08-06 14:40:00,55.14,55.33,55.14,55.29,275500.0,33.3796,33.4946,33.3796,33.4704,275500.0
2010-08-06 14:50:00,55.3,55.44,55.3,55.41,572800.0,33.4764,33.5612,33.4764,33.543,572800.0
2010-08-06 15:00:00,55.4,55.47,55.38,55.45,406800.0,33.537,33.5793,33.5249,33.5672,406800.0
2010-08-06 15:10:00,55.46,55.5,55.36,55.49,432500.0,33.5733,33.5975,33.5127,33.5914,432500.0
2010-08-06 15:20:00,55.48,55.68,55.48,55.59,592100.0,33.5854,33.7065,33.5854,33.652,592100.0
2010-08-06 15:30:00,55.58,55.65,55.53,55.57,758900.0,33.6459,33.6883,33.6157,33.6399,758900.0
2010-08-06 15:40:00,55.57,55.57,55.42,55.49,1861600.0,33.6399,33.6399,33.5491,33.5914,1861600.0
2010-08-06 15:50:00,55.48,55.61,55.4,55.6,1707600.0,33.5854,33.6641,33.537,33.658,1707600.0
2010-08-09 09:30:00,55.9,56.07,55.78,55.78,393600.0,33.8396,33.9426,33.767,33.767,393600.0
2010-08-09 09:40:00,55.78,55.78,55.63,55.75,166500.0,33.767,33.767,33.6762,33.7488,166500.0
2010-08-09 09:50:00,55.75,55.75,55.58,55.65,136600.0,33.7488,33.7488,33.6459,33.6883,136600.0
2010-08-09 10:00:00,55.65,55.75,55.64,55.75,102700.0,33.6883,33.7488,33.6822,33.7488,102700.0
2010-08-09 10:10:00,55.76,55.81,55.66,55.66,121400.0,33.7549,33.7852,33.6944,33.6944,121400.0
2010-08-09 10:20:00,55.65,55.66,55.53,55.57,185200.0,33.6883,33.6944,33.6157,33.6399,185200.0
2010-08-09 10:30:00,55.57,55.72,55.57,55.69,130100.0,33.6399,33.7307,33.6399,33.7125,130100.0
2010-08-09 10:40:00,55.69,55.73,55.68,55.69,61900.0,33.7125,33.7367,33.7065,33.7125,61900.0
2010-08-09 10:50:00,55.7,55.73,55.58,55.71,130200.0,33.7186,33.7367,33.6459,33.7246,130200.0
2010-08-09 11:00:00,55.72,55.74,55.64,55.69,208100.0,33.7307,33.7428,33.6822,33.7125,208100.0
2010-08-09 11:10:00,55.68,55.73,55.67,55.71,111000.0,33.7065,33.7367,33.7004,33.7246,111000.0
2010-08-09 11:20:00,55.72,55.75,55.67,55.74,84500.0,33.7307,33.7488,33.7004,33.7428,84500.0
2010-08-09 11:30:00,55.75,55.86,55.75,55.84,156900.0,33.7488,33.8154,33.7488,33.8033,156900.0
2010-08-09 11:40:00,55.85,55.85,55.81,55.82,69700.0,33.8094,33.8094,33.7852,33.7912,69700.0
2010-08-09 11:50:00,55.82,55.85,55.78,55.79,40300.0,33.7912,33.8094,33.767,33.773,40300.0
2010-08-09 12:00:00,55.79,55.8,55.75,55.77,47400.0,33.773,33.7791,33.7488,33.7609,47400.0
2010-08-09 12:10:00,55.77,55.83,55.77,55.78,79800.0,33.7609,33.7973,33.7609,33.767,79800.0
2010-08-09 12:20:00,55.78,55.8,55.73,55.76,77400.0,33.767,33.7791,33.7367,33.7549,77400.0
2010-08-09 12:30:00,55.75,55.75,55.7,55.72,63700.0,33.7488,33.7488,33.7186,33.7307,63700.0
2010-08-09 12:40:00,55.71,55.77,55.7,55.74,60100.0,33.7246,33.7609,33.7186,33.7428,60100.0
2010-08-09 12:50:00,55.74,55.76,55.71,55.74,41900.0,33.7428,33.7549,33.7246,33.7428,41900.0
2010-08-09 13:00:00,55.74,55.78,55.72,55.76,69900.0,33.7428,33.767,33.7307,33.7549,69900.0
2010-08-09 13:10:00,55.76,55.82,55.75,55.82,69800.0,33.7549,33.7912,33.7488,33.7912,69800.0
2010-08-09 13:20:00,55.82,55.82,55.75,55.77,57900.0,33.7912,33.7912,33.7488,33.7609,57900.0
2010-08-09 13:30:00,55.76,55.78,55.74,55.75,64000.0,33.7549,33.767,33.7428,33.7488,64000.0
2010-08-09 13:40:00,55.74,55.8,55.7,55.79,150300.0,33.7428,33.7791,33.7186,33.773,150300.0
2010-08-09 13:50:00,55.78,55.85,55.77,55.79,89400.0,33.767,33.8094,33.7609,33.773,89400.0
2010-08-09 14:00:00,55.8,55.81,55.77,55.8,67500.0,33.7791,33.7852,33.7609,33.7791,67500.0
2010-08-09 14:10:00,55.8,55.8,55.75,55.79,49900.0,33.7791,33.7791,33.7488,33.773,49900.0
2010-08-09 14:20:00,55.79,55.82,55.77,55.78,47700.0,33.773,33.7912,33.7609,33.767,47700.0
2010-08-09 14:30:00,55.78,55.86,55.78,55.82,120000.0,33.767,33.8154,33.767,33.7912,120000.0
2010-08-09 14:40:00,55.82,55.9,55.82,55.88,423500.0,33.7912,33.8396,33.7912,33.8275,423500.0
2010-08-09 14:50:00,55.88,55.9,55.84,55.9,94900.0,33.8275,33.8396,33.8033,33.8396,94900.0
2010-08-09 15:00:00,55.9,55.9,55.81,55.83,133200.0,33.8396,33.8396,33.7852,33.7973,133200.0
2010-08-09 15:10:00,55.83,55.83,55.76,55.78,132100.0,33.7973,33.7973,33.7549,33.767,132100.0
2010-08-09 15:20:00,55.78,55.82,55.76,55.81,125200.0,33.767,33.7912,33.7549,33.7852,125200.0
2010-08-09 15:30:00,55.81,55.87,55.79,55.84,185200.0,33.7852,33.8215,33.773,33.8033,185200.0
2010-08-09 15:40:00,55.85,55.97,55.85,55.92,706700.0,33.8094,33.882,33.8094,33.8517,706700.0
2010-08-09 15:50:00,55.92,55.92,55.83,55.85,1145600.0,33.8517,33.8517,33.7973,33.8094,1145600.0
2010-08-10 09:30:00,55.2,55.33,54.98,55.0,726000.0,33.4159,33.4946,33.2827,33.2948,726000.0
2010-08-10 09:40:00,55.0,55.01,54.86,54.98,522000.0,33.2948,33.3009,33.2101,33.2827,522000.0
2010-08-10 09:50:00,54.97,55.02,54.85,55.0,222800.0,33.2767,33.3069,33.204,33.2948,222800.0
2010-08-10 10:00:00,55.01,55.02,54.88,55.02,245400.0,33.3009,33.3069,33.2222,33.3069,245400.0
2010-08-10 10:10:00,55.02,55.15,54.99,55.15,171400.0,33.3069,33.3856,33.2888,33.3856,171400.0
2010-08-10 10:20:00,55.15,55.22,55.12,55.18,171800.0,33.3856,33.428,33.3675,33.4038,171800.0
2010-08-10 10:30:00,55.17,55.17,55.05,55.09,184800.0,33.3977,33.3977,33.3251,33.3493,184800.0
2010-08-10 10:40:00,55.1,55.14,54.99,54.99,146900.0,33.3554,33.3796,33.2888,33.2888,146900.0
2010-08-10 10:50:00,54.99,55.02,54.91,54.96,170700.0,33.2888,33.3069,33.2403,33.2706,170700.0
2010-08-10 11:00:00,54.97,55.04,54.94,55.03,187000.0,33.2767,33.319,33.2585,33.313,187000.0
2010-08-10 11:10:00,55.04,55.12,55.04,55.1,187900.0,33.319,33.3675,33.319,33.3554,187900.0
2010-08-10 11:20:00,55.1,55.12,55.05,55.06,134600.0,33.3554,33.3675,33.3251,33.3311,134600.0
2010-08-10 11:30:00,55.06,55.11,55.06,55.1,105100.0,33.3311,33.3614,33.3311,33.3554,105100.0
2010-08-10 11:40:00,55.1,55.13,55.05,55.12,188100.0,33.3554,33.3735,33.3251,33.3675,188100.0
2010-08-10 11:50:00,55.12,55.22,55.1,55.16,170000.0,33.3675,33.428,33.3554,33.3917,170000.0
2010-08-10 12:00:00,55.16,55.17,55.1,55.12,177200.0,33.3917,33.3977,33.3554,33.3675,177200.0
2010-08-10 12:10:00,55.11,55.15,55.11,55.15,109800.0,33.3614,33.3856,33.3614,33.3856,109800.0
2010-08-10 12:20:00,55.15,55.2,55.14,55.17,75800.0,33.3856,33.4159,33.3796,33.3977,75800.0
2010-08-10 12:30:00,55.16,55.17,55.13,55.16,52700.0,33.3917,33.3977,33.3735,33.3917,52700.0
2010-08-10 12:40:00,55.17,55.21,55.15,55.18,112300.0,33.3977,33.4219,33.3856,33.4038,112300.0
2010-08-10 12:50:00,55.19,55.19,55.13,55.18,139400.0,33.4098,33.4098,33.3735,33.4038,139400.0
2010-08-10 13:00:00,55.18,55.19,55.13,55.13,138200.0,33.4038,33.4098,33.3735,33.3735,138200.0
2010-08-10 13:10:00,55.14,55.16,55.05,55.08,119300.0,33.3796,33.3917,33.3251,33.3432,119300.0
2010-08-10 13:20:00,55.07,55.07,55.01,55.04,126900.0,33.3372,33.3372,33.3009,33.319,126900.0
2010-08-10 13:30:00,55.04,55.1,55.0,55.06,113700.0,33.319,33.3554,33.2948,33.3311,113700.0
2010-08-10 13:40:00,55.07,55.14,55.07,55.09,93500.0,33.3372,33.3796,33.3372,33.3493,93500.0
2010-08-10 13:50:00,55.09,55.1,55.03,55.07,135900.0,33.3493,33.3554,33.313,33.3372,135900.0
2010-08-10 14:00:00,55.07,55.19,55.07,55.13,252800.0,33.3372,33.4098,33.3372,33.3735,252800.0
2010-08-10 14:10:00,55.12,55.56,55.06,55.24,1335300.0,33.3675,33.6338,33.3311,33.4401,1335300.0
2010-08-10 14:20:00,55.25,55.41,55.17,55.32,862600.0,33.4462,33.543,33.3977,33.4885,862600.0
2010-08-10 14:30:00,55.32,55.6,55.32,55.52,666800.0,33.4885,33.658,33.4885,33.6096,666800.0
2010-08-10 14:40:00,55.52,55.68,55.51,55.59,412700.0,33.6096,33.7065,33.6035,33.652,412700.0
2010-08-10 14:50:00,55.6,55.6,55.37,55.42,368300.0,33.658,33.658,33.5188,33.5491,368300.0
2010-08-10 15:00:00,55.41,55.55,55.37,55.55,245100.0,33.543,33.6278,33.5188,33.6278,245100.0
2010-08-10 15:10:00,55.55,55.56,55.17,55.22,411900.0,33.6278,33.6338,33.3977,33.428,411900.0
2010-08-10 15:20:00,55.22,55.42,55.17,55.42,190900.0,33.428,33.5491,33.3977,33.5491,190900.0
2010-08-10 15:30:00,55.43,55.54,55.33,55.44,237400.0,33.5551,33.6217,33.4946,33.5612,237400.0
2010-08-10 15:40:00,55.45,55.57,55.44,55.49,526500.0,33.5672,33.6399,33.5612,33.5914,526500.0
2010-08-10 15:50:00,55.5,55.5,55.37,55.44,831900.0,33.5975,33.5975,33.5188,33.5612,831900.0
2010-08-11 09:30:00,54.39,54.47,54.01,54.3,1064100.0,32.9255,32.974,32.6955,32.8711,1064100.0
2010-08-11 09:40:00,54.3,54.35,54.02,54.21,1106900.0,32.8711,32.9013,32.7016,32.8166,1106900.0
2010-08-11 09:50:00,54.21,54.21,54.01,54.15,615900.0,32.8166,32.8166,32.6955,32.7803,615900.0
2010-08-11 10:00:00,54.15,54.22,54.11,54.18,461700.0,32.7803,32.8226,32.756,32.7984,461700.0
2010-08-11 10:10:00,54.18,54.18,53.97,53.97,398400.0,32.7984,32.7984,32.6713,32.6713,398400.0
2010-08-11 10:20:00,53.97,54.09,53.96,54.07,351800.0,32.6713,32.7439,32.6652,32.7318,351800.0
2010-08-11 10:30:00,54.07,54.07,53.9,54.0,667400.0,32.7318,32.7318,32.6289,32.6895,667400.0
2010-08-11 10:40:00,54.01,54.01,53.85,53.89,800600.0,32.6955,32.6955,32.5987,32.6229,800600.0
2010-08-11 10:50:00,53.89,53.92,53.82,53.85,353600.0,32.6229,32.641,32.5805,32.5987,353600.0
2010-08-11 11:00:00,53.84,53.89,53.78,53.78,315600.0,32.5926,32.6229,32.5563,32.5563,315600.0
2010-08-11 11:10:00,53.77,53.81,53.65,53.68,432000.0,32.5502,32.5744,32.4776,32.4957,432000.0
2010-08-11 11:20:00,53.67,53.8,53.61,53.77,571600.0,32.4897,32.5684,32.4534,32.5502,571600.0
2010-08-11 11:30:00,53.78,53.85,53.74,53.83,566600.0,32.5563,32.5987,32.5321,32.5865,566600.0
2010-08-11 11:40:00,53.84,53.88,53.78,53.86,327100.0,32.5926,32.6168,32.5563,32.6047,327100.0
2010-08-11 11:50:00,53.85,53.88,53.81,53.83,249700.0,32.5987,32.6168,32.5744,32.5865,249700.0
2010-08-11 12:00:00,53.83,53.83,53.74,53.79,193000.0,32.5865,32.5865,32.5321,32.5623,193000.0
2010-08-11 12:10:00,53.79,53.83,53.76,53.78,148300.0,32.5623,32.5865,32.5442,32.5563,148300.0
2010-08-11 12:20:00,53.76,53.85,53.76,53.78,170400.0,32.5442,32.5987,32.5442,32.5563,170400.0
2010-08-11 12:30:00,53.78,53.81,53.71,53.75,154100.0,32.5563,32.5744,32.5139,32.5381,154100.0
2010-08-11 12:40:00,53.75,53.75,53.61,53.62,234600.0,32.5381,32.5381,32.4534,32.4594,234600.0
2010-08-11 12:50:00,53.61,53.67,53.58,53.65,201400.0,32.4534,32.4897,32.4352,32.4776,201400.0
2010-08-11 13:00:00,53.65,53.77,53.64,53.73,228600.0,32.4776,32.5502,32.4715,32.526,228600.0
2010-08-11 13:10:00,53.74,53.8,53.7,53.8,115600.0,32.5321,32.5684,32.5078,32.5684,115600.0
2010-08-11 13:20:00,53.8,53.8,53.71,53.77,131900.0,32.5684,32.5684,32.5139,32.5502,131900.0
2010-08-11 13:30:00,53.77,53.79,53.71,53.72,216200.0,32.5502,32.5623,32.5139,32.52,216200.0
2010-08-11 13:40:00,53.73,53.77,53.67,53.72,124200.0,32.526,32.5502,32.4897,32.52,124200.0
2010-08-11 13:50:00,53.72,53.73,53.66,53.67,143800.0,32.52,32.526,32.4836,32.4897,143800.0
2010-08-11 14:00:00,53.67,53.8,53.67,53.79,241700.0,32.4897,32.5684,32.4897,32.5623,241700.0
2010-08-11 14:10:00,53.78,53.82,53.75,53.8,131400.0,32.5563,32.5805,32.5381,32.5684,131400.0
2010-08-11 14:20:00,53.8,53.86,53.79,53.83,182000.0,32.5684,32.6047,32.5623,32.5865,182000.0
2010-08-11 14:30:00,53.83,53.83,53.75,53.78,436700.0,32.5865,32.5865,32.5381,32.5563,436700.0
2010-08-11 14:40:00,53.79,53.8,53.69,53.75,283400.0,32.5623,32.5684,32.5018,32.5381,283400.0
2010-08-11 14:50:00,53.74,53.75,53.59,53.7,408400.0,32.5321,32.5381,32.4413,32.5078,408400.0
2010-08-11 15:00:00,53.7,53.74,53.66,53.71,369600.0,32.5078,32.5321,32.4836,32.5139,369600.0
2010-08-11 15:10:00,53.72,53.75,53.6,53.63,284000.0,32.52,32.5381,32.4473,32.4655,284000.0
2010-08-11 15:20:00,53.62,53.76,53.6,53.75,402400.0,32.4594,32.5442,32.4473,32.5381,402400.0
2010-08-11 15:30:00,53.74,53.89,53.74,53.82,743800.0,32.5321,32.6229,32.5321,32.5805,743800.0
2010-08-11 15:40:00,53.83,53.86,53.7,53.77,1513700.0,32.5865,32.6047,32.5078,32.5502,1513700.0
2010-08-11 15:50:00,53.77,53.84,53.71,53.77,2289800.0,32.5502,32.5926,32.5139,32.5502,2289800.0
2010-08-12 09:30:00,52.98,53.28,52.9,53.13,1731100.0,32.072,32.2536,32.0236,32.1628,1731100.0
2010-08-12 09:40:00,53.13,53.4,53.12,53.4,1635600.0,32.1628,32.3262,32.1567,32.3262,1635600.0
2010-08-12 09:50:00,53.4,53.48,53.24,53.43,594200.0,32.3262,32.3747,32.2294,32.3444,594200.0
2010-08-12 10:00:00,53.43,53.73,53.42,53.71,512000.0,32.3444,32.526,32.3383,32.5139,512000.0
2010-08-12 10:10:00,53.72,53.76,53.62,53.64,437900.0,32.52,32.5442,32.4594,32.4715,437900.0
2010-08-12 10:20:00,53.65,53.7,53.47,53.49,360700.0,32.4776,32.5078,32.3686,32.3807,360700.0
2010-08-12 10:30:00,53.48,53.61,53.45,53.6,306800.0,32.3747,32.4534,32.3565,32.4473,306800.0
2010-08-12 10:40:00,53.59,53.77,53.58,53.71,289100.0,32.4413,32.5502,32.4352,32.5139,289100.0
2010-08-12 10:50:00,53.71,53.8,53.63,53.65,350900.0,32.5139,32.5684,32.4655,32.4776,350900.0
2010-08-12 11:00:00,53.66,53.68,53.53,53.54,259100.0,32.4836,32.4957,32.4049,32.411,259100.0
2010-08-12 11:10:00,53.54,53.68,53.48,53.68,385700.0,32.411,32.4957,32.3747,32.4957,385700.0
2010-08-12 11:20:00,53.69,53.82,53.64,53.8,185300.0,32.5018,32.5805,32.4715,32.5684,185300.0
2010-08-12 11:30:00,53.79,53.86,53.78,53.83,406600.0,32.5623,32.6047,32.5563,32.5865,406600.0
2010-08-12 11:40:00,53.83,53.83,53.72,53.78,260200.0,32.5865,32.5865,32.52,32.5563,260200.0
2010-08-12 11:50:00,53.78,53.81,53.74,53.75,162400.0,32.5563,32.5744,32.5321,32.5381,162400.0
2010-08-12 12:00:00,53.75,53.75,53.65,53.73,175200.0,32.5381,32.5381,32.4776,32.526,175200.0
2010-08-12 12:10:00,53.74,53.79,53.7,53.74,114700.0,32.5321,32.5623,32.5078,32.5321,114700.0
2010-08-12 12:20:00,53.75,53.76,53.64,53.65,238700.0,32.5381,32.5442,32.4715,32.4776,238700.0
2010-08-12 12:30:00,53.65,53.72,53.64,53.71,141500.0,32.4776,32.52,32.4715,32.5139,141500.0
2010-08-12 12:40:00,53.71,53.71,53.65,53.69,184100.0,32.5139,32.5139,32.4776,32.5018,184100.0
2010-08-12 12:50:00,53.7,53.75,53.65,53.73,141800.0,32.5078,32.5381,32.4776,32.526,141800.0
2010-08-12 13:00:00,53.74,53.75,53.65,53.65,78300.0,32.5321,32.5381,32.4776,32.4776,78300.0
2010-08-12 13:10:00,53.64,53.7,53.64,53.69,104500.0,32.4715,32.5078,32.4715,32.5018,104500.0
2010-08-12 13:20:00,53.7,53.72,53.55,53.58,220200.0,32.5078,32.52,32.417,32.4352,220200.0
2010-08-12 13:30:00,53.58,53.6,53.52,53.54,128000.0,32.4352,32.4473,32.3989,32.411,128000.0
2010-08-12 13:40:00,53.54,53.54,53.4,53.4,175400.0,32.411,32.411,32.3262,32.3262,175400.0
2010-08-12 13:50:00,53.41,53.42,53.3,53.33,258700.0,32.3323,32.3383,32.2657,32.2839,258700.0
2010-08-12 14:00:00,53.33,53.44,53.31,53.44,194400.0,32.2839,32.3505,32.2718,32.3505,194400.0
2010-08-12 14:10:00,53.44,53.46,53.36,53.37,148500.0,32.3505,32.3626,32.302,32.3081,148500.0
2010-08-12 14:20:00,53.38,53.38,53.28,53.35,196500.0,32.3141,32.3141,32.2536,32.296,196500.0
2010-08-12 14:30:00,53.34,53.35,53.21,53.28,250200.0,32.2899,32.296,32.2112,32.2536,250200.0
2010-08-12 14:40:00,53.27,53.31,53.23,53.27,233700.0,32.2475,32.2718,32.2233,32.2475,233700.0
2010-08-12 14:50:00,53.27,53.4,53.24,53.35,183900.0,32.2475,32.3262,32.2294,32.296,183900.0
2010-08-12 15:00:00,53.35,53.56,53.35,53.55,370900.0,32.296,32.4231,32.296,32.417,370900.0
2010-08-12 15:10:00,53.56,53.63,53.43,53.43,405500.0,32.4231,32.4655,32.3444,32.3444,405500.0
2010-08-12 15:20:00,53.44,53.53,53.44,53.49,371200.0,32.3505,32.4049,32.3505,32.3807,371200.0
2010-08-12 15:30:00,53.48,53.62,53.48,53.54,389500.0,32.3747,32.4594,32.3747,32.411,389500.0
2010-08-12 15:40:00,53.53,53.53,53.31,53.51,1002500.0,32.4049,32.4049,32.2718,32.3928,1002500.0
2010-08-12 15:50:00,53.51,53.54,53.44,53.46,1123400.0,32.3928,32.411,32.3505,32.3626,1123400.0
2010-08-13 09:30:00,53.32,53.73,53.19,53.62,487400.0,32.2778,32.526,32.1991,32.4594,487400.0
2010-08-13 09:40:00,53.63,53.84,53.54,53.63,428400.0,32.4655,32.5926,32.411,32.4655,428400.0
2010-08-13 09:50:00,53.63,53.82,53.51,53.79,781100.0,32.4655,32.5805,32.3928,32.5623,781100.0
2010-08-13 10:00:00,53.78,53.83,53.67,53.74,313100.0,32.5563,32.5865,32.4897,32.5321,313100.0
2010-08-13 10:10:00,53.73,53.76,53.64,53.65,201200.0,32.526,32.5442,32.4715,32.4776,201200.0
2010-08-13 10:20:00,53.65,53.65,53.46,53.57,310800.0,32.4776,32.4776,32.3626,32.4291,310800.0
2010-08-13 10:30:00,53.57,53.6,53.44,53.6,249200.0,32.4291,32.4473,32.3505,32.4473,249200.0
2010-08-13 10:40:00,53.6,53.61,53.43,53.44,222000.0,32.4473,32.4534,32.3444,32.3505,222000.0
2010-08-13 10:50:00,53.43,53.46,53.31,53.39,399600.0,32.3444,32.3626,32.2718,32.3202,399600.0
2010-08-13 11:00:00,53.39,53.51,53.35,53.47,141400.0,32.3202,32.3928,32.296,32.3686,141400.0
2010-08-13 11:10:00,53.46,53.46,53.36,53.38,536900.0,32.3626,32.3626,32.302,32.3141,536900.0
2010-08-13 11:20:00,53.39,53.43,53.34,53.38,300300.0,32.3202,32.3444,32.2899,32.3141,300300.0
2010-08-13 11:30:00,53.39,53.39,53.22,53.25,233600.0,32.3202,32.3202,32.2173,32.2354,233600.0
2010-08-13 11:40:00,53.24,53.31,53.23,53.31,291000.0,32.2294,32.2718,32.2233,32.2718,291000.0
2010-08-13 11:50:00,53.32,53.34,53.24,53.28,180800.0,32.2778,32.2899,32.2294,32.2536,180800.0
2010-08-13 12:00:00,53.29,53.37,53.29,53.35,49900.0,32.2596,32.3081,32.2596,32.296,49900.0
2010-08-13 12:10:00,53.35,53.39,53.32,53.36,110300.0,32.296,32.3202,32.2778,32.302,110300.0
2010-08-13 12:20:00,53.36,53.45,53.34,53.45,90900.0,32.302,32.3565,32.2899,32.3565,90900.0
2010-08-13 12:30:00,53.45,53.46,53.4,53.43,143800.0,32.3565,32.3626,32.3262,32.3444,143800.0
2010-08-13 12:40:00,53.43,53.5,53.42,53.5,73200.0,32.3444,32.3868,32.3383,32.3868,73200.0
2010-08-13 12:50:00,53.5,53.53,53.46,53.48,162600.0,32.3868,32.4049,32.3626,32.3747,162600.0
2010-08-13 13:00:00,53.48,53.54,53.47,53.49,77100.0,32.3747,32.411,32.3686,32.3807,77100.0
2010-08-13 13:10:00,53.49,53.55,53.48,53.53,89400.0,32.3807,32.417,32.3747,32.4049,89400.0
2010-08-13 13:20:00,53.52,53.52,53.44,53.49,189500.0,32.3989,32.3989,32.3505,32.3807,189500.0
2010-08-13 13:30:00,53.49,53.5,53.44,53.48,71000.0,32.3807,32.3868,32.3505,32.3747,71000.0
2010-08-13 13:40:00,53.5,53.53,53.49,53.5,143000.0,32.3868,32.4049,32.3807,32.3868,143000.0
2010-08-13 13:50:00,53.49,53.53,53.48,53.48,44900.0,32.3807,32.4049,32.3747,32.3747,44900.0
2010-08-13 14:00:00,53.47,53.51,53.45,53.46,120800.0,32.3686,32.3928,32.3565,32.3626,120800.0
2010-08-13 14:10:00,53.47,53.47,53.4,53.43,76400.0,32.3686,32.3686,32.3262,32.3444,76400.0
2010-08-13 14:20:00,53.42,53.45,53.35,53.45,129600.0,32.3383,32.3565,32.296,32.3565,129600.0
2010-08-13 14:30:00,53.44,53.45,53.34,53.35,81300.0,32.3505,32.3565,32.2899,32.296,81300.0
2010-08-13 14:40:00,53.35,53.42,53.35,53.36,97800.0,32.296,32.3383,32.296,32.302,97800.0
2010-08-13 14:50:00,53.35,53.38,53.33,53.36,103200.0,32.296,32.3141,32.2839,32.302,103200.0
2010-08-13 15:00:00,53.36,53.44,53.34,53.42,94600.0,32.302,32.3505,32.2899,32.3383,94600.0
2010-08-13 15:10:00,53.42,53.43,53.39,53.43,87500.0,32.3383,32.3444,32.3202,32.3444,87500.0
2010-08-13 15:20:00,53.43,53.5,53.42,53.44,175500.0,32.3444,32.3868,32.3383,32.3505,175500.0
2010-08-13 15:30:00,53.44,53.49,53.41,53.47,269300.0,32.3505,32.3807,32.3323,32.3686,269300.0
2010-08-13 15:40:00,53.47,53.48,53.28,53.32,517900.0,32.3686,32.3747,32.2536,32.2778,517900.0
2010-08-13 15:50:00,53.31,53.4,53.28,53.32,901100.0,32.2718,32.3262,32.2536,32.2778,901100.0
2010-08-16 09:30:00,53.06,53.1,52.75,52.93,640100.0,32.1204,32.1446,31.9328,32.0417,640100.0
2010-08-16 09:40:00,52.93,53.12,52.93,53.07,404600.0,32.0417,32.1567,32.0417,32.1265,404600.0
2010-08-16 09:50:00,53.07,53.09,52.93,52.93,155900.0,32.1265,32.1386,32.0417,32.0417,155900.0
2010-08-16 10:00:00,52.93,53.13,52.85,53.09,305700.0,32.0417,32.1628,31.9933,32.1386,305700.0
2010-08-16 10:10:00,53.08,53.32,53.07,53.31,215600.0,32.1325,32.2778,32.1265,32.2718,215600.0
2010-08-16 10:20:00,53.31,53.37,53.25,53.27,243500.0,32.2718,32.3081,32.2354,32.2475,243500.0
2010-08-16 10:30:00,53.27,53.32,53.23,53.32,318100.0,32.2475,32.2778,32.2233,32.2778,318100.0
2010-08-16 10:40:00,53.32,53.36,53.3,53.32,182900.0,32.2778,32.302,32.2657,32.2778,182900.0
2010-08-16 10:50:00,53.31,53.35,53.25,53.31,116800.0,32.2718,32.296,32.2354,32.2718,116800.0
2010-08-16 11:00:00,53.32,53.32,53.18,53.18,167000.0,32.2778,32.2778,32.1931,32.1931,167000.0
2010-08-16 11:10:00,53.18,53.25,53.15,53.17,133900.0,32.1931,32.2354,32.1749,32.187,133900.0
2010-08-16 11:20:00,53.17,53.18,53.11,53.14,136900.0,32.187,32.1931,32.1507,32.1688,136900.0
2010-08-16 11:30:00,53.14,53.29,53.13,53.26,227100.0,32.1688,32.2596,32.1628,32.2415,227100.0
2010-08-16 11:40:00,53.27,53.3,53.18,53.21,114500.0,32.2475,32.2657,32.1931,32.2112,114500.0
2010-08-16 11:50:00,53.21,53.26,53.21,53.24,133600.0,32.2112,32.2415,32.2112,32.2294,133600.0
2010-08-16 12:00:00,53.24,53.32,53.23,53.31,106300.0,32.2294,32.2778,32.2233,32.2718,106300.0
2010-08-16 12:10:00,53.31,53.32,53.21,53.27,154600.0,32.2718,32.2778,32.2112,32.2475,154600.0
2010-08-16 12:20:00,53.27,53.35,53.26,53.35,93900.0,32.2475,32.296,32.2415,32.296,93900.0
2010-08-16 12:30:00,53.34,53.38,53.31,53.38,95700.0,32.2899,32.3141,32.2718,32.3141,95700.0
2010-08-16 12:40:00,53.38,53.38,53.32,53.33,96000.0,32.3141,32.3141,32.2778,32.2839,96000.0
2010-08-16 12:50:00,53.34,53.46,53.33,53.45,359100.0,32.2899,32.3626,32.2839,32.3565,359100.0
2010-08-16 13:00:00,53.46,53.46,53.39,53.44,222500.0,32.3626,32.3626,32.3202,32.3505,222500.0
2010-08-16 13:10:00,53.45,53.48,53.43,53.46,139700.0,32.3565,32.3747,32.3444,32.3626,139700.0
2010-08-16 13:20:00,53.45,53.49,53.42,53.45,86800.0,32.3565,32.3807,32.3383,32.3565,86800.0
2010-08-16 13:30:00,53.45,53.49,53.4,53.41,355400.0,32.3565,32.3807,32.3262,32.3323,355400.0
2010-08-16 13:40:00,53.41,53.43,53.36,53.4,500800.0,32.3323,32.3444,32.302,32.3262,500800.0
2010-08-16 13:50:00,53.4,53.4,53.34,53.38,121500.0,32.3262,32.3262,32.2899,32.3141,121500.0
2010-08-16 14:00:00,53.39,53.42,53.33,53.34,448300.0,32.3202,32.3383,32.2839,32.2899,448300.0
2010-08-16 14:10:00,53.33,53.33,53.27,53.32,211900.0,32.2839,32.2839,32.2475,32.2778,211900.0
2010-08-16 14:20:00,53.32,53.37,53.3,53.33,126800.0,32.2778,32.3081,32.2657,32.2839,126800.0
2010-08-16 14:30:00,53.33,53.37,53.28,53.31,132500.0,32.2839,32.3081,32.2536,32.2718,132500.0
2010-08-16 14:40:00,53.31,53.38,53.26,53.35,124800.0,32.2718,32.3141,32.2415,32.296,124800.0
2010-08-16 14:50:00,53.35,53.35,53.14,53.15,209200.0,32.296,32.296,32.1688,32.1749,209200.0
2010-08-16 15:00:00,53.15,53.25,53.13,53.23,222900.0,32.1749,32.2354,32.1628,32.2233,222900.0
2010-08-16 15:10:00,53.23,53.23,53.13,53.22,202900.0,32.2233,32.2233,32.1628,32.2173,202900.0
2010-08-16 15:20:00,53.23,53.27,53.15,53.23,153200.0,32.2233,32.2475,32.1749,32.2233,153200.0
2010-08-16 15:30:00,53.22,53.29,53.21,53.27,136900.0,32.2173,32.2596,32.2112,32.2475,136900.0
2010-08-16 15:40:00,53.27,53.4,53.26,53.33,449100.0,32.2475,32.3262,32.2415,32.2839,449100.0
2010-08-16 15:50:00,53.32,53.38,53.3,53.36,606700.0,32.2778,32.3141,32.2657,32.302,606700.0
2010-08-17 09:30:00,53.88,54.0,53.62,53.78,412700.0,32.6168,32.6895,32.4594,32.5563,412700.0
2010-08-17 09:40:00,53.78,53.79,53.66,53.7,1123800.0,32.5563,32.5623,32.4836,32.5078,1123800.0
2010-08-17 09:50:00,53.71,53.8,53.68,53.79,1147400.0,32.5139,32.5684,32.4957,32.5623,1147400.0
2010-08-17 10:00:00,53.79,53.94,53.78,53.93,842400.0,32.5623,32.6531,32.5563,32.6471,842400.0
2010-08-17 10:10:00,53.93,53.96,53.8,53.82,681500.0,32.6471,32.6652,32.5684,32.5805,681500.0
2010-08-17 10:20:00,53.82,53.91,53.78,53.84,215200.0,32.5805,32.635,32.5563,32.5926,215200.0
2010-08-17 10:30:00,53.84,53.85,53.76,53.81,179400.0,32.5926,32.5987,32.5442,32.5744,179400.0
2010-08-17 10:40:00,53.81,53.95,53.8,53.95,160700.0,32.5744,32.6592,32.5684,32.6592,160700.0
2010-08-17 10:50:00,53.94,54.02,53.93,53.94,914900.0,32.6531,32.7016,32.6471,32.6531,914900.0
2010-08-17 11:00:00,53.95,54.07,53.94,54.06,962900.0,32.6592,32.7318,32.6531,32.7258,962900.0
2010-08-17 11:10:00,54.05,54.14,54.03,54.08,918500.0,32.7197,32.7742,32.7076,32.7379,918500.0
2010-08-17 11:20:00,54.09,54.13,54.07,54.12,245200.0,32.7439,32.7682,32.7318,32.7621,245200.0
2010-08-17 11:30:00,54.11,54.2,54.1,54.2,626800.0,32.756,32.8105,32.75,32.8105,626800.0
2010-08-17 11:40:00,54.2,54.22,54.16,54.2,543600.0,32.8105,32.8226,32.7863,32.8105,543600.0
2010-08-17 11:50:00,54.19,54.22,54.16,54.2,70800.0,32.8045,32.8226,32.7863,32.8105,70800.0
2010-08-17 12:00:00,54.2,54.22,54.19,54.21,68800.0,32.8105,32.8226,32.8045,32.8166,68800.0
2010-08-17 12:10:00,54.2,54.25,54.17,54.18,370500.0,32.8105,32.8408,32.7924,32.7984,370500.0
2010-08-17 12:20:00,54.18,54.21,54.16,54.21,440100.0,32.7984,32.8166,32.7863,32.8166,440100.0
2010-08-17 12:30:00,54.21,54.27,54.2,54.26,656700.0,32.8166,32.8529,32.8105,32.8468,656700.0
2010-08-17 12:40:00,54.27,54.29,54.25,54.29,159100.0,32.8529,32.865,32.8408,32.865,159100.0
2010-08-17 12:50:00,54.29,54.3,54.26,54.27,81800.0,32.865,32.8711,32.8468,32.8529,81800.0
2010-08-17 13:00:00,54.27,54.3,54.26,54.28,98900.0,32.8529,32.8711,32.8468,32.859,98900.0
2010-08-17 13:10:00,54.28,54.39,54.28,54.39,222200.0,32.859,32.9255,32.859,32.9255,222200.0
2010-08-17 13:20:00,54.4,54.47,54.4,54.47,193700.0,32.9316,32.974,32.9316,32.974,193700.0
2010-08-17 13:30:00,54.47,54.51,54.45,54.46,214500.0,32.974,32.9982,32.9619,32.9679,214500.0
2010-08-17 13:40:00,54.47,54.47,54.38,54.45,102900.0,32.974,32.974,32.9195,32.9619,102900.0
2010-08-17 13:50:00,54.44,54.44,54.34,54.41,167300.0,32.9558,32.9558,32.8953,32.9377,167300.0
2010-08-17 14:00:00,54.42,54.45,54.4,54.43,108900.0,32.9437,32.9619,32.9316,32.9498,108900.0
2010-08-17 14:10:00,54.43,54.48,54.38,54.38,116100.0,32.9498,32.98,32.9195,32.9195,116100.0
2010-08-17 14:20:00,54.37,54.47,54.37,54.46,119900.0,32.9134,32.974,32.9134,32.9679,119900.0
2010-08-17 14:30:00,54.45,54.49,54.42,54.42,171700.0,32.9619,32.9861,32.9437,32.9437,171700.0
2010-08-17 14:40:00,54.42,54.45,54.4,54.43,189700.0,32.9437,32.9619,32.9316,32.9498,189700.0
2010-08-17 14:50:00,54.44,54.49,54.41,54.43,169600.0,32.9558,32.9861,32.9377,32.9498,169600.0
2010-08-17 15:00:00,54.43,54.44,54.3,54.35,343100.0,32.9498,32.9558,32.8711,32.9013,343100.0
2010-08-17 15:10:00,54.35,54.38,54.29,54.33,256600.0,32.9013,32.9195,32.865,32.8892,256600.0
2010-08-17 15:20:00,54.34,54.42,54.34,54.42,258000.0,32.8953,32.9437,32.8953,32.9437,258000.0
2010-08-17 15:30:00,54.43,54.43,54.32,54.37,271100.0,32.9498,32.9498,32.8832,32.9134,271100.0
2010-08-17 15:40:00,54.37,54.38,54.26,54.31,546500.0,32.9134,32.9195,32.8468,32.8771,546500.0
2010-08-17 15:50:00,54.31,54.33,54.18,54.23,1829600.0,32.8771,32.8892,32.7984,32.8287,1829600.0
2010-08-18 09:30:00,54.08,54.16,53.6,53.67,901300.0,32.7379,32.7863,32.4473,32.4897,901300.0
2010-08-18 09:40:00,53.67,53.68,53.44,53.45,1034900.0,32.4897,32.4957,32.3505,32.3565,1034900.0
2010-08-18 09:50:00,53.45,53.48,53.37,53.46,2776200.0,32.3565,32.3747,32.3081,32.3626,2776200.0
2010-08-18 10:00:00,53.46,53.58,53.41,53.5,657200.0,32.3626,32.4352,32.3323,32.3868,657200.0
2010-08-18 10:10:00,53.5,53.57,53.43,53.45,395700.0,32.3868,32.4291,32.3444,32.3565,395700.0
2010-08-18 10:20:00,53.45,53.47,53.27,53.28,656700.0,32.3565,32.3686,32.2475,32.2536,656700.0
2010-08-18 10:30:00,53.28,53.48,53.22,53.41,1125500.0,32.2536,32.3747,32.2173,32.3323,1125500.0
2010-08-18 10:40:00,53.41,53.43,53.31,53.32,157200.0,32.3323,32.3444,32.2718,32.2778,157200.0
2010-08-18 10:50:00,53.31,53.32,53.26,53.32,299600.0,32.2718,32.2778,32.2415,32.2778,299600.0
2010-08-18 11:00:00,53.32,53.43,53.27,53.4,273200.0,32.2778,32.3444,32.2475,32.3262,273200.0
2010-08-18 11:10:00,53.39,53.46,53.38,53.39,301600.0,32.3202,32.3626,32.3141,32.3202,301600.0
2010-08-18 11:20:00,53.39,53.52,53.39,53.42,288000.0,32.3202,32.3989,32.3202,32.3383,288000.0
2010-08-18 11:30:00,53.43,53.51,53.42,53.49,141200.0,32.3444,32.3928,32.3383,32.3807,141200.0
2010-08-18 11:40:00,53.48,53.56,53.48,53.56,117400.0,32.3747,32.4231,32.3747,32.4231,117400.0
2010-08-18 11:50:00,53.56,53.58,53.5,53.56,265200.0,32.4231,32.4352,32.3868,32.4231,265200.0
2010-08-18 12:00:00,53.56,53.59,53.48,53.48,153300.0,32.4231,32.4413,32.3747,32.3747,153300.0
2010-08-18 12:10:00,53.49,53.52,53.48,53.51,197700.0,32.3807,32.3989,32.3747,32.3928,197700.0
2010-08-18 12:20:00,53.51,53.56,53.5,53.55,141200.0,32.3928,32.4231,32.3868,32.417,141200.0
2010-08-18 12:30:00,53.55,53.58,53.5,53.53,123500.0,32.417,32.4352,32.3868,32.4049,123500.0
2010-08-18 12:40:00,53.52,53.62,53.52,53.62,162100.0,32.3989,32.4594,32.3989,32.4594,162100.0
2010-08-18 12:50:00,53.62,53.73,53.61,53.69,238600.0,32.4594,32.526,32.4534,32.5018,238600.0
2010-08-18 13:00:00,53.69,53.84,53.69,53.83,328000.0,32.5018,32.5926,32.5018,32.5865,328000.0
2010-08-18 13:10:00,53.83,53.9,53.83,53.87,399200.0,32.5865,32.6289,32.5865,32.6108,399200.0
2010-08-18 13:20:00,53.87,53.88,53.82,53.85,168300.0,32.6108,32.6168,32.5805,32.5987,168300.0
2010-08-18 13:30:00,53.85,53.93,53.81,53.81,328500.0,32.5987,32.6471,32.5744,32.5744,328500.0
2010-08-18 13:40:00,53.81,53.86,53.8,53.85,166200.0,32.5744,32.6047,32.5684,32.5987,166200.0
2010-08-18 13:50:00,53.86,53.88,53.83,53.88,135800.0,32.6047,32.6168,32.5865,32.6168,135800.0
2010-08-18 14:00:00,53.88,53.92,53.75,53.77,267300.0,32.6168,32.641,32.5381,32.5502,267300.0
2010-08-18 14:10:00,53.78,53.88,53.77,53.78,686400.0,32.5563,32.6168,32.5502,32.5563,686400.0
2010-08-18 14:20:00,53.78,53.83,53.77,53.8,616700.0,32.5563,32.5865,32.5502,32.5684,616700.0
2010-08-18 14:30:00,53.79,53.81,53.75,53.81,244900.0,32.5623,32.5744,32.5381,32.5744,244900.0
2010-08-18 14:40:00,53.8,53.85,53.79,53.85,235600.0,32.5684,32.5987,32.5623,32.5987,235600.0
2010-08-18 14:50:00,53.85,53.89,53.78,53.81,271200.0,32.5987,32.6229,32.5563,32.5744,271200.0
2010-08-18 15:00:00,53.82,53.85,53.72,53.74,175000.0,32.5805,32.5987,32.52,32.5321,175000.0
2010-08-18 15:10:00,53.75,53.78,53.66,53.72,356900.0,32.5381,32.5563,32.4836,32.52,356900.0
2010-08-18 15:20:00,53.73,53.73,53.65,53.68,264100.0,32.526,32.526,32.4776,32.4957,264100.0
2010-08-18 15:30:00,53.68,53.78,53.64,53.72,345300.0,32.4957,32.5563,32.4715,32.52,345300.0
2010-08-18 15:40:00,53.72,53.76,53.63,53.73,622400.0,32.52,32.5442,32.4655,32.526,622400.0
2010-08-18 15:50:00,53.73,53.75,53.68,53.69,1332900.0,32.526,32.5381,32.4957,32.5018,1332900.0
2010-08-19 09:30:00,53.44,53.48,53.32,53.4,401600.0,32.3505,32.3747,32.2778,32.3262,401600.0
2010-08-19 09:40:00,53.4,53.55,53.35,53.37,318000.0,32.3262,32.417,32.296,32.3081,318000.0
2010-08-19 09:50:00,53.37,53.37,53.17,53.24,439300.0,32.3081,32.3081,32.187,32.2294,439300.0
2010-08-19 10:00:00,53.24,53.24,52.73,52.94,1543300.0,32.2294,32.2294,31.9206,32.0478,1543300.0
2010-08-19 10:10:00,52.95,53.12,52.91,53.11,532300.0,32.0538,32.1567,32.0296,32.1507,532300.0
2010-08-19 10:20:00,53.12,53.12,52.91,52.93,349700.0,32.1567,32.1567,32.0296,32.0417,349700.0
2010-08-19 10:30:00,52.93,53.11,52.86,52.87,499700.0,32.0417,32.1507,31.9993,32.0054,499700.0
2010-08-19 10:40:00,52.88,53.08,52.75,53.08,765600.0,32.0115,32.1325,31.9328,32.1325,765600.0
2010-08-19 10:50:00,53.07,53.09,52.89,53.01,371600.0,32.1265,32.1386,32.0175,32.0901,371600.0
2010-08-19 11:00:00,53.01,53.01,52.83,52.9,353800.0,32.0901,32.0901,31.9812,32.0236,353800.0
2010-08-19 11:10:00,52.91,52.96,52.83,52.89,251900.0,32.0296,32.0599,31.9812,32.0175,251900.0
2010-08-19 11:20:00,52.88,52.96,52.87,52.92,239200.0,32.0115,32.0599,32.0054,32.0357,239200.0
2010-08-19 11:30:00,52.92,52.93,52.72,52.8,974500.0,32.0357,32.0417,31.9146,31.963,974500.0
2010-08-19 11:40:00,52.8,52.81,52.66,52.7,577000.0,31.963,31.9691,31.8783,31.9025,577000.0
2010-08-19 11:50:00,52.69,52.72,52.6,52.7,557000.0,31.8964,31.9146,31.842,31.9025,557000.0
2010-08-19 12:00:00,52.7,52.74,52.63,52.71,199600.0,31.9025,31.9267,31.8601,31.9085,199600.0
2010-08-19 12:10:00,52.71,52.72,52.6,52.71,406700.0,31.9085,31.9146,31.842,31.9085,406700.0
2010-08-19 12:20:00,52.71,52.79,52.66,52.67,159300.0,31.9085,31.957,31.8783,31.8843,159300.0
2010-08-19 12:30:00,52.68,52.78,52.67,52.76,633900.0,31.8904,31.9509,31.8843,31.9388,633900.0
2010-08-19 12:40:00,52.77,52.77,52.67,52.67,165200.0,31.9449,31.9449,31.8843,31.8843,165200.0
2010-08-19 12:50:00,52.66,52.69,52.58,52.69,143800.0,31.8783,31.8964,31.8298,31.8964,143800.0
2010-08-19 13:00:00,52.7,52.77,52.67,52.69,212600.0,31.9025,31.9449,31.8843,31.8964,212600.0
2010-08-19 13:10:00,52.69,52.73,52.63,52.73,117700.0,31.8964,31.9206,31.8601,31.9206,117700.0
2010-08-19 13:20:00,52.72,52.76,52.7,52.7,108400.0,31.9146,31.9388,31.9025,31.9025,108400.0
2010-08-19 13:30:00,52.7,52.73,52.67,52.72,73100.0,31.9025,31.9206,31.8843,31.9146,73100.0
2010-08-19 13:40:00,52.72,52.72,52.65,52.68,132600.0,31.9146,31.9146,31.8722,31.8904,132600.0
2010-08-19 13:50:00,52.68,52.69,52.61,52.62,99500.0,31.8904,31.8964,31.848,31.8541,99500.0
2010-08-19 14:00:00,52.61,52.62,52.54,52.59,197200.0,31.848,31.8541,31.8056,31.8359,197200.0
2010-08-19 14:10:00,52.59,52.68,52.59,52.65,99900.0,31.8359,31.8904,31.8359,31.8722,99900.0
2010-08-19 14:20:00,52.64,52.73,52.64,52.69,209900.0,31.8662,31.9206,31.8662,31.8964,209900.0
2010-08-19 14:30:00,52.7,52.8,52.7,52.73,241100.0,31.9025,31.963,31.9025,31.9206,241100.0
2010-08-19 14:40:00,52.73,52.73,52.65,52.73,312700.0,31.9206,31.9206,31.8722,31.9206,312700.0
2010-08-19 14:50:00,52.72,52.8,52.7,52.71,213900.0,31.9146,31.963,31.9025,31.9085,213900.0
2010-08-19 15:00:00,52.71,52.76,52.66,52.75,183200.0,31.9085,31.9388,31.8783,31.9328,183200.0
2010-08-19 15:10:00,52.75,52.94,52.73,52.89,507100.0,31.9328,32.0478,31.9206,32.0175,507100.0
2010-08-19 15:20:00,52.89,52.96,52.85,52.87,567500.0,32.0175,32.0599,31.9933,32.0054,567500.0
2010-08-19 15:30:00,52.87,52.93,52.79,52.82,443400.0,32.0054,32.0417,31.957,31.9751,443400.0
2010-08-19 15:40:00,52.82,52.86,52.75,52.83,942000.0,31.9751,31.9993,31.9328,31.9812,942000.0
2010-08-19 15:50:00,52.83,52.9,52.79,52.82,1383900.0,31.9812,32.0236,31.957,31.9751,1383900.0
2010-08-20 09:30:00,52.55,52.59,52.31,52.35,479200.0,31.8117,31.8359,31.6664,31.6906,479200.0
2010-08-20 09:40:00,52.34,52.36,52.03,52.05,547000.0,31.6846,31.6967,31.4969,31.509,547000.0
2010-08-20 09:50:00,52.06,52.15,52.03,52.11,372000.0,31.5151,31.5695,31.4969,31.5453,372000.0
2010-08-20 10:00:00,52.12,52.24,52.1,52.16,396200.0,31.5514,31.624,31.5393,31.5756,396200.0
2010-08-20 10:10:00,52.16,52.22,52.04,52.14,359000.0,31.5756,31.6119,31.5029,31.5635,359000.0
2010-08-20 10:20:00,52.15,52.2,52.08,52.13,240400.0,31.5695,31.5998,31.5272,31.5574,240400.0
2010-08-20 10:30:00,52.13,52.22,52.1,52.17,328400.0,31.5574,31.6119,31.5393,31.5816,328400.0
2010-08-20 10:40:00,52.18,52.28,52.16,52.16,196700.0,31.5877,31.6482,31.5756,31.5756,196700.0
2010-08-20 10:50:00,52.17,52.19,52.08,52.13,187600.0,31.5816,31.5938,31.5272,31.5574,187600.0
2010-08-20 11:00:00,52.12,52.13,52.05,52.11,226900.0,31.5514,31.5574,31.509,31.5453,226900.0
2010-08-20 11:10:00,52.11,52.11,52.0,52.01,213500.0,31.5453,31.5453,31.4787,31.4848,213500.0
2010-08-20 11:20:00,52.02,52.04,51.96,52.02,325900.0,31.4908,31.5029,31.4545,31.4908,325900.0
2010-08-20 11:30:00,52.01,52.02,51.92,51.92,389900.0,31.4848,31.4908,31.4303,31.4303,389900.0
2010-08-20 11:40:00,51.92,51.98,51.85,51.86,375400.0,31.4303,31.4666,31.3879,31.394,375400.0
2010-08-20 11:50:00,51.86,51.88,51.77,51.81,393100.0,31.394,31.4061,31.3395,31.3637,393100.0
2010-08-20 12:00:00,51.81,51.84,51.78,51.83,293800.0,31.3637,31.3819,31.3456,31.3758,293800.0
2010-08-20 12:10:00,51.83,51.85,51.79,51.81,203200.0,31.3758,31.3879,31.3516,31.3637,203200.0
2010-08-20 12:20:00,51.81,51.91,51.81,51.91,165200.0,31.3637,31.4243,31.3637,31.4243,165200.0
2010-08-20 12:30:00,51.9,51.91,51.83,51.87,161500.0,31.4182,31.4243,31.3758,31.4,161500.0
2010-08-20 12:40:00,51.88,51.88,51.81,51.83,132000.0,31.4061,31.4061,31.3637,31.3758,132000.0
2010-08-20 12:50:00,51.83,51.88,51.82,51.87,74300.0,31.3758,31.4061,31.3698,31.4,74300.0
2010-08-20 13:00:00,51.87,51.99,51.86,51.98,93800.0,31.4,31.4727,31.394,31.4666,93800.0
2010-08-20 13:10:00,51.99,52.0,51.92,51.92,181400.0,31.4727,31.4787,31.4303,31.4303,181400.0
2010-08-20 13:20:00,51.91,51.99,51.91,51.97,117100.0,31.4243,31.4727,31.4243,31.4606,117100.0
2010-08-20 13:30:00,51.97,51.97,51.87,51.89,107000.0,31.4606,31.4606,31.4,31.4121,107000.0
2010-08-20 13:40:00,51.89,51.93,51.86,51.91,131600.0,31.4121,31.4364,31.394,31.4243,131600.0
2010-08-20 13:50:00,51.91,51.99,51.9,51.93,264800.0,31.4243,31.4727,31.4182,31.4364,264800.0
2010-08-20 14:00:00,51.92,51.96,51.92,51.96,92800.0,31.4303,31.4545,31.4303,31.4545,92800.0
2010-08-20 14:10:00,51.96,52.1,51.96,52.08,287600.0,31.4545,31.5393,31.4545,31.5272,287600.0
2010-08-20 14:20:00,52.09,52.1,52.03,52.04,249100.0,31.5332,31.5393,31.4969,31.5029,249100.0
2010-08-20 14:30:00,52.04,52.13,52.04,52.11,340100.0,31.5029,31.5574,31.5029,31.5453,340100.0
2010-08-20 14:40:00,52.11,52.19,52.09,52.14,434000.0,31.5453,31.5938,31.5332,31.5635,434000.0
2010-08-20 14:50:00,52.14,52.22,52.13,52.16,244900.0,31.5635,31.6119,31.5574,31.5756,244900.0
2010-08-20 15:00:00,52.16,52.16,52.09,52.12,399400.0,31.5756,31.5756,31.5332,31.5514,399400.0
2010-08-20 15:10:00,52.12,52.18,52.08,52.09,309400.0,31.5514,31.5877,31.5272,31.5332,309400.0
2010-08-20 15:20:00,52.09,52.12,52.03,52.12,299900.0,31.5332,31.5514,31.4969,31.5514,299900.0
2010-08-20 15:30:00,52.11,52.23,52.11,52.15,413000.0,31.5453,31.618,31.5453,31.5695,413000.0
2010-08-20 15:40:00,52.15,52.22,52.13,52.15,587100.0,31.5695,31.6119,31.5574,31.5695,587100.0
2010-08-20 15:50:00,52.16,52.24,52.15,52.16,1312400.0,31.5756,31.624,31.5695,31.5756,1312400.0
2010-08-23 09:30:00,52.26,52.43,52.17,52.43,314200.0,31.6361,31.739,31.5816,31.739,314200.0
2010-08-23 09:40:00,52.44,52.64,52.35,52.63,359400.0,31.7451,31.8662,31.6906,31.8601,359400.0
2010-08-23 09:50:00,52.63,52.67,52.57,52.64,279600.0,31.8601,31.8843,31.8238,31.8662,279600.0
2010-08-23 10:00:00,52.65,52.72,52.56,52.68,161400.0,31.8722,31.9146,31.8177,31.8904,161400.0
2010-08-23 10:10:00,52.68,52.7,52.6,52.64,228700.0,31.8904,31.9025,31.842,31.8662,228700.0
2010-08-23 10:20:00,52.63,52.65,52.5,52.57,184800.0,31.8601,31.8722,31.7814,31.8238,184800.0
2010-08-23 10:30:00,52.56,52.66,52.55,52.63,238800.0,31.8177,31.8783,31.8117,31.8601,238800.0
2010-08-23 10:40:00,52.63,52.67,52.38,52.38,312500.0,31.8601,31.8843,31.7088,31.7088,312500.0
2010-08-23 10:50:00,52.39,52.46,52.3,52.41,327400.0,31.7148,31.7572,31.6603,31.7269,327400.0
2010-08-23 11:00:00,52.42,52.46,52.24,52.44,311400.0,31.733,31.7572,31.624,31.7451,311400.0
2010-08-23 11:10:00,52.45,52.46,52.37,52.43,167000.0,31.7511,31.7572,31.7027,31.739,167000.0
2010-08-23 11:20:00,52.44,52.44,52.29,52.33,337800.0,31.7451,31.7451,31.6543,31.6785,337800.0
2010-08-23 11:30:00,52.33,52.44,52.29,52.36,227800.0,31.6785,31.7451,31.6543,31.6967,227800.0
2010-08-23 11:40:00,52.36,52.47,52.34,52.45,178500.0,31.6967,31.7633,31.6846,31.7511,178500.0
2010-08-23 11:50:00,52.45,52.49,52.41,52.42,108900.0,31.7511,31.7754,31.7269,31.733,108900.0
2010-08-23 12:00:00,52.42,52.48,52.39,52.47,98700.0,31.733,31.7693,31.7148,31.7633,98700.0
2010-08-23 12:10:00,52.48,52.55,52.45,52.48,170600.0,31.7693,31.8117,31.7511,31.7693,170600.0
2010-08-23 12:20:00,52.49,52.52,52.44,52.46,118600.0,31.7754,31.7935,31.7451,31.7572,118600.0
2010-08-23 12:30:00,52.47,52.51,52.41,52.46,62800.0,31.7633,31.7875,31.7269,31.7572,62800.0
2010-08-23 12:40:00,52.46,52.46,52.39,52.4,77800.0,31.7572,31.7572,31.7148,31.7209,77800.0
2010-08-23 12:50:00,52.41,52.44,52.37,52.39,77800.0,31.7269,31.7451,31.7027,31.7148,77800.0
2010-08-23 13:00:00,52.39,52.41,52.33,52.37,85800.0,31.7148,31.7269,31.6785,31.7027,85800.0
2010-08-23 13:10:00,52.36,52.43,52.32,52.42,102300.0,31.6967,31.739,31.6724,31.733,102300.0
2010-08-23 13:20:00,52.43,52.45,52.41,52.44,45400.0,31.739,31.7511,31.7269,31.7451,45400.0
2010-08-23 13:30:00,52.45,52.47,52.35,52.37,82500.0,31.7511,31.7633,31.6906,31.7027,82500.0
2010-08-23 13:40:00,52.37,52.43,52.33,52.4,115600.0,31.7027,31.739,31.6785,31.7209,115600.0
2010-08-23 13:50:00,52.4,52.48,52.4,52.46,86300.0,31.7209,31.7693,31.7209,31.7572,86300.0
2010-08-23 14:00:00,52.46,52.59,52.44,52.58,121700.0,31.7572,31.8359,31.7451,31.8298,121700.0
2010-08-23 14:10:00,52.58,52.66,52.55,52.58,188400.0,31.8298,31.8783,31.8117,31.8298,188400.0
2010-08-23 14:20:00,52.58,52.61,52.56,52.57,97800.0,31.8298,31.848,31.8177,31.8238,97800.0
2010-08-23 14:30:00,52.57,52.66,52.57,52.65,106400.0,31.8238,31.8783,31.8238,31.8722,106400.0
2010-08-23 14:40:00,52.64,52.67,52.6,52.61,100900.0,31.8662,31.8843,31.842,31.848,100900.0
2010-08-23 14:50:00,52.61,52.61,52.53,52.54,187900.0,31.848,31.848,31.7996,31.8056,187900.0
2010-08-23 15:00:00,52.54,52.59,52.53,52.55,153500.0,31.8056,31.8359,31.7996,31.8117,153500.0
2010-08-23 15:10:00,52.55,52.59,52.52,52.56,111200.0,31.8117,31.8359,31.7935,31.8177,111200.0
2010-08-23 15:20:00,52.56,52.58,52.35,52.38,292400.0,31.8177,31.8298,31.6906,31.7088,292400.0
2010-08-23 15:30:00,52.37,52.4,52.23,52.25,259200.0,31.7027,31.7209,31.618,31.6301,259200.0
2010-08-23 15:40:00,52.24,52.3,52.18,52.26,499700.0,31.624,31.6603,31.5877,31.6361,499700.0
2010-08-23 15:50:00,52.26,52.28,52.18,52.19,923800.0,31.6361,31.6482,31.5877,31.5938,923800.0
2010-08-24 09:30:00,51.6,51.67,51.47,51.51,656100.0,31.2366,31.279,31.1579,31.1821,656100.0
2010-08-24 09:40:00,51.5,51.65,51.49,51.52,308100.0,31.1761,31.2669,31.17,31.1882,308100.0
2010-08-24 09:50:00,51.53,51.6,51.47,51.53,479600.0,31.1942,31.2366,31.1579,31.1942,479600.0
2010-08-24 10:00:00,51.53,51.53,51.22,51.42,1281200.0,31.1942,31.1942,31.0066,31.1276,1281200.0
2010-08-24 10:10:00,51.42,51.69,51.42,51.61,655900.0,31.1276,31.2911,31.1276,31.2426,655900.0
2010-08-24 10:20:00,51.62,51.71,51.57,51.59,588500.0,31.2487,31.3032,31.2184,31.2305,588500.0
2010-08-24 10:30:00,51.59,51.62,51.43,51.5,392800.0,31.2305,31.2487,31.1337,31.1761,392800.0
2010-08-24 10:40:00,51.5,51.7,51.49,51.69,298600.0,31.1761,31.2971,31.17,31.2911,298600.0
2010-08-24 10:50:00,51.69,51.81,51.64,51.79,253900.0,31.2911,31.3637,31.2608,31.3516,253900.0
2010-08-24 11:00:00,51.78,51.98,51.74,51.74,434100.0,31.3456,31.4666,31.3213,31.3213,434100.0
2010-08-24 11:10:00,51.73,51.81,51.63,51.75,354000.0,31.3153,31.3637,31.2548,31.3274,354000.0
2010-08-24 11:20:00,51.76,51.84,51.73,51.8,139300.0,31.3334,31.3819,31.3153,31.3577,139300.0
2010-08-24 11:30:00,51.81,52.01,51.75,51.96,336300.0,31.3637,31.4848,31.3274,31.4545,336300.0
2010-08-24 11:40:00,51.96,52.08,51.95,51.99,167600.0,31.4545,31.5272,31.4485,31.4727,167600.0
2010-08-24 11:50:00,51.98,52.06,51.92,52.02,281800.0,31.4666,31.5151,31.4303,31.4908,281800.0
2010-08-24 12:00:00,52.02,52.09,52.0,52.04,119200.0,31.4908,31.5332,31.4787,31.5029,119200.0
2010-08-24 12:10:00,52.04,52.08,51.92,51.97,117400.0,31.5029,31.5272,31.4303,31.4606,117400.0
2010-08-24 12:20:00,51.96,51.96,51.79,51.81,144300.0,31.4545,31.4545,31.3516,31.3637,144300.0
2010-08-24 12:30:00,51.82,51.86,51.78,51.81,158400.0,31.3698,31.394,31.3456,31.3637,158400.0
2010-08-24 12:40:00,51.81,51.83,51.78,51.78,84600.0,31.3637,31.3758,31.3456,31.3456,84600.0
2010-08-24 12:50:00,51.79,51.84,51.76,51.79,193000.0,31.3516,31.3819,31.3334,31.3516,193000.0
2010-08-24 13:00:00,51.79,51.8,51.67,51.69,231800.0,31.3516,31.3577,31.279,31.2911,231800.0
2010-08-24 13:10:00,51.69,51.78,51.68,51.78,193800.0,31.2911,31.3456,31.285,31.3456,193800.0
2010-08-24 13:20:00,51.77,51.92,51.73,51.92,139600.0,31.3395,31.4303,31.3153,31.4303,139600.0
2010-08-24 13:30:00,51.91,51.91,51.82,51.85,110600.0,31.4243,31.4243,31.3698,31.3879,110600.0
2010-08-24 13:40:00,51.86,51.88,51.63,51.67,304300.0,31.394,31.4061,31.2548,31.279,304300.0
2010-08-24 13:50:00,51.67,51.7,51.56,51.58,144200.0,31.279,31.2971,31.2124,31.2245,144200.0
2010-08-24 14:00:00,51.58,51.63,51.55,51.61,197800.0,31.2245,31.2548,31.2063,31.2426,197800.0
2010-08-24 14:10:00,51.62,51.72,51.58,51.71,310800.0,31.2487,31.3092,31.2245,31.3032,310800.0
2010-08-24 14:20:00,51.7,51.73,51.61,51.63,190700.0,31.2971,31.3153,31.2426,31.2548,190700.0
2010-08-24 14:30:00,51.64,51.69,51.56,51.69,330100.0,31.2608,31.2911,31.2124,31.2911,330100.0
2010-08-24 14:40:00,51.69,51.71,51.58,51.61,240500.0,31.2911,31.3032,31.2245,31.2426,240500.0
2010-08-24 14:50:00,51.62,51.65,51.54,51.61,340500.0,31.2487,31.2669,31.2003,31.2426,340500.0
2010-08-24 15:00:00,51.61,51.73,51.58,51.71,210400.0,31.2426,31.3153,31.2245,31.3032,210400.0
2010-08-24 15:10:00,51.71,51.72,51.58,51.6,203200.0,31.3032,31.3092,31.2245,31.2366,203200.0
2010-08-24 15:20:00,51.6,51.74,51.54,51.66,597400.0,31.2366,31.3213,31.2003,31.2729,597400.0
2010-08-24 15:30:00,51.66,51.68,51.48,51.51,586200.0,31.2729,31.285,31.1639,31.1821,586200.0
2010-08-24 15:40:00,51.51,51.54,51.45,51.49,794800.0,31.1821,31.2003,31.1458,31.17,794800.0
2010-08-24 15:50:00,51.5,51.5,51.32,51.41,1361700.0,31.1761,31.1761,31.0671,31.1216,1361700.0
2010-08-25 09:30:00,51.11,51.18,50.94,51.11,619000.0,30.94,30.9823,30.8371,30.94,619000.0
2010-08-25 09:40:00,51.11,51.16,50.92,50.92,480400.0,30.94,30.9702,30.8249,30.8249,480400.0
2010-08-25 09:50:00,50.92,50.93,50.74,50.81,485900.0,30.8249,30.831,30.716,30.7584,485900.0
2010-08-25 10:00:00,50.82,51.0,50.63,50.99,1297200.0,30.7644,30.8734,30.6494,30.8673,1297200.0
2010-08-25 10:10:00,50.98,50.99,50.71,50.74,452500.0,30.8613,30.8673,30.6978,30.716,452500.0
2010-08-25 10:20:00,50.75,50.83,50.69,50.76,224100.0,30.722,30.7705,30.6857,30.7281,224100.0
2010-08-25 10:30:00,50.75,50.81,50.42,50.49,1560900.0,30.722,30.7584,30.5223,30.5646,1560900.0
2010-08-25 10:40:00,50.49,50.71,50.47,50.71,432500.0,30.5646,30.6978,30.5525,30.6978,432500.0
2010-08-25 10:50:00,50.72,50.73,50.6,50.69,277900.0,30.7039,30.7099,30.6312,30.6857,277900.0
2010-08-25 11:00:00,50.68,50.86,50.68,50.81,277000.0,30.6797,30.7886,30.6797,30.7584,277000.0
2010-08-25 11:10:00,50.81,50.88,50.68,50.85,491900.0,30.7584,30.8007,30.6797,30.7826,491900.0
2010-08-25 11:20:00,50.85,50.98,50.84,50.9,608100.0,30.7826,30.8613,30.7765,30.8128,608100.0
2010-08-25 11:30:00,50.9,50.9,50.76,50.8,357900.0,30.8128,30.8128,30.7281,30.7523,357900.0
2010-08-25 11:40:00,50.8,50.85,50.73,50.77,412000.0,30.7523,30.7826,30.7099,30.7341,412000.0
2010-08-25 11:50:00,50.77,50.85,50.76,50.82,94100.0,30.7341,30.7826,30.7281,30.7644,94100.0
2010-08-25 12:00:00,50.82,50.89,50.78,50.78,95300.0,30.7644,30.8068,30.7402,30.7402,95300.0
2010-08-25 12:10:00,50.78,50.85,50.75,50.79,205300.0,30.7402,30.7826,30.722,30.7462,205300.0
2010-08-25 12:20:00,50.79,50.8,50.69,50.71,142900.0,30.7462,30.7523,30.6857,30.6978,142900.0
2010-08-25 12:30:00,50.71,50.78,50.66,50.66,260400.0,30.6978,30.7402,30.6676,30.6676,260400.0
2010-08-25 12:40:00,50.65,50.65,50.61,50.64,122800.0,30.6615,30.6615,30.6373,30.6554,122800.0
2010-08-25 12:50:00,50.63,50.67,50.6,50.64,70000.0,30.6494,30.6736,30.6312,30.6554,70000.0
2010-08-25 13:00:00,50.64,50.71,50.61,50.71,87800.0,30.6554,30.6978,30.6373,30.6978,87800.0
2010-08-25 13:10:00,50.71,50.89,50.7,50.88,273100.0,30.6978,30.8068,30.6918,30.8007,273100.0
2010-08-25 13:20:00,50.88,50.9,50.75,50.76,143400.0,30.8007,30.8128,30.722,30.7281,143400.0
2010-08-25 13:30:00,50.76,50.92,50.74,50.89,241900.0,30.7281,30.8249,30.716,30.8068,241900.0
2010-08-25 13:40:00,50.89,50.97,50.85,50.96,280200.0,30.8068,30.8552,30.7826,30.8492,280200.0
2010-08-25 13:50:00,50.95,50.97,50.88,50.88,73400.0,30.8431,30.8552,30.8007,30.8007,73400.0
2010-08-25 14:00:00,50.87,50.97,50.86,50.94,210200.0,30.7947,30.8552,30.7886,30.8371,210200.0
2010-08-25 14:10:00,50.95,51.09,50.92,50.99,620600.0,30.8431,30.9279,30.8249,30.8673,620600.0
2010-08-25 14:20:00,51.0,51.0,50.91,50.92,316900.0,30.8734,30.8734,30.8189,30.8249,316900.0
2010-08-25 14:30:00,50.91,51.2,50.88,51.16,564300.0,30.8189,30.9944,30.8007,30.9702,564300.0
2010-08-25 14:40:00,51.16,51.26,51.15,51.23,945900.0,30.9702,31.0308,30.9642,31.0126,945900.0
2010-08-25 14:50:00,51.23,51.25,51.14,51.21,446900.0,31.0126,31.0247,30.9581,31.0005,446900.0
2010-08-25 15:00:00,51.21,51.25,51.11,51.11,284500.0,31.0005,31.0247,30.94,30.94,284500.0
2010-08-25 15:10:00,51.12,51.2,51.03,51.05,342400.0,30.946,30.9944,30.8915,30.9036,342400.0
2010-08-25 15:20:00,51.05,51.07,50.99,51.02,241900.0,30.9036,30.9157,30.8673,30.8855,241900.0
2010-08-25 15:30:00,51.02,51.33,51.02,51.27,600000.0,30.8855,31.0731,30.8855,31.0368,600000.0
2010-08-25 15:40:00,51.28,51.4,51.26,51.34,1027300.0,31.0429,31.1155,31.0308,31.0792,1027300.0
2010-08-25 15:50:00,51.33,51.37,51.22,51.24,1101600.0,31.0731,31.0974,31.0066,31.0187,1101600.0
2010-08-26 09:30:00,51.53,51.7,51.45,51.45,480600.0,31.1942,31.2971,31.1458,31.1458,480600.0
2010-08-26 09:40:00,51.44,51.51,51.38,51.41,306000.0,31.1397,31.1821,31.1034,31.1216,306000.0
2010-08-26 09:50:00,51.41,51.41,51.22,51.39,294300.0,31.1216,31.1216,31.0066,31.1095,294300.0
2010-08-26 10:00:00,51.38,51.56,51.35,51.55,353700.0,31.1034,31.2124,31.0853,31.2063,353700.0
2010-08-26 10:10:00,51.55,51.63,51.52,51.61,298900.0,31.2063,31.2548,31.1882,31.2426,298900.0
2010-08-26 10:20:00,51.62,51.62,51.43,51.45,213400.0,31.2487,31.2487,31.1337,31.1458,213400.0
2010-08-26 10:30:00,51.45,51.61,51.38,51.55,307300.0,31.1458,31.2426,31.1034,31.2063,307300.0
2010-08-26 10:40:00,51.56,51.63,51.54,51.57,137800.0,31.2124,31.2548,31.2003,31.2184,137800.0
2010-08-26 10:50:00,51.57,51.61,51.47,51.5,351200.0,31.2184,31.2426,31.1579,31.1761,351200.0
2010-08-26 11:00:00,51.5,51.52,51.12,51.16,651000.0,31.1761,31.1882,30.946,30.9702,651000.0
2010-08-26 11:10:00,51.16,51.26,51.1,51.23,300600.0,30.9702,31.0308,30.9339,31.0126,300600.0
2010-08-26 11:20:00,51.22,51.26,51.15,51.25,257300.0,31.0066,31.0308,30.9642,31.0247,257300.0
2010-08-26 11:30:00,51.25,51.34,51.2,51.26,135300.0,31.0247,31.0792,30.9944,31.0308,135300.0
2010-08-26 11:40:00,51.26,51.28,51.12,51.17,215700.0,31.0308,31.0429,30.946,30.9763,215700.0
2010-08-26 11:50:00,51.17,51.18,51.0,51.18,391900.0,30.9763,30.9823,30.8734,30.9823,391900.0
2010-08-26 12:00:00,51.18,51.18,51.07,51.1,288100.0,30.9823,30.9823,30.9157,30.9339,288100.0
2010-08-26 12:10:00,51.1,51.12,50.94,50.98,46600.0,30.9339,30.946,30.8371,30.8613,46600.0
2010-08-26 12:20:00,50.98,51.12,50.98,51.09,61500.0,30.8613,30.946,30.8613,30.9279,61500.0
2010-08-26 12:30:00,51.1,51.11,51.06,51.06,31500.0,30.9339,30.94,30.9097,30.9097,31500.0
2010-08-26 12:40:00,51.06,51.06,51.0,51.03,190300.0,30.9097,30.9097,30.8734,30.8915,190300.0
2010-08-26 12:50:00,51.03,51.05,50.9,51.04,199300.0,30.8915,30.9036,30.8128,30.8976,199300.0
2010-08-26 13:00:00,51.05,51.07,50.97,50.99,135500.0,30.9036,30.9157,30.8552,30.8673,135500.0
2010-08-26 13:10:00,50.98,51.03,50.95,51.0,46500.0,30.8613,30.8915,30.8431,30.8734,46500.0
2010-08-26 13:20:00,51.0,51.08,51.0,51.07,73000.0,30.8734,30.9218,30.8734,30.9157,73000.0
2010-08-26 13:30:00,51.08,51.11,51.03,51.03,134400.0,30.9218,30.94,30.8915,30.8915,134400.0
2010-08-26 13:40:00,51.04,51.09,51.02,51.02,49000.0,30.8976,30.9279,30.8855,30.8855,49000.0
2010-08-26 13:50:00,51.0,51.02,50.91,50.91,81100.0,30.8734,30.8855,30.8189,30.8189,81100.0
2010-08-26 14:00:00,50.9,50.97,50.85,50.85,200400.0,30.8128,30.8552,30.7826,30.7826,200400.0
2010-08-26 14:10:00,50.85,50.85,50.66,50.73,289600.0,30.7826,30.7826,30.6676,30.7099,289600.0
2010-08-26 14:20:00,50.72,50.8,50.72,50.76,158600.0,30.7039,30.7523,30.7039,30.7281,158600.0
2010-08-26 14:30:00,50.76,50.76,50.64,50.72,231600.0,30.7281,30.7281,30.6554,30.7039,231600.0
2010-08-26 14:40:00,50.73,50.77,50.63,50.66,125600.0,30.7099,30.7341,30.6494,30.6676,125600.0
2010-08-26 14:50:00,50.66,50.69,50.49,50.53,407800.0,30.6676,30.6857,30.5646,30.5889,407800.0
2010-08-26 15:00:00,50.53,50.63,50.53,50.6,327400.0,30.5889,30.6494,30.5889,30.6312,327400.0
2010-08-26 15:10:00,50.61,50.78,50.61,50.78,375800.0,30.6373,30.7402,30.6373,30.7402,375800.0
2010-08-26 15:20:00,50.78,50.87,50.76,50.84,421000.0,30.7402,30.7947,30.7281,30.7765,421000.0
2010-08-26 15:30:00,50.82,50.88,50.77,50.85,367500.0,30.7644,30.8007,30.7341,30.7826,367500.0
2010-08-26 15:40:00,50.85,50.98,50.83,50.91,710700.0,30.7826,30.8613,30.7705,30.8189,710700.0
2010-08-26 15:50:00,50.9,50.91,50.68,50.73,903600.0,30.8128,30.8189,30.6797,30.7099,903600.0
2010-08-27 09:30:00,51.08,51.19,50.93,50.94,497900.0,30.9218,30.9884,30.831,30.8371,497900.0
2010-08-27 09:40:00,50.93,50.99,50.82,50.88,456300.0,30.831,30.8673,30.7644,30.8007,456300.0
2010-08-27 09:50:00,50.89,51.07,50.71,50.75,664600.0,30.8068,30.9157,30.6978,30.722,664600.0
2010-08-27 10:00:00,50.75,50.87,50.33,50.47,1713600.0,30.722,30.7947,30.4678,30.5525,1713600.0
2010-08-27 10:10:00,50.47,50.89,50.46,50.86,568900.0,30.5525,30.8068,30.5465,30.7886,568900.0
2010-08-27 10:20:00,50.86,51.06,50.73,51.02,431200.0,30.7886,30.9097,30.7099,30.8855,431200.0
2010-08-27 10:30:00,51.01,51.26,50.96,51.23,510400.0,30.8794,31.0308,30.8492,31.0126,510400.0
2010-08-27 10:40:00,51.22,51.26,51.15,51.21,242600.0,31.0066,31.0308,30.9642,31.0005,242600.0
2010-08-27 10:50:00,51.2,51.35,51.2,51.35,204900.0,30.9944,31.0853,30.9944,31.0853,204900.0
2010-08-27 11:00:00,51.35,51.74,51.34,51.65,374700.0,31.0853,31.3213,31.0792,31.2669,374700.0
2010-08-27 11:10:00,51.65,51.84,51.62,51.71,326600.0,31.2669,31.3819,31.2487,31.3032,326600.0
2010-08-27 11:20:00,51.71,51.73,51.65,51.7,283200.0,31.3032,31.3153,31.2669,31.2971,283200.0
2010-08-27 11:30:00,51.7,51.77,51.65,51.65,224400.0,31.2971,31.3395,31.2669,31.2669,224400.0
2010-08-27 11:40:00,51.65,51.71,51.59,51.7,310000.0,31.2669,31.3032,31.2305,31.2971,310000.0
2010-08-27 11:50:00,51.69,51.8,51.68,51.75,257900.0,31.2911,31.3577,31.285,31.3274,257900.0
2010-08-27 12:00:00,51.74,51.77,51.69,51.72,131200.0,31.3213,31.3395,31.2911,31.3092,131200.0
2010-08-27 12:10:00,51.72,51.82,51.71,51.81,109100.0,31.3092,31.3698,31.3032,31.3637,109100.0
2010-08-27 12:20:00,51.81,51.85,51.75,51.79,174700.0,31.3637,31.3879,31.3274,31.3516,174700.0
2010-08-27 12:30:00,51.8,51.84,51.74,51.76,155800.0,31.3577,31.3819,31.3213,31.3334,155800.0
2010-08-27 12:40:00,51.75,51.76,51.63,51.65,209400.0,31.3274,31.3334,31.2548,31.2669,209400.0
2010-08-27 12:50:00,51.65,51.66,51.52,51.55,160700.0,31.2669,31.2729,31.1882,31.2063,160700.0
2010-08-27 13:00:00,51.56,51.59,51.52,51.58,141400.0,31.2124,31.2305,31.1882,31.2245,141400.0
2010-08-27 13:10:00,51.58,51.61,51.53,51.57,120100.0,31.2245,31.2426,31.1942,31.2184,120100.0
2010-08-27 13:20:00,51.58,51.67,51.58,51.67,191200.0,31.2245,31.279,31.2245,31.279,191200.0
2010-08-27 13:30:00,51.66,51.89,51.64,51.87,1121600.0,31.2729,31.4121,31.2608,31.4,1121600.0
2010-08-27 13:40:00,51.87,51.92,51.79,51.81,390300.0,31.4,31.4303,31.3516,31.3637,390300.0
2010-08-27 13:50:00,51.82,51.95,51.81,51.95,480900.0,31.3698,31.4485,31.3637,31.4485,480900.0
2010-08-27 14:00:00,51.95,51.99,51.9,51.95,1301500.0,31.4485,31.4727,31.4182,31.4485,1301500.0
2010-08-27 14:10:00,51.95,51.99,51.9,51.93,341000.0,31.4485,31.4727,31.4182,31.4364,341000.0
2010-08-27 14:20:00,51.94,51.95,51.88,51.94,264400.0,31.4424,31.4485,31.4061,31.4424,264400.0
2010-08-27 14:30:00,51.94,52.01,51.94,52.01,350700.0,31.4424,31.4848,31.4424,31.4848,350700.0
2010-08-27 14:40:00,52.01,52.03,51.93,51.94,194500.0,31.4848,31.4969,31.4364,31.4424,194500.0
2010-08-27 14:50:00,51.93,51.96,51.88,51.91,161100.0,31.4364,31.4545,31.4061,31.4243,161100.0
2010-08-27 15:00:00,51.91,51.92,51.8,51.86,151200.0,31.4243,31.4303,31.3577,31.394,151200.0
2010-08-27 15:10:00,51.86,51.92,51.82,51.85,284800.0,31.394,31.4303,31.3698,31.3879,284800.0
2010-08-27 15:20:00,51.85,52.14,51.85,52.12,700700.0,31.3879,31.5635,31.3879,31.5514,700700.0
2010-08-27 15:30:00,52.12,52.16,52.04,52.04,567200.0,31.5514,31.5756,31.5029,31.5029,567200.0
2010-08-27 15:40:00,52.04,52.19,52.01,52.14,836900.0,31.5029,31.5938,31.4848,31.5635,836900.0
2010-08-27 15:50:00,52.14,52.2,52.1,52.12,2051900.0,31.5635,31.5998,31.5393,31.5514,2051900.0
2010-08-30 09:30:00,51.97,52.24,51.95,52.17,501400.0,31.4606,31.624,31.4485,31.5816,501400.0
2010-08-30 09:40:00,52.17,52.22,52.12,52.14,190900.0,31.5816,31.6119,31.5514,31.5635,190900.0
2010-08-30 09:50:00,52.14,52.17,52.02,52.14,208400.0,31.5635,31.5816,31.4908,31.5635,208400.0
2010-08-30 10:00:00,52.14,52.14,52.02,52.11,170300.0,31.5635,31.5635,31.4908,31.5453,170300.0
2010-08-30 10:10:00,52.11,52.11,51.84,51.91,331600.0,31.5453,31.5453,31.3819,31.4243,331600.0
2010-08-30 10:20:00,51.9,52.03,51.83,52.01,332900.0,31.4182,31.4969,31.3758,31.4848,332900.0
2010-08-30 10:30:00,52.01,52.04,51.92,52.03,169300.0,31.4848,31.5029,31.4303,31.4969,169300.0
2010-08-30 10:40:00,52.04,52.08,51.96,52.08,137700.0,31.5029,31.5272,31.4545,31.5272,137700.0
2010-08-30 10:50:00,52.09,52.17,52.09,52.14,145000.0,31.5332,31.5816,31.5332,31.5635,145000.0
2010-08-30 11:00:00,52.14,52.16,52.0,52.02,115200.0,31.5635,31.5756,31.4787,31.4908,115200.0
2010-08-30 11:10:00,52.02,52.06,51.98,52.06,108300.0,31.4908,31.5151,31.4666,31.5151,108300.0
2010-08-30 11:20:00,52.06,52.06,51.94,52.02,150100.0,31.5151,31.5151,31.4424,31.4908,150100.0
2010-08-30 11:30:00,52.01,52.09,51.96,52.04,627100.0,31.4848,31.5332,31.4545,31.5029,627100.0
2010-08-30 11:40:00,52.04,52.06,51.87,51.91,192100.0,31.5029,31.5151,31.4,31.4243,192100.0
2010-08-30 11:50:00,51.91,51.92,51.84,51.91,193100.0,31.4243,31.4303,31.3819,31.4243,193100.0
2010-08-30 12:00:00,51.92,51.93,51.86,51.89,30800.0,31.4303,31.4364,31.394,31.4121,30800.0
2010-08-30 12:10:00,51.89,51.91,51.82,51.83,56000.0,31.4121,31.4243,31.3698,31.3758,56000.0
2010-08-30 12:20:00,51.82,51.86,51.82,51.86,68200.0,31.3698,31.394,31.3698,31.394,68200.0
2010-08-30 12:30:00,51.86,51.96,51.85,51.96,78800.0,31.394,31.4545,31.3879,31.4545,78800.0
2010-08-30 12:40:00,51.97,52.05,51.94,52.02,108000.0,31.4606,31.509,31.4424,31.4908,108000.0
2010-08-30 12:50:00,52.02,52.05,51.99,52.0,68100.0,31.4908,31.509,31.4727,31.4787,68100.0
2010-08-30 13:00:00,51.99,52.03,51.98,52.01,204400.0,31.4727,31.4969,31.4666,31.4848,204400.0
2010-08-30 13:10:00,52.0,52.05,51.98,52.01,72200.0,31.4787,31.509,31.4666,31.4848,72200.0
2010-08-30 13:20:00,52.01,52.01,51.8,51.82,188200.0,31.4848,31.4848,31.3577,31.3698,188200.0
2010-08-30 13:30:00,51.82,51.85,51.8,51.8,42900.0,31.3698,31.3879,31.3577,31.3577,42900.0
2010-08-30 13:40:00,51.79,51.86,51.77,51.86,90800.0,31.3516,31.394,31.3395,31.394,90800.0
2010-08-30 13:50:00,51.85,51.87,51.79,51.82,103700.0,31.3879,31.4,31.3516,31.3698,103700.0
2010-08-30 14:00:00,51.81,51.87,51.71,51.73,186000.0,31.3637,31.4,31.3032,31.3153,186000.0
2010-08-30 14:10:00,51.73,51.76,51.68,51.74,121300.0,31.3153,31.3334,31.285,31.3213,121300.0
2010-08-30 14:20:00,51.75,51.79,51.68,51.79,105600.0,31.3274,31.3516,31.285,31.3516,105600.0
2010-08-30 14:30:00,51.79,51.85,51.75,51.76,115500.0,31.3516,31.3879,31.3274,31.3334,115500.0
2010-08-30 14:40:00,51.75,51.82,51.71,51.72,148500.0,31.3274,31.3698,31.3032,31.3092,148500.0
2010-08-30 14:50:00,51.72,51.78,51.7,51.74,99700.0,31.3092,31.3456,31.2971,31.3213,99700.0
2010-08-30 15:00:00,51.74,51.77,51.68,51.68,200500.0,31.3213,31.3395,31.285,31.285,200500.0
2010-08-30 15:10:00,51.67,51.71,51.55,51.59,235600.0,31.279,31.3032,31.2063,31.2305,235600.0
2010-08-30 15:20:00,51.58,51.63,51.54,51.56,209000.0,31.2245,31.2548,31.2003,31.2124,209000.0
2010-08-30 15:30:00,51.56,51.63,51.51,51.61,235900.0,31.2124,31.2548,31.1821,31.2426,235900.0
2010-08-30 15:40:00,51.61,51.63,51.47,51.49,583100.0,31.2426,31.2548,31.1579,31.17,583100.0
2010-08-30 15:50:00,51.49,51.51,51.33,51.37,1146400.0,31.17,31.1821,31.0731,31.0974,1146400.0
2010-08-31 09:30:00,51.17,51.17,50.92,51.01,866200.0,30.9763,30.9763,30.8249,30.8794,866200.0
2010-08-31 09:40:00,51.02,51.42,50.92,51.38,725000.0,30.8855,31.1276,30.8249,31.1034,725000.0
2010-08-31 09:50:00,51.38,51.44,51.08,51.14,558200.0,31.1034,31.1397,30.9218,30.9581,558200.0
2010-08-31 10:00:00,51.17,51.47,51.14,51.45,622100.0,30.9763,31.1579,30.9581,31.1458,622100.0
2010-08-31 10:10:00,51.48,51.6,51.38,51.42,391600.0,31.1639,31.2366,31.1034,31.1276,391600.0
2010-08-31 10:20:00,51.43,51.53,51.41,51.53,216600.0,31.1337,31.1942,31.1216,31.1942,216600.0
2010-08-31 10:30:00,51.52,51.6,51.38,51.42,641900.0,31.1882,31.2366,31.1034,31.1276,641900.0
2010-08-31 10:40:00,51.42,51.43,51.3,51.34,431000.0,31.1276,31.1337,31.055,31.0792,431000.0
2010-08-31 10:50:00,51.33,51.54,51.33,51.51,312100.0,31.0731,31.2003,31.0731,31.1821,312100.0
2010-08-31 11:00:00,51.51,51.58,51.39,51.39,259600.0,31.1821,31.2245,31.1095,31.1095,259600.0
2010-08-31 11:10:00,51.39,51.46,51.31,51.35,425200.0,31.1095,31.1518,31.061,31.0853,425200.0
2010-08-31 11:20:00,51.34,51.51,51.34,51.45,173800.0,31.0792,31.1821,31.0792,31.1458,173800.0
2010-08-31 11:30:00,51.44,51.52,51.41,51.47,201400.0,31.1397,31.1882,31.1216,31.1579,201400.0
2010-08-31 11:40:00,51.47,51.51,51.4,51.41,95300.0,31.1579,31.1821,31.1155,31.1216,95300.0
2010-08-31 11:50:00,51.42,51.56,51.42,51.47,101100.0,31.1276,31.2124,31.1276,31.1579,101100.0
2010-08-31 12:00:00,51.47,51.52,51.36,51.36,109200.0,31.1579,31.1882,31.0913,31.0913,109200.0
2010-08-31 12:10:00,51.36,51.37,51.29,51.33,101800.0,31.0913,31.0974,31.0489,31.0731,101800.0
2010-08-31 12:20:00,51.33,51.35,51.18,51.19,228200.0,31.0731,31.0853,30.9823,30.9884,228200.0
2010-08-31 12:30:00,51.19,51.28,51.17,51.26,134200.0,30.9884,31.0429,30.9763,31.0308,134200.0
2010-08-31 12:40:00,51.25,51.25,51.08,51.21,271000.0,31.0247,31.0247,30.9218,31.0005,271000.0
2010-08-31 12:50:00,51.21,51.23,51.11,51.11,127700.0,31.0005,31.0126,30.94,30.94,127700.0
2010-08-31 13:00:00,51.11,51.23,51.1,51.22,261200.0,30.94,31.0126,30.9339,31.0066,261200.0
2010-08-31 13:10:00,51.22,51.3,51.2,51.2,131300.0,31.0066,31.055,30.9944,30.9944,131300.0
2010-08-31 13:20:00,51.2,51.28,51.2,51.27,74200.0,30.9944,31.0429,30.9944,31.0368,74200.0
2010-08-31 13:30:00,51.27,51.31,51.21,51.28,259600.0,31.0368,31.061,31.0005,31.0429,259600.0
2010-08-31 13:40:00,51.29,51.31,51.27,51.28,200700.0,31.0489,31.061,31.0368,31.0429,200700.0
2010-08-31 13:50:00,51.28,51.33,51.27,51.31,173800.0,31.0429,31.0731,31.0368,31.061,173800.0
2010-08-31 14:00:00,51.31,51.41,51.2,51.36,388300.0,31.061,31.1216,30.9944,31.0913,388300.0
2010-08-31 14:10:00,51.37,51.42,51.12,51.12,618300.0,31.0974,31.1276,30.946,30.946,618300.0
2010-08-31 14:20:00,51.12,51.16,51.05,51.09,402000.0,30.946,30.9702,30.9036,30.9279,402000.0
2010-08-31 14:30:00,51.1,51.1,50.93,50.96,367400.0,30.9339,30.9339,30.831,30.8492,367400.0
2010-08-31 14:40:00,50.95,50.99,50.83,50.83,459800.0,30.8431,30.8673,30.7705,30.7705,459800.0
2010-08-31 14:50:00,50.83,50.99,50.81,50.91,331600.0,30.7705,30.8673,30.7584,30.8189,331600.0
2010-08-31 15:00:00,50.91,51.05,50.9,51.01,431800.0,30.8189,30.9036,30.8128,30.8794,431800.0
2010-08-31 15:10:00,51.0,51.02,50.9,51.01,439700.0,30.8734,30.8855,30.8128,30.8794,439700.0
2010-08-31 15:20:00,51.01,51.06,50.97,51.05,342100.0,30.8794,30.9097,30.8552,30.9036,342100.0
2010-08-31 15:30:00,51.05,51.19,50.92,50.99,623000.0,30.9036,30.9884,30.8249,30.8673,623000.0
2010-08-31 15:40:00,50.98,51.45,50.98,51.32,1680900.0,30.8613,31.1458,30.8613,31.0671,1680900.0
2010-08-31 15:50:00,51.33,51.35,51.07,51.18,1686400.0,31.0731,31.0853,30.9157,30.9823,1686400.0
2010-09-01 09:30:00,52.05,52.27,51.97,52.06,861000.0,31.509,31.6422,31.4606,31.5151,861000.0
2010-09-01 09:40:00,52.06,52.12,52.02,52.09,627100.0,31.5151,31.5514,31.4908,31.5332,627100.0
2010-09-01 09:50:00,52.1,52.39,52.1,52.36,681700.0,31.5393,31.7148,31.5393,31.6967,681700.0
2010-09-01 10:00:00,52.37,52.89,52.34,52.79,1151300.0,31.7027,32.0175,31.6846,31.957,1151300.0
2010-09-01 10:10:00,52.79,52.97,52.79,52.88,859200.0,31.957,32.0659,31.957,32.0115,859200.0
2010-09-01 10:20:00,52.88,52.9,52.73,52.75,615000.0,32.0115,32.0236,31.9206,31.9328,615000.0
2010-09-01 10:30:00,52.74,52.9,52.68,52.84,738200.0,31.9267,32.0236,31.8904,31.9872,738200.0
2010-09-01 10:40:00,52.84,52.94,52.82,52.92,802500.0,31.9872,32.0478,31.9751,32.0357,802500.0
2010-09-01 10:50:00,52.92,53.08,52.91,52.98,824000.0,32.0357,32.1325,32.0296,32.072,824000.0
2010-09-01 11:00:00,52.98,53.0,52.91,52.92,313200.0,32.072,32.0841,32.0296,32.0357,313200.0
2010-09-01 11:10:00,52.93,52.97,52.79,52.79,607700.0,32.0417,32.0659,31.957,31.957,607700.0
2010-09-01 11:20:00,52.79,52.83,52.74,52.81,509800.0,31.957,31.9812,31.9267,31.9691,509800.0
2010-09-01 11:30:00,52.81,52.87,52.77,52.78,666100.0,31.9691,32.0054,31.9449,31.9509,666100.0
2010-09-01 11:40:00,52.78,52.9,52.76,52.84,352200.0,31.9509,32.0236,31.9388,31.9872,352200.0
2010-09-01 11:50:00,52.84,53.0,52.83,52.95,189800.0,31.9872,32.0841,31.9812,32.0538,189800.0
2010-09-01 12:00:00,52.95,52.97,52.92,52.94,296900.0,32.0538,32.0659,32.0357,32.0478,296900.0
2010-09-01 12:10:00,52.94,52.99,52.91,52.91,66700.0,32.0478,32.078,32.0296,32.0296,66700.0
2010-09-01 12:20:00,52.91,52.98,52.88,52.91,197700.0,32.0296,32.072,32.0115,32.0296,197700.0
2010-09-01 12:30:00,52.91,52.93,52.88,52.89,118600.0,32.0296,32.0417,32.0115,32.0175,118600.0
2010-09-01 12:40:00,52.89,52.98,52.87,52.95,87300.0,32.0175,32.072,32.0054,32.0538,87300.0
2010-09-01 12:50:00,52.95,52.99,52.92,52.97,79800.0,32.0538,32.078,32.0357,32.0659,79800.0
2010-09-01 13:00:00,52.98,53.02,52.95,53.01,47000.0,32.072,32.0962,32.0538,32.0901,47000.0
2010-09-01 13:10:00,53.0,53.04,52.99,53.01,135200.0,32.0841,32.1083,32.078,32.0901,135200.0
2010-09-01 13:20:00,53.01,53.06,52.99,53.06,49200.0,32.0901,32.1204,32.078,32.1204,49200.0
2010-09-01 13:30:00,53.05,53.1,53.01,53.03,385300.0,32.1144,32.1446,32.0901,32.1023,385300.0
2010-09-01 13:40:00,53.02,53.11,53.0,53.1,169300.0,32.0962,32.1507,32.0841,32.1446,169300.0
2010-09-01 13:50:00,53.1,53.12,53.05,53.08,133500.0,32.1446,32.1567,32.1144,32.1325,133500.0
2010-09-01 14:00:00,53.08,53.14,53.05,53.1,100800.0,32.1325,32.1688,32.1144,32.1446,100800.0
2010-09-01 14:10:00,53.1,53.1,52.96,52.98,110600.0,32.1446,32.1446,32.0599,32.072,110600.0
2010-09-01 14:20:00,52.99,53.05,52.93,53.04,215900.0,32.078,32.1144,32.0417,32.1083,215900.0
2010-09-01 14:30:00,53.04,53.06,52.92,52.92,114400.0,32.1083,32.1204,32.0357,32.0357,114400.0
2010-09-01 14:40:00,52.92,52.95,52.87,52.94,273300.0,32.0357,32.0538,32.0054,32.0478,273300.0
2010-09-01 14:50:00,52.94,52.95,52.89,52.94,164500.0,32.0478,32.0538,32.0175,32.0478,164500.0
2010-09-01 15:00:00,52.93,53.05,52.88,53.0,279200.0,32.0417,32.1144,32.0115,32.0841,279200.0
2010-09-01 15:10:00,53.0,53.05,52.97,52.99,139000.0,32.0841,32.1144,32.0659,32.078,139000.0
2010-09-01 15:20:00,52.99,53.02,52.87,52.97,297400.0,32.078,32.0962,32.0054,32.0659,297400.0
2010-09-01 15:30:00,52.97,53.14,52.92,53.09,593900.0,32.0659,32.1688,32.0357,32.1386,593900.0
2010-09-01 15:40:00,53.09,53.24,53.09,53.12,984500.0,32.1386,32.2294,32.1386,32.1567,984500.0
2010-09-01 15:50:00,53.11,53.14,53.02,53.09,1983400.0,32.1507,32.1688,32.0962,32.1386,1983400.0
2010-09-02 09:30:00,53.18,53.21,53.0,53.12,536400.0,32.1931,32.2112,32.0841,32.1567,536400.0
2010-09-02 09:40:00,53.11,53.23,52.98,53.23,421100.0,32.1507,32.2233,32.072,32.2233,421100.0
2010-09-02 09:50:00,53.23,53.3,53.19,53.28,189700.0,32.2233,32.2657,32.1991,32.2536,189700.0
2010-09-02 10:00:00,53.28,53.44,53.25,53.25,434800.0,32.2536,32.3505,32.2354,32.2354,434800.0
2010-09-02 10:10:00,53.25,53.27,53.14,53.17,241500.0,32.2354,32.2475,32.1688,32.187,241500.0
2010-09-02 10:20:00,53.17,53.33,53.14,53.32,133800.0,32.187,32.2839,32.1688,32.2778,133800.0
2010-09-02 10:30:00,53.32,53.38,53.25,53.36,156400.0,32.2778,32.3141,32.2354,32.302,156400.0
2010-09-02 10:40:00,53.36,53.42,53.3,53.37,179900.0,32.302,32.3383,32.2657,32.3081,179900.0
2010-09-02 10:50:00,53.38,53.42,53.33,53.37,180200.0,32.3141,32.3383,32.2839,32.3081,180200.0
2010-09-02 11:00:00,53.37,53.44,53.27,53.34,170200.0,32.3081,32.3505,32.2475,32.2899,170200.0
2010-09-02 11:10:00,53.34,53.38,52.88,53.1,687300.0,32.2899,32.3141,32.0115,32.1446,687300.0
2010-09-02 11:20:00,53.1,53.11,52.88,53.0,778700.0,32.1446,32.1507,32.0115,32.0841,778700.0
2010-09-02 11:30:00,53.0,53.18,52.96,53.14,269400.0,32.0841,32.1931,32.0599,32.1688,269400.0
2010-09-02 11:40:00,53.14,53.22,53.11,53.22,185800.0,32.1688,32.2173,32.1507,32.2173,185800.0
2010-09-02 11:50:00,53.22,53.31,53.2,53.23,244400.0,32.2173,32.2718,32.2052,32.2233,244400.0
2010-09-02 12:00:00,53.24,53.4,53.22,53.39,224300.0,32.2294,32.3262,32.2173,32.3202,224300.0
2010-09-02 12:10:00,53.39,53.47,53.37,53.39,186200.0,32.3202,32.3686,32.3081,32.3202,186200.0
2010-09-02 12:20:00,53.38,53.42,53.35,53.36,106700.0,32.3141,32.3383,32.296,32.302,106700.0
2010-09-02 12:30:00,53.36,53.38,53.31,53.38,87700.0,32.302,32.3141,32.2718,32.3141,87700.0
2010-09-02 12:40:00,53.37,53.41,53.32,53.34,102400.0,32.3081,32.3323,32.2778,32.2899,102400.0
2010-09-02 12:50:00,53.34,53.35,53.29,53.33,67900.0,32.2899,32.296,32.2596,32.2839,67900.0
2010-09-02 13:00:00,53.33,53.38,53.32,53.34,37500.0,32.2839,32.3141,32.2778,32.2899,37500.0
2010-09-02 13:10:00,53.34,53.34,53.22,53.25,139400.0,32.2899,32.2899,32.2173,32.2354,139400.0
2010-09-02 13:20:00,53.26,53.28,53.24,53.27,49800.0,32.2415,32.2536,32.2294,32.2475,49800.0
2010-09-02 13:30:00,53.26,53.35,53.26,53.3,47600.0,32.2415,32.296,32.2415,32.2657,47600.0
2010-09-02 13:40:00,53.3,53.36,53.29,53.35,25200.0,32.2657,32.302,32.2596,32.296,25200.0
2010-09-02 13:50:00,53.35,53.37,53.31,53.31,57900.0,32.296,32.3081,32.2718,32.2718,57900.0
2010-09-02 14:00:00,53.31,53.44,53.3,53.43,69900.0,32.2718,32.3505,32.2657,32.3444,69900.0
2010-09-02 14:10:00,53.44,53.51,53.41,53.49,135000.0,32.3505,32.3928,32.3323,32.3807,135000.0
2010-09-02 14:20:00,53.49,53.51,53.42,53.44,117300.0,32.3807,32.3928,32.3383,32.3505,117300.0
2010-09-02 14:30:00,53.44,53.48,53.44,53.48,181800.0,32.3505,32.3747,32.3505,32.3747,181800.0
2010-09-02 14:40:00,53.47,53.48,53.41,53.42,124100.0,32.3686,32.3747,32.3323,32.3383,124100.0
2010-09-02 14:50:00,53.42,53.47,53.42,53.44,70700.0,32.3383,32.3686,32.3383,32.3505,70700.0
2010-09-02 15:00:00,53.44,53.49,53.39,53.49,118400.0,32.3505,32.3807,32.3202,32.3807,118400.0
2010-09-02 15:10:00,53.49,53.54,53.44,53.48,139300.0,32.3807,32.411,32.3505,32.3747,139300.0
2010-09-02 15:20:00,53.48,53.54,53.46,53.51,210400.0,32.3747,32.411,32.3626,32.3928,210400.0
2010-09-02 15:30:00,53.52,53.6,53.49,53.57,264200.0,32.3989,32.4473,32.3807,32.4291,264200.0
2010-09-02 15:40:00,53.58,53.63,53.55,53.61,764600.0,32.4352,32.4655,32.417,32.4534,764600.0
2010-09-02 15:50:00,53.61,53.63,53.58,53.62,1108100.0,32.4534,32.4655,32.4352,32.4594,1108100.0
2010-09-03 09:30:00,54.03,54.25,54.01,54.24,1008200.0,32.7076,32.8408,32.6955,32.8347,1008200.0
2010-09-03 09:40:00,54.24,54.34,54.24,54.26,1144700.0,32.8347,32.8953,32.8347,32.8468,1144700.0
2010-09-03 09:50:00,54.26,54.44,54.26,54.4,556900.0,32.8468,32.9558,32.8468,32.9316,556900.0
2010-09-03 10:00:00,54.4,54.4,54.13,54.13,745600.0,32.9316,32.9316,32.7682,32.7682,745600.0
2010-09-03 10:10:00,54.12,54.13,53.98,54.03,447600.0,32.7621,32.7682,32.6773,32.7076,447600.0
2010-09-03 10:20:00,54.03,54.14,53.93,53.96,349800.0,32.7076,32.7742,32.6471,32.6652,349800.0
2010-09-03 10:30:00,53.96,53.96,53.75,53.87,614600.0,32.6652,32.6652,32.5381,32.6108,614600.0
2010-09-03 10:40:00,53.88,53.99,53.85,53.94,213100.0,32.6168,32.6834,32.5987,32.6531,213100.0
2010-09-03 10:50:00,53.94,53.94,53.82,53.92,163000.0,32.6531,32.6531,32.5805,32.641,163000.0
2010-09-03 11:00:00,53.91,54.01,53.84,54.01,393600.0,32.635,32.6955,32.5926,32.6955,393600.0
2010-09-03 11:10:00,54.01,54.05,53.91,54.02,150100.0,32.6955,32.7197,32.635,32.7016,150100.0
2010-09-03 11:20:00,54.03,54.04,53.94,53.94,200100.0,32.7076,32.7137,32.6531,32.6531,200100.0
2010-09-03 11:30:00,53.93,53.99,53.89,53.95,181200.0,32.6471,32.6834,32.6229,32.6592,181200.0
2010-09-03 11:40:00,53.94,54.0,53.94,53.94,254800.0,32.6531,32.6895,32.6531,32.6531,254800.0
2010-09-03 11:50:00,53.94,54.01,53.87,53.95,209200.0,32.6531,32.6955,32.6108,32.6592,209200.0
2010-09-03 12:00:00,53.95,54.07,53.94,54.05,100100.0,32.6592,32.7318,32.6531,32.7197,100100.0
2010-09-03 12:10:00,54.04,54.07,54.0,54.06,87800.0,32.7137,32.7318,32.6895,32.7258,87800.0
2010-09-03 12:20:00,54.06,54.07,53.99,53.99,133500.0,32.7258,32.7318,32.6834,32.6834,133500.0
2010-09-03 12:30:00,53.99,54.12,53.98,54.1,296900.0,32.6834,32.7621,32.6773,32.75,296900.0
2010-09-03 12:40:00,54.1,54.1,54.03,54.03,77200.0,32.75,32.75,32.7076,32.7076,77200.0
2010-09-03 12:50:00,54.04,54.15,53.99,54.03,1082400.0,32.7137,32.7803,32.6834,32.7076,1082400.0
2010-09-03 13:00:00,54.03,54.09,54.03,54.03,69700.0,32.7076,32.7439,32.7076,32.7076,69700.0
2010-09-03 13:10:00,54.04,54.09,53.96,53.97,155800.0,32.7137,32.7439,32.6652,32.6713,155800.0
2010-09-03 13:20:00,53.98,54.05,53.96,54.01,160500.0,32.6773,32.7197,32.6652,32.6955,160500.0
2010-09-03 13:30:00,54.02,54.11,54.0,54.11,109200.0,32.7016,32.756,32.6895,32.756,109200.0
2010-09-03 13:40:00,54.11,54.17,54.11,54.16,97600.0,32.756,32.7924,32.756,32.7863,97600.0
2010-09-03 13:50:00,54.16,54.2,54.14,54.16,92100.0,32.7863,32.8105,32.7742,32.7863,92100.0
2010-09-03 14:00:00,54.17,54.24,54.17,54.22,82500.0,32.7924,32.8347,32.7924,32.8226,82500.0
2010-09-03 14:10:00,54.22,54.26,54.18,54.26,125900.0,32.8226,32.8468,32.7984,32.8468,125900.0
2010-09-03 14:20:00,54.25,54.28,54.23,54.26,54400.0,32.8408,32.859,32.8287,32.8468,54400.0
2010-09-03 14:30:00,54.26,54.27,54.17,54.17,500900.0,32.8468,32.8529,32.7924,32.7924,500900.0
2010-09-03 14:40:00,54.17,54.2,54.05,54.06,403300.0,32.7924,32.8105,32.7197,32.7258,403300.0
2010-09-03 14:50:00,54.06,54.1,53.98,53.99,261600.0,32.7258,32.75,32.6773,32.6834,261600.0
2010-09-03 15:00:00,53.99,54.04,53.94,54.03,266100.0,32.6834,32.7137,32.6531,32.7076,266100.0
2010-09-03 15:10:00,54.03,54.07,54.02,54.05,137900.0,32.7076,32.7318,32.7016,32.7197,137900.0
2010-09-03 15:20:00,54.06,54.13,54.05,54.1,123800.0,32.7258,32.7682,32.7197,32.75,123800.0
2010-09-03 15:30:00,54.11,54.14,53.99,54.02,162300.0,32.756,32.7742,32.6834,32.7016,162300.0
2010-09-03 15:40:00,54.03,54.23,54.03,54.16,769900.0,32.7076,32.8287,32.7076,32.7863,769900.0
2010-09-03 15:50:00,54.15,54.22,54.08,54.2,964900.0,32.7803,32.8226,32.7379,32.8105,964900.0
2010-09-07 09:30:00,53.8,53.85,53.64,53.66,893400.0,32.5684,32.5987,32.4715,32.4836,893400.0
2010-09-07 09:40:00,53.66,53.76,53.6,53.61,415600.0,32.4836,32.5442,32.4473,32.4534,415600.0
2010-09-07 09:50:00,53.61,53.61,53.4,53.4,219900.0,32.4534,32.4534,32.3262,32.3262,219900.0
2010-09-07 10:00:00,53.4,53.48,53.36,53.47,408400.0,32.3262,32.3747,32.302,32.3686,408400.0
2010-09-07 10:10:00,53.46,53.49,53.29,53.31,309000.0,32.3626,32.3807,32.2596,32.2718,309000.0
2010-09-07 10:20:00,53.31,53.39,53.24,53.39,407200.0,32.2718,32.3202,32.2294,32.3202,407200.0
2010-09-07 10:30:00,53.39,53.39,53.29,53.37,302100.0,32.3202,32.3202,32.2596,32.3081,302100.0
2010-09-07 10:40:00,53.37,53.46,53.37,53.43,179300.0,32.3081,32.3626,32.3081,32.3444,179300.0
2010-09-07 10:50:00,53.43,53.49,53.36,53.43,122600.0,32.3444,32.3807,32.302,32.3444,122600.0
2010-09-07 11:00:00,53.42,53.46,53.23,53.26,216800.0,32.3383,32.3626,32.2233,32.2415,216800.0
2010-09-07 11:10:00,53.26,53.3,53.22,53.28,191900.0,32.2415,32.2657,32.2173,32.2536,191900.0
2010-09-07 11:20:00,53.28,53.38,53.28,53.34,107000.0,32.2536,32.3141,32.2536,32.2899,107000.0
2010-09-07 11:30:00,53.35,53.43,53.3,53.35,318500.0,32.296,32.3444,32.2657,32.296,318500.0
2010-09-07 11:40:00,53.35,53.4,53.33,53.37,104400.0,32.296,32.3262,32.2839,32.3081,104400.0
2010-09-07 11:50:00,53.37,53.43,53.25,53.43,152900.0,32.3081,32.3444,32.2354,32.3444,152900.0
2010-09-07 12:00:00,53.42,53.5,53.4,53.48,130400.0,32.3383,32.3868,32.3262,32.3747,130400.0
2010-09-07 12:10:00,53.49,53.49,53.43,53.45,89900.0,32.3807,32.3807,32.3444,32.3565,89900.0
2010-09-07 12:20:00,53.44,53.49,53.36,53.42,108800.0,32.3505,32.3807,32.302,32.3383,108800.0
2010-09-07 12:30:00,53.41,53.42,53.33,53.39,190800.0,32.3323,32.3383,32.2839,32.3202,190800.0
2010-09-07 12:40:00,53.4,53.49,53.4,53.47,143900.0,32.3262,32.3807,32.3262,32.3686,143900.0
2010-09-07 12:50:00,53.48,53.48,53.42,53.47,52000.0,32.3747,32.3747,32.3383,32.3686,52000.0
2010-09-07 13:00:00,53.46,53.46,53.37,53.43,71200.0,32.3626,32.3626,32.3081,32.3444,71200.0
2010-09-07 13:10:00,53.43,53.45,53.4,53.43,80100.0,32.3444,32.3565,32.3262,32.3444,80100.0
2010-09-07 13:20:00,53.42,53.55,53.37,53.53,242700.0,32.3383,32.417,32.3081,32.4049,242700.0
2010-09-07 13:30:00,53.52,53.66,53.51,53.65,312700.0,32.3989,32.4836,32.3928,32.4776,312700.0
2010-09-07 13:40:00,53.65,53.67,53.58,53.58,115900.0,32.4776,32.4897,32.4352,32.4352,115900.0
2010-09-07 13:50:00,53.58,53.66,53.58,53.65,163700.0,32.4352,32.4836,32.4352,32.4776,163700.0
2010-09-07 14:00:00,53.65,53.67,53.55,53.57,93400.0,32.4776,32.4897,32.417,32.4291,93400.0
2010-09-07 14:10:00,53.57,53.75,53.57,53.71,927200.0,32.4291,32.5381,32.4291,32.5139,927200.0
2010-09-07 14:20:00,53.7,53.75,53.66,53.66,125700.0,32.5078,32.5381,32.4836,32.4836,125700.0
2010-09-07 14:30:00,53.67,53.67,53.5,53.5,288400.0,32.4897,32.4897,32.3868,32.3868,288400.0
2010-09-07 14:40:00,53.49,53.54,53.45,53.45,96700.0,32.3807,32.411,32.3565,32.3565,96700.0
2010-09-07 14:50:00,53.44,53.49,53.26,53.33,241500.0,32.3505,32.3807,32.2415,32.2839,241500.0
2010-09-07 15:00:00,53.33,53.39,53.27,53.33,179900.0,32.2839,32.3202,32.2475,32.2839,179900.0
2010-09-07 15:10:00,53.33,53.41,53.32,53.39,172600.0,32.2839,32.3323,32.2778,32.3202,172600.0
2010-09-07 15:20:00,53.38,53.4,53.31,53.38,172500.0,32.3141,32.3262,32.2718,32.3141,172500.0
2010-09-07 15:30:00,53.38,53.48,53.33,53.45,328100.0,32.3141,32.3747,32.2839,32.3565,328100.0
2010-09-07 15:40:00,53.44,53.5,53.43,53.47,331200.0,32.3505,32.3868,32.3444,32.3686,331200.0
2010-09-07 15:50:00,53.46,53.46,53.31,53.35,1418900.0,32.3626,32.3626,32.2718,32.296,1418900.0
2010-09-08 09:30:00,53.45,53.94,53.42,53.86,496500.0,32.3565,32.6531,32.3383,32.6047,496500.0
2010-09-08 09:40:00,53.85,53.95,53.81,53.87,364900.0,32.5987,32.6592,32.5744,32.6108,364900.0
2010-09-08 09:50:00,53.86,53.96,53.79,53.93,172400.0,32.6047,32.6652,32.5623,32.6471,172400.0
2010-09-08 10:00:00,53.94,53.99,53.84,53.89,203600.0,32.6531,32.6834,32.5926,32.6229,203600.0
2010-09-08 10:10:00,53.89,54.05,53.89,53.93,327500.0,32.6229,32.7197,32.6229,32.6471,327500.0
2010-09-08 10:20:00,53.92,53.99,53.91,53.92,213100.0,32.641,32.6834,32.635,32.641,213100.0
2010-09-08 10:30:00,53.92,54.02,53.91,53.98,224000.0,32.641,32.7016,32.635,32.6773,224000.0
2010-09-08 10:40:00,53.99,54.0,53.88,53.88,134700.0,32.6834,32.6895,32.6168,32.6168,134700.0
2010-09-08 10:50:00,53.88,53.89,53.82,53.85,113500.0,32.6168,32.6229,32.5805,32.5987,113500.0
2010-09-08 11:00:00,53.86,53.97,53.85,53.93,108800.0,32.6047,32.6713,32.5987,32.6471,108800.0
2010-09-08 11:10:00,53.93,53.97,53.92,53.94,45700.0,32.6471,32.6713,32.641,32.6531,45700.0
2010-09-08 11:20:00,53.94,54.0,53.92,53.98,66900.0,32.6531,32.6895,32.641,32.6773,66900.0
2010-09-08 11:30:00,53.99,54.0,53.91,53.91,92000.0,32.6834,32.6895,32.635,32.635,92000.0
2010-09-08 11:40:00,53.91,53.96,53.91,53.95,56500.0,32.635,32.6652,32.635,32.6592,56500.0
2010-09-08 11:50:00,53.94,53.94,53.87,53.94,106700.0,32.6531,32.6531,32.6108,32.6531,106700.0
2010-09-08 12:00:00,53.94,53.97,53.91,53.94,50000.0,32.6531,32.6713,32.635,32.6531,50000.0
2010-09-08 12:10:00,53.95,53.95,53.92,53.93,58800.0,32.6592,32.6592,32.641,32.6471,58800.0
2010-09-08 12:20:00,53.93,54.02,53.93,54.02,142400.0,32.6471,32.7016,32.6471,32.7016,142400.0
2010-09-08 12:30:00,54.02,54.04,53.97,54.02,89100.0,32.7016,32.7137,32.6713,32.7016,89100.0
2010-09-08 12:40:00,54.02,54.1,53.99,54.08,131200.0,32.7016,32.75,32.6834,32.7379,131200.0
2010-09-08 12:50:00,54.08,54.09,54.06,54.08,40700.0,32.7379,32.7439,32.7258,32.7379,40700.0
2010-09-08 13:00:00,54.09,54.1,54.02,54.06,96300.0,32.7439,32.75,32.7016,32.7258,96300.0
2010-09-08 13:10:00,54.06,54.07,54.02,54.04,74500.0,32.7258,32.7318,32.7016,32.7137,74500.0
2010-09-08 13:20:00,54.04,54.1,54.04,54.07,66300.0,32.7137,32.75,32.7137,32.7318,66300.0
2010-09-08 13:30:00,54.08,54.12,54.0,54.0,119600.0,32.7379,32.7621,32.6895,32.6895,119600.0
2010-09-08 13:40:00,53.99,54.01,53.84,53.86,282400.0,32.6834,32.6955,32.5926,32.6047,282400.0
2010-09-08 13:50:00,53.86,53.9,53.82,53.87,182200.0,32.6047,32.6289,32.5805,32.6108,182200.0
2010-09-08 14:00:00,53.86,53.86,53.74,53.75,446800.0,32.6047,32.6047,32.5321,32.5381,446800.0
2010-09-08 14:10:00,53.75,53.87,53.71,53.83,118400.0,32.5381,32.6108,32.5139,32.5865,118400.0
2010-09-08 14:20:00,53.83,53.92,53.82,53.9,193700.0,32.5865,32.641,32.5805,32.6289,193700.0
2010-09-08 14:30:00,53.9,53.96,53.89,53.91,67500.0,32.6289,32.6652,32.6229,32.635,67500.0
2010-09-08 14:40:00,53.93,54.03,53.92,54.0,111000.0,32.6471,32.7076,32.641,32.6895,111000.0
2010-09-08 14:50:00,53.99,54.01,53.95,53.98,84200.0,32.6834,32.6955,32.6592,32.6773,84200.0
2010-09-08 15:00:00,53.97,54.07,53.97,54.01,149200.0,32.6713,32.7318,32.6713,32.6955,149200.0
2010-09-08 15:10:00,54.01,54.01,53.92,53.92,99700.0,32.6955,32.6955,32.641,32.641,99700.0
2010-09-08 15:20:00,53.91,53.98,53.87,53.87,142300.0,32.635,32.6773,32.6108,32.6108,142300.0
2010-09-08 15:30:00,53.87,53.99,53.85,53.95,198500.0,32.6108,32.6834,32.5987,32.6592,198500.0
2010-09-08 15:40:00,53.96,53.96,53.75,53.78,636800.0,32.6652,32.6652,32.5381,32.5563,636800.0
2010-09-08 15:50:00,53.77,53.87,53.75,53.87,989600.0,32.5502,32.6108,32.5381,32.6108,989600.0
2010-09-09 09:30:00,54.51,54.61,54.41,54.47,685000.0,32.9982,33.0587,32.9377,32.974,685000.0
2010-09-09 09:40:00,54.47,54.48,54.39,54.39,368800.0,32.974,32.98,32.9255,32.9255,368800.0
2010-09-09 09:50:00,54.39,54.57,54.39,54.57,310000.0,32.9255,33.0345,32.9255,33.0345,310000.0
2010-09-09 10:00:00,54.57,54.58,54.43,54.43,252400.0,33.0345,33.0406,32.9498,32.9498,252400.0
2010-09-09 10:10:00,54.43,54.44,54.33,54.37,218600.0,32.9498,32.9558,32.8892,32.9134,218600.0
2010-09-09 10:20:00,54.38,54.45,54.36,54.45,73300.0,32.9195,32.9619,32.9074,32.9619,73300.0
2010-09-09 10:30:00,54.45,54.47,54.28,54.35,332700.0,32.9619,32.974,32.859,32.9013,332700.0
2010-09-09 10:40:00,54.35,54.36,54.28,54.34,85700.0,32.9013,32.9074,32.859,32.8953,85700.0
2010-09-09 10:50:00,54.34,54.35,54.22,54.22,50400.0,32.8953,32.9013,32.8226,32.8226,50400.0
2010-09-09 11:00:00,54.24,54.46,54.21,54.44,271300.0,32.8347,32.9679,32.8166,32.9558,271300.0
2010-09-09 11:10:00,54.44,54.52,54.42,54.43,180200.0,32.9558,33.0042,32.9437,32.9498,180200.0
2010-09-09 11:20:00,54.43,54.45,54.33,54.45,136000.0,32.9498,32.9619,32.8892,32.9619,136000.0
2010-09-09 11:30:00,54.44,54.44,54.39,54.4,113400.0,32.9558,32.9558,32.9255,32.9316,113400.0
2010-09-09 11:40:00,54.4,54.41,54.33,54.36,83700.0,32.9316,32.9377,32.8892,32.9074,83700.0
2010-09-09 11:50:00,54.36,54.37,54.26,54.26,59200.0,32.9074,32.9134,32.8468,32.8468,59200.0
2010-09-09 12:00:00,54.27,54.32,54.24,54.31,75600.0,32.8529,32.8832,32.8347,32.8771,75600.0
2010-09-09 12:10:00,54.3,54.3,54.26,54.29,113100.0,32.8711,32.8711,32.8468,32.865,113100.0
2010-09-09 12:20:00,54.29,54.31,54.26,54.3,31100.0,32.865,32.8771,32.8468,32.8711,31100.0
2010-09-09 12:30:00,54.3,54.31,54.26,54.31,40000.0,32.8711,32.8771,32.8468,32.8771,40000.0
2010-09-09 12:40:00,54.31,54.31,54.22,54.22,70200.0,32.8771,32.8771,32.8226,32.8226,70200.0
2010-09-09 12:50:00,54.22,54.24,54.07,54.07,150300.0,32.8226,32.8347,32.7318,32.7318,150300.0
2010-09-09 13:00:00,54.08,54.11,54.0,54.02,115900.0,32.7379,32.756,32.6895,32.7016,115900.0
2010-09-09 13:10:00,54.01,54.01,53.89,53.98,71900.0,32.6955,32.6955,32.6229,32.6773,71900.0
2010-09-09 13:20:00,53.98,54.0,53.82,53.82,737900.0,32.6773,32.6895,32.5805,32.5805,737900.0
2010-09-09 13:30:00,53.81,53.91,53.77,53.89,167800.0,32.5744,32.635,32.5502,32.6229,167800.0
2010-09-09 13:40:00,53.89,53.93,53.81,53.93,104600.0,32.6229,32.6471,32.5744,32.6471,104600.0
2010-09-09 13:50:00,53.92,53.95,53.76,53.83,118300.0,32.641,32.6592,32.5442,32.5865,118300.0
2010-09-09 14:00:00,53.84,53.97,53.84,53.92,112400.0,32.5926,32.6713,32.5926,32.641,112400.0
2010-09-09 14:10:00,53.92,53.92,53.81,53.88,99700.0,32.641,32.641,32.5744,32.6168,99700.0
2010-09-09 14:20:00,53.88,53.92,53.82,53.87,215900.0,32.6168,32.641,32.5805,32.6108,215900.0
2010-09-09 14:30:00,53.86,54.0,53.86,53.98,76400.0,32.6047,32.6895,32.6047,32.6773,76400.0
2010-09-09 14:40:00,53.98,53.99,53.93,53.99,81900.0,32.6773,32.6834,32.6471,32.6834,81900.0
2010-09-09 14:50:00,53.99,54.03,53.93,54.02,82700.0,32.6834,32.7076,32.6471,32.7016,82700.0
2010-09-09 15:00:00,54.02,54.08,54.0,54.02,48100.0,32.7016,32.7379,32.6895,32.7016,48100.0
2010-09-09 15:10:00,54.02,54.06,54.01,54.03,122600.0,32.7016,32.7258,32.6955,32.7076,122600.0
2010-09-09 15:20:00,54.03,54.08,54.01,54.03,641600.0,32.7076,32.7379,32.6955,32.7076,641600.0
2010-09-09 15:30:00,54.04,54.13,54.03,54.12,99400.0,32.7137,32.7682,32.7076,32.7621,99400.0
2010-09-09 15:40:00,54.13,54.14,54.01,54.04,227100.0,32.7682,32.7742,32.6955,32.7137,227100.0
2010-09-09 15:50:00,54.04,54.04,53.9,53.93,752700.0,32.7137,32.7137,32.6289,32.6471,752700.0
2010-09-10 09:30:00,54.28,54.35,54.18,54.22,258200.0,32.859,32.9013,32.7984,32.8226,258200.0
2010-09-10 09:40:00,54.22,54.38,54.21,54.38,207600.0,32.8226,32.9195,32.8166,32.9195,207600.0
2010-09-10 09:50:00,54.39,54.53,54.39,54.42,613000.0,32.9255,33.0103,32.9255,32.9437,613000.0
2010-09-10 10:00:00,54.41,54.47,54.37,54.41,131000.0,32.9377,32.974,32.9134,32.9377,131000.0
2010-09-10 10:10:00,54.41,54.42,54.34,54.39,198500.0,32.9377,32.9437,32.8953,32.9255,198500.0
2010-09-10 10:20:00,54.39,54.45,54.38,54.43,131900.0,32.9255,32.9619,32.9195,32.9498,131900.0
2010-09-10 10:30:00,54.43,54.53,54.43,54.48,238200.0,32.9498,33.0103,32.9498,32.98,238200.0
2010-09-10 10:40:00,54.47,54.47,54.41,54.45,151600.0,32.974,32.974,32.9377,32.9619,151600.0
2010-09-10 10:50:00,54.45,54.6,54.45,54.59,220300.0,32.9619,33.0527,32.9619,33.0466,220300.0
2010-09-10 11:00:00,54.59,54.6,54.45,54.47,86800.0,33.0466,33.0527,32.9619,32.974,86800.0
2010-09-10 11:10:00,54.46,54.52,54.45,54.49,136400.0,32.9679,33.0042,32.9619,32.9861,136400.0
2010-09-10 11:20:00,54.49,54.55,54.49,54.55,187400.0,32.9861,33.0224,32.9861,33.0224,187400.0
2010-09-10 11:30:00,54.55,54.57,54.5,54.52,86900.0,33.0224,33.0345,32.9921,33.0042,86900.0
2010-09-10 11:40:00,54.51,54.53,54.43,54.45,247000.0,32.9982,33.0103,32.9498,32.9619,247000.0
2010-09-10 11:50:00,54.44,54.47,54.32,54.4,181400.0,32.9558,32.974,32.8832,32.9316,181400.0
2010-09-10 12:00:00,54.39,54.42,54.34,54.36,200100.0,32.9255,32.9437,32.8953,32.9074,200100.0
2010-09-10 12:10:00,54.37,54.45,54.36,54.42,196700.0,32.9134,32.9619,32.9074,32.9437,196700.0
2010-09-10 12:20:00,54.42,54.49,54.42,54.49,245500.0,32.9437,32.9861,32.9437,32.9861,245500.0
2010-09-10 12:30:00,54.48,54.49,54.4,54.49,97900.0,32.98,32.9861,32.9316,32.9861,97900.0
2010-09-10 12:40:00,54.49,54.58,54.47,54.57,149500.0,32.9861,33.0406,32.974,33.0345,149500.0
2010-09-10 12:50:00,54.57,54.59,54.48,54.49,109000.0,33.0345,33.0466,32.98,32.9861,109000.0
2010-09-10 13:00:00,54.49,54.57,54.48,54.54,81200.0,32.9861,33.0345,32.98,33.0163,81200.0
2010-09-10 13:10:00,54.54,54.55,54.49,54.52,44100.0,33.0163,33.0224,32.9861,33.0042,44100.0
2010-09-10 13:20:00,54.52,54.56,54.49,54.56,203600.0,33.0042,33.0285,32.9861,33.0285,203600.0
2010-09-10 13:30:00,54.55,54.63,54.55,54.57,247800.0,33.0224,33.0708,33.0224,33.0345,247800.0
2010-09-10 13:40:00,54.57,54.57,54.44,54.49,56700.0,33.0345,33.0345,32.9558,32.9861,56700.0
2010-09-10 13:50:00,54.49,54.52,54.44,54.49,65900.0,32.9861,33.0042,32.9558,32.9861,65900.0
2010-09-10 14:00:00,54.49,54.53,54.45,54.5,74000.0,32.9861,33.0103,32.9619,32.9921,74000.0
2010-09-10 14:10:00,54.51,54.54,54.48,54.51,59900.0,32.9982,33.0163,32.98,32.9982,59900.0
2010-09-10 14:20:00,54.51,54.59,54.49,54.55,141100.0,32.9982,33.0466,32.9861,33.0224,141100.0
2010-09-10 14:30:00,54.56,54.59,54.53,54.56,91900.0,33.0285,33.0466,33.0103,33.0285,91900.0
2010-09-10 14:40:00,54.57,54.6,54.51,54.51,76200.0,33.0345,33.0527,32.9982,32.9982,76200.0
2010-09-10 14:50:00,54.52,54.58,54.51,54.58,71400.0,33.0042,33.0406,32.9982,33.0406,71400.0
2010-09-10 15:00:00,54.58,54.6,54.53,54.55,128600.0,33.0406,33.0527,33.0103,33.0224,128600.0
2010-09-10 15:10:00,54.56,54.61,54.55,54.59,58700.0,33.0285,33.0587,33.0224,33.0466,58700.0
2010-09-10 15:20:00,54.59,54.63,54.55,54.62,76600.0,33.0466,33.0708,33.0224,33.0648,76600.0
2010-09-10 15:30:00,54.61,54.62,54.5,54.52,239100.0,33.0587,33.0648,32.9921,33.0042,239100.0
2010-09-10 15:40:00,54.51,54.57,54.48,54.51,369500.0,32.9982,33.0345,32.98,32.9982,369500.0
2010-09-10 15:50:00,54.51,54.53,54.45,54.53,892200.0,32.9982,33.0103,32.9619,33.0103,892200.0
2010-09-13 09:30:00,55.0,55.07,54.87,54.98,619100.0,33.2948,33.3372,33.2161,33.2827,619100.0
2010-09-13 09:40:00,54.98,54.99,54.77,54.77,507300.0,33.2827,33.2888,33.1556,33.1556,507300.0
2010-09-13 09:50:00,54.78,54.8,54.57,54.64,190700.0,33.1616,33.1737,33.0345,33.0769,190700.0
2010-09-13 10:00:00,54.64,54.93,54.64,54.89,370500.0,33.0769,33.2524,33.0769,33.2282,370500.0
2010-09-13 10:10:00,54.89,54.96,54.85,54.92,603600.0,33.2282,33.2706,33.204,33.2464,603600.0
2010-09-13 10:20:00,54.92,54.95,54.87,54.95,177800.0,33.2464,33.2645,33.2161,33.2645,177800.0
2010-09-13 10:30:00,54.96,55.03,54.93,54.98,417500.0,33.2706,33.313,33.2524,33.2827,417500.0
2010-09-13 10:40:00,54.97,55.01,54.93,55.01,78200.0,33.2767,33.3009,33.2524,33.3009,78200.0
2010-09-13 10:50:00,55.02,55.02,54.92,54.95,90400.0,33.3069,33.3069,33.2464,33.2645,90400.0
2010-09-13 11:00:00,54.95,54.98,54.9,54.9,197300.0,33.2645,33.2827,33.2343,33.2343,197300.0
2010-09-13 11:10:00,54.89,54.96,54.86,54.96,109200.0,33.2282,33.2706,33.2101,33.2706,109200.0
2010-09-13 11:20:00,54.97,54.98,54.9,54.95,125100.0,33.2767,33.2827,33.2343,33.2645,125100.0
2010-09-13 11:30:00,54.96,54.96,54.82,54.88,281000.0,33.2706,33.2706,33.1859,33.2222,281000.0
2010-09-13 11:40:00,54.88,54.88,54.77,54.81,95600.0,33.2222,33.2222,33.1556,33.1798,95600.0
2010-09-13 11:50:00,54.81,54.9,54.81,54.9,53300.0,33.1798,33.2343,33.1798,33.2343,53300.0
2010-09-13 12:00:00,54.88,54.88,54.78,54.78,65100.0,33.2222,33.2222,33.1616,33.1616,65100.0
2010-09-13 12:10:00,54.79,54.81,54.71,54.77,81200.0,33.1677,33.1798,33.1193,33.1556,81200.0
2010-09-13 12:20:00,54.78,54.78,54.62,54.74,163000.0,33.1616,33.1616,33.0648,33.1374,163000.0
2010-09-13 12:30:00,54.73,54.76,54.67,54.68,81100.0,33.1314,33.1495,33.095,33.1011,81100.0
2010-09-13 12:40:00,54.69,54.75,54.68,54.73,88400.0,33.1072,33.1435,33.1011,33.1314,88400.0
2010-09-13 12:50:00,54.73,54.75,54.7,54.74,39600.0,33.1314,33.1435,33.1132,33.1374,39600.0
2010-09-13 13:00:00,54.74,54.78,54.72,54.72,55200.0,33.1374,33.1616,33.1253,33.1253,55200.0
2010-09-13 13:10:00,54.72,54.75,54.67,54.68,44100.0,33.1253,33.1435,33.095,33.1011,44100.0
2010-09-13 13:20:00,54.69,54.83,54.69,54.8,137500.0,33.1072,33.1919,33.1072,33.1737,137500.0
2010-09-13 13:30:00,54.8,54.85,54.77,54.8,157900.0,33.1737,33.204,33.1556,33.1737,157900.0
2010-09-13 13:40:00,54.79,54.8,54.74,54.79,35500.0,33.1677,33.1737,33.1374,33.1677,35500.0
2010-09-13 13:50:00,54.79,54.79,54.67,54.67,71900.0,33.1677,33.1677,33.095,33.095,71900.0
2010-09-13 14:00:00,54.68,54.72,54.63,54.67,135800.0,33.1011,33.1253,33.0708,33.095,135800.0
2010-09-13 14:10:00,54.68,54.76,54.65,54.75,298000.0,33.1011,33.1495,33.0829,33.1435,298000.0
2010-09-13 14:20:00,54.74,54.85,54.74,54.83,397500.0,33.1374,33.204,33.1374,33.1919,397500.0
2010-09-13 14:30:00,54.84,54.84,54.8,54.81,38800.0,33.198,33.198,33.1737,33.1798,38800.0
2010-09-13 14:40:00,54.81,54.88,54.8,54.83,114900.0,33.1798,33.2222,33.1737,33.1919,114900.0
2010-09-13 14:50:00,54.84,54.88,54.83,54.85,68900.0,33.198,33.2222,33.1919,33.204,68900.0
2010-09-13 15:00:00,54.84,54.85,54.77,54.78,122100.0,33.198,33.204,33.1556,33.1616,122100.0
2010-09-13 15:10:00,54.79,54.83,54.77,54.82,102500.0,33.1677,33.1919,33.1556,33.1859,102500.0
2010-09-13 15:20:00,54.83,54.89,54.82,54.88,217900.0,33.1919,33.2282,33.1859,33.2222,217900.0
2010-09-13 15:30:00,54.88,54.95,54.86,54.95,392100.0,33.2222,33.2645,33.2101,33.2645,392100.0
2010-09-13 15:40:00,54.95,54.99,54.89,54.93,936100.0,33.2645,33.2888,33.2282,33.2524,936100.0
2010-09-13 15:50:00,54.93,54.96,54.87,54.93,1151500.0,33.2524,33.2706,33.2161,33.2524,1151500.0
2010-09-14 09:30:00,54.85,54.88,54.58,54.77,253300.0,33.204,33.2222,33.0406,33.1556,253300.0
2010-09-14 09:40:00,54.77,54.8,54.54,54.63,367200.0,33.1556,33.1737,33.0163,33.0708,367200.0
2010-09-14 09:50:00,54.62,54.75,54.59,54.73,214900.0,33.0648,33.1435,33.0466,33.1314,214900.0
2010-09-14 10:00:00,54.73,54.81,54.66,54.72,165700.0,33.1314,33.1798,33.089,33.1253,165700.0
2010-09-14 10:10:00,54.73,54.76,54.6,54.76,140100.0,33.1314,33.1495,33.0527,33.1495,140100.0
2010-09-14 10:20:00,54.76,54.81,54.7,54.79,316200.0,33.1495,33.1798,33.1132,33.1677,316200.0
2010-09-14 10:30:00,54.79,54.89,54.78,54.8,335800.0,33.1677,33.2282,33.1616,33.1737,335800.0
2010-09-14 10:40:00,54.81,55.03,54.79,55.02,472400.0,33.1798,33.313,33.1677,33.3069,472400.0
2010-09-14 10:50:00,55.02,55.04,54.96,54.96,277600.0,33.3069,33.319,33.2706,33.2706,277600.0
2010-09-14 11:00:00,54.96,55.12,54.93,55.11,505100.0,33.2706,33.3675,33.2524,33.3614,505100.0
2010-09-14 11:10:00,55.1,55.23,55.08,55.11,1362100.0,33.3554,33.434,33.3432,33.3614,1362100.0
2010-09-14 11:20:00,55.12,55.12,54.98,55.02,223800.0,33.3675,33.3675,33.2827,33.3069,223800.0
2010-09-14 11:30:00,55.02,55.06,54.87,54.9,427700.0,33.3069,33.3311,33.2161,33.2343,427700.0
2010-09-14 11:40:00,54.9,54.99,54.89,54.95,245700.0,33.2343,33.2888,33.2282,33.2645,245700.0
2010-09-14 11:50:00,54.94,55.09,54.94,55.09,285000.0,33.2585,33.3493,33.2585,33.3493,285000.0
2010-09-14 12:00:00,55.09,55.11,55.03,55.07,327000.0,33.3493,33.3614,33.313,33.3372,327000.0
2010-09-14 12:10:00,55.06,55.1,55.06,55.09,343200.0,33.3311,33.3554,33.3311,33.3493,343200.0
2010-09-14 12:20:00,55.1,55.1,55.01,55.04,120700.0,33.3554,33.3554,33.3009,33.319,120700.0
2010-09-14 12:30:00,55.04,55.04,54.96,54.99,522600.0,33.319,33.319,33.2706,33.2888,522600.0
2010-09-14 12:40:00,54.98,55.0,54.88,54.88,191900.0,33.2827,33.2948,33.2222,33.2222,191900.0
2010-09-14 12:50:00,54.88,54.9,54.78,54.82,439800.0,33.2222,33.2343,33.1616,33.1859,439800.0
2010-09-14 13:00:00,54.82,54.89,54.82,54.87,333300.0,33.1859,33.2282,33.1859,33.2161,333300.0
2010-09-14 13:10:00,54.87,54.88,54.79,54.83,168600.0,33.2161,33.2222,33.1677,33.1919,168600.0
2010-09-14 13:20:00,54.82,54.82,54.72,54.77,173200.0,33.1859,33.1859,33.1253,33.1556,173200.0
2010-09-14 13:30:00,54.77,54.8,54.74,54.75,156300.0,33.1556,33.1737,33.1374,33.1435,156300.0
2010-09-14 13:40:00,54.74,54.76,54.61,54.62,271000.0,33.1374,33.1495,33.0587,33.0648,271000.0
2010-09-14 13:50:00,54.62,54.69,54.59,54.69,407900.0,33.0648,33.1072,33.0466,33.1072,407900.0
2010-09-14 14:00:00,54.69,54.78,54.69,54.78,469600.0,33.1072,33.1616,33.1072,33.1616,469600.0
2010-09-14 14:10:00,54.79,54.8,54.74,54.79,78000.0,33.1677,33.1737,33.1374,33.1677,78000.0
2010-09-14 14:20:00,54.79,54.84,54.77,54.82,162300.0,33.1677,33.198,33.1556,33.1859,162300.0
2010-09-14 14:30:00,54.83,54.88,54.74,54.88,198600.0,33.1919,33.2222,33.1374,33.2222,198600.0
2010-09-14 14:40:00,54.87,54.92,54.85,54.86,148000.0,33.2161,33.2464,33.204,33.2101,148000.0
2010-09-14 14:50:00,54.87,54.94,54.87,54.92,124900.0,33.2161,33.2585,33.2161,33.2464,124900.0
2010-09-14 15:00:00,54.92,54.96,54.92,54.96,69400.0,33.2464,33.2706,33.2464,33.2706,69400.0
2010-09-14 15:10:00,54.96,54.97,54.88,54.91,108700.0,33.2706,33.2767,33.2222,33.2403,108700.0
2010-09-14 15:20:00,54.9,54.98,54.9,54.93,183400.0,33.2343,33.2827,33.2343,33.2524,183400.0
2010-09-14 15:30:00,54.92,55.04,54.92,55.03,286400.0,33.2464,33.319,33.2464,33.313,286400.0
2010-09-14 15:40:00,55.04,55.04,54.78,54.88,782600.0,33.319,33.319,33.1616,33.2222,782600.0
2010-09-14 15:50:00,54.87,54.87,54.74,54.75,952700.0,33.2161,33.2161,33.1374,33.1435,952700.0
2010-09-15 09:30:00,54.4,54.43,54.1,54.1,992800.0,32.9316,32.9498,32.75,32.75,992800.0
2010-09-15 09:40:00,54.11,54.38,54.09,54.37,786100.0,32.756,32.9195,32.7439,32.9134,786100.0
2010-09-15 09:50:00,54.37,54.41,54.28,54.39,413000.0,32.9134,32.9377,32.859,32.9255,413000.0
2010-09-15 10:00:00,54.39,54.49,54.36,54.49,739300.0,32.9255,32.9861,32.9074,32.9861,739300.0
2010-09-15 10:10:00,54.49,54.54,54.39,54.44,667200.0,32.9861,33.0163,32.9255,32.9558,667200.0
2010-09-15 10:20:00,54.43,54.5,54.27,54.29,344300.0,32.9498,32.9921,32.8529,32.865,344300.0
2010-09-15 10:30:00,54.29,54.45,54.27,54.29,586500.0,32.865,32.9619,32.8529,32.865,586500.0
2010-09-15 10:40:00,54.29,54.38,54.28,54.3,335700.0,32.865,32.9195,32.859,32.8711,335700.0
2010-09-15 10:50:00,54.3,54.43,54.15,54.43,396800.0,32.8711,32.9498,32.7803,32.9498,396800.0
2010-09-15 11:00:00,54.43,54.44,54.2,54.22,335500.0,32.9498,32.9558,32.8105,32.8226,335500.0
2010-09-15 11:10:00,54.23,54.27,54.16,54.23,241300.0,32.8287,32.8529,32.7863,32.8287,241300.0
2010-09-15 11:20:00,54.23,54.26,54.18,54.19,152100.0,32.8287,32.8468,32.7984,32.8045,152100.0
2010-09-15 11:30:00,54.19,54.31,54.16,54.29,274400.0,32.8045,32.8771,32.7863,32.865,274400.0
2010-09-15 11:40:00,54.3,54.38,54.3,54.37,219400.0,32.8711,32.9195,32.8711,32.9134,219400.0
2010-09-15 11:50:00,54.36,54.43,54.31,54.35,215900.0,32.9074,32.9498,32.8771,32.9013,215900.0
2010-09-15 12:00:00,54.36,54.44,54.36,54.39,185000.0,32.9074,32.9558,32.9074,32.9255,185000.0
2010-09-15 12:10:00,54.4,54.4,54.26,54.3,173000.0,32.9316,32.9316,32.8468,32.8711,173000.0
2010-09-15 12:20:00,54.29,54.34,54.29,54.32,77600.0,32.865,32.8953,32.865,32.8832,77600.0
2010-09-15 12:30:00,54.33,54.38,54.32,54.35,92300.0,32.8892,32.9195,32.8832,32.9013,92300.0
2010-09-15 12:40:00,54.35,54.35,54.22,54.28,134800.0,32.9013,32.9013,32.8226,32.859,134800.0
2010-09-15 12:50:00,54.27,54.36,54.26,54.35,84000.0,32.8529,32.9074,32.8468,32.9013,84000.0
2010-09-15 13:00:00,54.36,54.43,54.33,54.41,128600.0,32.9074,32.9498,32.8892,32.9377,128600.0
2010-09-15 13:10:00,54.42,54.49,54.4,54.49,158300.0,32.9437,32.9861,32.9316,32.9861,158300.0
2010-09-15 13:20:00,54.49,54.49,54.37,54.37,139400.0,32.9861,32.9861,32.9134,32.9134,139400.0
2010-09-15 13:30:00,54.37,54.47,54.35,54.42,94600.0,32.9134,32.974,32.9013,32.9437,94600.0
2010-09-15 13:40:00,54.42,54.48,54.41,54.41,90500.0,32.9437,32.98,32.9377,32.9377,90500.0
2010-09-15 13:50:00,54.41,54.5,54.4,54.48,169700.0,32.9377,32.9921,32.9316,32.98,169700.0
2010-09-15 14:00:00,54.49,54.51,54.45,54.45,124100.0,32.9861,32.9982,32.9619,32.9619,124100.0
2010-09-15 14:10:00,54.46,54.51,54.36,54.37,294600.0,32.9679,32.9982,32.9074,32.9134,294600.0
2010-09-15 14:20:00,54.36,54.42,54.35,54.38,325100.0,32.9074,32.9437,32.9013,32.9195,325100.0
2010-09-15 14:30:00,54.37,54.4,54.29,54.36,213900.0,32.9134,32.9316,32.865,32.9074,213900.0
2010-09-15 14:40:00,54.37,54.39,54.32,54.32,135800.0,32.9134,32.9255,32.8832,32.8832,135800.0
2010-09-15 14:50:00,54.33,54.42,54.31,54.4,180000.0,32.8892,32.9437,32.8771,32.9316,180000.0
2010-09-15 15:00:00,54.41,54.45,54.39,54.43,113400.0,32.9377,32.9619,32.9255,32.9498,113400.0
2010-09-15 15:10:00,54.43,54.48,54.39,54.44,169400.0,32.9498,32.98,32.9255,32.9558,169400.0
2010-09-15 15:20:00,54.45,54.63,54.4,54.58,383700.0,32.9619,33.0708,32.9316,33.0406,383700.0
2010-09-15 15:30:00,54.58,54.62,54.54,54.62,460000.0,33.0406,33.0648,33.0163,33.0648,460000.0
2010-09-15 15:40:00,54.63,54.63,54.51,54.59,618700.0,33.0708,33.0708,32.9982,33.0466,618700.0
2010-09-15 15:50:00,54.6,54.67,54.57,54.64,943600.0,33.0527,33.095,33.0345,33.0769,943600.0
2010-09-16 09:30:00,54.39,54.46,54.3,54.38,462600.0,32.9255,32.9679,32.8711,32.9195,462600.0
2010-09-16 09:40:00,54.38,54.38,54.21,54.35,415600.0,32.9195,32.9195,32.8166,32.9013,415600.0
2010-09-16 09:50:00,54.34,54.44,54.32,54.36,481500.0,32.8953,32.9558,32.8832,32.9074,481500.0
2010-09-16 10:00:00,54.34,54.64,54.21,54.55,1210100.0,32.8953,33.0769,32.8166,33.0224,1210100.0
2010-09-16 10:10:00,54.56,54.63,54.44,54.49,432400.0,33.0285,33.0708,32.9558,32.9861,432400.0
2010-09-16 10:20:00,54.5,54.62,54.49,54.52,569300.0,32.9921,33.0648,32.9861,33.0042,569300.0
2010-09-16 10:30:00,54.51,54.51,54.22,54.22,756500.0,32.9982,32.9982,32.8226,32.8226,756500.0
2010-09-16 10:40:00,54.22,54.42,54.21,54.33,620800.0,32.8226,32.9437,32.8166,32.8892,620800.0
2010-09-16 10:50:00,54.34,54.38,54.3,54.34,188700.0,32.8953,32.9195,32.8711,32.8953,188700.0
2010-09-16 11:00:00,54.33,54.45,54.31,54.35,265400.0,32.8892,32.9619,32.8771,32.9013,265400.0
2010-09-16 11:10:00,54.35,54.4,54.32,54.36,275800.0,32.9013,32.9316,32.8832,32.9074,275800.0
2010-09-16 11:20:00,54.35,54.38,54.2,54.28,359700.0,32.9013,32.9195,32.8105,32.859,359700.0
2010-09-16 11:30:00,54.28,54.29,54.15,54.23,377600.0,32.859,32.865,32.7803,32.8287,377600.0
2010-09-16 11:40:00,54.22,54.28,54.2,54.26,224500.0,32.8226,32.859,32.8105,32.8468,224500.0
2010-09-16 11:50:00,54.26,54.27,54.19,54.21,90600.0,32.8468,32.8529,32.8045,32.8166,90600.0
2010-09-16 12:00:00,54.2,54.24,54.17,54.17,72900.0,32.8105,32.8347,32.7924,32.7924,72900.0
2010-09-16 12:10:00,54.17,54.17,54.08,54.16,195500.0,32.7924,32.7924,32.7379,32.7863,195500.0
2010-09-16 12:20:00,54.16,54.16,54.11,54.13,144000.0,32.7863,32.7863,32.756,32.7682,144000.0
2010-09-16 12:30:00,54.13,54.19,54.13,54.19,65600.0,32.7682,32.8045,32.7682,32.8045,65600.0
2010-09-16 12:40:00,54.19,54.27,54.19,54.23,104100.0,32.8045,32.8529,32.8045,32.8287,104100.0
2010-09-16 12:50:00,54.23,54.38,54.23,54.37,177600.0,32.8287,32.9195,32.8287,32.9134,177600.0
2010-09-16 13:00:00,54.38,54.41,54.32,54.41,418300.0,32.9195,32.9377,32.8832,32.9377,418300.0
2010-09-16 13:10:00,54.41,54.41,54.29,54.29,825500.0,32.9377,32.9377,32.865,32.865,825500.0
2010-09-16 13:20:00,54.3,54.34,54.27,54.33,252400.0,32.8711,32.8953,32.8529,32.8892,252400.0
2010-09-16 13:30:00,54.33,54.34,54.28,54.28,215200.0,32.8892,32.8953,32.859,32.859,215200.0
2010-09-16 13:40:00,54.28,54.33,54.25,54.27,100600.0,32.859,32.8892,32.8408,32.8529,100600.0
2010-09-16 13:50:00,54.26,54.26,54.19,54.23,152200.0,32.8468,32.8468,32.8045,32.8287,152200.0
2010-09-16 14:00:00,54.22,54.32,54.21,54.24,285600.0,32.8226,32.8832,32.8166,32.8347,285600.0
2010-09-16 14:10:00,54.25,54.3,54.23,54.23,202800.0,32.8408,32.8711,32.8287,32.8287,202800.0
2010-09-16 14:20:00,54.23,54.34,54.22,54.3,273400.0,32.8287,32.8953,32.8226,32.8711,273400.0
2010-09-16 14:30:00,54.29,54.32,54.27,54.32,84900.0,32.865,32.8832,32.8529,32.8832,84900.0
2010-09-16 14:40:00,54.32,54.34,54.28,54.29,58900.0,32.8832,32.8953,32.859,32.865,58900.0
2010-09-16 14:50:00,54.28,54.32,54.25,54.29,409100.0,32.859,32.8832,32.8408,32.865,409100.0
2010-09-16 15:00:00,54.28,54.36,54.27,54.34,435000.0,32.859,32.9074,32.8529,32.8953,435000.0
2010-09-16 15:10:00,54.34,54.37,54.33,54.36,284000.0,32.8953,32.9134,32.8892,32.9074,284000.0
2010-09-16 15:20:00,54.35,54.37,54.27,54.33,305900.0,32.9013,32.9134,32.8529,32.8892,305900.0
2010-09-16 15:30:00,54.34,54.39,54.29,54.33,432300.0,32.8953,32.9255,32.865,32.8892,432300.0
2010-09-16 15:40:00,54.33,54.39,54.32,54.38,1241500.0,32.8892,32.9255,32.8832,32.9195,1241500.0
2010-09-16 15:50:00,54.38,54.41,54.36,54.4,1520800.0,32.9195,32.9377,32.9074,32.9316,1520800.0
2010-09-17 09:30:00,54.32,54.41,54.18,54.3,507100.0,33.0352,33.09,32.9501,33.0231,507100.0
2010-09-17 09:40:00,54.3,54.3,54.11,54.17,795700.0,33.0231,33.0231,32.9075,32.944,795700.0
2010-09-17 09:50:00,54.17,54.18,53.85,53.86,953900.0,32.944,32.9501,32.7494,32.7555,953900.0
2010-09-17 10:00:00,53.86,53.95,53.74,53.84,739900.0,32.7555,32.8102,32.6825,32.7433,739900.0
2010-09-17 10:10:00,53.84,53.87,53.71,53.86,698400.0,32.7433,32.7616,32.6642,32.7555,698400.0
2010-09-17 10:20:00,53.86,53.9,53.8,53.86,460300.0,32.7555,32.7798,32.719,32.7555,460300.0
2010-09-17 10:30:00,53.87,53.92,53.78,53.91,305100.0,32.7616,32.792,32.7068,32.7859,305100.0
2010-09-17 10:40:00,53.91,53.98,53.87,53.93,186100.0,32.7859,32.8284,32.7616,32.798,186100.0
2010-09-17 10:50:00,53.93,53.94,53.88,53.93,337100.0,32.798,32.8041,32.7676,32.798,337100.0
2010-09-17 11:00:00,53.93,54.08,53.91,54.06,349400.0,32.798,32.8893,32.7859,32.8771,349400.0
2010-09-17 11:10:00,54.07,54.09,54.03,54.05,107700.0,32.8832,32.8953,32.8589,32.871,107700.0
2010-09-17 11:20:00,54.05,54.06,53.97,54.0,206200.0,32.871,32.8771,32.8224,32.8406,206200.0
2010-09-17 11:30:00,53.99,53.99,53.86,53.89,324300.0,32.8345,32.8345,32.7555,32.7737,324300.0
2010-09-17 11:40:00,53.9,53.93,53.85,53.89,349900.0,32.7798,32.798,32.7494,32.7737,349900.0
2010-09-17 11:50:00,53.9,53.94,53.87,53.87,201600.0,32.7798,32.8041,32.7616,32.7616,201600.0
2010-09-17 12:00:00,53.88,53.97,53.87,53.96,74100.0,32.7676,32.8224,32.7616,32.8163,74100.0
2010-09-17 12:10:00,53.95,53.97,53.93,53.96,307000.0,32.8102,32.8224,32.798,32.8163,307000.0
2010-09-17 12:20:00,53.97,53.97,53.91,53.96,109200.0,32.8224,32.8224,32.7859,32.8163,109200.0
2010-09-17 12:30:00,53.96,53.98,53.91,53.94,84000.0,32.8163,32.8284,32.7859,32.8041,84000.0
2010-09-17 12:40:00,53.93,53.93,53.88,53.9,138900.0,32.798,32.798,32.7676,32.7798,138900.0
2010-09-17 12:50:00,53.9,53.93,53.86,53.88,49700.0,32.7798,32.798,32.7555,32.7676,49700.0
2010-09-17 13:00:00,53.87,53.92,53.86,53.89,235800.0,32.7616,32.792,32.7555,32.7737,235800.0
2010-09-17 13:10:00,53.9,53.91,53.83,53.83,134400.0,32.7798,32.7859,32.7372,32.7372,134400.0
2010-09-17 13:20:00,53.83,53.91,53.83,53.89,268900.0,32.7372,32.7859,32.7372,32.7737,268900.0
2010-09-17 13:30:00,53.9,53.94,53.89,53.9,99000.0,32.7798,32.8041,32.7737,32.7798,99000.0
2010-09-17 13:40:00,53.89,53.91,53.85,53.88,254500.0,32.7737,32.7859,32.7494,32.7676,254500.0
2010-09-17 13:50:00,53.88,53.93,53.84,53.89,184700.0,32.7676,32.798,32.7433,32.7737,184700.0
2010-09-17 14:00:00,53.89,53.92,53.88,53.9,92700.0,32.7737,32.792,32.7676,32.7798,92700.0
2010-09-17 14:10:00,53.89,53.94,53.89,53.9,66000.0,32.7737,32.8041,32.7737,32.7798,66000.0
2010-09-17 14:20:00,53.91,53.98,53.89,53.96,368500.0,32.7859,32.8284,32.7737,32.8163,368500.0
2010-09-17 14:30:00,53.95,53.97,53.93,53.96,219400.0,32.8102,32.8224,32.798,32.8163,219400.0
2010-09-17 14:40:00,53.97,53.99,53.94,53.97,98100.0,32.8224,32.8345,32.8041,32.8224,98100.0
2010-09-17 14:50:00,53.97,53.98,53.92,53.94,124000.0,32.8224,32.8284,32.792,32.8041,124000.0
2010-09-17 15:00:00,53.94,53.95,53.87,53.87,134000.0,32.8041,32.8102,32.7616,32.7616,134000.0
2010-09-17 15:10:00,53.88,53.88,53.79,53.85,219600.0,32.7676,32.7676,32.7129,32.7494,219600.0
2010-09-17 15:20:00,53.86,53.87,53.76,53.76,162000.0,32.7555,32.7616,32.6947,32.6947,162000.0
2010-09-17 15:30:00,53.77,53.9,53.76,53.84,432700.0,32.7007,32.7798,32.6947,32.7433,432700.0
2010-09-17 15:40:00,53.84,53.93,53.84,53.89,915700.0,32.7433,32.798,32.7433,32.7737,915700.0
2010-09-17 15:50:00,53.9,53.91,53.85,53.88,2382400.0,32.7798,32.7859,32.7494,32.7676,2382400.0
2010-09-20 09:30:00,54.06,54.11,53.82,53.92,1377400.0,32.8771,32.9075,32.7311,32.792,1377400.0
2010-09-20 09:40:00,53.93,53.96,53.82,53.93,476100.0,32.798,32.8163,32.7311,32.798,476100.0
2010-09-20 09:50:00,53.93,54.17,53.93,54.11,440400.0,32.798,32.944,32.798,32.9075,440400.0
2010-09-20 10:00:00,54.11,54.38,54.02,54.38,1418300.0,32.9075,33.0717,32.8528,33.0717,1418300.0
2010-09-20 10:10:00,54.37,54.53,54.36,54.53,951300.0,33.0656,33.1629,33.0595,33.1629,951300.0
2010-09-20 10:20:00,54.54,54.58,54.48,54.48,733500.0,33.169,33.1933,33.1325,33.1325,733500.0
2010-09-20 10:30:00,54.48,54.51,54.42,54.51,430900.0,33.1325,33.1508,33.096,33.1508,430900.0
2010-09-20 10:40:00,54.5,54.58,54.47,54.56,842500.0,33.1447,33.1933,33.1264,33.1812,842500.0
2010-09-20 10:50:00,54.56,54.69,54.55,54.67,993600.0,33.1812,33.2602,33.1751,33.2481,993600.0
2010-09-20 11:00:00,54.67,54.68,54.61,54.65,181000.0,33.2481,33.2542,33.2116,33.2359,181000.0
2010-09-20 11:10:00,54.65,54.67,54.6,54.63,194600.0,33.2359,33.2481,33.2055,33.2238,194600.0
2010-09-20 11:20:00,54.63,54.68,54.61,54.68,145600.0,33.2238,33.2542,33.2116,33.2542,145600.0
2010-09-20 11:30:00,54.68,54.78,54.68,54.77,290800.0,33.2542,33.315,33.2542,33.3089,290800.0
2010-09-20 11:40:00,54.77,54.78,54.68,54.68,566200.0,33.3089,33.315,33.2542,33.2542,566200.0
2010-09-20 11:50:00,54.67,54.7,54.63,54.7,432200.0,33.2481,33.2663,33.2238,33.2663,432200.0
2010-09-20 12:00:00,54.7,54.7,54.64,54.66,113600.0,33.2663,33.2663,33.2298,33.242,113600.0
2010-09-20 12:10:00,54.66,54.74,54.66,54.73,159500.0,33.242,33.2907,33.242,33.2846,159500.0
2010-09-20 12:20:00,54.73,54.73,54.64,54.65,154200.0,33.2846,33.2846,33.2298,33.2359,154200.0
2010-09-20 12:30:00,54.65,54.68,54.61,54.64,166800.0,33.2359,33.2542,33.2116,33.2298,166800.0
2010-09-20 12:40:00,54.64,54.7,54.61,54.67,75000.0,33.2298,33.2663,33.2116,33.2481,75000.0
2010-09-20 12:50:00,54.67,54.72,54.66,54.71,104900.0,33.2481,33.2785,33.242,33.2724,104900.0
2010-09-20 13:00:00,54.71,54.73,54.69,54.7,38500.0,33.2724,33.2846,33.2602,33.2663,38500.0
2010-09-20 13:10:00,54.7,54.71,54.65,54.69,46800.0,33.2663,33.2724,33.2359,33.2602,46800.0
2010-09-20 13:20:00,54.69,54.74,54.68,54.71,55100.0,33.2602,33.2907,33.2542,33.2724,55100.0
2010-09-20 13:30:00,54.71,54.75,54.69,54.72,117000.0,33.2724,33.2967,33.2602,33.2785,117000.0
2010-09-20 13:40:00,54.73,54.75,54.69,54.71,74500.0,33.2846,33.2967,33.2602,33.2724,74500.0
2010-09-20 13:50:00,54.71,54.77,54.7,54.73,56900.0,33.2724,33.3089,33.2663,33.2846,56900.0
2010-09-20 14:00:00,54.74,54.74,54.69,54.71,59700.0,33.2907,33.2907,33.2602,33.2724,59700.0
2010-09-20 14:10:00,54.72,54.77,54.69,54.76,142800.0,33.2785,33.3089,33.2602,33.3028,142800.0
2010-09-20 14:20:00,54.76,54.81,54.74,54.79,218100.0,33.3028,33.3332,33.2907,33.3211,218100.0
2010-09-20 14:30:00,54.8,54.88,54.79,54.85,455200.0,33.3271,33.3758,33.3211,33.3575,455200.0
2010-09-20 14:40:00,54.85,54.91,54.85,54.87,549400.0,33.3575,33.394,33.3575,33.3697,549400.0
2010-09-20 14:50:00,54.86,54.93,54.85,54.87,257200.0,33.3636,33.4062,33.3575,33.3697,257200.0
2010-09-20 15:00:00,54.88,54.9,54.84,54.85,239500.0,33.3758,33.388,33.3515,33.3575,239500.0
2010-09-20 15:10:00,54.85,54.93,54.83,54.92,650500.0,33.3575,33.4062,33.3454,33.4001,650500.0
2010-09-20 15:20:00,54.92,54.97,54.89,54.9,211900.0,33.4001,33.4305,33.3819,33.388,211900.0
2010-09-20 15:30:00,54.9,54.97,54.88,54.97,233700.0,33.388,33.4305,33.3758,33.4305,233700.0
2010-09-20 15:40:00,54.98,55.01,54.93,54.95,654200.0,33.4366,33.4549,33.4062,33.4184,654200.0
2010-09-20 15:50:00,54.96,55.0,54.82,54.83,1705200.0,33.4244,33.4488,33.3393,33.3454,1705200.0
2010-09-21 09:30:00,54.87,54.93,54.81,54.93,358700.0,33.3697,33.4062,33.3332,33.4062,358700.0
2010-09-21 09:40:00,54.92,54.96,54.83,54.95,373500.0,33.4001,33.4244,33.3454,33.4184,373500.0
2010-09-21 09:50:00,54.96,55.01,54.91,54.95,323900.0,33.4244,33.4549,33.394,33.4184,323900.0
2010-09-21 10:00:00,54.96,55.0,54.87,54.87,214800.0,33.4244,33.4488,33.3697,33.3697,214800.0
2010-09-21 10:10:00,54.87,54.9,54.84,54.88,282300.0,33.3697,33.388,33.3515,33.3758,282300.0
2010-09-21 10:20:00,54.88,54.97,54.81,54.82,520200.0,33.3758,33.4305,33.3332,33.3393,520200.0
2010-09-21 10:30:00,54.82,54.93,54.82,54.87,159500.0,33.3393,33.4062,33.3393,33.3697,159500.0
2010-09-21 10:40:00,54.87,54.87,54.79,54.84,328600.0,33.3697,33.3697,33.3211,33.3515,328600.0
2010-09-21 10:50:00,54.85,54.86,54.8,54.85,132600.0,33.3575,33.3636,33.3271,33.3575,132600.0
2010-09-21 11:00:00,54.84,54.9,54.78,54.89,140800.0,33.3515,33.388,33.315,33.3819,140800.0
2010-09-21 11:10:00,54.89,54.91,54.72,54.72,705600.0,33.3819,33.394,33.2785,33.2785,705600.0
2010-09-21 11:20:00,54.72,54.75,54.66,54.68,469900.0,33.2785,33.2967,33.242,33.2542,469900.0
2010-09-21 11:30:00,54.67,54.67,54.62,54.66,527500.0,33.2481,33.2481,33.2177,33.242,527500.0
2010-09-21 11:40:00,54.66,54.67,54.58,54.58,324900.0,33.242,33.2481,33.1933,33.1933,324900.0
2010-09-21 11:50:00,54.58,54.72,54.58,54.66,112900.0,33.1933,33.2785,33.1933,33.242,112900.0
2010-09-21 12:00:00,54.66,54.7,54.64,54.67,84500.0,33.242,33.2663,33.2298,33.2481,84500.0
2010-09-21 12:10:00,54.67,54.69,54.61,54.66,121000.0,33.2481,33.2602,33.2116,33.242,121000.0
2010-09-21 12:20:00,54.65,54.69,54.51,54.51,164200.0,33.2359,33.2602,33.1508,33.1508,164200.0
2010-09-21 12:30:00,54.51,54.58,54.48,54.51,448100.0,33.1508,33.1933,33.1325,33.1508,448100.0
2010-09-21 12:40:00,54.5,54.57,54.5,54.54,72100.0,33.1447,33.1873,33.1447,33.169,72100.0
2010-09-21 12:50:00,54.53,54.56,54.49,54.54,524400.0,33.1629,33.1812,33.1386,33.169,524400.0
2010-09-21 13:00:00,54.55,54.55,54.43,54.46,182300.0,33.1751,33.1751,33.1021,33.1204,182300.0
2010-09-21 13:10:00,54.46,54.47,54.42,54.47,87800.0,33.1204,33.1264,33.096,33.1264,87800.0
2010-09-21 13:20:00,54.47,54.48,54.39,54.44,112200.0,33.1264,33.1325,33.0778,33.1082,112200.0
2010-09-21 13:30:00,54.44,54.49,54.42,54.48,89500.0,33.1082,33.1386,33.096,33.1325,89500.0
2010-09-21 13:40:00,54.48,54.52,54.43,54.52,94100.0,33.1325,33.1569,33.1021,33.1569,94100.0
2010-09-21 13:50:00,54.52,54.55,54.48,54.52,169000.0,33.1569,33.1751,33.1325,33.1569,169000.0
2010-09-21 14:00:00,54.52,54.59,54.47,54.56,699600.0,33.1569,33.1994,33.1264,33.1812,699600.0
2010-09-21 14:10:00,54.56,54.94,54.37,54.9,862700.0,33.1812,33.4123,33.0656,33.388,862700.0
2010-09-21 14:20:00,54.9,54.9,54.67,54.8,1114400.0,33.388,33.388,33.2481,33.3271,1114400.0
2010-09-21 14:30:00,54.79,55.12,54.7,55.12,546300.0,33.3211,33.5218,33.2663,33.5218,546300.0
2010-09-21 14:40:00,55.12,55.17,54.97,55.1,732800.0,33.5218,33.5522,33.4305,33.5096,732800.0
2010-09-21 14:50:00,55.1,55.1,54.87,54.99,423900.0,33.5096,33.5096,33.3697,33.4427,423900.0
2010-09-21 15:00:00,55.0,55.02,54.86,54.95,429400.0,33.4488,33.4609,33.3636,33.4184,429400.0
2010-09-21 15:10:00,54.95,54.97,54.81,54.97,452100.0,33.4184,33.4305,33.3332,33.4305,452100.0
2010-09-21 15:20:00,54.97,54.97,54.76,54.84,591600.0,33.4305,33.4305,33.3028,33.3515,591600.0
2010-09-21 15:30:00,54.85,54.85,54.55,54.69,946300.0,33.3575,33.3575,33.1751,33.2602,946300.0
2010-09-21 15:40:00,54.68,54.8,54.65,54.76,690700.0,33.2542,33.3271,33.2359,33.3028,690700.0
2010-09-21 15:50:00,54.76,54.9,54.75,54.81,1080500.0,33.3028,33.388,33.2967,33.3332,1080500.0
2010-09-22 09:30:00,54.73,55.32,54.73,55.3,1774900.0,33.2846,33.6434,33.2846,33.6312,1774900.0
2010-09-22 09:40:00,55.29,55.37,55.24,55.24,606700.0,33.6251,33.6738,33.5947,33.5947,606700.0
2010-09-22 09:50:00,55.25,55.27,55.13,55.21,307600.0,33.6008,33.613,33.5278,33.5765,307600.0
2010-09-22 10:00:00,55.2,55.2,54.97,55.1,393400.0,33.5704,33.5704,33.4305,33.5096,393400.0
2010-09-22 10:10:00,55.11,55.25,55.09,55.22,402600.0,33.5157,33.6008,33.5035,33.5826,402600.0
2010-09-22 10:20:00,55.21,55.24,55.05,55.05,395200.0,33.5765,33.5947,33.4792,33.4792,395200.0
2010-09-22 10:30:00,55.05,55.05,54.81,54.83,806000.0,33.4792,33.4792,33.3332,33.3454,806000.0
2010-09-22 10:40:00,54.83,55.03,54.79,54.96,862900.0,33.3454,33.467,33.3211,33.4244,862900.0
2010-09-22 10:50:00,54.95,54.98,54.85,54.94,211500.0,33.4184,33.4366,33.3575,33.4123,211500.0
2010-09-22 11:00:00,54.95,55.0,54.75,54.77,212300.0,33.4184,33.4488,33.2967,33.3089,212300.0
2010-09-22 11:10:00,54.77,54.81,54.64,54.78,338100.0,33.3089,33.3332,33.2298,33.315,338100.0
2010-09-22 11:20:00,54.78,54.78,54.56,54.66,273300.0,33.315,33.315,33.1812,33.242,273300.0
2010-09-22 11:30:00,54.66,54.74,54.6,54.73,134000.0,33.242,33.2907,33.2055,33.2846,134000.0
2010-09-22 11:40:00,54.73,54.74,54.63,54.63,150300.0,33.2846,33.2907,33.2238,33.2238,150300.0
2010-09-22 11:50:00,54.63,54.75,54.61,54.71,164600.0,33.2238,33.2967,33.2116,33.2724,164600.0
2010-09-22 12:00:00,54.71,54.76,54.65,54.71,81700.0,33.2724,33.3028,33.2359,33.2724,81700.0
2010-09-22 12:10:00,54.71,54.8,54.7,54.76,215300.0,33.2724,33.3271,33.2663,33.3028,215300.0
2010-09-22 12:20:00,54.76,54.77,54.7,54.72,105600.0,33.3028,33.3089,33.2663,33.2785,105600.0
2010-09-22 12:30:00,54.72,54.76,54.66,54.7,141600.0,33.2785,33.3028,33.242,33.2663,141600.0
2010-09-22 12:40:00,54.69,54.78,54.68,54.74,103500.0,33.2602,33.315,33.2542,33.2907,103500.0
2010-09-22 12:50:00,54.75,54.76,54.69,54.7,93300.0,33.2967,33.3028,33.2602,33.2663,93300.0
2010-09-22 13:00:00,54.69,54.75,54.63,54.64,131500.0,33.2602,33.2967,33.2238,33.2298,131500.0
2010-09-22 13:10:00,54.64,54.67,54.57,54.61,155200.0,33.2298,33.2481,33.1873,33.2116,155200.0
2010-09-22 13:20:00,54.62,54.65,54.57,54.63,136900.0,33.2177,33.2359,33.1873,33.2238,136900.0
2010-09-22 13:30:00,54.63,54.75,54.63,54.74,192300.0,33.2238,33.2967,33.2238,33.2907,192300.0
2010-09-22 13:40:00,54.75,54.76,54.68,54.71,113900.0,33.2967,33.3028,33.2542,33.2724,113900.0
2010-09-22 13:50:00,54.72,54.75,54.7,54.71,86300.0,33.2785,33.2967,33.2663,33.2724,86300.0
2010-09-22 14:00:00,54.71,54.73,54.57,54.61,1085600.0,33.2724,33.2846,33.1873,33.2116,1085600.0
2010-09-22 14:10:00,54.61,54.62,54.53,54.54,340000.0,33.2116,33.2177,33.1629,33.169,340000.0
2010-09-22 14:20:00,54.53,54.62,54.53,54.56,485100.0,33.1629,33.2177,33.1629,33.1812,485100.0
2010-09-22 14:30:00,54.55,54.75,54.54,54.72,464100.0,33.1751,33.2967,33.169,33.2785,464100.0
2010-09-22 14:40:00,54.72,54.78,54.66,54.67,263900.0,33.2785,33.315,33.242,33.2481,263900.0
2010-09-22 14:50:00,54.66,54.73,54.63,54.73,199900.0,33.242,33.2846,33.2238,33.2846,199900.0
2010-09-22 15:00:00,54.73,54.74,54.58,54.6,202300.0,33.2846,33.2907,33.1933,33.2055,202300.0
2010-09-22 15:10:00,54.6,54.61,54.47,54.47,328800.0,33.2055,33.2116,33.1264,33.1264,328800.0
2010-09-22 15:20:00,54.48,54.51,54.4,54.47,719100.0,33.1325,33.1508,33.0839,33.1264,719100.0
2010-09-22 15:30:00,54.47,54.6,54.44,54.56,336200.0,33.1264,33.2055,33.1082,33.1812,336200.0
2010-09-22 15:40:00,54.56,54.59,54.48,54.49,502200.0,33.1812,33.1994,33.1325,33.1386,502200.0
2010-09-22 15:50:00,54.49,54.73,54.45,54.47,1218900.0,33.1386,33.2846,33.1143,33.1264,1218900.0
2010-09-23 09:30:00,53.96,54.08,53.82,53.95,464800.0,32.8163,32.8893,32.7311,32.8102,464800.0
2010-09-23 09:40:00,53.96,54.02,53.89,53.94,630400.0,32.8163,32.8528,32.7737,32.8041,630400.0
2010-09-23 09:50:00,53.94,53.94,53.85,53.87,317500.0,32.8041,32.8041,32.7494,32.7616,317500.0
2010-09-23 10:00:00,53.88,54.13,53.86,54.02,716200.0,32.7676,32.9197,32.7555,32.8528,716200.0
2010-09-23 10:10:00,54.02,54.06,53.85,53.88,676600.0,32.8528,32.8771,32.7494,32.7676,676600.0
2010-09-23 10:20:00,53.88,54.1,53.87,54.1,181200.0,32.7676,32.9014,32.7616,32.9014,181200.0
2010-09-23 10:30:00,54.1,54.25,54.07,54.16,387600.0,32.9014,32.9927,32.8832,32.9379,387600.0
2010-09-23 10:40:00,54.15,54.34,54.15,54.3,229400.0,32.9318,33.0474,32.9318,33.0231,229400.0
2010-09-23 10:50:00,54.29,54.33,54.23,54.26,207000.0,33.017,33.0413,32.9805,32.9987,207000.0
2010-09-23 11:00:00,54.26,54.26,54.19,54.21,162900.0,32.9987,32.9987,32.9562,32.9683,162900.0
2010-09-23 11:10:00,54.22,54.23,54.15,54.22,198100.0,32.9744,32.9805,32.9318,32.9744,198100.0
2010-09-23 11:20:00,54.22,54.31,54.21,54.3,242800.0,32.9744,33.0291,32.9683,33.0231,242800.0
2010-09-23 11:30:00,54.31,54.52,54.31,54.43,444000.0,33.0291,33.1569,33.0291,33.1021,444000.0
2010-09-23 11:40:00,54.42,54.43,54.36,54.42,231500.0,33.096,33.1021,33.0595,33.096,231500.0
2010-09-23 11:50:00,54.42,54.48,54.38,54.39,254200.0,33.096,33.1325,33.0717,33.0778,254200.0
2010-09-23 12:00:00,54.39,54.4,54.34,54.4,118700.0,33.0778,33.0839,33.0474,33.0839,118700.0
2010-09-23 12:10:00,54.41,54.44,54.33,54.35,152500.0,33.09,33.1082,33.0413,33.0535,152500.0
2010-09-23 12:20:00,54.35,54.4,54.32,54.37,52200.0,33.0535,33.0839,33.0352,33.0656,52200.0
2010-09-23 12:30:00,54.37,54.41,54.31,54.31,85600.0,33.0656,33.09,33.0291,33.0291,85600.0
2010-09-23 12:40:00,54.32,54.4,54.32,54.38,77400.0,33.0352,33.0839,33.0352,33.0717,77400.0
2010-09-23 12:50:00,54.38,54.49,54.38,54.49,142600.0,33.0717,33.1386,33.0717,33.1386,142600.0
2010-09-23 13:00:00,54.49,54.56,54.49,54.53,269700.0,33.1386,33.1812,33.1386,33.1629,269700.0
2010-09-23 13:10:00,54.53,54.54,54.4,54.4,71900.0,33.1629,33.169,33.0839,33.0839,71900.0
2010-09-23 13:20:00,54.4,54.48,54.4,54.45,93100.0,33.0839,33.1325,33.0839,33.1143,93100.0
2010-09-23 13:30:00,54.44,54.5,54.4,54.48,80000.0,33.1082,33.1447,33.0839,33.1325,80000.0
2010-09-23 13:40:00,54.48,54.49,54.37,54.4,99800.0,33.1325,33.1386,33.0656,33.0839,99800.0
2010-09-23 13:50:00,54.4,54.46,54.4,54.42,72000.0,33.0839,33.1204,33.0839,33.096,72000.0
2010-09-23 14:00:00,54.42,54.51,54.41,54.45,166300.0,33.096,33.1508,33.09,33.1143,166300.0
2010-09-23 14:10:00,54.46,54.48,54.41,54.46,42000.0,33.1204,33.1325,33.09,33.1204,42000.0
2010-09-23 14:20:00,54.47,54.52,54.44,54.45,98400.0,33.1264,33.1569,33.1082,33.1143,98400.0
2010-09-23 14:30:00,54.45,54.48,54.39,54.4,104200.0,33.1143,33.1325,33.0778,33.0839,104200.0
2010-09-23 14:40:00,54.4,54.42,54.34,54.36,290700.0,33.0839,33.096,33.0474,33.0595,290700.0
2010-09-23 14:50:00,54.36,54.36,54.2,54.21,492500.0,33.0595,33.0595,32.9622,32.9683,492500.0
2010-09-23 15:00:00,54.22,54.27,54.09,54.13,311100.0,32.9744,33.0048,32.8953,32.9197,311100.0
2010-09-23 15:10:00,54.12,54.2,54.09,54.18,280600.0,32.9136,32.9622,32.8953,32.9501,280600.0
2010-09-23 15:20:00,54.19,54.19,53.96,53.97,417500.0,32.9562,32.9562,32.8163,32.8224,417500.0
2010-09-23 15:30:00,53.96,54.08,53.9,53.94,571200.0,32.8163,32.8893,32.7798,32.8041,571200.0
2010-09-23 15:40:00,53.93,54.06,53.85,53.96,727000.0,32.798,32.8771,32.7494,32.8163,727000.0
2010-09-23 15:50:00,53.97,54.08,53.97,54.07,1031400.0,32.8224,32.8893,32.8224,32.8832,1031400.0
2010-09-24 09:30:00,54.7,54.75,54.47,54.65,808200.0,33.2663,33.2967,33.1264,33.2359,808200.0
2010-09-24 09:40:00,54.65,54.96,54.62,54.84,1814400.0,33.2359,33.4244,33.2177,33.3515,1814400.0
2010-09-24 09:50:00,54.84,55.1,54.78,55.06,1303700.0,33.3515,33.5096,33.315,33.4853,1303700.0
2010-09-24 10:00:00,55.05,55.1,54.89,55.02,560700.0,33.4792,33.5096,33.3819,33.4609,560700.0
2010-09-24 10:10:00,55.02,55.08,54.98,55.02,259700.0,33.4609,33.4974,33.4366,33.4609,259700.0
2010-09-24 10:20:00,55.03,55.14,54.97,55.13,818600.0,33.467,33.5339,33.4305,33.5278,818600.0
2010-09-24 10:30:00,55.14,55.15,55.06,55.13,187700.0,33.5339,33.54,33.4853,33.5278,187700.0
2010-09-24 10:40:00,55.13,55.18,55.06,55.13,279500.0,33.5278,33.5582,33.4853,33.5278,279500.0
2010-09-24 10:50:00,55.14,55.15,55.03,55.09,150400.0,33.5339,33.54,33.467,33.5035,150400.0
2010-09-24 11:00:00,55.09,55.19,55.06,55.18,251100.0,33.5035,33.5643,33.4853,33.5582,251100.0
2010-09-24 11:10:00,55.18,55.25,55.16,55.25,216400.0,33.5582,33.6008,33.5461,33.6008,216400.0
2010-09-24 11:20:00,55.25,55.26,55.16,55.22,356900.0,33.6008,33.6069,33.5461,33.5826,356900.0
2010-09-24 11:30:00,55.21,55.24,55.17,55.22,194800.0,33.5765,33.5947,33.5522,33.5826,194800.0
2010-09-24 11:40:00,55.22,55.22,55.13,55.2,357600.0,33.5826,33.5826,33.5278,33.5704,357600.0
2010-09-24 11:50:00,55.2,55.28,55.18,55.27,538000.0,33.5704,33.6191,33.5582,33.613,538000.0
2010-09-24 12:00:00,55.28,55.28,55.21,55.25,259100.0,33.6191,33.6191,33.5765,33.6008,259100.0
2010-09-24 12:10:00,55.26,55.28,55.21,55.26,129800.0,33.6069,33.6191,33.5765,33.6069,129800.0
2010-09-24 12:20:00,55.26,55.29,55.21,55.29,200500.0,33.6069,33.6251,33.5765,33.6251,200500.0
2010-09-24 12:30:00,55.29,55.33,55.28,55.31,440900.0,33.6251,33.6495,33.6191,33.6373,440900.0
2010-09-24 12:40:00,55.31,55.45,55.3,55.43,792100.0,33.6373,33.7224,33.6312,33.7103,792100.0
2010-09-24 12:50:00,55.43,55.45,55.39,55.4,354900.0,33.7103,33.7224,33.686,33.692,354900.0
2010-09-24 13:00:00,55.41,55.44,55.34,55.34,387700.0,33.6981,33.7164,33.6555,33.6555,387700.0
2010-09-24 13:10:00,55.34,55.41,55.34,55.37,230400.0,33.6555,33.6981,33.6555,33.6738,230400.0
2010-09-24 13:20:00,55.37,55.44,55.36,55.43,154900.0,33.6738,33.7164,33.6677,33.7103,154900.0
2010-09-24 13:30:00,55.43,55.54,55.42,55.51,273700.0,33.7103,33.7772,33.7042,33.7589,273700.0
2010-09-24 13:40:00,55.51,55.51,55.41,55.45,165400.0,33.7589,33.7589,33.6981,33.7224,165400.0
2010-09-24 13:50:00,55.44,55.46,55.4,55.43,67800.0,33.7164,33.7285,33.692,33.7103,67800.0
2010-09-24 14:00:00,55.43,55.47,55.4,55.4,155000.0,33.7103,33.7346,33.692,33.692,155000.0
2010-09-24 14:10:00,55.4,55.42,55.35,55.4,297000.0,33.692,33.7042,33.6616,33.692,297000.0
2010-09-24 14:20:00,55.4,55.44,55.37,55.42,200200.0,33.692,33.7164,33.6738,33.7042,200200.0
2010-09-24 14:30:00,55.41,55.51,55.4,55.5,229700.0,33.6981,33.7589,33.692,33.7529,229700.0
2010-09-24 14:40:00,55.5,55.54,55.48,55.48,80300.0,33.7529,33.7772,33.7407,33.7407,80300.0
2010-09-24 14:50:00,55.48,55.48,55.42,55.45,240200.0,33.7407,33.7407,33.7042,33.7224,240200.0
2010-09-24 15:00:00,55.46,55.47,55.35,55.4,181800.0,33.7285,33.7346,33.6616,33.692,181800.0
2010-09-24 15:10:00,55.41,55.43,55.36,55.37,184200.0,33.6981,33.7103,33.6677,33.6738,184200.0
2010-09-24 15:20:00,55.37,55.37,55.28,55.31,248800.0,33.6738,33.6738,33.6191,33.6373,248800.0
2010-09-24 15:30:00,55.3,55.38,55.28,55.36,431900.0,33.6312,33.6799,33.6191,33.6677,431900.0
2010-09-24 15:40:00,55.36,55.39,55.3,55.31,860000.0,33.6677,33.686,33.6312,33.6373,860000.0
2010-09-24 15:50:00,55.31,55.36,55.27,55.31,1761600.0,33.6373,33.6677,33.613,33.6373,1761600.0
2010-09-27 09:30:00,55.41,55.6,55.35,55.47,474600.0,33.6981,33.8137,33.6616,33.7346,474600.0
2010-09-27 09:40:00,55.47,55.48,55.27,55.29,365500.0,33.7346,33.7407,33.613,33.6251,365500.0
2010-09-27 09:50:00,55.3,55.45,55.27,55.28,649900.0,33.6312,33.7224,33.613,33.6191,649900.0
2010-09-27 10:00:00,55.29,55.43,55.29,55.42,328800.0,33.6251,33.7103,33.6251,33.7042,328800.0
2010-09-27 10:10:00,55.42,55.43,55.23,55.32,229700.0,33.7042,33.7103,33.5886,33.6434,229700.0
2010-09-27 10:20:00,55.32,55.43,55.29,55.43,220500.0,33.6434,33.7103,33.6251,33.7103,220500.0
2010-09-27 10:30:00,55.42,55.43,55.34,55.39,244400.0,33.7042,33.7103,33.6555,33.686,244400.0
2010-09-27 10:40:00,55.39,55.5,55.38,55.39,178800.0,33.686,33.7529,33.6799,33.686,178800.0
2010-09-27 10:50:00,55.39,55.4,55.31,55.38,128400.0,33.686,33.692,33.6373,33.6799,128400.0
2010-09-27 11:00:00,55.38,55.39,55.29,55.33,284500.0,33.6799,33.686,33.6251,33.6495,284500.0
2010-09-27 11:10:00,55.33,55.37,55.18,55.23,467200.0,33.6495,33.6738,33.5582,33.5886,467200.0
2010-09-27 11:20:00,55.23,55.25,55.18,55.25,176700.0,33.5886,33.6008,33.5582,33.6008,176700.0
2010-09-27 11:30:00,55.25,55.3,55.15,55.15,208000.0,33.6008,33.6312,33.54,33.54,208000.0
2010-09-27 11:40:00,55.15,55.25,55.08,55.21,348400.0,33.54,33.6008,33.4974,33.5765,348400.0
2010-09-27 11:50:00,55.22,55.23,55.16,55.21,118600.0,33.5826,33.5886,33.5461,33.5765,118600.0
2010-09-27 12:00:00,55.21,55.22,55.15,55.15,131900.0,33.5765,33.5826,33.54,33.54,131900.0
2010-09-27 12:10:00,55.16,55.24,55.15,55.2,228400.0,33.5461,33.5947,33.54,33.5704,228400.0
2010-09-27 12:20:00,55.2,55.26,55.17,55.25,218100.0,33.5704,33.6069,33.5522,33.6008,218100.0
2010-09-27 12:30:00,55.25,55.25,55.2,55.23,148100.0,33.6008,33.6008,33.5704,33.5886,148100.0
2010-09-27 12:40:00,55.23,55.25,55.19,55.24,134100.0,33.5886,33.6008,33.5643,33.5947,134100.0
2010-09-27 12:50:00,55.23,55.24,55.21,55.23,61300.0,33.5886,33.5947,33.5765,33.5886,61300.0
2010-09-27 13:00:00,55.23,55.25,55.17,55.2,125900.0,33.5886,33.6008,33.5522,33.5704,125900.0
2010-09-27 13:10:00,55.21,55.23,55.17,55.2,137400.0,33.5765,33.5886,33.5522,33.5704,137400.0
2010-09-27 13:20:00,55.2,55.25,55.17,55.23,95200.0,33.5704,33.6008,33.5522,33.5886,95200.0
2010-09-27 13:30:00,55.22,55.26,55.22,55.26,48500.0,33.5826,33.6069,33.5826,33.6069,48500.0
2010-09-27 13:40:00,55.26,55.32,55.24,55.28,222900.0,33.6069,33.6434,33.5947,33.6191,222900.0
2010-09-27 13:50:00,55.28,55.34,55.28,55.32,76100.0,33.6191,33.6555,33.6191,33.6434,76100.0
2010-09-27 14:00:00,55.32,55.35,55.28,55.29,128700.0,33.6434,33.6616,33.6191,33.6251,128700.0
2010-09-27 14:10:00,55.28,55.32,55.25,55.29,136900.0,33.6191,33.6434,33.6008,33.6251,136900.0
2010-09-27 14:20:00,55.3,55.34,55.28,55.31,175700.0,33.6312,33.6555,33.6191,33.6373,175700.0
2010-09-27 14:30:00,55.32,55.36,55.27,55.35,164000.0,33.6434,33.6677,33.613,33.6616,164000.0
2010-09-27 14:40:00,55.35,55.44,55.35,55.41,197700.0,33.6616,33.7164,33.6616,33.6981,197700.0
2010-09-27 14:50:00,55.41,55.42,55.37,55.37,161000.0,33.6981,33.7042,33.6738,33.6738,161000.0
2010-09-27 15:00:00,55.37,55.38,55.33,55.35,177200.0,33.6738,33.6799,33.6495,33.6616,177200.0
2010-09-27 15:10:00,55.35,55.36,55.31,55.32,154600.0,33.6616,33.6677,33.6373,33.6434,154600.0
2010-09-27 15:20:00,55.33,55.38,55.32,55.35,130800.0,33.6495,33.6799,33.6434,33.6616,130800.0
2010-09-27 15:30:00,55.35,55.35,55.23,55.23,193300.0,33.6616,33.6616,33.5886,33.5886,193300.0
2010-09-27 15:40:00,55.24,55.24,55.15,55.19,368200.0,33.5947,33.5947,33.54,33.5643,368200.0
2010-09-27 15:50:00,55.18,55.19,55.06,55.08,1288000.0,33.5582,33.5643,33.4853,33.4974,1288000.0
2010-09-28 09:30:00,55.11,55.18,54.89,54.92,753700.0,33.5157,33.5582,33.3819,33.4001,753700.0
2010-09-28 09:40:00,54.92,54.92,54.76,54.83,444600.0,33.4001,33.4001,33.3028,33.3454,444600.0
2010-09-28 09:50:00,54.83,54.95,54.77,54.79,395500.0,33.3454,33.4184,33.3089,33.3211,395500.0
2010-09-28 10:00:00,54.82,54.86,54.55,54.66,1366000.0,33.3393,33.3636,33.1751,33.242,1366000.0
2010-09-28 10:10:00,54.67,54.7,54.6,54.68,339600.0,33.2481,33.2663,33.2055,33.2542,339600.0
2010-09-28 10:20:00,54.68,54.87,54.64,54.86,419700.0,33.2542,33.3697,33.2298,33.3636,419700.0
2010-09-28 10:30:00,54.86,54.91,54.79,54.8,349000.0,33.3636,33.394,33.3211,33.3271,349000.0
2010-09-28 10:40:00,54.81,54.94,54.79,54.84,216400.0,33.3332,33.4123,33.3211,33.3515,216400.0
2010-09-28 10:50:00,54.84,54.94,54.83,54.92,251000.0,33.3515,33.4123,33.3454,33.4001,251000.0
2010-09-28 11:00:00,54.93,55.0,54.91,54.94,244200.0,33.4062,33.4488,33.394,33.4123,244200.0
2010-09-28 11:10:00,54.94,55.08,54.94,55.08,361200.0,33.4123,33.4974,33.4123,33.4974,361200.0
2010-09-28 11:20:00,55.08,55.27,55.06,55.24,308500.0,33.4974,33.613,33.4853,33.5947,308500.0
2010-09-28 11:30:00,55.25,55.37,55.25,55.34,587300.0,33.6008,33.6738,33.6008,33.6555,587300.0
2010-09-28 11:40:00,55.33,55.4,55.31,55.33,151000.0,33.6495,33.692,33.6373,33.6495,151000.0
2010-09-28 11:50:00,55.32,55.32,55.22,55.25,137900.0,33.6434,33.6434,33.5826,33.6008,137900.0
2010-09-28 12:00:00,55.25,55.27,55.2,55.21,227300.0,33.6008,33.613,33.5704,33.5765,227300.0
2010-09-28 12:10:00,55.21,55.27,55.2,55.25,121800.0,33.5765,33.613,33.5704,33.6008,121800.0
2010-09-28 12:20:00,55.24,55.38,55.24,55.26,175500.0,33.5947,33.6799,33.5947,33.6069,175500.0
2010-09-28 12:30:00,55.27,55.31,55.21,55.28,348100.0,33.613,33.6373,33.5765,33.6191,348100.0
2010-09-28 12:40:00,55.27,55.33,55.23,55.28,118400.0,33.613,33.6495,33.5886,33.6191,118400.0
2010-09-28 12:50:00,55.28,55.31,55.28,55.31,37600.0,33.6191,33.6373,33.6191,33.6373,37600.0
2010-09-28 13:00:00,55.31,55.34,55.18,55.25,215600.0,33.6373,33.6555,33.5582,33.6008,215600.0
2010-09-28 13:10:00,55.25,55.28,55.22,55.26,112700.0,33.6008,33.6191,33.5826,33.6069,112700.0
2010-09-28 13:20:00,55.26,55.29,55.23,55.29,72500.0,33.6069,33.6251,33.5886,33.6251,72500.0
2010-09-28 13:30:00,55.3,55.42,55.29,55.38,166700.0,33.6312,33.7042,33.6251,33.6799,166700.0
2010-09-28 13:40:00,55.37,55.39,55.29,55.35,136200.0,33.6738,33.686,33.6251,33.6616,136200.0
2010-09-28 13:50:00,55.34,55.46,55.34,55.44,496500.0,33.6555,33.7285,33.6555,33.7164,496500.0
2010-09-28 14:00:00,55.44,55.45,55.38,55.43,659500.0,33.7164,33.7224,33.6799,33.7103,659500.0
2010-09-28 14:10:00,55.43,55.45,55.36,55.38,474600.0,33.7103,33.7224,33.6677,33.6799,474600.0
2010-09-28 14:20:00,55.38,55.4,55.17,55.18,329600.0,33.6799,33.692,33.5522,33.5582,329600.0
2010-09-28 14:30:00,55.17,55.25,55.15,55.2,321900.0,33.5522,33.6008,33.54,33.5704,321900.0
2010-09-28 14:40:00,55.2,55.22,55.06,55.09,293900.0,33.5704,33.5826,33.4853,33.5035,293900.0
2010-09-28 14:50:00,55.09,55.15,55.06,55.11,167900.0,33.5035,33.54,33.4853,33.5157,167900.0
2010-09-28 15:00:00,55.11,55.21,55.07,55.21,188100.0,33.5157,33.5765,33.4913,33.5765,188100.0
2010-09-28 15:10:00,55.2,55.39,55.17,55.37,405100.0,33.5704,33.686,33.5522,33.6738,405100.0
2010-09-28 15:20:00,55.37,55.39,55.27,55.29,173200.0,33.6738,33.686,33.613,33.6251,173200.0
2010-09-28 15:30:00,55.29,55.49,55.27,55.46,621100.0,33.6251,33.7468,33.613,33.7285,621100.0
2010-09-28 15:40:00,55.47,55.58,55.43,55.57,678900.0,33.7346,33.8015,33.7103,33.7954,678900.0
2010-09-28 15:50:00,55.56,55.65,55.48,55.48,1171800.0,33.7893,33.8441,33.7407,33.7407,1171800.0
2010-09-29 09:30:00,55.35,55.54,55.25,55.53,516900.0,33.6616,33.7772,33.6008,33.7711,516900.0
2010-09-29 09:40:00,55.53,55.66,55.52,55.59,535700.0,33.7711,33.8502,33.765,33.8076,535700.0
2010-09-29 09:50:00,55.58,55.58,55.41,55.51,711700.0,33.8015,33.8015,33.6981,33.7589,711700.0
2010-09-29 10:00:00,55.51,55.8,55.49,55.77,1021900.0,33.7589,33.9353,33.7468,33.9171,1021900.0
2010-09-29 10:10:00,55.76,55.83,55.57,55.6,428100.0,33.911,33.9535,33.7954,33.8137,428100.0
2010-09-29 10:20:00,55.6,55.6,55.47,55.53,307300.0,33.8137,33.8137,33.7346,33.7711,307300.0
2010-09-29 10:30:00,55.53,55.74,55.53,55.66,983600.0,33.7711,33.8988,33.7711,33.8502,983600.0
2010-09-29 10:40:00,55.67,55.72,55.56,55.64,430400.0,33.8562,33.8866,33.7893,33.838,430400.0
2010-09-29 10:50:00,55.63,55.63,55.51,55.61,294600.0,33.8319,33.8319,33.7589,33.8197,294600.0
2010-09-29 11:00:00,55.61,55.74,55.59,55.67,232700.0,33.8197,33.8988,33.8076,33.8562,232700.0
2010-09-29 11:10:00,55.67,55.73,55.61,55.64,172400.0,33.8562,33.8927,33.8197,33.838,172400.0
2010-09-29 11:20:00,55.64,55.81,55.62,55.78,272300.0,33.838,33.9414,33.8258,33.9231,272300.0
2010-09-29 11:30:00,55.78,55.88,55.78,55.87,409900.0,33.9231,33.984,33.9231,33.9779,409900.0
2010-09-29 11:40:00,55.87,55.88,55.77,55.79,223400.0,33.9779,33.984,33.9171,33.9292,223400.0
2010-09-29 11:50:00,55.79,55.88,55.79,55.88,145300.0,33.9292,33.984,33.9292,33.984,145300.0
2010-09-29 12:00:00,55.88,56.0,55.84,55.99,891600.0,33.984,34.0569,33.9596,34.0508,891600.0
2010-09-29 12:10:00,56.0,56.06,55.97,56.03,372800.0,34.0569,34.0934,34.0387,34.0752,372800.0
2010-09-29 12:20:00,56.03,56.14,56.03,56.09,414500.0,34.0752,34.1421,34.0752,34.1117,414500.0
2010-09-29 12:30:00,56.09,56.09,55.95,56.0,323700.0,34.1117,34.1117,34.0265,34.0569,323700.0
2010-09-29 12:40:00,56.01,56.07,55.98,56.04,268000.0,34.063,34.0995,34.0448,34.0813,268000.0
2010-09-29 12:50:00,56.04,56.08,56.03,56.05,77900.0,34.0813,34.1056,34.0752,34.0873,77900.0
2010-09-29 13:00:00,56.04,56.11,56.04,56.08,342300.0,34.0813,34.1238,34.0813,34.1056,342300.0
2010-09-29 13:10:00,56.08,56.1,56.06,56.08,209200.0,34.1056,34.1177,34.0934,34.1056,209200.0
2010-09-29 13:20:00,56.08,56.08,56.01,56.02,116600.0,34.1056,34.1056,34.063,34.0691,116600.0
2010-09-29 13:30:00,56.01,56.08,55.99,56.03,161400.0,34.063,34.1056,34.0508,34.0752,161400.0
2010-09-29 13:40:00,56.03,56.07,56.0,56.07,384600.0,34.0752,34.0995,34.0569,34.0995,384600.0
2010-09-29 13:50:00,56.07,56.18,56.06,56.17,510600.0,34.0995,34.1664,34.0934,34.1603,510600.0
2010-09-29 14:00:00,56.16,56.23,56.16,56.2,304100.0,34.1542,34.1968,34.1542,34.1786,304100.0
2010-09-29 14:10:00,56.21,56.29,56.2,56.24,517500.0,34.1846,34.2333,34.1786,34.2029,517500.0
2010-09-29 14:20:00,56.24,56.27,56.19,56.21,363000.0,34.2029,34.2211,34.1725,34.1846,363000.0
2010-09-29 14:30:00,56.21,56.23,56.18,56.22,104500.0,34.1846,34.1968,34.1664,34.1907,104500.0
2010-09-29 14:40:00,56.23,56.29,56.23,56.23,196500.0,34.1968,34.2333,34.1968,34.1968,196500.0
2010-09-29 14:50:00,56.24,56.27,56.22,56.27,157200.0,34.2029,34.2211,34.1907,34.2211,157200.0
2010-09-29 15:00:00,56.27,56.3,56.08,56.11,635700.0,34.2211,34.2394,34.1056,34.1238,635700.0
2010-09-29 15:10:00,56.11,56.11,55.9,55.97,662100.0,34.1238,34.1238,33.9961,34.0387,662100.0
2010-09-29 15:20:00,55.97,56.02,55.93,55.96,1573500.0,34.0387,34.0691,34.0144,34.0326,1573500.0
2010-09-29 15:30:00,55.96,55.97,55.85,55.91,1974600.0,34.0326,34.0387,33.9657,34.0022,1974600.0
2010-09-29 15:40:00,55.91,55.94,55.81,55.94,936100.0,34.0022,34.0204,33.9414,34.0204,936100.0
2010-09-29 15:50:00,55.94,56.04,55.93,56.01,1881700.0,34.0204,34.0813,34.0144,34.063,1881700.0
2010-09-30 09:30:00,56.48,56.62,56.45,56.49,1168900.0,34.3488,34.434,34.3306,34.3549,1168900.0
2010-09-30 09:40:00,56.49,56.75,56.31,56.62,1654700.0,34.3549,34.5131,34.2455,34.434,1654700.0
2010-09-30 09:50:00,56.62,56.66,56.42,56.44,998000.0,34.434,34.4583,34.3124,34.3245,998000.0
2010-09-30 10:00:00,56.45,56.47,56.35,56.46,583800.0,34.3306,34.3428,34.2698,34.3367,583800.0
2010-09-30 10:10:00,56.46,56.46,56.28,56.33,607700.0,34.3367,34.3367,34.2272,34.2576,607700.0
2010-09-30 10:20:00,56.33,56.34,56.14,56.31,608500.0,34.2576,34.2637,34.1421,34.2455,608500.0
2010-09-30 10:30:00,56.31,56.35,56.22,56.25,1047300.0,34.2455,34.2698,34.1907,34.209,1047300.0
2010-09-30 10:40:00,56.24,56.37,56.2,56.23,494200.0,34.2029,34.282,34.1786,34.1968,494200.0
2010-09-30 10:50:00,56.24,56.35,56.17,56.21,410200.0,34.2029,34.2698,34.1603,34.1846,410200.0
2010-09-30 11:00:00,56.2,56.22,56.0,56.01,471800.0,34.1786,34.1907,34.0569,34.063,471800.0
2010-09-30 11:10:00,56.01,56.07,55.82,55.92,624200.0,34.063,34.0995,33.9475,34.0083,624200.0
2010-09-30 11:20:00,55.92,55.94,55.63,55.72,1245900.0,34.0083,34.0204,33.8319,33.8866,1245900.0
2010-09-30 11:30:00,55.71,55.79,55.6,55.76,681600.0,33.8806,33.9292,33.8137,33.911,681600.0
2010-09-30 11:40:00,55.77,55.94,55.75,55.94,448300.0,33.9171,34.0204,33.9049,34.0204,448300.0
2010-09-30 11:50:00,55.93,55.93,55.73,55.78,555200.0,34.0144,34.0144,33.8927,33.9231,555200.0
2010-09-30 12:00:00,55.77,55.8,55.5,55.58,508300.0,33.9171,33.9353,33.7529,33.8015,508300.0
2010-09-30 12:10:00,55.59,55.74,55.56,55.72,562200.0,33.8076,33.8988,33.7893,33.8866,562200.0
2010-09-30 12:20:00,55.72,55.81,55.68,55.73,232000.0,33.8866,33.9414,33.8623,33.8927,232000.0
2010-09-30 12:30:00,55.73,55.9,55.69,55.87,340200.0,33.8927,33.9961,33.8684,33.9779,340200.0
2010-09-30 12:40:00,55.87,55.94,55.86,55.93,409200.0,33.9779,34.0204,33.9718,34.0144,409200.0
2010-09-30 12:50:00,55.93,55.96,55.89,55.93,238600.0,34.0144,34.0326,33.99,34.0144,238600.0
2010-09-30 13:00:00,55.93,55.98,55.89,55.96,59100.0,34.0144,34.0448,33.99,34.0326,59100.0
2010-09-30 13:10:00,55.96,56.01,55.93,55.96,134400.0,34.0326,34.063,34.0144,34.0326,134400.0
2010-09-30 13:20:00,55.97,56.04,55.93,56.04,183500.0,34.0387,34.0813,34.0144,34.0813,183500.0
2010-09-30 13:30:00,56.03,56.08,55.97,55.97,212800.0,34.0752,34.1056,34.0387,34.0387,212800.0
2010-09-30 13:40:00,55.98,56.03,55.94,55.99,100300.0,34.0448,34.0752,34.0204,34.0508,100300.0
2010-09-30 13:50:00,55.99,56.04,55.96,56.03,195500.0,34.0508,34.0813,34.0326,34.0752,195500.0
2010-09-30 14:00:00,56.03,56.08,56.01,56.01,64500.0,34.0752,34.1056,34.063,34.063,64500.0
2010-09-30 14:10:00,56.02,56.02,55.86,55.95,246600.0,34.0691,34.0691,33.9718,34.0265,246600.0
2010-09-30 14:20:00,55.95,56.07,55.95,56.05,318300.0,34.0265,34.0995,34.0265,34.0873,318300.0
2010-09-30 14:30:00,56.05,56.12,56.02,56.07,338400.0,34.0873,34.1299,34.0691,34.0995,338400.0
2010-09-30 14:40:00,56.07,56.3,56.06,56.27,780700.0,34.0995,34.2394,34.0934,34.2211,780700.0
2010-09-30 14:50:00,56.27,56.31,56.23,56.23,267100.0,34.2211,34.2455,34.1968,34.1968,267100.0
2010-09-30 15:00:00,56.23,56.26,56.18,56.25,361300.0,34.1968,34.2151,34.1664,34.209,361300.0
2010-09-30 15:10:00,56.25,56.26,56.08,56.14,670100.0,34.209,34.2151,34.1056,34.1421,670100.0
2010-09-30 15:20:00,56.14,56.31,56.13,56.3,864100.0,34.1421,34.2455,34.136,34.2394,864100.0
2010-09-30 15:30:00,56.3,56.34,56.15,56.16,678300.0,34.2394,34.2637,34.1482,34.1542,678300.0
2010-09-30 15:40:00,56.15,56.25,56.06,56.18,656700.0,34.1482,34.209,34.0934,34.1664,656700.0
2010-09-30 15:50:00,56.19,56.24,56.04,56.06,1904700.0,34.1725,34.2029,34.0813,34.0934,1904700.0
2010-10-01 09:30:00,56.6,56.77,56.59,56.59,679900.0,34.4218,34.5252,34.4157,34.4157,679900.0
2010-10-01 09:40:00,56.59,56.84,56.56,56.82,891000.0,34.4157,34.5678,34.3975,34.5556,891000.0
2010-10-01 09:50:00,56.81,56.9,56.73,56.82,835400.0,34.5495,34.6043,34.5009,34.5556,835400.0
2010-10-01 10:00:00,56.82,56.89,56.53,56.62,1624200.0,34.5556,34.5982,34.3793,34.434,1624200.0
2010-10-01 10:10:00,56.62,56.93,56.61,56.85,1177500.0,34.434,34.6225,34.4279,34.5739,1177500.0
2010-10-01 10:20:00,56.84,56.85,56.43,56.57,970000.0,34.5678,34.5739,34.3184,34.4036,970000.0
2010-10-01 10:30:00,56.57,56.57,56.26,56.35,1285100.0,34.4036,34.4036,34.2151,34.2698,1285100.0
2010-10-01 10:40:00,56.36,56.55,56.31,56.52,585100.0,34.2759,34.3914,34.2455,34.3732,585100.0
2010-10-01 10:50:00,56.52,56.56,56.47,56.54,384800.0,34.3732,34.3975,34.3428,34.3853,384800.0
2010-10-01 11:00:00,56.54,56.55,56.43,56.53,352000.0,34.3853,34.3914,34.3184,34.3793,352000.0
2010-10-01 11:10:00,56.52,56.6,56.48,56.56,275700.0,34.3732,34.4218,34.3488,34.3975,275700.0
2010-10-01 11:20:00,56.55,56.65,56.53,56.58,696300.0,34.3914,34.4522,34.3793,34.4097,696300.0
2010-10-01 11:30:00,56.58,56.7,56.5,56.69,397400.0,34.4097,34.4826,34.361,34.4766,397400.0
2010-10-01 11:40:00,56.69,56.82,56.68,56.76,183500.0,34.4766,34.5556,34.4705,34.5191,183500.0
2010-10-01 11:50:00,56.75,56.82,56.75,56.77,139700.0,34.5131,34.5556,34.5131,34.5252,139700.0
2010-10-01 12:00:00,56.78,56.8,56.75,56.77,104400.0,34.5313,34.5435,34.5131,34.5252,104400.0
2010-10-01 12:10:00,56.77,56.77,56.64,56.71,171700.0,34.5252,34.5252,34.4462,34.4887,171700.0
2010-10-01 12:20:00,56.71,56.74,56.7,56.73,130000.0,34.4887,34.507,34.4826,34.5009,130000.0
2010-10-01 12:30:00,56.73,56.74,56.66,56.67,246700.0,34.5009,34.507,34.4583,34.4644,246700.0
2010-10-01 12:40:00,56.68,56.72,56.63,56.68,142800.0,34.4705,34.4948,34.4401,34.4705,142800.0
2010-10-01 12:50:00,56.69,56.74,56.66,56.71,136900.0,34.4766,34.507,34.4583,34.4887,136900.0
2010-10-01 13:00:00,56.71,56.78,56.71,56.78,190200.0,34.4887,34.5313,34.4887,34.5313,190200.0
2010-10-01 13:10:00,56.78,56.82,56.74,56.79,486700.0,34.5313,34.5556,34.507,34.5374,486700.0
2010-10-01 13:20:00,56.79,56.81,56.74,56.75,265400.0,34.5374,34.5495,34.507,34.5131,265400.0
2010-10-01 13:30:00,56.75,56.77,56.72,56.73,134100.0,34.5131,34.5252,34.4948,34.5009,134100.0
2010-10-01 13:40:00,56.72,56.74,56.69,56.73,192300.0,34.4948,34.507,34.4766,34.5009,192300.0
2010-10-01 13:50:00,56.73,56.8,56.72,56.76,92900.0,34.5009,34.5435,34.4948,34.5191,92900.0
2010-10-01 14:00:00,56.76,56.82,56.76,56.79,128200.0,34.5191,34.5556,34.5191,34.5374,128200.0
2010-10-01 14:10:00,56.79,56.86,56.79,56.82,292100.0,34.5374,34.5799,34.5374,34.5556,292100.0
2010-10-01 14:20:00,56.83,56.87,56.77,56.82,242600.0,34.5617,34.586,34.5252,34.5556,242600.0
2010-10-01 14:30:00,56.83,56.87,56.8,56.84,268500.0,34.5617,34.586,34.5435,34.5678,268500.0
2010-10-01 14:40:00,56.84,56.88,56.81,56.82,196200.0,34.5678,34.5921,34.5495,34.5556,196200.0
2010-10-01 14:50:00,56.82,56.88,56.81,56.88,395700.0,34.5556,34.5921,34.5495,34.5921,395700.0
2010-10-01 15:00:00,56.88,56.95,56.84,56.92,777900.0,34.5921,34.6347,34.5678,34.6164,777900.0
2010-10-01 15:10:00,56.92,56.93,56.83,56.87,431700.0,34.6164,34.6225,34.5617,34.586,431700.0
2010-10-01 15:20:00,56.86,56.91,56.77,56.8,422000.0,34.5799,34.6104,34.5252,34.5435,422000.0
2010-10-01 15:30:00,56.8,56.87,56.79,56.83,377600.0,34.5435,34.586,34.5374,34.5617,377600.0
2010-10-01 15:40:00,56.83,56.84,56.74,56.79,561000.0,34.5617,34.5678,34.507,34.5374,561000.0
2010-10-01 15:50:00,56.79,56.81,56.69,56.77,1292100.0,34.5374,34.5495,34.4766,34.5252,1292100.0
2010-10-04 09:30:00,56.54,56.89,56.54,56.69,730200.0,34.3853,34.5982,34.3853,34.4766,730200.0
2010-10-04 09:40:00,56.69,56.74,56.64,56.72,889300.0,34.4766,34.507,34.4462,34.4948,889300.0
2010-10-04 09:50:00,56.73,56.74,56.51,56.6,704000.0,34.5009,34.507,34.3671,34.4218,704000.0
2010-10-04 10:00:00,56.59,56.7,56.46,56.66,656700.0,34.4157,34.4826,34.3367,34.4583,656700.0
2010-10-04 10:10:00,56.66,56.7,56.55,56.64,351900.0,34.4583,34.4826,34.3914,34.4462,351900.0
2010-10-04 10:20:00,56.64,56.65,56.44,56.49,223600.0,34.4462,34.4522,34.3245,34.3549,223600.0
2010-10-04 10:30:00,56.49,56.56,56.31,56.31,712100.0,34.3549,34.3975,34.2455,34.2455,712100.0
2010-10-04 10:40:00,56.31,56.32,56.19,56.2,349600.0,34.2455,34.2515,34.1725,34.1786,349600.0
2010-10-04 10:50:00,56.2,56.3,56.16,56.27,309700.0,34.1786,34.2394,34.1542,34.2211,309700.0
2010-10-04 11:00:00,56.27,56.27,56.08,56.16,701400.0,34.2211,34.2211,34.1056,34.1542,701400.0
2010-10-04 11:10:00,56.15,56.2,56.04,56.13,243300.0,34.1482,34.1786,34.0813,34.136,243300.0
2010-10-04 11:20:00,56.12,56.12,55.99,56.08,399100.0,34.1299,34.1299,34.0508,34.1056,399100.0
2010-10-04 11:30:00,56.07,56.2,56.01,56.19,246300.0,34.0995,34.1786,34.063,34.1725,246300.0
2010-10-04 11:40:00,56.19,56.21,56.11,56.15,156900.0,34.1725,34.1846,34.1238,34.1482,156900.0
2010-10-04 11:50:00,56.15,56.18,55.97,55.98,278900.0,34.1482,34.1664,34.0387,34.0448,278900.0
2010-10-04 12:00:00,55.97,56.0,55.85,55.9,526100.0,34.0387,34.0569,33.9657,33.9961,526100.0
2010-10-04 12:10:00,55.9,55.93,55.81,55.85,278200.0,33.9961,34.0144,33.9414,33.9657,278200.0
2010-10-04 12:20:00,55.85,55.89,55.82,55.86,104600.0,33.9657,33.99,33.9475,33.9718,104600.0
2010-10-04 12:30:00,55.86,55.9,55.83,55.87,185000.0,33.9718,33.9961,33.9535,33.9779,185000.0
2010-10-04 12:40:00,55.88,55.92,55.81,55.91,156400.0,33.984,34.0083,33.9414,34.0022,156400.0
2010-10-04 12:50:00,55.9,55.95,55.84,55.88,95300.0,33.9961,34.0265,33.9596,33.984,95300.0
2010-10-04 13:00:00,55.89,55.96,55.88,55.91,177100.0,33.99,34.0326,33.984,34.0022,177100.0
2010-10-04 13:10:00,55.91,55.96,55.9,55.92,189800.0,34.0022,34.0326,33.9961,34.0083,189800.0
2010-10-04 13:20:00,55.91,55.99,55.91,55.96,164800.0,34.0022,34.0508,34.0022,34.0326,164800.0
2010-10-04 13:30:00,55.96,55.97,55.83,55.83,167900.0,34.0326,34.0387,33.9535,33.9535,167900.0
2010-10-04 13:40:00,55.83,55.92,55.82,55.92,104500.0,33.9535,34.0083,33.9475,34.0083,104500.0
2010-10-04 13:50:00,55.91,55.93,55.85,55.92,117700.0,34.0022,34.0144,33.9657,34.0083,117700.0
2010-10-04 14:00:00,55.91,55.93,55.82,55.84,116800.0,34.0022,34.0144,33.9475,33.9596,116800.0
2010-10-04 14:10:00,55.85,55.91,55.8,55.8,174600.0,33.9657,34.0022,33.9353,33.9353,174600.0
2010-10-04 14:20:00,55.79,55.81,55.68,55.73,262000.0,33.9292,33.9414,33.8623,33.8927,262000.0
2010-10-04 14:30:00,55.73,55.9,55.7,55.89,296000.0,33.8927,33.9961,33.8745,33.99,296000.0
2010-10-04 14:40:00,55.89,55.93,55.86,55.87,211100.0,33.99,34.0144,33.9718,33.9779,211100.0
2010-10-04 14:50:00,55.86,55.9,55.79,55.82,199900.0,33.9718,33.9961,33.9292,33.9475,199900.0
2010-10-04 15:00:00,55.81,55.95,55.78,55.92,174900.0,33.9414,34.0265,33.9231,34.0083,174900.0
2010-10-04 15:10:00,55.92,55.99,55.89,55.98,358900.0,34.0083,34.0508,33.99,34.0448,358900.0
2010-10-04 15:20:00,55.98,56.05,55.95,56.03,399200.0,34.0448,34.0873,34.0265,34.0752,399200.0
2010-10-04 15:30:00,56.03,56.07,55.94,55.96,389000.0,34.0752,34.0995,34.0204,34.0326,389000.0
2010-10-04 15:40:00,55.97,56.04,55.96,56.01,450200.0,34.0387,34.0813,34.0326,34.063,450200.0
2010-10-04 15:50:00,56.01,56.11,55.96,56.1,1323000.0,34.063,34.1238,34.0326,34.1177,1323000.0
2010-10-05 09:30:00,56.7,56.84,56.63,56.71,751000.0,34.4826,34.5678,34.4401,34.4887,751000.0
2010-10-05 09:40:00,56.71,56.83,56.6,56.74,858600.0,34.4887,34.5617,34.4218,34.507,858600.0
2010-10-05 09:50:00,56.74,56.9,56.66,56.89,311600.0,34.507,34.6043,34.4583,34.5982,311600.0
2010-10-05 10:00:00,56.87,56.88,56.61,56.7,2125100.0,34.586,34.5921,34.4279,34.4826,2125100.0
2010-10-05 10:10:00,56.7,56.83,56.7,56.72,364100.0,34.4826,34.5617,34.4826,34.4948,364100.0
2010-10-05 10:20:00,56.72,56.94,56.69,56.92,468600.0,34.4948,34.6286,34.4766,34.6164,468600.0
2010-10-05 10:30:00,56.91,57.05,56.9,57.0,1110500.0,34.6104,34.6955,34.6043,34.6651,1110500.0
2010-10-05 10:40:00,57.0,57.16,56.96,57.16,1012400.0,34.6651,34.7624,34.6408,34.7624,1012400.0
2010-10-05 10:50:00,57.15,57.2,57.1,57.12,529300.0,34.7563,34.7867,34.7259,34.7381,529300.0
2010-10-05 11:00:00,57.12,57.21,57.1,57.19,192700.0,34.7381,34.7928,34.7259,34.7806,192700.0
2010-10-05 11:10:00,57.19,57.21,57.02,57.02,473700.0,34.7806,34.7928,34.6773,34.6773,473700.0
2010-10-05 11:20:00,57.02,57.21,57.0,57.18,770200.0,34.6773,34.7928,34.6651,34.7746,770200.0
2010-10-05 11:30:00,57.17,57.3,57.13,57.29,679900.0,34.7685,34.8475,34.7442,34.8415,679900.0
2010-10-05 11:40:00,57.29,57.33,57.21,57.24,441900.0,34.8415,34.8658,34.7928,34.811,441900.0
2010-10-05 11:50:00,57.24,57.28,57.18,57.27,187100.0,34.811,34.8354,34.7746,34.8293,187100.0
2010-10-05 12:00:00,57.27,57.3,57.24,57.28,262400.0,34.8293,34.8475,34.811,34.8354,262400.0
2010-10-05 12:10:00,57.28,57.36,57.24,57.36,486500.0,34.8354,34.884,34.811,34.884,486500.0
2010-10-05 12:20:00,57.36,57.36,57.27,57.3,131800.0,34.884,34.884,34.8293,34.8475,131800.0
2010-10-05 12:30:00,57.3,57.37,57.28,57.37,127700.0,34.8475,34.8901,34.8354,34.8901,127700.0
2010-10-05 12:40:00,57.36,57.37,57.32,57.36,213900.0,34.884,34.8901,34.8597,34.884,213900.0
2010-10-05 12:50:00,57.37,57.38,57.32,57.35,166400.0,34.8901,34.8962,34.8597,34.8779,166400.0
2010-10-05 13:00:00,57.34,57.35,57.26,57.35,377300.0,34.8719,34.8779,34.8232,34.8779,377300.0
2010-10-05 13:10:00,57.35,57.46,57.34,57.38,695000.0,34.8779,34.9448,34.8719,34.8962,695000.0
2010-10-05 13:20:00,57.38,57.42,57.32,57.35,214900.0,34.8962,34.9205,34.8597,34.8779,214900.0
2010-10-05 13:30:00,57.35,57.35,57.29,57.29,270200.0,34.8779,34.8779,34.8415,34.8415,270200.0
2010-10-05 13:40:00,57.29,57.36,57.28,57.29,162400.0,34.8415,34.884,34.8354,34.8415,162400.0
2010-10-05 13:50:00,57.3,57.37,57.26,57.32,271100.0,34.8475,34.8901,34.8232,34.8597,271100.0
2010-10-05 14:00:00,57.32,57.43,57.32,57.39,257600.0,34.8597,34.9266,34.8597,34.9023,257600.0
2010-10-05 14:10:00,57.39,57.4,57.34,57.37,481600.0,34.9023,34.9084,34.8719,34.8901,481600.0
2010-10-05 14:20:00,57.37,57.41,57.34,57.4,181600.0,34.8901,34.9144,34.8719,34.9084,181600.0
2010-10-05 14:30:00,57.4,57.45,57.32,57.34,262300.0,34.9084,34.9388,34.8597,34.8719,262300.0
2010-10-05 14:40:00,57.35,57.4,57.33,57.33,288300.0,34.8779,34.9084,34.8658,34.8658,288300.0
2010-10-05 14:50:00,57.33,57.43,57.3,57.41,455800.0,34.8658,34.9266,34.8475,34.9144,455800.0
2010-10-05 15:00:00,57.42,57.45,57.39,57.41,326800.0,34.9205,34.9388,34.9023,34.9144,326800.0
2010-10-05 15:10:00,57.41,57.55,57.38,57.53,766100.0,34.9144,34.9996,34.8962,34.9874,766100.0
2010-10-05 15:20:00,57.54,57.62,57.53,57.6,268700.0,34.9935,35.0421,34.9874,35.03,268700.0
2010-10-05 15:30:00,57.61,57.63,57.52,57.55,662200.0,35.0361,35.0482,34.9813,34.9996,662200.0
2010-10-05 15:40:00,57.54,57.57,57.46,57.47,778700.0,34.9935,35.0117,34.9448,34.9509,778700.0
2010-10-05 15:50:00,57.48,57.49,57.41,57.42,1778800.0,34.957,34.9631,34.9144,34.9205,1778800.0
2010-10-06 09:30:00,57.42,57.66,57.4,57.63,350700.0,34.9205,35.0665,34.9084,35.0482,350700.0
2010-10-06 09:40:00,57.63,57.65,57.42,57.5,805700.0,35.0482,35.0604,34.9205,34.9692,805700.0
2010-10-06 09:50:00,57.5,57.64,57.49,57.63,907400.0,34.9692,35.0543,34.9631,35.0482,907400.0
2010-10-06 10:00:00,57.63,57.75,57.63,57.73,370100.0,35.0482,35.1212,35.0482,35.109,370100.0
2010-10-06 10:10:00,57.73,57.78,57.72,57.72,287400.0,35.109,35.1395,35.103,35.103,287400.0
2010-10-06 10:20:00,57.72,57.72,57.64,57.71,278200.0,35.103,35.103,35.0543,35.0969,278200.0
2010-10-06 10:30:00,57.71,57.75,57.58,57.58,732300.0,35.0969,35.1212,35.0178,35.0178,732300.0
2010-10-06 10:40:00,57.58,57.85,57.58,57.74,616100.0,35.0178,35.182,35.0178,35.1151,616100.0
2010-10-06 10:50:00,57.74,57.74,57.59,57.69,364500.0,35.1151,35.1151,35.0239,35.0847,364500.0
2010-10-06 11:00:00,57.69,57.8,57.62,57.77,186600.0,35.0847,35.1516,35.0421,35.1334,186600.0
2010-10-06 11:10:00,57.77,57.81,57.71,57.74,163700.0,35.1334,35.1577,35.0969,35.1151,163700.0
2010-10-06 11:20:00,57.73,57.89,57.71,57.88,237900.0,35.109,35.2064,35.0969,35.2003,237900.0
2010-10-06 11:30:00,57.87,58.01,57.87,58.01,479300.0,35.1942,35.2793,35.1942,35.2793,479300.0
2010-10-06 11:40:00,58.01,58.11,57.99,58.04,468000.0,35.2793,35.3401,35.2672,35.2976,468000.0
2010-10-06 11:50:00,58.05,58.09,57.99,58.01,151500.0,35.3037,35.328,35.2672,35.2793,151500.0
2010-10-06 12:00:00,58.0,58.07,57.97,58.06,158800.0,35.2733,35.3158,35.255,35.3097,158800.0
2010-10-06 12:10:00,58.06,58.07,57.97,57.98,364500.0,35.3097,35.3158,35.255,35.2611,364500.0
2010-10-06 12:20:00,57.98,57.98,57.75,57.75,404100.0,35.2611,35.2611,35.1212,35.1212,404100.0
2010-10-06 12:30:00,57.75,57.83,57.74,57.82,538400.0,35.1212,35.1699,35.1151,35.1638,538400.0
2010-10-06 12:40:00,57.82,57.89,57.81,57.83,260800.0,35.1638,35.2064,35.1577,35.1699,260800.0
2010-10-06 12:50:00,57.82,57.84,57.71,57.73,288400.0,35.1638,35.1759,35.0969,35.109,288400.0
2010-10-06 13:00:00,57.73,57.73,57.58,57.59,475800.0,35.109,35.109,35.0178,35.0239,475800.0
2010-10-06 13:10:00,57.59,57.71,57.58,57.64,312800.0,35.0239,35.0969,35.0178,35.0543,312800.0
2010-10-06 13:20:00,57.64,57.74,57.62,57.73,152300.0,35.0543,35.1151,35.0421,35.109,152300.0
2010-10-06 13:30:00,57.74,57.84,57.74,57.82,251200.0,35.1151,35.1759,35.1151,35.1638,251200.0
2010-10-06 13:40:00,57.82,57.82,57.7,57.72,126100.0,35.1638,35.1638,35.0908,35.103,126100.0
2010-10-06 13:50:00,57.72,57.77,57.66,57.77,192600.0,35.103,35.1334,35.0665,35.1334,192600.0
2010-10-06 14:00:00,57.77,57.8,57.7,57.7,226400.0,35.1334,35.1516,35.0908,35.0908,226400.0
2010-10-06 14:10:00,57.7,57.73,57.65,57.66,222300.0,35.0908,35.109,35.0604,35.0665,222300.0
2010-10-06 14:20:00,57.66,57.76,57.66,57.76,167700.0,35.0665,35.1273,35.0665,35.1273,167700.0
2010-10-06 14:30:00,57.75,57.83,57.72,57.79,191600.0,35.1212,35.1699,35.103,35.1455,191600.0
2010-10-06 14:40:00,57.8,57.8,57.7,57.79,182400.0,35.1516,35.1516,35.0908,35.1455,182400.0
2010-10-06 14:50:00,57.78,57.81,57.76,57.77,151200.0,35.1395,35.1577,35.1273,35.1334,151200.0
2010-10-06 15:00:00,57.78,57.79,57.7,57.7,142300.0,35.1395,35.1455,35.0908,35.0908,142300.0
2010-10-06 15:10:00,57.7,57.74,57.67,57.69,243400.0,35.0908,35.1151,35.0726,35.0847,243400.0
2010-10-06 15:20:00,57.69,57.77,57.67,57.74,221900.0,35.0847,35.1334,35.0726,35.1151,221900.0
2010-10-06 15:30:00,57.74,57.79,57.72,57.78,265100.0,35.1151,35.1455,35.103,35.1395,265100.0
2010-10-06 15:40:00,57.79,57.87,57.77,57.85,641300.0,35.1455,35.1942,35.1334,35.182,641300.0
2010-10-06 15:50:00,57.86,57.89,57.79,57.89,953700.0,35.1881,35.2064,35.1455,35.2064,953700.0
2010-10-07 09:30:00,58.17,58.24,57.68,57.72,1776600.0,35.3766,35.4192,35.0786,35.103,1776600.0
2010-10-07 09:40:00,57.72,57.85,57.56,57.59,845200.0,35.103,35.182,35.0057,35.0239,845200.0
2010-10-07 09:50:00,57.58,57.58,57.42,57.44,762100.0,35.0178,35.0178,34.9205,34.9327,762100.0
2010-10-07 10:00:00,57.44,57.65,57.41,57.64,502000.0,34.9327,35.0604,34.9144,35.0543,502000.0
2010-10-07 10:10:00,57.65,57.65,57.49,57.57,448000.0,35.0604,35.0604,34.9631,35.0117,448000.0
2010-10-07 10:20:00,57.58,57.69,57.58,57.68,426600.0,35.0178,35.0847,35.0178,35.0786,426600.0
2010-10-07 10:30:00,57.69,57.69,57.57,57.61,259200.0,35.0847,35.0847,35.0117,35.0361,259200.0
2010-10-07 10:40:00,57.61,57.62,57.49,57.56,268400.0,35.0361,35.0421,34.9631,35.0057,268400.0
2010-10-07 10:50:00,57.55,57.62,57.53,57.55,216200.0,34.9996,35.0421,34.9874,34.9996,216200.0
2010-10-07 11:00:00,57.55,57.59,57.38,57.4,249400.0,34.9996,35.0239,34.8962,34.9084,249400.0
2010-10-07 11:10:00,57.41,57.41,57.3,57.3,449400.0,34.9144,34.9144,34.8475,34.8475,449400.0
2010-10-07 11:20:00,57.31,57.46,57.31,57.37,299300.0,34.8536,34.9448,34.8536,34.8901,299300.0
2010-10-07 11:30:00,57.36,57.47,57.36,57.43,283400.0,34.884,34.9509,34.884,34.9266,283400.0
2010-10-07 11:40:00,57.45,57.52,57.39,57.4,143800.0,34.9388,34.9813,34.9023,34.9084,143800.0
2010-10-07 11:50:00,57.39,57.56,57.38,57.55,185600.0,34.9023,35.0057,34.8962,34.9996,185600.0
2010-10-07 12:00:00,57.55,57.56,57.4,57.54,157800.0,34.9996,35.0057,34.9084,34.9935,157800.0
2010-10-07 12:10:00,57.54,57.58,57.43,57.44,133300.0,34.9935,35.0178,34.9266,34.9327,133300.0
2010-10-07 12:20:00,57.44,57.49,57.35,57.36,253500.0,34.9327,34.9631,34.8779,34.884,253500.0
2010-10-07 12:30:00,57.36,57.37,57.21,57.26,625700.0,34.884,34.8901,34.7928,34.8232,625700.0
2010-10-07 12:40:00,57.26,57.32,57.24,57.26,94900.0,34.8232,34.8597,34.811,34.8232,94900.0
2010-10-07 12:50:00,57.27,57.32,57.26,57.32,91300.0,34.8293,34.8597,34.8232,34.8597,91300.0
2010-10-07 13:00:00,57.32,57.37,57.26,57.29,681300.0,34.8597,34.8901,34.8232,34.8415,681300.0
2010-10-07 13:10:00,57.3,57.36,57.25,57.34,387500.0,34.8475,34.884,34.8171,34.8719,387500.0
2010-10-07 13:20:00,57.33,57.43,57.33,57.43,81500.0,34.8658,34.9266,34.8658,34.9266,81500.0
2010-10-07 13:30:00,57.42,57.45,57.32,57.36,120800.0,34.9205,34.9388,34.8597,34.884,120800.0
2010-10-07 13:40:00,57.36,57.4,57.35,57.38,162800.0,34.884,34.9084,34.8779,34.8962,162800.0
2010-10-07 13:50:00,57.38,57.53,57.36,57.49,256500.0,34.8962,34.9874,34.884,34.9631,256500.0
2010-10-07 14:00:00,57.5,57.53,57.45,57.47,166700.0,34.9692,34.9874,34.9388,34.9509,166700.0
2010-10-07 14:10:00,57.48,57.63,57.47,57.58,162300.0,34.957,35.0482,34.9509,35.0178,162300.0
2010-10-07 14:20:00,57.58,57.62,57.54,57.54,95900.0,35.0178,35.0421,34.9935,34.9935,95900.0
2010-10-07 14:30:00,57.54,57.57,57.5,57.55,91300.0,34.9935,35.0117,34.9692,34.9996,91300.0
2010-10-07 14:40:00,57.56,57.56,57.51,57.52,53900.0,35.0057,35.0057,34.9753,34.9813,53900.0
2010-10-07 14:50:00,57.52,57.61,57.49,57.61,195700.0,34.9813,35.0361,34.9631,35.0361,195700.0
2010-10-07 15:00:00,57.62,57.62,57.54,57.57,153200.0,35.0421,35.0421,34.9935,35.0117,153200.0
2010-10-07 15:10:00,57.57,57.62,57.52,57.58,213300.0,35.0117,35.0421,34.9813,35.0178,213300.0
2010-10-07 15:20:00,57.58,57.62,57.54,57.56,109900.0,35.0178,35.0421,34.9935,35.0057,109900.0
2010-10-07 15:30:00,57.57,57.65,57.51,57.64,177400.0,35.0117,35.0604,34.9753,35.0543,177400.0
2010-10-07 15:40:00,57.65,57.71,57.62,57.63,575400.0,35.0604,35.0969,35.0421,35.0482,575400.0
2010-10-07 15:50:00,57.64,57.69,57.58,57.64,705700.0,35.0543,35.0847,35.0178,35.0543,705700.0
2010-10-08 09:30:00,57.56,57.7,57.46,57.65,621200.0,35.0057,35.0908,34.9448,35.0604,621200.0
2010-10-08 09:40:00,57.65,57.88,57.64,57.74,715500.0,35.0604,35.2003,35.0543,35.1151,715500.0
2010-10-08 09:50:00,57.74,57.95,57.71,57.93,760800.0,35.1151,35.2428,35.0969,35.2307,760800.0
2010-10-08 10:00:00,57.93,58.05,57.88,57.98,635700.0,35.2307,35.3037,35.2003,35.2611,635700.0
2010-10-08 10:10:00,57.98,58.02,57.81,57.83,402600.0,35.2611,35.2854,35.1577,35.1699,402600.0
2010-10-08 10:20:00,57.84,57.84,57.65,57.67,369600.0,35.1759,35.1759,35.0604,35.0726,369600.0
2010-10-08 10:30:00,57.67,57.85,57.66,57.85,232500.0,35.0726,35.182,35.0665,35.182,232500.0
2010-10-08 10:40:00,57.85,57.95,57.82,57.92,682100.0,35.182,35.2428,35.1638,35.2246,682100.0
2010-10-08 10:50:00,57.92,58.08,57.91,58.05,328900.0,35.2246,35.3219,35.2185,35.3037,328900.0
2010-10-08 11:00:00,58.05,58.25,58.05,58.15,705900.0,35.3037,35.4253,35.3037,35.3645,705900.0
2010-10-08 11:10:00,58.15,58.16,58.09,58.11,429800.0,35.3645,35.3706,35.328,35.3401,429800.0
2010-10-08 11:20:00,58.11,58.22,58.08,58.21,465400.0,35.3401,35.407,35.3219,35.401,465400.0
2010-10-08 11:30:00,58.21,58.29,58.08,58.09,440700.0,35.401,35.4496,35.3219,35.328,440700.0
2010-10-08 11:40:00,58.08,58.18,58.08,58.16,129500.0,35.3219,35.3827,35.3219,35.3706,129500.0
2010-10-08 11:50:00,58.16,58.2,58.13,58.17,117200.0,35.3706,35.3949,35.3523,35.3766,117200.0
2010-10-08 12:00:00,58.18,58.21,58.13,58.17,164500.0,35.3827,35.401,35.3523,35.3766,164500.0
2010-10-08 12:10:00,58.17,58.22,58.16,58.21,72700.0,35.3766,35.407,35.3706,35.401,72700.0
2010-10-08 12:20:00,58.21,58.24,58.2,58.2,45900.0,35.401,35.4192,35.3949,35.3949,45900.0
2010-10-08 12:30:00,58.2,58.3,58.18,58.29,135200.0,35.3949,35.4557,35.3827,35.4496,135200.0
2010-10-08 12:40:00,58.29,58.43,58.29,58.41,386000.0,35.4496,35.5348,35.4496,35.5226,386000.0
2010-10-08 12:50:00,58.41,58.43,58.38,58.41,89100.0,35.5226,35.5348,35.5044,35.5226,89100.0
2010-10-08 13:00:00,58.4,58.42,58.33,58.34,128200.0,35.5165,35.5287,35.4739,35.48,128200.0
2010-10-08 13:10:00,58.34,58.39,58.32,58.38,214500.0,35.48,35.5104,35.4679,35.5044,214500.0
2010-10-08 13:20:00,58.37,58.39,58.3,58.38,115200.0,35.4983,35.5104,35.4557,35.5044,115200.0
2010-10-08 13:30:00,58.38,58.42,58.34,58.39,132600.0,35.5044,35.5287,35.48,35.5104,132600.0
2010-10-08 13:40:00,58.38,58.39,58.29,58.32,232600.0,35.5044,35.5104,35.4496,35.4679,232600.0
2010-10-08 13:50:00,58.32,58.34,58.27,58.32,176600.0,35.4679,35.48,35.4375,35.4679,176600.0
2010-10-08 14:00:00,58.32,58.35,58.23,58.27,152400.0,35.4679,35.4861,35.4131,35.4375,152400.0
2010-10-08 14:10:00,58.27,58.33,58.26,58.32,113400.0,35.4375,35.4739,35.4314,35.4679,113400.0
2010-10-08 14:20:00,58.33,58.37,58.29,58.35,289500.0,35.4739,35.4983,35.4496,35.4861,289500.0
2010-10-08 14:30:00,58.36,58.37,58.33,58.37,465600.0,35.4922,35.4983,35.4739,35.4983,465600.0
2010-10-08 14:40:00,58.37,58.44,58.35,58.38,565400.0,35.4983,35.5408,35.4861,35.5044,565400.0
2010-10-08 14:50:00,58.37,58.38,58.31,58.32,123300.0,35.4983,35.5044,35.4618,35.4679,123300.0
2010-10-08 15:00:00,58.32,58.46,58.32,58.45,187600.0,35.4679,35.553,35.4679,35.5469,187600.0
2010-10-08 15:10:00,58.45,58.48,58.44,58.46,314300.0,35.5469,35.5652,35.5408,35.553,314300.0
2010-10-08 15:20:00,58.45,58.46,58.4,58.42,210200.0,35.5469,35.553,35.5165,35.5287,210200.0
2010-10-08 15:30:00,58.43,58.54,58.42,58.52,521200.0,35.5348,35.6017,35.5287,35.5895,521200.0
2010-10-08 15:40:00,58.52,58.58,58.49,58.54,818400.0,35.5895,35.626,35.5712,35.6017,818400.0
2010-10-08 15:50:00,58.54,58.57,58.38,58.4,1342700.0,35.6017,35.6199,35.5044,35.5165,1342700.0
2010-10-11 09:30:00,58.4,58.62,58.4,58.61,362100.0,35.5165,35.6503,35.5165,35.6442,362100.0
2010-10-11 09:40:00,58.62,58.77,58.59,58.62,441800.0,35.6503,35.7415,35.6321,35.6503,441800.0
2010-10-11 09:50:00,58.62,58.73,58.52,58.66,399100.0,35.6503,35.7172,35.5895,35.6746,399100.0
2010-10-11 10:00:00,58.66,58.8,58.65,58.75,262300.0,35.6746,35.7598,35.6686,35.7294,262300.0
2010-10-11 10:10:00,58.74,58.78,58.69,58.7,262300.0,35.7233,35.7476,35.6929,35.699,262300.0
2010-10-11 10:20:00,58.69,58.79,58.69,58.78,166300.0,35.6929,35.7537,35.6929,35.7476,166300.0
2010-10-11 10:30:00,58.78,58.82,58.69,58.72,296300.0,35.7476,35.7719,35.6929,35.7111,296300.0
2010-10-11 10:40:00,58.71,58.76,58.43,58.44,372800.0,35.705,35.7355,35.5348,35.5408,372800.0
2010-10-11 10:50:00,58.44,58.48,58.38,58.43,264500.0,35.5408,35.5652,35.5044,35.5348,264500.0
2010-10-11 11:00:00,58.43,58.45,58.34,58.4,188000.0,35.5348,35.5469,35.48,35.5165,188000.0
2010-10-11 11:10:00,58.4,58.56,58.4,58.46,211600.0,35.5165,35.6138,35.5165,35.553,211600.0
2010-10-11 11:20:00,58.45,58.51,58.41,58.51,111900.0,35.5469,35.5834,35.5226,35.5834,111900.0
2010-10-11 11:30:00,58.51,58.58,58.48,58.58,173800.0,35.5834,35.626,35.5652,35.626,173800.0
2010-10-11 11:40:00,58.58,58.61,58.55,58.57,100400.0,35.626,35.6442,35.6077,35.6199,100400.0
2010-10-11 11:50:00,58.57,58.59,58.53,58.54,163700.0,35.6199,35.6321,35.5956,35.6017,163700.0
2010-10-11 12:00:00,58.55,58.57,58.48,58.51,132500.0,35.6077,35.6199,35.5652,35.5834,132500.0
2010-10-11 12:10:00,58.52,58.6,58.5,58.58,151600.0,35.5895,35.6381,35.5773,35.626,151600.0
2010-10-11 12:20:00,58.58,58.61,58.56,58.57,82200.0,35.626,35.6442,35.6138,35.6199,82200.0
2010-10-11 12:30:00,58.57,58.61,58.52,58.6,125100.0,35.6199,35.6442,35.5895,35.6381,125100.0
2010-10-11 12:40:00,58.61,58.61,58.56,58.56,59700.0,35.6442,35.6442,35.6138,35.6138,59700.0
2010-10-11 12:50:00,58.55,58.6,58.54,58.59,52700.0,35.6077,35.6381,35.6017,35.6321,52700.0
2010-10-11 13:00:00,58.59,58.59,58.54,58.59,61900.0,35.6321,35.6321,35.6017,35.6321,61900.0
2010-10-11 13:10:00,58.59,58.61,58.58,58.59,50500.0,35.6321,35.6442,35.626,35.6321,50500.0
2010-10-11 13:20:00,58.58,58.59,58.55,58.59,62700.0,35.626,35.6321,35.6077,35.6321,62700.0
2010-10-11 13:30:00,58.59,58.6,58.54,58.59,90100.0,35.6321,35.6381,35.6017,35.6321,90100.0
2010-10-11 13:40:00,58.59,58.6,58.57,58.6,48900.0,35.6321,35.6381,35.6199,35.6381,48900.0
2010-10-11 13:50:00,58.6,58.6,58.55,58.59,84700.0,35.6381,35.6381,35.6077,35.6321,84700.0
2010-10-11 14:00:00,58.59,58.62,58.57,58.61,114100.0,35.6321,35.6503,35.6199,35.6442,114100.0
2010-10-11 14:10:00,58.6,58.6,58.55,58.57,83200.0,35.6381,35.6381,35.6077,35.6199,83200.0
2010-10-11 14:20:00,58.57,58.6,58.57,58.6,25900.0,35.6199,35.6381,35.6199,35.6381,25900.0
2010-10-11 14:30:00,58.6,58.64,58.58,58.64,54500.0,35.6381,35.6625,35.626,35.6625,54500.0
2010-10-11 14:40:00,58.63,58.64,58.59,58.61,103400.0,35.6564,35.6625,35.6321,35.6442,103400.0
2010-10-11 14:50:00,58.62,58.62,58.56,58.58,103800.0,35.6503,35.6503,35.6138,35.626,103800.0
2010-10-11 15:00:00,58.58,58.63,58.55,58.63,98600.0,35.626,35.6564,35.6077,35.6564,98600.0
2010-10-11 15:10:00,58.62,58.62,58.54,58.54,239100.0,35.6503,35.6503,35.6017,35.6017,239100.0
2010-10-11 15:20:00,58.54,58.56,58.48,58.49,129400.0,35.6017,35.6138,35.5652,35.5712,129400.0
2010-10-11 15:30:00,58.49,58.5,58.36,58.36,283700.0,35.5712,35.5773,35.4922,35.4922,283700.0
2010-10-11 15:40:00,58.37,58.5,58.3,58.5,286400.0,35.4983,35.5773,35.4557,35.5773,286400.0
2010-10-11 15:50:00,58.5,58.53,58.44,58.53,479800.0,35.5773,35.5956,35.5408,35.5956,479800.0
2010-10-12 09:30:00,58.32,58.32,57.76,57.9,1024300.0,35.4679,35.4679,35.1273,35.2124,1024300.0
2010-10-12 09:40:00,57.9,57.92,57.63,57.73,707500.0,35.2124,35.2246,35.0482,35.109,707500.0
2010-10-12 09:50:00,57.72,57.87,57.66,57.83,602300.0,35.103,35.1942,35.0665,35.1699,602300.0
2010-10-12 10:00:00,57.83,58.02,57.75,57.82,542400.0,35.1699,35.2854,35.1212,35.1638,542400.0
2010-10-12 10:10:00,57.82,57.92,57.75,57.76,560500.0,35.1638,35.2246,35.1212,35.1273,560500.0
2010-10-12 10:20:00,57.76,57.88,57.73,57.8,280100.0,35.1273,35.2003,35.109,35.1516,280100.0
2010-10-12 10:30:00,57.8,57.84,57.73,57.78,272100.0,35.1516,35.1759,35.109,35.1395,272100.0
2010-10-12 10:40:00,57.79,57.98,57.77,57.92,322500.0,35.1455,35.2611,35.1334,35.2246,322500.0
2010-10-12 10:50:00,57.92,57.99,57.86,57.95,292700.0,35.2246,35.2672,35.1881,35.2428,292700.0
2010-10-12 11:00:00,57.96,58.03,57.94,57.99,385600.0,35.2489,35.2915,35.2368,35.2672,385600.0
2010-10-12 11:10:00,57.99,58.01,57.87,57.95,230400.0,35.2672,35.2793,35.1942,35.2428,230400.0
2010-10-12 11:20:00,57.95,58.05,57.95,58.03,98700.0,35.2428,35.3037,35.2428,35.2915,98700.0
2010-10-12 11:30:00,58.02,58.12,57.98,58.07,283300.0,35.2854,35.3462,35.2611,35.3158,283300.0
2010-10-12 11:40:00,58.08,58.1,58.03,58.07,664200.0,35.3219,35.3341,35.2915,35.3158,664200.0
2010-10-12 11:50:00,58.07,58.16,58.04,58.14,209400.0,35.3158,35.3706,35.2976,35.3584,209400.0
2010-10-12 12:00:00,58.14,58.18,58.09,58.12,219600.0,35.3584,35.3827,35.328,35.3462,219600.0
2010-10-12 12:10:00,58.12,58.16,58.08,58.15,138800.0,35.3462,35.3706,35.3219,35.3645,138800.0
2010-10-12 12:20:00,58.16,58.2,58.06,58.06,221100.0,35.3706,35.3949,35.3097,35.3097,221100.0
2010-10-12 12:30:00,58.06,58.1,58.05,58.05,84000.0,35.3097,35.3341,35.3037,35.3037,84000.0
2010-10-12 12:40:00,58.04,58.06,58.02,58.03,75200.0,35.2976,35.3097,35.2854,35.2915,75200.0
2010-10-12 12:50:00,58.03,58.05,57.96,57.98,90000.0,35.2915,35.3037,35.2489,35.2611,90000.0
2010-10-12 13:00:00,57.98,58.1,57.98,58.1,82600.0,35.2611,35.3341,35.2611,35.3341,82600.0
2010-10-12 13:10:00,58.09,58.09,58.03,58.09,47300.0,35.328,35.328,35.2915,35.328,47300.0
2010-10-12 13:20:00,58.09,58.1,58.06,58.06,22700.0,35.328,35.3341,35.3097,35.3097,22700.0
2010-10-12 13:30:00,58.06,58.06,58.02,58.04,57000.0,35.3097,35.3097,35.2854,35.2976,57000.0
2010-10-12 13:40:00,58.05,58.08,58.04,58.06,91300.0,35.3037,35.3219,35.2976,35.3097,91300.0
2010-10-12 13:50:00,58.06,58.07,58.03,58.06,72900.0,35.3097,35.3158,35.2915,35.3097,72900.0
2010-10-12 14:00:00,58.07,58.24,57.98,58.21,695800.0,35.3158,35.4192,35.2611,35.401,695800.0
2010-10-12 14:10:00,58.2,58.48,58.2,58.43,512800.0,35.3949,35.5652,35.3949,35.5348,512800.0
2010-10-12 14:20:00,58.42,58.43,58.22,58.26,566000.0,35.5287,35.5348,35.407,35.4314,566000.0
2010-10-12 14:30:00,58.27,58.3,58.17,58.23,254900.0,35.4375,35.4557,35.3766,35.4131,254900.0
2010-10-12 14:40:00,58.23,58.38,58.23,58.26,423400.0,35.4131,35.5044,35.4131,35.4314,423400.0
2010-10-12 14:50:00,58.26,58.33,58.26,58.33,370000.0,35.4314,35.4739,35.4314,35.4739,370000.0
2010-10-12 15:00:00,58.32,58.39,58.24,58.38,444400.0,35.4679,35.5104,35.4192,35.5044,444400.0
2010-10-12 15:10:00,58.39,58.48,58.37,58.42,344200.0,35.5104,35.5652,35.4983,35.5287,344200.0
2010-10-12 15:20:00,58.42,58.69,58.39,58.68,546200.0,35.5287,35.6929,35.5104,35.6868,546200.0
2010-10-12 15:30:00,58.68,58.69,58.56,58.6,606000.0,35.6868,35.6929,35.6138,35.6381,606000.0
2010-10-12 15:40:00,58.6,58.61,58.47,58.54,1000300.0,35.6381,35.6442,35.5591,35.6017,1000300.0
2010-10-12 15:50:00,58.54,58.55,58.4,58.41,898500.0,35.6017,35.6077,35.5165,35.5226,898500.0
2010-10-13 09:30:00,58.78,58.91,58.66,58.84,698900.0,35.7476,35.8267,35.6746,35.7841,698900.0
2010-10-13 09:40:00,58.85,58.94,58.76,58.91,644600.0,35.7902,35.8449,35.7355,35.8267,644600.0
2010-10-13 09:50:00,58.9,58.93,58.82,58.84,737600.0,35.8206,35.8388,35.7719,35.7841,737600.0
2010-10-13 10:00:00,58.84,58.99,58.84,58.96,355800.0,35.7841,35.8753,35.7841,35.8571,355800.0
2010-10-13 10:10:00,58.95,58.96,58.76,58.8,319900.0,35.851,35.8571,35.7355,35.7598,319900.0
2010-10-13 10:20:00,58.8,58.93,58.73,58.87,242900.0,35.7598,35.8388,35.7172,35.8023,242900.0
2010-10-13 10:30:00,58.87,58.97,58.8,58.96,344200.0,35.8023,35.8632,35.7598,35.8571,344200.0
2010-10-13 10:40:00,58.96,59.0,58.9,58.96,165000.0,35.8571,35.8814,35.8206,35.8571,165000.0
2010-10-13 10:50:00,58.96,59.06,58.94,59.06,229300.0,35.8571,35.9179,35.8449,35.9179,229300.0
2010-10-13 11:00:00,59.06,59.15,59.0,59.11,250300.0,35.9179,35.9726,35.8814,35.9483,250300.0
2010-10-13 11:10:00,59.1,59.17,59.09,59.14,186800.0,35.9422,35.9848,35.9361,35.9666,186800.0
2010-10-13 11:20:00,59.15,59.19,59.12,59.18,162200.0,35.9726,35.997,35.9544,35.9909,162200.0
2010-10-13 11:30:00,59.17,59.17,59.11,59.13,68500.0,35.9848,35.9848,35.9483,35.9605,68500.0
2010-10-13 11:40:00,59.12,59.14,59.06,59.14,160100.0,35.9544,35.9666,35.9179,35.9666,160100.0
2010-10-13 11:50:00,59.14,59.15,59.11,59.14,106300.0,35.9666,35.9726,35.9483,35.9666,106300.0
2010-10-13 12:00:00,59.15,59.2,59.14,59.14,107000.0,35.9726,36.003,35.9666,35.9666,107000.0
2010-10-13 12:10:00,59.14,59.19,59.13,59.19,87400.0,35.9666,35.997,35.9605,35.997,87400.0
2010-10-13 12:20:00,59.19,59.28,59.15,59.26,234400.0,35.997,36.0517,35.9726,36.0395,234400.0
2010-10-13 12:30:00,59.27,59.3,59.23,59.27,111100.0,36.0456,36.0639,36.0213,36.0456,111100.0
2010-10-13 12:40:00,59.26,59.29,59.21,59.26,115700.0,36.0395,36.0578,36.0091,36.0395,115700.0
2010-10-13 12:50:00,59.26,59.29,59.23,59.25,67100.0,36.0395,36.0578,36.0213,36.0334,67100.0
2010-10-13 13:00:00,59.24,59.26,59.2,59.2,83500.0,36.0274,36.0395,36.003,36.003,83500.0
2010-10-13 13:10:00,59.2,59.26,59.18,59.22,109800.0,36.003,36.0395,35.9909,36.0152,109800.0
2010-10-13 13:20:00,59.21,59.25,59.18,59.2,236000.0,36.0091,36.0334,35.9909,36.003,236000.0
2010-10-13 13:30:00,59.2,59.32,59.19,59.28,432200.0,36.003,36.076,35.997,36.0517,432200.0
2010-10-13 13:40:00,59.29,59.31,59.27,59.31,250400.0,36.0578,36.0699,36.0456,36.0699,250400.0
2010-10-13 13:50:00,59.31,59.33,59.28,59.32,72200.0,36.0699,36.0821,36.0517,36.076,72200.0
2010-10-13 14:00:00,59.31,59.37,59.29,59.34,209900.0,36.0699,36.1064,36.0578,36.0882,209900.0
2010-10-13 14:10:00,59.34,59.44,59.34,59.4,180800.0,36.0882,36.149,36.0882,36.1247,180800.0
2010-10-13 14:20:00,59.41,59.42,59.32,59.36,333200.0,36.1308,36.1368,36.076,36.1003,333200.0
2010-10-13 14:30:00,59.36,59.4,59.33,59.35,233500.0,36.1003,36.1247,36.0821,36.0943,233500.0
2010-10-13 14:40:00,59.36,59.38,59.28,59.3,256900.0,36.1003,36.1125,36.0517,36.0639,256900.0
2010-10-13 14:50:00,59.3,59.33,59.28,59.32,225400.0,36.0639,36.0821,36.0517,36.076,225400.0
2010-10-13 15:00:00,59.31,59.34,59.17,59.2,304400.0,36.0699,36.0882,35.9848,36.003,304400.0
2010-10-13 15:10:00,59.19,59.28,59.15,59.28,479400.0,35.997,36.0517,35.9726,36.0517,479400.0
2010-10-13 15:20:00,59.27,59.35,59.13,59.14,479700.0,36.0456,36.0943,35.9605,35.9666,479700.0
2010-10-13 15:30:00,59.14,59.25,59.14,59.19,615600.0,35.9666,36.0334,35.9666,35.997,615600.0
2010-10-13 15:40:00,59.2,59.27,59.17,59.21,804400.0,36.003,36.0456,35.9848,36.0091,804400.0
2010-10-13 15:50:00,59.22,59.24,59.1,59.12,1717400.0,36.0152,36.0274,35.9422,35.9544,1717400.0
2010-10-14 09:30:00,58.95,59.24,58.95,59.08,577300.0,35.851,36.0274,35.851,35.9301,577300.0
2010-10-14 09:40:00,59.09,59.28,59.05,59.19,469800.0,35.9361,36.0517,35.9118,35.997,469800.0
2010-10-14 09:50:00,59.2,59.23,58.98,59.0,457700.0,36.003,36.0213,35.8692,35.8814,457700.0
2010-10-14 10:00:00,59.0,59.2,59.0,59.16,288000.0,35.8814,36.003,35.8814,35.9787,288000.0
2010-10-14 10:10:00,59.16,59.25,59.07,59.25,292100.0,35.9787,36.0334,35.924,36.0334,292100.0
2010-10-14 10:20:00,59.24,59.27,59.19,59.27,203700.0,36.0274,36.0456,35.997,36.0456,203700.0
2010-10-14 10:30:00,59.27,59.38,59.22,59.37,219900.0,36.0456,36.1125,36.0152,36.1064,219900.0
2010-10-14 10:40:00,59.36,59.38,59.29,59.35,154400.0,36.1003,36.1125,36.0578,36.0943,154400.0
2010-10-14 10:50:00,59.35,59.42,59.34,59.39,175800.0,36.0943,36.1368,36.0882,36.1186,175800.0
2010-10-14 11:00:00,59.39,59.43,59.32,59.43,342100.0,36.1186,36.1429,36.076,36.1429,342100.0
2010-10-14 11:10:00,59.43,59.46,59.34,59.34,223500.0,36.1429,36.1612,36.0882,36.0882,223500.0
2010-10-14 11:20:00,59.34,59.35,59.17,59.23,132300.0,36.0882,36.0943,35.9848,36.0213,132300.0
2010-10-14 11:30:00,59.24,59.28,59.09,59.09,386600.0,36.0274,36.0517,35.9361,35.9361,386600.0
2010-10-14 11:40:00,59.09,59.11,58.91,58.92,507200.0,35.9361,35.9483,35.8267,35.8328,507200.0
2010-10-14 11:50:00,58.92,59.05,58.9,59.02,293600.0,35.8328,35.9118,35.8206,35.8936,293600.0
2010-10-14 12:00:00,59.01,59.1,59.01,59.04,133100.0,35.8875,35.9422,35.8875,35.9057,133100.0
2010-10-14 12:10:00,59.03,59.06,58.94,59.0,242700.0,35.8997,35.9179,35.8449,35.8814,242700.0
2010-10-14 12:20:00,59.0,59.0,58.85,58.91,152300.0,35.8814,35.8814,35.7902,35.8267,152300.0
2010-10-14 12:30:00,58.91,58.92,58.83,58.88,252800.0,35.8267,35.8328,35.778,35.8084,252800.0
2010-10-14 12:40:00,58.88,58.96,58.88,58.95,146200.0,35.8084,35.8571,35.8084,35.851,146200.0
2010-10-14 12:50:00,58.95,59.02,58.95,59.01,93800.0,35.851,35.8936,35.851,35.8875,93800.0
2010-10-14 13:00:00,59.0,59.02,58.82,58.86,361600.0,35.8814,35.8936,35.7719,35.7963,361600.0
2010-10-14 13:10:00,58.86,58.89,58.78,58.79,454400.0,35.7963,35.8145,35.7476,35.7537,454400.0
2010-10-14 13:20:00,58.78,58.81,58.74,58.77,195500.0,35.7476,35.7659,35.7233,35.7415,195500.0
2010-10-14 13:30:00,58.78,58.93,58.77,58.93,140000.0,35.7476,35.8388,35.7415,35.8388,140000.0
2010-10-14 13:40:00,58.93,58.97,58.9,58.94,105900.0,35.8388,35.8632,35.8206,35.8449,105900.0
2010-10-14 13:50:00,58.94,58.99,58.91,58.98,89700.0,35.8449,35.8753,35.8267,35.8692,89700.0
2010-10-14 14:00:00,58.98,58.98,58.88,58.89,91200.0,35.8692,35.8692,35.8084,35.8145,91200.0
2010-10-14 14:10:00,58.89,58.92,58.85,58.89,188800.0,35.8145,35.8328,35.7902,35.8145,188800.0
2010-10-14 14:20:00,58.88,58.91,58.78,58.81,176400.0,35.8084,35.8267,35.7476,35.7659,176400.0
2010-10-14 14:30:00,58.81,58.82,58.69,58.74,153100.0,35.7659,35.7719,35.6929,35.7233,153100.0
2010-10-14 14:40:00,58.74,58.78,58.67,58.73,344300.0,35.7233,35.7476,35.6807,35.7172,344300.0
2010-10-14 14:50:00,58.74,58.77,58.62,58.65,192500.0,35.7233,35.7415,35.6503,35.6686,192500.0
2010-10-14 15:00:00,58.65,58.72,58.57,58.72,509100.0,35.6686,35.7111,35.6199,35.7111,509100.0
2010-10-14 15:10:00,58.72,58.79,58.71,58.76,200100.0,35.7111,35.7537,35.705,35.7355,200100.0
2010-10-14 15:20:00,58.75,58.88,58.75,58.82,396700.0,35.7294,35.8084,35.7294,35.7719,396700.0
2010-10-14 15:30:00,58.82,59.03,58.81,58.95,480100.0,35.7719,35.8997,35.7659,35.851,480100.0
2010-10-14 15:40:00,58.95,58.96,58.89,58.92,586900.0,35.851,35.8571,35.8145,35.8328,586900.0
2010-10-14 15:50:00,58.93,59.06,58.92,59.06,723700.0,35.8388,35.9179,35.8328,35.9179,723700.0
2010-10-15 09:30:00,59.38,59.47,59.28,59.31,461600.0,36.1125,36.1672,36.0517,36.0699,461600.0
2010-10-15 09:40:00,59.31,59.39,59.12,59.13,459800.0,36.0699,36.1186,35.9544,35.9605,459800.0
2010-10-15 09:50:00,59.12,59.18,58.95,58.98,715600.0,35.9544,35.9909,35.851,35.8692,715600.0
2010-10-15 10:00:00,58.99,59.16,58.83,58.92,529500.0,35.8753,35.9787,35.778,35.8328,529500.0
2010-10-15 10:10:00,58.92,58.93,58.66,58.71,489100.0,35.8328,35.8388,35.6746,35.705,489100.0
2010-10-15 10:20:00,58.7,58.75,58.56,58.72,537100.0,35.699,35.7294,35.6138,35.7111,537100.0
2010-10-15 10:30:00,58.71,58.85,58.64,58.81,294400.0,35.705,35.7902,35.6625,35.7659,294400.0
2010-10-15 10:40:00,58.81,58.84,58.73,58.74,310100.0,35.7659,35.7841,35.7172,35.7233,310100.0
2010-10-15 10:50:00,58.74,58.97,58.74,58.92,236200.0,35.7233,35.8632,35.7233,35.8328,236200.0
2010-10-15 11:00:00,58.92,59.01,58.88,59.0,283500.0,35.8328,35.8875,35.8084,35.8814,283500.0
2010-10-15 11:10:00,58.99,59.01,58.9,58.95,194800.0,35.8753,35.8875,35.8206,35.851,194800.0
2010-10-15 11:20:00,58.96,59.04,58.94,59.0,272500.0,35.8571,35.9057,35.8449,35.8814,272500.0
2010-10-15 11:30:00,59.0,59.19,58.99,59.13,295500.0,35.8814,35.997,35.8753,35.9605,295500.0
2010-10-15 11:40:00,59.13,59.16,59.04,59.05,252300.0,35.9605,35.9787,35.9057,35.9118,252300.0
2010-10-15 11:50:00,59.05,59.06,58.92,58.93,408800.0,35.9118,35.9179,35.8328,35.8388,408800.0
2010-10-15 12:00:00,58.93,58.99,58.79,58.85,315000.0,35.8388,35.8753,35.7537,35.7902,315000.0
2010-10-15 12:10:00,58.85,58.94,58.82,58.89,342700.0,35.7902,35.8449,35.7719,35.8145,342700.0
2010-10-15 12:20:00,58.89,59.03,58.89,59.01,251300.0,35.8145,35.8997,35.8145,35.8875,251300.0
2010-10-15 12:30:00,59.01,59.12,59.01,59.11,211600.0,35.8875,35.9544,35.8875,35.9483,211600.0
2010-10-15 12:40:00,59.12,59.15,59.06,59.15,127100.0,35.9544,35.9726,35.9179,35.9726,127100.0
2010-10-15 12:50:00,59.16,59.18,59.02,59.07,222700.0,35.9787,35.9909,35.8936,35.924,222700.0
2010-10-15 13:00:00,59.08,59.15,59.06,59.11,185800.0,35.9301,35.9726,35.9179,35.9483,185800.0
2010-10-15 13:10:00,59.12,59.13,59.01,59.01,165200.0,35.9544,35.9605,35.8875,35.8875,165200.0
2010-10-15 13:20:00,59.01,59.17,59.01,59.16,123300.0,35.8875,35.9848,35.8875,35.9787,123300.0
2010-10-15 13:30:00,59.16,59.2,59.11,59.12,147800.0,35.9787,36.003,35.9483,35.9544,147800.0
2010-10-15 13:40:00,59.12,59.12,58.93,59.02,420700.0,35.9544,35.9544,35.8388,35.8936,420700.0
2010-10-15 13:50:00,59.02,59.07,58.94,58.98,245700.0,35.8936,35.924,35.8449,35.8692,245700.0
2010-10-15 14:00:00,58.98,59.0,58.91,58.96,412300.0,35.8692,35.8814,35.8267,35.8571,412300.0
2010-10-15 14:10:00,58.97,59.04,58.94,58.99,222500.0,35.8632,35.9057,35.8449,35.8753,222500.0
2010-10-15 14:20:00,59.01,59.09,58.95,59.07,202000.0,35.8875,35.9361,35.851,35.924,202000.0
2010-10-15 14:30:00,59.07,59.16,59.05,59.15,256600.0,35.924,35.9787,35.9118,35.9726,256600.0
2010-10-15 14:40:00,59.15,59.15,59.05,59.07,309100.0,35.9726,35.9726,35.9118,35.924,309100.0
2010-10-15 14:50:00,59.07,59.08,59.0,59.07,287100.0,35.924,35.9301,35.8814,35.924,287100.0
2010-10-15 15:00:00,59.08,59.08,58.99,59.02,322800.0,35.9301,35.9301,35.8753,35.8936,322800.0
2010-10-15 15:10:00,59.01,59.08,58.98,59.05,549100.0,35.8875,35.9301,35.8692,35.9118,549100.0
2010-10-15 15:20:00,59.04,59.11,59.02,59.03,379300.0,35.9057,35.9483,35.8936,35.8997,379300.0
2010-10-15 15:30:00,59.03,59.15,59.0,59.14,653800.0,35.8997,35.9726,35.8814,35.9666,653800.0
2010-10-15 15:40:00,59.14,59.22,59.1,59.22,609200.0,35.9666,36.0152,35.9422,36.0152,609200.0
2010-10-15 15:50:00,59.23,59.25,59.16,59.22,1388300.0,36.0213,36.0334,35.9787,36.0152,1388300.0
2010-10-18 09:30:00,59.07,59.13,58.88,59.09,498800.0,35.924,35.9605,35.8084,35.9361,498800.0
2010-10-18 09:40:00,59.08,59.25,59.06,59.25,555000.0,35.9301,36.0334,35.9179,36.0334,555000.0
2010-10-18 09:50:00,59.25,59.31,59.21,59.28,300500.0,36.0334,36.0699,36.0091,36.0517,300500.0
2010-10-18 10:00:00,59.29,59.31,59.16,59.27,267200.0,36.0578,36.0699,35.9787,36.0456,267200.0
2010-10-18 10:10:00,59.27,59.37,59.26,59.37,494200.0,36.0456,36.1064,36.0395,36.1064,494200.0
2010-10-18 10:20:00,59.36,59.39,59.24,59.28,369500.0,36.1003,36.1186,36.0274,36.0517,369500.0
2010-10-18 10:30:00,59.27,59.37,59.27,59.37,295100.0,36.0456,36.1064,36.0456,36.1064,295100.0
2010-10-18 10:40:00,59.36,59.39,59.29,59.37,152700.0,36.1003,36.1186,36.0578,36.1064,152700.0
2010-10-18 10:50:00,59.37,59.52,59.37,59.5,307900.0,36.1064,36.1977,36.1064,36.1855,307900.0
2010-10-18 11:00:00,59.5,59.51,59.34,59.35,312100.0,36.1855,36.1916,36.0882,36.0943,312100.0
2010-10-18 11:10:00,59.35,59.36,59.27,59.27,248400.0,36.0943,36.1003,36.0456,36.0456,248400.0
2010-10-18 11:20:00,59.27,59.34,59.22,59.33,202100.0,36.0456,36.0882,36.0152,36.0821,202100.0
2010-10-18 11:30:00,59.33,59.34,59.2,59.23,183200.0,36.0821,36.0882,36.003,36.0213,183200.0
2010-10-18 11:40:00,59.23,59.25,59.11,59.24,439300.0,36.0213,36.0334,35.9483,36.0274,439300.0
2010-10-18 11:50:00,59.24,59.33,59.19,59.32,211000.0,36.0274,36.0821,35.997,36.076,211000.0
2010-10-18 12:00:00,59.31,59.41,59.31,59.38,273600.0,36.0699,36.1308,36.0699,36.1125,273600.0
2010-10-18 12:10:00,59.38,59.44,59.36,59.39,72100.0,36.1125,36.149,36.1003,36.1186,72100.0
2010-10-18 12:20:00,59.39,59.4,59.35,59.36,40100.0,36.1186,36.1247,36.0943,36.1003,40100.0
2010-10-18 12:30:00,59.36,59.39,59.34,59.38,56800.0,36.1003,36.1186,36.0882,36.1125,56800.0
2010-10-18 12:40:00,59.38,59.39,59.34,59.38,42700.0,36.1125,36.1186,36.0882,36.1125,42700.0
2010-10-18 12:50:00,59.38,59.41,59.31,59.33,136800.0,36.1125,36.1308,36.0699,36.0821,136800.0
2010-10-18 13:00:00,59.32,59.38,59.32,59.38,101700.0,36.076,36.1125,36.076,36.1125,101700.0
2010-10-18 13:10:00,59.38,59.43,59.37,59.4,82000.0,36.1125,36.1429,36.1064,36.1247,82000.0
2010-10-18 13:20:00,59.4,59.41,59.34,59.34,35800.0,36.1247,36.1308,36.0882,36.0882,35800.0
2010-10-18 13:30:00,59.35,59.39,59.32,59.37,85000.0,36.0943,36.1186,36.076,36.1064,85000.0
2010-10-18 13:40:00,59.37,59.42,59.35,59.42,83100.0,36.1064,36.1368,36.0943,36.1368,83100.0
2010-10-18 13:50:00,59.42,59.42,59.36,59.36,89000.0,36.1368,36.1368,36.1003,36.1003,89000.0
2010-10-18 14:00:00,59.37,59.41,59.31,59.37,181400.0,36.1064,36.1308,36.0699,36.1064,181400.0
2010-10-18 14:10:00,59.36,59.46,59.36,59.42,312900.0,36.1003,36.1612,36.1003,36.1368,312900.0
2010-10-18 14:20:00,59.42,59.5,59.39,59.48,233800.0,36.1368,36.1855,36.1186,36.1733,233800.0
2010-10-18 14:30:00,59.48,59.51,59.46,59.47,306200.0,36.1733,36.1916,36.1612,36.1672,306200.0
2010-10-18 14:40:00,59.47,59.55,59.47,59.53,224100.0,36.1672,36.2159,36.1672,36.2037,224100.0
2010-10-18 14:50:00,59.53,59.59,59.52,59.58,98000.0,36.2037,36.2402,36.1977,36.2341,98000.0
2010-10-18 15:00:00,59.59,59.79,59.58,59.77,310600.0,36.2402,36.3619,36.2341,36.3497,310600.0
2010-10-18 15:10:00,59.76,59.77,59.68,59.68,159900.0,36.3436,36.3497,36.295,36.295,159900.0
2010-10-18 15:20:00,59.67,59.7,59.63,59.68,291000.0,36.2889,36.3071,36.2646,36.295,291000.0
2010-10-18 15:30:00,59.69,59.81,59.67,59.76,436200.0,36.301,36.374,36.2889,36.3436,436200.0
2010-10-18 15:40:00,59.75,59.81,59.64,59.64,821300.0,36.3375,36.374,36.2706,36.2706,821300.0
2010-10-18 15:50:00,59.64,59.67,59.57,59.64,1023000.0,36.2706,36.2889,36.2281,36.2706,1023000.0
2010-10-19 09:30:00,58.75,58.82,58.48,58.81,1283500.0,35.7294,35.7719,35.5652,35.7659,1283500.0
2010-10-19 09:40:00,58.82,58.84,58.66,58.75,678100.0,35.7719,35.7841,35.6746,35.7294,678100.0
2010-10-19 09:50:00,58.75,58.75,58.56,58.68,464300.0,35.7294,35.7294,35.6138,35.6868,464300.0
2010-10-19 10:00:00,58.67,58.72,58.58,58.66,552000.0,35.6807,35.7111,35.626,35.6746,552000.0
2010-10-19 10:10:00,58.66,58.86,58.65,58.72,859100.0,35.6746,35.7963,35.6686,35.7111,859100.0
2010-10-19 10:20:00,58.73,58.77,58.66,58.76,296100.0,35.7172,35.7415,35.6746,35.7355,296100.0
2010-10-19 10:30:00,58.76,58.85,58.69,58.71,326400.0,35.7355,35.7902,35.6929,35.705,326400.0
2010-10-19 10:40:00,58.7,58.79,58.66,58.74,440000.0,35.699,35.7537,35.6746,35.7233,440000.0
2010-10-19 10:50:00,58.74,58.84,58.68,58.7,256300.0,35.7233,35.7841,35.6868,35.699,256300.0
2010-10-19 11:00:00,58.71,58.72,58.61,58.62,237400.0,35.705,35.7111,35.6442,35.6503,237400.0
2010-10-19 11:10:00,58.62,58.73,58.61,58.63,158100.0,35.6503,35.7172,35.6442,35.6564,158100.0
2010-10-19 11:20:00,58.63,58.67,58.54,58.58,251600.0,35.6564,35.6807,35.6017,35.626,251600.0
2010-10-19 11:30:00,58.58,58.74,58.57,58.7,271100.0,35.626,35.7233,35.6199,35.699,271100.0
2010-10-19 11:40:00,58.7,58.77,58.65,58.7,164500.0,35.699,35.7415,35.6686,35.699,164500.0
2010-10-19 11:50:00,58.7,58.7,58.64,58.68,138800.0,35.699,35.699,35.6625,35.6868,138800.0
2010-10-19 12:00:00,58.68,58.69,58.56,58.6,94400.0,35.6868,35.6929,35.6138,35.6381,94400.0
2010-10-19 12:10:00,58.6,58.7,58.58,58.66,110200.0,35.6381,35.699,35.626,35.6746,110200.0
2010-10-19 12:20:00,58.65,58.65,58.58,58.62,73400.0,35.6686,35.6686,35.626,35.6503,73400.0
2010-10-19 12:30:00,58.61,58.62,58.5,58.52,188800.0,35.6442,35.6503,35.5773,35.5895,188800.0
2010-10-19 12:40:00,58.51,58.56,58.49,58.54,100200.0,35.5834,35.6138,35.5712,35.6017,100200.0
2010-10-19 12:50:00,58.55,58.56,58.47,58.55,112000.0,35.6077,35.6138,35.5591,35.6077,112000.0
2010-10-19 13:00:00,58.55,58.59,58.51,58.51,85900.0,35.6077,35.6321,35.5834,35.5834,85900.0
2010-10-19 13:10:00,58.52,58.53,58.42,58.49,226100.0,35.5895,35.5956,35.5287,35.5712,226100.0
2010-10-19 13:20:00,58.5,58.52,58.35,58.39,189700.0,35.5773,35.5895,35.4861,35.5104,189700.0
2010-10-19 13:30:00,58.38,58.46,58.37,58.45,238600.0,35.5044,35.553,35.4983,35.5469,238600.0
2010-10-19 13:40:00,58.45,58.46,58.32,58.39,320500.0,35.5469,35.553,35.4679,35.5104,320500.0
2010-10-19 13:50:00,58.4,58.4,58.15,58.2,398400.0,35.5165,35.5165,35.3645,35.3949,398400.0
2010-10-19 14:00:00,58.21,58.21,57.89,57.97,1066300.0,35.401,35.401,35.2064,35.255,1066300.0
2010-10-19 14:10:00,57.97,58.06,57.88,58.01,590200.0,35.255,35.3097,35.2003,35.2793,590200.0
2010-10-19 14:20:00,58.01,58.03,57.83,57.92,732200.0,35.2793,35.2915,35.1699,35.2246,732200.0
2010-10-19 14:30:00,57.92,58.02,57.85,57.87,453800.0,35.2246,35.2854,35.182,35.1942,453800.0
2010-10-19 14:40:00,57.87,57.99,57.86,57.97,471800.0,35.1942,35.2672,35.1881,35.255,471800.0
2010-10-19 14:50:00,57.98,58.06,57.93,58.0,584400.0,35.2611,35.3097,35.2307,35.2733,584400.0
2010-10-19 15:00:00,58.0,58.03,57.85,57.87,333700.0,35.2733,35.2915,35.182,35.1942,333700.0
2010-10-19 15:10:00,57.86,57.94,57.81,57.89,512300.0,35.1881,35.2368,35.1577,35.2064,512300.0
2010-10-19 15:20:00,57.9,57.93,57.73,57.75,547200.0,35.2124,35.2307,35.109,35.1212,547200.0
2010-10-19 15:30:00,57.74,57.97,57.7,57.96,782600.0,35.1151,35.255,35.0908,35.2489,782600.0
2010-10-19 15:40:00,57.97,58.1,57.92,58.01,1342000.0,35.255,35.3341,35.2246,35.2793,1342000.0
2010-10-19 15:50:00,58.02,58.21,57.97,58.2,2229800.0,35.2854,35.401,35.255,35.3949,2229800.0
2010-10-20 09:30:00,58.4,58.5,58.17,58.41,422500.0,35.5165,35.5773,35.3766,35.5226,422500.0
2010-10-20 09:40:00,58.41,58.78,58.41,58.7,533600.0,35.5226,35.7476,35.5226,35.699,533600.0
2010-10-20 09:50:00,58.73,58.79,58.67,58.67,298600.0,35.7172,35.7537,35.6807,35.6807,298600.0
2010-10-20 10:00:00,58.67,58.74,58.61,58.67,294000.0,35.6807,35.7233,35.6442,35.6807,294000.0
2010-10-20 10:10:00,58.67,58.71,58.47,58.48,249400.0,35.6807,35.705,35.5591,35.5652,249400.0
2010-10-20 10:20:00,58.47,58.6,58.44,58.57,234700.0,35.5591,35.6381,35.5408,35.6199,234700.0
2010-10-20 10:30:00,58.58,58.77,58.53,58.68,618500.0,35.626,35.7415,35.5956,35.6868,618500.0
2010-10-20 10:40:00,58.69,58.89,58.69,58.88,310600.0,35.6929,35.8145,35.6929,35.8084,310600.0
2010-10-20 10:50:00,58.89,58.93,58.75,58.78,286700.0,35.8145,35.8388,35.7294,35.7476,286700.0
2010-10-20 11:00:00,58.79,58.91,58.76,58.9,162700.0,35.7537,35.8267,35.7355,35.8206,162700.0
2010-10-20 11:10:00,58.9,58.96,58.81,58.94,332600.0,35.8206,35.8571,35.7659,35.8449,332600.0
2010-10-20 11:20:00,58.94,59.09,58.93,59.05,293600.0,35.8449,35.9361,35.8388,35.9118,293600.0
2010-10-20 11:30:00,59.05,59.1,58.97,58.98,205300.0,35.9118,35.9422,35.8632,35.8692,205300.0
2010-10-20 11:40:00,58.98,59.0,58.92,58.94,97600.0,35.8692,35.8814,35.8328,35.8449,97600.0
2010-10-20 11:50:00,58.93,59.01,58.91,58.96,85100.0,35.8388,35.8875,35.8267,35.8571,85100.0
2010-10-20 12:00:00,58.95,59.17,58.95,59.13,192900.0,35.851,35.9848,35.851,35.9605,192900.0
2010-10-20 12:10:00,59.13,59.22,59.11,59.2,276600.0,35.9605,36.0152,35.9483,36.003,276600.0
2010-10-20 12:20:00,59.19,59.22,59.07,59.12,102600.0,35.997,36.0152,35.924,35.9544,102600.0
2010-10-20 12:30:00,59.12,59.14,59.07,59.1,78700.0,35.9544,35.9666,35.924,35.9422,78700.0
2010-10-20 12:40:00,59.1,59.13,59.06,59.1,112800.0,35.9422,35.9605,35.9179,35.9422,112800.0
2010-10-20 12:50:00,59.1,59.15,59.07,59.13,57400.0,35.9422,35.9726,35.924,35.9605,57400.0
2010-10-20 13:00:00,59.12,59.2,59.11,59.16,99700.0,35.9544,36.003,35.9483,35.9787,99700.0
2010-10-20 13:10:00,59.16,59.21,59.08,59.17,131200.0,35.9787,36.0091,35.9301,35.9848,131200.0
2010-10-20 13:20:00,59.16,59.25,59.16,59.17,156700.0,35.9787,36.0334,35.9787,35.9848,156700.0
2010-10-20 13:30:00,59.17,59.22,59.16,59.18,137400.0,35.9848,36.0152,35.9787,35.9909,137400.0
2010-10-20 13:40:00,59.17,59.19,59.09,59.1,292100.0,35.9848,35.997,35.9361,35.9422,292100.0
2010-10-20 13:50:00,59.09,59.13,59.07,59.09,105200.0,35.9361,35.9605,35.924,35.9361,105200.0
2010-10-20 14:00:00,59.09,59.2,59.01,59.01,444600.0,35.9361,36.003,35.8875,35.8875,444600.0
2010-10-20 14:10:00,59.01,59.22,59.01,59.22,398500.0,35.8875,36.0152,35.8875,36.0152,398500.0
2010-10-20 14:20:00,59.22,59.23,59.1,59.16,258300.0,36.0152,36.0213,35.9422,35.9787,258300.0
2010-10-20 14:30:00,59.16,59.31,59.16,59.24,222300.0,35.9787,36.0699,35.9787,36.0274,222300.0
2010-10-20 14:40:00,59.24,59.24,59.13,59.14,151800.0,36.0274,36.0274,35.9605,35.9666,151800.0
2010-10-20 14:50:00,59.14,59.19,59.11,59.18,375100.0,35.9666,35.997,35.9483,35.9909,375100.0
2010-10-20 15:00:00,59.19,59.21,59.1,59.2,261400.0,35.997,36.0091,35.9422,36.003,261400.0
2010-10-20 15:10:00,59.19,59.25,59.15,59.23,213700.0,35.997,36.0334,35.9726,36.0213,213700.0
2010-10-20 15:20:00,59.24,59.28,59.2,59.26,219900.0,36.0274,36.0517,36.003,36.0395,219900.0
2010-10-20 15:30:00,59.27,59.27,59.04,59.09,574400.0,36.0456,36.0456,35.9057,35.9361,574400.0
2010-10-20 15:40:00,59.09,59.17,59.04,59.12,978700.0,35.9361,35.9848,35.9057,35.9544,978700.0
2010-10-20 15:50:00,59.12,59.17,58.92,58.97,1712300.0,35.9544,35.9848,35.8328,35.8632,1712300.0
2010-10-21 09:30:00,59.1,59.38,59.01,59.34,504500.0,35.9422,36.1125,35.8875,36.0882,504500.0
2010-10-21 09:40:00,59.34,59.35,59.19,59.26,236900.0,36.0882,36.0943,35.997,36.0395,236900.0
2010-10-21 09:50:00,59.25,59.3,59.16,59.29,239600.0,36.0334,36.0639,35.9787,36.0578,239600.0
2010-10-21 10:00:00,59.28,59.55,59.17,59.53,616100.0,36.0517,36.2159,35.9848,36.2037,616100.0
2010-10-21 10:10:00,59.52,59.58,59.44,59.49,445800.0,36.1977,36.2341,36.149,36.1794,445800.0
2010-10-21 10:20:00,59.49,59.58,59.42,59.48,278600.0,36.1794,36.2341,36.1368,36.1733,278600.0
2010-10-21 10:30:00,59.47,59.53,59.43,59.52,152900.0,36.1672,36.2037,36.1429,36.1977,152900.0
2010-10-21 10:40:00,59.52,59.55,59.45,59.5,177800.0,36.1977,36.2159,36.1551,36.1855,177800.0
2010-10-21 10:50:00,59.51,59.51,59.37,59.48,241600.0,36.1916,36.1916,36.1064,36.1733,241600.0
2010-10-21 11:00:00,59.48,59.51,59.44,59.5,98300.0,36.1733,36.1916,36.149,36.1855,98300.0
2010-10-21 11:10:00,59.49,59.49,59.24,59.25,352700.0,36.1794,36.1794,36.0274,36.0334,352700.0
2010-10-21 11:20:00,59.25,59.28,59.1,59.17,368300.0,36.0334,36.0517,35.9422,35.9848,368300.0
2010-10-21 11:30:00,59.17,59.21,58.95,58.97,374000.0,35.9848,36.0091,35.851,35.8632,374000.0
2010-10-21 11:40:00,58.96,59.04,58.85,58.97,415600.0,35.8571,35.9057,35.7902,35.8632,415600.0
2010-10-21 11:50:00,58.98,59.07,58.92,59.03,502000.0,35.8692,35.924,35.8328,35.8997,502000.0
2010-10-21 12:00:00,59.04,59.06,58.97,59.02,220100.0,35.9057,35.9179,35.8632,35.8936,220100.0
2010-10-21 12:10:00,59.01,59.05,58.96,59.03,214100.0,35.8875,35.9118,35.8571,35.8997,214100.0
2010-10-21 12:20:00,59.03,59.07,58.95,59.01,168400.0,35.8997,35.924,35.851,35.8875,168400.0
2010-10-21 12:30:00,59.02,59.02,58.77,58.77,429300.0,35.8936,35.8936,35.7415,35.7415,429300.0
2010-10-21 12:40:00,58.77,58.82,58.68,58.82,248300.0,35.7415,35.7719,35.6868,35.7719,248300.0
2010-10-21 12:50:00,58.81,58.82,58.74,58.79,194500.0,35.7659,35.7719,35.7233,35.7537,194500.0
2010-10-21 13:00:00,58.8,58.94,58.8,58.94,216500.0,35.7598,35.8449,35.7598,35.8449,216500.0
2010-10-21 13:10:00,58.94,59.0,58.88,58.9,181200.0,35.8449,35.8814,35.8084,35.8206,181200.0
2010-10-21 13:20:00,58.89,58.9,58.83,58.85,194100.0,35.8145,35.8206,35.778,35.7902,194100.0
2010-10-21 13:30:00,58.84,58.85,58.7,58.74,195600.0,35.7841,35.7902,35.699,35.7233,195600.0
2010-10-21 13:40:00,58.74,58.78,58.55,58.58,181900.0,35.7233,35.7476,35.6077,35.626,181900.0
2010-10-21 13:50:00,58.58,58.61,58.34,58.36,817300.0,35.626,35.6442,35.48,35.4922,817300.0
2010-10-21 14:00:00,58.36,58.39,58.27,58.38,361500.0,35.4922,35.5104,35.4375,35.5044,361500.0
2010-10-21 14:10:00,58.38,58.47,58.34,58.47,332400.0,35.5044,35.5591,35.48,35.5591,332400.0
2010-10-21 14:20:00,58.48,58.54,58.4,58.52,249000.0,35.5652,35.6017,35.5165,35.5895,249000.0
2010-10-21 14:30:00,58.52,58.56,58.47,58.51,221600.0,35.5895,35.6138,35.5591,35.5834,221600.0
2010-10-21 14:40:00,58.51,58.61,58.49,58.56,373400.0,35.5834,35.6442,35.5712,35.6138,373400.0
2010-10-21 14:50:00,58.56,58.74,58.54,58.7,483300.0,35.6138,35.7233,35.6017,35.699,483300.0
2010-10-21 15:00:00,58.7,58.76,58.63,58.63,323100.0,35.699,35.7355,35.6564,35.6564,323100.0
2010-10-21 15:10:00,58.63,58.79,58.6,58.75,340600.0,35.6564,35.7537,35.6381,35.7294,340600.0
2010-10-21 15:20:00,58.75,58.86,58.74,58.82,297100.0,35.7294,35.7963,35.7233,35.7719,297100.0
2010-10-21 15:30:00,58.81,58.88,58.74,58.79,448900.0,35.7659,35.8084,35.7233,35.7537,448900.0
2010-10-21 15:40:00,58.8,58.83,58.73,58.8,452300.0,35.7598,35.778,35.7172,35.7598,452300.0
2010-10-21 15:50:00,58.81,58.87,58.74,58.86,829000.0,35.7659,35.8023,35.7233,35.7963,829000.0
2010-10-22 09:30:00,59.24,59.49,59.1,59.49,385700.0,36.0274,36.1794,35.9422,36.1794,385700.0
2010-10-22 09:40:00,59.49,59.49,59.27,59.28,337000.0,36.1794,36.1794,36.0456,36.0517,337000.0
2010-10-22 09:50:00,59.28,59.32,59.05,59.08,330300.0,36.0517,36.076,35.9118,35.9301,330300.0
2010-10-22 10:00:00,59.08,59.28,59.05,59.24,151500.0,35.9301,36.0517,35.9118,36.0274,151500.0
2010-10-22 10:10:00,59.25,59.37,59.17,59.35,293500.0,36.0334,36.1064,35.9848,36.0943,293500.0
2010-10-22 10:20:00,59.35,59.37,59.25,59.37,168900.0,36.0943,36.1064,36.0334,36.1064,168900.0
2010-10-22 10:30:00,59.37,59.38,59.27,59.27,179900.0,36.1064,36.1125,36.0456,36.0456,179900.0
2010-10-22 10:40:00,59.27,59.35,59.21,59.33,118500.0,36.0456,36.0943,36.0091,36.0821,118500.0
2010-10-22 10:50:00,59.34,59.39,59.28,59.29,365100.0,36.0882,36.1186,36.0517,36.0578,365100.0
2010-10-22 11:00:00,59.29,59.37,59.23,59.24,201200.0,36.0578,36.1064,36.0213,36.0274,201200.0
2010-10-22 11:10:00,59.25,59.28,59.18,59.22,74800.0,36.0334,36.0517,35.9909,36.0152,74800.0
2010-10-22 11:20:00,59.22,59.25,59.13,59.17,80700.0,36.0152,36.0334,35.9605,35.9848,80700.0
2010-10-22 11:30:00,59.19,59.27,59.18,59.25,114600.0,35.997,36.0456,35.9909,36.0334,114600.0
2010-10-22 11:40:00,59.25,59.26,59.13,59.13,112200.0,36.0334,36.0395,35.9605,35.9605,112200.0
2010-10-22 11:50:00,59.13,59.18,59.11,59.15,90600.0,35.9605,35.9909,35.9483,35.9726,90600.0
2010-10-22 12:00:00,59.15,59.17,59.11,59.14,73300.0,35.9726,35.9848,35.9483,35.9666,73300.0
2010-10-22 12:10:00,59.15,59.15,59.07,59.09,97700.0,35.9726,35.9726,35.924,35.9361,97700.0
2010-10-22 12:20:00,59.08,59.19,59.07,59.19,49200.0,35.9301,35.997,35.924,35.997,49200.0
2010-10-22 12:30:00,59.2,59.23,59.14,59.14,38600.0,36.003,36.0213,35.9666,35.9666,38600.0
2010-10-22 12:40:00,59.15,59.19,59.14,59.18,42600.0,35.9726,35.997,35.9666,35.9909,42600.0
2010-10-22 12:50:00,59.17,59.17,59.12,59.14,28700.0,35.9848,35.9848,35.9544,35.9666,28700.0
2010-10-22 13:00:00,59.15,59.15,59.11,59.15,54600.0,35.9726,35.9726,35.9483,35.9726,54600.0
2010-10-22 13:10:00,59.14,59.18,59.12,59.17,81200.0,35.9666,35.9909,35.9544,35.9848,81200.0
2010-10-22 13:20:00,59.17,59.22,59.14,59.19,42100.0,35.9848,36.0152,35.9666,35.997,42100.0
2010-10-22 13:30:00,59.19,59.21,59.17,59.19,44400.0,35.997,36.0091,35.9848,35.997,44400.0
2010-10-22 13:40:00,59.19,59.2,59.17,59.17,17200.0,35.997,36.003,35.9848,35.9848,17200.0
2010-10-22 13:50:00,59.17,59.17,59.06,59.06,120900.0,35.9848,35.9848,35.9179,35.9179,120900.0
2010-10-22 14:00:00,59.07,59.11,59.05,59.1,45200.0,35.924,35.9483,35.9118,35.9422,45200.0
2010-10-22 14:10:00,59.1,59.14,59.1,59.12,76100.0,35.9422,35.9666,35.9422,35.9544,76100.0
2010-10-22 14:20:00,59.12,59.16,59.08,59.15,63400.0,35.9544,35.9787,35.9301,35.9726,63400.0
2010-10-22 14:30:00,59.14,59.14,59.07,59.08,63300.0,35.9666,35.9666,35.924,35.9301,63300.0
2010-10-22 14:40:00,59.09,59.13,59.07,59.07,65500.0,35.9361,35.9605,35.924,35.924,65500.0
2010-10-22 14:50:00,59.07,59.08,59.02,59.04,89700.0,35.924,35.9301,35.8936,35.9057,89700.0
2010-10-22 15:00:00,59.04,59.17,59.03,59.13,141600.0,35.9057,35.9848,35.8997,35.9605,141600.0
2010-10-22 15:10:00,59.13,59.15,59.08,59.1,101500.0,35.9605,35.9726,35.9301,35.9422,101500.0
2010-10-22 15:20:00,59.11,59.2,59.11,59.16,109500.0,35.9483,36.003,35.9483,35.9787,109500.0
2010-10-22 15:30:00,59.16,59.2,59.14,59.15,140500.0,35.9787,36.003,35.9666,35.9726,140500.0
2010-10-22 15:40:00,59.15,59.24,59.14,59.22,277500.0,35.9726,36.0274,35.9666,36.0152,277500.0
2010-10-22 15:50:00,59.22,59.3,59.22,59.27,1033400.0,36.0152,36.0639,36.0152,36.0456,1033400.0
2010-10-25 09:30:00,59.76,60.1,59.74,60.02,616900.0,36.3436,36.5504,36.3314,36.5017,616900.0
2010-10-25 09:40:00,60.02,60.12,59.98,60.08,409200.0,36.5017,36.5625,36.4774,36.5382,409200.0
2010-10-25 09:50:00,60.08,60.21,60.06,60.2,357800.0,36.5382,36.6173,36.5261,36.6112,357800.0
2010-10-25 10:00:00,60.21,60.29,60.02,60.05,496700.0,36.6173,36.6659,36.5017,36.52,496700.0
2010-10-25 10:10:00,60.06,60.12,59.99,59.99,421500.0,36.5261,36.5625,36.4835,36.4835,421500.0
2010-10-25 10:20:00,59.99,60.03,59.94,59.94,166300.0,36.4835,36.5078,36.4531,36.4531,166300.0
2010-10-25 10:30:00,59.93,59.96,59.75,59.78,491900.0,36.447,36.4652,36.3375,36.3558,491900.0
2010-10-25 10:40:00,59.78,59.79,59.6,59.71,465800.0,36.3558,36.3619,36.2463,36.3132,465800.0
2010-10-25 10:50:00,59.71,59.79,59.68,59.77,191600.0,36.3132,36.3619,36.295,36.3497,191600.0
2010-10-25 11:00:00,59.76,59.78,59.62,59.71,296600.0,36.3436,36.3558,36.2585,36.3132,296600.0
2010-10-25 11:10:00,59.71,59.74,59.61,59.69,204500.0,36.3132,36.3314,36.2524,36.301,204500.0
2010-10-25 11:20:00,59.7,59.78,59.67,59.77,128500.0,36.3071,36.3558,36.2889,36.3497,128500.0
2010-10-25 11:30:00,59.77,59.83,59.77,59.78,164000.0,36.3497,36.3862,36.3497,36.3558,164000.0
2010-10-25 11:40:00,59.77,59.83,59.74,59.82,141700.0,36.3497,36.3862,36.3314,36.3801,141700.0
2010-10-25 11:50:00,59.82,59.82,59.68,59.71,126600.0,36.3801,36.3801,36.295,36.3132,126600.0
2010-10-25 12:00:00,59.71,59.76,59.63,59.68,84500.0,36.3132,36.3436,36.2646,36.295,84500.0
2010-10-25 12:10:00,59.68,59.69,59.59,59.6,111000.0,36.295,36.301,36.2402,36.2463,111000.0
2010-10-25 12:20:00,59.6,59.63,59.47,59.6,372100.0,36.2463,36.2646,36.1672,36.2463,372100.0
2010-10-25 12:30:00,59.6,59.64,59.55,59.62,166600.0,36.2463,36.2706,36.2159,36.2585,166600.0
2010-10-25 12:40:00,59.62,59.66,59.59,59.61,198200.0,36.2585,36.2828,36.2402,36.2524,198200.0
2010-10-25 12:50:00,59.61,59.66,59.54,59.58,189300.0,36.2524,36.2828,36.2098,36.2341,189300.0
2010-10-25 13:00:00,59.58,59.61,59.53,59.61,143800.0,36.2341,36.2524,36.2037,36.2524,143800.0
2010-10-25 13:10:00,59.61,59.67,59.6,59.66,114400.0,36.2524,36.2889,36.2463,36.2828,114400.0
2010-10-25 13:20:00,59.66,59.71,59.65,59.68,285100.0,36.2828,36.3132,36.2767,36.295,285100.0
2010-10-25 13:30:00,59.69,59.71,59.65,59.68,82400.0,36.301,36.3132,36.2767,36.295,82400.0
2010-10-25 13:40:00,59.69,59.73,59.68,59.71,150600.0,36.301,36.3254,36.295,36.3132,150600.0
2010-10-25 13:50:00,59.7,59.7,59.61,59.66,80600.0,36.3071,36.3071,36.2524,36.2828,80600.0
2010-10-25 14:00:00,59.67,59.73,59.64,59.73,109400.0,36.2889,36.3254,36.2706,36.3254,109400.0
2010-10-25 14:10:00,59.73,59.73,59.66,59.67,98300.0,36.3254,36.3254,36.2828,36.2889,98300.0
2010-10-25 14:20:00,59.66,59.74,59.66,59.71,129100.0,36.2828,36.3314,36.2828,36.3132,129100.0
2010-10-25 14:30:00,59.7,59.76,59.55,59.64,232000.0,36.3071,36.3436,36.2159,36.2706,232000.0
2010-10-25 14:40:00,59.64,59.64,59.56,59.6,150700.0,36.2706,36.2706,36.222,36.2463,150700.0
2010-10-25 14:50:00,59.6,59.69,59.6,59.65,263700.0,36.2463,36.301,36.2463,36.2767,263700.0
2010-10-25 15:00:00,59.65,59.73,59.64,59.71,261500.0,36.2767,36.3254,36.2706,36.3132,261500.0
2010-10-25 15:10:00,59.71,59.74,59.68,59.69,178900.0,36.3132,36.3314,36.295,36.301,178900.0
2010-10-25 15:20:00,59.69,59.82,59.68,59.78,334000.0,36.301,36.3801,36.295,36.3558,334000.0
2010-10-25 15:30:00,59.79,59.82,59.61,59.61,398000.0,36.3619,36.3801,36.2524,36.2524,398000.0
2010-10-25 15:40:00,59.61,59.71,59.41,59.49,848600.0,36.2524,36.3132,36.1308,36.1794,848600.0
2010-10-25 15:50:00,59.49,59.54,59.36,59.42,1227500.0,36.1794,36.2098,36.1003,36.1368,1227500.0
2010-10-26 09:30:00,59.29,59.42,59.11,59.32,787400.0,36.0578,36.1368,35.9483,36.076,787400.0
2010-10-26 09:40:00,59.31,59.39,59.22,59.38,434900.0,36.0699,36.1186,36.0152,36.1125,434900.0
2010-10-26 09:50:00,59.38,59.49,59.37,59.37,157700.0,36.1125,36.1794,36.1064,36.1064,157700.0
2010-10-26 10:00:00,59.38,59.56,59.32,59.48,465600.0,36.1125,36.222,36.076,36.1733,465600.0
2010-10-26 10:10:00,59.49,59.61,59.46,59.61,276000.0,36.1794,36.2524,36.1612,36.2524,276000.0
2010-10-26 10:20:00,59.61,59.65,59.49,59.5,307900.0,36.2524,36.2767,36.1794,36.1855,307900.0
2010-10-26 10:30:00,59.5,59.53,59.39,59.41,188000.0,36.1855,36.2037,36.1186,36.1308,188000.0
2010-10-26 10:40:00,59.41,59.42,59.32,59.39,143400.0,36.1308,36.1368,36.076,36.1186,143400.0
2010-10-26 10:50:00,59.38,59.51,59.38,59.49,568700.0,36.1125,36.1916,36.1125,36.1794,568700.0
2010-10-26 11:00:00,59.49,59.55,59.38,59.41,905300.0,36.1794,36.2159,36.1125,36.1308,905300.0
2010-10-26 11:10:00,59.41,59.49,59.37,59.46,212900.0,36.1308,36.1794,36.1064,36.1612,212900.0
2010-10-26 11:20:00,59.46,59.58,59.46,59.52,338300.0,36.1612,36.2341,36.1612,36.1977,338300.0
2010-10-26 11:30:00,59.53,59.53,59.48,59.49,94600.0,36.2037,36.2037,36.1733,36.1794,94600.0
2010-10-26 11:40:00,59.49,59.54,59.45,59.52,288900.0,36.1794,36.2098,36.1551,36.1977,288900.0
2010-10-26 11:50:00,59.5,59.54,59.49,59.54,155100.0,36.1855,36.2098,36.1794,36.2098,155100.0
2010-10-26 12:00:00,59.54,59.56,59.46,59.49,210300.0,36.2098,36.222,36.1612,36.1794,210300.0
2010-10-26 12:10:00,59.49,59.56,59.48,59.52,153800.0,36.1794,36.222,36.1733,36.1977,153800.0
2010-10-26 12:20:00,59.52,59.53,59.48,59.48,77300.0,36.1977,36.2037,36.1733,36.1733,77300.0
2010-10-26 12:30:00,59.49,59.52,59.46,59.48,140200.0,36.1794,36.1977,36.1612,36.1733,140200.0
2010-10-26 12:40:00,59.48,59.51,59.43,59.46,97100.0,36.1733,36.1916,36.1429,36.1612,97100.0
2010-10-26 12:50:00,59.46,59.48,59.42,59.45,96700.0,36.1612,36.1733,36.1368,36.1551,96700.0
2010-10-26 13:00:00,59.46,59.51,59.45,59.49,70300.0,36.1612,36.1916,36.1551,36.1794,70300.0
2010-10-26 13:10:00,59.5,59.55,59.5,59.52,128400.0,36.1855,36.2159,36.1855,36.1977,128400.0
2010-10-26 13:20:00,59.51,59.52,59.4,59.41,206300.0,36.1916,36.1977,36.1247,36.1308,206300.0
2010-10-26 13:30:00,59.41,59.48,59.41,59.46,45900.0,36.1308,36.1733,36.1308,36.1612,45900.0
2010-10-26 13:40:00,59.47,59.52,59.45,59.46,44200.0,36.1672,36.1977,36.1551,36.1612,44200.0
2010-10-26 13:50:00,59.46,59.47,59.34,59.37,182500.0,36.1612,36.1672,36.0882,36.1064,182500.0
2010-10-26 14:00:00,59.37,59.41,59.27,59.28,270400.0,36.1064,36.1308,36.0456,36.0517,270400.0
2010-10-26 14:10:00,59.27,59.39,59.25,59.38,159400.0,36.0456,36.1186,36.0334,36.1125,159400.0
2010-10-26 14:20:00,59.38,59.41,59.33,59.4,318400.0,36.1125,36.1308,36.0821,36.1247,318400.0
2010-10-26 14:30:00,59.4,59.43,59.32,59.43,235400.0,36.1247,36.1429,36.076,36.1429,235400.0
2010-10-26 14:40:00,59.42,59.43,59.37,59.42,118800.0,36.1368,36.1429,36.1064,36.1368,118800.0
2010-10-26 14:50:00,59.43,59.47,59.4,59.41,93200.0,36.1429,36.1672,36.1247,36.1308,93200.0
2010-10-26 15:00:00,59.41,59.53,59.4,59.5,168200.0,36.1308,36.2037,36.1247,36.1855,168200.0
2010-10-26 15:10:00,59.51,59.58,59.49,59.58,404500.0,36.1916,36.2341,36.1794,36.2341,404500.0
2010-10-26 15:20:00,59.58,59.63,59.49,59.51,340000.0,36.2341,36.2646,36.1794,36.1916,340000.0
2010-10-26 15:30:00,59.51,59.54,59.47,59.5,259700.0,36.1916,36.2098,36.1672,36.1855,259700.0
2010-10-26 15:40:00,59.5,59.54,59.4,59.47,412100.0,36.1855,36.2098,36.1247,36.1672,412100.0
2010-10-26 15:50:00,59.46,59.54,59.45,59.52,783100.0,36.1612,36.2098,36.1551,36.1977,783100.0
2010-10-27 09:30:00,58.99,59.06,58.82,58.97,779100.0,35.8753,35.9179,35.7719,35.8632,779100.0
2010-10-27 09:40:00,58.97,59.03,58.83,58.92,286400.0,35.8632,35.8997,35.778,35.8328,286400.0
2010-10-27 09:50:00,58.92,58.98,58.87,58.98,319100.0,35.8328,35.8692,35.8023,35.8692,319100.0
2010-10-27 10:00:00,58.98,59.06,58.76,58.83,638700.0,35.8692,35.9179,35.7355,35.778,638700.0
2010-10-27 10:10:00,58.84,58.94,58.77,58.8,297700.0,35.7841,35.8449,35.7415,35.7598,297700.0
2010-10-27 10:20:00,58.81,58.82,58.51,58.6,879600.0,35.7659,35.7719,35.5834,35.6381,879600.0
2010-10-27 10:30:00,58.6,58.8,58.58,58.74,765300.0,35.6381,35.7598,35.626,35.7233,765300.0
2010-10-27 10:40:00,58.74,58.79,58.68,58.7,159000.0,35.7233,35.7537,35.6868,35.699,159000.0
2010-10-27 10:50:00,58.7,58.77,58.56,58.57,392600.0,35.699,35.7415,35.6138,35.6199,392600.0
2010-10-27 11:00:00,58.57,58.63,58.47,58.53,264900.0,35.6199,35.6564,35.5591,35.5956,264900.0
2010-10-27 11:10:00,58.53,58.59,58.44,58.58,228200.0,35.5956,35.6321,35.5408,35.626,228200.0
2010-10-27 11:20:00,58.58,58.62,58.54,58.58,150100.0,35.626,35.6503,35.6017,35.626,150100.0
2010-10-27 11:30:00,58.58,58.69,58.54,58.68,250100.0,35.626,35.6929,35.6017,35.6868,250100.0
2010-10-27 11:40:00,58.68,58.76,58.68,58.73,280900.0,35.6868,35.7355,35.6868,35.7172,280900.0
2010-10-27 11:50:00,58.74,58.81,58.71,58.76,173600.0,35.7233,35.7659,35.705,35.7355,173600.0
2010-10-27 12:00:00,58.76,58.81,58.73,58.74,171100.0,35.7355,35.7659,35.7172,35.7233,171100.0
2010-10-27 12:10:00,58.75,58.82,58.73,58.73,63500.0,35.7294,35.7719,35.7172,35.7172,63500.0
2010-10-27 12:20:00,58.73,58.79,58.71,58.74,71200.0,35.7172,35.7537,35.705,35.7233,71200.0
2010-10-27 12:30:00,58.74,58.79,58.72,58.73,67200.0,35.7233,35.7537,35.7111,35.7172,67200.0
2010-10-27 12:40:00,58.73,58.73,58.64,58.72,112800.0,35.7172,35.7172,35.6625,35.7111,112800.0
2010-10-27 12:50:00,58.72,58.73,58.69,58.7,67100.0,35.7111,35.7172,35.6929,35.699,67100.0
2010-10-27 13:00:00,58.7,58.78,58.7,58.74,303200.0,35.699,35.7476,35.699,35.7233,303200.0
2010-10-27 13:10:00,58.74,58.74,58.58,58.63,184700.0,35.7233,35.7233,35.626,35.6564,184700.0
2010-10-27 13:20:00,58.63,58.77,58.6,58.77,263400.0,35.6564,35.7415,35.6381,35.7415,263400.0
2010-10-27 13:30:00,58.76,58.77,58.66,58.74,180000.0,35.7355,35.7415,35.6746,35.7233,180000.0
2010-10-27 13:40:00,58.74,58.84,58.72,58.83,81700.0,35.7233,35.7841,35.7111,35.778,81700.0
2010-10-27 13:50:00,58.84,58.84,58.72,58.84,151900.0,35.7841,35.7841,35.7111,35.7841,151900.0
2010-10-27 14:00:00,58.84,58.92,58.83,58.92,169700.0,35.7841,35.8328,35.778,35.8328,169700.0
2010-10-27 14:10:00,58.93,58.97,58.89,58.9,178100.0,35.8388,35.8632,35.8145,35.8206,178100.0
2010-10-27 14:20:00,58.9,58.9,58.8,58.86,136600.0,35.8206,35.8206,35.7598,35.7963,136600.0
2010-10-27 14:30:00,58.85,58.97,58.81,58.94,135900.0,35.7902,35.8632,35.7659,35.8449,135900.0
2010-10-27 14:40:00,58.95,59.1,58.94,59.02,202800.0,35.851,35.9422,35.8449,35.8936,202800.0
2010-10-27 14:50:00,59.03,59.13,58.99,59.03,239100.0,35.8997,35.9605,35.8753,35.8997,239100.0
2010-10-27 15:00:00,59.04,59.13,59.04,59.08,284900.0,35.9057,35.9605,35.9057,35.9301,284900.0
2010-10-27 15:10:00,59.09,59.09,59.02,59.06,293900.0,35.9361,35.9361,35.8936,35.9179,293900.0
2010-10-27 15:20:00,59.06,59.16,59.02,59.07,224800.0,35.9179,35.9787,35.8936,35.924,224800.0
2010-10-27 15:30:00,59.08,59.21,59.08,59.19,350400.0,35.9301,36.0091,35.9301,35.997,350400.0
2010-10-27 15:40:00,59.19,59.23,59.14,59.18,582600.0,35.997,36.0213,35.9666,35.9909,582600.0
2010-10-27 15:50:00,59.19,59.39,59.19,59.33,1146700.0,35.997,36.1186,35.997,36.0821,1146700.0
2010-10-28 09:30:00,59.72,59.87,59.72,59.79,756900.0,36.3193,36.4105,36.3193,36.3619,756900.0
2010-10-28 09:40:00,59.79,59.8,59.62,59.64,443700.0,36.3619,36.3679,36.2585,36.2706,443700.0
2010-10-28 09:50:00,59.63,59.7,59.6,59.63,227800.0,36.2646,36.3071,36.2463,36.2646,227800.0
2010-10-28 10:00:00,59.64,59.7,59.53,59.63,211700.0,36.2706,36.3071,36.2037,36.2646,211700.0
2010-10-28 10:10:00,59.62,59.64,59.4,59.41,326200.0,36.2585,36.2706,36.1247,36.1308,326200.0
2010-10-28 10:20:00,59.41,59.46,59.27,59.28,185000.0,36.1308,36.1612,36.0456,36.0517,185000.0
2010-10-28 10:30:00,59.28,59.29,59.13,59.19,357300.0,36.0517,36.0578,35.9605,35.997,357300.0
2010-10-28 10:40:00,59.19,59.28,59.16,59.26,156000.0,35.997,36.0517,35.9787,36.0395,156000.0
2010-10-28 10:50:00,59.25,59.35,59.25,59.33,147400.0,36.0334,36.0943,36.0334,36.0821,147400.0
2010-10-28 11:00:00,59.33,59.44,59.3,59.44,157400.0,36.0821,36.149,36.0639,36.149,157400.0
2010-10-28 11:10:00,59.45,59.49,59.36,59.44,209600.0,36.1551,36.1794,36.1003,36.149,209600.0
2010-10-28 11:20:00,59.43,59.53,59.38,59.52,168100.0,36.1429,36.2037,36.1125,36.1977,168100.0
2010-10-28 11:30:00,59.51,59.52,59.4,59.45,209000.0,36.1916,36.1977,36.1247,36.1551,209000.0
2010-10-28 11:40:00,59.44,59.49,59.38,59.4,95200.0,36.149,36.1794,36.1125,36.1247,95200.0
2010-10-28 11:50:00,59.4,59.43,59.32,59.33,127300.0,36.1247,36.1429,36.076,36.0821,127300.0
2010-10-28 12:00:00,59.32,59.35,59.22,59.34,277300.0,36.076,36.0943,36.0152,36.0882,277300.0
2010-10-28 12:10:00,59.35,59.37,59.27,59.33,148700.0,36.0943,36.1064,36.0456,36.0821,148700.0
2010-10-28 12:20:00,59.33,59.33,59.18,59.19,147200.0,36.0821,36.0821,35.9909,35.997,147200.0
2010-10-28 12:30:00,59.19,59.25,59.15,59.2,138500.0,35.997,36.0334,35.9726,36.003,138500.0
2010-10-28 12:40:00,59.2,59.23,59.16,59.2,42500.0,36.003,36.0213,35.9787,36.003,42500.0
2010-10-28 12:50:00,59.19,59.25,59.14,59.14,66300.0,35.997,36.0334,35.9666,35.9666,66300.0
2010-10-28 13:00:00,59.15,59.3,59.12,59.28,89900.0,35.9726,36.0639,35.9544,36.0517,89900.0
2010-10-28 13:10:00,59.28,59.47,59.28,59.37,258500.0,36.0517,36.1672,36.0517,36.1064,258500.0
2010-10-28 13:20:00,59.37,59.4,59.18,59.21,123200.0,36.1064,36.1247,35.9909,36.0091,123200.0
2010-10-28 13:30:00,59.21,59.28,59.07,59.28,238800.0,36.0091,36.0517,35.924,36.0517,238800.0
2010-10-28 13:40:00,59.29,59.29,58.97,59.03,459000.0,36.0578,36.0578,35.8632,35.8997,459000.0
2010-10-28 13:50:00,59.03,59.16,58.97,59.03,358700.0,35.8997,35.9787,35.8632,35.8997,358700.0
2010-10-28 14:00:00,59.03,59.18,59.03,59.12,373400.0,35.8997,35.9909,35.8997,35.9544,373400.0
2010-10-28 14:10:00,59.13,59.24,59.07,59.09,338200.0,35.9605,36.0274,35.924,35.9361,338200.0
2010-10-28 14:20:00,59.09,59.19,59.02,59.12,205600.0,35.9361,35.997,35.8936,35.9544,205600.0
2010-10-28 14:30:00,59.13,59.19,59.05,59.09,1073700.0,35.9605,35.997,35.9118,35.9361,1073700.0
2010-10-28 14:40:00,59.09,59.13,58.98,59.1,181500.0,35.9361,35.9605,35.8692,35.9422,181500.0
2010-10-28 14:50:00,59.09,59.12,59.05,59.06,66300.0,35.9361,35.9544,35.9118,35.9179,66300.0
2010-10-28 15:00:00,59.06,59.24,59.06,59.2,296100.0,35.9179,36.0274,35.9179,36.003,296100.0
2010-10-28 15:10:00,59.19,59.29,59.11,59.14,335300.0,35.997,36.0578,35.9483,35.9666,335300.0
2010-10-28 15:20:00,59.14,59.14,59.06,59.14,383200.0,35.9666,35.9666,35.9179,35.9666,383200.0
2010-10-28 15:30:00,59.14,59.37,59.11,59.31,586100.0,35.9666,36.1064,35.9483,36.0699,586100.0
2010-10-28 15:40:00,59.31,59.35,59.23,59.33,425200.0,36.0699,36.0943,36.0213,36.0821,425200.0
2010-10-28 15:50:00,59.33,59.35,59.21,59.21,777600.0,36.0821,36.0943,36.0091,36.0091,777600.0
2010-10-29 09:30:00,58.9,59.05,58.76,58.85,631900.0,35.8206,35.9118,35.7355,35.7902,631900.0
2010-10-29 09:40:00,58.86,59.02,58.8,58.96,393200.0,35.7963,35.8936,35.7598,35.8571,393200.0
2010-10-29 09:50:00,58.96,59.0,58.81,58.87,577400.0,35.8571,35.8814,35.7659,35.8023,577400.0
2010-10-29 10:00:00,58.88,59.19,58.83,59.15,405900.0,35.8084,35.997,35.778,35.9726,405900.0
2010-10-29 10:10:00,59.15,59.16,59.04,59.09,216900.0,35.9726,35.9787,35.9057,35.9361,216900.0
2010-10-29 10:20:00,59.09,59.16,59.03,59.05,143700.0,35.9361,35.9787,35.8997,35.9118,143700.0
2010-10-29 10:30:00,59.05,59.17,59.01,59.14,210900.0,35.9118,35.9848,35.8875,35.9666,210900.0
2010-10-29 10:40:00,59.14,59.17,59.02,59.07,267000.0,35.9666,35.9848,35.8936,35.924,267000.0
2010-10-29 10:50:00,59.06,59.15,59.0,59.15,175100.0,35.9179,35.9726,35.8814,35.9726,175100.0
2010-10-29 11:00:00,59.15,59.24,59.09,59.23,172000.0,35.9726,36.0274,35.9361,36.0213,172000.0
2010-10-29 11:10:00,59.22,59.24,59.12,59.17,278800.0,36.0152,36.0274,35.9544,35.9848,278800.0
2010-10-29 11:20:00,59.17,59.18,59.09,59.1,444900.0,35.9848,35.9909,35.9361,35.9422,444900.0
2010-10-29 11:30:00,59.1,59.11,58.88,58.98,383200.0,35.9422,35.9483,35.8084,35.8692,383200.0
2010-10-29 11:40:00,58.98,59.01,58.77,58.83,386100.0,35.8692,35.8875,35.7415,35.778,386100.0
2010-10-29 11:50:00,58.83,59.0,58.78,58.97,114200.0,35.778,35.8814,35.7476,35.8632,114200.0
2010-10-29 12:00:00,58.97,59.06,58.97,58.99,106400.0,35.8632,35.9179,35.8632,35.8753,106400.0
2010-10-29 12:10:00,58.99,59.06,58.94,59.03,132700.0,35.8753,35.9179,35.8449,35.8997,132700.0
2010-10-29 12:20:00,59.03,59.06,59.02,59.04,82800.0,35.8997,35.9179,35.8936,35.9057,82800.0
2010-10-29 12:30:00,59.04,59.11,59.04,59.1,157700.0,35.9057,35.9483,35.9057,35.9422,157700.0
2010-10-29 12:40:00,59.1,59.13,59.05,59.09,113900.0,35.9422,35.9605,35.9118,35.9361,113900.0
2010-10-29 12:50:00,59.08,59.11,59.08,59.1,49000.0,35.9301,35.9483,35.9301,35.9422,49000.0
2010-10-29 13:00:00,59.1,59.13,59.07,59.11,37900.0,35.9422,35.9605,35.924,35.9483,37900.0
2010-10-29 13:10:00,59.11,59.14,59.04,59.1,92400.0,35.9483,35.9666,35.9057,35.9422,92400.0
2010-10-29 13:20:00,59.11,59.18,59.11,59.13,48500.0,35.9483,35.9909,35.9483,35.9605,48500.0
2010-10-29 13:30:00,59.14,59.15,59.11,59.12,132600.0,35.9666,35.9726,35.9483,35.9544,132600.0
2010-10-29 13:40:00,59.12,59.17,59.1,59.16,74200.0,35.9544,35.9848,35.9422,35.9787,74200.0
2010-10-29 13:50:00,59.15,59.22,59.15,59.2,117600.0,35.9726,36.0152,35.9726,36.003,117600.0
2010-10-29 14:00:00,59.19,59.24,59.18,59.23,165400.0,35.997,36.0274,35.9909,36.0213,165400.0
2010-10-29 14:10:00,59.23,59.25,59.2,59.22,217600.0,36.0213,36.0334,36.003,36.0152,217600.0
2010-10-29 14:20:00,59.22,59.28,59.16,59.17,186100.0,36.0152,36.0517,35.9787,35.9848,186100.0
2010-10-29 14:30:00,59.18,59.19,59.08,59.09,116600.0,35.9909,35.997,35.9301,35.9361,116600.0
2010-10-29 14:40:00,59.09,59.14,59.08,59.09,101700.0,35.9361,35.9666,35.9301,35.9361,101700.0
2010-10-29 14:50:00,59.09,59.11,59.03,59.04,122000.0,35.9361,35.9483,35.8997,35.9057,122000.0
2010-10-29 15:00:00,59.03,59.07,59.01,59.01,344300.0,35.8997,35.924,35.8875,35.8875,344300.0
2010-10-29 15:10:00,59.01,59.07,59.0,59.05,172300.0,35.8875,35.924,35.8814,35.9118,172300.0
2010-10-29 15:20:00,59.05,59.16,59.02,59.15,198800.0,35.9118,35.9787,35.8936,35.9726,198800.0
2010-10-29 15:30:00,59.15,59.26,59.13,59.26,234400.0,35.9726,36.0395,35.9605,36.0395,234400.0
2010-10-29 15:40:00,59.26,59.3,59.24,59.25,310700.0,36.0395,36.0639,36.0274,36.0334,310700.0
2010-10-29 15:50:00,59.26,59.27,59.19,59.2,585600.0,36.0395,36.0456,35.997,36.003,585600.0
2010-11-01 09:30:00,59.83,59.98,59.8,59.95,547200.0,36.3862,36.4774,36.3679,36.4592,547200.0
2010-11-01 09:40:00,59.95,60.01,59.93,59.96,479400.0,36.4592,36.4957,36.447,36.4652,479400.0
2010-11-01 09:50:00,59.95,60.0,59.91,59.96,319100.0,36.4592,36.4896,36.4348,36.4652,319100.0
2010-11-01 10:00:00,59.97,60.17,59.96,60.1,1436600.0,36.4713,36.593,36.4652,36.5504,1436600.0
2010-11-01 10:10:00,60.1,60.17,60.06,60.12,327300.0,36.5504,36.593,36.5261,36.5625,327300.0
2010-11-01 10:20:00,60.13,60.14,60.02,60.08,234700.0,36.5686,36.5747,36.5017,36.5382,234700.0
2010-11-01 10:30:00,60.09,60.12,60.0,60.02,133800.0,36.5443,36.5625,36.4896,36.5017,133800.0
2010-11-01 10:40:00,60.02,60.14,60.01,60.14,100100.0,36.5017,36.5747,36.4957,36.5747,100100.0
2010-11-01 10:50:00,60.14,60.15,60.01,60.04,217800.0,36.5747,36.5808,36.4957,36.5139,217800.0
2010-11-01 11:00:00,60.04,60.04,59.89,59.94,303600.0,36.5139,36.5139,36.4227,36.4531,303600.0
2010-11-01 11:10:00,59.95,59.98,59.87,59.91,303200.0,36.4592,36.4774,36.4105,36.4348,303200.0
2010-11-01 11:20:00,59.91,59.93,59.82,59.84,177200.0,36.4348,36.447,36.3801,36.3923,177200.0
2010-11-01 11:30:00,59.84,59.84,59.69,59.75,252600.0,36.3923,36.3923,36.301,36.3375,252600.0
2010-11-01 11:40:00,59.75,59.84,59.71,59.82,227900.0,36.3375,36.3923,36.3132,36.3801,227900.0
2010-11-01 11:50:00,59.82,59.86,59.79,59.86,127000.0,36.3801,36.4044,36.3619,36.4044,127000.0
2010-11-01 12:00:00,59.87,59.87,59.83,59.83,114500.0,36.4105,36.4105,36.3862,36.3862,114500.0
2010-11-01 12:10:00,59.83,59.85,59.78,59.78,224800.0,36.3862,36.3983,36.3558,36.3558,224800.0
2010-11-01 12:20:00,59.78,59.84,59.78,59.8,201400.0,36.3558,36.3923,36.3558,36.3679,201400.0
2010-11-01 12:30:00,59.8,59.82,59.76,59.8,325500.0,36.3679,36.3801,36.3436,36.3679,325500.0
2010-11-01 12:40:00,59.79,59.8,59.7,59.7,236100.0,36.3619,36.3679,36.3071,36.3071,236100.0
2010-11-01 12:50:00,59.7,59.71,59.64,59.68,289600.0,36.3071,36.3132,36.2706,36.295,289600.0
2010-11-01 13:00:00,59.68,59.75,59.62,59.72,184600.0,36.295,36.3375,36.2585,36.3193,184600.0
2010-11-01 13:10:00,59.72,59.74,59.69,59.71,95000.0,36.3193,36.3314,36.301,36.3132,95000.0
2010-11-01 13:20:00,59.71,59.71,59.59,59.64,97100.0,36.3132,36.3132,36.2402,36.2706,97100.0
2010-11-01 13:30:00,59.65,59.73,59.65,59.72,152700.0,36.2767,36.3254,36.2767,36.3193,152700.0
2010-11-01 13:40:00,59.72,59.82,59.72,59.81,74700.0,36.3193,36.3801,36.3193,36.374,74700.0
2010-11-01 13:50:00,59.81,59.83,59.77,59.78,52500.0,36.374,36.3862,36.3497,36.3558,52500.0
2010-11-01 14:00:00,59.77,59.81,59.73,59.73,110800.0,36.3497,36.374,36.3254,36.3254,110800.0
2010-11-01 14:10:00,59.73,59.74,59.67,59.72,125500.0,36.3254,36.3314,36.2889,36.3193,125500.0
2010-11-01 14:20:00,59.72,59.77,59.64,59.64,221600.0,36.3193,36.3497,36.2706,36.2706,221600.0
2010-11-01 14:30:00,59.63,59.67,59.49,59.49,170500.0,36.2646,36.2889,36.1794,36.1794,170500.0
2010-11-01 14:40:00,59.49,59.5,59.4,59.41,358200.0,36.1794,36.1855,36.1247,36.1308,358200.0
2010-11-01 14:50:00,59.4,59.49,59.39,59.43,214800.0,36.1247,36.1794,36.1186,36.1429,214800.0
2010-11-01 15:00:00,59.44,59.45,59.16,59.19,517400.0,36.149,36.1551,35.9787,35.997,517400.0
2010-11-01 15:10:00,59.19,59.21,59.07,59.09,593400.0,35.997,36.0091,35.924,35.9361,593400.0
2010-11-01 15:20:00,59.1,59.26,59.07,59.24,342000.0,35.9422,36.0395,35.924,36.0274,342000.0
2010-11-01 15:30:00,59.24,59.3,59.19,59.21,313500.0,36.0274,36.0639,35.997,36.0091,313500.0
2010-11-01 15:40:00,59.21,59.3,59.19,59.28,358600.0,36.0091,36.0639,35.997,36.0517,358600.0
2010-11-01 15:50:00,59.27,59.39,59.23,59.37,1076100.0,36.0456,36.1186,36.0213,36.1064,1076100.0
2010-11-02 09:30:00,59.86,59.92,59.55,59.67,576500.0,36.4044,36.4409,36.2159,36.2889,576500.0
2010-11-02 09:40:00,59.67,59.73,59.54,59.7,510200.0,36.2889,36.3254,36.2098,36.3071,510200.0
2010-11-02 09:50:00,59.7,59.83,59.67,59.69,259700.0,36.3071,36.3862,36.2889,36.301,259700.0
2010-11-02 10:00:00,59.68,59.74,59.64,59.69,254300.0,36.295,36.3314,36.2706,36.301,254300.0
2010-11-02 10:10:00,59.68,59.69,59.57,59.69,273700.0,36.295,36.301,36.2281,36.301,273700.0
2010-11-02 10:20:00,59.68,59.79,59.64,59.68,208700.0,36.295,36.3619,36.2706,36.295,208700.0
2010-11-02 10:30:00,59.68,59.74,59.56,59.62,246500.0,36.295,36.3314,36.222,36.2585,246500.0
2010-11-02 10:40:00,59.61,59.71,59.59,59.69,153500.0,36.2524,36.3132,36.2402,36.301,153500.0
2010-11-02 10:50:00,59.69,59.72,59.63,59.71,186700.0,36.301,36.3193,36.2646,36.3132,186700.0
2010-11-02 11:00:00,59.71,59.83,59.69,59.82,268600.0,36.3132,36.3862,36.301,36.3801,268600.0
2010-11-02 11:10:00,59.82,59.87,59.79,59.84,176400.0,36.3801,36.4105,36.3619,36.3923,176400.0
2010-11-02 11:20:00,59.84,59.86,59.8,59.81,86200.0,36.3923,36.4044,36.3679,36.374,86200.0
2010-11-02 11:30:00,59.82,59.86,59.81,59.83,96800.0,36.3801,36.4044,36.374,36.3862,96800.0
2010-11-02 11:40:00,59.82,59.85,59.78,59.79,190900.0,36.3801,36.3983,36.3558,36.3619,190900.0
2010-11-02 11:50:00,59.79,59.89,59.79,59.86,104100.0,36.3619,36.4227,36.3619,36.4044,104100.0
2010-11-02 12:00:00,59.86,59.93,59.84,59.93,258200.0,36.4044,36.447,36.3923,36.447,258200.0
2010-11-02 12:10:00,59.93,59.96,59.88,59.96,125500.0,36.447,36.4652,36.4166,36.4652,125500.0
2010-11-02 12:20:00,59.95,59.97,59.93,59.95,57700.0,36.4592,36.4713,36.447,36.4592,57700.0
2010-11-02 12:30:00,59.95,59.98,59.93,59.98,179300.0,36.4592,36.4774,36.447,36.4774,179300.0
2010-11-02 12:40:00,59.97,60.09,59.97,60.07,136900.0,36.4713,36.5443,36.4713,36.5321,136900.0
2010-11-02 12:50:00,60.07,60.1,60.06,60.09,68900.0,36.5321,36.5504,36.5261,36.5443,68900.0
2010-11-02 13:00:00,60.09,60.13,60.09,60.12,103300.0,36.5443,36.5686,36.5443,36.5625,103300.0
2010-11-02 13:10:00,60.13,60.14,60.07,60.07,61000.0,36.5686,36.5747,36.5321,36.5321,61000.0
2010-11-02 13:20:00,60.08,60.12,60.06,60.11,94900.0,36.5382,36.5625,36.5261,36.5565,94900.0
2010-11-02 13:30:00,60.11,60.15,60.09,60.13,100500.0,36.5565,36.5808,36.5443,36.5686,100500.0
2010-11-02 13:40:00,60.13,60.22,60.13,60.21,172900.0,36.5686,36.6234,36.5686,36.6173,172900.0
2010-11-02 13:50:00,60.21,60.24,60.19,60.23,200700.0,36.6173,36.6355,36.6051,36.6294,200700.0
2010-11-02 14:00:00,60.22,60.23,60.16,60.17,109600.0,36.6234,36.6294,36.5869,36.593,109600.0
2010-11-02 14:10:00,60.17,60.18,60.09,60.1,125800.0,36.593,36.599,36.5443,36.5504,125800.0
2010-11-02 14:20:00,60.1,60.16,60.08,60.12,128000.0,36.5504,36.5869,36.5382,36.5625,128000.0
2010-11-02 14:30:00,60.12,60.15,60.07,60.07,164500.0,36.5625,36.5808,36.5321,36.5321,164500.0
2010-11-02 14:40:00,60.08,60.1,60.03,60.07,160900.0,36.5382,36.5504,36.5078,36.5321,160900.0
2010-11-02 14:50:00,60.06,60.11,60.05,60.07,145000.0,36.5261,36.5565,36.52,36.5321,145000.0
2010-11-02 15:00:00,60.08,60.15,60.08,60.14,224100.0,36.5382,36.5808,36.5382,36.5747,224100.0
2010-11-02 15:10:00,60.14,60.19,60.14,60.18,204600.0,36.5747,36.6051,36.5747,36.599,204600.0
2010-11-02 15:20:00,60.17,60.18,60.12,60.12,154300.0,36.593,36.599,36.5625,36.5625,154300.0
2010-11-02 15:30:00,60.12,60.13,60.02,60.02,514100.0,36.5625,36.5686,36.5017,36.5017,514100.0
2010-11-02 15:40:00,60.02,60.06,59.98,60.04,905200.0,36.5017,36.5261,36.4774,36.5139,905200.0
2010-11-02 15:50:00,60.04,60.09,59.95,59.96,1468400.0,36.5139,36.5443,36.4592,36.4652,1468400.0
2010-11-03 09:30:00,60.16,60.21,59.9,59.92,606300.0,36.5869,36.6173,36.4288,36.4409,606300.0
2010-11-03 09:40:00,59.92,59.98,59.7,59.8,755400.0,36.4409,36.4774,36.3071,36.3679,755400.0
2010-11-03 09:50:00,59.79,59.86,59.75,59.81,411600.0,36.3619,36.4044,36.3375,36.374,411600.0
2010-11-03 10:00:00,59.82,59.92,59.75,59.85,488200.0,36.3801,36.4409,36.3375,36.3983,488200.0
2010-11-03 10:10:00,59.85,59.95,59.84,59.87,239900.0,36.3983,36.4592,36.3923,36.4105,239900.0
2010-11-03 10:20:00,59.88,59.93,59.85,59.85,356100.0,36.4166,36.447,36.3983,36.3983,356100.0
2010-11-03 10:30:00,59.87,60.07,59.86,60.03,709000.0,36.4105,36.5321,36.4044,36.5078,709000.0
2010-11-03 10:40:00,60.03,60.03,59.78,59.78,478400.0,36.5078,36.5078,36.3558,36.3558,478400.0
2010-11-03 10:50:00,59.78,59.86,59.77,59.78,250300.0,36.3558,36.4044,36.3497,36.3558,250300.0
2010-11-03 11:00:00,59.78,59.8,59.64,59.64,309700.0,36.3558,36.3679,36.2706,36.2706,309700.0
2010-11-03 11:10:00,59.64,59.64,59.53,59.59,531000.0,36.2706,36.2706,36.2037,36.2402,531000.0
2010-11-03 11:20:00,59.6,59.69,59.56,59.67,303300.0,36.2463,36.301,36.222,36.2889,303300.0
2010-11-03 11:30:00,59.67,59.73,59.61,59.72,394000.0,36.2889,36.3254,36.2524,36.3193,394000.0
2010-11-03 11:40:00,59.73,59.76,59.65,59.69,193100.0,36.3254,36.3436,36.2767,36.301,193100.0
2010-11-03 11:50:00,59.7,59.72,59.59,59.64,214000.0,36.3071,36.3193,36.2402,36.2706,214000.0
2010-11-03 12:00:00,59.64,59.64,59.48,59.53,518200.0,36.2706,36.2706,36.1733,36.2037,518200.0
2010-11-03 12:10:00,59.52,59.57,59.52,59.55,129400.0,36.1977,36.2281,36.1977,36.2159,129400.0
2010-11-03 12:20:00,59.55,59.59,59.53,59.59,135800.0,36.2159,36.2402,36.2037,36.2402,135800.0
2010-11-03 12:30:00,59.6,59.67,59.58,59.6,174200.0,36.2463,36.2889,36.2341,36.2463,174200.0
2010-11-03 12:40:00,59.6,59.62,59.55,59.56,137600.0,36.2463,36.2585,36.2159,36.222,137600.0
2010-11-03 12:50:00,59.55,59.59,59.52,59.55,144200.0,36.2159,36.2402,36.1977,36.2159,144200.0
2010-11-03 13:00:00,59.55,59.67,59.55,59.59,140300.0,36.2159,36.2889,36.2159,36.2402,140300.0
2010-11-03 13:10:00,59.59,59.62,59.55,59.55,149600.0,36.2402,36.2585,36.2159,36.2159,149600.0
2010-11-03 13:20:00,59.56,59.58,59.51,59.52,148400.0,36.222,36.2341,36.1916,36.1977,148400.0
2010-11-03 13:30:00,59.52,59.58,59.5,59.52,226000.0,36.1977,36.2341,36.1855,36.1977,226000.0
2010-11-03 13:40:00,59.52,59.6,59.5,59.59,191700.0,36.1977,36.2463,36.1855,36.2402,191700.0
2010-11-03 13:50:00,59.59,59.62,59.57,59.58,195400.0,36.2402,36.2585,36.2281,36.2341,195400.0
2010-11-03 14:00:00,59.58,59.68,59.56,59.61,636900.0,36.2341,36.295,36.222,36.2524,636900.0
2010-11-03 14:10:00,59.61,59.79,59.35,59.68,1152700.0,36.2524,36.3619,36.0943,36.295,1152700.0
2010-11-03 14:20:00,59.68,59.96,59.32,59.38,1794500.0,36.295,36.4652,36.076,36.1125,1794500.0
2010-11-03 14:30:00,59.37,59.57,59.19,59.51,1009600.0,36.1064,36.2281,35.997,36.1916,1009600.0
2010-11-03 14:40:00,59.51,59.68,59.39,59.64,953000.0,36.1916,36.295,36.1186,36.2706,953000.0
2010-11-03 14:50:00,59.65,59.95,59.63,59.89,829500.0,36.2767,36.4592,36.2646,36.4227,829500.0
2010-11-03 15:00:00,59.89,60.03,59.85,60.01,840700.0,36.4227,36.5078,36.3983,36.4957,840700.0
2010-11-03 15:10:00,60.02,60.1,59.99,60.01,743500.0,36.5017,36.5504,36.4835,36.4957,743500.0
2010-11-03 15:20:00,60.01,60.05,59.94,59.98,608200.0,36.4957,36.52,36.4531,36.4774,608200.0
2010-11-03 15:30:00,59.97,60.05,59.93,59.99,921300.0,36.4713,36.52,36.447,36.4835,921300.0
2010-11-03 15:40:00,59.99,60.02,59.92,60.02,669600.0,36.4835,36.5017,36.4409,36.5017,669600.0
2010-11-03 15:50:00,60.01,60.11,59.95,60.11,1090500.0,36.4957,36.5565,36.4592,36.5565,1090500.0
2010-11-04 09:30:00,60.96,61.2,60.94,61.2,949000.0,37.0734,37.2194,37.0612,37.2194,949000.0
2010-11-04 09:40:00,61.21,61.37,61.2,61.3,1060900.0,37.2254,37.3227,37.2194,37.2802,1060900.0
2010-11-04 09:50:00,61.3,61.46,61.27,61.46,396600.0,37.2802,37.3775,37.2619,37.3775,396600.0
2010-11-04 10:00:00,61.45,61.48,61.28,61.32,412700.0,37.3714,37.3896,37.268,37.2923,412700.0
2010-11-04 10:10:00,61.32,61.41,61.28,61.4,214300.0,37.2923,37.3471,37.268,37.341,214300.0
2010-11-04 10:20:00,61.41,61.57,61.37,61.55,421400.0,37.3471,37.4444,37.3227,37.4322,421400.0
2010-11-04 10:30:00,61.55,61.55,61.46,61.48,628800.0,37.4322,37.4322,37.3775,37.3896,628800.0
2010-11-04 10:40:00,61.49,61.51,61.46,61.48,235200.0,37.3957,37.4079,37.3775,37.3896,235200.0
2010-11-04 10:50:00,61.49,61.68,61.48,61.66,457900.0,37.3957,37.5113,37.3896,37.4991,457900.0
2010-11-04 11:00:00,61.67,61.73,61.62,61.67,423900.0,37.5052,37.5417,37.4748,37.5052,423900.0
2010-11-04 11:10:00,61.66,61.73,61.62,61.68,481000.0,37.4991,37.5417,37.4748,37.5113,481000.0
2010-11-04 11:20:00,61.68,61.69,61.6,61.61,216100.0,37.5113,37.5174,37.4626,37.4687,216100.0
2010-11-04 11:30:00,61.62,61.66,61.61,61.63,217800.0,37.4748,37.4991,37.4687,37.4809,217800.0
2010-11-04 11:40:00,61.64,61.71,61.62,61.65,354700.0,37.487,37.5295,37.4748,37.493,354700.0
2010-11-04 11:50:00,61.65,61.69,61.62,61.65,250300.0,37.493,37.5174,37.4748,37.493,250300.0
2010-11-04 12:00:00,61.64,61.68,61.6,61.65,779800.0,37.487,37.5113,37.4626,37.493,779800.0
2010-11-04 12:10:00,61.65,61.72,61.63,61.71,284400.0,37.493,37.5356,37.4809,37.5295,284400.0
2010-11-04 12:20:00,61.71,61.77,61.69,61.7,184800.0,37.5295,37.566,37.5174,37.5234,184800.0
2010-11-04 12:30:00,61.71,61.81,61.7,61.8,400100.0,37.5295,37.5903,37.5234,37.5843,400100.0
2010-11-04 12:40:00,61.79,61.81,61.72,61.74,183100.0,37.5782,37.5903,37.5356,37.5478,183100.0
2010-11-04 12:50:00,61.73,61.81,61.72,61.81,137400.0,37.5417,37.5903,37.5356,37.5903,137400.0
2010-11-04 13:00:00,61.82,61.83,61.79,61.82,222500.0,37.5964,37.6025,37.5782,37.5964,222500.0
2010-11-04 13:10:00,61.82,61.82,61.75,61.75,333000.0,37.5964,37.5964,37.5538,37.5538,333000.0
2010-11-04 13:20:00,61.76,61.84,61.75,61.82,214100.0,37.5599,37.6086,37.5538,37.5964,214100.0
2010-11-04 13:30:00,61.82,61.85,61.72,61.74,197000.0,37.5964,37.6147,37.5356,37.5478,197000.0
2010-11-04 13:40:00,61.74,61.8,61.72,61.79,110900.0,37.5478,37.5843,37.5356,37.5782,110900.0
2010-11-04 13:50:00,61.79,61.81,61.76,61.76,129200.0,37.5782,37.5903,37.5599,37.5599,129200.0
2010-11-04 14:00:00,61.76,61.78,61.64,61.68,171700.0,37.5599,37.5721,37.487,37.5113,171700.0
2010-11-04 14:10:00,61.69,61.77,61.67,61.76,241100.0,37.5174,37.566,37.5052,37.5599,241100.0
2010-11-04 14:20:00,61.77,61.85,61.77,61.8,292400.0,37.566,37.6147,37.566,37.5843,292400.0
2010-11-04 14:30:00,61.8,61.97,61.79,61.97,700400.0,37.5843,37.6876,37.5782,37.6876,700400.0
2010-11-04 14:40:00,61.97,61.97,61.87,61.88,512200.0,37.6876,37.6876,37.6268,37.6329,512200.0
2010-11-04 14:50:00,61.87,61.9,61.85,61.85,342200.0,37.6268,37.6451,37.6147,37.6147,342200.0
2010-11-04 15:00:00,61.85,61.88,61.81,61.83,284500.0,37.6147,37.6329,37.5903,37.6025,284500.0
2010-11-04 15:10:00,61.83,61.85,61.75,61.79,516300.0,37.6025,37.6147,37.5538,37.5782,516300.0
2010-11-04 15:20:00,61.79,62.02,61.77,62.02,890900.0,37.5782,37.7181,37.566,37.7181,890900.0
2010-11-04 15:30:00,62.01,62.02,61.94,61.96,687600.0,37.712,37.7181,37.6694,37.6816,687600.0
2010-11-04 15:40:00,61.95,61.96,61.88,61.92,1395000.0,37.6755,37.6816,37.6329,37.6572,1395000.0
2010-11-04 15:50:00,61.92,62.0,61.91,61.95,2631100.0,37.6572,37.7059,37.6512,37.6755,2631100.0
2010-11-05 09:30:00,61.94,62.13,61.9,62.12,867900.0,37.6694,37.7849,37.6451,37.7789,867900.0
2010-11-05 09:40:00,62.12,62.15,61.94,62.01,917300.0,37.7789,37.7971,37.6694,37.712,917300.0
2010-11-05 09:50:00,62.01,62.02,61.9,61.92,669300.0,37.712,37.7181,37.6451,37.6572,669300.0
2010-11-05 10:00:00,61.92,61.95,61.75,61.89,789200.0,37.6572,37.6755,37.5538,37.639,789200.0
2010-11-05 10:10:00,61.88,61.89,61.78,61.8,359900.0,37.6329,37.639,37.5721,37.5843,359900.0
2010-11-05 10:20:00,61.8,61.9,61.79,61.87,484700.0,37.5843,37.6451,37.5782,37.6268,484700.0
2010-11-05 10:30:00,61.86,62.01,61.85,61.92,537300.0,37.6207,37.712,37.6147,37.6572,537300.0
2010-11-05 10:40:00,61.92,62.01,61.91,61.99,377400.0,37.6572,37.712,37.6512,37.6998,377400.0
2010-11-05 10:50:00,62.0,62.07,61.99,62.04,243100.0,37.7059,37.7485,37.6998,37.7302,243100.0
2010-11-05 11:00:00,62.03,62.11,62.03,62.11,527800.0,37.7241,37.7728,37.7241,37.7728,527800.0
2010-11-05 11:10:00,62.1,62.12,62.03,62.1,334900.0,37.7667,37.7789,37.7241,37.7667,334900.0
2010-11-05 11:20:00,62.1,62.14,62.08,62.1,221600.0,37.7667,37.791,37.7545,37.7667,221600.0
2010-11-05 11:30:00,62.09,62.1,62.01,62.02,302500.0,37.7606,37.7667,37.712,37.7181,302500.0
2010-11-05 11:40:00,62.02,62.02,61.88,61.96,474400.0,37.7181,37.7181,37.6329,37.6816,474400.0
2010-11-05 11:50:00,61.95,61.98,61.79,61.81,318100.0,37.6755,37.6937,37.5782,37.5903,318100.0
2010-11-05 12:00:00,61.8,61.86,61.76,61.84,403500.0,37.5843,37.6207,37.5599,37.6086,403500.0
2010-11-05 12:10:00,61.83,61.9,61.83,61.85,310400.0,37.6025,37.6451,37.6025,37.6147,310400.0
2010-11-05 12:20:00,61.84,61.85,61.78,61.81,192200.0,37.6086,37.6147,37.5721,37.5903,192200.0
2010-11-05 12:30:00,61.8,61.88,61.79,61.87,271200.0,37.5843,37.6329,37.5782,37.6268,271200.0
2010-11-05 12:40:00,61.86,61.9,61.83,61.87,151500.0,37.6207,37.6451,37.6025,37.6268,151500.0
2010-11-05 12:50:00,61.88,61.89,61.81,61.86,144900.0,37.6329,37.639,37.5903,37.6207,144900.0
2010-11-05 13:00:00,61.85,61.93,61.85,61.91,154500.0,37.6147,37.6633,37.6147,37.6512,154500.0
2010-11-05 13:10:00,61.9,61.92,61.87,61.89,55100.0,37.6451,37.6572,37.6268,37.639,55100.0
2010-11-05 13:20:00,61.88,61.89,61.85,61.88,48800.0,37.6329,37.639,37.6147,37.6329,48800.0
2010-11-05 13:30:00,61.88,61.91,61.86,61.88,88900.0,37.6329,37.6512,37.6207,37.6329,88900.0
2010-11-05 13:40:00,61.88,61.91,61.87,61.87,84500.0,37.6329,37.6512,37.6268,37.6268,84500.0
2010-11-05 13:50:00,61.87,61.9,61.84,61.9,98100.0,37.6268,37.6451,37.6086,37.6451,98100.0
2010-11-05 14:00:00,61.9,61.92,61.84,61.89,91200.0,37.6451,37.6572,37.6086,37.639,91200.0
2010-11-05 14:10:00,61.88,61.89,61.78,61.78,162500.0,37.6329,37.639,37.5721,37.5721,162500.0
2010-11-05 14:20:00,61.78,61.84,61.75,61.81,176000.0,37.5721,37.6086,37.5538,37.5903,176000.0
2010-11-05 14:30:00,61.81,61.85,61.78,61.8,162700.0,37.5903,37.6147,37.5721,37.5843,162700.0
2010-11-05 14:40:00,61.8,61.86,61.77,61.84,166600.0,37.5843,37.6207,37.566,37.6086,166600.0
2010-11-05 14:50:00,61.85,61.94,61.82,61.88,429100.0,37.6147,37.6694,37.5964,37.6329,429100.0
2010-11-05 15:00:00,61.89,61.94,61.88,61.92,173300.0,37.639,37.6694,37.6329,37.6572,173300.0
2010-11-05 15:10:00,61.93,61.97,61.87,61.95,287600.0,37.6633,37.6876,37.6268,37.6755,287600.0
2010-11-05 15:20:00,61.94,61.97,61.89,61.97,495300.0,37.6694,37.6876,37.639,37.6876,495300.0
2010-11-05 15:30:00,61.97,62.05,61.95,61.98,331700.0,37.6876,37.7363,37.6755,37.6937,331700.0
2010-11-05 15:40:00,61.98,62.21,61.96,62.18,735000.0,37.6937,37.8336,37.6816,37.8154,735000.0
2010-11-05 15:50:00,62.19,62.3,62.18,62.28,1527300.0,37.8214,37.8883,37.8154,37.8762,1527300.0
2010-11-08 09:30:00,61.95,62.25,61.91,62.24,497900.0,37.6755,37.8579,37.6512,37.8518,497900.0
2010-11-08 09:40:00,62.24,62.31,62.13,62.14,392400.0,37.8518,37.8944,37.7849,37.791,392400.0
2010-11-08 09:50:00,62.14,62.2,62.03,62.05,426200.0,37.791,37.8275,37.7241,37.7363,426200.0
2010-11-08 10:00:00,62.05,62.17,62.0,62.1,357100.0,37.7363,37.8093,37.7059,37.7667,357100.0
2010-11-08 10:10:00,62.1,62.16,62.0,62.14,284500.0,37.7667,37.8032,37.7059,37.791,284500.0
2010-11-08 10:20:00,62.13,62.21,62.11,62.21,389000.0,37.7849,37.8336,37.7728,37.8336,389000.0
2010-11-08 10:30:00,62.21,62.26,62.15,62.19,182600.0,37.8336,37.864,37.7971,37.8214,182600.0
2010-11-08 10:40:00,62.18,62.25,62.16,62.25,262500.0,37.8154,37.8579,37.8032,37.8579,262500.0
2010-11-08 10:50:00,62.25,62.25,62.04,62.05,281500.0,37.8579,37.8579,37.7302,37.7363,281500.0
2010-11-08 11:00:00,62.04,62.17,62.02,62.16,296200.0,37.7302,37.8093,37.7181,37.8032,296200.0
2010-11-08 11:10:00,62.15,62.19,62.08,62.11,205900.0,37.7971,37.8214,37.7545,37.7728,205900.0
2010-11-08 11:20:00,62.12,62.21,62.08,62.2,141200.0,37.7789,37.8336,37.7545,37.8275,141200.0
2010-11-08 11:30:00,62.21,62.22,62.17,62.17,264700.0,37.8336,37.8397,37.8093,37.8093,264700.0
2010-11-08 11:40:00,62.17,62.28,62.16,62.24,312400.0,37.8093,37.8762,37.8032,37.8518,312400.0
2010-11-08 11:50:00,62.24,62.31,62.2,62.27,272300.0,37.8518,37.8944,37.8275,37.8701,272300.0
2010-11-08 12:00:00,62.28,62.31,62.24,62.28,224200.0,37.8762,37.8944,37.8518,37.8762,224200.0
2010-11-08 12:10:00,62.28,62.3,62.24,62.3,226100.0,37.8762,37.8883,37.8518,37.8883,226100.0
2010-11-08 12:20:00,62.3,62.4,62.29,62.36,210100.0,37.8883,37.9492,37.8823,37.9248,210100.0
2010-11-08 12:30:00,62.37,62.43,62.35,62.42,156800.0,37.9309,37.9674,37.9187,37.9613,156800.0
2010-11-08 12:40:00,62.42,62.43,62.3,62.33,157900.0,37.9613,37.9674,37.8883,37.9066,157900.0
2010-11-08 12:50:00,62.33,62.39,62.32,62.36,88700.0,37.9066,37.9431,37.9005,37.9248,88700.0
2010-11-08 13:00:00,62.36,62.42,62.36,62.38,165900.0,37.9248,37.9613,37.9248,37.937,165900.0
2010-11-08 13:10:00,62.38,62.46,62.38,62.42,161000.0,37.937,37.9856,37.937,37.9613,161000.0
2010-11-08 13:20:00,62.41,62.5,62.41,62.43,157900.0,37.9552,38.01,37.9552,37.9674,157900.0
2010-11-08 13:30:00,62.43,62.43,62.34,62.38,219000.0,37.9674,37.9674,37.9127,37.937,219000.0
2010-11-08 13:40:00,62.38,62.38,62.3,62.32,141700.0,37.937,37.937,37.8883,37.9005,141700.0
2010-11-08 13:50:00,62.33,62.36,62.31,62.31,100600.0,37.9066,37.9248,37.8944,37.8944,100600.0
2010-11-08 14:00:00,62.31,62.4,62.3,62.4,330200.0,37.8944,37.9492,37.8883,37.9492,330200.0
2010-11-08 14:10:00,62.4,62.41,62.35,62.4,95900.0,37.9492,37.9552,37.9187,37.9492,95900.0
2010-11-08 14:20:00,62.4,62.42,62.36,62.39,183500.0,37.9492,37.9613,37.9248,37.9431,183500.0
2010-11-08 14:30:00,62.39,62.39,62.28,62.31,292800.0,37.9431,37.9431,37.8762,37.8944,292800.0
2010-11-08 14:40:00,62.32,62.37,62.3,62.31,137300.0,37.9005,37.9309,37.8883,37.8944,137300.0
2010-11-08 14:50:00,62.3,62.35,62.28,62.33,220800.0,37.8883,37.9187,37.8762,37.9066,220800.0
2010-11-08 15:00:00,62.32,62.44,62.32,62.38,274400.0,37.9005,37.9735,37.9005,37.937,274400.0
2010-11-08 15:10:00,62.37,62.44,62.35,62.43,200000.0,37.9309,37.9735,37.9187,37.9674,200000.0
2010-11-08 15:20:00,62.44,62.5,62.41,62.47,219000.0,37.9735,38.01,37.9552,37.9917,219000.0
2010-11-08 15:30:00,62.48,62.54,62.47,62.51,415400.0,37.9978,38.0343,37.9917,38.016,415400.0
2010-11-08 15:40:00,62.51,62.58,62.46,62.48,674500.0,38.016,38.0586,37.9856,37.9978,674500.0
2010-11-08 15:50:00,62.47,62.52,62.41,62.5,1024400.0,37.9917,38.0221,37.9552,38.01,1024400.0
2010-11-09 09:30:00,62.78,63.11,62.76,62.9,688600.0,38.1803,38.3809,38.1681,38.2532,688600.0
2010-11-09 09:40:00,62.91,63.07,62.89,63.07,567600.0,38.2593,38.3566,38.2472,38.3566,567600.0
2010-11-09 09:50:00,63.07,63.12,62.94,63.11,948000.0,38.3566,38.387,38.2776,38.3809,948000.0
2010-11-09 10:00:00,63.12,63.25,63.1,63.13,914300.0,38.387,38.4661,38.3749,38.3931,914300.0
2010-11-09 10:10:00,63.13,63.18,63.08,63.15,614000.0,38.3931,38.4235,38.3627,38.4053,614000.0
2010-11-09 10:20:00,63.15,63.26,63.14,63.23,581000.0,38.4053,38.4722,38.3992,38.4539,581000.0
2010-11-09 10:30:00,63.24,63.25,63.07,63.08,356600.0,38.46,38.4661,38.3566,38.3627,356600.0
2010-11-09 10:40:00,63.08,63.12,62.99,63.04,509100.0,38.3627,38.387,38.308,38.3384,509100.0
2010-11-09 10:50:00,63.05,63.13,62.99,63.13,267400.0,38.3445,38.3931,38.308,38.3931,267400.0
2010-11-09 11:00:00,63.13,63.19,63.06,63.06,289300.0,38.3931,38.4296,38.3505,38.3505,289300.0
2010-11-09 11:10:00,63.06,63.09,63.01,63.04,423600.0,38.3505,38.3688,38.3201,38.3384,423600.0
2010-11-09 11:20:00,63.03,63.1,62.99,63.05,290700.0,38.3323,38.3749,38.308,38.3445,290700.0
2010-11-09 11:30:00,63.06,63.1,63.0,63.09,425400.0,38.3505,38.3749,38.314,38.3688,425400.0
2010-11-09 11:40:00,63.1,63.14,63.07,63.09,152500.0,38.3749,38.3992,38.3566,38.3688,152500.0
2010-11-09 11:50:00,63.08,63.09,62.89,62.89,428000.0,38.3627,38.3688,38.2472,38.2472,428000.0
2010-11-09 12:00:00,62.89,62.93,62.87,62.91,234400.0,38.2472,38.2715,38.235,38.2593,234400.0
2010-11-09 12:10:00,62.91,62.95,62.9,62.9,90400.0,38.2593,38.2836,38.2532,38.2532,90400.0
2010-11-09 12:20:00,62.9,62.97,62.85,62.96,297500.0,38.2532,38.2958,38.2228,38.2897,297500.0
2010-11-09 12:30:00,62.96,63.0,62.9,62.9,151500.0,38.2897,38.314,38.2532,38.2532,151500.0
2010-11-09 12:40:00,62.9,62.9,62.83,62.86,183100.0,38.2532,38.2532,38.2107,38.2289,183100.0
2010-11-09 12:50:00,62.85,62.89,62.83,62.85,123400.0,38.2228,38.2472,38.2107,38.2228,123400.0
2010-11-09 13:00:00,62.85,62.95,62.85,62.93,171000.0,38.2228,38.2836,38.2228,38.2715,171000.0
2010-11-09 13:10:00,62.92,62.99,62.87,62.87,292000.0,38.2654,38.308,38.235,38.235,292000.0
2010-11-09 13:20:00,62.88,62.88,62.73,62.77,295000.0,38.2411,38.2411,38.1498,38.1742,295000.0
2010-11-09 13:30:00,62.76,62.8,62.64,62.65,423500.0,38.1681,38.1924,38.0951,38.1012,423500.0
2010-11-09 13:40:00,62.65,62.65,62.52,62.59,447300.0,38.1012,38.1012,38.0221,38.0647,447300.0
2010-11-09 13:50:00,62.58,62.61,62.48,62.56,944600.0,38.0586,38.0769,37.9978,38.0465,944600.0
2010-11-09 14:00:00,62.56,62.66,62.54,62.63,174100.0,38.0465,38.1073,38.0343,38.089,174100.0
2010-11-09 14:10:00,62.64,62.77,62.63,62.69,332800.0,38.0951,38.1742,38.089,38.1255,332800.0
2010-11-09 14:20:00,62.69,62.74,62.64,62.68,141200.0,38.1255,38.1559,38.0951,38.1194,141200.0
2010-11-09 14:30:00,62.69,62.81,62.69,62.78,341000.0,38.1255,38.1985,38.1255,38.1803,341000.0
2010-11-09 14:40:00,62.78,62.89,62.78,62.84,271800.0,38.1803,38.2472,38.1803,38.2167,271800.0
2010-11-09 14:50:00,62.85,62.85,62.76,62.78,208200.0,38.2228,38.2228,38.1681,38.1803,208200.0
2010-11-09 15:00:00,62.78,62.79,62.65,62.66,397200.0,38.1803,38.1863,38.1012,38.1073,397200.0
2010-11-09 15:10:00,62.66,62.67,62.57,62.61,470700.0,38.1073,38.1134,38.0525,38.0769,470700.0
2010-11-09 15:20:00,62.6,62.6,62.47,62.48,656700.0,38.0708,38.0708,37.9917,37.9978,656700.0
2010-11-09 15:30:00,62.47,62.48,62.26,62.31,1464400.0,37.9917,37.9978,37.864,37.8944,1464400.0
2010-11-09 15:40:00,62.3,62.33,62.01,62.03,1422200.0,37.8883,37.9066,37.712,37.7241,1422200.0
2010-11-09 15:50:00,62.03,62.37,62.03,62.36,2440700.0,37.7241,37.9309,37.7241,37.9248,2440700.0
2010-11-10 09:30:00,62.55,62.62,62.38,62.47,920600.0,38.0404,38.0829,37.937,37.9917,920600.0
2010-11-10 09:40:00,62.46,62.46,62.24,62.25,859500.0,37.9856,37.9856,37.8518,37.8579,859500.0
2010-11-10 09:50:00,62.24,62.32,62.08,62.11,783700.0,37.8518,37.9005,37.7545,37.7728,783700.0
2010-11-10 10:00:00,62.12,62.19,61.93,61.98,543500.0,37.7789,37.8214,37.6633,37.6937,543500.0
2010-11-10 10:10:00,61.99,62.13,61.93,62.05,518800.0,37.6998,37.7849,37.6633,37.7363,518800.0
2010-11-10 10:20:00,62.04,62.09,61.94,61.97,298900.0,37.7302,37.7606,37.6694,37.6876,298900.0
2010-11-10 10:30:00,61.97,62.32,61.95,62.31,1139100.0,37.6876,37.9005,37.6755,37.8944,1139100.0
2010-11-10 10:40:00,62.31,62.44,62.2,62.21,446500.0,37.8944,37.9735,37.8275,37.8336,446500.0
2010-11-10 10:50:00,62.2,62.37,62.1,62.36,383900.0,37.8275,37.9309,37.7667,37.9248,383900.0
2010-11-10 11:00:00,62.36,62.44,62.24,62.27,512500.0,37.9248,37.9735,37.8518,37.8701,512500.0
2010-11-10 11:10:00,62.27,62.34,62.22,62.31,320900.0,37.8701,37.9127,37.8397,37.8944,320900.0
2010-11-10 11:20:00,62.31,62.47,62.31,62.46,216500.0,37.8944,37.9917,37.8944,37.9856,216500.0
2010-11-10 11:30:00,62.46,62.63,62.46,62.61,349000.0,37.9856,38.089,37.9856,38.0769,349000.0
2010-11-10 11:40:00,62.61,62.73,62.54,62.72,602500.0,38.0769,38.1498,38.0343,38.1438,602500.0
2010-11-10 11:50:00,62.72,62.89,62.71,62.86,317500.0,38.1438,38.2472,38.1377,38.2289,317500.0
2010-11-10 12:00:00,62.87,62.93,62.8,62.81,274400.0,38.235,38.2715,38.1924,38.1985,274400.0
2010-11-10 12:10:00,62.8,62.83,62.74,62.76,125200.0,38.1924,38.2107,38.1559,38.1681,125200.0
2010-11-10 12:20:00,62.75,62.76,62.65,62.73,190000.0,38.162,38.1681,38.1012,38.1498,190000.0
2010-11-10 12:30:00,62.73,62.82,62.72,62.78,154900.0,38.1498,38.2046,38.1438,38.1803,154900.0
2010-11-10 12:40:00,62.77,62.77,62.7,62.75,193400.0,38.1742,38.1742,38.1316,38.162,193400.0
2010-11-10 12:50:00,62.75,62.81,62.73,62.77,360700.0,38.162,38.1985,38.1498,38.1742,360700.0
2010-11-10 13:00:00,62.77,62.78,62.59,62.76,432700.0,38.1742,38.1803,38.0647,38.1681,432700.0
2010-11-10 13:10:00,62.76,62.93,62.76,62.92,322000.0,38.1681,38.2715,38.1681,38.2654,322000.0
2010-11-10 13:20:00,62.91,62.99,62.88,62.92,614400.0,38.2593,38.308,38.2411,38.2654,614400.0
2010-11-10 13:30:00,62.92,63.01,62.87,62.92,181300.0,38.2654,38.3201,38.235,38.2654,181300.0
2010-11-10 13:40:00,62.91,62.93,62.85,62.91,173300.0,38.2593,38.2715,38.2228,38.2593,173300.0
2010-11-10 13:50:00,62.91,62.96,62.85,62.91,127300.0,38.2593,38.2897,38.2228,38.2593,127300.0
2010-11-10 14:00:00,62.91,63.09,62.9,63.04,381600.0,38.2593,38.3688,38.2532,38.3384,381600.0
2010-11-10 14:10:00,63.04,63.06,62.99,63.0,167400.0,38.3384,38.3505,38.308,38.314,167400.0
2010-11-10 14:20:00,62.99,63.06,62.93,63.06,239500.0,38.308,38.3505,38.2715,38.3505,239500.0
2010-11-10 14:30:00,63.06,63.08,62.97,63.03,102100.0,38.3505,38.3627,38.2958,38.3323,102100.0
2010-11-10 14:40:00,63.03,63.06,62.97,62.98,157500.0,38.3323,38.3505,38.2958,38.3019,157500.0
2010-11-10 14:50:00,62.98,63.1,62.97,63.06,209400.0,38.3019,38.3749,38.2958,38.3505,209400.0
2010-11-10 15:00:00,63.07,63.11,62.94,62.98,270400.0,38.3566,38.3809,38.2776,38.3019,270400.0
2010-11-10 15:10:00,62.97,63.08,62.97,63.04,383800.0,38.2958,38.3627,38.2958,38.3384,383800.0
2010-11-10 15:20:00,63.04,63.08,63.01,63.05,271900.0,38.3384,38.3627,38.3201,38.3445,271900.0
2010-11-10 15:30:00,63.05,63.12,63.03,63.1,591100.0,38.3445,38.387,38.3323,38.3749,591100.0
2010-11-10 15:40:00,63.09,63.19,63.09,63.18,832700.0,38.3688,38.4296,38.3688,38.4235,832700.0
2010-11-10 15:50:00,63.17,63.21,63.11,63.18,1293400.0,38.4174,38.4418,38.3809,38.4235,1293400.0
2010-11-11 09:30:00,62.9,63.32,62.85,63.22,1156800.0,38.2532,38.5087,38.2228,38.4478,1156800.0
2010-11-11 09:40:00,63.21,63.23,62.98,63.12,792600.0,38.4418,38.4539,38.3019,38.387,792600.0
2010-11-11 09:50:00,63.11,63.17,63.0,63.15,365800.0,38.3809,38.4174,38.314,38.4053,365800.0
2010-11-11 10:00:00,63.15,63.23,63.01,63.22,438600.0,38.4053,38.4539,38.3201,38.4478,438600.0
2010-11-11 10:10:00,63.23,63.36,63.14,63.34,457900.0,38.4539,38.533,38.3992,38.5208,457900.0
2010-11-11 10:20:00,63.35,63.35,63.21,63.23,287800.0,38.5269,38.5269,38.4418,38.4539,287800.0
2010-11-11 10:30:00,63.24,63.25,63.15,63.16,298400.0,38.46,38.4661,38.4053,38.4114,298400.0
2010-11-11 10:40:00,63.17,63.22,63.08,63.13,398700.0,38.4174,38.4478,38.3627,38.3931,398700.0
2010-11-11 10:50:00,63.13,63.25,63.06,63.25,237300.0,38.3931,38.4661,38.3505,38.4661,237300.0
2010-11-11 11:00:00,63.26,63.29,63.08,63.1,289800.0,38.4722,38.4904,38.3627,38.3749,289800.0
2010-11-11 11:10:00,63.09,63.27,63.07,63.26,614300.0,38.3688,38.4783,38.3566,38.4722,614300.0
2010-11-11 11:20:00,63.27,63.27,63.12,63.16,547000.0,38.4783,38.4783,38.387,38.4114,547000.0
2010-11-11 11:30:00,63.16,63.35,63.15,63.28,1074900.0,38.4114,38.5269,38.4053,38.4843,1074900.0
2010-11-11 11:40:00,63.28,63.4,63.24,63.36,421500.0,38.4843,38.5573,38.46,38.533,421500.0
2010-11-11 11:50:00,63.36,63.41,63.33,63.39,214800.0,38.533,38.5634,38.5147,38.5512,214800.0
2010-11-11 12:00:00,63.38,63.46,63.37,63.39,322300.0,38.5451,38.5938,38.5391,38.5512,322300.0
2010-11-11 12:10:00,63.39,63.49,63.39,63.44,479000.0,38.5512,38.612,38.5512,38.5816,479000.0
2010-11-11 12:20:00,63.45,63.48,63.4,63.46,252700.0,38.5877,38.606,38.5573,38.5938,252700.0
2010-11-11 12:30:00,63.47,63.49,63.38,63.41,176000.0,38.5999,38.612,38.5451,38.5634,176000.0
2010-11-11 12:40:00,63.41,63.46,63.4,63.42,81400.0,38.5634,38.5938,38.5573,38.5695,81400.0
2010-11-11 12:50:00,63.42,63.46,63.35,63.37,207700.0,38.5695,38.5938,38.5269,38.5391,207700.0
2010-11-11 13:00:00,63.36,63.4,63.3,63.38,146200.0,38.533,38.5573,38.4965,38.5451,146200.0
2010-11-11 13:10:00,63.38,63.44,63.37,63.41,268000.0,38.5451,38.5816,38.5391,38.5634,268000.0
2010-11-11 13:20:00,63.4,63.45,63.39,63.41,145600.0,38.5573,38.5877,38.5512,38.5634,145600.0
2010-11-11 13:30:00,63.4,63.49,63.4,63.49,566500.0,38.5573,38.612,38.5573,38.612,566500.0
2010-11-11 13:40:00,63.49,63.58,63.49,63.56,364000.0,38.612,38.6668,38.612,38.6546,364000.0
2010-11-11 13:50:00,63.56,63.6,63.53,63.57,1132000.0,38.6546,38.6789,38.6364,38.6607,1132000.0
2010-11-11 14:00:00,63.57,63.6,63.54,63.6,138700.0,38.6607,38.6789,38.6425,38.6789,138700.0
2010-11-11 14:10:00,63.59,63.73,63.59,63.72,351500.0,38.6729,38.758,38.6729,38.7519,351500.0
2010-11-11 14:20:00,63.72,63.74,63.7,63.71,176100.0,38.7519,38.7641,38.7398,38.7458,176100.0
2010-11-11 14:30:00,63.72,63.82,63.71,63.76,218300.0,38.7519,38.8127,38.7458,38.7762,218300.0
2010-11-11 14:40:00,63.76,63.79,63.72,63.73,256200.0,38.7762,38.7945,38.7519,38.758,256200.0
2010-11-11 14:50:00,63.73,63.73,63.64,63.72,240200.0,38.758,38.758,38.7033,38.7519,240200.0
2010-11-11 15:00:00,63.72,63.79,63.69,63.79,399800.0,38.7519,38.7945,38.7337,38.7945,399800.0
2010-11-11 15:10:00,63.78,63.85,63.78,63.84,289600.0,38.7884,38.831,38.7884,38.8249,289600.0
2010-11-11 15:20:00,63.83,63.86,63.74,63.81,346800.0,38.8188,38.8371,38.7641,38.8067,346800.0
2010-11-11 15:30:00,63.81,63.81,63.68,63.74,607000.0,38.8067,38.8067,38.7276,38.7641,607000.0
2010-11-11 15:40:00,63.74,63.81,63.67,63.75,720200.0,38.7641,38.8067,38.7215,38.7702,720200.0
2010-11-11 15:50:00,63.75,63.89,63.71,63.88,1447600.0,38.7702,38.8553,38.7458,38.8492,1447600.0
2010-11-12 09:30:00,63.22,63.25,63.02,63.14,1137000.0,38.4478,38.4661,38.3262,38.3992,1137000.0
2010-11-12 09:40:00,63.14,63.3,63.09,63.28,588400.0,38.3992,38.4965,38.3688,38.4843,588400.0
2010-11-12 09:50:00,63.28,63.48,63.28,63.38,492400.0,38.4843,38.606,38.4843,38.5451,492400.0
2010-11-12 10:00:00,63.38,63.4,63.24,63.26,329900.0,38.5451,38.5573,38.46,38.4722,329900.0
2010-11-12 10:10:00,63.26,63.44,63.24,63.35,519300.0,38.4722,38.5816,38.46,38.5269,519300.0
2010-11-12 10:20:00,63.34,63.34,63.04,63.08,596800.0,38.5208,38.5208,38.3384,38.3627,596800.0
2010-11-12 10:30:00,63.07,63.09,62.91,62.97,485800.0,38.3566,38.3688,38.2593,38.2958,485800.0
2010-11-12 10:40:00,62.97,63.08,62.96,63.02,817100.0,38.2958,38.3627,38.2897,38.3262,817100.0
2010-11-12 10:50:00,63.01,63.01,62.77,62.8,268600.0,38.3201,38.3201,38.1742,38.1924,268600.0
2010-11-12 11:00:00,62.8,62.93,62.76,62.83,346000.0,38.1924,38.2715,38.1681,38.2107,346000.0
2010-11-12 11:10:00,62.83,62.9,62.81,62.82,338900.0,38.2107,38.2532,38.1985,38.2046,338900.0
2010-11-12 11:20:00,62.82,63.0,62.81,62.97,337200.0,38.2046,38.314,38.1985,38.2958,337200.0
2010-11-12 11:30:00,62.97,62.99,62.89,62.9,221700.0,38.2958,38.308,38.2472,38.2532,221700.0
2010-11-12 11:40:00,62.9,62.95,62.8,62.84,211600.0,38.2532,38.2836,38.1924,38.2167,211600.0
2010-11-12 11:50:00,62.83,62.83,62.72,62.77,335200.0,38.2107,38.2107,38.1438,38.1742,335200.0
2010-11-12 12:00:00,62.77,62.81,62.7,62.72,278700.0,38.1742,38.1985,38.1316,38.1438,278700.0
2010-11-12 12:10:00,62.72,62.77,62.6,62.62,352700.0,38.1438,38.1742,38.0708,38.0829,352700.0
2010-11-12 12:20:00,62.61,62.63,62.52,62.53,418500.0,38.0769,38.089,38.0221,38.0282,418500.0
2010-11-12 12:30:00,62.53,62.65,62.5,62.62,469800.0,38.0282,38.1012,38.01,38.0829,469800.0
2010-11-12 12:40:00,62.62,62.63,62.5,62.5,165700.0,38.0829,38.089,38.01,38.01,165700.0
2010-11-12 12:50:00,62.5,62.55,62.44,62.5,427600.0,38.01,38.0404,37.9735,38.01,427600.0
2010-11-12 13:00:00,62.5,62.5,62.38,62.41,274800.0,38.01,38.01,37.937,37.9552,274800.0
2010-11-12 13:10:00,62.41,62.53,62.38,62.44,261800.0,37.9552,38.0282,37.937,37.9735,261800.0
2010-11-12 13:20:00,62.44,62.54,62.39,62.5,408200.0,37.9735,38.0343,37.9431,38.01,408200.0
2010-11-12 13:30:00,62.51,62.57,62.47,62.56,196200.0,38.016,38.0525,37.9917,38.0465,196200.0
2010-11-12 13:40:00,62.57,62.64,62.53,62.56,231700.0,38.0525,38.0951,38.0282,38.0465,231700.0
2010-11-12 13:50:00,62.57,62.61,62.42,62.46,412300.0,38.0525,38.0769,37.9613,37.9856,412300.0
2010-11-12 14:00:00,62.45,62.52,62.42,62.52,374600.0,37.9796,38.0221,37.9613,38.0221,374600.0
2010-11-12 14:10:00,62.52,62.66,62.46,62.64,205400.0,38.0221,38.1073,37.9856,38.0951,205400.0
2010-11-12 14:20:00,62.64,62.68,62.49,62.52,315300.0,38.0951,38.1194,38.0039,38.0221,315300.0
2010-11-12 14:30:00,62.51,62.59,62.44,62.58,212400.0,38.016,38.0647,37.9735,38.0586,212400.0
2010-11-12 14:40:00,62.58,62.66,62.5,62.66,229300.0,38.0586,38.1073,38.01,38.1073,229300.0
2010-11-12 14:50:00,62.66,62.75,62.66,62.7,326900.0,38.1073,38.162,38.1073,38.1316,326900.0
2010-11-12 15:00:00,62.69,62.85,62.65,62.78,312400.0,38.1255,38.2228,38.1012,38.1803,312400.0
2010-11-12 15:10:00,62.78,62.81,62.71,62.8,179300.0,38.1803,38.1985,38.1377,38.1924,179300.0
2010-11-12 15:20:00,62.79,62.84,62.62,62.68,559500.0,38.1863,38.2167,38.0829,38.1194,559500.0
2010-11-12 15:30:00,62.68,62.79,62.65,62.72,649900.0,38.1194,38.1863,38.1012,38.1438,649900.0
2010-11-12 15:40:00,62.72,62.84,62.63,62.83,1112100.0,38.1438,38.2167,38.089,38.2107,1112100.0
2010-11-12 15:50:00,62.83,62.92,62.76,62.9,1715700.0,38.2107,38.2654,38.1681,38.2532,1715700.0
2010-11-15 09:30:00,63.26,63.36,63.22,63.24,629900.0,38.4722,38.533,38.4478,38.46,629900.0
2010-11-15 09:40:00,63.24,63.24,62.92,62.93,468900.0,38.46,38.46,38.2654,38.2715,468900.0
2010-11-15 09:50:00,62.94,63.01,62.89,62.9,540800.0,38.2776,38.3201,38.2472,38.2532,540800.0
2010-11-15 10:00:00,62.89,62.96,62.81,62.85,285100.0,38.2472,38.2897,38.1985,38.2228,285100.0
2010-11-15 10:10:00,62.85,62.96,62.81,62.93,473500.0,38.2228,38.2897,38.1985,38.2715,473500.0
2010-11-15 10:20:00,62.94,63.03,62.93,63.02,195200.0,38.2776,38.3323,38.2715,38.3262,195200.0
2010-11-15 10:30:00,63.02,63.13,62.99,63.12,422700.0,38.3262,38.3931,38.308,38.387,422700.0
2010-11-15 10:40:00,63.11,63.11,62.95,62.99,394700.0,38.3809,38.3809,38.2836,38.308,394700.0
2010-11-15 10:50:00,62.99,63.05,62.93,62.97,219600.0,38.308,38.3445,38.2715,38.2958,219600.0
2010-11-15 11:00:00,62.98,63.03,62.86,62.89,231000.0,38.3019,38.3323,38.2289,38.2472,231000.0
2010-11-15 11:10:00,62.89,62.97,62.87,62.97,182300.0,38.2472,38.2958,38.235,38.2958,182300.0
2010-11-15 11:20:00,62.98,63.0,62.94,62.97,185300.0,38.3019,38.314,38.2776,38.2958,185300.0
2010-11-15 11:30:00,62.97,63.07,62.94,63.06,205500.0,38.2958,38.3566,38.2776,38.3505,205500.0
2010-11-15 11:40:00,63.06,63.22,63.06,63.19,197400.0,38.3505,38.4478,38.3505,38.4296,197400.0
2010-11-15 11:50:00,63.2,63.2,63.15,63.17,65400.0,38.4357,38.4357,38.4053,38.4174,65400.0
2010-11-15 12:00:00,63.16,63.23,63.11,63.13,128900.0,38.4114,38.4539,38.3809,38.3931,128900.0
2010-11-15 12:10:00,63.13,63.14,63.05,63.11,160700.0,38.3931,38.3992,38.3445,38.3809,160700.0
2010-11-15 12:20:00,63.11,63.12,63.03,63.1,138200.0,38.3809,38.387,38.3323,38.3749,138200.0
2010-11-15 12:30:00,63.09,63.15,63.08,63.15,71300.0,38.3688,38.4053,38.3627,38.4053,71300.0
2010-11-15 12:40:00,63.15,63.16,63.1,63.11,79000.0,38.4053,38.4114,38.3749,38.3809,79000.0
2010-11-15 12:50:00,63.12,63.16,63.1,63.12,53400.0,38.387,38.4114,38.3749,38.387,53400.0
2010-11-15 13:00:00,63.12,63.12,63.0,63.04,140700.0,38.387,38.387,38.314,38.3384,140700.0
2010-11-15 13:10:00,63.03,63.12,63.02,63.12,194100.0,38.3323,38.387,38.3262,38.387,194100.0
2010-11-15 13:20:00,63.12,63.19,63.1,63.15,138200.0,38.387,38.4296,38.3749,38.4053,138200.0
2010-11-15 13:30:00,63.15,63.21,63.1,63.11,306200.0,38.4053,38.4418,38.3749,38.3809,306200.0
2010-11-15 13:40:00,63.11,63.2,63.11,63.19,110200.0,38.3809,38.4357,38.3809,38.4296,110200.0
2010-11-15 13:50:00,63.19,63.2,63.1,63.1,122700.0,38.4296,38.4357,38.3749,38.3749,122700.0
2010-11-15 14:00:00,63.1,63.2,63.09,63.13,154600.0,38.3749,38.4357,38.3688,38.3931,154600.0
2010-11-15 14:10:00,63.14,63.15,63.02,63.04,190800.0,38.3992,38.4053,38.3262,38.3384,190800.0
2010-11-15 14:20:00,63.04,63.04,62.93,62.95,133300.0,38.3384,38.3384,38.2715,38.2836,133300.0
2010-11-15 14:30:00,62.96,62.97,62.86,62.96,186500.0,38.2897,38.2958,38.2289,38.2897,186500.0
2010-11-15 14:40:00,62.96,63.01,62.93,62.98,106600.0,38.2897,38.3201,38.2715,38.3019,106600.0
2010-11-15 14:50:00,62.99,63.05,62.96,62.97,123700.0,38.308,38.3445,38.2897,38.2958,123700.0
2010-11-15 15:00:00,62.97,62.98,62.87,62.91,215800.0,38.2958,38.3019,38.235,38.2593,215800.0
2010-11-15 15:10:00,62.92,62.97,62.69,62.75,338700.0,38.2654,38.2958,38.1255,38.162,338700.0
2010-11-15 15:20:00,62.75,62.76,62.62,62.76,257100.0,38.162,38.1681,38.0829,38.1681,257100.0
2010-11-15 15:30:00,62.76,62.78,62.68,62.76,346600.0,38.1681,38.1803,38.1194,38.1681,346600.0
2010-11-15 15:40:00,62.77,62.8,62.65,62.65,457300.0,38.1742,38.1924,38.1012,38.1012,457300.0
2010-11-15 15:50:00,62.65,62.71,62.61,62.62,1375500.0,38.1012,38.1377,38.0769,38.0829,1375500.0
2010-11-16 09:30:00,61.99,62.01,61.46,61.65,1601900.0,37.6998,37.712,37.3775,37.493,1601900.0
2010-11-16 09:40:00,61.67,61.87,61.62,61.64,515700.0,37.5052,37.6268,37.4748,37.487,515700.0
2010-11-16 09:50:00,61.64,61.71,61.57,61.69,603900.0,37.487,37.5295,37.4444,37.5174,603900.0
2010-11-16 10:00:00,61.69,61.75,61.6,61.71,640100.0,37.5174,37.5538,37.4626,37.5295,640100.0
2010-11-16 10:10:00,61.72,61.95,61.7,61.94,392100.0,37.5356,37.6755,37.5234,37.6694,392100.0
2010-11-16 10:20:00,61.93,61.96,61.8,61.9,556800.0,37.6633,37.6816,37.5843,37.6451,556800.0
2010-11-16 10:30:00,61.89,61.91,61.64,61.67,506700.0,37.639,37.6512,37.487,37.5052,506700.0
2010-11-16 10:40:00,61.67,61.69,61.54,61.67,886700.0,37.5052,37.5174,37.4261,37.5052,886700.0
2010-11-16 10:50:00,61.67,61.67,61.45,61.53,666400.0,37.5052,37.5052,37.3714,37.4201,666400.0
2010-11-16 11:00:00,61.53,61.58,61.31,61.33,818100.0,37.4201,37.4505,37.2863,37.2984,818100.0
2010-11-16 11:10:00,61.33,61.38,61.2,61.23,861100.0,37.2984,37.3288,37.2194,37.2376,861100.0
2010-11-16 11:20:00,61.23,61.28,61.19,61.26,822500.0,37.2376,37.268,37.2133,37.2559,822500.0
2010-11-16 11:30:00,61.27,61.32,61.2,61.31,681300.0,37.2619,37.2923,37.2194,37.2863,681300.0
2010-11-16 11:40:00,61.3,61.3,60.96,61.01,795900.0,37.2802,37.2802,37.0734,37.1038,795900.0
2010-11-16 11:50:00,61.01,61.16,61.01,61.15,366900.0,37.1038,37.195,37.1038,37.189,366900.0
2010-11-16 12:00:00,61.15,61.27,61.15,61.22,502200.0,37.189,37.2619,37.189,37.2315,502200.0
2010-11-16 12:10:00,61.23,61.26,61.07,61.18,503000.0,37.2376,37.2559,37.1403,37.2072,503000.0
2010-11-16 12:20:00,61.18,61.25,61.14,61.18,464100.0,37.2072,37.2498,37.1829,37.2072,464100.0
2010-11-16 12:30:00,61.18,61.19,61.05,61.08,345100.0,37.2072,37.2133,37.1281,37.1464,345100.0
2010-11-16 12:40:00,61.09,61.1,60.96,60.98,333400.0,37.1525,37.1585,37.0734,37.0856,333400.0
2010-11-16 12:50:00,61.0,61.16,60.98,61.16,422100.0,37.0977,37.195,37.0856,37.195,422100.0
2010-11-16 13:00:00,61.15,61.18,61.1,61.18,188600.0,37.189,37.2072,37.1585,37.2072,188600.0
2010-11-16 13:10:00,61.18,61.19,61.02,61.14,237000.0,37.2072,37.2133,37.1099,37.1829,237000.0
2010-11-16 13:20:00,61.14,61.28,61.11,61.26,279500.0,37.1829,37.268,37.1646,37.2559,279500.0
2010-11-16 13:30:00,61.26,61.45,61.23,61.45,266000.0,37.2559,37.3714,37.2376,37.3714,266000.0
2010-11-16 13:40:00,61.45,61.47,61.3,61.36,281700.0,37.3714,37.3836,37.2802,37.3167,281700.0
2010-11-16 13:50:00,61.36,61.55,61.36,61.51,240000.0,37.3167,37.4322,37.3167,37.4079,240000.0
2010-11-16 14:00:00,61.51,61.52,61.34,61.38,437600.0,37.4079,37.414,37.3045,37.3288,437600.0
2010-11-16 14:10:00,61.38,61.47,61.37,61.37,601500.0,37.3288,37.3836,37.3227,37.3227,601500.0
2010-11-16 14:20:00,61.37,61.47,61.23,61.26,679700.0,37.3227,37.3836,37.2376,37.2559,679700.0
2010-11-16 14:30:00,61.26,61.28,61.08,61.09,348700.0,37.2559,37.268,37.1464,37.1525,348700.0
2010-11-16 14:40:00,61.09,61.2,61.03,61.2,378000.0,37.1525,37.2194,37.116,37.2194,378000.0
2010-11-16 14:50:00,61.19,61.27,61.16,61.22,379800.0,37.2133,37.2619,37.195,37.2315,379800.0
2010-11-16 15:00:00,61.21,61.31,61.17,61.21,271500.0,37.2254,37.2863,37.2011,37.2254,271500.0
2010-11-16 15:10:00,61.2,61.2,60.96,61.08,594500.0,37.2194,37.2194,37.0734,37.1464,594500.0
2010-11-16 15:20:00,61.07,61.2,61.06,61.15,383500.0,37.1403,37.2194,37.1342,37.189,383500.0
2010-11-16 15:30:00,61.14,61.22,61.12,61.2,693300.0,37.1829,37.2315,37.1707,37.2194,693300.0
2010-11-16 15:40:00,61.19,61.43,61.19,61.39,672100.0,37.2133,37.3592,37.2133,37.3349,672100.0
2010-11-16 15:50:00,61.39,61.47,61.34,61.45,2294600.0,37.3349,37.3836,37.3045,37.3714,2294600.0
2010-11-17 09:30:00,61.3,61.39,61.12,61.3,828200.0,37.2802,37.3349,37.1707,37.2802,828200.0
2010-11-17 09:40:00,61.3,61.53,61.21,61.5,858400.0,37.2802,37.4201,37.2254,37.4018,858400.0
2010-11-17 09:50:00,61.5,61.61,61.39,61.58,700200.0,37.4018,37.4687,37.3349,37.4505,700200.0
2010-11-17 10:00:00,61.57,61.84,61.56,61.81,449500.0,37.4444,37.6086,37.4383,37.5903,449500.0
2010-11-17 10:10:00,61.8,61.98,61.74,61.93,557400.0,37.5843,37.6937,37.5478,37.6633,557400.0
2010-11-17 10:20:00,61.94,61.98,61.88,61.97,640100.0,37.6694,37.6937,37.6329,37.6876,640100.0
2010-11-17 10:30:00,61.98,62.1,61.84,61.87,1268500.0,37.6937,37.7667,37.6086,37.6268,1268500.0
2010-11-17 10:40:00,61.88,61.98,61.84,61.91,593300.0,37.6329,37.6937,37.6086,37.6512,593300.0
2010-11-17 10:50:00,61.91,62.01,61.81,61.88,435300.0,37.6512,37.712,37.5903,37.6329,435300.0
2010-11-17 11:00:00,61.89,61.97,61.82,61.88,368500.0,37.639,37.6876,37.5964,37.6329,368500.0
2010-11-17 11:10:00,61.88,62.02,61.88,61.94,437100.0,37.6329,37.7181,37.6329,37.6694,437100.0
2010-11-17 11:20:00,61.94,61.98,61.88,61.95,193600.0,37.6694,37.6937,37.6329,37.6755,193600.0
2010-11-17 11:30:00,61.94,62.01,61.93,61.97,199000.0,37.6694,37.712,37.6633,37.6876,199000.0
2010-11-17 11:40:00,61.97,62.01,61.83,61.86,222300.0,37.6876,37.712,37.6025,37.6207,222300.0
2010-11-17 11:50:00,61.85,61.93,61.82,61.86,312700.0,37.6147,37.6633,37.5964,37.6207,312700.0
2010-11-17 12:00:00,61.86,61.94,61.83,61.83,173800.0,37.6207,37.6694,37.6025,37.6025,173800.0
2010-11-17 12:10:00,61.84,61.9,61.75,61.77,307400.0,37.6086,37.6451,37.5538,37.566,307400.0
2010-11-17 12:20:00,61.76,61.83,61.69,61.75,218400.0,37.5599,37.6025,37.5174,37.5538,218400.0
2010-11-17 12:30:00,61.74,61.74,61.64,61.65,149400.0,37.5478,37.5478,37.487,37.493,149400.0
2010-11-17 12:40:00,61.64,61.75,61.61,61.73,284400.0,37.487,37.5538,37.4687,37.5417,284400.0
2010-11-17 12:50:00,61.74,61.76,61.68,61.68,195800.0,37.5478,37.5599,37.5113,37.5113,195800.0
2010-11-17 13:00:00,61.68,61.7,61.64,61.69,113900.0,37.5113,37.5234,37.487,37.5174,113900.0
2010-11-17 13:10:00,61.69,61.77,61.68,61.75,143100.0,37.5174,37.566,37.5113,37.5538,143100.0
2010-11-17 13:20:00,61.75,61.83,61.75,61.82,136500.0,37.5538,37.6025,37.5538,37.5964,136500.0
2010-11-17 13:30:00,61.82,61.86,61.79,61.83,81300.0,37.5964,37.6207,37.5782,37.6025,81300.0
2010-11-17 13:40:00,61.83,61.83,61.66,61.71,249300.0,37.6025,37.6025,37.4991,37.5295,249300.0
2010-11-17 13:50:00,61.71,61.76,61.69,61.76,218500.0,37.5295,37.5599,37.5174,37.5599,218500.0
2010-11-17 14:00:00,61.76,61.83,61.75,61.8,181300.0,37.5599,37.6025,37.5538,37.5843,181300.0
2010-11-17 14:10:00,61.81,61.81,61.7,61.73,241600.0,37.5903,37.5903,37.5234,37.5417,241600.0
2010-11-17 14:20:00,61.73,61.78,61.69,61.74,339700.0,37.5417,37.5721,37.5174,37.5478,339700.0
2010-11-17 14:30:00,61.75,61.84,61.74,61.83,135200.0,37.5538,37.6086,37.5478,37.6025,135200.0
2010-11-17 14:40:00,61.83,61.86,61.8,61.82,116500.0,37.6025,37.6207,37.5843,37.5964,116500.0
2010-11-17 14:50:00,61.81,61.82,61.74,61.8,313800.0,37.5903,37.5964,37.5478,37.5843,313800.0
2010-11-17 15:00:00,61.79,61.85,61.72,61.74,315000.0,37.5782,37.6147,37.5356,37.5478,315000.0
2010-11-17 15:10:00,61.74,61.82,61.72,61.81,407400.0,37.5478,37.5964,37.5356,37.5903,407400.0
2010-11-17 15:20:00,61.82,61.83,61.57,61.6,885000.0,37.5964,37.6025,37.4444,37.4626,885000.0
2010-11-17 15:30:00,61.59,61.73,61.59,61.72,654200.0,37.4565,37.5417,37.4565,37.5356,654200.0
2010-11-17 15:40:00,61.72,61.82,61.67,61.81,1064800.0,37.5356,37.5964,37.5052,37.5903,1064800.0
2010-11-17 15:50:00,61.81,61.81,61.7,61.74,1312100.0,37.5903,37.5903,37.5234,37.5478,1312100.0
2010-11-18 09:30:00,62.3,62.71,62.3,62.68,979300.0,37.8883,38.1377,37.8883,38.1194,979300.0
2010-11-18 09:40:00,62.68,62.78,62.58,62.74,605000.0,38.1194,38.1803,38.0586,38.1559,605000.0
2010-11-18 09:50:00,62.75,62.77,62.61,62.69,575500.0,38.162,38.1742,38.0769,38.1255,575500.0
2010-11-18 10:00:00,62.69,63.11,62.69,63.02,1571900.0,38.1255,38.3809,38.1255,38.3262,1571900.0
2010-11-18 10:10:00,63.05,63.12,63.0,63.04,748100.0,38.3445,38.387,38.314,38.3384,748100.0
2010-11-18 10:20:00,63.04,63.13,62.95,63.08,393900.0,38.3384,38.3931,38.2836,38.3627,393900.0
2010-11-18 10:30:00,63.07,63.12,62.98,63.06,311800.0,38.3566,38.387,38.3019,38.3505,311800.0
2010-11-18 10:40:00,63.06,63.08,62.98,63.05,389200.0,38.3505,38.3627,38.3019,38.3445,389200.0
2010-11-18 10:50:00,63.05,63.09,62.94,62.96,339400.0,38.3445,38.3688,38.2776,38.2897,339400.0
2010-11-18 11:00:00,62.97,63.08,62.96,62.99,387500.0,38.2958,38.3627,38.2897,38.308,387500.0
2010-11-18 11:10:00,62.99,63.05,62.98,63.03,853300.0,38.308,38.3445,38.3019,38.3323,853300.0
2010-11-18 11:20:00,63.03,63.07,63.01,63.06,183400.0,38.3323,38.3566,38.3201,38.3505,183400.0
2010-11-18 11:30:00,63.06,63.11,63.05,63.11,267300.0,38.3505,38.3809,38.3445,38.3809,267300.0
2010-11-18 11:40:00,63.11,63.11,63.03,63.04,96700.0,38.3809,38.3809,38.3323,38.3384,96700.0
2010-11-18 11:50:00,63.04,63.08,63.03,63.07,136200.0,38.3384,38.3627,38.3323,38.3566,136200.0
2010-11-18 12:00:00,63.07,63.18,63.06,63.15,168400.0,38.3566,38.4235,38.3505,38.4053,168400.0
2010-11-18 12:10:00,63.15,63.16,63.1,63.1,154400.0,38.4053,38.4114,38.3749,38.3749,154400.0
2010-11-18 12:20:00,63.11,63.14,63.11,63.13,159400.0,38.3809,38.3992,38.3809,38.3931,159400.0
2010-11-18 12:30:00,63.14,63.15,63.12,63.13,95600.0,38.3992,38.4053,38.387,38.3931,95600.0
2010-11-18 12:40:00,63.14,63.18,63.11,63.16,137500.0,38.3992,38.4235,38.3809,38.4114,137500.0
2010-11-18 12:50:00,63.17,63.26,63.15,63.22,225000.0,38.4174,38.4722,38.4053,38.4478,225000.0
2010-11-18 13:00:00,63.22,63.22,63.14,63.15,68000.0,38.4478,38.4478,38.3992,38.4053,68000.0
2010-11-18 13:10:00,63.14,63.22,63.14,63.19,86000.0,38.3992,38.4478,38.3992,38.4296,86000.0
2010-11-18 13:20:00,63.18,63.24,63.16,63.21,97800.0,38.4235,38.46,38.4114,38.4418,97800.0
2010-11-18 13:30:00,63.2,63.24,63.15,63.19,237400.0,38.4357,38.46,38.4053,38.4296,237400.0
2010-11-18 13:40:00,63.19,63.2,63.16,63.2,88600.0,38.4296,38.4357,38.4114,38.4357,88600.0
2010-11-18 13:50:00,63.19,63.24,63.14,63.14,258300.0,38.4296,38.46,38.3992,38.3992,258300.0
2010-11-18 14:00:00,63.15,63.2,63.14,63.15,254100.0,38.4053,38.4357,38.3992,38.4053,254100.0
2010-11-18 14:10:00,63.15,63.16,63.08,63.08,164300.0,38.4053,38.4114,38.3627,38.3627,164300.0
2010-11-18 14:20:00,63.08,63.09,62.99,63.03,213600.0,38.3627,38.3688,38.308,38.3323,213600.0
2010-11-18 14:30:00,63.02,63.1,63.01,63.09,178800.0,38.3262,38.3749,38.3201,38.3688,178800.0
2010-11-18 14:40:00,63.08,63.2,63.04,63.18,535900.0,38.3627,38.4357,38.3384,38.4235,535900.0
2010-11-18 14:50:00,63.19,63.23,63.15,63.17,276200.0,38.4296,38.4539,38.4053,38.4174,276200.0
2010-11-18 15:00:00,63.17,63.2,63.15,63.2,142600.0,38.4174,38.4357,38.4053,38.4357,142600.0
2010-11-18 15:10:00,63.19,63.21,63.12,63.17,186700.0,38.4296,38.4418,38.387,38.4174,186700.0
2010-11-18 15:20:00,63.17,63.22,63.13,63.2,245500.0,38.4174,38.4478,38.3931,38.4357,245500.0
2010-11-18 15:30:00,63.2,63.2,63.01,63.06,601900.0,38.4357,38.4357,38.3201,38.3505,601900.0
2010-11-18 15:40:00,63.06,63.12,63.01,63.1,827200.0,38.3505,38.387,38.3201,38.3749,827200.0
2010-11-18 15:50:00,63.1,63.13,63.05,63.1,1853900.0,38.3749,38.3931,38.3445,38.3749,1853900.0
2010-11-19 09:30:00,62.95,63.04,62.55,62.56,651200.0,38.2836,38.3384,38.0404,38.0465,651200.0
2010-11-19 09:40:00,62.55,62.61,62.44,62.5,665700.0,38.0404,38.0769,37.9735,38.01,665700.0
2010-11-19 09:50:00,62.49,62.53,62.44,62.51,605900.0,38.0039,38.0282,37.9735,38.016,605900.0
2010-11-19 10:00:00,62.51,62.55,62.41,62.46,583000.0,38.016,38.0404,37.9552,37.9856,583000.0
2010-11-19 10:10:00,62.46,62.54,62.43,62.5,238800.0,37.9856,38.0343,37.9674,38.01,238800.0
2010-11-19 10:20:00,62.5,62.55,62.43,62.54,432900.0,38.01,38.0404,37.9674,38.0343,432900.0
2010-11-19 10:30:00,62.54,62.71,62.46,62.7,374400.0,38.0343,38.1377,37.9856,38.1316,374400.0
2010-11-19 10:40:00,62.69,62.88,62.69,62.85,441700.0,38.1255,38.2411,38.1255,38.2228,441700.0
2010-11-19 10:50:00,62.85,62.88,62.79,62.79,198000.0,38.2228,38.2411,38.1863,38.1863,198000.0
2010-11-19 11:00:00,62.8,62.99,62.78,62.98,208400.0,38.1924,38.308,38.1803,38.3019,208400.0
2010-11-19 11:10:00,62.99,62.99,62.82,62.9,144100.0,38.308,38.308,38.2046,38.2532,144100.0
2010-11-19 11:20:00,62.9,62.97,62.89,62.96,120100.0,38.2532,38.2958,38.2472,38.2897,120100.0
2010-11-19 11:30:00,62.95,62.99,62.87,62.92,712400.0,38.2836,38.308,38.235,38.2654,712400.0
2010-11-19 11:40:00,62.92,63.02,62.91,62.96,285000.0,38.2654,38.3262,38.2593,38.2897,285000.0
2010-11-19 11:50:00,62.95,62.98,62.91,62.94,135200.0,38.2836,38.3019,38.2593,38.2776,135200.0
2010-11-19 12:00:00,62.94,62.98,62.92,62.97,96300.0,38.2776,38.3019,38.2654,38.2958,96300.0
2010-11-19 12:10:00,62.97,62.97,62.91,62.93,73500.0,38.2958,38.2958,38.2593,38.2715,73500.0
2010-11-19 12:20:00,62.94,62.97,62.93,62.94,70000.0,38.2776,38.2958,38.2715,38.2776,70000.0
2010-11-19 12:30:00,62.94,62.98,62.91,62.98,111600.0,38.2776,38.3019,38.2593,38.3019,111600.0
2010-11-19 12:40:00,62.98,63.01,62.98,62.99,74500.0,38.3019,38.3201,38.3019,38.308,74500.0
2010-11-19 12:50:00,63.0,63.09,63.0,63.07,86400.0,38.314,38.3688,38.314,38.3566,86400.0
2010-11-19 13:00:00,63.07,63.15,63.06,63.15,165800.0,38.3566,38.4053,38.3505,38.4053,165800.0
2010-11-19 13:10:00,63.15,63.16,63.12,63.13,260200.0,38.4053,38.4114,38.387,38.3931,260200.0
2010-11-19 13:20:00,63.12,63.12,63.06,63.09,80400.0,38.387,38.387,38.3505,38.3688,80400.0
2010-11-19 13:30:00,63.09,63.16,63.08,63.13,57100.0,38.3688,38.4114,38.3627,38.3931,57100.0
2010-11-19 13:40:00,63.11,63.12,63.08,63.09,37700.0,38.3809,38.387,38.3627,38.3688,37700.0
2010-11-19 13:50:00,63.1,63.15,63.09,63.15,75200.0,38.3749,38.4053,38.3688,38.4053,75200.0
2010-11-19 14:00:00,63.16,63.26,63.13,63.25,206300.0,38.4114,38.4722,38.3931,38.4661,206300.0
2010-11-19 14:10:00,63.25,63.28,63.23,63.26,170700.0,38.4661,38.4843,38.4539,38.4722,170700.0
2010-11-19 14:20:00,63.26,63.27,63.22,63.24,91900.0,38.4722,38.4783,38.4478,38.46,91900.0
2010-11-19 14:30:00,63.24,63.26,63.2,63.24,139900.0,38.46,38.4722,38.4357,38.46,139900.0
2010-11-19 14:40:00,63.24,63.32,63.24,63.3,256200.0,38.46,38.5087,38.46,38.4965,256200.0
2010-11-19 14:50:00,63.29,63.34,63.26,63.28,263200.0,38.4904,38.5208,38.4722,38.4843,263200.0
2010-11-19 15:00:00,63.28,63.34,63.27,63.3,133800.0,38.4843,38.5208,38.4783,38.4965,133800.0
2010-11-19 15:10:00,63.3,63.31,63.22,63.29,154800.0,38.4965,38.5026,38.4478,38.4904,154800.0
2010-11-19 15:20:00,63.29,63.33,63.28,63.32,101300.0,38.4904,38.5147,38.4843,38.5087,101300.0
2010-11-19 15:30:00,63.32,63.37,63.26,63.36,312000.0,38.5087,38.5391,38.4722,38.533,312000.0
2010-11-19 15:40:00,63.36,63.51,63.36,63.49,602900.0,38.533,38.6242,38.533,38.612,602900.0
2010-11-19 15:50:00,63.48,63.61,63.47,63.58,1582600.0,38.606,38.685,38.5999,38.6668,1582600.0
2010-11-22 09:30:00,63.22,63.26,62.79,62.99,948300.0,38.4478,38.4722,38.1863,38.308,948300.0
2010-11-22 09:40:00,62.99,63.23,62.98,63.18,561300.0,38.308,38.4539,38.3019,38.4235,561300.0
2010-11-22 09:50:00,63.19,63.34,63.17,63.28,356700.0,38.4296,38.5208,38.4174,38.4843,356700.0
2010-11-22 10:00:00,63.29,63.3,63.17,63.17,149600.0,38.4904,38.4965,38.4174,38.4174,149600.0
2010-11-22 10:10:00,63.17,63.28,63.11,63.23,156600.0,38.4174,38.4843,38.3809,38.4539,156600.0
2010-11-22 10:20:00,63.22,63.22,62.98,62.98,172700.0,38.4478,38.4478,38.3019,38.3019,172700.0
2010-11-22 10:30:00,62.97,62.97,62.81,62.93,545200.0,38.2958,38.2958,38.1985,38.2715,545200.0
2010-11-22 10:40:00,62.92,62.94,62.74,62.81,508300.0,38.2654,38.2776,38.1559,38.1985,508300.0
2010-11-22 10:50:00,62.82,62.96,62.8,62.83,290900.0,38.2046,38.2897,38.1924,38.2107,290900.0
2010-11-22 11:00:00,62.83,62.83,62.6,62.69,739100.0,38.2107,38.2107,38.0708,38.1255,739100.0
2010-11-22 11:10:00,62.69,62.77,62.67,62.73,499700.0,38.1255,38.1742,38.1134,38.1498,499700.0
2010-11-22 11:20:00,62.72,62.72,62.62,62.72,281000.0,38.1438,38.1438,38.0829,38.1438,281000.0
2010-11-22 11:30:00,62.72,62.81,62.68,62.81,238800.0,38.1438,38.1985,38.1194,38.1985,238800.0
2010-11-22 11:40:00,62.81,62.84,62.77,62.83,529500.0,38.1985,38.2167,38.1742,38.2107,529500.0
2010-11-22 11:50:00,62.83,62.86,62.76,62.81,389500.0,38.2107,38.2289,38.1681,38.1985,389500.0
2010-11-22 12:00:00,62.8,62.81,62.66,62.67,354500.0,38.1924,38.1985,38.1073,38.1134,354500.0
2010-11-22 12:10:00,62.67,62.69,62.61,62.69,350300.0,38.1134,38.1255,38.0769,38.1255,350300.0
2010-11-22 12:20:00,62.69,62.71,62.39,62.4,350200.0,38.1255,38.1377,37.9431,37.9492,350200.0
2010-11-22 12:30:00,62.41,62.43,62.28,62.37,1023300.0,37.9552,37.9674,37.8762,37.9309,1023300.0
2010-11-22 12:40:00,62.37,62.42,62.15,62.19,1346700.0,37.9309,37.9613,37.7971,37.8214,1346700.0
2010-11-22 12:50:00,62.19,62.4,62.17,62.37,617400.0,37.8214,37.9492,37.8093,37.9309,617400.0
2010-11-22 13:00:00,62.37,62.39,62.3,62.32,315200.0,37.9309,37.9431,37.8883,37.9005,315200.0
2010-11-22 13:10:00,62.35,62.45,62.35,62.41,157400.0,37.9187,37.9796,37.9187,37.9552,157400.0
2010-11-22 13:20:00,62.41,62.46,62.33,62.45,355300.0,37.9552,37.9856,37.9066,37.9796,355300.0
2010-11-22 13:30:00,62.46,62.69,62.45,62.66,329600.0,37.9856,38.1255,37.9796,38.1073,329600.0
2010-11-22 13:40:00,62.66,62.71,62.63,62.69,391500.0,38.1073,38.1377,38.089,38.1255,391500.0
2010-11-22 13:50:00,62.7,62.82,62.69,62.74,389800.0,38.1316,38.2046,38.1255,38.1559,389800.0
2010-11-22 14:00:00,62.73,62.86,62.73,62.81,179800.0,38.1498,38.2289,38.1498,38.1985,179800.0
2010-11-22 14:10:00,62.82,62.98,62.82,62.91,325400.0,38.2046,38.3019,38.2046,38.2593,325400.0
2010-11-22 14:20:00,62.92,63.03,62.91,62.92,1017400.0,38.2654,38.3323,38.2593,38.2654,1017400.0
2010-11-22 14:30:00,62.92,63.01,62.89,63.01,369500.0,38.2654,38.3201,38.2472,38.3201,369500.0
2010-11-22 14:40:00,63.02,63.19,62.95,63.15,370100.0,38.3262,38.4296,38.2836,38.4053,370100.0
2010-11-22 14:50:00,63.15,63.23,63.13,63.23,287600.0,38.4053,38.4539,38.3931,38.4539,287600.0
2010-11-22 15:00:00,63.23,63.28,63.18,63.19,362900.0,38.4539,38.4843,38.4235,38.4296,362900.0
2010-11-22 15:10:00,63.19,63.24,63.14,63.2,203000.0,38.4296,38.46,38.3992,38.4357,203000.0
2010-11-22 15:20:00,63.21,63.26,63.06,63.13,285600.0,38.4418,38.4722,38.3505,38.3931,285600.0
2010-11-22 15:30:00,63.13,63.27,63.08,63.27,252100.0,38.3931,38.4783,38.3627,38.4783,252100.0
2010-11-22 15:40:00,63.27,63.39,63.27,63.38,417000.0,38.4783,38.5512,38.4783,38.5451,417000.0
2010-11-22 15:50:00,63.38,63.43,63.36,63.39,1293200.0,38.5451,38.5756,38.533,38.5512,1293200.0
2010-11-23 09:30:00,62.48,62.51,62.07,62.17,946700.0,37.9978,38.016,37.7485,37.8093,946700.0
2010-11-23 09:40:00,62.17,62.36,62.12,62.16,825900.0,37.8093,37.9248,37.7789,37.8032,825900.0
2010-11-23 09:50:00,62.15,62.15,61.87,61.93,671500.0,37.7971,37.7971,37.6268,37.6633,671500.0
2010-11-23 10:00:00,61.92,62.05,61.87,62.02,860000.0,37.6572,37.7363,37.6268,37.7181,860000.0
2010-11-23 10:10:00,62.02,62.02,61.87,61.91,713400.0,37.7181,37.7181,37.6268,37.6512,713400.0
2010-11-23 10:20:00,61.92,61.95,61.81,61.95,599500.0,37.6572,37.6755,37.5903,37.6755,599500.0
2010-11-23 10:30:00,61.92,62.11,61.9,62.11,707700.0,37.6572,37.7728,37.6451,37.7728,707700.0
2010-11-23 10:40:00,62.13,62.16,61.97,61.99,619700.0,37.7849,37.8032,37.6876,37.6998,619700.0
2010-11-23 10:50:00,62.0,62.11,61.93,62.07,554300.0,37.7059,37.7728,37.6633,37.7485,554300.0
2010-11-23 11:00:00,62.06,62.07,61.83,61.87,668900.0,37.7424,37.7485,37.6025,37.6268,668900.0
2010-11-23 11:10:00,61.88,61.88,61.76,61.78,1401300.0,37.6329,37.6329,37.5599,37.5721,1401300.0
2010-11-23 11:20:00,61.78,61.81,61.65,61.65,772900.0,37.5721,37.5903,37.493,37.493,772900.0
2010-11-23 11:30:00,61.65,61.71,61.58,61.7,737600.0,37.493,37.5295,37.4505,37.5234,737600.0
2010-11-23 11:40:00,61.71,61.78,61.65,61.7,801200.0,37.5295,37.5721,37.493,37.5234,801200.0
2010-11-23 11:50:00,61.69,61.82,61.67,61.79,795300.0,37.5174,37.5964,37.5052,37.5782,795300.0
2010-11-23 12:00:00,61.8,61.84,61.68,61.84,432000.0,37.5843,37.6086,37.5113,37.6086,432000.0
2010-11-23 12:10:00,61.85,61.95,61.85,61.9,160000.0,37.6147,37.6755,37.6147,37.6451,160000.0
2010-11-23 12:20:00,61.9,61.98,61.87,61.96,143700.0,37.6451,37.6937,37.6268,37.6816,143700.0
2010-11-23 12:30:00,61.95,62.05,61.89,61.95,357700.0,37.6755,37.7363,37.639,37.6755,357700.0
2010-11-23 12:40:00,61.94,62.08,61.94,62.04,169500.0,37.6694,37.7545,37.6694,37.7302,169500.0
2010-11-23 12:50:00,62.05,62.18,62.03,62.18,393400.0,37.7363,37.8154,37.7241,37.8154,393400.0
2010-11-23 13:00:00,62.18,62.23,62.11,62.13,307100.0,37.8154,37.8458,37.7728,37.7849,307100.0
2010-11-23 13:10:00,62.13,62.2,62.05,62.05,164600.0,37.7849,37.8275,37.7363,37.7363,164600.0
2010-11-23 13:20:00,62.05,62.2,62.05,62.2,186200.0,37.7363,37.8275,37.7363,37.8275,186200.0
2010-11-23 13:30:00,62.2,62.23,62.12,62.17,138700.0,37.8275,37.8458,37.7789,37.8093,138700.0
2010-11-23 13:40:00,62.17,62.17,61.97,61.99,601600.0,37.8093,37.8093,37.6876,37.6998,601600.0
2010-11-23 13:50:00,61.99,62.05,61.94,61.98,213200.0,37.6998,37.7363,37.6694,37.6937,213200.0
2010-11-23 14:00:00,61.99,62.07,61.9,61.99,469700.0,37.6998,37.7485,37.6451,37.6998,469700.0
2010-11-23 14:10:00,61.98,62.06,61.9,61.9,220300.0,37.6937,37.7424,37.6451,37.6451,220300.0
2010-11-23 14:20:00,61.9,62.01,61.85,61.99,284300.0,37.6451,37.712,37.6147,37.6998,284300.0
2010-11-23 14:30:00,61.99,62.04,61.89,61.97,287100.0,37.6998,37.7302,37.639,37.6876,287100.0
2010-11-23 14:40:00,61.96,62.05,61.91,61.99,124500.0,37.6816,37.7363,37.6512,37.6998,124500.0
2010-11-23 14:50:00,61.99,62.12,61.99,62.09,288800.0,37.6998,37.7789,37.6998,37.7606,288800.0
2010-11-23 15:00:00,62.09,62.17,62.05,62.12,198100.0,37.7606,37.8093,37.7363,37.7789,198100.0
2010-11-23 15:10:00,62.13,62.24,62.04,62.12,852800.0,37.7849,37.8518,37.7302,37.7789,852800.0
2010-11-23 15:20:00,62.12,62.14,62.08,62.12,271900.0,37.7789,37.791,37.7545,37.7789,271900.0
2010-11-23 15:30:00,62.12,62.19,62.06,62.09,412300.0,37.7789,37.8214,37.7424,37.7606,412300.0
2010-11-23 15:40:00,62.09,62.15,62.06,62.1,631000.0,37.7606,37.7971,37.7424,37.7667,631000.0
2010-11-23 15:50:00,62.09,62.19,62.05,62.16,1835100.0,37.7606,37.8214,37.7363,37.8032,1835100.0
2010-11-24 09:30:00,62.59,62.83,62.54,62.79,761400.0,38.0647,38.2107,38.0343,38.1863,761400.0
2010-11-24 09:40:00,62.8,62.81,62.56,62.59,646200.0,38.1924,38.1985,38.0465,38.0647,646200.0
2010-11-24 09:50:00,62.59,62.79,62.57,62.72,441800.0,38.0647,38.1863,38.0525,38.1438,441800.0
2010-11-24 10:00:00,62.72,62.75,62.6,62.75,360000.0,38.1438,38.162,38.0708,38.162,360000.0
2010-11-24 10:10:00,62.75,62.86,62.7,62.85,492500.0,38.162,38.2289,38.1316,38.2228,492500.0
2010-11-24 10:20:00,62.86,62.91,62.8,62.82,395800.0,38.2289,38.2593,38.1924,38.2046,395800.0
2010-11-24 10:30:00,62.81,63.03,62.72,62.97,1412700.0,38.1985,38.3323,38.1438,38.2958,1412700.0
2010-11-24 10:40:00,62.98,63.05,62.95,62.99,344600.0,38.3019,38.3445,38.2836,38.308,344600.0
2010-11-24 10:50:00,62.99,63.02,62.92,63.01,507800.0,38.308,38.3262,38.2654,38.3201,507800.0
2010-11-24 11:00:00,63.01,63.08,62.98,63.05,235400.0,38.3201,38.3627,38.3019,38.3445,235400.0
2010-11-24 11:10:00,63.04,63.13,63.04,63.04,557200.0,38.3384,38.3931,38.3384,38.3384,557200.0
2010-11-24 11:20:00,63.04,63.04,62.89,63.0,274200.0,38.3384,38.3384,38.2472,38.314,274200.0
2010-11-24 11:30:00,63.0,63.05,62.97,63.03,294200.0,38.314,38.3445,38.2958,38.3323,294200.0
2010-11-24 11:40:00,63.02,63.05,62.88,62.88,194900.0,38.3262,38.3445,38.2411,38.2411,194900.0
2010-11-24 11:50:00,62.88,63.05,62.88,63.05,237900.0,38.2411,38.3445,38.2411,38.3445,237900.0
2010-11-24 12:00:00,63.05,63.12,63.01,63.11,218200.0,38.3445,38.387,38.3201,38.3809,218200.0
2010-11-24 12:10:00,63.11,63.2,63.08,63.2,127300.0,38.3809,38.4357,38.3627,38.4357,127300.0
2010-11-24 12:20:00,63.2,63.22,63.16,63.22,136800.0,38.4357,38.4478,38.4114,38.4478,136800.0
2010-11-24 12:30:00,63.22,63.28,63.17,63.23,432800.0,38.4478,38.4843,38.4174,38.4539,432800.0
2010-11-24 12:40:00,63.22,63.23,63.13,63.14,96000.0,38.4478,38.4539,38.3931,38.3992,96000.0
2010-11-24 12:50:00,63.15,63.21,63.14,63.15,81700.0,38.4053,38.4418,38.3992,38.4053,81700.0
2010-11-24 13:00:00,63.14,63.15,63.09,63.12,133200.0,38.3992,38.4053,38.3688,38.387,133200.0
2010-11-24 13:10:00,63.11,63.16,63.1,63.13,119600.0,38.3809,38.4114,38.3749,38.3931,119600.0
2010-11-24 13:20:00,63.14,63.23,63.14,63.19,155500.0,38.3992,38.4539,38.3992,38.4296,155500.0
2010-11-24 13:30:00,63.2,63.25,63.17,63.23,210600.0,38.4357,38.4661,38.4174,38.4539,210600.0
2010-11-24 13:40:00,63.24,63.25,63.19,63.23,114700.0,38.46,38.4661,38.4296,38.4539,114700.0
2010-11-24 13:50:00,63.24,63.3,63.23,63.26,494600.0,38.46,38.4965,38.4539,38.4722,494600.0
2010-11-24 14:00:00,63.26,63.27,63.19,63.2,182900.0,38.4722,38.4783,38.4296,38.4357,182900.0
2010-11-24 14:10:00,63.21,63.21,63.12,63.12,527000.0,38.4418,38.4418,38.387,38.387,527000.0
2010-11-24 14:20:00,63.13,63.21,63.12,63.2,333800.0,38.3931,38.4418,38.387,38.4357,333800.0
2010-11-24 14:30:00,63.2,63.26,63.19,63.2,453900.0,38.4357,38.4722,38.4296,38.4357,453900.0
2010-11-24 14:40:00,63.2,63.25,63.18,63.21,428500.0,38.4357,38.4661,38.4235,38.4418,428500.0
2010-11-24 14:50:00,63.22,63.28,63.19,63.26,339700.0,38.4478,38.4843,38.4296,38.4722,339700.0
2010-11-24 15:00:00,63.25,63.34,63.23,63.28,5944900.0,38.4661,38.5208,38.4539,38.4843,5944900.0
2010-11-24 15:10:00,63.28,63.32,63.23,63.25,618000.0,38.4843,38.5087,38.4539,38.4661,618000.0
2010-11-24 15:20:00,63.26,63.34,63.25,63.27,241400.0,38.4722,38.5208,38.4661,38.4783,241400.0
2010-11-24 15:30:00,63.27,63.28,63.18,63.21,336300.0,38.4783,38.4843,38.4235,38.4418,336300.0
2010-11-24 15:40:00,63.21,63.26,63.17,63.19,482600.0,38.4418,38.4722,38.4174,38.4296,482600.0
2010-11-24 15:50:00,63.19,63.32,63.18,63.27,1569700.0,38.4296,38.5087,38.4235,38.4783,1569700.0
2010-11-26 09:30:00,62.65,62.73,62.49,62.66,1144400.0,38.1012,38.1498,38.0039,38.1073,1144400.0
2010-11-26 09:40:00,62.66,62.81,62.55,62.77,329700.0,38.1073,38.1985,38.0404,38.1742,329700.0
2010-11-26 09:50:00,62.77,62.9,62.77,62.88,160900.0,38.1742,38.2532,38.1742,38.2411,160900.0
2010-11-26 10:00:00,62.88,62.94,62.79,62.91,105600.0,38.2411,38.2776,38.1863,38.2593,105600.0
2010-11-26 10:10:00,62.92,63.04,62.92,62.95,229600.0,38.2654,38.3384,38.2654,38.2836,229600.0
2010-11-26 10:20:00,62.95,62.97,62.81,62.85,294600.0,38.2836,38.2958,38.1985,38.2228,294600.0
2010-11-26 10:30:00,62.84,62.86,62.8,62.83,53500.0,38.2167,38.2289,38.1924,38.2107,53500.0
2010-11-26 10:40:00,62.83,62.97,62.81,62.83,130800.0,38.2107,38.2958,38.1985,38.2107,130800.0
2010-11-26 10:50:00,62.84,62.84,62.7,62.72,103100.0,38.2167,38.2167,38.1316,38.1438,103100.0
2010-11-26 11:00:00,62.72,62.79,62.68,62.78,75500.0,38.1438,38.1863,38.1194,38.1803,75500.0
2010-11-26 11:10:00,62.77,62.77,62.64,62.64,123700.0,38.1742,38.1742,38.0951,38.0951,123700.0
2010-11-26 11:20:00,62.65,62.66,62.56,62.59,281500.0,38.1012,38.1073,38.0465,38.0647,281500.0
2010-11-26 11:30:00,62.61,62.61,62.45,62.46,447600.0,38.0769,38.0769,37.9796,37.9856,447600.0
2010-11-26 11:40:00,62.46,62.48,62.35,62.47,207900.0,37.9856,37.9978,37.9187,37.9917,207900.0
2010-11-26 11:50:00,62.48,62.52,62.41,62.52,151200.0,37.9978,38.0221,37.9552,38.0221,151200.0
2010-11-26 12:00:00,62.53,62.53,62.42,62.49,127300.0,38.0282,38.0282,37.9613,38.0039,127300.0
2010-11-26 12:10:00,62.49,62.51,62.47,62.48,109300.0,38.0039,38.016,37.9917,37.9978,109300.0
2010-11-26 12:20:00,62.49,62.58,62.49,62.53,117100.0,38.0039,38.0586,38.0039,38.0282,117100.0
2010-11-26 12:30:00,62.52,62.58,62.5,62.53,114400.0,38.0221,38.0586,38.01,38.0282,114400.0
2010-11-26 12:40:00,62.52,62.62,62.47,62.61,395700.0,38.0221,38.0829,37.9917,38.0769,395700.0
2010-11-26 12:50:00,62.61,62.62,62.52,62.52,999000.0,38.0769,38.0829,38.0221,38.0221,999000.0
2010-11-29 09:30:00,62.23,62.25,62.03,62.11,782100.0,37.8458,37.8579,37.7241,37.7728,782100.0
2010-11-29 09:40:00,62.12,62.19,61.96,61.96,476100.0,37.7789,37.8214,37.6816,37.6816,476100.0
2010-11-29 09:50:00,61.97,62.0,61.68,61.79,665600.0,37.6876,37.7059,37.5113,37.5782,665600.0
2010-11-29 10:00:00,61.78,61.79,61.63,61.76,442700.0,37.5721,37.5782,37.4809,37.5599,442700.0
2010-11-29 10:10:00,61.77,61.94,61.74,61.91,372200.0,37.566,37.6694,37.5478,37.6512,372200.0
2010-11-29 10:20:00,61.91,61.94,61.82,61.87,336500.0,37.6512,37.6694,37.5964,37.6268,336500.0
2010-11-29 10:30:00,61.86,62.17,61.86,62.09,328200.0,37.6207,37.8093,37.6207,37.7606,328200.0
2010-11-29 10:40:00,62.1,62.26,62.1,62.14,284900.0,37.7667,37.864,37.7667,37.791,284900.0
2010-11-29 10:50:00,62.14,62.23,62.0,62.03,316600.0,37.791,37.8458,37.7059,37.7241,316600.0
2010-11-29 11:00:00,62.03,62.09,61.99,62.05,363700.0,37.7241,37.7606,37.6998,37.7363,363700.0
2010-11-29 11:10:00,62.05,62.23,62.03,62.13,806400.0,37.7363,37.8458,37.7241,37.7849,806400.0
2010-11-29 11:20:00,62.13,62.34,62.04,62.29,558700.0,37.7849,37.9127,37.7302,37.8823,558700.0
2010-11-29 11:30:00,62.29,62.35,62.2,62.26,249400.0,37.8823,37.9187,37.8275,37.864,249400.0
2010-11-29 11:40:00,62.25,62.26,62.11,62.14,254100.0,37.8579,37.864,37.7728,37.791,254100.0
2010-11-29 11:50:00,62.14,62.21,62.06,62.16,226200.0,37.791,37.8336,37.7424,37.8032,226200.0
2010-11-29 12:00:00,62.15,62.32,62.14,62.31,177400.0,37.7971,37.9005,37.791,37.8944,177400.0
2010-11-29 12:10:00,62.31,62.47,62.3,62.45,237000.0,37.8944,37.9917,37.8883,37.9796,237000.0
2010-11-29 12:20:00,62.45,62.52,62.42,62.43,173500.0,37.9796,38.0221,37.9613,37.9674,173500.0
2010-11-29 12:30:00,62.43,62.43,62.33,62.37,86400.0,37.9674,37.9674,37.9066,37.9309,86400.0
2010-11-29 12:40:00,62.36,62.47,62.36,62.41,142200.0,37.9248,37.9917,37.9248,37.9552,142200.0
2010-11-29 12:50:00,62.41,62.42,62.35,62.41,65800.0,37.9552,37.9613,37.9187,37.9552,65800.0
2010-11-29 13:00:00,62.41,62.41,62.27,62.3,103600.0,37.9552,37.9552,37.8701,37.8883,103600.0
2010-11-29 13:10:00,62.31,62.37,62.31,62.34,59000.0,37.8944,37.9309,37.8944,37.9127,59000.0
2010-11-29 13:20:00,62.34,62.36,62.22,62.26,169200.0,37.9127,37.9248,37.8397,37.864,169200.0
2010-11-29 13:30:00,62.26,62.26,62.19,62.19,106900.0,37.864,37.864,37.8214,37.8214,106900.0
2010-11-29 13:40:00,62.21,62.32,62.21,62.32,116200.0,37.8336,37.9005,37.8336,37.9005,116200.0
2010-11-29 13:50:00,62.33,62.34,62.28,62.29,60800.0,37.9066,37.9127,37.8762,37.8823,60800.0
2010-11-29 14:00:00,62.29,62.35,62.27,62.35,88800.0,37.8823,37.9187,37.8701,37.9187,88800.0
2010-11-29 14:10:00,62.35,62.41,62.31,62.41,199500.0,37.9187,37.9552,37.8944,37.9552,199500.0
2010-11-29 14:20:00,62.41,62.58,62.35,62.57,296900.0,37.9552,38.0586,37.9187,38.0525,296900.0
2010-11-29 14:30:00,62.56,62.77,62.56,62.77,1046800.0,38.0465,38.1742,38.0465,38.1742,1046800.0
2010-11-29 14:40:00,62.77,62.83,62.74,62.82,235700.0,38.1742,38.2107,38.1559,38.2046,235700.0
2010-11-29 14:50:00,62.82,62.87,62.74,62.85,294500.0,38.2046,38.235,38.1559,38.2228,294500.0
2010-11-29 15:00:00,62.85,62.96,62.85,62.92,207100.0,38.2228,38.2897,38.2228,38.2654,207100.0
2010-11-29 15:10:00,62.92,63.06,62.85,63.05,278300.0,38.2654,38.3505,38.2228,38.3445,278300.0
2010-11-29 15:20:00,63.06,63.06,62.85,62.97,420500.0,38.3505,38.3505,38.2228,38.2958,420500.0
2010-11-29 15:30:00,62.97,62.99,62.85,62.99,1141500.0,38.2958,38.308,38.2228,38.308,1141500.0
2010-11-29 15:40:00,63.0,63.06,62.95,63.06,692300.0,38.314,38.3505,38.2836,38.3505,692300.0
2010-11-29 15:50:00,63.05,63.07,62.89,62.89,1299800.0,38.3445,38.3566,38.2472,38.2472,1299800.0
2010-11-30 09:30:00,62.11,62.18,61.98,62.04,802100.0,37.7728,37.8154,37.6937,37.7302,802100.0
2010-11-30 09:40:00,62.04,62.29,61.92,62.26,855600.0,37.7302,37.8823,37.6572,37.864,855600.0
2010-11-30 09:50:00,62.26,62.35,62.13,62.32,357200.0,37.864,37.9187,37.7849,37.9005,357200.0
2010-11-30 10:00:00,62.32,62.41,62.21,62.23,636900.0,37.9005,37.9552,37.8336,37.8458,636900.0
2010-11-30 10:10:00,62.24,62.58,62.22,62.57,341600.0,37.8518,38.0586,37.8397,38.0525,341600.0
2010-11-30 10:20:00,62.58,62.96,62.51,62.79,610000.0,38.0586,38.2897,38.016,38.1863,610000.0
2010-11-30 10:30:00,62.79,62.79,62.52,62.52,471600.0,38.1863,38.1863,38.0221,38.0221,471600.0
2010-11-30 10:40:00,62.52,62.59,62.41,62.45,238300.0,38.0221,38.0647,37.9552,37.9796,238300.0
2010-11-30 10:50:00,62.46,62.57,62.32,62.54,341900.0,37.9856,38.0525,37.9005,38.0343,341900.0
2010-11-30 11:00:00,62.54,62.68,62.51,62.64,242100.0,38.0343,38.1194,38.016,38.0951,242100.0
2010-11-30 11:10:00,62.64,62.7,62.45,62.57,282100.0,38.0951,38.1316,37.9796,38.0525,282100.0
2010-11-30 11:20:00,62.57,62.74,62.48,62.73,628300.0,38.0525,38.1559,37.9978,38.1498,628300.0
2010-11-30 11:30:00,62.73,62.75,62.59,62.7,344400.0,38.1498,38.162,38.0647,38.1316,344400.0
2010-11-30 11:40:00,62.7,62.86,62.67,62.82,182700.0,38.1316,38.2289,38.1134,38.2046,182700.0
2010-11-30 11:50:00,62.83,62.91,62.72,62.87,225700.0,38.2107,38.2593,38.1438,38.235,225700.0
2010-11-30 12:00:00,62.87,62.91,62.81,62.87,118700.0,38.235,38.2593,38.1985,38.235,118700.0
2010-11-30 12:10:00,62.87,62.93,62.73,62.75,105700.0,38.235,38.2715,38.1498,38.162,105700.0
2010-11-30 12:20:00,62.76,62.85,62.75,62.85,102000.0,38.1681,38.2228,38.162,38.2228,102000.0
2010-11-30 12:30:00,62.86,62.9,62.79,62.84,94000.0,38.2289,38.2532,38.1863,38.2167,94000.0
2010-11-30 12:40:00,62.83,62.93,62.79,62.89,139800.0,38.2107,38.2715,38.1863,38.2472,139800.0
2010-11-30 12:50:00,62.9,63.0,62.88,63.0,207000.0,38.2532,38.314,38.2411,38.314,207000.0
2010-11-30 13:00:00,62.99,63.17,62.97,63.11,584700.0,38.308,38.4174,38.2958,38.3809,584700.0
2010-11-30 13:10:00,63.11,63.16,63.08,63.15,146800.0,38.3809,38.4114,38.3627,38.4053,146800.0
2010-11-30 13:20:00,63.15,63.22,63.06,63.09,233500.0,38.4053,38.4478,38.3505,38.3688,233500.0
2010-11-30 13:30:00,63.09,63.13,63.02,63.02,177600.0,38.3688,38.3931,38.3262,38.3262,177600.0
2010-11-30 13:40:00,63.03,63.05,62.89,62.98,103700.0,38.3323,38.3445,38.2472,38.3019,103700.0
2010-11-30 13:50:00,62.98,62.99,62.86,62.91,135300.0,38.3019,38.308,38.2289,38.2593,135300.0
2010-11-30 14:00:00,62.92,63.04,62.88,62.98,150700.0,38.2654,38.3384,38.2411,38.3019,150700.0
2010-11-30 14:10:00,62.98,63.0,62.82,62.85,232600.0,38.3019,38.314,38.2046,38.2228,232600.0
2010-11-30 14:20:00,62.85,62.91,62.68,62.72,420200.0,38.2228,38.2593,38.1194,38.1438,420200.0
2010-11-30 14:30:00,62.72,62.79,62.67,62.72,288200.0,38.1438,38.1863,38.1134,38.1438,288200.0
2010-11-30 14:40:00,62.72,62.84,62.71,62.8,387600.0,38.1438,38.2167,38.1377,38.1924,387600.0
2010-11-30 14:50:00,62.81,62.96,62.77,62.93,380100.0,38.1985,38.2897,38.1742,38.2715,380100.0
2010-11-30 15:00:00,62.92,62.99,62.88,62.92,522600.0,38.2654,38.308,38.2411,38.2654,522600.0
2010-11-30 15:10:00,62.92,63.03,62.83,63.02,312200.0,38.2654,38.3323,38.2107,38.3262,312200.0
2010-11-30 15:20:00,63.01,63.04,62.92,62.93,1159600.0,38.3201,38.3384,38.2654,38.2715,1159600.0
2010-11-30 15:30:00,62.93,62.97,62.83,62.87,862400.0,38.2715,38.2958,38.2107,38.235,862400.0
2010-11-30 15:40:00,62.87,62.87,62.68,62.71,740100.0,38.235,38.235,38.1194,38.1377,740100.0
2010-11-30 15:50:00,62.72,62.85,62.63,62.69,1487100.0,38.1438,38.2228,38.089,38.1255,1487100.0
2010-12-01 09:30:00,63.73,64.05,63.73,63.98,1100300.0,38.758,38.9526,38.758,38.91,1100300.0
2010-12-01 09:40:00,63.99,64.08,63.9,64.04,583100.0,38.9161,38.9709,38.8614,38.9465,583100.0
2010-12-01 09:50:00,64.04,64.23,64.03,64.2,1298200.0,38.9465,39.0621,38.9405,39.0438,1298200.0
2010-12-01 10:00:00,64.2,64.27,64.02,64.05,1365800.0,39.0438,39.0864,38.9344,38.9526,1365800.0
2010-12-01 10:10:00,64.05,64.21,64.04,64.12,1033600.0,38.9526,39.0499,38.9465,38.9952,1033600.0
2010-12-01 10:20:00,64.12,64.13,64.04,64.08,252700.0,38.9952,39.0013,38.9465,38.9709,252700.0
2010-12-01 10:30:00,64.07,64.13,64.0,64.06,870100.0,38.9648,39.0013,38.9222,38.9587,870100.0
2010-12-01 10:40:00,64.07,64.14,64.01,64.11,390500.0,38.9648,39.0073,38.9283,38.9891,390500.0
2010-12-01 10:50:00,64.1,64.11,64.02,64.02,368500.0,38.983,38.9891,38.9344,38.9344,368500.0
2010-12-01 11:00:00,64.03,64.07,64.0,64.06,239800.0,38.9405,38.9648,38.9222,38.9587,239800.0
2010-12-01 11:10:00,64.06,64.14,64.06,64.09,200900.0,38.9587,39.0073,38.9587,38.9769,200900.0
2010-12-01 11:20:00,64.1,64.16,64.07,64.13,234900.0,38.983,39.0195,38.9648,39.0013,234900.0
2010-12-01 11:30:00,64.14,64.22,64.13,64.2,259100.0,39.0073,39.056,39.0013,39.0438,259100.0
2010-12-01 11:40:00,64.2,64.24,64.19,64.24,139000.0,39.0438,39.0682,39.0378,39.0682,139000.0
2010-12-01 11:50:00,64.25,64.58,64.25,64.54,1086000.0,39.0742,39.2749,39.0742,39.2506,1086000.0
2010-12-01 12:00:00,64.54,64.63,64.48,64.56,718400.0,39.2506,39.3053,39.2141,39.2628,718400.0
2010-12-01 12:10:00,64.55,64.62,64.53,64.57,367100.0,39.2567,39.2993,39.2445,39.2689,367100.0
2010-12-01 12:20:00,64.57,64.61,64.55,64.58,308900.0,39.2689,39.2932,39.2567,39.2749,308900.0
2010-12-01 12:30:00,64.58,64.65,64.52,64.53,341000.0,39.2749,39.3175,39.2385,39.2445,341000.0
2010-12-01 12:40:00,64.53,64.57,64.51,64.55,225000.0,39.2445,39.2689,39.2324,39.2567,225000.0
2010-12-01 12:50:00,64.56,64.59,64.53,64.56,152100.0,39.2628,39.281,39.2445,39.2628,152100.0
2010-12-01 13:00:00,64.55,64.64,64.55,64.6,232700.0,39.2567,39.3114,39.2567,39.2871,232700.0
2010-12-01 13:10:00,64.6,64.71,64.52,64.52,350900.0,39.2871,39.354,39.2385,39.2385,350900.0
2010-12-01 13:20:00,64.52,64.59,64.46,64.49,477400.0,39.2385,39.281,39.202,39.2202,477400.0
2010-12-01 13:30:00,64.49,64.58,64.45,64.58,174700.0,39.2202,39.2749,39.1959,39.2749,174700.0
2010-12-01 13:40:00,64.58,64.63,64.5,64.6,252500.0,39.2749,39.3053,39.2263,39.2871,252500.0
2010-12-01 13:50:00,64.6,64.63,64.56,64.62,119700.0,39.2871,39.3053,39.2628,39.2993,119700.0
2010-12-01 14:00:00,64.62,64.65,64.51,64.54,374700.0,39.2993,39.3175,39.2324,39.2506,374700.0
2010-12-01 14:10:00,64.54,64.67,64.54,64.67,201800.0,39.2506,39.3297,39.2506,39.3297,201800.0
2010-12-01 14:20:00,64.68,64.68,64.6,64.6,293600.0,39.3358,39.3358,39.2871,39.2871,293600.0
2010-12-01 14:30:00,64.61,64.66,64.61,64.63,225200.0,39.2932,39.3236,39.2932,39.3053,225200.0
2010-12-01 14:40:00,64.63,64.7,64.63,64.65,203600.0,39.3053,39.3479,39.3053,39.3175,203600.0
2010-12-01 14:50:00,64.64,64.72,64.62,64.65,341900.0,39.3114,39.3601,39.2993,39.3175,341900.0
2010-12-01 15:00:00,64.65,64.66,64.55,64.57,154500.0,39.3175,39.3236,39.2567,39.2689,154500.0
2010-12-01 15:10:00,64.57,64.61,64.47,64.47,365600.0,39.2689,39.2932,39.208,39.208,365600.0
2010-12-01 15:20:00,64.49,64.54,64.47,64.5,220000.0,39.2202,39.2506,39.208,39.2263,220000.0
2010-12-01 15:30:00,64.49,64.55,64.47,64.54,404100.0,39.2202,39.2567,39.208,39.2506,404100.0
2010-12-01 15:40:00,64.55,64.6,64.5,64.53,1041500.0,39.2567,39.2871,39.2263,39.2445,1041500.0
2010-12-01 15:50:00,64.53,64.54,64.44,64.51,2460900.0,39.2445,39.2506,39.1898,39.2324,2460900.0
2010-12-02 09:30:00,64.55,64.77,64.54,64.71,756700.0,39.2567,39.3905,39.2506,39.354,756700.0
2010-12-02 09:40:00,64.71,64.95,64.71,64.92,485800.0,39.354,39.5,39.354,39.4817,485800.0
2010-12-02 09:50:00,64.91,64.99,64.87,64.99,371500.0,39.4756,39.5243,39.4513,39.5243,371500.0
2010-12-02 10:00:00,64.98,65.2,64.96,65.09,619900.0,39.5182,39.652,39.506,39.5851,619900.0
2010-12-02 10:10:00,65.09,65.18,65.09,65.11,285900.0,39.5851,39.6398,39.5851,39.5973,285900.0
2010-12-02 10:20:00,65.11,65.14,65.03,65.07,316800.0,39.5973,39.6155,39.5486,39.5729,316800.0
2010-12-02 10:30:00,65.07,65.28,65.04,65.22,934500.0,39.5729,39.7007,39.5547,39.6642,934500.0
2010-12-02 10:40:00,65.23,65.31,65.2,65.2,595100.0,39.6702,39.7189,39.652,39.652,595100.0
2010-12-02 10:50:00,65.2,65.29,65.11,65.29,509000.0,39.652,39.7067,39.5973,39.7067,509000.0
2010-12-02 11:00:00,65.3,65.35,65.23,65.29,468000.0,39.7128,39.7432,39.6702,39.7067,468000.0
2010-12-02 11:10:00,65.28,65.36,65.19,65.36,568500.0,39.7007,39.7493,39.6459,39.7493,568500.0
2010-12-02 11:20:00,65.36,65.4,65.31,65.37,436800.0,39.7493,39.7736,39.7189,39.7554,436800.0
2010-12-02 11:30:00,65.38,65.42,65.34,65.34,259000.0,39.7615,39.7858,39.7371,39.7371,259000.0
2010-12-02 11:40:00,65.35,65.38,65.33,65.33,194000.0,39.7432,39.7615,39.7311,39.7311,194000.0
2010-12-02 11:50:00,65.34,65.39,65.25,65.25,239500.0,39.7371,39.7675,39.6824,39.6824,239500.0
2010-12-02 12:00:00,65.25,65.28,65.22,65.28,377600.0,39.6824,39.7007,39.6642,39.7007,377600.0
2010-12-02 12:10:00,65.28,65.34,65.27,65.31,145600.0,39.7007,39.7371,39.6946,39.7189,145600.0
2010-12-02 12:20:00,65.31,65.32,65.26,65.28,192900.0,39.7189,39.725,39.6885,39.7007,192900.0
2010-12-02 12:30:00,65.28,65.34,65.26,65.33,163900.0,39.7007,39.7371,39.6885,39.7311,163900.0
2010-12-02 12:40:00,65.33,65.39,65.31,65.38,445400.0,39.7311,39.7675,39.7189,39.7615,445400.0
2010-12-02 12:50:00,65.37,65.39,65.24,65.24,158400.0,39.7554,39.7675,39.6763,39.6763,158400.0
2010-12-02 13:00:00,65.25,65.3,65.21,65.24,153400.0,39.6824,39.7128,39.6581,39.6763,153400.0
2010-12-02 13:10:00,65.24,65.26,65.19,65.23,213400.0,39.6763,39.6885,39.6459,39.6702,213400.0
2010-12-02 13:20:00,65.23,65.29,65.2,65.24,518400.0,39.6702,39.7067,39.652,39.6763,518400.0
2010-12-02 13:30:00,65.24,65.31,65.23,65.29,274600.0,39.6763,39.7189,39.6702,39.7067,274600.0
2010-12-02 13:40:00,65.3,65.34,65.28,65.34,126400.0,39.7128,39.7371,39.7007,39.7371,126400.0
2010-12-02 13:50:00,65.34,65.36,65.29,65.33,237000.0,39.7371,39.7493,39.7067,39.7311,237000.0
2010-12-02 14:00:00,65.34,65.43,65.34,65.42,258600.0,39.7371,39.7919,39.7371,39.7858,258600.0
2010-12-02 14:10:00,65.41,65.49,65.4,65.47,300600.0,39.7797,39.8284,39.7736,39.8162,300600.0
2010-12-02 14:20:00,65.48,65.57,65.47,65.5,351500.0,39.8223,39.877,39.8162,39.8344,351500.0
2010-12-02 14:30:00,65.5,65.5,65.41,65.46,175500.0,39.8344,39.8344,39.7797,39.8101,175500.0
2010-12-02 14:40:00,65.46,65.48,65.43,65.44,167100.0,39.8101,39.8223,39.7919,39.798,167100.0
2010-12-02 14:50:00,65.44,65.45,65.32,65.32,239800.0,39.798,39.804,39.725,39.725,239800.0
2010-12-02 15:00:00,65.33,65.4,65.28,65.38,314000.0,39.7311,39.7736,39.7007,39.7615,314000.0
2010-12-02 15:10:00,65.39,65.39,65.34,65.35,248700.0,39.7675,39.7675,39.7371,39.7432,248700.0
2010-12-02 15:20:00,65.35,65.42,65.35,65.4,372500.0,39.7432,39.7858,39.7432,39.7736,372500.0
2010-12-02 15:30:00,65.41,65.48,65.4,65.47,592700.0,39.7797,39.8223,39.7736,39.8162,592700.0
2010-12-02 15:40:00,65.47,65.54,65.44,65.54,1233000.0,39.8162,39.8588,39.798,39.8588,1233000.0
2010-12-02 15:50:00,65.53,65.56,65.48,65.51,1935500.0,39.8527,39.8709,39.8223,39.8405,1935500.0
2010-12-03 09:30:00,65.12,65.61,65.11,65.53,1000700.0,39.6033,39.9013,39.5973,39.8527,1000700.0
2010-12-03 09:40:00,65.53,65.7,65.53,65.62,363600.0,39.8527,39.9561,39.8527,39.9074,363600.0
2010-12-03 09:50:00,65.61,65.63,65.51,65.57,207200.0,39.9013,39.9135,39.8405,39.877,207200.0
2010-12-03 10:00:00,65.57,65.78,65.57,65.62,426200.0,39.877,40.0047,39.877,39.9074,426200.0
2010-12-03 10:10:00,65.62,65.62,65.45,65.56,369900.0,39.9074,39.9074,39.804,39.8709,369900.0
2010-12-03 10:20:00,65.56,65.59,65.5,65.57,257200.0,39.8709,39.8892,39.8344,39.877,257200.0
2010-12-03 10:30:00,65.57,65.75,65.57,65.7,292200.0,39.877,39.9865,39.877,39.9561,292200.0
2010-12-03 10:40:00,65.7,65.74,65.66,65.67,234300.0,39.9561,39.9804,39.9318,39.9378,234300.0
2010-12-03 10:50:00,65.67,65.79,65.66,65.74,190400.0,39.9378,40.0108,39.9318,39.9804,190400.0
2010-12-03 11:00:00,65.75,65.77,65.69,65.75,183100.0,39.9865,39.9986,39.95,39.9865,183100.0
2010-12-03 11:10:00,65.75,65.75,65.64,65.64,181800.0,39.9865,39.9865,39.9196,39.9196,181800.0
2010-12-03 11:20:00,65.65,65.66,65.55,65.58,149000.0,39.9257,39.9318,39.8649,39.8831,149000.0
2010-12-03 11:30:00,65.58,65.6,65.46,65.51,185700.0,39.8831,39.8953,39.8101,39.8405,185700.0
2010-12-03 11:40:00,65.51,65.61,65.5,65.59,112100.0,39.8405,39.9013,39.8344,39.8892,112100.0
2010-12-03 11:50:00,65.59,65.59,65.47,65.52,126300.0,39.8892,39.8892,39.8162,39.8466,126300.0
2010-12-03 12:00:00,65.52,65.61,65.5,65.57,119600.0,39.8466,39.9013,39.8344,39.877,119600.0
2010-12-03 12:10:00,65.57,65.58,65.49,65.51,117200.0,39.877,39.8831,39.8284,39.8405,117200.0
2010-12-03 12:20:00,65.51,65.55,65.46,65.49,152800.0,39.8405,39.8649,39.8101,39.8284,152800.0
2010-12-03 12:30:00,65.5,65.55,65.47,65.54,119400.0,39.8344,39.8649,39.8162,39.8588,119400.0
2010-12-03 12:40:00,65.55,65.59,65.5,65.53,161600.0,39.8649,39.8892,39.8344,39.8527,161600.0
2010-12-03 12:50:00,65.54,65.59,65.53,65.58,122500.0,39.8588,39.8892,39.8527,39.8831,122500.0
2010-12-03 13:00:00,65.58,65.65,65.58,65.61,157800.0,39.8831,39.9257,39.8831,39.9013,157800.0
2010-12-03 13:10:00,65.62,65.69,65.61,65.65,125500.0,39.9074,39.95,39.9013,39.9257,125500.0
2010-12-03 13:20:00,65.64,65.68,65.61,65.61,94400.0,39.9196,39.9439,39.9013,39.9013,94400.0
2010-12-03 13:30:00,65.62,65.63,65.53,65.54,130400.0,39.9074,39.9135,39.8527,39.8588,130400.0
2010-12-03 13:40:00,65.55,65.61,65.53,65.6,138400.0,39.8649,39.9013,39.8527,39.8953,138400.0
2010-12-03 13:50:00,65.6,65.65,65.6,65.63,76700.0,39.8953,39.9257,39.8953,39.9135,76700.0
2010-12-03 14:00:00,65.63,65.67,65.53,65.57,206200.0,39.9135,39.9378,39.8527,39.877,206200.0
2010-12-03 14:10:00,65.58,65.61,65.54,65.57,178400.0,39.8831,39.9013,39.8588,39.877,178400.0
2010-12-03 14:20:00,65.56,65.59,65.53,65.59,69600.0,39.8709,39.8892,39.8527,39.8892,69600.0
2010-12-03 14:30:00,65.58,65.67,65.57,65.66,87600.0,39.8831,39.9378,39.877,39.9318,87600.0
2010-12-03 14:40:00,65.66,65.72,65.64,65.72,123400.0,39.9318,39.9682,39.9196,39.9682,123400.0
2010-12-03 14:50:00,65.72,65.75,65.69,65.75,115600.0,39.9682,39.9865,39.95,39.9865,115600.0
2010-12-03 15:00:00,65.75,65.78,65.7,65.72,117100.0,39.9865,40.0047,39.9561,39.9682,117100.0
2010-12-03 15:10:00,65.72,65.72,65.67,65.67,120800.0,39.9682,39.9682,39.9378,39.9378,120800.0
2010-12-03 15:20:00,65.67,65.75,65.67,65.75,168100.0,39.9378,39.9865,39.9378,39.9865,168100.0
2010-12-03 15:30:00,65.75,65.86,65.7,65.84,306600.0,39.9865,40.0534,39.9561,40.0412,306600.0
2010-12-03 15:40:00,65.84,65.94,65.78,65.91,488500.0,40.0412,40.102,40.0047,40.0838,488500.0
2010-12-03 15:50:00,65.9,65.94,65.81,65.81,1501000.0,40.0777,40.102,40.023,40.023,1501000.0
2010-12-06 09:30:00,65.77,65.93,65.72,65.9,472900.0,39.9986,40.096,39.9682,40.0777,472900.0
2010-12-06 09:40:00,65.9,65.9,65.75,65.83,283200.0,40.0777,40.0777,39.9865,40.0351,283200.0
2010-12-06 09:50:00,65.83,65.97,65.73,65.92,352600.0,40.0351,40.1203,39.9743,40.0899,352600.0
2010-12-06 10:00:00,65.92,65.94,65.87,65.9,223500.0,40.0899,40.102,40.0595,40.0777,223500.0
2010-12-06 10:10:00,65.9,65.96,65.8,65.91,255000.0,40.0777,40.1142,40.0169,40.0838,255000.0
2010-12-06 10:20:00,65.91,66.03,65.87,66.03,248700.0,40.0838,40.1568,40.0595,40.1568,248700.0
2010-12-06 10:30:00,66.03,66.04,65.9,65.96,278900.0,40.1568,40.1629,40.0777,40.1142,278900.0
2010-12-06 10:40:00,65.96,66.0,65.91,65.97,118000.0,40.1142,40.1385,40.0838,40.1203,118000.0
2010-12-06 10:50:00,65.96,65.97,65.76,65.84,331700.0,40.1142,40.1203,39.9926,40.0412,331700.0
2010-12-06 11:00:00,65.84,65.89,65.79,65.89,197800.0,40.0412,40.0716,40.0108,40.0716,197800.0
2010-12-06 11:10:00,65.89,65.92,65.83,65.87,314200.0,40.0716,40.0899,40.0351,40.0595,314200.0
2010-12-06 11:20:00,65.86,65.89,65.79,65.84,201200.0,40.0534,40.0716,40.0108,40.0412,201200.0
2010-12-06 11:30:00,65.85,65.85,65.76,65.76,129900.0,40.0473,40.0473,39.9926,39.9926,129900.0
2010-12-06 11:40:00,65.77,65.87,65.77,65.8,242100.0,39.9986,40.0595,39.9986,40.0169,242100.0
2010-12-06 11:50:00,65.81,65.85,65.77,65.84,181800.0,40.023,40.0473,39.9986,40.0412,181800.0
2010-12-06 12:00:00,65.85,65.95,65.84,65.87,173500.0,40.0473,40.1081,40.0412,40.0595,173500.0
2010-12-06 12:10:00,65.87,65.91,65.84,65.87,145300.0,40.0595,40.0838,40.0412,40.0595,145300.0
2010-12-06 12:20:00,65.87,65.87,65.82,65.84,154200.0,40.0595,40.0595,40.0291,40.0412,154200.0
2010-12-06 12:30:00,65.84,65.9,65.84,65.89,139100.0,40.0412,40.0777,40.0412,40.0716,139100.0
2010-12-06 12:40:00,65.89,65.91,65.87,65.89,64800.0,40.0716,40.0838,40.0595,40.0716,64800.0
2010-12-06 12:50:00,65.89,65.96,65.87,65.96,81700.0,40.0716,40.1142,40.0595,40.1142,81700.0
2010-12-06 13:00:00,65.95,66.02,65.95,65.99,98000.0,40.1081,40.1507,40.1081,40.1324,98000.0
2010-12-06 13:10:00,65.98,66.0,65.93,65.99,106900.0,40.1264,40.1385,40.096,40.1324,106900.0
2010-12-06 13:20:00,65.99,66.03,65.98,66.01,132200.0,40.1324,40.1568,40.1264,40.1446,132200.0
2010-12-06 13:30:00,66.01,66.05,65.99,65.99,169600.0,40.1446,40.1689,40.1324,40.1324,169600.0
2010-12-06 13:40:00,65.99,66.06,65.98,66.01,120000.0,40.1324,40.175,40.1264,40.1446,120000.0
2010-12-06 13:50:00,66.02,66.07,65.99,66.03,215500.0,40.1507,40.1811,40.1324,40.1568,215500.0
2010-12-06 14:00:00,66.04,66.1,65.99,66.1,227000.0,40.1629,40.1993,40.1324,40.1993,227000.0
2010-12-06 14:10:00,66.09,66.1,66.05,66.09,123500.0,40.1933,40.1993,40.1689,40.1933,123500.0
2010-12-06 14:20:00,66.09,66.15,66.08,66.11,201900.0,40.1933,40.2298,40.1872,40.2054,201900.0
2010-12-06 14:30:00,66.1,66.16,66.07,66.14,217200.0,40.1993,40.2358,40.1811,40.2237,217200.0
2010-12-06 14:40:00,66.13,66.13,66.07,66.1,110100.0,40.2176,40.2176,40.1811,40.1993,110100.0
2010-12-06 14:50:00,66.1,66.12,66.06,66.07,125400.0,40.1993,40.2115,40.175,40.1811,125400.0
2010-12-06 15:00:00,66.07,66.13,66.06,66.13,137700.0,40.1811,40.2176,40.175,40.2176,137700.0
2010-12-06 15:10:00,66.13,66.15,66.09,66.14,280700.0,40.2176,40.2298,40.1933,40.2237,280700.0
2010-12-06 15:20:00,66.15,66.17,66.11,66.12,119600.0,40.2298,40.2419,40.2054,40.2115,119600.0
2010-12-06 15:30:00,66.12,66.14,66.05,66.14,288800.0,40.2115,40.2237,40.1689,40.2237,288800.0
2010-12-06 15:40:00,66.14,66.2,66.12,66.13,531600.0,40.2237,40.2602,40.2115,40.2176,531600.0
2010-12-06 15:50:00,66.13,66.13,66.02,66.04,1011800.0,40.2176,40.2176,40.1507,40.1629,1011800.0
2010-12-07 09:30:00,66.89,67.0,66.75,66.75,1259100.0,40.6798,40.7467,40.5946,40.5946,1259100.0
2010-12-07 09:40:00,66.76,66.86,66.51,66.55,883200.0,40.6007,40.6615,40.4487,40.473,883200.0
2010-12-07 09:50:00,66.55,66.57,66.23,66.24,538400.0,40.473,40.4852,40.2784,40.2845,538400.0
2010-12-07 10:00:00,66.23,66.37,66.21,66.23,731400.0,40.2784,40.3635,40.2662,40.2784,731400.0
2010-12-07 10:10:00,66.22,66.43,66.21,66.43,459000.0,40.2723,40.4,40.2662,40.4,459000.0
2010-12-07 10:20:00,66.43,66.43,66.18,66.19,431400.0,40.4,40.4,40.248,40.2541,431400.0
2010-12-07 10:30:00,66.19,66.2,66.04,66.15,847300.0,40.2541,40.2602,40.1629,40.2298,847300.0
2010-12-07 10:40:00,66.16,66.28,66.16,66.26,191300.0,40.2358,40.3088,40.2358,40.2966,191300.0
2010-12-07 10:50:00,66.26,66.3,66.18,66.29,256900.0,40.2966,40.321,40.248,40.3149,256900.0
2010-12-07 11:00:00,66.28,66.29,66.2,66.26,312200.0,40.3088,40.3149,40.2602,40.2966,312200.0
2010-12-07 11:10:00,66.26,66.35,66.25,66.3,680800.0,40.2966,40.3514,40.2906,40.321,680800.0
2010-12-07 11:20:00,66.3,66.32,66.24,66.28,290800.0,40.321,40.3331,40.2845,40.3088,290800.0
2010-12-07 11:30:00,66.28,66.31,66.24,66.26,312100.0,40.3088,40.3271,40.2845,40.2966,312100.0
2010-12-07 11:40:00,66.27,66.32,66.18,66.19,337900.0,40.3027,40.3331,40.248,40.2541,337900.0
2010-12-07 11:50:00,66.19,66.25,66.16,66.2,170400.0,40.2541,40.2906,40.2358,40.2602,170400.0
2010-12-07 12:00:00,66.21,66.24,66.05,66.06,211800.0,40.2662,40.2845,40.1689,40.175,211800.0
2010-12-07 12:10:00,66.07,66.17,66.03,66.11,224700.0,40.1811,40.2419,40.1568,40.2054,224700.0
2010-12-07 12:20:00,66.12,66.18,66.1,66.16,126800.0,40.2115,40.248,40.1993,40.2358,126800.0
2010-12-07 12:30:00,66.16,66.24,66.13,66.24,172100.0,40.2358,40.2845,40.2176,40.2845,172100.0
2010-12-07 12:40:00,66.23,66.27,66.18,66.27,301600.0,40.2784,40.3027,40.248,40.3027,301600.0
2010-12-07 12:50:00,66.27,66.27,66.19,66.26,99900.0,40.3027,40.3027,40.2541,40.2966,99900.0
2010-12-07 13:00:00,66.25,66.37,66.23,66.34,303500.0,40.2906,40.3635,40.2784,40.3453,303500.0
2010-12-07 13:10:00,66.34,66.34,66.15,66.23,601600.0,40.3453,40.3453,40.2298,40.2784,601600.0
2010-12-07 13:20:00,66.23,66.4,66.23,66.37,1229500.0,40.2784,40.3818,40.2784,40.3635,1229500.0
2010-12-07 13:30:00,66.36,66.39,66.3,66.34,419500.0,40.3575,40.3757,40.321,40.3453,419500.0
2010-12-07 13:40:00,66.35,66.42,66.32,66.41,256100.0,40.3514,40.394,40.3331,40.3879,256100.0
2010-12-07 13:50:00,66.41,66.43,66.3,66.3,390200.0,40.3879,40.4,40.321,40.321,390200.0
2010-12-07 14:00:00,66.31,66.39,66.31,66.33,205500.0,40.3271,40.3757,40.3271,40.3392,205500.0
2010-12-07 14:10:00,66.32,66.34,66.29,66.32,187300.0,40.3331,40.3453,40.3149,40.3331,187300.0
2010-12-07 14:20:00,66.33,66.39,66.32,66.36,264800.0,40.3392,40.3757,40.3331,40.3575,264800.0
2010-12-07 14:30:00,66.35,66.48,66.35,66.45,324100.0,40.3514,40.4304,40.3514,40.4122,324100.0
2010-12-07 14:40:00,66.45,66.47,66.38,66.39,243900.0,40.4122,40.4244,40.3696,40.3757,243900.0
2010-12-07 14:50:00,66.39,66.4,66.03,66.08,848200.0,40.3757,40.3818,40.1568,40.1872,848200.0
2010-12-07 15:00:00,66.08,66.14,65.96,66.05,590900.0,40.1872,40.2237,40.1142,40.1689,590900.0
2010-12-07 15:10:00,66.05,66.12,65.9,66.0,296000.0,40.1689,40.2115,40.0777,40.1385,296000.0
2010-12-07 15:20:00,66.0,66.05,65.87,66.02,620600.0,40.1385,40.1689,40.0595,40.1507,620600.0
2010-12-07 15:30:00,66.02,66.03,65.89,65.96,1489600.0,40.1507,40.1568,40.0716,40.1142,1489600.0
2010-12-07 15:40:00,65.97,66.02,65.63,65.75,1697600.0,40.1203,40.1507,39.9135,39.9865,1697600.0
2010-12-07 15:50:00,65.74,65.82,65.69,65.74,1617300.0,39.9804,40.0291,39.95,39.9804,1617300.0
2010-12-08 09:30:00,65.86,66.1,65.82,65.97,868700.0,40.0534,40.1993,40.0291,40.1203,868700.0
2010-12-08 09:40:00,65.97,66.16,65.93,65.94,539600.0,40.1203,40.2358,40.096,40.102,539600.0
2010-12-08 09:50:00,65.93,65.96,65.73,65.89,464100.0,40.096,40.1142,39.9743,40.0716,464100.0
2010-12-08 10:00:00,65.89,65.89,65.75,65.85,230100.0,40.0716,40.0716,39.9865,40.0473,230100.0
2010-12-08 10:10:00,65.84,65.84,65.6,65.6,442200.0,40.0412,40.0412,39.8953,39.8953,442200.0
2010-12-08 10:20:00,65.6,65.61,65.43,65.55,736000.0,39.8953,39.9013,39.7919,39.8649,736000.0
2010-12-08 10:30:00,65.54,65.55,65.14,65.15,762200.0,39.8588,39.8649,39.6155,39.6216,762200.0
2010-12-08 10:40:00,65.14,65.22,65.07,65.18,301800.0,39.6155,39.6642,39.5729,39.6398,301800.0
2010-12-08 10:50:00,65.17,65.33,65.12,65.33,334400.0,39.6338,39.7311,39.6033,39.7311,334400.0
2010-12-08 11:00:00,65.33,65.42,65.25,65.4,234000.0,39.7311,39.7858,39.6824,39.7736,234000.0
2010-12-08 11:10:00,65.4,65.44,65.3,65.3,202100.0,39.7736,39.798,39.7128,39.7128,202100.0
2010-12-08 11:20:00,65.3,65.4,65.28,65.31,154900.0,39.7128,39.7736,39.7007,39.7189,154900.0
2010-12-08 11:30:00,65.3,65.31,65.22,65.29,262200.0,39.7128,39.7189,39.6642,39.7067,262200.0
2010-12-08 11:40:00,65.3,65.46,65.28,65.45,319700.0,39.7128,39.8101,39.7007,39.804,319700.0
2010-12-08 11:50:00,65.46,65.54,65.45,65.5,245600.0,39.8101,39.8588,39.804,39.8344,245600.0
2010-12-08 12:00:00,65.51,65.52,65.45,65.47,79200.0,39.8405,39.8466,39.804,39.8162,79200.0
2010-12-08 12:10:00,65.48,65.51,65.42,65.42,111000.0,39.8223,39.8405,39.7858,39.7858,111000.0
2010-12-08 12:20:00,65.42,65.48,65.4,65.43,125300.0,39.7858,39.8223,39.7736,39.7919,125300.0
2010-12-08 12:30:00,65.42,65.43,65.35,65.38,120300.0,39.7858,39.7919,39.7432,39.7615,120300.0
2010-12-08 12:40:00,65.37,65.38,65.23,65.24,92900.0,39.7554,39.7615,39.6702,39.6763,92900.0
2010-12-08 12:50:00,65.24,65.31,65.21,65.31,122600.0,39.6763,39.7189,39.6581,39.7189,122600.0
2010-12-08 13:00:00,65.31,65.48,65.31,65.4,426000.0,39.7189,39.8223,39.7189,39.7736,426000.0
2010-12-08 13:10:00,65.4,65.51,65.37,65.39,244200.0,39.7736,39.8405,39.7554,39.7675,244200.0
2010-12-08 13:20:00,65.39,65.41,65.32,65.4,120200.0,39.7675,39.7797,39.725,39.7736,120200.0
2010-12-08 13:30:00,65.4,65.48,65.36,65.46,182000.0,39.7736,39.8223,39.7493,39.8101,182000.0
2010-12-08 13:40:00,65.46,65.52,65.36,65.37,243400.0,39.8101,39.8466,39.7493,39.7554,243400.0
2010-12-08 13:50:00,65.37,65.4,65.33,65.35,86700.0,39.7554,39.7736,39.7311,39.7432,86700.0
2010-12-08 14:00:00,65.36,65.4,65.31,65.36,138100.0,39.7493,39.7736,39.7189,39.7493,138100.0
2010-12-08 14:10:00,65.36,65.39,65.33,65.38,158500.0,39.7493,39.7675,39.7311,39.7615,158500.0
2010-12-08 14:20:00,65.38,65.41,65.32,65.38,149100.0,39.7615,39.7797,39.725,39.7615,149100.0
2010-12-08 14:30:00,65.38,65.51,65.37,65.46,249600.0,39.7615,39.8405,39.7554,39.8101,249600.0
2010-12-08 14:40:00,65.46,65.53,65.42,65.45,326200.0,39.8101,39.8527,39.7858,39.804,326200.0
2010-12-08 14:50:00,65.45,65.52,65.43,65.47,423300.0,39.804,39.8466,39.7919,39.8162,423300.0
2010-12-08 15:00:00,65.47,65.5,65.41,65.42,150100.0,39.8162,39.8344,39.7797,39.7858,150100.0
2010-12-08 15:10:00,65.42,65.43,65.28,65.32,213000.0,39.7858,39.7919,39.7007,39.725,213000.0
2010-12-08 15:20:00,65.32,65.38,65.3,65.32,141300.0,39.725,39.7615,39.7128,39.725,141300.0
2010-12-08 15:30:00,65.31,65.39,65.27,65.33,494300.0,39.7189,39.7675,39.6946,39.7311,494300.0
2010-12-08 15:40:00,65.34,65.45,65.29,65.42,439400.0,39.7371,39.804,39.7067,39.7858,439400.0
2010-12-08 15:50:00,65.43,65.55,65.43,65.44,1386700.0,39.7919,39.8649,39.7919,39.798,1386700.0
2010-12-09 09:30:00,65.82,65.94,65.71,65.72,562400.0,40.0291,40.102,39.9622,39.9682,562400.0
2010-12-09 09:40:00,65.72,65.81,65.65,65.72,277700.0,39.9682,40.023,39.9257,39.9682,277700.0
2010-12-09 09:50:00,65.73,65.95,65.73,65.89,299200.0,39.9743,40.1081,39.9743,40.0716,299200.0
2010-12-09 10:00:00,65.88,65.89,65.62,65.64,225800.0,40.0655,40.0716,39.9074,39.9196,225800.0
2010-12-09 10:10:00,65.64,65.64,65.47,65.5,371300.0,39.9196,39.9196,39.8162,39.8344,371300.0
2010-12-09 10:20:00,65.49,65.49,65.34,65.44,265800.0,39.8284,39.8284,39.7371,39.798,265800.0
2010-12-09 10:30:00,65.44,65.53,65.38,65.38,255300.0,39.798,39.8527,39.7615,39.7615,255300.0
2010-12-09 10:40:00,65.38,65.39,65.21,65.21,496100.0,39.7615,39.7675,39.6581,39.6581,496100.0
2010-12-09 10:50:00,65.22,65.25,65.12,65.23,300000.0,39.6642,39.6824,39.6033,39.6702,300000.0
2010-12-09 11:00:00,65.23,65.36,65.21,65.34,217800.0,39.6702,39.7493,39.6581,39.7371,217800.0
2010-12-09 11:10:00,65.34,65.41,65.29,65.29,241600.0,39.7371,39.7797,39.7067,39.7067,241600.0
2010-12-09 11:20:00,65.3,65.33,65.25,65.26,161600.0,39.7128,39.7311,39.6824,39.6885,161600.0
2010-12-09 11:30:00,65.27,65.34,65.17,65.22,287800.0,39.6946,39.7371,39.6338,39.6642,287800.0
2010-12-09 11:40:00,65.22,65.22,65.08,65.11,242600.0,39.6642,39.6642,39.579,39.5973,242600.0
2010-12-09 11:50:00,65.11,65.22,65.09,65.21,163800.0,39.5973,39.6642,39.5851,39.6581,163800.0
2010-12-09 12:00:00,65.19,65.28,65.18,65.25,194500.0,39.6459,39.7007,39.6398,39.6824,194500.0
2010-12-09 12:10:00,65.24,65.25,65.18,65.18,79500.0,39.6763,39.6824,39.6398,39.6398,79500.0
2010-12-09 12:20:00,65.19,65.3,65.19,65.3,165300.0,39.6459,39.7128,39.6459,39.7128,165300.0
2010-12-09 12:30:00,65.29,65.32,65.25,65.27,148600.0,39.7067,39.725,39.6824,39.6946,148600.0
2010-12-09 12:40:00,65.27,65.31,65.24,65.3,85600.0,39.6946,39.7189,39.6763,39.7128,85600.0
2010-12-09 12:50:00,65.3,65.39,65.3,65.34,95200.0,39.7128,39.7675,39.7128,39.7371,95200.0
2010-12-09 13:00:00,65.34,65.57,65.32,65.57,593000.0,39.7371,39.877,39.725,39.877,593000.0
2010-12-09 13:10:00,65.57,65.64,65.52,65.53,158500.0,39.877,39.9196,39.8466,39.8527,158500.0
2010-12-09 13:20:00,65.52,65.55,65.47,65.52,270300.0,39.8466,39.8649,39.8162,39.8466,270300.0
2010-12-09 13:30:00,65.52,65.57,65.42,65.44,150300.0,39.8466,39.877,39.7858,39.798,150300.0
2010-12-09 13:40:00,65.42,65.5,65.42,65.48,119700.0,39.7858,39.8344,39.7858,39.8223,119700.0
2010-12-09 13:50:00,65.49,65.54,65.47,65.53,125100.0,39.8284,39.8588,39.8162,39.8527,125100.0
2010-12-09 14:00:00,65.52,65.54,65.36,65.36,164000.0,39.8466,39.8588,39.7493,39.7493,164000.0
2010-12-09 14:10:00,65.35,65.35,65.29,65.33,310800.0,39.7432,39.7432,39.7067,39.7311,310800.0
2010-12-09 14:20:00,65.32,65.45,65.32,65.43,119600.0,39.725,39.804,39.725,39.7919,119600.0
2010-12-09 14:30:00,65.42,65.45,65.38,65.41,94200.0,39.7858,39.804,39.7615,39.7797,94200.0
2010-12-09 14:40:00,65.41,65.46,65.35,65.35,143900.0,39.7797,39.8101,39.7432,39.7432,143900.0
2010-12-09 14:50:00,65.34,65.48,65.34,65.48,132000.0,39.7371,39.8223,39.7371,39.8223,132000.0
2010-12-09 15:00:00,65.49,65.5,65.43,65.46,169100.0,39.8284,39.8344,39.7919,39.8101,169100.0
2010-12-09 15:10:00,65.46,65.55,65.46,65.55,83400.0,39.8101,39.8649,39.8101,39.8649,83400.0
2010-12-09 15:20:00,65.54,65.54,65.49,65.51,270100.0,39.8588,39.8588,39.8284,39.8405,270100.0
2010-12-09 15:30:00,65.51,65.54,65.45,65.54,477300.0,39.8405,39.8588,39.804,39.8588,477300.0
2010-12-09 15:40:00,65.53,65.71,65.52,65.66,515700.0,39.8527,39.9622,39.8466,39.9318,515700.0
2010-12-09 15:50:00,65.66,65.67,65.57,65.67,1005100.0,39.9318,39.9378,39.877,39.9378,1005100.0
2010-12-10 09:30:00,65.78,65.87,65.69,65.86,434700.0,40.0047,40.0595,39.95,40.0534,434700.0
2010-12-10 09:40:00,65.86,65.9,65.79,65.79,285300.0,40.0534,40.0777,40.0108,40.0108,285300.0
2010-12-10 09:50:00,65.78,65.83,65.72,65.75,724700.0,40.0047,40.0351,39.9682,39.9865,724700.0
2010-12-10 10:00:00,65.76,65.77,65.62,65.63,222400.0,39.9926,39.9986,39.9074,39.9135,222400.0
2010-12-10 10:10:00,65.64,65.64,65.49,65.59,403900.0,39.9196,39.9196,39.8284,39.8892,403900.0
2010-12-10 10:20:00,65.59,65.74,65.59,65.74,189800.0,39.8892,39.9804,39.8892,39.9804,189800.0
2010-12-10 10:30:00,65.73,65.75,65.61,65.65,175800.0,39.9743,39.9865,39.9013,39.9257,175800.0
2010-12-10 10:40:00,65.64,65.79,65.63,65.74,160100.0,39.9196,40.0108,39.9135,39.9804,160100.0
2010-12-10 10:50:00,65.74,65.78,65.72,65.74,163300.0,39.9804,40.0047,39.9682,39.9804,163300.0
2010-12-10 11:00:00,65.74,65.82,65.72,65.81,135700.0,39.9804,40.0291,39.9682,40.023,135700.0
2010-12-10 11:10:00,65.82,65.83,65.75,65.75,153300.0,40.0291,40.0351,39.9865,39.9865,153300.0
2010-12-10 11:20:00,65.76,65.78,65.67,65.68,165500.0,39.9926,40.0047,39.9378,39.9439,165500.0
2010-12-10 11:30:00,65.68,65.72,65.62,65.64,153700.0,39.9439,39.9682,39.9074,39.9196,153700.0
2010-12-10 11:40:00,65.64,65.71,65.62,65.7,88000.0,39.9196,39.9622,39.9074,39.9561,88000.0
2010-12-10 11:50:00,65.71,65.77,65.63,65.77,464200.0,39.9622,39.9986,39.9135,39.9986,464200.0
2010-12-10 12:00:00,65.77,65.77,65.71,65.75,249400.0,39.9986,39.9986,39.9622,39.9865,249400.0
2010-12-10 12:10:00,65.76,65.78,65.7,65.72,85100.0,39.9926,40.0047,39.9561,39.9682,85100.0
2010-12-10 12:20:00,65.74,65.77,65.7,65.76,53300.0,39.9804,39.9986,39.9561,39.9926,53300.0
2010-12-10 12:30:00,65.75,65.77,65.74,65.76,89500.0,39.9865,39.9986,39.9804,39.9926,89500.0
2010-12-10 12:40:00,65.76,65.78,65.65,65.68,151900.0,39.9926,40.0047,39.9257,39.9439,151900.0
2010-12-10 12:50:00,65.68,65.71,65.64,65.67,109500.0,39.9439,39.9622,39.9196,39.9378,109500.0
2010-12-10 13:00:00,65.67,65.67,65.61,65.65,97900.0,39.9378,39.9378,39.9013,39.9257,97900.0
2010-12-10 13:10:00,65.64,65.69,65.62,65.63,197100.0,39.9196,39.95,39.9074,39.9135,197100.0
2010-12-10 13:20:00,65.63,65.67,65.58,65.65,174800.0,39.9135,39.9378,39.8831,39.9257,174800.0
2010-12-10 13:30:00,65.65,65.69,65.63,65.69,91800.0,39.9257,39.95,39.9135,39.95,91800.0
2010-12-10 13:40:00,65.68,65.75,65.66,65.73,125900.0,39.9439,39.9865,39.9318,39.9743,125900.0
2010-12-10 13:50:00,65.73,65.77,65.69,65.75,94600.0,39.9743,39.9986,39.95,39.9865,94600.0
2010-12-10 14:00:00,65.74,65.75,65.72,65.74,84100.0,39.9804,39.9865,39.9682,39.9804,84100.0
2010-12-10 14:10:00,65.74,65.77,65.73,65.76,433500.0,39.9804,39.9986,39.9743,39.9926,433500.0
2010-12-10 14:20:00,65.77,65.8,65.72,65.72,121300.0,39.9986,40.0169,39.9682,39.9682,121300.0
2010-12-10 14:30:00,65.71,65.82,65.68,65.81,141400.0,39.9622,40.0291,39.9439,40.023,141400.0
2010-12-10 14:40:00,65.8,65.84,65.79,65.84,63100.0,40.0169,40.0412,40.0108,40.0412,63100.0
2010-12-10 14:50:00,65.83,65.87,65.82,65.87,110600.0,40.0351,40.0595,40.0291,40.0595,110600.0
2010-12-10 15:00:00,65.87,65.88,65.83,65.86,133500.0,40.0595,40.0655,40.0351,40.0534,133500.0
2010-12-10 15:10:00,65.86,65.86,65.79,65.81,131200.0,40.0534,40.0534,40.0108,40.023,131200.0
2010-12-10 15:20:00,65.81,65.88,65.8,65.88,160200.0,40.023,40.0655,40.0169,40.0655,160200.0
2010-12-10 15:30:00,65.88,65.95,65.87,65.94,254400.0,40.0655,40.1081,40.0595,40.102,254400.0
2010-12-10 15:40:00,65.93,65.97,65.89,65.94,366000.0,40.096,40.1203,40.0716,40.102,366000.0
2010-12-10 15:50:00,65.94,65.97,65.86,65.89,920400.0,40.102,40.1203,40.0534,40.0716,920400.0
2010-12-13 09:30:00,66.31,66.61,66.22,66.43,1061300.0,40.3271,40.5095,40.2723,40.4,1061300.0
2010-12-13 09:40:00,66.43,66.66,66.41,66.64,436100.0,40.4,40.5399,40.3879,40.5277,436100.0
2010-12-13 09:50:00,66.63,66.68,66.53,66.54,277100.0,40.5217,40.5521,40.4609,40.4669,277100.0
2010-12-13 10:00:00,66.55,66.77,66.55,66.73,369700.0,40.473,40.6068,40.473,40.5825,369700.0
2010-12-13 10:10:00,66.73,66.77,66.66,66.74,248000.0,40.5825,40.6068,40.5399,40.5886,248000.0
2010-12-13 10:20:00,66.75,66.81,66.73,66.73,320900.0,40.5946,40.6311,40.5825,40.5825,320900.0
2010-12-13 10:30:00,66.72,66.83,66.71,66.75,280800.0,40.5764,40.6433,40.5703,40.5946,280800.0
2010-12-13 10:40:00,66.75,66.87,66.69,66.83,332900.0,40.5946,40.6676,40.5582,40.6433,332900.0
2010-12-13 10:50:00,66.83,66.83,66.76,66.78,270600.0,40.6433,40.6433,40.6007,40.6129,270600.0
2010-12-13 11:00:00,66.78,66.8,66.72,66.77,285300.0,40.6129,40.6251,40.5764,40.6068,285300.0
2010-12-13 11:10:00,66.77,66.83,66.68,66.81,223700.0,40.6068,40.6433,40.5521,40.6311,223700.0
2010-12-13 11:20:00,66.8,66.84,66.68,66.69,354800.0,40.6251,40.6494,40.5521,40.5582,354800.0
2010-12-13 11:30:00,66.69,66.77,66.68,66.77,271000.0,40.5582,40.6068,40.5521,40.6068,271000.0
2010-12-13 11:40:00,66.77,66.82,66.69,66.8,153300.0,40.6068,40.6372,40.5582,40.6251,153300.0
2010-12-13 11:50:00,66.78,66.84,66.78,66.81,202900.0,40.6129,40.6494,40.6129,40.6311,202900.0
2010-12-13 12:00:00,66.81,66.85,66.72,66.72,164000.0,40.6311,40.6555,40.5764,40.5764,164000.0
2010-12-13 12:10:00,66.72,66.82,66.72,66.79,170500.0,40.5764,40.6372,40.5764,40.619,170500.0
2010-12-13 12:20:00,66.79,66.83,66.77,66.78,110500.0,40.619,40.6433,40.6068,40.6129,110500.0
2010-12-13 12:30:00,66.78,66.85,66.77,66.8,73800.0,40.6129,40.6555,40.6068,40.6251,73800.0
2010-12-13 12:40:00,66.8,66.86,66.76,66.85,149200.0,40.6251,40.6615,40.6007,40.6555,149200.0
2010-12-13 12:50:00,66.85,66.87,66.81,66.85,137500.0,40.6555,40.6676,40.6311,40.6555,137500.0
2010-12-13 13:00:00,66.84,66.84,66.79,66.83,107900.0,40.6494,40.6494,40.619,40.6433,107900.0
2010-12-13 13:10:00,66.83,66.86,66.81,66.85,125900.0,40.6433,40.6615,40.6311,40.6555,125900.0
2010-12-13 13:20:00,66.85,66.87,66.83,66.85,171900.0,40.6555,40.6676,40.6433,40.6555,171900.0
2010-12-13 13:30:00,66.85,66.86,66.78,66.8,230400.0,40.6555,40.6615,40.6129,40.6251,230400.0
2010-12-13 13:40:00,66.8,66.81,66.75,66.76,127100.0,40.6251,40.6311,40.5946,40.6007,127100.0
2010-12-13 13:50:00,66.77,66.87,66.76,66.84,216100.0,40.6068,40.6676,40.6007,40.6494,216100.0
2010-12-13 14:00:00,66.84,66.89,66.82,66.84,186100.0,40.6494,40.6798,40.6372,40.6494,186100.0
2010-12-13 14:10:00,66.84,66.86,66.78,66.8,165400.0,40.6494,40.6615,40.6129,40.6251,165400.0
2010-12-13 14:20:00,66.81,66.85,66.79,66.82,166700.0,40.6311,40.6555,40.619,40.6372,166700.0
2010-12-13 14:30:00,66.82,66.91,66.82,66.91,181800.0,40.6372,40.692,40.6372,40.692,181800.0
2010-12-13 14:40:00,66.91,66.97,66.89,66.93,217800.0,40.692,40.7284,40.6798,40.7041,217800.0
2010-12-13 14:50:00,66.93,66.93,66.86,66.87,242400.0,40.7041,40.7041,40.6615,40.6676,242400.0
2010-12-13 15:00:00,66.87,66.88,66.76,66.77,245000.0,40.6676,40.6737,40.6007,40.6068,245000.0
2010-12-13 15:10:00,66.76,66.77,66.67,66.7,320400.0,40.6007,40.6068,40.546,40.5642,320400.0
2010-12-13 15:20:00,66.7,66.71,66.63,66.64,260000.0,40.5642,40.5703,40.5217,40.5277,260000.0
2010-12-13 15:30:00,66.64,66.66,66.56,66.65,665400.0,40.5277,40.5399,40.4791,40.5338,665400.0
2010-12-13 15:40:00,66.66,66.67,66.41,66.47,812600.0,40.5399,40.546,40.3879,40.4244,812600.0
2010-12-13 15:50:00,66.48,66.52,66.39,66.42,1417000.0,40.4304,40.4548,40.3757,40.394,1417000.0
2010-12-14 09:30:00,66.54,66.58,66.23,66.24,589700.0,40.4669,40.4913,40.2784,40.2845,589700.0
2010-12-14 09:40:00,66.23,66.32,66.12,66.26,520000.0,40.2784,40.3331,40.2115,40.2966,520000.0
2010-12-14 09:50:00,66.27,66.4,66.19,66.36,319400.0,40.3027,40.3818,40.2541,40.3575,319400.0
2010-12-14 10:00:00,66.36,66.41,66.34,66.4,225800.0,40.3575,40.3879,40.3453,40.3818,225800.0
2010-12-14 10:10:00,66.41,66.42,66.33,66.4,518200.0,40.3879,40.394,40.3392,40.3818,518200.0
2010-12-14 10:20:00,66.4,66.46,66.39,66.42,156400.0,40.3818,40.4183,40.3757,40.394,156400.0
2010-12-14 10:30:00,66.42,66.48,66.41,66.45,233300.0,40.394,40.4304,40.3879,40.4122,233300.0
2010-12-14 10:40:00,66.46,66.48,66.33,66.33,141200.0,40.4183,40.4304,40.3392,40.3392,141200.0
2010-12-14 10:50:00,66.33,66.45,66.32,66.37,136100.0,40.3392,40.4122,40.3331,40.3635,136100.0
2010-12-14 11:00:00,66.38,66.48,66.36,66.42,183800.0,40.3696,40.4304,40.3575,40.394,183800.0
2010-12-14 11:10:00,66.41,66.56,66.4,66.54,168600.0,40.3879,40.4791,40.3818,40.4669,168600.0
2010-12-14 11:20:00,66.54,66.59,66.52,66.54,154600.0,40.4669,40.4973,40.4548,40.4669,154600.0
2010-12-14 11:30:00,66.55,66.66,66.54,66.66,122900.0,40.473,40.5399,40.4669,40.5399,122900.0
2010-12-14 11:40:00,66.66,66.68,66.61,66.66,136700.0,40.5399,40.5521,40.5095,40.5399,136700.0
2010-12-14 11:50:00,66.66,66.68,66.62,66.66,91200.0,40.5399,40.5521,40.5156,40.5399,91200.0
2010-12-14 12:00:00,66.66,66.72,66.64,66.71,108600.0,40.5399,40.5764,40.5277,40.5703,108600.0
2010-12-14 12:10:00,66.71,66.72,66.63,66.63,83000.0,40.5703,40.5764,40.5217,40.5217,83000.0
2010-12-14 12:20:00,66.63,66.65,66.59,66.64,85400.0,40.5217,40.5338,40.4973,40.5277,85400.0
2010-12-14 12:30:00,66.64,66.64,66.58,66.6,194000.0,40.5277,40.5277,40.4913,40.5034,194000.0
2010-12-14 12:40:00,66.61,66.63,66.58,66.62,141100.0,40.5095,40.5217,40.4913,40.5156,141100.0
2010-12-14 12:50:00,66.61,66.66,66.6,66.63,91300.0,40.5095,40.5399,40.5034,40.5217,91300.0
2010-12-14 13:00:00,66.63,66.69,66.62,66.69,224500.0,40.5217,40.5582,40.5156,40.5582,224500.0
2010-12-14 13:10:00,66.68,66.7,66.65,66.65,112000.0,40.5521,40.5642,40.5338,40.5338,112000.0
2010-12-14 13:20:00,66.65,66.65,66.62,66.63,181700.0,40.5338,40.5338,40.5156,40.5217,181700.0
2010-12-14 13:30:00,66.63,66.63,66.6,66.61,124000.0,40.5217,40.5217,40.5034,40.5095,124000.0
2010-12-14 13:40:00,66.61,66.62,66.55,66.57,91100.0,40.5095,40.5156,40.473,40.4852,91100.0
2010-12-14 13:50:00,66.57,66.59,66.53,66.56,69900.0,40.4852,40.4973,40.4609,40.4791,69900.0
2010-12-14 14:00:00,66.55,66.57,66.51,66.51,186500.0,40.473,40.4852,40.4487,40.4487,186500.0
2010-12-14 14:10:00,66.51,66.66,66.47,66.63,477200.0,40.4487,40.5399,40.4244,40.5217,477200.0
2010-12-14 14:20:00,66.63,66.65,66.4,66.48,443700.0,40.5217,40.5338,40.3818,40.4304,443700.0
2010-12-14 14:30:00,66.47,66.57,66.43,66.43,383400.0,40.4244,40.4852,40.4,40.4,383400.0
2010-12-14 14:40:00,66.43,66.45,66.26,66.29,657700.0,40.4,40.4122,40.2966,40.3149,657700.0
2010-12-14 14:50:00,66.29,66.37,66.25,66.36,271200.0,40.3149,40.3635,40.2906,40.3575,271200.0
2010-12-14 15:00:00,66.36,66.38,66.31,66.33,167000.0,40.3575,40.3696,40.3271,40.3392,167000.0
2010-12-14 15:10:00,66.33,66.34,66.1,66.11,407200.0,40.3392,40.3453,40.1993,40.2054,407200.0
2010-12-14 15:20:00,66.11,66.17,65.98,66.05,479700.0,40.2054,40.2419,40.1264,40.1689,479700.0
2010-12-14 15:30:00,66.05,66.14,65.93,66.0,376500.0,40.1689,40.2237,40.096,40.1385,376500.0
2010-12-14 15:40:00,66.0,66.09,65.98,66.03,713800.0,40.1385,40.1933,40.1264,40.1568,713800.0
2010-12-14 15:50:00,66.03,66.17,66.03,66.16,1136100.0,40.1568,40.2419,40.1568,40.2358,1136100.0
2010-12-15 09:30:00,65.97,66.17,65.87,66.02,517600.0,40.1203,40.2419,40.0595,40.1507,517600.0
2010-12-15 09:40:00,66.02,66.12,65.96,65.99,276300.0,40.1507,40.2115,40.1142,40.1324,276300.0
2010-12-15 09:50:00,65.98,66.05,65.91,66.04,170300.0,40.1264,40.1689,40.0838,40.1629,170300.0
2010-12-15 10:00:00,66.05,66.11,65.98,65.98,253900.0,40.1689,40.2054,40.1264,40.1264,253900.0
2010-12-15 10:10:00,65.97,66.1,65.97,66.05,272500.0,40.1203,40.1993,40.1203,40.1689,272500.0
2010-12-15 10:20:00,66.04,66.07,65.99,66.04,342100.0,40.1629,40.1811,40.1324,40.1629,342100.0
2010-12-15 10:30:00,66.05,66.36,66.04,66.34,1131000.0,40.1689,40.3575,40.1629,40.3453,1131000.0
2010-12-15 10:40:00,66.34,66.38,66.29,66.36,313900.0,40.3453,40.3696,40.3149,40.3575,313900.0
2010-12-15 10:50:00,66.35,66.36,66.24,66.24,109400.0,40.3514,40.3575,40.2845,40.2845,109400.0
2010-12-15 11:00:00,66.23,66.32,66.22,66.24,147500.0,40.2784,40.3331,40.2723,40.2845,147500.0
2010-12-15 11:10:00,66.23,66.23,66.01,66.05,359300.0,40.2784,40.2784,40.1446,40.1689,359300.0
2010-12-15 11:20:00,66.04,66.08,65.97,66.05,176400.0,40.1629,40.1872,40.1203,40.1689,176400.0
2010-12-15 11:30:00,66.06,66.07,65.95,65.97,147500.0,40.175,40.1811,40.1081,40.1203,147500.0
2010-12-15 11:40:00,65.96,66.03,65.95,66.03,187100.0,40.1142,40.1568,40.1081,40.1568,187100.0
2010-12-15 11:50:00,66.02,66.08,66.01,66.07,88500.0,40.1507,40.1872,40.1446,40.1811,88500.0
2010-12-15 12:00:00,66.06,66.07,65.98,65.98,70600.0,40.175,40.1811,40.1264,40.1264,70600.0
2010-12-15 12:10:00,65.97,66.0,65.9,65.97,192700.0,40.1203,40.1385,40.0777,40.1203,192700.0
2010-12-15 12:20:00,65.96,66.0,65.94,65.98,56300.0,40.1142,40.1385,40.102,40.1264,56300.0
2010-12-15 12:30:00,65.99,65.99,65.91,65.91,115200.0,40.1324,40.1324,40.0838,40.0838,115200.0
2010-12-15 12:40:00,65.92,65.94,65.82,65.88,193500.0,40.0899,40.102,40.0291,40.0655,193500.0
2010-12-15 12:50:00,65.88,65.92,65.8,65.92,216200.0,40.0655,40.0899,40.0169,40.0899,216200.0
2010-12-15 13:00:00,65.92,65.94,65.84,65.94,281200.0,40.0899,40.102,40.0412,40.102,281200.0
2010-12-15 13:10:00,65.93,65.99,65.9,65.94,150200.0,40.096,40.1324,40.0777,40.102,150200.0
2010-12-15 13:20:00,65.93,65.99,65.89,65.98,247500.0,40.096,40.1324,40.0716,40.1264,247500.0
2010-12-15 13:30:00,65.97,66.03,65.94,65.98,186600.0,40.1203,40.1568,40.102,40.1264,186600.0
2010-12-15 13:40:00,65.98,66.06,65.95,66.04,129400.0,40.1264,40.175,40.1081,40.1629,129400.0
2010-12-15 13:50:00,66.04,66.11,66.01,66.08,94000.0,40.1629,40.2054,40.1446,40.1872,94000.0
2010-12-15 14:00:00,66.08,66.11,65.96,65.98,362700.0,40.1872,40.2054,40.1142,40.1264,362700.0
2010-12-15 14:10:00,65.98,65.98,65.92,65.93,118600.0,40.1264,40.1264,40.0899,40.096,118600.0
2010-12-15 14:20:00,65.92,65.93,65.79,65.79,224700.0,40.0899,40.096,40.0108,40.0108,224700.0
2010-12-15 14:30:00,65.8,65.86,65.67,65.79,307000.0,40.0169,40.0534,39.9378,40.0108,307000.0
2010-12-15 14:40:00,65.79,65.84,65.73,65.8,202700.0,40.0108,40.0412,39.9743,40.0169,202700.0
2010-12-15 14:50:00,65.79,65.8,65.6,65.66,423600.0,40.0108,40.0169,39.8953,39.9318,423600.0
2010-12-15 15:00:00,65.66,65.82,65.64,65.75,326100.0,39.9318,40.0291,39.9196,39.9865,326100.0
2010-12-15 15:10:00,65.75,65.75,65.68,65.75,161100.0,39.9865,39.9865,39.9439,39.9865,161100.0
2010-12-15 15:20:00,65.74,65.93,65.73,65.85,352700.0,39.9804,40.096,39.9743,40.0473,352700.0
2010-12-15 15:30:00,65.84,65.92,65.79,65.88,330300.0,40.0412,40.0899,40.0108,40.0655,330300.0
2010-12-15 15:40:00,65.88,65.89,65.73,65.79,624800.0,40.0655,40.0716,39.9743,40.0108,624800.0
2010-12-15 15:50:00,65.78,65.81,65.66,65.72,1025600.0,40.0047,40.023,39.9318,39.9682,1025600.0
2010-12-16 09:30:00,65.76,65.93,65.72,65.86,439900.0,39.9926,40.096,39.9682,40.0534,439900.0
2010-12-16 09:40:00,65.84,65.92,65.58,65.62,486200.0,40.0412,40.0899,39.8831,39.9074,486200.0
2010-12-16 09:50:00,65.62,65.68,65.25,65.25,481300.0,39.9074,39.9439,39.6824,39.6824,481300.0
2010-12-16 10:00:00,65.26,65.5,65.25,65.4,691500.0,39.6885,39.8344,39.6824,39.7736,691500.0
2010-12-16 10:10:00,65.39,65.49,65.31,65.48,458100.0,39.7675,39.8284,39.7189,39.8223,458100.0
2010-12-16 10:20:00,65.48,65.63,65.46,65.48,449600.0,39.8223,39.9135,39.8101,39.8223,449600.0
2010-12-16 10:30:00,65.47,65.56,65.38,65.5,181800.0,39.8162,39.8709,39.7615,39.8344,181800.0
2010-12-16 10:40:00,65.5,65.6,65.5,65.58,169900.0,39.8344,39.8953,39.8344,39.8831,169900.0
2010-12-16 10:50:00,65.59,65.64,65.5,65.62,171700.0,39.8892,39.9196,39.8344,39.9074,171700.0
2010-12-16 11:00:00,65.62,65.67,65.59,65.62,127600.0,39.9074,39.9378,39.8892,39.9074,127600.0
2010-12-16 11:10:00,65.62,65.86,65.62,65.85,265200.0,39.9074,40.0534,39.9074,40.0473,265200.0
2010-12-16 11:20:00,65.85,65.89,65.79,65.86,343400.0,40.0473,40.0716,40.0108,40.0534,343400.0
2010-12-16 11:30:00,65.86,65.86,65.78,65.8,198500.0,40.0534,40.0534,40.0047,40.0169,198500.0
2010-12-16 11:40:00,65.8,65.85,65.76,65.78,125400.0,40.0169,40.0473,39.9926,40.0047,125400.0
2010-12-16 11:50:00,65.78,65.86,65.77,65.82,162000.0,40.0047,40.0534,39.9986,40.0291,162000.0
2010-12-16 12:00:00,65.82,65.84,65.8,65.81,64500.0,40.0291,40.0412,40.0169,40.023,64500.0
2010-12-16 12:10:00,65.8,65.8,65.73,65.74,72400.0,40.0169,40.0169,39.9743,39.9804,72400.0
2010-12-16 12:20:00,65.74,65.79,65.73,65.73,63700.0,39.9804,40.0108,39.9743,39.9743,63700.0
2010-12-16 12:30:00,65.73,65.84,65.73,65.83,76700.0,39.9743,40.0412,39.9743,40.0351,76700.0
2010-12-16 12:40:00,65.84,65.91,65.82,65.85,151900.0,40.0412,40.0838,40.0291,40.0473,151900.0
2010-12-16 12:50:00,65.85,65.94,65.85,65.91,133000.0,40.0473,40.102,40.0473,40.0838,133000.0
2010-12-16 13:00:00,65.91,65.95,65.89,65.92,135700.0,40.0838,40.1081,40.0716,40.0899,135700.0
2010-12-16 13:10:00,65.91,65.95,65.9,65.95,237100.0,40.0838,40.1081,40.0777,40.1081,237100.0
2010-12-16 13:20:00,65.94,65.96,65.9,65.91,89700.0,40.102,40.1142,40.0777,40.0838,89700.0
2010-12-16 13:30:00,65.92,65.99,65.88,65.98,128900.0,40.0899,40.1324,40.0655,40.1264,128900.0
2010-12-16 13:40:00,65.98,66.09,65.98,66.08,237500.0,40.1264,40.1933,40.1264,40.1872,237500.0
2010-12-16 13:50:00,66.08,66.09,65.99,66.02,198200.0,40.1872,40.1933,40.1324,40.1507,198200.0
2010-12-16 14:00:00,66.03,66.07,66.01,66.05,128900.0,40.1568,40.1811,40.1446,40.1689,128900.0
2010-12-16 14:10:00,66.06,66.06,65.97,66.01,214100.0,40.175,40.175,40.1203,40.1446,214100.0
2010-12-16 14:20:00,66.0,66.04,65.96,66.01,207800.0,40.1385,40.1629,40.1142,40.1446,207800.0
2010-12-16 14:30:00,66.01,66.07,65.94,66.06,194900.0,40.1446,40.1811,40.102,40.175,194900.0
2010-12-16 14:40:00,66.06,66.08,66.03,66.06,192200.0,40.175,40.1872,40.1568,40.175,192200.0
2010-12-16 14:50:00,66.05,66.05,65.98,66.02,324000.0,40.1689,40.1689,40.1264,40.1507,324000.0
2010-12-16 15:00:00,66.02,66.13,66.02,66.11,204000.0,40.1507,40.2176,40.1507,40.2054,204000.0
2010-12-16 15:10:00,66.12,66.15,66.04,66.04,394400.0,40.2115,40.2298,40.1629,40.1629,394400.0
2010-12-16 15:20:00,66.04,66.07,65.96,66.06,384300.0,40.1629,40.1811,40.1142,40.175,384300.0
2010-12-16 15:30:00,66.06,66.13,66.05,66.1,394300.0,40.175,40.2176,40.1689,40.1993,394300.0
2010-12-16 15:40:00,66.1,66.13,66.08,66.09,408500.0,40.1993,40.2176,40.1872,40.1933,408500.0
2010-12-16 15:50:00,66.08,66.18,66.08,66.15,1140200.0,40.1872,40.248,40.1872,40.2298,1140200.0
2010-12-17 09:30:00,65.85,65.87,65.69,65.78,574400.0,40.2253,40.2375,40.1276,40.1826,574400.0
2010-12-17 09:40:00,65.76,65.79,65.59,65.78,425900.0,40.1704,40.1887,40.0665,40.1826,425900.0
2010-12-17 09:50:00,65.77,65.8,65.68,65.8,172700.0,40.1765,40.1948,40.1215,40.1948,172700.0
2010-12-17 10:00:00,65.8,65.85,65.67,65.73,316500.0,40.1948,40.2253,40.1154,40.152,316500.0
2010-12-17 10:10:00,65.73,65.81,65.72,65.79,186600.0,40.152,40.2009,40.1459,40.1887,186600.0
2010-12-17 10:20:00,65.79,65.82,65.75,65.78,255200.0,40.1887,40.207,40.1642,40.1826,255200.0
2010-12-17 10:30:00,65.78,65.82,65.74,65.76,243700.0,40.1826,40.207,40.1581,40.1704,243700.0
2010-12-17 10:40:00,65.76,65.79,65.59,65.67,230400.0,40.1704,40.1887,40.0665,40.1154,230400.0
2010-12-17 10:50:00,65.67,65.74,65.65,65.74,153800.0,40.1154,40.1581,40.1032,40.1581,153800.0
2010-12-17 11:00:00,65.75,65.75,65.65,65.75,209200.0,40.1642,40.1642,40.1032,40.1642,209200.0
2010-12-17 11:10:00,65.74,65.76,65.71,65.72,138900.0,40.1581,40.1704,40.1398,40.1459,138900.0
2010-12-17 11:20:00,65.72,65.75,65.65,65.68,175300.0,40.1459,40.1642,40.1032,40.1215,175300.0
2010-12-17 11:30:00,65.68,65.75,65.68,65.75,149800.0,40.1215,40.1642,40.1215,40.1642,149800.0
2010-12-17 11:40:00,65.75,65.76,65.68,65.7,175000.0,40.1642,40.1704,40.1215,40.1337,175000.0
2010-12-17 11:50:00,65.71,65.75,65.7,65.71,67300.0,40.1398,40.1642,40.1337,40.1398,67300.0
2010-12-17 12:00:00,65.72,65.74,65.65,65.65,232100.0,40.1459,40.1581,40.1032,40.1032,232100.0
2010-12-17 12:10:00,65.66,65.69,65.64,65.67,182900.0,40.1093,40.1276,40.097,40.1154,182900.0
2010-12-17 12:20:00,65.67,65.71,65.65,65.7,96900.0,40.1154,40.1398,40.1032,40.1337,96900.0
2010-12-17 12:30:00,65.69,65.73,65.68,65.73,190100.0,40.1276,40.152,40.1215,40.152,190100.0
2010-12-17 12:40:00,65.73,65.74,65.7,65.71,67000.0,40.152,40.1581,40.1337,40.1398,67000.0
2010-12-17 12:50:00,65.71,65.71,65.67,65.69,44300.0,40.1398,40.1398,40.1154,40.1276,44300.0
2010-12-17 13:00:00,65.69,65.77,65.68,65.76,93400.0,40.1276,40.1765,40.1215,40.1704,93400.0
2010-12-17 13:10:00,65.77,65.83,65.77,65.82,156100.0,40.1765,40.2131,40.1765,40.207,156100.0
2010-12-17 13:20:00,65.82,65.85,65.8,65.82,104200.0,40.207,40.2253,40.1948,40.207,104200.0
2010-12-17 13:30:00,65.82,65.85,65.79,65.84,68100.0,40.207,40.2253,40.1887,40.2192,68100.0
2010-12-17 13:40:00,65.83,65.92,65.83,65.91,116600.0,40.2131,40.2681,40.2131,40.262,116600.0
2010-12-17 13:50:00,65.9,65.94,65.9,65.92,86700.0,40.2559,40.2803,40.2559,40.2681,86700.0
2010-12-17 14:00:00,65.92,65.96,65.91,65.92,178200.0,40.2681,40.2925,40.262,40.2681,178200.0
2010-12-17 14:10:00,65.92,65.97,65.9,65.95,168100.0,40.2681,40.2986,40.2559,40.2864,168100.0
2010-12-17 14:20:00,65.95,65.98,65.93,65.95,112500.0,40.2864,40.3047,40.2742,40.2864,112500.0
2010-12-17 14:30:00,65.96,65.96,65.9,65.9,147800.0,40.2925,40.2925,40.2559,40.2559,147800.0
2010-12-17 14:40:00,65.91,65.95,65.91,65.94,151300.0,40.262,40.2864,40.262,40.2803,151300.0
2010-12-17 14:50:00,65.95,65.97,65.9,65.96,228400.0,40.2864,40.2986,40.2559,40.2925,228400.0
2010-12-17 15:00:00,65.96,65.97,65.86,65.88,230100.0,40.2925,40.2986,40.2314,40.2437,230100.0
2010-12-17 15:10:00,65.88,65.91,65.82,65.89,330800.0,40.2437,40.262,40.207,40.2498,330800.0
2010-12-17 15:20:00,65.89,65.91,65.83,65.85,228600.0,40.2498,40.262,40.2131,40.2253,228600.0
2010-12-17 15:30:00,65.85,65.85,65.75,65.78,608900.0,40.2253,40.2253,40.1642,40.1826,608900.0
2010-12-17 15:40:00,65.78,65.85,65.74,65.85,494700.0,40.1826,40.2253,40.1581,40.2253,494700.0
2010-12-17 15:50:00,65.84,65.87,65.79,65.85,1303600.0,40.2192,40.2375,40.1887,40.2253,1303600.0
2010-12-20 09:30:00,66.14,66.2,66.03,66.2,216800.0,40.4025,40.4391,40.3353,40.4391,216800.0
2010-12-20 09:40:00,66.19,66.22,66.13,66.21,173800.0,40.433,40.4513,40.3964,40.4452,173800.0
2010-12-20 09:50:00,66.21,66.23,66.12,66.19,210900.0,40.4452,40.4575,40.3903,40.433,210900.0
2010-12-20 10:00:00,66.2,66.2,66.07,66.08,90000.0,40.4391,40.4391,40.3597,40.3658,90000.0
2010-12-20 10:10:00,66.07,66.08,65.78,65.86,331900.0,40.3597,40.3658,40.1826,40.2314,331900.0
2010-12-20 10:20:00,65.85,65.92,65.81,65.88,166300.0,40.2253,40.2681,40.2009,40.2437,166300.0
2010-12-20 10:30:00,65.88,65.94,65.8,65.85,234100.0,40.2437,40.2803,40.1948,40.2253,234100.0
2010-12-20 10:40:00,65.85,65.89,65.84,65.87,156200.0,40.2253,40.2498,40.2192,40.2375,156200.0
2010-12-20 10:50:00,65.87,65.92,65.83,65.83,154600.0,40.2375,40.2681,40.2131,40.2131,154600.0
2010-12-20 11:00:00,65.82,65.9,65.8,65.8,213800.0,40.207,40.2559,40.1948,40.1948,213800.0
2010-12-20 11:10:00,65.78,65.93,65.77,65.91,208300.0,40.1826,40.2742,40.1765,40.262,208300.0
2010-12-20 11:20:00,65.91,65.97,65.89,65.97,117700.0,40.262,40.2986,40.2498,40.2986,117700.0
2010-12-20 11:30:00,65.97,65.98,65.95,65.97,123700.0,40.2986,40.3047,40.2864,40.2986,123700.0
2010-12-20 11:40:00,65.96,66.04,65.96,66.04,76600.0,40.2925,40.3414,40.2925,40.3414,76600.0
2010-12-20 11:50:00,66.02,66.06,66.02,66.04,104000.0,40.3292,40.3536,40.3292,40.3414,104000.0
2010-12-20 12:00:00,66.04,66.05,65.98,66.03,110100.0,40.3414,40.3475,40.3047,40.3353,110100.0
2010-12-20 12:10:00,66.03,66.15,66.03,66.15,101200.0,40.3353,40.4086,40.3353,40.4086,101200.0
2010-12-20 12:20:00,66.15,66.15,66.1,66.12,69700.0,40.4086,40.4086,40.378,40.3903,69700.0
2010-12-20 12:30:00,66.12,66.14,66.07,66.09,94900.0,40.3903,40.4025,40.3597,40.3719,94900.0
2010-12-20 12:40:00,66.1,66.19,66.09,66.16,125500.0,40.378,40.433,40.3719,40.4147,125500.0
2010-12-20 12:50:00,66.17,66.28,66.17,66.27,128200.0,40.4208,40.488,40.4208,40.4819,128200.0
2010-12-20 13:00:00,66.27,66.3,66.26,66.29,52000.0,40.4819,40.5002,40.4758,40.4941,52000.0
2010-12-20 13:10:00,66.29,66.32,66.28,66.31,87900.0,40.4941,40.5124,40.488,40.5063,87900.0
2010-12-20 13:20:00,66.31,66.36,66.31,66.33,111000.0,40.5063,40.5369,40.5063,40.5185,111000.0
2010-12-20 13:30:00,66.32,66.34,66.3,66.32,82200.0,40.5124,40.5247,40.5002,40.5124,82200.0
2010-12-20 13:40:00,66.32,66.35,66.31,66.33,114000.0,40.5124,40.5308,40.5063,40.5185,114000.0
2010-12-20 13:50:00,66.32,66.36,66.32,66.35,94000.0,40.5124,40.5369,40.5124,40.5308,94000.0
2010-12-20 14:00:00,66.36,66.47,66.35,66.46,380200.0,40.5369,40.6041,40.5308,40.598,380200.0
2010-12-20 14:10:00,66.46,66.53,66.44,66.51,273500.0,40.598,40.6407,40.5857,40.6285,273500.0
2010-12-20 14:20:00,66.5,66.53,66.46,66.48,122200.0,40.6224,40.6407,40.598,40.6102,122200.0
2010-12-20 14:30:00,66.48,66.51,66.43,66.43,122000.0,40.6102,40.6285,40.5796,40.5796,122000.0
2010-12-20 14:40:00,66.43,66.5,66.43,66.45,161500.0,40.5796,40.6224,40.5796,40.5918,161500.0
2010-12-20 14:50:00,66.45,66.47,66.41,66.42,249300.0,40.5918,40.6041,40.5674,40.5735,249300.0
2010-12-20 15:00:00,66.43,66.44,66.35,66.4,227200.0,40.5796,40.5857,40.5308,40.5613,227200.0
2010-12-20 15:10:00,66.4,66.43,66.36,66.39,87800.0,40.5613,40.5796,40.5369,40.5552,87800.0
2010-12-20 15:20:00,66.39,66.41,66.35,66.36,150400.0,40.5552,40.5674,40.5308,40.5369,150400.0
2010-12-20 15:30:00,66.37,66.5,66.37,66.46,368200.0,40.543,40.6224,40.543,40.598,368200.0
2010-12-20 15:40:00,66.45,66.47,66.35,66.35,503100.0,40.5918,40.6041,40.5308,40.5308,503100.0
2010-12-20 15:50:00,66.35,66.43,66.33,66.36,1043700.0,40.5308,40.5796,40.5185,40.5369,1043700.0
2010-12-21 09:30:00,66.7,66.72,66.48,66.6,849100.0,40.7446,40.7568,40.6102,40.6835,849100.0
2010-12-21 09:40:00,66.59,66.6,66.5,66.55,511600.0,40.6774,40.6835,40.6224,40.6529,511600.0
2010-12-21 09:50:00,66.56,66.66,66.54,66.55,372000.0,40.659,40.7201,40.6468,40.6529,372000.0
2010-12-21 10:00:00,66.54,66.62,66.53,66.58,94500.0,40.6468,40.6957,40.6407,40.6713,94500.0
2010-12-21 10:10:00,66.58,66.68,66.56,66.68,105700.0,40.6713,40.7323,40.659,40.7323,105700.0
2010-12-21 10:20:00,66.67,66.78,66.67,66.74,157700.0,40.7262,40.7934,40.7262,40.769,157700.0
2010-12-21 10:30:00,66.74,66.76,66.68,66.69,126400.0,40.769,40.7812,40.7323,40.7385,126400.0
2010-12-21 10:40:00,66.69,66.69,66.64,66.66,202600.0,40.7385,40.7385,40.7079,40.7201,202600.0
2010-12-21 10:50:00,66.66,66.74,66.65,66.72,80500.0,40.7201,40.769,40.714,40.7568,80500.0
2010-12-21 11:00:00,66.71,66.78,66.7,66.74,288500.0,40.7507,40.7934,40.7446,40.769,288500.0
2010-12-21 11:10:00,66.73,66.78,66.69,66.77,282000.0,40.7629,40.7934,40.7385,40.7873,282000.0
2010-12-21 11:20:00,66.76,66.87,66.76,66.87,452300.0,40.7812,40.8484,40.7812,40.8484,452300.0
2010-12-21 11:30:00,66.87,66.95,66.84,66.94,258700.0,40.8484,40.8973,40.8301,40.8912,258700.0
2010-12-21 11:40:00,66.95,66.95,66.89,66.91,85000.0,40.8973,40.8973,40.8606,40.8728,85000.0
2010-12-21 11:50:00,66.91,66.91,66.86,66.87,172200.0,40.8728,40.8728,40.8423,40.8484,172200.0
2010-12-21 12:00:00,66.87,66.91,66.86,66.88,166200.0,40.8484,40.8728,40.8423,40.8545,166200.0
2010-12-21 12:10:00,66.88,66.97,66.87,66.97,265700.0,40.8545,40.9095,40.8484,40.9095,265700.0
2010-12-21 12:20:00,66.97,67.0,66.93,66.97,148600.0,40.9095,40.9278,40.8851,40.9095,148600.0
2010-12-21 12:30:00,66.97,67.01,66.96,66.96,152200.0,40.9095,40.9339,40.9034,40.9034,152200.0
2010-12-21 12:40:00,66.97,67.04,66.96,66.98,149800.0,40.9095,40.9523,40.9034,40.9156,149800.0
2010-12-21 12:50:00,66.99,67.01,66.97,67.0,72900.0,40.9217,40.9339,40.9095,40.9278,72900.0
2010-12-21 13:00:00,66.99,67.01,66.97,66.99,123100.0,40.9217,40.9339,40.9095,40.9217,123100.0
2010-12-21 13:10:00,66.99,66.99,66.93,66.94,170600.0,40.9217,40.9217,40.8851,40.8912,170600.0
2010-12-21 13:20:00,66.93,66.96,66.89,66.9,70000.0,40.8851,40.9034,40.8606,40.8667,70000.0
2010-12-21 13:30:00,66.89,66.94,66.88,66.92,36900.0,40.8606,40.8912,40.8545,40.879,36900.0
2010-12-21 13:40:00,66.93,66.93,66.9,66.93,104600.0,40.8851,40.8851,40.8667,40.8851,104600.0
2010-12-21 13:50:00,66.92,66.96,66.92,66.95,62300.0,40.879,40.9034,40.879,40.8973,62300.0
2010-12-21 14:00:00,66.96,66.96,66.9,66.92,40000.0,40.9034,40.9034,40.8667,40.879,40000.0
2010-12-21 14:10:00,66.92,66.95,66.9,66.92,291900.0,40.879,40.8973,40.8667,40.879,291900.0
2010-12-21 14:20:00,66.91,66.94,66.9,66.92,119100.0,40.8728,40.8912,40.8667,40.879,119100.0
2010-12-21 14:30:00,66.92,66.94,66.89,66.9,106600.0,40.879,40.8912,40.8606,40.8667,106600.0
2010-12-21 14:40:00,66.9,66.91,66.87,66.9,104300.0,40.8667,40.8728,40.8484,40.8667,104300.0
2010-12-21 14:50:00,66.91,66.98,66.9,66.95,181200.0,40.8728,40.9156,40.8667,40.8973,181200.0
2010-12-21 15:00:00,66.94,66.98,66.93,66.95,154300.0,40.8912,40.9156,40.8851,40.8973,154300.0
2010-12-21 15:10:00,66.95,67.0,66.94,66.99,104100.0,40.8973,40.9278,40.8912,40.9217,104100.0
2010-12-21 15:20:00,66.98,66.99,66.95,66.96,107100.0,40.9156,40.9217,40.8973,40.9034,107100.0
2010-12-21 15:30:00,66.96,67.04,66.94,67.03,277800.0,40.9034,40.9523,40.8912,40.9461,277800.0
2010-12-21 15:40:00,67.03,67.07,67.0,67.0,260000.0,40.9461,40.9706,40.9278,40.9278,260000.0
2010-12-21 15:50:00,67.01,67.04,66.98,66.98,661800.0,40.9339,40.9523,40.9156,40.9156,661800.0
2010-12-22 09:30:00,67.23,67.24,66.99,67.09,287100.0,41.0683,41.0744,40.9217,40.9828,287100.0
2010-12-22 09:40:00,67.08,67.09,67.03,67.07,112900.0,40.9767,40.9828,40.9461,40.9706,112900.0
2010-12-22 09:50:00,67.06,67.17,67.03,67.14,172100.0,40.9645,41.0317,40.9461,41.0133,172100.0
2010-12-22 10:00:00,67.14,67.16,67.06,67.15,174400.0,41.0133,41.0256,40.9645,41.0195,174400.0
2010-12-22 10:10:00,67.15,67.19,67.07,67.1,379200.0,41.0195,41.0439,40.9706,40.9889,379200.0
2010-12-22 10:20:00,67.09,67.19,67.09,67.17,136300.0,40.9828,41.0439,40.9828,41.0317,136300.0
2010-12-22 10:30:00,67.17,67.25,67.17,67.22,317700.0,41.0317,41.0805,41.0317,41.0622,317700.0
2010-12-22 10:40:00,67.21,67.24,67.17,67.2,259000.0,41.0561,41.0744,41.0317,41.05,259000.0
2010-12-22 10:50:00,67.2,67.24,67.19,67.22,123500.0,41.05,41.0744,41.0439,41.0622,123500.0
2010-12-22 11:00:00,67.21,67.23,67.17,67.21,82900.0,41.0561,41.0683,41.0317,41.0561,82900.0
2010-12-22 11:10:00,67.21,67.22,67.16,67.18,113000.0,41.0561,41.0622,41.0256,41.0378,113000.0
2010-12-22 11:20:00,67.18,67.25,67.17,67.24,74900.0,41.0378,41.0805,41.0317,41.0744,74900.0
2010-12-22 11:30:00,67.23,67.24,67.16,67.21,174900.0,41.0683,41.0744,41.0256,41.0561,174900.0
2010-12-22 11:40:00,67.21,67.23,67.2,67.2,68600.0,41.0561,41.0683,41.05,41.05,68600.0
2010-12-22 11:50:00,67.2,67.21,67.16,67.18,112200.0,41.05,41.0561,41.0256,41.0378,112200.0
2010-12-22 12:00:00,67.18,67.22,67.16,67.21,172600.0,41.0378,41.0622,41.0256,41.0561,172600.0
2010-12-22 12:10:00,67.21,67.25,67.18,67.24,215100.0,41.0561,41.0805,41.0378,41.0744,215100.0
2010-12-22 12:20:00,67.24,67.28,67.23,67.27,104200.0,41.0744,41.0989,41.0683,41.0928,104200.0
2010-12-22 12:30:00,67.27,67.29,67.24,67.27,75400.0,41.0928,41.105,41.0744,41.0928,75400.0
2010-12-22 12:40:00,67.27,67.27,67.21,67.22,113700.0,41.0928,41.0928,41.0561,41.0622,113700.0
2010-12-22 12:50:00,67.22,67.25,67.19,67.25,70900.0,41.0622,41.0805,41.0439,41.0805,70900.0
2010-12-22 13:00:00,67.25,67.26,67.22,67.25,57200.0,41.0805,41.0866,41.0622,41.0805,57200.0
2010-12-22 13:10:00,67.25,67.28,67.21,67.28,104900.0,41.0805,41.0989,41.0561,41.0989,104900.0
2010-12-22 13:20:00,67.28,67.29,67.25,67.28,74100.0,41.0989,41.105,41.0805,41.0989,74100.0
2010-12-22 13:30:00,67.28,67.28,67.22,67.23,97700.0,41.0989,41.0989,41.0622,41.0683,97700.0
2010-12-22 13:40:00,67.22,67.23,67.1,67.12,150300.0,41.0622,41.0683,40.9889,41.0011,150300.0
2010-12-22 13:50:00,67.12,67.13,67.1,67.13,96200.0,41.0011,41.0072,40.9889,41.0072,96200.0
2010-12-22 14:00:00,67.14,67.17,67.12,67.15,67600.0,41.0133,41.0317,41.0011,41.0195,67600.0
2010-12-22 14:10:00,67.16,67.16,67.11,67.11,47000.0,41.0256,41.0256,40.995,40.995,47000.0
2010-12-22 14:20:00,67.11,67.18,67.11,67.17,192200.0,40.995,41.0378,40.995,41.0317,192200.0
2010-12-22 14:30:00,67.18,67.21,67.16,67.2,191400.0,41.0378,41.0561,41.0256,41.05,191400.0
2010-12-22 14:40:00,67.2,67.2,67.15,67.19,168900.0,41.05,41.05,41.0195,41.0439,168900.0
2010-12-22 14:50:00,67.19,67.21,67.16,67.19,350400.0,41.0439,41.0561,41.0256,41.0439,350400.0
2010-12-22 15:00:00,67.19,67.21,67.17,67.18,372900.0,41.0439,41.0561,41.0317,41.0378,372900.0
2010-12-22 15:10:00,67.18,67.2,67.16,67.19,274800.0,41.0378,41.05,41.0256,41.0439,274800.0
2010-12-22 15:20:00,67.19,67.23,67.15,67.15,416800.0,41.0439,41.0683,41.0195,41.0195,416800.0
2010-12-22 15:30:00,67.15,67.18,67.11,67.14,394200.0,41.0195,41.0378,40.995,41.0133,394200.0
2010-12-22 15:40:00,67.14,67.2,67.14,67.16,518900.0,41.0133,41.05,41.0133,41.0256,518900.0
2010-12-22 15:50:00,67.16,67.27,67.15,67.22,747000.0,41.0256,41.0928,41.0195,41.0622,747000.0
2010-12-23 09:30:00,67.15,67.27,67.11,67.24,182400.0,41.0195,41.0928,40.995,41.0744,182400.0
2010-12-23 09:40:00,67.24,67.29,67.22,67.29,138700.0,41.0744,41.105,41.0622,41.105,138700.0
2010-12-23 09:50:00,67.28,67.29,67.24,67.26,99000.0,41.0989,41.105,41.0744,41.0866,99000.0
2010-12-23 10:00:00,67.26,67.27,67.22,67.24,110100.0,41.0866,41.0928,41.0622,41.0744,110100.0
2010-12-23 10:10:00,67.24,67.25,67.15,67.18,139800.0,41.0744,41.0805,41.0195,41.0378,139800.0
2010-12-23 10:20:00,67.18,67.29,67.13,67.29,139100.0,41.0378,41.105,41.0072,41.105,139100.0
2010-12-23 10:30:00,67.29,67.31,67.25,67.3,99200.0,41.105,41.1172,41.0805,41.1111,99200.0
2010-12-23 10:40:00,67.29,67.33,67.23,67.23,163800.0,41.105,41.1294,41.0683,41.0683,163800.0
2010-12-23 10:50:00,67.24,67.32,67.24,67.31,109800.0,41.0744,41.1233,41.0744,41.1172,109800.0
2010-12-23 11:00:00,67.31,67.33,67.28,67.29,77800.0,41.1172,41.1294,41.0989,41.105,77800.0
2010-12-23 11:10:00,67.29,67.39,67.26,67.39,178100.0,41.105,41.1661,41.0866,41.1661,178100.0
2010-12-23 11:20:00,67.39,67.42,67.36,67.4,128900.0,41.1661,41.1844,41.1477,41.1722,128900.0
2010-12-23 11:30:00,67.41,67.43,67.31,67.33,90100.0,41.1783,41.1905,41.1172,41.1294,90100.0
2010-12-23 11:40:00,67.33,67.36,67.29,67.31,108700.0,41.1294,41.1477,41.105,41.1172,108700.0
2010-12-23 11:50:00,67.31,67.34,67.3,67.33,55600.0,41.1172,41.1355,41.1111,41.1294,55600.0
2010-12-23 12:00:00,67.33,67.35,67.28,67.3,54100.0,41.1294,41.1416,41.0989,41.1111,54100.0
2010-12-23 12:10:00,67.29,67.38,67.29,67.37,40600.0,41.105,41.16,41.105,41.1538,40600.0
2010-12-23 12:20:00,67.37,67.43,67.37,67.41,61600.0,41.1538,41.1905,41.1538,41.1783,61600.0
2010-12-23 12:30:00,67.4,67.44,67.39,67.4,29500.0,41.1722,41.1966,41.1661,41.1722,29500.0
2010-12-23 12:40:00,67.39,67.4,67.27,67.32,59200.0,41.1661,41.1722,41.0928,41.1233,59200.0
2010-12-23 12:50:00,67.33,67.38,67.33,67.35,45000.0,41.1294,41.16,41.1294,41.1416,45000.0
2010-12-23 13:00:00,67.35,67.4,67.34,67.4,62600.0,41.1416,41.1722,41.1355,41.1722,62600.0
2010-12-23 13:10:00,67.4,67.46,67.4,67.45,82100.0,41.1722,41.2088,41.1722,41.2027,82100.0
2010-12-23 13:20:00,67.45,67.48,67.43,67.46,76800.0,41.2027,41.221,41.1905,41.2088,76800.0
2010-12-23 13:30:00,67.47,67.49,67.46,67.47,22400.0,41.2149,41.2271,41.2088,41.2149,22400.0
2010-12-23 13:40:00,67.47,67.47,67.44,67.44,33800.0,41.2149,41.2149,41.1966,41.1966,33800.0
2010-12-23 13:50:00,67.45,67.47,67.41,67.41,91300.0,41.2027,41.2149,41.1783,41.1783,91300.0
2010-12-23 14:00:00,67.42,67.43,67.35,67.37,177600.0,41.1844,41.1905,41.1416,41.1538,177600.0
2010-12-23 14:10:00,67.37,67.37,67.29,67.29,113200.0,41.1538,41.1538,41.105,41.105,113200.0
2010-12-23 14:20:00,67.3,67.3,67.19,67.22,162300.0,41.1111,41.1111,41.0439,41.0622,162300.0
2010-12-23 14:30:00,67.23,67.3,67.2,67.28,128800.0,41.0683,41.1111,41.05,41.0989,128800.0
2010-12-23 14:40:00,67.28,67.31,67.25,67.25,58000.0,41.0989,41.1172,41.0805,41.0805,58000.0
2010-12-23 14:50:00,67.25,67.34,67.24,67.33,53300.0,41.0805,41.1355,41.0744,41.1294,53300.0
2010-12-23 15:00:00,67.33,67.35,67.3,67.31,77000.0,41.1294,41.1416,41.1111,41.1172,77000.0
2010-12-23 15:10:00,67.32,67.36,67.31,67.35,61100.0,41.1233,41.1477,41.1172,41.1416,61100.0
2010-12-23 15:20:00,67.35,67.39,67.31,67.39,126400.0,41.1416,41.1661,41.1172,41.1661,126400.0
2010-12-23 15:30:00,67.39,67.39,67.34,67.37,171000.0,41.1661,41.1661,41.1355,41.1538,171000.0
2010-12-23 15:40:00,67.37,67.39,67.32,67.35,331100.0,41.1538,41.1661,41.1233,41.1416,331100.0
2010-12-23 15:50:00,67.35,67.43,67.32,67.41,441800.0,41.1416,41.1905,41.1233,41.1783,441800.0
2010-12-27 09:30:00,67.09,67.19,67.02,67.17,234700.0,40.9828,41.0439,40.94,41.0317,234700.0
2010-12-27 09:40:00,67.16,67.17,67.08,67.1,106600.0,41.0256,41.0317,40.9767,40.9889,106600.0
2010-12-27 09:50:00,67.1,67.18,67.08,67.17,57500.0,40.9889,41.0378,40.9767,41.0317,57500.0
2010-12-27 10:00:00,67.17,67.18,67.11,67.13,69400.0,41.0317,41.0378,40.995,41.0072,69400.0
2010-12-27 10:10:00,67.13,67.29,67.13,67.23,60500.0,41.0072,41.105,41.0072,41.0683,60500.0
2010-12-27 10:20:00,67.24,67.25,67.18,67.22,29900.0,41.0744,41.0805,41.0378,41.0622,29900.0
2010-12-27 10:30:00,67.22,67.23,67.08,67.1,71600.0,41.0622,41.0683,40.9767,40.9889,71600.0
2010-12-27 10:40:00,67.1,67.12,67.06,67.08,136100.0,40.9889,41.0011,40.9645,40.9767,136100.0
2010-12-27 10:50:00,67.09,67.12,67.07,67.09,35500.0,40.9828,41.0011,40.9706,40.9828,35500.0
2010-12-27 11:00:00,67.09,67.1,67.01,67.01,45100.0,40.9828,40.9889,40.9339,40.9339,45100.0
2010-12-27 11:10:00,67.02,67.06,67.0,67.06,53500.0,40.94,40.9645,40.9278,40.9645,53500.0
2010-12-27 11:20:00,67.07,67.07,67.0,67.0,32200.0,40.9706,40.9706,40.9278,40.9278,32200.0
2010-12-27 11:30:00,67.01,67.02,66.91,66.97,111100.0,40.9339,40.94,40.8728,40.9095,111100.0
2010-12-27 11:40:00,66.99,67.0,66.96,66.97,92900.0,40.9217,40.9278,40.9034,40.9095,92900.0
2010-12-27 11:50:00,66.97,67.03,66.96,67.03,43800.0,40.9095,40.9461,40.9034,40.9461,43800.0
2010-12-27 12:00:00,67.03,67.05,67.01,67.04,110300.0,40.9461,40.9584,40.9339,40.9523,110300.0
2010-12-27 12:10:00,67.03,67.04,67.01,67.03,96100.0,40.9461,40.9523,40.9339,40.9461,96100.0
2010-12-27 12:20:00,67.03,67.06,67.02,67.05,43100.0,40.9461,40.9645,40.94,40.9584,43100.0
2010-12-27 12:30:00,67.05,67.07,67.01,67.04,89700.0,40.9584,40.9706,40.9339,40.9523,89700.0
2010-12-27 12:40:00,67.05,67.05,67.01,67.01,20700.0,40.9584,40.9584,40.9339,40.9339,20700.0
2010-12-27 12:50:00,67.02,67.02,66.98,67.0,20500.0,40.94,40.94,40.9156,40.9278,20500.0
2010-12-27 13:00:00,67.0,67.05,66.98,67.01,70700.0,40.9278,40.9584,40.9156,40.9339,70700.0
2010-12-27 13:10:00,67.01,67.11,67.0,67.08,112400.0,40.9339,40.995,40.9278,40.9767,112400.0
2010-12-27 13:20:00,67.08,67.11,67.06,67.1,116600.0,40.9767,40.995,40.9645,40.9889,116600.0
2010-12-27 13:30:00,67.09,67.1,67.06,67.07,52100.0,40.9828,40.9889,40.9645,40.9706,52100.0
2010-12-27 13:40:00,67.07,67.08,67.05,67.07,89300.0,40.9706,40.9767,40.9584,40.9706,89300.0
2010-12-27 13:50:00,67.07,67.12,67.06,67.11,85000.0,40.9706,41.0011,40.9645,40.995,85000.0
2010-12-27 14:00:00,67.12,67.12,67.1,67.11,35800.0,41.0011,41.0011,40.9889,40.995,35800.0
2010-12-27 14:10:00,67.11,67.14,67.08,67.14,36000.0,40.995,41.0133,40.9767,41.0133,36000.0
2010-12-27 14:20:00,67.15,67.15,67.12,67.13,59600.0,41.0195,41.0195,41.0011,41.0072,59600.0
2010-12-27 14:30:00,67.13,67.15,67.11,67.12,199800.0,41.0072,41.0195,40.995,41.0011,199800.0
2010-12-27 14:40:00,67.12,67.2,67.11,67.18,59900.0,41.0011,41.05,40.995,41.0378,59900.0
2010-12-27 14:50:00,67.18,67.18,67.14,67.16,95300.0,41.0378,41.0378,41.0133,41.0256,95300.0
2010-12-27 15:00:00,67.16,67.19,67.12,67.17,267400.0,41.0256,41.0439,41.0011,41.0317,267400.0
2010-12-27 15:10:00,67.17,67.18,67.14,67.15,78100.0,41.0317,41.0378,41.0133,41.0195,78100.0
2010-12-27 15:20:00,67.15,67.17,67.13,67.14,180900.0,41.0195,41.0317,41.0072,41.0133,180900.0
2010-12-27 15:30:00,67.14,67.19,67.13,67.16,284600.0,41.0133,41.0439,41.0072,41.0256,284600.0
2010-12-27 15:40:00,67.17,67.25,67.16,67.24,224400.0,41.0317,41.0805,41.0256,41.0744,224400.0
2010-12-27 15:50:00,67.23,67.24,67.16,67.17,387600.0,41.0683,41.0744,41.0256,41.0317,387600.0
2010-12-28 09:30:00,67.26,67.37,67.14,67.14,220100.0,41.0866,41.1538,41.0133,41.0133,220100.0
2010-12-28 09:40:00,67.13,67.36,67.12,67.34,191800.0,41.0072,41.1477,41.0011,41.1355,191800.0
2010-12-28 09:50:00,67.35,67.39,67.28,67.34,350800.0,41.1416,41.1661,41.0989,41.1355,350800.0
2010-12-28 10:00:00,67.34,67.46,67.27,67.35,433000.0,41.1355,41.2088,41.0928,41.1416,433000.0
2010-12-28 10:10:00,67.35,67.37,67.27,67.36,206300.0,41.1416,41.1538,41.0928,41.1477,206300.0
2010-12-28 10:20:00,67.36,67.38,67.34,67.35,57600.0,41.1477,41.16,41.1355,41.1416,57600.0
2010-12-28 10:30:00,67.35,67.42,67.34,67.41,48300.0,41.1416,41.1844,41.1355,41.1783,48300.0
2010-12-28 10:40:00,67.41,67.42,67.35,67.35,61800.0,41.1783,41.1844,41.1416,41.1416,61800.0
2010-12-28 10:50:00,67.35,67.39,67.32,67.34,57100.0,41.1416,41.1661,41.1233,41.1355,57100.0
2010-12-28 11:00:00,67.34,67.37,67.31,67.36,83300.0,41.1355,41.1538,41.1172,41.1477,83300.0
2010-12-28 11:10:00,67.36,67.39,67.32,67.35,49200.0,41.1477,41.1661,41.1233,41.1416,49200.0
2010-12-28 11:20:00,67.35,67.36,67.33,67.35,39700.0,41.1416,41.1477,41.1294,41.1416,39700.0
2010-12-28 11:30:00,67.36,67.4,67.33,67.39,110300.0,41.1477,41.1722,41.1294,41.1661,110300.0
2010-12-28 11:40:00,67.4,67.4,67.3,67.31,226900.0,41.1722,41.1722,41.1111,41.1172,226900.0
2010-12-28 11:50:00,67.3,67.35,67.29,67.32,84000.0,41.1111,41.1416,41.105,41.1233,84000.0
2010-12-28 12:00:00,67.32,67.37,67.29,67.37,207700.0,41.1233,41.1538,41.105,41.1538,207700.0
2010-12-28 12:10:00,67.37,67.42,67.37,67.42,37700.0,41.1538,41.1844,41.1538,41.1844,37700.0
2010-12-28 12:20:00,67.42,67.44,67.41,67.44,24100.0,41.1844,41.1966,41.1783,41.1966,24100.0
2010-12-28 12:30:00,67.44,67.46,67.42,67.45,77600.0,41.1966,41.2088,41.1844,41.2027,77600.0
2010-12-28 12:40:00,67.45,67.46,67.41,67.46,36100.0,41.2027,41.2088,41.1783,41.2088,36100.0
2010-12-28 12:50:00,67.46,67.5,67.45,67.5,83700.0,41.2088,41.2333,41.2027,41.2333,83700.0
2010-12-28 13:00:00,67.49,67.52,67.48,67.5,129700.0,41.2271,41.2455,41.221,41.2333,129700.0
2010-12-28 13:10:00,67.5,67.52,67.48,67.52,44500.0,41.2333,41.2455,41.221,41.2455,44500.0
2010-12-28 13:20:00,67.51,67.52,67.48,67.49,16900.0,41.2394,41.2455,41.221,41.2271,16900.0
2010-12-28 13:30:00,67.49,67.52,67.48,67.51,46400.0,41.2271,41.2455,41.221,41.2394,46400.0
2010-12-28 13:40:00,67.51,67.53,67.49,67.49,35900.0,41.2394,41.2516,41.2271,41.2271,35900.0
2010-12-28 13:50:00,67.49,67.49,67.44,67.47,117400.0,41.2271,41.2271,41.1966,41.2149,117400.0
2010-12-28 14:00:00,67.46,67.47,67.44,67.45,19800.0,41.2088,41.2149,41.1966,41.2027,19800.0
2010-12-28 14:10:00,67.46,67.5,67.46,67.49,46000.0,41.2088,41.2333,41.2088,41.2271,46000.0
2010-12-28 14:20:00,67.48,67.51,67.46,67.47,53600.0,41.221,41.2394,41.2088,41.2149,53600.0
2010-12-28 14:30:00,67.46,67.46,67.44,67.44,32100.0,41.2088,41.2088,41.1966,41.1966,32100.0
2010-12-28 14:40:00,67.44,67.44,67.42,67.42,39800.0,41.1966,41.1966,41.1844,41.1844,39800.0
2010-12-28 14:50:00,67.43,67.48,67.42,67.47,49500.0,41.1905,41.221,41.1844,41.2149,49500.0
2010-12-28 15:00:00,67.47,67.48,67.45,67.48,38400.0,41.2149,41.221,41.2027,41.221,38400.0
2010-12-28 15:10:00,67.47,67.48,67.45,67.46,47900.0,41.2149,41.221,41.2027,41.2088,47900.0
2010-12-28 15:20:00,67.46,67.49,67.45,67.49,68000.0,41.2088,41.2271,41.2027,41.2271,68000.0
2010-12-28 15:30:00,67.49,67.5,67.45,67.46,121300.0,41.2271,41.2333,41.2027,41.2088,121300.0
2010-12-28 15:40:00,67.46,67.49,67.44,67.47,226800.0,41.2088,41.2271,41.1966,41.2149,226800.0
2010-12-28 15:50:00,67.46,67.48,67.42,67.43,253500.0,41.2088,41.221,41.1844,41.1905,253500.0
2010-12-29 09:30:00,67.65,67.7,67.53,67.65,210300.0,41.3249,41.3554,41.2516,41.3249,210300.0
2010-12-29 09:40:00,67.65,67.71,67.6,67.7,150200.0,41.3249,41.3615,41.2943,41.3554,150200.0
2010-12-29 09:50:00,67.71,67.71,67.65,67.69,54100.0,41.3615,41.3615,41.3249,41.3493,54100.0
2010-12-29 10:00:00,67.69,67.78,67.69,67.78,125700.0,41.3493,41.4043,41.3493,41.4043,125700.0
2010-12-29 10:10:00,67.78,67.85,67.77,67.81,145400.0,41.4043,41.4471,41.3982,41.4226,145400.0
2010-12-29 10:20:00,67.82,67.9,67.82,67.9,247800.0,41.4287,41.4776,41.4287,41.4776,247800.0
2010-12-29 10:30:00,67.89,67.93,67.87,67.93,59500.0,41.4715,41.4959,41.4593,41.4959,59500.0
2010-12-29 10:40:00,67.93,68.01,67.92,68.0,72000.0,41.4959,41.5448,41.4898,41.5387,72000.0
2010-12-29 10:50:00,68.01,68.02,67.98,68.01,75200.0,41.5448,41.5509,41.5265,41.5448,75200.0
2010-12-29 11:00:00,68.0,68.02,67.99,68.0,90600.0,41.5387,41.5509,41.5326,41.5387,90600.0
2010-12-29 11:10:00,68.01,68.03,67.97,68.02,99500.0,41.5448,41.557,41.5204,41.5509,99500.0
2010-12-29 11:20:00,68.02,68.05,68.01,68.05,58300.0,41.5509,41.5692,41.5448,41.5692,58300.0
2010-12-29 11:30:00,68.05,68.05,68.01,68.01,566200.0,41.5692,41.5692,41.5448,41.5448,566200.0
2010-12-29 11:40:00,68.02,68.04,68.0,68.03,230600.0,41.5509,41.5631,41.5387,41.557,230600.0
2010-12-29 11:50:00,68.02,68.04,68.0,68.02,81800.0,41.5509,41.5631,41.5387,41.5509,81800.0
2010-12-29 12:00:00,68.03,68.09,68.02,68.08,59700.0,41.557,41.5937,41.5509,41.5876,59700.0
2010-12-29 12:10:00,68.08,68.1,68.06,68.1,77000.0,41.5876,41.5998,41.5753,41.5998,77000.0
2010-12-29 12:20:00,68.1,68.12,68.08,68.1,49200.0,41.5998,41.612,41.5876,41.5998,49200.0
2010-12-29 12:30:00,68.1,68.16,68.1,68.15,80300.0,41.5998,41.6364,41.5998,41.6303,80300.0
2010-12-29 12:40:00,68.15,68.19,68.15,68.16,119700.0,41.6303,41.6547,41.6303,41.6364,119700.0
2010-12-29 12:50:00,68.16,68.21,68.16,68.18,123900.0,41.6364,41.667,41.6364,41.6486,123900.0
2010-12-29 13:00:00,68.17,68.22,68.17,68.19,117200.0,41.6425,41.6731,41.6425,41.6547,117200.0
2010-12-29 13:10:00,68.19,68.23,68.19,68.22,78600.0,41.6547,41.6792,41.6547,41.6731,78600.0
2010-12-29 13:20:00,68.22,68.23,68.21,68.22,54700.0,41.6731,41.6792,41.667,41.6731,54700.0
2010-12-29 13:30:00,68.22,68.24,68.21,68.22,44000.0,41.6731,41.6853,41.667,41.6731,44000.0
2010-12-29 13:40:00,68.21,68.26,68.21,68.24,53300.0,41.667,41.6975,41.667,41.6853,53300.0
2010-12-29 13:50:00,68.23,68.24,68.21,68.23,41100.0,41.6792,41.6853,41.667,41.6792,41100.0
2010-12-29 14:00:00,68.24,68.24,68.22,68.23,39700.0,41.6853,41.6853,41.6731,41.6792,39700.0
2010-12-29 14:10:00,68.23,68.25,68.18,68.19,86800.0,41.6792,41.6914,41.6486,41.6547,86800.0
2010-12-29 14:20:00,68.19,68.22,68.18,68.2,104700.0,41.6547,41.6731,41.6486,41.6609,104700.0
2010-12-29 14:30:00,68.2,68.24,68.19,68.22,91700.0,41.6609,41.6853,41.6547,41.6731,91700.0
2010-12-29 14:40:00,68.21,68.22,68.18,68.19,59400.0,41.667,41.6731,41.6486,41.6547,59400.0
2010-12-29 14:50:00,68.19,68.21,68.18,68.19,182500.0,41.6547,41.667,41.6486,41.6547,182500.0
2010-12-29 15:00:00,68.19,68.22,68.18,68.2,128800.0,41.6547,41.6731,41.6486,41.6609,128800.0
2010-12-29 15:10:00,68.19,68.2,68.17,68.18,117100.0,41.6547,41.6609,41.6425,41.6486,117100.0
2010-12-29 15:20:00,68.18,68.19,68.16,68.17,106000.0,41.6486,41.6547,41.6364,41.6425,106000.0
2010-12-29 15:30:00,68.17,68.18,68.15,68.16,152600.0,41.6425,41.6486,41.6303,41.6364,152600.0
2010-12-29 15:40:00,68.16,68.17,68.07,68.11,380100.0,41.6364,41.6425,41.5814,41.6059,380100.0
2010-12-29 15:50:00,68.12,68.17,68.04,68.06,710700.0,41.612,41.6425,41.5631,41.5753,710700.0
2010-12-30 09:30:00,68.14,68.4,68.1,68.37,324300.0,41.6242,41.783,41.5998,41.7647,324300.0
2010-12-30 09:40:00,68.37,68.47,68.34,68.38,436900.0,41.7647,41.8258,41.7464,41.7708,436900.0
2010-12-30 09:50:00,68.38,68.38,68.2,68.22,216500.0,41.7708,41.7708,41.6609,41.6731,216500.0
2010-12-30 10:00:00,68.23,68.29,68.14,68.15,216400.0,41.6792,41.7158,41.6242,41.6303,216400.0
2010-12-30 10:10:00,68.14,68.19,68.07,68.19,206800.0,41.6242,41.6547,41.5814,41.6547,206800.0
2010-12-30 10:20:00,68.18,68.26,68.15,68.24,76000.0,41.6486,41.6975,41.6303,41.6853,76000.0
2010-12-30 10:30:00,68.24,68.31,68.22,68.3,93100.0,41.6853,41.7281,41.6731,41.7219,93100.0
2010-12-30 10:40:00,68.3,68.31,68.2,68.21,199300.0,41.7219,41.7281,41.6609,41.667,199300.0
2010-12-30 10:50:00,68.22,68.28,68.17,68.18,75500.0,41.6731,41.7097,41.6425,41.6486,75500.0
2010-12-30 11:00:00,68.19,68.26,68.17,68.17,215700.0,41.6547,41.6975,41.6425,41.6425,215700.0
2010-12-30 11:10:00,68.17,68.18,68.02,68.04,267700.0,41.6425,41.6486,41.5509,41.5631,267700.0
2010-12-30 11:20:00,68.03,68.08,67.93,67.98,233700.0,41.557,41.5876,41.4959,41.5265,233700.0
2010-12-30 11:30:00,67.98,68.07,67.96,67.98,279700.0,41.5265,41.5814,41.5143,41.5265,279700.0
2010-12-30 11:40:00,67.98,68.01,67.97,67.98,81300.0,41.5265,41.5448,41.5204,41.5265,81300.0
2010-12-30 11:50:00,67.98,67.98,67.91,67.92,112900.0,41.5265,41.5265,41.4837,41.4898,112900.0
2010-12-30 12:00:00,67.92,67.97,67.92,67.96,42500.0,41.4898,41.5204,41.4898,41.5143,42500.0
2010-12-30 12:10:00,67.97,67.99,67.92,67.96,143500.0,41.5204,41.5326,41.4898,41.5143,143500.0
2010-12-30 12:20:00,67.97,67.99,67.95,67.96,39100.0,41.5204,41.5326,41.5081,41.5143,39100.0
2010-12-30 12:30:00,67.95,68.01,67.94,67.98,52400.0,41.5081,41.5448,41.502,41.5265,52400.0
2010-12-30 12:40:00,67.99,67.99,67.97,67.99,40600.0,41.5326,41.5326,41.5204,41.5326,40600.0
2010-12-30 12:50:00,67.99,67.99,67.96,67.98,31300.0,41.5326,41.5326,41.5143,41.5265,31300.0
2010-12-30 13:00:00,67.99,68.0,67.96,67.98,79500.0,41.5326,41.5387,41.5143,41.5265,79500.0
2010-12-30 13:10:00,67.98,68.02,67.96,68.02,45600.0,41.5265,41.5509,41.5143,41.5509,45600.0
2010-12-30 13:20:00,68.03,68.04,68.0,68.0,72600.0,41.557,41.5631,41.5387,41.5387,72600.0
2010-12-30 13:30:00,68.0,68.05,68.0,68.05,55800.0,41.5387,41.5692,41.5387,41.5692,55800.0
2010-12-30 13:40:00,68.05,68.07,68.02,68.03,80900.0,41.5692,41.5814,41.5509,41.557,80900.0
2010-12-30 13:50:00,68.03,68.1,68.02,68.09,16600.0,41.557,41.5998,41.5509,41.5937,16600.0
2010-12-30 14:00:00,68.1,68.12,68.08,68.11,65000.0,41.5998,41.612,41.5876,41.6059,65000.0
2010-12-30 14:10:00,68.11,68.15,68.11,68.13,64900.0,41.6059,41.6303,41.6059,41.6181,64900.0
2010-12-30 14:20:00,68.12,68.22,68.12,68.2,71900.0,41.612,41.6731,41.612,41.6609,71900.0
2010-12-30 14:30:00,68.21,68.23,68.19,68.21,280500.0,41.667,41.6792,41.6547,41.667,280500.0
2010-12-30 14:40:00,68.2,68.21,68.15,68.15,130600.0,41.6609,41.667,41.6303,41.6303,130600.0
2010-12-30 14:50:00,68.15,68.15,68.1,68.14,66200.0,41.6303,41.6303,41.5998,41.6242,66200.0
2010-12-30 15:00:00,68.14,68.14,68.11,68.14,71800.0,41.6242,41.6242,41.6059,41.6242,71800.0
2010-12-30 15:10:00,68.14,68.14,68.1,68.12,92300.0,41.6242,41.6242,41.5998,41.612,92300.0
2010-12-30 15:20:00,68.12,68.22,68.11,68.22,195500.0,41.612,41.6731,41.6059,41.6731,195500.0
2010-12-30 15:30:00,68.22,68.22,68.17,68.2,136100.0,41.6731,41.6731,41.6425,41.6609,136100.0
2010-12-30 15:40:00,68.2,68.21,68.11,68.15,275600.0,41.6609,41.667,41.6059,41.6303,275600.0
2010-12-30 15:50:00,68.14,68.18,68.09,68.17,598800.0,41.6242,41.6486,41.5937,41.6425,598800.0
2010-12-31 09:30:00,68.13,68.14,67.97,68.06,320700.0,41.6181,41.6242,41.5204,41.5753,320700.0
2010-12-31 09:40:00,68.06,68.06,67.93,68.01,320500.0,41.5753,41.5753,41.4959,41.5448,320500.0
2010-12-31 09:50:00,68.01,68.04,67.96,68.0,180200.0,41.5448,41.5631,41.5143,41.5387,180200.0
2010-12-31 10:00:00,68.0,68.06,67.98,68.03,98700.0,41.5387,41.5753,41.5265,41.557,98700.0
2010-12-31 10:10:00,68.04,68.07,68.01,68.02,52800.0,41.5631,41.5814,41.5448,41.5509,52800.0
2010-12-31 10:20:00,68.02,68.1,68.01,68.1,45600.0,41.5509,41.5998,41.5448,41.5998,45600.0
2010-12-31 10:30:00,68.1,68.15,68.07,68.15,68400.0,41.5998,41.6303,41.5814,41.6303,68400.0
2010-12-31 10:40:00,68.15,68.21,68.14,68.2,45800.0,41.6303,41.667,41.6242,41.6609,45800.0
2010-12-31 10:50:00,68.2,68.24,68.18,68.23,84300.0,41.6609,41.6853,41.6486,41.6792,84300.0
2010-12-31 11:00:00,68.23,68.25,68.15,68.15,53100.0,41.6792,41.6914,41.6303,41.6303,53100.0
2010-12-31 11:10:00,68.14,68.26,68.14,68.25,68500.0,41.6242,41.6975,41.6242,41.6914,68500.0
2010-12-31 11:20:00,68.24,68.29,68.23,68.29,100500.0,41.6853,41.7158,41.6792,41.7158,100500.0
2010-12-31 11:30:00,68.28,68.29,68.22,68.24,202000.0,41.7097,41.7158,41.6731,41.6853,202000.0
2010-12-31 11:40:00,68.22,68.25,68.2,68.24,42000.0,41.6731,41.6914,41.6609,41.6853,42000.0
2010-12-31 11:50:00,68.24,68.26,68.23,68.23,62800.0,41.6853,41.6975,41.6792,41.6792,62800.0
2010-12-31 12:00:00,68.22,68.27,68.21,68.25,85500.0,41.6731,41.7036,41.667,41.6914,85500.0
2010-12-31 12:10:00,68.25,68.29,68.24,68.29,48400.0,41.6914,41.7158,41.6853,41.7158,48400.0
2010-12-31 12:20:00,68.29,68.35,68.26,68.35,50300.0,41.7158,41.7525,41.6975,41.7525,50300.0
2010-12-31 12:30:00,68.35,68.37,68.3,68.31,68000.0,41.7525,41.7647,41.7219,41.7281,68000.0
2010-12-31 12:40:00,68.31,68.31,68.21,68.25,323000.0,41.7281,41.7281,41.667,41.6914,323000.0
2010-12-31 12:50:00,68.25,68.32,68.24,68.32,104500.0,41.6914,41.7342,41.6853,41.7342,104500.0
2010-12-31 13:00:00,68.33,68.35,68.3,68.34,52700.0,41.7403,41.7525,41.7219,41.7464,52700.0
2010-12-31 13:10:00,68.35,68.35,68.31,68.35,52300.0,41.7525,41.7525,41.7281,41.7525,52300.0
2010-12-31 13:20:00,68.34,68.39,68.33,68.38,42100.0,41.7464,41.7769,41.7403,41.7708,42100.0
2010-12-31 13:30:00,68.39,68.42,68.38,68.42,39300.0,41.7769,41.7952,41.7708,41.7952,39300.0
2010-12-31 13:40:00,68.41,68.42,68.35,68.36,90600.0,41.7891,41.7952,41.7525,41.7586,90600.0
2010-12-31 13:50:00,68.37,68.4,68.36,68.4,44800.0,41.7647,41.783,41.7586,41.783,44800.0
2010-12-31 14:00:00,68.39,68.39,68.37,68.37,20800.0,41.7769,41.7769,41.7647,41.7647,20800.0
2010-12-31 14:10:00,68.37,68.39,68.36,68.39,17400.0,41.7647,41.7769,41.7586,41.7769,17400.0
2010-12-31 14:20:00,68.4,68.47,68.4,68.43,92400.0,41.783,41.8258,41.783,41.8014,92400.0
2010-12-31 14:30:00,68.43,68.49,68.42,68.47,38500.0,41.8014,41.838,41.7952,41.8258,38500.0
2010-12-31 14:40:00,68.47,68.5,68.46,68.47,34500.0,41.8258,41.8441,41.8197,41.8258,34500.0
2010-12-31 14:50:00,68.47,68.47,68.38,68.4,84000.0,41.8258,41.8258,41.7708,41.783,84000.0
2010-12-31 15:00:00,68.4,68.43,68.39,68.4,31400.0,41.783,41.8014,41.7769,41.783,31400.0
2010-12-31 15:10:00,68.4,68.4,68.34,68.39,58700.0,41.783,41.783,41.7464,41.7769,58700.0
2010-12-31 15:20:00,68.4,68.41,68.39,68.39,46000.0,41.783,41.7891,41.7769,41.7769,46000.0
2010-12-31 15:30:00,68.39,68.4,68.38,68.38,72000.0,41.7769,41.783,41.7708,41.7708,72000.0
2010-12-31 15:40:00,68.39,68.4,68.16,68.17,237100.0,41.7769,41.783,41.6364,41.6425,237100.0
2010-12-31 15:50:00,68.17,68.25,68.13,68.23,452700.0,41.6425,41.6914,41.6181,41.6792,452700.0
2011-01-03 09:30:00,68.9,68.91,68.65,68.66,695200.0,42.0885,42.0946,41.9357,41.9419,695200.0
2011-01-03 09:40:00,68.66,68.86,68.6,68.85,546800.0,41.9419,42.064,41.9052,42.0579,546800.0
2011-01-03 09:50:00,68.86,68.94,68.75,68.89,809100.0,42.064,42.1129,41.9968,42.0824,809100.0
2011-01-03 10:00:00,68.89,68.89,68.75,68.79,729100.0,42.0824,42.0824,41.9968,42.0213,729100.0
2011-01-03 10:10:00,68.8,68.98,68.79,68.93,427300.0,42.0274,42.1373,42.0213,42.1068,427300.0
2011-01-03 10:20:00,68.94,68.94,68.85,68.88,239500.0,42.1129,42.1129,42.0579,42.0762,239500.0
2011-01-03 10:30:00,68.88,68.91,68.84,68.89,135500.0,42.0762,42.0946,42.0518,42.0824,135500.0
2011-01-03 10:40:00,68.89,68.98,68.88,68.94,189400.0,42.0824,42.1373,42.0762,42.1129,189400.0
2011-01-03 10:50:00,68.94,68.96,68.89,68.93,85100.0,42.1129,42.1251,42.0824,42.1068,85100.0
2011-01-03 11:00:00,68.93,69.02,68.93,69.0,202200.0,42.1068,42.1618,42.1068,42.1495,202200.0
2011-01-03 11:10:00,69.0,69.03,68.97,69.01,132600.0,42.1495,42.1679,42.1312,42.1557,132600.0
2011-01-03 11:20:00,69.01,69.06,69.0,69.05,215900.0,42.1557,42.1862,42.1495,42.1801,215900.0
2011-01-03 11:30:00,69.05,69.12,69.02,69.09,282900.0,42.1801,42.2229,42.1618,42.2045,282900.0
2011-01-03 11:40:00,69.09,69.09,68.97,68.98,193500.0,42.2045,42.2045,42.1312,42.1373,193500.0
2011-01-03 11:50:00,68.97,69.06,68.96,69.04,77700.0,42.1312,42.1862,42.1251,42.174,77700.0
2011-01-03 12:00:00,69.05,69.11,69.04,69.1,95700.0,42.1801,42.2167,42.174,42.2106,95700.0
2011-01-03 12:10:00,69.11,69.12,69.07,69.11,51200.0,42.2167,42.2229,42.1923,42.2167,51200.0
2011-01-03 12:20:00,69.11,69.15,69.06,69.07,72400.0,42.2167,42.2412,42.1862,42.1923,72400.0
2011-01-03 12:30:00,69.07,69.1,69.04,69.04,31400.0,42.1923,42.2106,42.174,42.174,31400.0
2011-01-03 12:40:00,69.05,69.14,69.05,69.1,174200.0,42.1801,42.2351,42.1801,42.2106,174200.0
2011-01-03 12:50:00,69.09,69.13,69.06,69.13,101000.0,42.2045,42.229,42.1862,42.229,101000.0
2011-01-03 13:00:00,69.13,69.17,69.08,69.09,135800.0,42.229,42.2534,42.1984,42.2045,135800.0
2011-01-03 13:10:00,69.09,69.18,69.09,69.15,106400.0,42.2045,42.2595,42.2045,42.2412,106400.0
2011-01-03 13:20:00,69.14,69.17,69.12,69.15,55200.0,42.2351,42.2534,42.2229,42.2412,55200.0
2011-01-03 13:30:00,69.14,69.15,69.08,69.11,133800.0,42.2351,42.2412,42.1984,42.2167,133800.0
2011-01-03 13:40:00,69.11,69.19,69.11,69.11,192900.0,42.2167,42.2656,42.2167,42.2167,192900.0
2011-01-03 13:50:00,69.12,69.14,69.11,69.12,134200.0,42.2229,42.2351,42.2167,42.2229,134200.0
2011-01-03 14:00:00,69.13,69.14,69.06,69.08,95600.0,42.229,42.2351,42.1862,42.1984,95600.0
2011-01-03 14:10:00,69.08,69.08,69.0,69.03,172800.0,42.1984,42.1984,42.1495,42.1679,172800.0
2011-01-03 14:20:00,69.03,69.1,68.95,68.95,150200.0,42.1679,42.2106,42.119,42.119,150200.0
2011-01-03 14:30:00,68.95,68.96,68.9,68.91,340100.0,42.119,42.1251,42.0885,42.0946,340100.0
2011-01-03 14:40:00,68.91,69.01,68.89,68.98,154000.0,42.0946,42.1557,42.0824,42.1373,154000.0
2011-01-03 14:50:00,68.98,68.99,68.95,68.95,65200.0,42.1373,42.1434,42.119,42.119,65200.0
2011-01-03 15:00:00,68.96,68.97,68.85,68.88,566400.0,42.1251,42.1312,42.0579,42.0762,566400.0
2011-01-03 15:10:00,68.88,68.92,68.78,68.79,229200.0,42.0762,42.1007,42.0152,42.0213,229200.0
2011-01-03 15:20:00,68.8,68.8,68.74,68.76,177500.0,42.0274,42.0274,41.9907,42.0029,177500.0
2011-01-03 15:30:00,68.76,68.86,68.75,68.76,196400.0,42.0029,42.064,41.9968,42.0029,196400.0
2011-01-03 15:40:00,68.75,68.85,68.74,68.84,357100.0,41.9968,42.0579,41.9907,42.0518,357100.0
2011-01-03 15:50:00,68.85,68.92,68.71,68.71,917100.0,42.0579,42.1007,41.9724,41.9724,917100.0
2011-01-04 09:30:00,69.19,69.19,68.84,68.97,619100.0,42.2656,42.2656,42.0518,42.1312,619100.0
2011-01-04 09:40:00,68.98,68.99,68.79,68.83,573400.0,42.1373,42.1434,42.0213,42.0457,573400.0
2011-01-04 09:50:00,68.83,68.87,68.67,68.68,257300.0,42.0457,42.0701,41.948,41.9541,257300.0
2011-01-04 10:00:00,68.69,68.76,68.62,68.64,338100.0,41.9602,42.0029,41.9174,41.9296,338100.0
2011-01-04 10:10:00,68.64,68.65,68.45,68.49,432900.0,41.9296,41.9357,41.8136,41.838,432900.0
2011-01-04 10:20:00,68.48,68.61,68.48,68.55,203300.0,41.8319,41.9113,41.8319,41.8747,203300.0
2011-01-04 10:30:00,68.55,68.58,68.33,68.4,266000.0,41.8747,41.893,41.7403,41.783,266000.0
2011-01-04 10:40:00,68.4,68.4,68.14,68.17,406900.0,41.783,41.783,41.6242,41.6425,406900.0
2011-01-04 10:50:00,68.17,68.19,68.07,68.07,416500.0,41.6425,41.6547,41.5814,41.5814,416500.0
2011-01-04 11:00:00,68.07,68.13,67.93,67.94,594900.0,41.5814,41.6181,41.4959,41.502,594900.0
2011-01-04 11:10:00,67.95,68.09,67.93,68.08,560300.0,41.5081,41.5937,41.4959,41.5876,560300.0
2011-01-04 11:20:00,68.09,68.25,68.09,68.11,819900.0,41.5937,41.6914,41.5937,41.6059,819900.0
2011-01-04 11:30:00,68.11,68.22,68.08,68.21,340200.0,41.6059,41.6731,41.5876,41.667,340200.0
2011-01-04 11:40:00,68.22,68.24,68.17,68.18,296200.0,41.6731,41.6853,41.6425,41.6486,296200.0
2011-01-04 11:50:00,68.17,68.19,68.06,68.06,330100.0,41.6425,41.6547,41.5753,41.5753,330100.0
2011-01-04 12:00:00,68.05,68.11,67.93,67.94,322400.0,41.5692,41.6059,41.4959,41.502,322400.0
2011-01-04 12:10:00,67.94,68.04,67.93,68.01,265100.0,41.502,41.5631,41.4959,41.5448,265100.0
2011-01-04 12:20:00,68.01,68.01,67.82,67.82,429700.0,41.5448,41.5448,41.4287,41.4287,429700.0
2011-01-04 12:30:00,67.82,67.86,67.79,67.79,276900.0,41.4287,41.4532,41.4104,41.4104,276900.0
2011-01-04 12:40:00,67.8,67.8,67.63,67.64,302100.0,41.4165,41.4165,41.3127,41.3188,302100.0
2011-01-04 12:50:00,67.65,67.71,67.52,67.65,634400.0,41.3249,41.3615,41.2455,41.3249,634400.0
2011-01-04 13:00:00,67.65,67.75,67.65,67.74,238800.0,41.3249,41.386,41.3249,41.3799,238800.0
2011-01-04 13:10:00,67.74,67.84,67.72,67.81,407300.0,41.3799,41.4409,41.3676,41.4226,407300.0
2011-01-04 13:20:00,67.82,67.82,67.73,67.82,225200.0,41.4287,41.4287,41.3738,41.4287,225200.0
2011-01-04 13:30:00,67.83,67.89,67.8,67.88,89000.0,41.4348,41.4715,41.4165,41.4654,89000.0
2011-01-04 13:40:00,67.88,67.88,67.81,67.86,82400.0,41.4654,41.4654,41.4226,41.4532,82400.0
2011-01-04 13:50:00,67.87,67.91,67.84,67.89,71300.0,41.4593,41.4837,41.4409,41.4715,71300.0
2011-01-04 14:00:00,67.89,68.0,67.83,67.94,249000.0,41.4715,41.5387,41.4348,41.502,249000.0
2011-01-04 14:10:00,67.94,68.0,67.92,67.98,192000.0,41.502,41.5387,41.4898,41.5265,192000.0
2011-01-04 14:20:00,67.98,68.07,67.96,68.02,180200.0,41.5265,41.5814,41.5143,41.5509,180200.0
2011-01-04 14:30:00,68.01,68.02,67.92,67.93,166600.0,41.5448,41.5509,41.4898,41.4959,166600.0
2011-01-04 14:40:00,67.93,68.06,67.93,68.05,195100.0,41.4959,41.5753,41.4959,41.5692,195100.0
2011-01-04 14:50:00,68.05,68.08,68.03,68.06,285100.0,41.5692,41.5876,41.557,41.5753,285100.0
2011-01-04 15:00:00,68.06,68.11,68.04,68.07,174700.0,41.5753,41.6059,41.5631,41.5814,174700.0
2011-01-04 15:10:00,68.06,68.08,67.99,68.01,313100.0,41.5753,41.5876,41.5326,41.5448,313100.0
2011-01-04 15:20:00,68.02,68.2,68.0,68.11,473400.0,41.5509,41.6609,41.5387,41.6059,473400.0
2011-01-04 15:30:00,68.1,68.12,67.99,68.05,421500.0,41.5998,41.612,41.5326,41.5692,421500.0
2011-01-04 15:40:00,68.05,68.17,68.02,68.13,618600.0,41.5692,41.6425,41.5509,41.6181,618600.0
2011-01-04 15:50:00,68.13,68.23,68.11,68.19,847900.0,41.6181,41.6792,41.6059,41.6547,847900.0
2011-01-05 09:30:00,67.83,67.9,67.57,67.63,665400.0,41.4348,41.4776,41.276,41.3127,665400.0
2011-01-05 09:40:00,67.63,67.72,67.62,67.65,314300.0,41.3127,41.3676,41.3066,41.3249,314300.0
2011-01-05 09:50:00,67.65,67.71,67.6,67.64,215100.0,41.3249,41.3615,41.2943,41.3188,215100.0
2011-01-05 10:00:00,67.64,67.8,67.57,67.79,571100.0,41.3188,41.4165,41.276,41.4104,571100.0
2011-01-05 10:10:00,67.8,67.84,67.67,67.77,357100.0,41.4165,41.4409,41.3371,41.3982,357100.0
2011-01-05 10:20:00,67.78,67.82,67.73,67.8,224200.0,41.4043,41.4287,41.3738,41.4165,224200.0
2011-01-05 10:30:00,67.8,67.81,67.61,67.63,600900.0,41.4165,41.4226,41.3004,41.3127,600900.0
2011-01-05 10:40:00,67.64,67.87,67.64,67.82,322100.0,41.3188,41.4593,41.3188,41.4287,322100.0
2011-01-05 10:50:00,67.82,67.84,67.74,67.74,330300.0,41.4287,41.4409,41.3799,41.3799,330300.0
2011-01-05 11:00:00,67.75,67.89,67.71,67.88,142800.0,41.386,41.4715,41.3615,41.4654,142800.0
2011-01-05 11:10:00,67.88,67.95,67.82,67.91,242700.0,41.4654,41.5081,41.4287,41.4837,242700.0
2011-01-05 11:20:00,67.92,68.16,67.91,68.13,199300.0,41.4898,41.6364,41.4837,41.6181,199300.0
2011-01-05 11:30:00,68.13,68.21,68.12,68.21,322800.0,41.6181,41.667,41.612,41.667,322800.0
2011-01-05 11:40:00,68.21,68.22,68.09,68.15,178400.0,41.667,41.6731,41.5937,41.6303,178400.0
2011-01-05 11:50:00,68.15,68.21,68.14,68.18,142800.0,41.6303,41.667,41.6242,41.6486,142800.0
2011-01-05 12:00:00,68.17,68.3,68.15,68.3,142300.0,41.6425,41.7219,41.6303,41.7219,142300.0
2011-01-05 12:10:00,68.29,68.3,67.7,68.28,285500.0,41.7158,41.7219,41.3554,41.7097,285500.0
2011-01-05 12:20:00,68.27,68.35,68.22,68.33,270900.0,41.7036,41.7525,41.6731,41.7403,270900.0
2011-01-05 12:30:00,68.33,68.4,68.32,68.34,291800.0,41.7403,41.783,41.7342,41.7464,291800.0
2011-01-05 12:40:00,68.33,68.37,68.31,68.35,115800.0,41.7403,41.7647,41.7281,41.7525,115800.0
2011-01-05 12:50:00,68.35,68.42,68.34,68.39,146500.0,41.7525,41.7952,41.7464,41.7769,146500.0
2011-01-05 13:00:00,68.39,68.42,68.32,68.4,160200.0,41.7769,41.7952,41.7342,41.783,160200.0
2011-01-05 13:10:00,68.4,68.4,68.33,68.33,327100.0,41.783,41.783,41.7403,41.7403,327100.0
2011-01-05 13:20:00,68.33,68.4,68.32,68.39,164300.0,41.7403,41.783,41.7342,41.7769,164300.0
2011-01-05 13:30:00,68.38,68.43,68.33,68.43,143200.0,41.7708,41.8014,41.7403,41.8014,143200.0
2011-01-05 13:40:00,68.42,68.5,68.38,68.47,182600.0,41.7952,41.8441,41.7708,41.8258,182600.0
2011-01-05 13:50:00,68.46,68.49,68.43,68.47,107300.0,41.8197,41.838,41.8014,41.8258,107300.0
2011-01-05 14:00:00,68.47,68.56,68.44,68.52,219100.0,41.8258,41.8808,41.8075,41.8563,219100.0
2011-01-05 14:10:00,68.52,68.53,68.46,68.48,216200.0,41.8563,41.8624,41.8197,41.8319,216200.0
2011-01-05 14:20:00,68.48,68.49,68.39,68.4,291700.0,41.8319,41.838,41.7769,41.783,291700.0
2011-01-05 14:30:00,68.4,68.4,68.29,68.33,469300.0,41.783,41.783,41.7158,41.7403,469300.0
2011-01-05 14:40:00,68.33,68.37,68.32,68.36,76400.0,41.7403,41.7647,41.7342,41.7586,76400.0
2011-01-05 14:50:00,68.35,68.37,68.32,68.37,219400.0,41.7525,41.7647,41.7342,41.7647,219400.0
2011-01-05 15:00:00,68.37,68.49,68.37,68.47,120500.0,41.7647,41.838,41.7647,41.8258,120500.0
2011-01-05 15:10:00,68.48,68.52,68.45,68.52,313900.0,41.8319,41.8563,41.8136,41.8563,313900.0
2011-01-05 15:20:00,68.53,68.54,68.42,68.42,266500.0,41.8624,41.8686,41.7952,41.7952,266500.0
2011-01-05 15:30:00,68.43,68.49,68.41,68.46,154000.0,41.8014,41.838,41.7891,41.8197,154000.0
2011-01-05 15:40:00,68.46,68.47,68.32,68.41,425200.0,41.8197,41.8258,41.7342,41.7891,425200.0
2011-01-05 15:50:00,68.41,68.45,68.4,68.42,788300.0,41.7891,41.8136,41.783,41.7952,788300.0
2011-01-06 09:30:00,68.68,68.7,68.28,68.3,800400.0,41.9541,41.9663,41.7097,41.7219,800400.0
2011-01-06 09:40:00,68.3,68.34,68.21,68.33,470400.0,41.7219,41.7464,41.667,41.7403,470400.0
2011-01-06 09:50:00,68.33,68.34,68.12,68.12,128600.0,41.7403,41.7464,41.612,41.612,128600.0
2011-01-06 10:00:00,68.12,68.19,68.06,68.06,374400.0,41.612,41.6547,41.5753,41.5753,374400.0
2011-01-06 10:10:00,68.06,68.2,68.04,68.19,514200.0,41.5753,41.6609,41.5631,41.6547,514200.0
2011-01-06 10:20:00,68.18,68.27,68.18,68.23,164600.0,41.6486,41.7036,41.6486,41.6792,164600.0
2011-01-06 10:30:00,68.24,68.37,68.21,68.37,167500.0,41.6853,41.7647,41.667,41.7647,167500.0
2011-01-06 10:40:00,68.36,68.39,68.24,68.26,112200.0,41.7586,41.7769,41.6853,41.6975,112200.0
2011-01-06 10:50:00,68.24,68.25,68.13,68.18,298200.0,41.6853,41.6914,41.6181,41.6486,298200.0
2011-01-06 11:00:00,68.17,68.18,67.68,67.72,603200.0,41.6425,41.6486,41.3432,41.3676,603200.0
2011-01-06 11:10:00,67.71,67.9,67.65,67.86,515100.0,41.3615,41.4776,41.3249,41.4532,515100.0
2011-01-06 11:20:00,67.86,67.94,67.86,67.91,180300.0,41.4532,41.502,41.4532,41.4837,180300.0
2011-01-06 11:30:00,67.9,67.99,67.88,67.89,136600.0,41.4776,41.5326,41.4654,41.4715,136600.0
2011-01-06 11:40:00,67.89,68.0,67.83,68.0,132300.0,41.4715,41.5387,41.4348,41.5387,132300.0
2011-01-06 11:50:00,68.0,68.03,67.94,67.95,88900.0,41.5387,41.557,41.502,41.5081,88900.0
2011-01-06 12:00:00,67.95,67.97,67.84,67.85,249200.0,41.5081,41.5204,41.4409,41.4471,249200.0
2011-01-06 12:10:00,67.85,67.88,67.78,67.79,181400.0,41.4471,41.4654,41.4043,41.4104,181400.0
2011-01-06 12:20:00,67.79,67.82,67.76,67.77,103100.0,41.4104,41.4287,41.3921,41.3982,103100.0
2011-01-06 12:30:00,67.78,67.81,67.71,67.76,236600.0,41.4043,41.4226,41.3615,41.3921,236600.0
2011-01-06 12:40:00,67.76,67.86,67.73,67.81,137900.0,41.3921,41.4532,41.3738,41.4226,137900.0
2011-01-06 12:50:00,67.82,67.86,67.79,67.83,97500.0,41.4287,41.4532,41.4104,41.4348,97500.0
2011-01-06 13:00:00,67.83,67.83,67.71,67.72,160700.0,41.4348,41.4348,41.3615,41.3676,160700.0
2011-01-06 13:10:00,67.72,67.75,67.66,67.74,261200.0,41.3676,41.386,41.331,41.3799,261200.0
2011-01-06 13:20:00,67.75,67.75,67.7,67.72,93900.0,41.386,41.386,41.3554,41.3676,93900.0
2011-01-06 13:30:00,67.73,67.75,67.69,67.73,122100.0,41.3738,41.386,41.3493,41.3738,122100.0
2011-01-06 13:40:00,67.72,67.81,67.71,67.81,63800.0,41.3676,41.4226,41.3615,41.4226,63800.0
2011-01-06 13:50:00,67.8,67.94,67.8,67.94,320200.0,41.4165,41.502,41.4165,41.502,320200.0
2011-01-06 14:00:00,67.95,67.99,67.88,67.9,260000.0,41.5081,41.5326,41.4654,41.4776,260000.0
2011-01-06 14:10:00,67.9,67.91,67.85,67.87,123500.0,41.4776,41.4837,41.4471,41.4593,123500.0
2011-01-06 14:20:00,67.86,67.91,67.82,67.84,188000.0,41.4532,41.4837,41.4287,41.4409,188000.0
2011-01-06 14:30:00,67.85,67.85,67.76,67.79,124800.0,41.4471,41.4471,41.3921,41.4104,124800.0
2011-01-06 14:40:00,67.79,67.8,67.57,67.58,261800.0,41.4104,41.4165,41.276,41.2821,261800.0
2011-01-06 14:50:00,67.59,67.66,67.53,67.62,412200.0,41.2882,41.331,41.2516,41.3066,412200.0
2011-01-06 15:00:00,67.62,67.74,67.62,67.7,185300.0,41.3066,41.3799,41.3066,41.3554,185300.0
2011-01-06 15:10:00,67.71,67.79,67.68,67.68,528700.0,41.3615,41.4104,41.3432,41.3432,528700.0
2011-01-06 15:20:00,67.68,67.68,67.5,67.61,253000.0,41.3432,41.3432,41.2333,41.3004,253000.0
2011-01-06 15:30:00,67.62,67.79,67.58,67.74,229500.0,41.3066,41.4104,41.2821,41.3799,229500.0
2011-01-06 15:40:00,67.75,67.82,67.71,67.79,316400.0,41.386,41.4287,41.3615,41.4104,316400.0
2011-01-06 15:50:00,67.79,67.87,67.77,67.78,942200.0,41.4104,41.4593,41.3982,41.4043,942200.0
2011-01-07 09:30:00,67.82,68.3,67.82,68.18,652200.0,41.4287,41.7219,41.4287,41.6486,652200.0
2011-01-07 09:40:00,68.19,68.29,68.03,68.04,444200.0,41.6547,41.7158,41.557,41.5631,444200.0
2011-01-07 09:50:00,68.02,68.13,67.93,68.04,422600.0,41.5509,41.6181,41.4959,41.5631,422600.0
2011-01-07 10:00:00,68.04,68.15,68.01,68.14,378400.0,41.5631,41.6303,41.5448,41.6242,378400.0
2011-01-07 10:10:00,68.15,68.4,68.14,68.34,517600.0,41.6303,41.783,41.6242,41.7464,517600.0
2011-01-07 10:20:00,68.34,68.36,68.28,68.31,259800.0,41.7464,41.7586,41.7097,41.7281,259800.0
2011-01-07 10:30:00,68.31,68.44,68.31,68.35,384800.0,41.7281,41.8075,41.7281,41.7525,384800.0
2011-01-07 10:40:00,68.35,68.36,68.12,68.24,249800.0,41.7525,41.7586,41.612,41.6853,249800.0
2011-01-07 10:50:00,68.23,68.25,68.04,68.22,409500.0,41.6792,41.6914,41.5631,41.6731,409500.0
2011-01-07 11:00:00,68.22,68.22,68.08,68.13,285000.0,41.6731,41.6731,41.5876,41.6181,285000.0
2011-01-07 11:10:00,68.13,68.27,68.11,68.22,244300.0,41.6181,41.7036,41.6059,41.6731,244300.0
2011-01-07 11:20:00,68.22,68.24,68.02,68.05,175600.0,41.6731,41.6853,41.5509,41.5692,175600.0
2011-01-07 11:30:00,68.05,68.06,67.81,67.9,382100.0,41.5692,41.5753,41.4226,41.4776,382100.0
2011-01-07 11:40:00,67.9,68.04,67.85,68.03,226000.0,41.4776,41.5631,41.4471,41.557,226000.0
2011-01-07 11:50:00,68.04,68.06,67.97,68.04,210200.0,41.5631,41.5753,41.5204,41.5631,210200.0
2011-01-07 12:00:00,68.03,68.08,68.0,68.06,76100.0,41.557,41.5876,41.5387,41.5753,76100.0
2011-01-07 12:10:00,68.06,68.08,67.99,68.06,102000.0,41.5753,41.5876,41.5326,41.5753,102000.0
2011-01-07 12:20:00,68.07,68.08,67.85,67.86,209900.0,41.5814,41.5876,41.4471,41.4532,209900.0
2011-01-07 12:30:00,67.85,67.9,67.77,67.83,285900.0,41.4471,41.4776,41.3982,41.4348,285900.0
2011-01-07 12:40:00,67.83,67.85,67.66,67.69,257000.0,41.4348,41.4471,41.331,41.3493,257000.0
2011-01-07 12:50:00,67.69,67.79,67.6,67.78,410700.0,41.3493,41.4104,41.2943,41.4043,410700.0
2011-01-07 13:00:00,67.78,67.83,67.75,67.78,58700.0,41.4043,41.4348,41.386,41.4043,58700.0
2011-01-07 13:10:00,67.77,67.9,67.74,67.88,194300.0,41.3982,41.4776,41.3799,41.4654,194300.0
2011-01-07 13:20:00,67.88,67.9,67.75,67.81,204300.0,41.4654,41.4776,41.386,41.4226,204300.0
2011-01-07 13:30:00,67.81,67.95,67.8,67.95,197000.0,41.4226,41.5081,41.4165,41.5081,197000.0
2011-01-07 13:40:00,67.95,67.97,67.88,67.95,78900.0,41.5081,41.5204,41.4654,41.5081,78900.0
2011-01-07 13:50:00,67.95,67.96,67.83,67.87,113600.0,41.5081,41.5143,41.4348,41.4593,113600.0
2011-01-07 14:00:00,67.87,67.99,67.85,67.92,123700.0,41.4593,41.5326,41.4471,41.4898,123700.0
2011-01-07 14:10:00,67.92,68.02,67.89,68.01,133700.0,41.4898,41.5509,41.4715,41.5448,133700.0
2011-01-07 14:20:00,68.02,68.1,68.01,68.08,74100.0,41.5509,41.5998,41.5448,41.5876,74100.0
2011-01-07 14:30:00,68.09,68.13,68.04,68.12,107100.0,41.5937,41.6181,41.5631,41.612,107100.0
2011-01-07 14:40:00,68.12,68.18,68.09,68.16,128100.0,41.612,41.6486,41.5937,41.6364,128100.0
2011-01-07 14:50:00,68.16,68.19,68.12,68.12,140500.0,41.6364,41.6547,41.612,41.612,140500.0
2011-01-07 15:00:00,68.11,68.17,68.07,68.15,171900.0,41.6059,41.6425,41.5814,41.6303,171900.0
2011-01-07 15:10:00,68.14,68.19,68.04,68.13,245800.0,41.6242,41.6547,41.5631,41.6181,245800.0
2011-01-07 15:20:00,68.12,68.18,68.04,68.05,223000.0,41.612,41.6486,41.5631,41.5692,223000.0
2011-01-07 15:30:00,68.04,68.19,68.02,68.15,375200.0,41.5631,41.6547,41.5509,41.6303,375200.0
2011-01-07 15:40:00,68.15,68.27,68.15,68.21,439300.0,41.6303,41.7036,41.6303,41.667,439300.0
2011-01-07 15:50:00,68.21,68.29,68.2,68.28,1015400.0,41.667,41.7158,41.6609,41.7097,1015400.0
2011-01-10 09:30:00,68.02,68.08,67.73,67.78,648500.0,41.5509,41.5876,41.3738,41.4043,648500.0
2011-01-10 09:40:00,67.77,67.94,67.74,67.76,579200.0,41.3982,41.502,41.3799,41.3921,579200.0
2011-01-10 09:50:00,67.76,67.76,67.52,67.56,794400.0,41.3921,41.3921,41.2455,41.2699,794400.0
2011-01-10 10:00:00,67.56,67.7,67.49,67.66,360300.0,41.2699,41.3554,41.2271,41.331,360300.0
2011-01-10 10:10:00,67.65,67.75,67.6,67.61,303600.0,41.3249,41.386,41.2943,41.3004,303600.0
2011-01-10 10:20:00,67.6,67.74,67.59,67.71,145900.0,41.2943,41.3799,41.2882,41.3615,145900.0
2011-01-10 10:30:00,67.71,67.9,67.71,67.74,227600.0,41.3615,41.4776,41.3615,41.3799,227600.0
2011-01-10 10:40:00,67.74,67.78,67.67,67.76,237200.0,41.3799,41.4043,41.3371,41.3921,237200.0
2011-01-10 10:50:00,67.76,67.83,67.57,67.6,249600.0,41.3921,41.4348,41.276,41.2943,249600.0
2011-01-10 11:00:00,67.6,67.65,67.49,67.56,279800.0,41.2943,41.3249,41.2271,41.2699,279800.0
2011-01-10 11:10:00,67.57,67.65,67.56,67.61,132300.0,41.276,41.3249,41.2699,41.3004,132300.0
2011-01-10 11:20:00,67.62,67.69,67.58,67.66,137000.0,41.3066,41.3493,41.2821,41.331,137000.0
2011-01-10 11:30:00,67.66,67.68,67.57,67.57,76200.0,41.331,41.3432,41.276,41.276,76200.0
2011-01-10 11:40:00,67.57,67.69,67.56,67.67,94500.0,41.276,41.3493,41.2699,41.3371,94500.0
2011-01-10 11:50:00,67.68,67.76,67.63,67.74,83900.0,41.3432,41.3921,41.3127,41.3799,83900.0
2011-01-10 12:00:00,67.74,67.8,67.72,67.77,216100.0,41.3799,41.4165,41.3676,41.3982,216100.0
2011-01-10 12:10:00,67.77,67.79,67.69,67.72,124600.0,41.3982,41.4104,41.3493,41.3676,124600.0
2011-01-10 12:20:00,67.73,67.82,67.7,67.78,208700.0,41.3738,41.4287,41.3554,41.4043,208700.0
2011-01-10 12:30:00,67.77,67.9,67.74,67.88,124700.0,41.3982,41.4776,41.3799,41.4654,124700.0
2011-01-10 12:40:00,67.88,67.94,67.86,67.9,93600.0,41.4654,41.502,41.4532,41.4776,93600.0
2011-01-10 12:50:00,67.91,67.95,67.86,67.88,157100.0,41.4837,41.5081,41.4532,41.4654,157100.0
2011-01-10 13:00:00,67.88,68.0,67.87,67.97,91200.0,41.4654,41.5387,41.4593,41.5204,91200.0
2011-01-10 13:10:00,67.97,67.98,67.9,67.91,120700.0,41.5204,41.5265,41.4776,41.4837,120700.0
2011-01-10 13:20:00,67.92,68.02,67.86,68.01,168200.0,41.4898,41.5509,41.4532,41.5448,168200.0
2011-01-10 13:30:00,68.0,68.05,67.97,68.0,59900.0,41.5387,41.5692,41.5204,41.5387,59900.0
2011-01-10 13:40:00,68.0,68.07,67.99,68.04,117200.0,41.5387,41.5814,41.5326,41.5631,117200.0
2011-01-10 13:50:00,68.04,68.04,67.98,67.98,46500.0,41.5631,41.5631,41.5265,41.5265,46500.0
2011-01-10 14:00:00,67.98,67.99,67.84,67.87,142300.0,41.5265,41.5326,41.4409,41.4593,142300.0
2011-01-10 14:10:00,67.87,67.96,67.86,67.89,155300.0,41.4593,41.5143,41.4532,41.4715,155300.0
2011-01-10 14:20:00,67.89,67.95,67.89,67.93,48700.0,41.4715,41.5081,41.4715,41.4959,48700.0
2011-01-10 14:30:00,67.93,67.95,67.91,67.92,55700.0,41.4959,41.5081,41.4837,41.4898,55700.0
2011-01-10 14:40:00,67.93,67.95,67.89,67.91,56200.0,41.4959,41.5081,41.4715,41.4837,56200.0
2011-01-10 14:50:00,67.91,68.03,67.91,68.0,176500.0,41.4837,41.557,41.4837,41.5387,176500.0
2011-01-10 15:00:00,68.0,68.05,67.91,68.02,267300.0,41.5387,41.5692,41.4837,41.5509,267300.0
2011-01-10 15:10:00,68.02,68.05,68.01,68.03,294200.0,41.5509,41.5692,41.5448,41.557,294200.0
2011-01-10 15:20:00,68.03,68.13,68.01,68.11,342000.0,41.557,41.6181,41.5448,41.6059,342000.0
2011-01-10 15:30:00,68.11,68.14,68.09,68.11,131900.0,41.6059,41.6242,41.5937,41.6059,131900.0
2011-01-10 15:40:00,68.11,68.14,67.75,68.09,339500.0,41.6059,41.6242,41.386,41.5937,339500.0
2011-01-10 15:50:00,68.09,68.14,68.01,68.01,737500.0,41.5937,41.6242,41.5448,41.5448,737500.0
2011-01-11 09:30:00,68.5,68.63,68.36,68.62,552800.0,41.8441,41.9235,41.7586,41.9174,552800.0
2011-01-11 09:40:00,68.62,68.73,68.57,68.64,389700.0,41.9174,41.9846,41.8869,41.9296,389700.0
2011-01-11 09:50:00,68.64,68.73,68.62,68.66,217600.0,41.9296,41.9846,41.9174,41.9419,217600.0
2011-01-11 10:00:00,68.66,68.8,68.6,68.8,440400.0,41.9419,42.0274,41.9052,42.0274,440400.0
2011-01-11 10:10:00,68.79,68.83,68.67,68.74,280100.0,42.0213,42.0457,41.948,41.9907,280100.0
2011-01-11 10:20:00,68.74,68.83,68.7,68.82,225900.0,41.9907,42.0457,41.9663,42.0396,225900.0
2011-01-11 10:30:00,68.82,68.85,68.75,68.85,320500.0,42.0396,42.0579,41.9968,42.0579,320500.0
2011-01-11 10:40:00,68.84,68.87,68.81,68.86,167700.0,42.0518,42.0701,42.0335,42.064,167700.0
2011-01-11 10:50:00,68.86,68.95,68.81,68.94,394500.0,42.064,42.119,42.0335,42.1129,394500.0
2011-01-11 11:00:00,68.94,69.1,68.94,69.07,502300.0,42.1129,42.2106,42.1129,42.1923,502300.0
2011-01-11 11:10:00,69.07,69.13,69.03,69.07,165300.0,42.1923,42.229,42.1679,42.1923,165300.0
2011-01-11 11:20:00,69.07,69.14,69.04,69.13,218800.0,42.1923,42.2351,42.174,42.229,218800.0
2011-01-11 11:30:00,69.14,69.2,69.08,69.1,432500.0,42.2351,42.2717,42.1984,42.2106,432500.0
2011-01-11 11:40:00,69.1,69.17,69.09,69.13,126700.0,42.2106,42.2534,42.2045,42.229,126700.0
2011-01-11 11:50:00,69.13,69.19,69.12,69.16,96200.0,42.229,42.2656,42.2229,42.2473,96200.0
2011-01-11 12:00:00,69.15,69.15,69.07,69.08,110700.0,42.2412,42.2412,42.1923,42.1984,110700.0
2011-01-11 12:10:00,69.08,69.12,69.08,69.11,88100.0,42.1984,42.2229,42.1984,42.2167,88100.0
2011-01-11 12:20:00,69.11,69.12,69.08,69.1,83200.0,42.2167,42.2229,42.1984,42.2106,83200.0
2011-01-11 12:30:00,69.1,69.13,69.08,69.12,106300.0,42.2106,42.229,42.1984,42.2229,106300.0
2011-01-11 12:40:00,69.12,69.12,69.05,69.08,70300.0,42.2229,42.2229,42.1801,42.1984,70300.0
2011-01-11 12:50:00,69.07,69.18,69.07,69.17,207200.0,42.1923,42.2595,42.1923,42.2534,207200.0
2011-01-11 13:00:00,69.17,69.22,69.04,69.07,262100.0,42.2534,42.2839,42.174,42.1923,262100.0
2011-01-11 13:10:00,69.07,69.07,68.86,69.01,421200.0,42.1923,42.1923,42.064,42.1557,421200.0
2011-01-11 13:20:00,69.0,69.11,68.98,69.11,220700.0,42.1495,42.2167,42.1373,42.2167,220700.0
2011-01-11 13:30:00,69.11,69.16,69.06,69.1,93100.0,42.2167,42.2473,42.1862,42.2106,93100.0
2011-01-11 13:40:00,69.1,69.12,69.05,69.05,113900.0,42.2106,42.2229,42.1801,42.1801,113900.0
2011-01-11 13:50:00,69.05,69.07,68.88,68.9,250800.0,42.1801,42.1923,42.0762,42.0885,250800.0
2011-01-11 14:00:00,68.9,68.91,68.77,68.87,314100.0,42.0885,42.0946,42.0091,42.0701,314100.0
2011-01-11 14:10:00,68.88,68.9,68.85,68.87,328900.0,42.0762,42.0885,42.0579,42.0701,328900.0
2011-01-11 14:20:00,68.87,68.94,68.84,68.93,466100.0,42.0701,42.1129,42.0518,42.1068,466100.0
2011-01-11 14:30:00,68.93,68.94,68.9,68.93,115000.0,42.1068,42.1129,42.0885,42.1068,115000.0
2011-01-11 14:40:00,68.92,68.96,68.91,68.93,111300.0,42.1007,42.1251,42.0946,42.1068,111300.0
2011-01-11 14:50:00,68.94,68.97,68.86,68.94,353700.0,42.1129,42.1312,42.064,42.1129,353700.0
2011-01-11 15:00:00,68.95,69.07,68.92,69.07,163800.0,42.119,42.1923,42.1007,42.1923,163800.0
2011-01-11 15:10:00,69.06,69.06,68.99,69.03,179700.0,42.1862,42.1862,42.1434,42.1679,179700.0
2011-01-11 15:20:00,69.04,69.04,68.97,68.98,248400.0,42.174,42.174,42.1312,42.1373,248400.0
2011-01-11 15:30:00,68.97,68.98,68.92,68.95,316000.0,42.1312,42.1373,42.1007,42.119,316000.0
2011-01-11 15:40:00,68.95,69.16,68.94,69.15,453200.0,42.119,42.2473,42.1129,42.2412,453200.0
2011-01-11 15:50:00,69.15,69.21,69.13,69.17,1123600.0,42.2412,42.2778,42.229,42.2534,1123600.0
2011-01-12 09:30:00,69.75,69.76,69.6,69.63,643100.0,42.6077,42.6138,42.5161,42.5344,643100.0
2011-01-12 09:40:00,69.63,69.63,69.43,69.47,321300.0,42.5344,42.5344,42.4122,42.4367,321300.0
2011-01-12 09:50:00,69.48,69.62,69.47,69.55,174000.0,42.4428,42.5283,42.4367,42.4855,174000.0
2011-01-12 10:00:00,69.55,69.6,69.5,69.54,176400.0,42.4855,42.5161,42.455,42.4794,176400.0
2011-01-12 10:10:00,69.53,69.66,69.53,69.61,208800.0,42.4733,42.5527,42.4733,42.5222,208800.0
2011-01-12 10:20:00,69.61,69.65,69.58,69.63,237600.0,42.5222,42.5466,42.5038,42.5344,237600.0
2011-01-12 10:30:00,69.63,69.65,69.52,69.56,215900.0,42.5344,42.5466,42.4672,42.4916,215900.0
2011-01-12 10:40:00,69.56,69.72,69.53,69.7,300100.0,42.4916,42.5894,42.4733,42.5772,300100.0
2011-01-12 10:50:00,69.71,69.86,69.68,69.84,397700.0,42.5833,42.6749,42.5649,42.6627,397700.0
2011-01-12 11:00:00,69.84,69.94,69.8,69.93,344300.0,42.6627,42.7238,42.6382,42.7177,344300.0
2011-01-12 11:10:00,69.94,69.99,69.91,69.92,340900.0,42.7238,42.7543,42.7054,42.7115,340900.0
2011-01-12 11:20:00,69.92,69.94,69.88,69.91,241500.0,42.7115,42.7238,42.6871,42.7054,241500.0
2011-01-12 11:30:00,69.91,69.97,69.89,69.9,176900.0,42.7054,42.7421,42.6932,42.6993,176900.0
2011-01-12 11:40:00,69.9,70.0,69.9,69.97,119500.0,42.6993,42.7604,42.6993,42.7421,119500.0
2011-01-12 11:50:00,69.96,70.0,69.94,69.94,75700.0,42.736,42.7604,42.7238,42.7238,75700.0
2011-01-12 12:00:00,69.94,70.03,69.93,70.01,205600.0,42.7238,42.7787,42.7177,42.7665,205600.0
2011-01-12 12:10:00,70.01,70.08,70.0,70.05,155900.0,42.7665,42.8093,42.7604,42.791,155900.0
2011-01-12 12:20:00,70.05,70.12,70.04,70.12,264500.0,42.791,42.8337,42.7848,42.8337,264500.0
2011-01-12 12:30:00,70.12,70.13,70.0,70.06,422200.0,42.8337,42.8398,42.7604,42.7971,422200.0
2011-01-12 12:40:00,70.07,70.08,70.02,70.06,102200.0,42.8032,42.8093,42.7726,42.7971,102200.0
2011-01-12 12:50:00,70.06,70.09,69.97,69.98,254300.0,42.7971,42.8154,42.7421,42.7482,254300.0
2011-01-12 13:00:00,69.98,70.04,69.94,69.94,137300.0,42.7482,42.7848,42.7238,42.7238,137300.0
2011-01-12 13:10:00,69.94,69.98,69.91,69.98,345900.0,42.7238,42.7482,42.7054,42.7482,345900.0
2011-01-12 13:20:00,69.97,69.99,69.93,69.99,73000.0,42.7421,42.7543,42.7177,42.7543,73000.0
2011-01-12 13:30:00,69.99,69.99,69.95,69.96,162100.0,42.7543,42.7543,42.7299,42.736,162100.0
2011-01-12 13:40:00,69.96,69.99,69.94,69.99,119400.0,42.736,42.7543,42.7238,42.7543,119400.0
2011-01-12 13:50:00,69.99,70.07,69.99,70.07,53300.0,42.7543,42.8032,42.7543,42.8032,53300.0
2011-01-12 14:00:00,70.07,70.08,69.97,70.04,525900.0,42.8032,42.8093,42.7421,42.7848,525900.0
2011-01-12 14:10:00,70.04,70.07,69.98,69.99,242500.0,42.7848,42.8032,42.7482,42.7543,242500.0
2011-01-12 14:20:00,69.99,70.08,69.98,70.06,102400.0,42.7543,42.8093,42.7482,42.7971,102400.0
2011-01-12 14:30:00,70.06,70.06,69.99,70.0,89600.0,42.7971,42.7971,42.7543,42.7604,89600.0
2011-01-12 14:40:00,70.0,70.04,69.91,69.94,179500.0,42.7604,42.7848,42.7054,42.7238,179500.0
2011-01-12 14:50:00,69.93,69.94,69.89,69.91,214700.0,42.7177,42.7238,42.6932,42.7054,214700.0
2011-01-12 15:00:00,69.92,69.92,69.83,69.84,131100.0,42.7115,42.7115,42.6566,42.6627,131100.0
2011-01-12 15:10:00,69.84,69.85,69.76,69.82,236200.0,42.6627,42.6688,42.6138,42.6505,236200.0
2011-01-12 15:20:00,69.81,69.87,69.8,69.85,196600.0,42.6443,42.681,42.6382,42.6688,196600.0
2011-01-12 15:30:00,69.84,69.89,69.83,69.87,396600.0,42.6627,42.6932,42.6566,42.681,396600.0
2011-01-12 15:40:00,69.86,69.94,69.81,69.92,593600.0,42.6749,42.7238,42.6443,42.7115,593600.0
2011-01-12 15:50:00,69.92,70.04,69.92,70.03,1151700.0,42.7115,42.7848,42.7115,42.7787,1151700.0
2011-01-13 09:30:00,70.2,70.35,70.09,70.14,534100.0,42.8826,42.9742,42.8154,42.8459,534100.0
2011-01-13 09:40:00,70.13,70.14,69.88,69.99,502800.0,42.8398,42.8459,42.6871,42.7543,502800.0
2011-01-13 09:50:00,70.0,70.09,69.93,69.96,328000.0,42.7604,42.8154,42.7177,42.736,328000.0
2011-01-13 10:00:00,69.96,69.97,69.64,69.7,343100.0,42.736,42.7421,42.5405,42.5772,343100.0
2011-01-13 10:10:00,69.7,69.75,69.64,69.71,219300.0,42.5772,42.6077,42.5405,42.5833,219300.0
2011-01-13 10:20:00,69.71,69.76,69.65,69.72,134900.0,42.5833,42.6138,42.5466,42.5894,134900.0
2011-01-13 10:30:00,69.71,69.83,69.7,69.82,137900.0,42.5833,42.6566,42.5772,42.6505,137900.0
2011-01-13 10:40:00,69.82,69.87,69.81,69.85,157200.0,42.6505,42.681,42.6443,42.6688,157200.0
2011-01-13 10:50:00,69.86,69.95,69.82,69.94,328900.0,42.6749,42.7299,42.6505,42.7238,328900.0
2011-01-13 11:00:00,69.94,69.99,69.89,69.97,172300.0,42.7238,42.7543,42.6932,42.7421,172300.0
2011-01-13 11:10:00,69.97,70.07,69.97,70.04,250800.0,42.7421,42.8032,42.7421,42.7848,250800.0
2011-01-13 11:20:00,70.04,70.06,69.99,70.01,440900.0,42.7848,42.7971,42.7543,42.7665,440900.0
2011-01-13 11:30:00,70.02,70.14,70.02,70.04,578100.0,42.7726,42.8459,42.7726,42.7848,578100.0
2011-01-13 11:40:00,70.04,70.07,70.0,70.03,139900.0,42.7848,42.8032,42.7604,42.7787,139900.0
2011-01-13 11:50:00,70.03,70.1,70.01,70.06,200900.0,42.7787,42.8215,42.7665,42.7971,200900.0
2011-01-13 12:00:00,70.06,70.17,70.04,70.15,631100.0,42.7971,42.8643,42.7848,42.852,631100.0
2011-01-13 12:10:00,70.14,70.2,70.11,70.16,229600.0,42.8459,42.8826,42.8276,42.8581,229600.0
2011-01-13 12:20:00,70.15,70.17,70.1,70.12,98700.0,42.852,42.8643,42.8215,42.8337,98700.0
2011-01-13 12:30:00,70.12,70.13,70.0,70.06,124200.0,42.8337,42.8398,42.7604,42.7971,124200.0
2011-01-13 12:40:00,70.05,70.12,70.05,70.1,335400.0,42.791,42.8337,42.791,42.8215,335400.0
2011-01-13 12:50:00,70.09,70.14,70.05,70.08,277200.0,42.8154,42.8459,42.791,42.8093,277200.0
2011-01-13 13:00:00,70.07,70.08,69.98,70.04,195600.0,42.8032,42.8093,42.7482,42.7848,195600.0
2011-01-13 13:10:00,70.04,70.1,70.04,70.09,132100.0,42.7848,42.8215,42.7848,42.8154,132100.0
2011-01-13 13:20:00,70.09,70.09,70.01,70.05,117000.0,42.8154,42.8154,42.7665,42.791,117000.0
2011-01-13 13:30:00,70.05,70.09,69.97,70.01,129000.0,42.791,42.8154,42.7421,42.7665,129000.0
2011-01-13 13:40:00,70.0,70.01,69.93,69.95,224800.0,42.7604,42.7665,42.7177,42.7299,224800.0
2011-01-13 13:50:00,69.96,69.98,69.95,69.97,55800.0,42.736,42.7482,42.7299,42.7421,55800.0
2011-01-13 14:00:00,69.97,70.0,69.95,69.98,128800.0,42.7421,42.7604,42.7299,42.7482,128800.0
2011-01-13 14:10:00,69.98,69.98,69.79,69.89,356700.0,42.7482,42.7482,42.6321,42.6932,356700.0
2011-01-13 14:20:00,69.89,69.93,69.88,69.91,131500.0,42.6932,42.7177,42.6871,42.7054,131500.0
2011-01-13 14:30:00,69.91,69.94,69.89,69.92,90400.0,42.7054,42.7238,42.6932,42.7115,90400.0
2011-01-13 14:40:00,69.91,69.94,69.82,69.83,210200.0,42.7054,42.7238,42.6505,42.6566,210200.0
2011-01-13 14:50:00,69.83,69.87,69.76,69.8,250000.0,42.6566,42.681,42.6138,42.6382,250000.0
2011-01-13 15:00:00,69.79,69.91,69.79,69.91,248200.0,42.6321,42.7054,42.6321,42.7054,248200.0
2011-01-13 15:10:00,69.9,69.91,69.82,69.84,331900.0,42.6993,42.7054,42.6505,42.6627,331900.0
2011-01-13 15:20:00,69.84,69.85,69.76,69.8,272800.0,42.6627,42.6688,42.6138,42.6382,272800.0
2011-01-13 15:30:00,69.8,69.8,69.69,69.73,500100.0,42.6382,42.6382,42.571,42.5955,500100.0
2011-01-13 15:40:00,69.72,69.84,69.67,69.79,593700.0,42.5894,42.6627,42.5588,42.6321,593700.0
2011-01-13 15:50:00,69.8,69.91,69.78,69.91,817000.0,42.6382,42.7054,42.626,42.7054,817000.0
2011-01-14 09:30:00,69.8,69.81,69.59,69.61,822900.0,42.6382,42.6443,42.51,42.5222,822900.0
2011-01-14 09:40:00,69.61,69.72,69.51,69.55,531800.0,42.5222,42.5894,42.4611,42.4855,531800.0
2011-01-14 09:50:00,69.55,69.66,69.48,69.6,431600.0,42.4855,42.5527,42.4428,42.5161,431600.0
2011-01-14 10:00:00,69.59,69.71,69.52,69.62,388500.0,42.51,42.5833,42.4672,42.5283,388500.0
2011-01-14 10:10:00,69.63,69.69,69.56,69.58,520300.0,42.5344,42.571,42.4916,42.5038,520300.0
2011-01-14 10:20:00,69.58,69.65,69.5,69.52,265900.0,42.5038,42.5466,42.455,42.4672,265900.0
2011-01-14 10:30:00,69.52,69.67,69.5,69.66,232400.0,42.4672,42.5588,42.455,42.5527,232400.0
2011-01-14 10:40:00,69.66,69.88,69.62,69.88,370500.0,42.5527,42.6871,42.5283,42.6871,370500.0
2011-01-14 10:50:00,69.88,69.9,69.76,69.81,290100.0,42.6871,42.6993,42.6138,42.6443,290100.0
2011-01-14 11:00:00,69.8,69.94,69.77,69.94,180700.0,42.6382,42.7238,42.6199,42.7238,180700.0
2011-01-14 11:10:00,69.94,69.98,69.8,69.83,215100.0,42.7238,42.7482,42.6382,42.6566,215100.0
2011-01-14 11:20:00,69.83,69.88,69.78,69.88,213100.0,42.6566,42.6871,42.626,42.6871,213100.0
2011-01-14 11:30:00,69.89,69.91,69.76,69.79,171100.0,42.6932,42.7054,42.6138,42.6321,171100.0
2011-01-14 11:40:00,69.8,69.89,69.8,69.88,315200.0,42.6382,42.6932,42.6382,42.6871,315200.0
2011-01-14 11:50:00,69.88,69.9,69.84,69.88,211400.0,42.6871,42.6993,42.6627,42.6871,211400.0
2011-01-14 12:00:00,69.88,69.9,69.85,69.89,105700.0,42.6871,42.6993,42.6688,42.6932,105700.0
2011-01-14 12:10:00,69.89,70.0,69.88,69.99,216600.0,42.6932,42.7604,42.6871,42.7543,216600.0
2011-01-14 12:20:00,69.99,70.0,69.94,69.97,152100.0,42.7543,42.7604,42.7238,42.7421,152100.0
2011-01-14 12:30:00,69.97,70.11,69.97,70.08,208600.0,42.7421,42.8276,42.7421,42.8093,208600.0
2011-01-14 12:40:00,70.09,70.1,70.04,70.06,127200.0,42.8154,42.8215,42.7848,42.7971,127200.0
2011-01-14 12:50:00,70.07,70.1,70.02,70.06,99600.0,42.8032,42.8215,42.7726,42.7971,99600.0
2011-01-14 13:00:00,70.06,70.13,70.05,70.1,138100.0,42.7971,42.8398,42.791,42.8215,138100.0
2011-01-14 13:10:00,70.1,70.1,70.05,70.05,208200.0,42.8215,42.8215,42.791,42.791,208200.0
2011-01-14 13:20:00,70.05,70.13,70.05,70.09,231500.0,42.791,42.8398,42.791,42.8154,231500.0
2011-01-14 13:30:00,70.1,70.15,70.08,70.14,70100.0,42.8215,42.852,42.8093,42.8459,70100.0
2011-01-14 13:40:00,70.14,70.15,70.12,70.15,106600.0,42.8459,42.852,42.8337,42.852,106600.0
2011-01-14 13:50:00,70.15,70.33,70.15,70.3,332100.0,42.852,42.962,42.852,42.9437,332100.0
2011-01-14 14:00:00,70.3,70.41,70.29,70.37,172200.0,42.9437,43.0109,42.9376,42.9864,172200.0
2011-01-14 14:10:00,70.37,70.39,70.33,70.35,78800.0,42.9864,42.9986,42.962,42.9742,78800.0
2011-01-14 14:20:00,70.35,70.44,70.34,70.43,183400.0,42.9742,43.0292,42.9681,43.0231,183400.0
2011-01-14 14:30:00,70.44,70.45,70.34,70.35,235400.0,43.0292,43.0353,42.9681,42.9742,235400.0
2011-01-14 14:40:00,70.35,70.45,70.35,70.44,243000.0,42.9742,43.0353,42.9742,43.0292,243000.0
2011-01-14 14:50:00,70.44,70.48,70.42,70.46,335100.0,43.0292,43.0536,43.017,43.0414,335100.0
2011-01-14 15:00:00,70.46,70.51,70.42,70.42,331700.0,43.0414,43.072,43.017,43.017,331700.0
2011-01-14 15:10:00,70.43,70.49,70.39,70.49,218500.0,43.0231,43.0597,42.9986,43.0597,218500.0
2011-01-14 15:20:00,70.49,70.54,70.43,70.47,364500.0,43.0597,43.0903,43.0231,43.0475,364500.0
2011-01-14 15:30:00,70.48,70.5,70.43,70.47,475800.0,43.0536,43.0658,43.0231,43.0475,475800.0
2011-01-14 15:40:00,70.47,70.67,70.47,70.64,1047600.0,43.0475,43.1697,43.0475,43.1514,1047600.0
2011-01-14 15:50:00,70.64,70.67,70.53,70.64,2108700.0,43.1514,43.1697,43.0842,43.1514,2108700.0
2011-01-18 09:30:00,70.59,70.74,70.53,70.71,731400.0,43.1208,43.2125,43.0842,43.1941,731400.0
2011-01-18 09:40:00,70.7,70.75,70.59,70.6,884800.0,43.188,43.2186,43.1208,43.1269,884800.0
2011-01-18 09:50:00,70.58,70.58,70.38,70.47,1027800.0,43.1147,43.1147,42.9925,43.0475,1027800.0
2011-01-18 10:00:00,70.47,70.66,70.41,70.64,640200.0,43.0475,43.1636,43.0109,43.1514,640200.0
2011-01-18 10:10:00,70.65,70.88,70.65,70.87,299800.0,43.1575,43.298,43.1575,43.2919,299800.0
2011-01-18 10:20:00,70.88,70.96,70.86,70.88,377400.0,43.298,43.3468,43.2858,43.298,377400.0
2011-01-18 10:30:00,70.88,70.89,70.69,70.84,274900.0,43.298,43.3041,43.1819,43.2735,274900.0
2011-01-18 10:40:00,70.84,70.85,70.75,70.77,172700.0,43.2735,43.2796,43.2186,43.2308,172700.0
2011-01-18 10:50:00,70.78,70.8,70.72,70.8,349300.0,43.2369,43.2491,43.2002,43.2491,349300.0
2011-01-18 11:00:00,70.81,70.92,70.8,70.92,195800.0,43.2552,43.3224,43.2491,43.3224,195800.0
2011-01-18 11:10:00,70.92,70.94,70.83,70.94,175400.0,43.3224,43.3346,43.2674,43.3346,175400.0
2011-01-18 11:20:00,70.94,71.03,70.94,70.97,266400.0,43.3346,43.3896,43.3346,43.3529,266400.0
2011-01-18 11:30:00,70.98,70.99,70.88,70.9,256700.0,43.3591,43.3652,43.298,43.3102,256700.0
2011-01-18 11:40:00,70.9,70.99,70.87,70.95,198300.0,43.3102,43.3652,43.2919,43.3407,198300.0
2011-01-18 11:50:00,70.94,70.99,70.92,70.97,144500.0,43.3346,43.3652,43.3224,43.3529,144500.0
2011-01-18 12:00:00,70.98,70.99,70.92,70.92,130100.0,43.3591,43.3652,43.3224,43.3224,130100.0
2011-01-18 12:10:00,70.92,70.97,70.87,70.89,317400.0,43.3224,43.3529,43.2919,43.3041,317400.0
2011-01-18 12:20:00,70.89,70.93,70.87,70.89,110900.0,43.3041,43.3285,43.2919,43.3041,110900.0
2011-01-18 12:30:00,70.89,70.94,70.88,70.93,75800.0,43.3041,43.3346,43.298,43.3285,75800.0
2011-01-18 12:40:00,70.93,70.95,70.9,70.91,163000.0,43.3285,43.3407,43.3102,43.3163,163000.0
2011-01-18 12:50:00,70.91,70.92,70.86,70.88,68700.0,43.3163,43.3224,43.2858,43.298,68700.0
2011-01-18 13:00:00,70.87,70.93,70.87,70.9,136700.0,43.2919,43.3285,43.2919,43.3102,136700.0
2011-01-18 13:10:00,70.89,70.9,70.87,70.88,88300.0,43.3041,43.3102,43.2919,43.298,88300.0
2011-01-18 13:20:00,70.88,70.92,70.88,70.92,138800.0,43.298,43.3224,43.298,43.3224,138800.0
2011-01-18 13:30:00,70.92,70.99,70.88,70.95,162500.0,43.3224,43.3652,43.298,43.3407,162500.0
2011-01-18 13:40:00,70.96,71.0,70.95,70.96,181200.0,43.3468,43.3713,43.3407,43.3468,181200.0
2011-01-18 13:50:00,70.96,71.03,70.94,70.98,192600.0,43.3468,43.3896,43.3346,43.3591,192600.0
2011-01-18 14:00:00,70.98,71.01,70.95,71.01,124800.0,43.3591,43.3774,43.3407,43.3774,124800.0
2011-01-18 14:10:00,71.01,71.06,71.0,71.06,155700.0,43.3774,43.4079,43.3713,43.4079,155700.0
2011-01-18 14:20:00,71.06,71.07,71.02,71.07,116900.0,43.4079,43.414,43.3835,43.414,116900.0
2011-01-18 14:30:00,71.06,71.09,71.03,71.05,216600.0,43.4079,43.4263,43.3896,43.4018,216600.0
2011-01-18 14:40:00,71.05,71.06,70.93,70.97,295700.0,43.4018,43.4079,43.3285,43.3529,295700.0
2011-01-18 14:50:00,70.97,71.03,70.96,71.0,261000.0,43.3529,43.3896,43.3468,43.3713,261000.0
2011-01-18 15:00:00,70.99,71.01,70.93,70.93,151400.0,43.3652,43.3774,43.3285,43.3285,151400.0
2011-01-18 15:10:00,70.93,70.94,70.87,70.89,265200.0,43.3285,43.3346,43.2919,43.3041,265200.0
2011-01-18 15:20:00,70.89,71.02,70.89,71.01,239800.0,43.3041,43.3835,43.3041,43.3774,239800.0
2011-01-18 15:30:00,71.0,71.08,70.99,71.08,283500.0,43.3713,43.4201,43.3652,43.4201,283500.0
2011-01-18 15:40:00,71.08,71.13,71.02,71.06,629100.0,43.4201,43.4507,43.3835,43.4079,629100.0
2011-01-18 15:50:00,71.06,71.09,71.01,71.09,1701300.0,43.4079,43.4263,43.3774,43.4263,1701300.0
2011-01-19 09:30:00,71.21,71.24,70.99,70.99,529700.0,43.4996,43.5179,43.3652,43.3652,529700.0
2011-01-19 09:40:00,70.99,70.99,70.8,70.84,556500.0,43.3652,43.3652,43.2491,43.2735,556500.0
2011-01-19 09:50:00,70.85,70.88,70.71,70.76,640700.0,43.2796,43.298,43.1941,43.2247,640700.0
2011-01-19 10:00:00,70.75,70.88,70.71,70.84,357700.0,43.2186,43.298,43.1941,43.2735,357700.0
2011-01-19 10:10:00,70.83,70.86,70.77,70.78,194400.0,43.2674,43.2858,43.2308,43.2369,194400.0
2011-01-19 10:20:00,70.77,70.83,70.62,70.66,406300.0,43.2308,43.2674,43.1391,43.1636,406300.0
2011-01-19 10:30:00,70.66,70.68,70.54,70.55,242700.0,43.1636,43.1758,43.0903,43.0964,242700.0
2011-01-19 10:40:00,70.56,70.56,70.35,70.35,920800.0,43.1025,43.1025,42.9742,42.9742,920800.0
2011-01-19 10:50:00,70.35,70.47,70.35,70.43,405400.0,42.9742,43.0475,42.9742,43.0231,405400.0
2011-01-19 11:00:00,70.43,70.47,70.39,70.42,336400.0,43.0231,43.0475,42.9986,43.017,336400.0
2011-01-19 11:10:00,70.43,70.46,70.32,70.39,353300.0,43.0231,43.0414,42.9559,42.9986,353300.0
2011-01-19 11:20:00,70.4,70.41,70.35,70.38,723400.0,43.0048,43.0109,42.9742,42.9925,723400.0
2011-01-19 11:30:00,70.38,70.51,70.37,70.5,275300.0,42.9925,43.072,42.9864,43.0658,275300.0
2011-01-19 11:40:00,70.5,70.61,70.46,70.59,195300.0,43.0658,43.133,43.0414,43.1208,195300.0
2011-01-19 11:50:00,70.6,70.64,70.56,70.61,214400.0,43.1269,43.1514,43.1025,43.133,214400.0
2011-01-19 12:00:00,70.61,70.7,70.59,70.65,240300.0,43.133,43.188,43.1208,43.1575,240300.0
2011-01-19 12:10:00,70.65,70.73,70.62,70.65,327800.0,43.1575,43.2063,43.1391,43.1575,327800.0
2011-01-19 12:20:00,70.65,70.74,70.65,70.71,146900.0,43.1575,43.2125,43.1575,43.1941,146900.0
2011-01-19 12:30:00,70.7,70.71,70.45,70.51,369900.0,43.188,43.1941,43.0353,43.072,369900.0
2011-01-19 12:40:00,70.51,70.53,70.43,70.45,230700.0,43.072,43.0842,43.0231,43.0353,230700.0
2011-01-19 12:50:00,70.45,70.55,70.43,70.51,122400.0,43.0353,43.0964,43.0231,43.072,122400.0
2011-01-19 13:00:00,70.51,70.55,70.43,70.55,190700.0,43.072,43.0964,43.0231,43.0964,190700.0
2011-01-19 13:10:00,70.55,70.59,70.48,70.52,125500.0,43.0964,43.1208,43.0536,43.0781,125500.0
2011-01-19 13:20:00,70.53,70.63,70.5,70.62,133500.0,43.0842,43.1453,43.0658,43.1391,133500.0
2011-01-19 13:30:00,70.62,70.69,70.61,70.69,243400.0,43.1391,43.1819,43.133,43.1819,243400.0
2011-01-19 13:40:00,70.68,70.73,70.62,70.67,383300.0,43.1758,43.2063,43.1391,43.1697,383300.0
2011-01-19 13:50:00,70.66,70.69,70.56,70.69,350400.0,43.1636,43.1819,43.1025,43.1819,350400.0
2011-01-19 14:00:00,70.69,70.69,70.53,70.56,130200.0,43.1819,43.1819,43.0842,43.1025,130200.0
2011-01-19 14:10:00,70.56,70.6,70.48,70.49,446700.0,43.1025,43.1269,43.0536,43.0597,446700.0
2011-01-19 14:20:00,70.49,70.5,70.36,70.46,267700.0,43.0597,43.0658,42.9803,43.0414,267700.0
2011-01-19 14:30:00,70.46,70.52,70.44,70.46,74600.0,43.0414,43.0781,43.0292,43.0414,74600.0
2011-01-19 14:40:00,70.46,70.49,70.36,70.46,253500.0,43.0414,43.0597,42.9803,43.0414,253500.0
2011-01-19 14:50:00,70.46,70.46,70.28,70.38,521400.0,43.0414,43.0414,42.9315,42.9925,521400.0
2011-01-19 15:00:00,70.38,70.5,70.26,70.26,773900.0,42.9925,43.0658,42.9192,42.9192,773900.0
2011-01-19 15:10:00,70.27,70.34,70.15,70.31,464000.0,42.9253,42.9681,42.852,42.9498,464000.0
2011-01-19 15:20:00,70.31,70.32,70.23,70.29,210300.0,42.9498,42.9559,42.9009,42.9376,210300.0
2011-01-19 15:30:00,70.29,70.29,70.12,70.24,483700.0,42.9376,42.9376,42.8337,42.907,483700.0
2011-01-19 15:40:00,70.24,70.35,70.2,70.22,791000.0,42.907,42.9742,42.8826,42.8948,791000.0
2011-01-19 15:50:00,70.23,70.25,70.11,70.24,1187100.0,42.9009,42.9131,42.8276,42.907,1187100.0
2011-01-20 09:30:00,69.69,69.83,69.11,69.31,1299700.0,42.571,42.6566,42.2167,42.3389,1299700.0
2011-01-20 09:40:00,69.3,69.65,69.25,69.57,736500.0,42.3328,42.5466,42.3023,42.4977,736500.0
2011-01-20 09:50:00,69.57,69.65,69.44,69.6,396300.0,42.4977,42.5466,42.4183,42.5161,396300.0
2011-01-20 10:00:00,69.6,69.78,69.47,69.51,556700.0,42.5161,42.626,42.4367,42.4611,556700.0
2011-01-20 10:10:00,69.51,69.53,69.33,69.34,499600.0,42.4611,42.4733,42.3511,42.3572,499600.0
2011-01-20 10:20:00,69.34,69.43,69.18,69.28,775800.0,42.3572,42.4122,42.2595,42.3206,775800.0
2011-01-20 10:30:00,69.28,69.41,69.21,69.21,436000.0,42.3206,42.4,42.2778,42.2778,436000.0
2011-01-20 10:40:00,69.22,69.27,69.08,69.1,567300.0,42.2839,42.3145,42.1984,42.2106,567300.0
2011-01-20 10:50:00,69.1,69.12,68.78,68.83,953600.0,42.2106,42.2229,42.0152,42.0457,953600.0
2011-01-20 11:00:00,68.83,69.05,68.73,68.89,1789800.0,42.0457,42.1801,41.9846,42.0824,1789800.0
2011-01-20 11:10:00,68.9,69.09,68.89,69.01,1026500.0,42.0885,42.2045,42.0824,42.1557,1026500.0
2011-01-20 11:20:00,69.01,69.03,68.88,68.91,459400.0,42.1557,42.1679,42.0762,42.0946,459400.0
2011-01-20 11:30:00,68.91,68.98,68.82,68.98,751900.0,42.0946,42.1373,42.0396,42.1373,751900.0
2011-01-20 11:40:00,68.97,68.99,68.86,68.95,740100.0,42.1312,42.1434,42.064,42.119,740100.0
2011-01-20 11:50:00,68.95,69.06,68.9,69.03,443900.0,42.119,42.1862,42.0885,42.1679,443900.0
2011-01-20 12:00:00,69.03,69.13,69.03,69.1,241900.0,42.1679,42.229,42.1679,42.2106,241900.0
2011-01-20 12:10:00,69.1,69.13,69.0,69.04,147000.0,42.2106,42.229,42.1495,42.174,147000.0
2011-01-20 12:20:00,69.03,69.17,69.03,69.09,240600.0,42.1679,42.2534,42.1679,42.2045,240600.0
2011-01-20 12:30:00,69.08,69.3,69.08,69.28,282700.0,42.1984,42.3328,42.1984,42.3206,282700.0
2011-01-20 12:40:00,69.28,69.37,69.26,69.36,304900.0,42.3206,42.3756,42.3084,42.3695,304900.0
2011-01-20 12:50:00,69.36,69.47,69.34,69.37,255700.0,42.3695,42.4367,42.3572,42.3756,255700.0
2011-01-20 13:00:00,69.38,69.38,69.29,69.34,214700.0,42.3817,42.3817,42.3267,42.3572,214700.0
2011-01-20 13:10:00,69.34,69.36,69.27,69.34,223800.0,42.3572,42.3695,42.3145,42.3572,223800.0
2011-01-20 13:20:00,69.33,69.35,69.26,69.32,85700.0,42.3511,42.3634,42.3084,42.345,85700.0
2011-01-20 13:30:00,69.32,69.45,69.31,69.45,274500.0,42.345,42.4244,42.3389,42.4244,274500.0
2011-01-20 13:40:00,69.44,69.49,69.39,69.48,232200.0,42.4183,42.4489,42.3878,42.4428,232200.0
2011-01-20 13:50:00,69.47,69.68,69.46,69.67,543800.0,42.4367,42.5649,42.4305,42.5588,543800.0
2011-01-20 14:00:00,69.68,69.8,69.63,69.75,682000.0,42.5649,42.6382,42.5344,42.6077,682000.0
2011-01-20 14:10:00,69.75,69.94,69.74,69.8,511500.0,42.6077,42.7238,42.6016,42.6382,511500.0
2011-01-20 14:20:00,69.8,69.8,69.65,69.71,504700.0,42.6382,42.6382,42.5466,42.5833,504700.0
2011-01-20 14:30:00,69.71,69.83,69.7,69.74,330700.0,42.5833,42.6566,42.5772,42.6016,330700.0
2011-01-20 14:40:00,69.73,69.83,69.69,69.75,276200.0,42.5955,42.6566,42.571,42.6077,276200.0
2011-01-20 14:50:00,69.75,69.85,69.71,69.8,271800.0,42.6077,42.6688,42.5833,42.6382,271800.0
2011-01-20 15:00:00,69.8,69.8,69.65,69.65,362000.0,42.6382,42.6382,42.5466,42.5466,362000.0
2011-01-20 15:10:00,69.65,69.76,69.64,69.7,262400.0,42.5466,42.6138,42.5405,42.5772,262400.0
2011-01-20 15:20:00,69.71,69.74,69.56,69.61,527800.0,42.5833,42.6016,42.4916,42.5222,527800.0
2011-01-20 15:30:00,69.6,69.62,69.46,69.61,946600.0,42.5161,42.5283,42.4305,42.5222,946600.0
2011-01-20 15:40:00,69.61,69.7,69.51,69.54,918300.0,42.5222,42.5772,42.4611,42.4794,918300.0
2011-01-20 15:50:00,69.54,69.77,69.5,69.74,1333700.0,42.4794,42.6199,42.455,42.6016,1333700.0
2011-01-21 09:30:00,70.44,70.49,70.34,70.43,834400.0,43.0292,43.0597,42.9681,43.0231,834400.0
2011-01-21 09:40:00,70.43,70.48,70.3,70.47,650100.0,43.0231,43.0536,42.9437,43.0475,650100.0
2011-01-21 09:50:00,70.47,70.62,70.46,70.57,399700.0,43.0475,43.1391,43.0414,43.1086,399700.0
2011-01-21 10:00:00,70.58,70.62,70.45,70.47,288900.0,43.1147,43.1391,43.0353,43.0475,288900.0
2011-01-21 10:10:00,70.48,70.52,70.24,70.25,318700.0,43.0536,43.0781,42.907,42.9131,318700.0
2011-01-21 10:20:00,70.25,70.26,70.07,70.08,359100.0,42.9131,42.9192,42.8032,42.8093,359100.0
2011-01-21 10:30:00,70.08,70.14,69.94,70.11,545800.0,42.8093,42.8459,42.7238,42.8276,545800.0
2011-01-21 10:40:00,70.11,70.24,70.06,70.07,602900.0,42.8276,42.907,42.7971,42.8032,602900.0
2011-01-21 10:50:00,70.07,70.17,70.02,70.09,231800.0,42.8032,42.8643,42.7726,42.8154,231800.0
2011-01-21 11:00:00,70.08,70.18,69.98,70.07,267800.0,42.8093,42.8704,42.7482,42.8032,267800.0
2011-01-21 11:10:00,70.08,70.12,70.0,70.04,392500.0,42.8093,42.8337,42.7604,42.7848,392500.0
2011-01-21 11:20:00,70.04,70.18,70.03,70.16,351900.0,42.7848,42.8704,42.7787,42.8581,351900.0
2011-01-21 11:30:00,70.17,70.21,70.02,70.03,134500.0,42.8643,42.8887,42.7726,42.7787,134500.0
2011-01-21 11:40:00,70.02,70.02,69.83,69.88,231400.0,42.7726,42.7726,42.6566,42.6871,231400.0
2011-01-21 11:50:00,69.88,69.91,69.71,69.86,193300.0,42.6871,42.7054,42.5833,42.6749,193300.0
2011-01-21 12:00:00,69.87,69.99,69.82,69.99,201200.0,42.681,42.7543,42.6505,42.7543,201200.0
2011-01-21 12:10:00,69.99,70.11,69.95,70.11,154400.0,42.7543,42.8276,42.7299,42.8276,154400.0
2011-01-21 12:20:00,70.11,70.23,70.11,70.22,291300.0,42.8276,42.9009,42.8276,42.8948,291300.0
2011-01-21 12:30:00,70.22,70.23,70.11,70.12,164300.0,42.8948,42.9009,42.8276,42.8337,164300.0
2011-01-21 12:40:00,70.12,70.13,69.94,70.05,238600.0,42.8337,42.8398,42.7238,42.791,238600.0
2011-01-21 12:50:00,70.05,70.06,69.98,70.06,143600.0,42.791,42.7971,42.7482,42.7971,143600.0
2011-01-21 13:00:00,70.06,70.06,69.95,69.95,136100.0,42.7971,42.7971,42.7299,42.7299,136100.0
2011-01-21 13:10:00,69.96,70.12,69.94,70.1,160800.0,42.736,42.8337,42.7238,42.8215,160800.0
2011-01-21 13:20:00,70.11,70.12,70.0,70.03,147900.0,42.8276,42.8337,42.7604,42.7787,147900.0
2011-01-21 13:30:00,70.03,70.13,70.03,70.12,149600.0,42.7787,42.8398,42.7787,42.8337,149600.0
2011-01-21 13:40:00,70.12,70.12,69.99,70.0,106300.0,42.8337,42.8337,42.7543,42.7604,106300.0
2011-01-21 13:50:00,69.99,70.19,69.96,70.19,197900.0,42.7543,42.8765,42.736,42.8765,197900.0
2011-01-21 14:00:00,70.18,70.25,70.16,70.25,306400.0,42.8704,42.9131,42.8581,42.9131,306400.0
2011-01-21 14:10:00,70.25,70.25,70.1,70.15,268400.0,42.9131,42.9131,42.8215,42.852,268400.0
2011-01-21 14:20:00,70.16,70.21,70.14,70.17,149200.0,42.8581,42.8887,42.8459,42.8643,149200.0
2011-01-21 14:30:00,70.17,70.27,70.16,70.23,234800.0,42.8643,42.9253,42.8581,42.9009,234800.0
2011-01-21 14:40:00,70.23,70.27,70.19,70.21,130300.0,42.9009,42.9253,42.8765,42.8887,130300.0
2011-01-21 14:50:00,70.21,70.23,70.12,70.14,127800.0,42.8887,42.9009,42.8337,42.8459,127800.0
2011-01-21 15:00:00,70.14,70.23,70.13,70.22,307300.0,42.8459,42.9009,42.8398,42.8948,307300.0
2011-01-21 15:10:00,70.21,70.21,70.08,70.09,205400.0,42.8887,42.8887,42.8093,42.8154,205400.0
2011-01-21 15:20:00,70.09,70.09,69.99,69.99,498000.0,42.8154,42.8154,42.7543,42.7543,498000.0
2011-01-21 15:30:00,69.99,70.02,69.9,69.97,481000.0,42.7543,42.7726,42.6993,42.7421,481000.0
2011-01-21 15:40:00,69.97,70.02,69.9,69.98,559300.0,42.7421,42.7726,42.6993,42.7482,559300.0
2011-01-21 15:50:00,69.98,70.13,69.94,70.1,2144500.0,42.7482,42.8398,42.7238,42.8215,2144500.0
2011-01-24 09:30:00,69.99,69.99,69.73,69.79,784500.0,42.7543,42.7543,42.5955,42.6321,784500.0
2011-01-24 09:40:00,69.81,70.04,69.72,69.98,717000.0,42.6443,42.7848,42.5894,42.7482,717000.0
2011-01-24 09:50:00,69.98,70.2,69.9,69.96,671700.0,42.7482,42.8826,42.6993,42.736,671700.0
2011-01-24 10:00:00,69.96,70.15,69.95,70.14,340500.0,42.736,42.852,42.7299,42.8459,340500.0
2011-01-24 10:10:00,70.15,70.22,70.07,70.15,362500.0,42.852,42.8948,42.8032,42.852,362500.0
2011-01-24 10:20:00,70.15,70.35,70.11,70.23,367800.0,42.852,42.9742,42.8276,42.9009,367800.0
2011-01-24 10:30:00,70.24,70.32,70.15,70.28,637200.0,42.907,42.9559,42.852,42.9315,637200.0
2011-01-24 10:40:00,70.28,70.37,70.25,70.29,331500.0,42.9315,42.9864,42.9131,42.9376,331500.0
2011-01-24 10:50:00,70.3,70.45,70.29,70.4,326500.0,42.9437,43.0353,42.9376,43.0048,326500.0
2011-01-24 11:00:00,70.39,70.5,70.31,70.45,246400.0,42.9986,43.0658,42.9498,43.0353,246400.0
2011-01-24 11:10:00,70.45,70.45,70.33,70.39,223400.0,43.0353,43.0353,42.962,42.9986,223400.0
2011-01-24 11:20:00,70.39,70.47,70.33,70.43,229700.0,42.9986,43.0475,42.962,43.0231,229700.0
2011-01-24 11:30:00,70.43,70.48,70.32,70.33,272300.0,43.0231,43.0536,42.9559,42.962,272300.0
2011-01-24 11:40:00,70.32,70.39,70.31,70.37,152300.0,42.9559,42.9986,42.9498,42.9864,152300.0
2011-01-24 11:50:00,70.38,70.42,70.33,70.37,183400.0,42.9925,43.017,42.962,42.9864,183400.0
2011-01-24 12:00:00,70.37,70.52,70.37,70.47,296000.0,42.9864,43.0781,42.9864,43.0475,296000.0
2011-01-24 12:10:00,70.47,70.49,70.42,70.42,90000.0,43.0475,43.0597,43.017,43.017,90000.0
2011-01-24 12:20:00,70.42,70.47,70.36,70.38,113000.0,43.017,43.0475,42.9803,42.9925,113000.0
2011-01-24 12:30:00,70.38,70.4,70.33,70.34,134500.0,42.9925,43.0048,42.962,42.9681,134500.0
2011-01-24 12:40:00,70.35,70.42,70.34,70.36,106300.0,42.9742,43.017,42.9681,42.9803,106300.0
2011-01-24 12:50:00,70.36,70.36,70.21,70.23,172400.0,42.9803,42.9803,42.8887,42.9009,172400.0
2011-01-24 13:00:00,70.22,70.26,70.18,70.22,196300.0,42.8948,42.9192,42.8704,42.8948,196300.0
2011-01-24 13:10:00,70.21,70.31,70.19,70.24,157600.0,42.8887,42.9498,42.8765,42.907,157600.0
2011-01-24 13:20:00,70.24,70.3,70.23,70.26,94100.0,42.907,42.9437,42.9009,42.9192,94100.0
2011-01-24 13:30:00,70.26,70.32,70.26,70.29,143800.0,42.9192,42.9559,42.9192,42.9376,143800.0
2011-01-24 13:40:00,70.28,70.38,70.26,70.36,141200.0,42.9315,42.9925,42.9192,42.9803,141200.0
2011-01-24 13:50:00,70.37,70.42,70.33,70.38,125000.0,42.9864,43.017,42.962,42.9925,125000.0
2011-01-24 14:00:00,70.38,70.43,70.36,70.38,166500.0,42.9925,43.0231,42.9803,42.9925,166500.0
2011-01-24 14:10:00,70.37,70.48,70.36,70.42,195300.0,42.9864,43.0536,42.9803,43.017,195300.0
2011-01-24 14:20:00,70.43,70.43,70.29,70.32,223900.0,43.0231,43.0231,42.9376,42.9559,223900.0
2011-01-24 14:30:00,70.31,70.43,70.31,70.43,128800.0,42.9498,43.0231,42.9498,43.0231,128800.0
2011-01-24 14:40:00,70.43,70.46,70.35,70.39,95400.0,43.0231,43.0414,42.9742,42.9986,95400.0
2011-01-24 14:50:00,70.39,70.41,70.28,70.3,293100.0,42.9986,43.0109,42.9315,42.9437,293100.0
2011-01-24 15:00:00,70.29,70.36,70.27,70.34,144500.0,42.9376,42.9803,42.9253,42.9681,144500.0
2011-01-24 15:10:00,70.33,70.37,70.18,70.22,315000.0,42.962,42.9864,42.8704,42.8948,315000.0
2011-01-24 15:20:00,70.23,70.24,70.08,70.08,530900.0,42.9009,42.907,42.8093,42.8093,530900.0
2011-01-24 15:30:00,70.08,70.29,70.08,70.28,740200.0,42.8093,42.9376,42.8093,42.9315,740200.0
2011-01-24 15:40:00,70.27,70.3,70.22,70.29,426900.0,42.9253,42.9437,42.8948,42.9376,426900.0
2011-01-24 15:50:00,70.29,70.38,70.25,70.38,597200.0,42.9376,42.9925,42.9131,42.9925,597200.0
2011-01-25 09:30:00,70.2,70.31,70.04,70.09,765600.0,42.8826,42.9498,42.7848,42.8154,765600.0
2011-01-25 09:40:00,70.09,70.24,70.04,70.17,391400.0,42.8154,42.907,42.7848,42.8643,391400.0
2011-01-25 09:50:00,70.16,70.2,70.05,70.2,328300.0,42.8581,42.8826,42.791,42.8826,328300.0
2011-01-25 10:00:00,70.12,70.28,69.92,70.01,691700.0,42.8337,42.9315,42.7115,42.7665,691700.0
2011-01-25 10:10:00,70.01,70.04,69.84,69.86,236700.0,42.7665,42.7848,42.6627,42.6749,236700.0
2011-01-25 10:20:00,69.86,69.89,69.75,69.8,278800.0,42.6749,42.6932,42.6077,42.6382,278800.0
2011-01-25 10:30:00,69.79,69.91,69.77,69.85,423800.0,42.6321,42.7054,42.6199,42.6688,423800.0
2011-01-25 10:40:00,69.85,69.96,69.82,69.86,258500.0,42.6688,42.736,42.6505,42.6749,258500.0
2011-01-25 10:50:00,69.87,70.0,69.86,69.94,280900.0,42.681,42.7604,42.6749,42.7238,280900.0
2011-01-25 11:00:00,69.94,69.96,69.86,69.89,242400.0,42.7238,42.736,42.6749,42.6932,242400.0
2011-01-25 11:10:00,69.89,69.9,69.55,69.65,759200.0,42.6932,42.6993,42.4855,42.5466,759200.0
2011-01-25 11:20:00,69.65,69.66,69.52,69.54,251300.0,42.5466,42.5527,42.4672,42.4794,251300.0
2011-01-25 11:30:00,69.54,69.56,69.44,69.55,293100.0,42.4794,42.4916,42.4183,42.4855,293100.0
2011-01-25 11:40:00,69.55,69.55,69.4,69.4,241800.0,42.4855,42.4855,42.3939,42.3939,241800.0
2011-01-25 11:50:00,69.41,69.45,69.36,69.4,358600.0,42.4,42.4244,42.3695,42.3939,358600.0
2011-01-25 12:00:00,69.4,69.56,69.39,69.56,228300.0,42.3939,42.4916,42.3878,42.4916,228300.0
2011-01-25 12:10:00,69.56,69.67,69.53,69.62,173200.0,42.4916,42.5588,42.4733,42.5283,173200.0
2011-01-25 12:20:00,69.62,69.72,69.61,69.69,239800.0,42.5283,42.5894,42.5222,42.571,239800.0
2011-01-25 12:30:00,69.69,69.76,69.69,69.73,169200.0,42.571,42.6138,42.571,42.5955,169200.0
2011-01-25 12:40:00,69.74,69.83,69.74,69.8,157000.0,42.6016,42.6566,42.6016,42.6382,157000.0
2011-01-25 12:50:00,69.8,69.84,69.7,69.75,294500.0,42.6382,42.6627,42.5772,42.6077,294500.0
2011-01-25 13:00:00,69.76,69.76,69.68,69.73,120900.0,42.6138,42.6138,42.5649,42.5955,120900.0
2011-01-25 13:10:00,69.73,69.8,69.73,69.73,174200.0,42.5955,42.6382,42.5955,42.5955,174200.0
2011-01-25 13:20:00,69.73,69.73,69.62,69.7,288200.0,42.5955,42.5955,42.5283,42.5772,288200.0
2011-01-25 13:30:00,69.7,69.73,69.61,69.65,86100.0,42.5772,42.5955,42.5222,42.5466,86100.0
2011-01-25 13:40:00,69.66,69.81,69.66,69.78,107300.0,42.5527,42.6443,42.5527,42.626,107300.0
2011-01-25 13:50:00,69.79,69.82,69.75,69.76,92800.0,42.6321,42.6505,42.6077,42.6138,92800.0
2011-01-25 14:00:00,69.76,69.76,69.59,69.65,150500.0,42.6138,42.6138,42.51,42.5466,150500.0
2011-01-25 14:10:00,69.64,69.68,69.54,69.58,214700.0,42.5405,42.5649,42.4794,42.5038,214700.0
2011-01-25 14:20:00,69.58,69.62,69.45,69.52,548300.0,42.5038,42.5283,42.4244,42.4672,548300.0
2011-01-25 14:30:00,69.52,69.6,69.46,69.59,402100.0,42.4672,42.5161,42.4305,42.51,402100.0
2011-01-25 14:40:00,69.59,69.69,69.54,69.55,239700.0,42.51,42.571,42.4794,42.4855,239700.0
2011-01-25 14:50:00,69.54,69.62,69.44,69.62,405000.0,42.4794,42.5283,42.4183,42.5283,405000.0
2011-01-25 15:00:00,69.62,69.75,69.56,69.67,366600.0,42.5283,42.6077,42.4916,42.5588,366600.0
2011-01-25 15:10:00,69.67,69.82,69.63,69.78,329200.0,42.5588,42.6505,42.5344,42.626,329200.0
2011-01-25 15:20:00,69.78,69.92,69.76,69.91,502000.0,42.626,42.7115,42.6138,42.7054,502000.0
2011-01-25 15:30:00,69.92,69.93,69.79,69.82,562300.0,42.7115,42.7177,42.6321,42.6505,562300.0
2011-01-25 15:40:00,69.82,70.09,69.79,70.0,829000.0,42.6505,42.8154,42.6321,42.7604,829000.0
2011-01-25 15:50:00,70.01,70.17,69.96,70.11,1207700.0,42.7665,42.8643,42.736,42.8276,1207700.0
2011-01-26 09:30:00,70.4,70.59,70.35,70.55,1421900.0,43.0048,43.1208,42.9742,43.0964,1421900.0
2011-01-26 09:40:00,70.55,70.69,70.46,70.64,973400.0,43.0964,43.1819,43.0414,43.1514,973400.0
2011-01-26 09:50:00,70.64,70.68,70.44,70.68,1071200.0,43.1514,43.1758,43.0292,43.1758,1071200.0
2011-01-26 10:00:00,70.67,70.79,70.59,70.7,1471100.0,43.1697,43.243,43.1208,43.188,1471100.0
2011-01-26 10:10:00,70.69,70.79,70.64,70.79,1243500.0,43.1819,43.243,43.1514,43.243,1243500.0
2011-01-26 10:20:00,70.79,71.05,70.74,71.02,662100.0,43.243,43.4018,43.2125,43.3835,662100.0
2011-01-26 10:30:00,71.01,71.04,70.74,70.96,1282800.0,43.3774,43.3957,43.2125,43.3468,1282800.0
2011-01-26 10:40:00,70.96,71.19,70.96,71.06,566100.0,43.3468,43.4873,43.3468,43.4079,566100.0
2011-01-26 10:50:00,71.06,71.16,70.93,71.04,582100.0,43.4079,43.469,43.3285,43.3957,582100.0
2011-01-26 11:00:00,71.04,71.16,70.95,71.14,333600.0,43.3957,43.469,43.3407,43.4568,333600.0
2011-01-26 11:10:00,71.13,71.14,70.98,71.0,291600.0,43.4507,43.4568,43.3591,43.3713,291600.0
2011-01-26 11:20:00,71.01,71.07,70.96,71.01,380000.0,43.3774,43.414,43.3468,43.3774,380000.0
2011-01-26 11:30:00,71.01,71.1,70.99,71.01,361400.0,43.3774,43.4324,43.3652,43.3774,361400.0
2011-01-26 11:40:00,71.01,71.25,71.01,71.25,356500.0,43.3774,43.524,43.3774,43.524,356500.0
2011-01-26 11:50:00,71.25,71.32,71.17,71.31,568700.0,43.524,43.5668,43.4751,43.5606,568700.0
2011-01-26 12:00:00,71.31,71.4,71.27,71.39,177900.0,43.5606,43.6156,43.5362,43.6095,177900.0
2011-01-26 12:10:00,71.38,71.4,71.28,71.28,142200.0,43.6034,43.6156,43.5423,43.5423,142200.0
2011-01-26 12:20:00,71.29,71.35,71.28,71.35,136200.0,43.5484,43.5851,43.5423,43.5851,136200.0
2011-01-26 12:30:00,71.35,71.39,71.32,71.36,189900.0,43.5851,43.6095,43.5668,43.5912,189900.0
2011-01-26 12:40:00,71.36,71.41,71.34,71.36,229800.0,43.5912,43.6217,43.579,43.5912,229800.0
2011-01-26 12:50:00,71.36,71.44,71.35,71.4,186300.0,43.5912,43.6401,43.5851,43.6156,186300.0
2011-01-26 13:00:00,71.39,71.43,71.34,71.43,267900.0,43.6095,43.6339,43.579,43.6339,267900.0
2011-01-26 13:10:00,71.43,71.52,71.4,71.51,339100.0,43.6339,43.6889,43.6156,43.6828,339100.0
2011-01-26 13:20:00,71.52,71.58,71.47,71.58,173900.0,43.6889,43.7256,43.6584,43.7256,173900.0
2011-01-26 13:30:00,71.59,71.62,71.52,71.59,149300.0,43.7317,43.75,43.6889,43.7317,149300.0
2011-01-26 13:40:00,71.59,71.69,71.58,71.63,523400.0,43.7317,43.7928,43.7256,43.7561,523400.0
2011-01-26 13:50:00,71.64,71.69,71.55,71.56,258200.0,43.7622,43.7928,43.7072,43.7134,258200.0
2011-01-26 14:00:00,71.55,71.59,71.51,71.54,140300.0,43.7072,43.7317,43.6828,43.7011,140300.0
2011-01-26 14:10:00,71.54,71.68,71.44,71.6,670100.0,43.7011,43.7867,43.6401,43.7378,670100.0
2011-01-26 14:20:00,71.6,71.64,71.38,71.48,634700.0,43.7378,43.7622,43.6034,43.6645,634700.0
2011-01-26 14:30:00,71.48,71.65,71.45,71.64,418200.0,43.6645,43.7683,43.6462,43.7622,418200.0
2011-01-26 14:40:00,71.63,71.86,71.61,71.66,691000.0,43.7561,43.8966,43.7439,43.7744,691000.0
2011-01-26 14:50:00,71.66,71.82,71.63,71.76,407300.0,43.7744,43.8722,43.7561,43.8355,407300.0
2011-01-26 15:00:00,71.75,71.81,71.64,71.71,336500.0,43.8294,43.8661,43.7622,43.805,336500.0
2011-01-26 15:10:00,71.7,71.89,71.69,71.74,747500.0,43.7989,43.9149,43.7928,43.8233,747500.0
2011-01-26 15:20:00,71.75,71.89,71.74,71.87,626400.0,43.8294,43.9149,43.8233,43.9027,626400.0
2011-01-26 15:30:00,71.88,71.92,71.77,71.83,386300.0,43.9088,43.9333,43.8416,43.8783,386300.0
2011-01-26 15:40:00,71.82,72.01,71.82,72.0,862300.0,43.8722,43.9882,43.8722,43.9821,862300.0
2011-01-26 15:50:00,72.0,72.03,71.82,71.83,2144800.0,43.9821,44.0005,43.8722,43.8783,2144800.0
2011-01-27 09:30:00,71.8,71.84,71.52,71.64,737200.0,43.86,43.8844,43.6889,43.7622,737200.0
2011-01-27 09:40:00,71.64,71.75,71.54,71.7,716700.0,43.7622,43.8294,43.7011,43.7989,716700.0
2011-01-27 09:50:00,71.69,71.87,71.69,71.86,406100.0,43.7928,43.9027,43.7928,43.8966,406100.0
2011-01-27 10:00:00,71.86,71.95,71.7,71.74,362600.0,43.8966,43.9516,43.7989,43.8233,362600.0
2011-01-27 10:10:00,71.75,71.79,71.62,71.79,195400.0,43.8294,43.8539,43.75,43.8539,195400.0
2011-01-27 10:20:00,71.79,71.8,71.65,71.76,326300.0,43.8539,43.86,43.7683,43.8355,326300.0
2011-01-27 10:30:00,71.75,71.87,71.62,71.62,228800.0,43.8294,43.9027,43.75,43.75,228800.0
2011-01-27 10:40:00,71.62,71.73,71.56,71.64,350300.0,43.75,43.8172,43.7134,43.7622,350300.0
2011-01-27 10:50:00,71.65,71.76,71.62,71.65,333500.0,43.7683,43.8355,43.75,43.7683,333500.0
2011-01-27 11:00:00,71.65,71.66,71.38,71.39,290600.0,43.7683,43.7744,43.6034,43.6095,290600.0
2011-01-27 11:10:00,71.39,71.45,71.25,71.3,778000.0,43.6095,43.6462,43.524,43.5545,778000.0
2011-01-27 11:20:00,71.3,71.32,71.13,71.14,608300.0,43.5545,43.5668,43.4507,43.4568,608300.0
2011-01-27 11:30:00,71.14,71.27,71.11,71.2,294700.0,43.4568,43.5362,43.4385,43.4934,294700.0
2011-01-27 11:40:00,71.2,71.2,71.06,71.13,706600.0,43.4934,43.4934,43.4079,43.4507,706600.0
2011-01-27 11:50:00,71.14,71.26,71.06,71.2,208800.0,43.4568,43.5301,43.4079,43.4934,208800.0
2011-01-27 12:00:00,71.2,71.23,71.16,71.18,106400.0,43.4934,43.5118,43.469,43.4812,106400.0
2011-01-27 12:10:00,71.18,71.25,71.12,71.2,285900.0,43.4812,43.524,43.4446,43.4934,285900.0
2011-01-27 12:20:00,71.2,71.2,71.05,71.12,173800.0,43.4934,43.4934,43.4018,43.4446,173800.0
2011-01-27 12:30:00,71.12,71.24,71.09,71.2,168300.0,43.4446,43.5179,43.4263,43.4934,168300.0
2011-01-27 12:40:00,71.2,71.28,71.17,71.25,121100.0,43.4934,43.5423,43.4751,43.524,121100.0
2011-01-27 12:50:00,71.25,71.41,71.25,71.41,319700.0,43.524,43.6217,43.524,43.6217,319700.0
2011-01-27 13:00:00,71.41,71.44,71.31,71.31,206400.0,43.6217,43.6401,43.5606,43.5606,206400.0
2011-01-27 13:10:00,71.32,71.44,71.27,71.42,293500.0,43.5668,43.6401,43.5362,43.6278,293500.0
2011-01-27 13:20:00,71.42,71.43,71.3,71.33,107200.0,43.6278,43.6339,43.5545,43.5729,107200.0
2011-01-27 13:30:00,71.33,71.39,71.26,71.28,84800.0,43.5729,43.6095,43.5301,43.5423,84800.0
2011-01-27 13:40:00,71.29,71.41,71.29,71.4,114500.0,43.5484,43.6217,43.5484,43.6156,114500.0
2011-01-27 13:50:00,71.41,71.41,71.26,71.33,262500.0,43.6217,43.6217,43.5301,43.5729,262500.0
2011-01-27 14:00:00,71.32,71.38,71.28,71.33,170400.0,43.5668,43.6034,43.5423,43.5729,170400.0
2011-01-27 14:10:00,71.33,71.38,71.32,71.32,190600.0,43.5729,43.6034,43.5668,43.5668,190600.0
2011-01-27 14:20:00,71.32,71.35,71.17,71.18,239100.0,43.5668,43.5851,43.4751,43.4812,239100.0
2011-01-27 14:30:00,71.17,71.22,71.11,71.19,420800.0,43.4751,43.5057,43.4385,43.4873,420800.0
2011-01-27 14:40:00,71.18,71.34,71.17,71.3,342400.0,43.4812,43.579,43.4751,43.5545,342400.0
2011-01-27 14:50:00,71.31,71.35,71.26,71.33,191600.0,43.5606,43.5851,43.5301,43.5729,191600.0
2011-01-27 15:00:00,71.33,71.34,71.21,71.34,169900.0,43.5729,43.579,43.4996,43.579,169900.0
2011-01-27 15:10:00,71.34,71.39,71.31,71.31,222600.0,43.579,43.6095,43.5606,43.5606,222600.0
2011-01-27 15:20:00,71.31,71.39,71.28,71.38,290800.0,43.5606,43.6095,43.5423,43.6034,290800.0
2011-01-27 15:30:00,71.38,71.42,71.32,71.42,403200.0,43.6034,43.6278,43.5668,43.6278,403200.0
2011-01-27 15:40:00,71.42,71.49,71.39,71.43,707100.0,43.6278,43.6706,43.6095,43.6339,707100.0
2011-01-27 15:50:00,71.43,71.44,71.31,71.42,1389800.0,43.6339,43.6401,43.5606,43.6278,1389800.0
2011-01-28 09:30:00,71.3,71.51,71.2,71.27,602900.0,43.5545,43.6828,43.4934,43.5362,602900.0
2011-01-28 09:40:00,71.27,71.65,71.24,71.55,465000.0,43.5362,43.7683,43.5179,43.7072,465000.0
2011-01-28 09:50:00,71.57,71.57,71.3,71.38,741300.0,43.7195,43.7195,43.5545,43.6034,741300.0
2011-01-28 10:00:00,71.38,71.4,71.12,71.24,536900.0,43.6034,43.6156,43.4446,43.5179,536900.0
2011-01-28 10:10:00,71.24,71.38,71.16,71.28,633100.0,43.5179,43.6034,43.469,43.5423,633100.0
2011-01-28 10:20:00,71.28,71.28,71.07,71.1,617900.0,43.5423,43.5423,43.414,43.4324,617900.0
2011-01-28 10:30:00,71.09,71.13,70.98,71.11,611900.0,43.4263,43.4507,43.3591,43.4385,611900.0
2011-01-28 10:40:00,71.12,71.15,70.94,71.05,390300.0,43.4446,43.4629,43.3346,43.4018,390300.0
2011-01-28 10:50:00,71.06,71.11,70.92,71.0,481500.0,43.4079,43.4385,43.3224,43.3713,481500.0
2011-01-28 11:00:00,71.0,71.05,70.87,70.96,388600.0,43.3713,43.4018,43.2919,43.3468,388600.0
2011-01-28 11:10:00,70.96,71.04,70.85,71.01,551400.0,43.3468,43.3957,43.2796,43.3774,551400.0
2011-01-28 11:20:00,71.01,71.19,70.98,71.19,701700.0,43.3774,43.4873,43.3591,43.4873,701700.0
2011-01-28 11:30:00,71.19,71.22,71.04,71.13,1547700.0,43.4873,43.5057,43.3957,43.4507,1547700.0
2011-01-28 11:40:00,71.13,71.27,71.13,71.2,2150700.0,43.4507,43.5362,43.4507,43.4934,2150700.0
2011-01-28 11:50:00,71.2,71.25,71.07,71.17,783200.0,43.4934,43.524,43.414,43.4751,783200.0
2011-01-28 12:00:00,71.17,71.17,70.89,71.12,716900.0,43.4751,43.4751,43.3041,43.4446,716900.0
2011-01-28 12:10:00,71.12,71.29,71.04,71.27,817100.0,43.4446,43.5484,43.3957,43.5362,817100.0
2011-01-28 12:20:00,71.27,71.29,71.11,71.11,347300.0,43.5362,43.5484,43.4385,43.4385,347300.0
2011-01-28 12:30:00,71.1,71.31,71.07,71.31,308200.0,43.4324,43.5606,43.414,43.5606,308200.0
2011-01-28 12:40:00,71.31,71.41,71.31,71.4,441800.0,43.5606,43.6217,43.5606,43.6156,441800.0
2011-01-28 12:50:00,71.4,71.48,71.34,71.48,503600.0,43.6156,43.6645,43.579,43.6645,503600.0
2011-01-28 13:00:00,71.48,71.49,71.17,71.17,455100.0,43.6645,43.6706,43.4751,43.4751,455100.0
2011-01-28 13:10:00,71.17,71.26,71.12,71.21,748900.0,43.4751,43.5301,43.4446,43.4996,748900.0
2011-01-28 13:20:00,71.22,71.22,71.04,71.07,391800.0,43.5057,43.5057,43.3957,43.414,391800.0
2011-01-28 13:30:00,71.08,71.21,70.96,71.04,335900.0,43.4201,43.4996,43.3468,43.3957,335900.0
2011-01-28 13:40:00,71.04,71.13,70.93,71.13,494400.0,43.3957,43.4507,43.3285,43.4507,494400.0
2011-01-28 13:50:00,71.13,71.37,71.12,71.33,280000.0,43.4507,43.5973,43.4446,43.5729,280000.0
2011-01-28 14:00:00,71.33,71.35,71.24,71.31,274700.0,43.5729,43.5851,43.5179,43.5606,274700.0
2011-01-28 14:10:00,71.31,71.35,71.18,71.28,206000.0,43.5606,43.5851,43.4812,43.5423,206000.0
2011-01-28 14:20:00,71.27,71.34,71.21,71.31,238500.0,43.5362,43.579,43.4996,43.5606,238500.0
2011-01-28 14:30:00,71.31,71.46,71.3,71.4,304600.0,43.5606,43.6523,43.5545,43.6156,304600.0
2011-01-28 14:40:00,71.4,71.56,71.38,71.49,283700.0,43.6156,43.7134,43.6034,43.6706,283700.0
2011-01-28 14:50:00,71.49,71.5,71.27,71.41,254400.0,43.6706,43.6767,43.5362,43.6217,254400.0
2011-01-28 15:00:00,71.42,71.5,71.35,71.38,392200.0,43.6278,43.6767,43.5851,43.6034,392200.0
2011-01-28 15:10:00,71.37,71.37,71.15,71.2,385100.0,43.5973,43.5973,43.4629,43.4934,385100.0
2011-01-28 15:20:00,71.2,71.23,71.05,71.09,650500.0,43.4934,43.5118,43.4018,43.4263,650500.0
2011-01-28 15:30:00,71.09,71.3,71.09,71.24,340000.0,43.4263,43.5545,43.4263,43.5179,340000.0
2011-01-28 15:40:00,71.25,71.25,71.04,71.12,770700.0,43.524,43.524,43.3957,43.4446,770700.0
2011-01-28 15:50:00,71.12,71.23,71.07,71.16,1150900.0,43.4446,43.5118,43.414,43.469,1150900.0
2011-01-31 09:30:00,71.72,71.78,71.49,71.69,1209800.0,43.8111,43.8477,43.6706,43.7928,1209800.0
2011-01-31 09:40:00,71.7,71.95,71.67,71.82,1026800.0,43.7989,43.9516,43.7806,43.8722,1026800.0
2011-01-31 09:50:00,71.82,72.04,71.81,71.88,1226600.0,43.8722,44.0066,43.8661,43.9088,1226600.0
2011-01-31 10:00:00,71.89,72.08,71.83,71.97,697600.0,43.9149,44.031,43.8783,43.9638,697600.0
2011-01-31 10:10:00,71.97,72.13,71.96,72.09,687800.0,43.9638,44.0615,43.9577,44.0371,687800.0
2011-01-31 10:20:00,72.1,72.33,72.06,72.32,687200.0,44.0432,44.1837,44.0188,44.1776,687200.0
2011-01-31 10:30:00,72.32,72.35,72.18,72.34,574200.0,44.1776,44.1959,44.0921,44.1898,574200.0
2011-01-31 10:40:00,72.34,72.4,72.21,72.22,587100.0,44.1898,44.2265,44.1104,44.1165,587100.0
2011-01-31 10:50:00,72.21,72.36,72.19,72.32,369400.0,44.1104,44.202,44.0982,44.1776,369400.0
2011-01-31 11:00:00,72.32,72.52,72.32,72.43,699200.0,44.1776,44.2998,44.1776,44.2448,699200.0
2011-01-31 11:10:00,72.43,72.56,72.43,72.51,653500.0,44.2448,44.3242,44.2448,44.2937,653500.0
2011-01-31 11:20:00,72.51,72.54,72.45,72.48,693900.0,44.2937,44.312,44.257,44.2754,693900.0
2011-01-31 11:30:00,72.48,72.49,72.33,72.41,364200.0,44.2754,44.2815,44.1837,44.2326,364200.0
2011-01-31 11:40:00,72.4,72.5,72.4,72.49,339700.0,44.2265,44.2876,44.2265,44.2815,339700.0
2011-01-31 11:50:00,72.48,72.5,72.41,72.5,161900.0,44.2754,44.2876,44.2326,44.2876,161900.0
2011-01-31 12:00:00,72.5,72.76,72.5,72.68,726200.0,44.2876,44.4464,44.2876,44.3975,726200.0
2011-01-31 12:10:00,72.69,72.77,72.67,72.77,329400.0,44.4036,44.4525,44.3914,44.4525,329400.0
2011-01-31 12:20:00,72.77,72.92,72.75,72.89,433700.0,44.4525,44.5441,44.4403,44.5258,433700.0
2011-01-31 12:30:00,72.89,72.95,72.83,72.89,506700.0,44.5258,44.5625,44.4892,44.5258,506700.0
2011-01-31 12:40:00,72.89,72.91,72.82,72.84,396800.0,44.5258,44.538,44.483,44.4953,396800.0
2011-01-31 12:50:00,72.84,72.86,72.81,72.82,189400.0,44.4953,44.5075,44.4769,44.483,189400.0
2011-01-31 13:00:00,72.82,72.92,72.81,72.92,240200.0,44.483,44.5441,44.4769,44.5441,240200.0
2011-01-31 13:10:00,72.91,72.97,72.87,72.95,573400.0,44.538,44.5747,44.5136,44.5625,573400.0
2011-01-31 13:20:00,72.95,72.99,72.92,72.93,558800.0,44.5625,44.5869,44.5441,44.5502,558800.0
2011-01-31 13:30:00,72.93,72.96,72.86,72.9,612200.0,44.5502,44.5686,44.5075,44.5319,612200.0
2011-01-31 13:40:00,72.9,72.96,72.89,72.94,280100.0,44.5319,44.5686,44.5258,44.5563,280100.0
2011-01-31 13:50:00,72.94,73.01,72.93,72.94,387600.0,44.5563,44.5991,44.5502,44.5563,387600.0
2011-01-31 14:00:00,72.94,73.01,72.92,72.95,341300.0,44.5563,44.5991,44.5441,44.5625,341300.0
2011-01-31 14:10:00,72.94,72.98,72.83,72.85,734300.0,44.5563,44.5808,44.4892,44.5014,734300.0
2011-01-31 14:20:00,72.86,72.9,72.81,72.82,367500.0,44.5075,44.5319,44.4769,44.483,367500.0
2011-01-31 14:30:00,72.81,72.93,72.76,72.91,920800.0,44.4769,44.5502,44.4464,44.538,920800.0
2011-01-31 14:40:00,72.92,72.99,72.8,72.8,496500.0,44.5441,44.5869,44.4708,44.4708,496500.0
2011-01-31 14:50:00,72.8,72.97,72.75,72.94,670400.0,44.4708,44.5747,44.4403,44.5563,670400.0
2011-01-31 15:00:00,72.93,73.0,72.89,72.93,488300.0,44.5502,44.593,44.5258,44.5502,488300.0
2011-01-31 15:10:00,72.94,73.03,72.94,73.02,553900.0,44.5563,44.6113,44.5563,44.6052,553900.0
2011-01-31 15:20:00,73.02,73.05,72.98,73.01,333900.0,44.6052,44.6235,44.5808,44.5991,333900.0
2011-01-31 15:30:00,73.02,73.1,72.99,73.05,486900.0,44.6052,44.6541,44.5869,44.6235,486900.0
2011-01-31 15:40:00,73.05,73.12,73.03,73.09,877400.0,44.6235,44.6663,44.6113,44.648,877400.0
2011-01-31 15:50:00,73.09,73.14,73.03,73.1,1761900.0,44.648,44.6785,44.6113,44.6541,1761900.0
2011-02-01 09:30:00,73.41,73.65,73.36,73.56,1136100.0,44.8435,44.9901,44.8129,44.9351,1136100.0
2011-02-01 09:40:00,73.56,73.64,73.4,73.63,713600.0,44.9351,44.984,44.8373,44.9778,713600.0
2011-02-01 09:50:00,73.63,73.7,73.47,73.68,603000.0,44.9778,45.0206,44.8801,45.0084,603000.0
2011-02-01 10:00:00,73.68,73.83,73.58,73.73,863900.0,45.0084,45.1,44.9473,45.0389,863900.0
2011-02-01 10:10:00,73.73,73.82,73.69,73.74,427700.0,45.0389,45.0939,45.0145,45.045,427700.0
2011-02-01 10:20:00,73.75,73.89,73.69,73.72,478400.0,45.0511,45.1367,45.0145,45.0328,478400.0
2011-02-01 10:30:00,73.72,74.15,73.71,74.11,1367900.0,45.0328,45.2955,45.0267,45.2711,1367900.0
2011-02-01 10:40:00,74.11,74.14,74.01,74.05,650400.0,45.2711,45.2894,45.21,45.2344,650400.0
2011-02-01 10:50:00,74.05,74.19,73.96,74.17,404700.0,45.2344,45.3199,45.1794,45.3077,404700.0
2011-02-01 11:00:00,74.16,74.24,74.07,74.18,225500.0,45.3016,45.3505,45.2466,45.3138,225500.0
2011-02-01 11:10:00,74.18,74.18,73.94,74.0,251300.0,45.3138,45.3138,45.1672,45.2039,251300.0
2011-02-01 11:20:00,74.0,74.03,73.88,73.91,597200.0,45.2039,45.2222,45.1306,45.1489,597200.0
2011-02-01 11:30:00,73.92,74.07,73.88,74.06,332600.0,45.155,45.2466,45.1306,45.2405,332600.0
2011-02-01 11:40:00,74.05,74.07,73.94,73.94,176300.0,45.2344,45.2466,45.1672,45.1672,176300.0
2011-02-01 11:50:00,73.94,74.08,73.91,73.97,314300.0,45.1672,45.2527,45.1489,45.1855,314300.0
2011-02-01 12:00:00,73.98,74.08,73.96,74.07,249600.0,45.1916,45.2527,45.1794,45.2466,249600.0
2011-02-01 12:10:00,74.07,74.18,74.02,74.18,192100.0,45.2466,45.3138,45.2161,45.3138,192100.0
2011-02-01 12:20:00,74.19,74.22,74.12,74.21,336900.0,45.3199,45.3383,45.2772,45.3321,336900.0
2011-02-01 12:30:00,74.21,74.29,74.17,74.28,434200.0,45.3321,45.381,45.3077,45.3749,434200.0
2011-02-01 12:40:00,74.27,74.33,74.22,74.28,500800.0,45.3688,45.4054,45.3383,45.3749,500800.0
2011-02-01 12:50:00,74.27,74.38,74.26,74.37,340000.0,45.3688,45.436,45.3627,45.4299,340000.0
2011-02-01 13:00:00,74.38,74.41,74.32,74.33,225600.0,45.436,45.4543,45.3993,45.4054,225600.0
2011-02-01 13:10:00,74.33,74.39,74.29,74.33,339500.0,45.4054,45.4421,45.381,45.4054,339500.0
2011-02-01 13:20:00,74.33,74.4,74.31,74.39,144200.0,45.4054,45.4482,45.3932,45.4421,144200.0
2011-02-01 13:30:00,74.38,74.41,74.31,74.32,265200.0,45.436,45.4543,45.3932,45.3993,265200.0
2011-02-01 13:40:00,74.31,74.33,74.06,74.06,462900.0,45.3932,45.4054,45.2405,45.2405,462900.0
2011-02-01 13:50:00,74.07,74.15,74.02,74.08,347600.0,45.2466,45.2955,45.2161,45.2527,347600.0
2011-02-01 14:00:00,74.08,74.25,74.08,74.22,354000.0,45.2527,45.3566,45.2527,45.3383,354000.0
2011-02-01 14:10:00,74.22,74.28,74.15,74.15,323400.0,45.3383,45.3749,45.2955,45.2955,323400.0
2011-02-01 14:20:00,74.14,74.23,74.12,74.14,285200.0,45.2894,45.3444,45.2772,45.2894,285200.0
2011-02-01 14:30:00,74.14,74.17,74.06,74.07,284200.0,45.2894,45.3077,45.2405,45.2466,284200.0
2011-02-01 14:40:00,74.07,74.26,74.06,74.14,731000.0,45.2466,45.3627,45.2405,45.2894,731000.0
2011-02-01 14:50:00,74.14,74.21,74.11,74.17,328300.0,45.2894,45.3321,45.2711,45.3077,328300.0
2011-02-01 15:00:00,74.17,74.24,74.15,74.16,702800.0,45.3077,45.3505,45.2955,45.3016,702800.0
2011-02-01 15:10:00,74.17,74.21,74.15,74.2,360800.0,45.3077,45.3321,45.2955,45.326,360800.0
2011-02-01 15:20:00,74.21,74.23,74.19,74.2,252000.0,45.3321,45.3444,45.3199,45.326,252000.0
2011-02-01 15:30:00,74.2,74.29,74.15,74.18,526600.0,45.326,45.381,45.2955,45.3138,526600.0
2011-02-01 15:40:00,74.18,74.3,74.17,74.29,769400.0,45.3138,45.3871,45.3077,45.381,769400.0
2011-02-01 15:50:00,74.29,74.32,74.22,74.28,1159600.0,45.381,45.3993,45.3383,45.3749,1159600.0
2011-02-02 09:30:00,74.0,74.31,73.96,73.99,923100.0,45.2039,45.3932,45.1794,45.1978,923100.0
2011-02-02 09:40:00,73.99,74.33,73.83,74.32,718900.0,45.1978,45.4054,45.1,45.3993,718900.0
2011-02-02 09:50:00,74.31,74.47,74.29,74.42,620400.0,45.3932,45.491,45.381,45.4604,620400.0
2011-02-02 10:00:00,74.44,74.47,74.18,74.4,451600.0,45.4726,45.491,45.3138,45.4482,451600.0
2011-02-02 10:10:00,74.41,74.65,74.39,74.6,370000.0,45.4543,45.6009,45.4421,45.5704,370000.0
2011-02-02 10:20:00,74.59,74.82,74.59,74.73,859600.0,45.5643,45.7048,45.5643,45.6498,859600.0
2011-02-02 10:30:00,74.72,74.83,74.55,74.72,770600.0,45.6437,45.7109,45.5398,45.6437,770600.0
2011-02-02 10:40:00,74.72,74.75,74.64,74.68,282400.0,45.6437,45.662,45.5948,45.6193,282400.0
2011-02-02 10:50:00,74.67,74.83,74.64,74.79,236400.0,45.6131,45.7109,45.5948,45.6864,236400.0
2011-02-02 11:00:00,74.78,74.78,74.5,74.52,266900.0,45.6803,45.6803,45.5093,45.5215,266900.0
2011-02-02 11:10:00,74.52,74.63,74.5,74.6,263600.0,45.5215,45.5887,45.5093,45.5704,263600.0
2011-02-02 11:20:00,74.61,74.65,74.51,74.62,194700.0,45.5765,45.6009,45.5154,45.5826,194700.0
2011-02-02 11:30:00,74.62,74.67,74.57,74.59,149300.0,45.5826,45.6131,45.5521,45.5643,149300.0
2011-02-02 11:40:00,74.59,74.71,74.59,74.7,112400.0,45.5643,45.6376,45.5643,45.6315,112400.0
2011-02-02 11:50:00,74.71,74.72,74.54,74.54,212500.0,45.6376,45.6437,45.5337,45.5337,212500.0
2011-02-02 12:00:00,74.54,74.57,74.5,74.54,123200.0,45.5337,45.5521,45.5093,45.5337,123200.0
2011-02-02 12:10:00,74.54,74.57,74.5,74.52,170200.0,45.5337,45.5521,45.5093,45.5215,170200.0
2011-02-02 12:20:00,74.52,74.53,74.33,74.33,222200.0,45.5215,45.5276,45.4054,45.4054,222200.0
2011-02-02 12:30:00,74.33,74.48,74.32,74.47,153600.0,45.4054,45.4971,45.3993,45.491,153600.0
2011-02-02 12:40:00,74.47,74.54,74.47,74.54,122800.0,45.491,45.5337,45.491,45.5337,122800.0
2011-02-02 12:50:00,74.54,74.55,74.46,74.47,82200.0,45.5337,45.5398,45.4849,45.491,82200.0
2011-02-02 13:00:00,74.48,74.57,74.47,74.54,149300.0,45.4971,45.5521,45.491,45.5337,149300.0
2011-02-02 13:10:00,74.55,74.61,74.51,74.6,101300.0,45.5398,45.5765,45.5154,45.5704,101300.0
2011-02-02 13:20:00,74.6,74.7,74.6,74.68,203400.0,45.5704,45.6315,45.5704,45.6193,203400.0
2011-02-02 13:30:00,74.67,74.69,74.63,74.64,102900.0,45.6131,45.6254,45.5887,45.5948,102900.0
2011-02-02 13:40:00,74.63,74.64,74.54,74.58,181800.0,45.5887,45.5948,45.5337,45.5582,181800.0
2011-02-02 13:50:00,74.59,74.65,74.58,74.61,151500.0,45.5643,45.6009,45.5582,45.5765,151500.0
2011-02-02 14:00:00,74.61,74.66,74.59,74.64,208800.0,45.5765,45.607,45.5643,45.5948,208800.0
2011-02-02 14:10:00,74.65,74.66,74.59,74.61,215000.0,45.6009,45.607,45.5643,45.5765,215000.0
2011-02-02 14:20:00,74.6,74.71,74.6,74.69,105400.0,45.5704,45.6376,45.5704,45.6254,105400.0
2011-02-02 14:30:00,74.69,74.7,74.61,74.66,120200.0,45.6254,45.6315,45.5765,45.607,120200.0
2011-02-02 14:40:00,74.62,74.65,74.59,74.62,152700.0,45.5826,45.6009,45.5643,45.5826,152700.0
2011-02-02 14:50:00,74.62,74.67,74.59,74.63,284800.0,45.5826,45.6131,45.5643,45.5887,284800.0
2011-02-02 15:00:00,74.63,74.67,74.57,74.58,267500.0,45.5887,45.6131,45.5521,45.5582,267500.0
2011-02-02 15:10:00,74.59,74.64,74.55,74.55,180700.0,45.5643,45.5948,45.5398,45.5398,180700.0
2011-02-02 15:20:00,74.56,74.61,74.49,74.49,314500.0,45.5459,45.5765,45.5032,45.5032,314500.0
2011-02-02 15:30:00,74.5,74.51,74.28,74.29,580600.0,45.5093,45.5154,45.3749,45.381,580600.0
2011-02-02 15:40:00,74.29,74.41,74.27,74.35,522300.0,45.381,45.4543,45.3688,45.4177,522300.0
2011-02-02 15:50:00,74.36,74.36,74.22,74.34,1131800.0,45.4238,45.4238,45.3383,45.4116,1131800.0
2011-02-03 09:30:00,74.3,74.33,73.85,74.13,1265300.0,45.3871,45.4054,45.1122,45.2833,1265300.0
2011-02-03 09:40:00,74.13,74.14,73.9,74.14,723200.0,45.2833,45.2894,45.1428,45.2894,723200.0
2011-02-03 09:50:00,74.15,74.15,73.82,74.07,760900.0,45.2955,45.2955,45.0939,45.2466,760900.0
2011-02-03 10:00:00,74.07,74.16,73.5,73.61,1294800.0,45.2466,45.3016,44.8984,44.9656,1294800.0
2011-02-03 10:10:00,73.6,73.6,73.38,73.56,881700.0,44.9595,44.9595,44.8251,44.9351,881700.0
2011-02-03 10:20:00,73.57,73.62,73.51,73.54,394300.0,44.9412,44.9717,44.9045,44.9229,394300.0
2011-02-03 10:30:00,73.54,73.65,73.44,73.6,378200.0,44.9229,44.9901,44.8618,44.9595,378200.0
2011-02-03 10:40:00,73.61,73.72,73.56,73.59,457200.0,44.9656,45.0328,44.9351,44.9534,457200.0
2011-02-03 10:50:00,73.6,73.66,73.55,73.56,246400.0,44.9595,44.9962,44.929,44.9351,246400.0
2011-02-03 11:00:00,73.56,73.57,73.38,73.42,309600.0,44.9351,44.9412,44.8251,44.8496,309600.0
2011-02-03 11:10:00,73.43,73.59,73.39,73.55,214600.0,44.8557,44.9534,44.8312,44.929,214600.0
2011-02-03 11:20:00,73.53,73.71,73.53,73.65,223100.0,44.9168,45.0267,44.9168,44.9901,223100.0
2011-02-03 11:30:00,73.65,73.82,73.62,73.82,178800.0,44.9901,45.0939,44.9717,45.0939,178800.0
2011-02-03 11:40:00,73.82,73.83,73.73,73.78,165200.0,45.0939,45.1,45.0389,45.0695,165200.0
2011-02-03 11:50:00,73.76,73.84,73.73,73.8,390200.0,45.0573,45.1061,45.0389,45.0817,390200.0
2011-02-03 12:00:00,73.8,73.89,73.73,73.75,474300.0,45.0817,45.1367,45.0389,45.0511,474300.0
2011-02-03 12:10:00,73.74,73.83,73.72,73.8,123300.0,45.045,45.1,45.0328,45.0817,123300.0
2011-02-03 12:20:00,73.8,73.83,73.78,73.83,145100.0,45.0817,45.1,45.0695,45.1,145100.0
2011-02-03 12:30:00,73.84,73.85,73.77,73.79,205300.0,45.1061,45.1122,45.0634,45.0756,205300.0
2011-02-03 12:40:00,73.79,73.86,73.77,73.82,162700.0,45.0756,45.1183,45.0634,45.0939,162700.0
2011-02-03 12:50:00,73.82,73.91,73.77,73.9,225100.0,45.0939,45.1489,45.0634,45.1428,225100.0
2011-02-03 13:00:00,73.9,73.97,73.85,73.85,169600.0,45.1428,45.1855,45.1122,45.1122,169600.0
2011-02-03 13:10:00,73.85,73.9,73.79,73.8,109000.0,45.1122,45.1428,45.0756,45.0817,109000.0
2011-02-03 13:20:00,73.8,73.9,73.8,73.87,111100.0,45.0817,45.1428,45.0817,45.1245,111100.0
2011-02-03 13:30:00,73.87,73.89,73.82,73.83,79100.0,45.1245,45.1367,45.0939,45.1,79100.0
2011-02-03 13:40:00,73.84,73.89,73.73,73.8,293400.0,45.1061,45.1367,45.0389,45.0817,293400.0
2011-02-03 13:50:00,73.81,73.9,73.79,73.89,192800.0,45.0878,45.1428,45.0756,45.1367,192800.0
2011-02-03 14:00:00,73.88,73.96,73.86,73.92,167600.0,45.1306,45.1794,45.1183,45.155,167600.0
2011-02-03 14:10:00,73.92,74.01,73.87,73.99,184300.0,45.155,45.21,45.1245,45.1978,184300.0
2011-02-03 14:20:00,74.0,74.02,73.97,73.99,180800.0,45.2039,45.2161,45.1855,45.1978,180800.0
2011-02-03 14:30:00,73.99,74.06,73.99,74.04,157800.0,45.1978,45.2405,45.1978,45.2283,157800.0
2011-02-03 14:40:00,74.03,74.04,73.99,74.03,142900.0,45.2222,45.2283,45.1978,45.2222,142900.0
2011-02-03 14:50:00,74.03,74.2,74.02,74.17,292500.0,45.2222,45.326,45.2161,45.3077,292500.0
2011-02-03 15:00:00,74.18,74.26,74.18,74.24,449300.0,45.3138,45.3627,45.3138,45.3505,449300.0
2011-02-03 15:10:00,74.24,74.27,74.2,74.22,302500.0,45.3505,45.3688,45.326,45.3383,302500.0
2011-02-03 15:20:00,74.22,74.3,74.22,74.24,653500.0,45.3383,45.3871,45.3383,45.3505,653500.0
2011-02-03 15:30:00,74.25,74.41,74.25,74.37,314600.0,45.3566,45.4543,45.3566,45.4299,314600.0
2011-02-03 15:40:00,74.37,74.43,74.33,74.42,272500.0,45.4299,45.4665,45.4054,45.4604,272500.0
2011-02-03 15:50:00,74.41,74.44,74.37,74.37,812200.0,45.4543,45.4726,45.4299,45.4299,812200.0
2011-02-04 09:30:00,74.49,74.57,74.26,74.31,720000.0,45.5032,45.5521,45.3627,45.3932,720000.0
2011-02-04 09:40:00,74.31,74.31,74.07,74.26,676400.0,45.3932,45.3932,45.2466,45.3627,676400.0
2011-02-04 09:50:00,74.26,74.45,74.25,74.44,514300.0,45.3627,45.4788,45.3566,45.4726,514300.0
2011-02-04 10:00:00,74.43,74.51,74.39,74.45,251900.0,45.4665,45.5154,45.4421,45.4788,251900.0
2011-02-04 10:10:00,74.44,74.52,74.27,74.34,340200.0,45.4726,45.5215,45.3688,45.4116,340200.0
2011-02-04 10:20:00,74.35,74.47,74.31,74.37,270500.0,45.4177,45.491,45.3932,45.4299,270500.0
2011-02-04 10:30:00,74.36,74.41,74.18,74.19,493000.0,45.4238,45.4543,45.3138,45.3199,493000.0
2011-02-04 10:40:00,74.18,74.23,74.0,74.05,565500.0,45.3138,45.3444,45.2039,45.2344,565500.0
2011-02-04 10:50:00,74.04,74.05,73.8,73.96,608600.0,45.2283,45.2344,45.0817,45.1794,608600.0
2011-02-04 11:00:00,73.95,74.06,73.79,73.97,405000.0,45.1733,45.2405,45.0756,45.1855,405000.0
2011-02-04 11:10:00,73.96,74.08,73.9,74.03,339000.0,45.1794,45.2527,45.1428,45.2222,339000.0
2011-02-04 11:20:00,74.02,74.13,73.99,74.0,361300.0,45.2161,45.2833,45.1978,45.2039,361300.0
2011-02-04 11:30:00,74.01,74.14,74.0,74.05,188900.0,45.21,45.2894,45.2039,45.2344,188900.0
2011-02-04 11:40:00,74.04,74.1,73.85,73.89,220400.0,45.2283,45.265,45.1122,45.1367,220400.0
2011-02-04 11:50:00,73.89,73.92,73.73,73.74,292800.0,45.1367,45.155,45.0389,45.045,292800.0
2011-02-04 12:00:00,73.75,73.83,73.75,73.82,134300.0,45.0511,45.1,45.0511,45.0939,134300.0
2011-02-04 12:10:00,73.82,73.89,73.77,73.84,170900.0,45.0939,45.1367,45.0634,45.1061,170900.0
2011-02-04 12:20:00,73.85,73.99,73.85,73.94,221000.0,45.1122,45.1978,45.1122,45.1672,221000.0
2011-02-04 12:30:00,73.95,74.02,73.93,73.95,148000.0,45.1733,45.2161,45.1611,45.1733,148000.0
2011-02-04 12:40:00,73.95,73.97,73.88,73.97,108600.0,45.1733,45.1855,45.1306,45.1855,108600.0
2011-02-04 12:50:00,73.96,73.97,73.93,73.94,61400.0,45.1794,45.1855,45.1611,45.1672,61400.0
2011-02-04 13:00:00,73.93,74.05,73.89,74.04,216300.0,45.1611,45.2344,45.1367,45.2283,216300.0
2011-02-04 13:10:00,74.04,74.06,74.01,74.03,273400.0,45.2283,45.2405,45.21,45.2222,273400.0
2011-02-04 13:20:00,74.04,74.06,73.95,73.97,140900.0,45.2283,45.2405,45.1733,45.1855,140900.0
2011-02-04 13:30:00,73.97,73.98,73.88,73.96,178800.0,45.1855,45.1916,45.1306,45.1794,178800.0
2011-02-04 13:40:00,73.96,73.99,73.89,73.99,137500.0,45.1794,45.1978,45.1367,45.1978,137500.0
2011-02-04 13:50:00,73.99,74.05,73.98,74.0,94400.0,45.1978,45.2344,45.1916,45.2039,94400.0
2011-02-04 14:00:00,74.0,74.02,73.94,73.96,71700.0,45.2039,45.2161,45.1672,45.1794,71700.0
2011-02-04 14:10:00,73.97,74.02,73.95,73.98,123600.0,45.1855,45.2161,45.1733,45.1916,123600.0
2011-02-04 14:20:00,73.97,74.02,73.94,73.98,231500.0,45.1855,45.2161,45.1672,45.1916,231500.0
2011-02-04 14:30:00,73.98,73.98,73.91,73.91,98500.0,45.1916,45.1916,45.1489,45.1489,98500.0
2011-02-04 14:40:00,73.9,73.95,73.85,73.94,287100.0,45.1428,45.1733,45.1122,45.1672,287100.0
2011-02-04 14:50:00,73.93,74.02,73.92,74.02,180400.0,45.1611,45.2161,45.155,45.2161,180400.0
2011-02-04 15:00:00,74.02,74.05,73.91,73.97,380400.0,45.2161,45.2344,45.1489,45.1855,380400.0
2011-02-04 15:10:00,73.97,74.05,73.97,74.03,243500.0,45.1855,45.2344,45.1855,45.2222,243500.0
2011-02-04 15:20:00,74.02,74.06,73.98,73.99,314900.0,45.2161,45.2405,45.1916,45.1978,314900.0
2011-02-04 15:30:00,74.0,74.08,73.98,74.0,443500.0,45.2039,45.2527,45.1916,45.2039,443500.0
2011-02-04 15:40:00,74.01,74.13,73.96,74.13,721800.0,45.21,45.2833,45.1794,45.2833,721800.0
2011-02-04 15:50:00,74.13,74.17,74.06,74.15,1095100.0,45.2833,45.3077,45.2405,45.2955,1095100.0
2011-02-07 09:30:00,74.44,74.76,74.44,74.7,779500.0,45.4726,45.6681,45.4726,45.6315,779500.0
2011-02-07 09:40:00,74.71,74.87,74.69,74.83,484300.0,45.6376,45.7353,45.6254,45.7109,484300.0
2011-02-07 09:50:00,74.81,74.86,74.64,74.68,257000.0,45.6987,45.7292,45.5948,45.6193,257000.0
2011-02-07 10:00:00,74.69,74.83,74.69,74.75,410600.0,45.6254,45.7109,45.6254,45.662,410600.0
2011-02-07 10:10:00,74.75,74.87,74.71,74.85,425000.0,45.662,45.7353,45.6376,45.7231,425000.0
2011-02-07 10:20:00,74.85,75.06,74.82,75.02,1108200.0,45.7231,45.8514,45.7048,45.8269,1108200.0
2011-02-07 10:30:00,75.03,75.08,74.96,75.07,510900.0,45.8331,45.8636,45.7903,45.8575,510900.0
2011-02-07 10:40:00,75.07,75.19,75.02,75.16,477100.0,45.8575,45.9308,45.8269,45.9125,477100.0
2011-02-07 10:50:00,75.16,75.19,75.06,75.08,411700.0,45.9125,45.9308,45.8514,45.8636,411700.0
2011-02-07 11:00:00,75.07,75.22,75.07,75.16,465700.0,45.8575,45.9491,45.8575,45.9125,465700.0
2011-02-07 11:10:00,75.16,75.19,74.97,75.01,333900.0,45.9125,45.9308,45.7964,45.8208,333900.0
2011-02-07 11:20:00,75.01,75.14,74.99,75.1,257300.0,45.8208,45.9002,45.8086,45.8758,257300.0
2011-02-07 11:30:00,75.11,75.15,75.05,75.07,232700.0,45.8819,45.9064,45.8453,45.8575,232700.0
2011-02-07 11:40:00,75.07,75.12,75.03,75.12,163900.0,45.8575,45.888,45.8331,45.888,163900.0
2011-02-07 11:50:00,75.12,75.13,75.01,75.02,201800.0,45.888,45.8941,45.8208,45.8269,201800.0
2011-02-07 12:00:00,75.02,75.03,74.95,74.98,254100.0,45.8269,45.8331,45.7842,45.8025,254100.0
2011-02-07 12:10:00,74.99,75.04,74.94,74.95,110300.0,45.8086,45.8392,45.7781,45.7842,110300.0
2011-02-07 12:20:00,74.94,74.95,74.85,74.86,259700.0,45.7781,45.7842,45.7231,45.7292,259700.0
2011-02-07 12:30:00,74.86,74.94,74.86,74.9,109800.0,45.7292,45.7781,45.7292,45.7536,109800.0
2011-02-07 12:40:00,74.9,74.97,74.9,74.95,106100.0,45.7536,45.7964,45.7536,45.7842,106100.0
2011-02-07 12:50:00,74.95,74.99,74.87,74.88,393600.0,45.7842,45.8086,45.7353,45.7414,393600.0
2011-02-07 13:00:00,74.89,74.95,74.89,74.94,215800.0,45.7475,45.7842,45.7475,45.7781,215800.0
2011-02-07 13:10:00,74.94,75.01,74.93,74.95,149100.0,45.7781,45.8208,45.772,45.7842,149100.0
2011-02-07 13:20:00,74.95,74.97,74.9,74.91,202600.0,45.7842,45.7964,45.7536,45.7597,202600.0
2011-02-07 13:30:00,74.91,74.96,74.87,74.91,293000.0,45.7597,45.7903,45.7353,45.7597,293000.0
2011-02-07 13:40:00,74.91,74.95,74.88,74.92,173200.0,45.7597,45.7842,45.7414,45.7659,173200.0
2011-02-07 13:50:00,74.91,74.95,74.89,74.91,183600.0,45.7597,45.7842,45.7475,45.7597,183600.0
2011-02-07 14:00:00,74.91,74.94,74.8,74.83,326600.0,45.7597,45.7781,45.6926,45.7109,326600.0
2011-02-07 14:10:00,74.83,74.83,74.7,74.75,246500.0,45.7109,45.7109,45.6315,45.662,246500.0
2011-02-07 14:20:00,74.74,74.79,74.69,74.69,205700.0,45.6559,45.6864,45.6254,45.6254,205700.0
2011-02-07 14:30:00,74.68,74.73,74.67,74.68,179800.0,45.6193,45.6498,45.6131,45.6193,179800.0
2011-02-07 14:40:00,74.68,74.74,74.67,74.72,297400.0,45.6193,45.6559,45.6131,45.6437,297400.0
2011-02-07 14:50:00,74.72,74.76,74.59,74.67,297500.0,45.6437,45.6681,45.5643,45.6131,297500.0
2011-02-07 15:00:00,74.67,74.74,74.62,74.68,246700.0,45.6131,45.6559,45.5826,45.6193,246700.0
2011-02-07 15:10:00,74.68,74.68,74.48,74.52,670000.0,45.6193,45.6193,45.4971,45.5215,670000.0
2011-02-07 15:20:00,74.52,74.57,74.43,74.46,406300.0,45.5215,45.5521,45.4665,45.4849,406300.0
2011-02-07 15:30:00,74.46,74.55,74.44,74.53,720900.0,45.4849,45.5398,45.4726,45.5276,720900.0
2011-02-07 15:40:00,74.54,74.63,74.5,74.63,1067300.0,45.5337,45.5887,45.5093,45.5887,1067300.0
2011-02-07 15:50:00,74.62,74.64,74.54,74.56,1306100.0,45.5826,45.5948,45.5337,45.5459,1306100.0
2011-02-08 09:30:00,74.45,74.56,73.95,73.95,1163200.0,45.4788,45.5459,45.1733,45.1733,1163200.0
2011-02-08 09:40:00,73.96,73.99,73.65,73.85,922300.0,45.1794,45.1978,44.9901,45.1122,922300.0
2011-02-08 09:50:00,73.85,73.91,73.76,73.83,443600.0,45.1122,45.1489,45.0573,45.1,443600.0
2011-02-08 10:00:00,73.84,74.03,73.84,73.98,534200.0,45.1061,45.2222,45.1061,45.1916,534200.0
2011-02-08 10:10:00,73.98,74.19,73.94,74.19,268500.0,45.1916,45.3199,45.1672,45.3199,268500.0
2011-02-08 10:20:00,74.19,74.27,74.13,74.13,644700.0,45.3199,45.3688,45.2833,45.2833,644700.0
2011-02-08 10:30:00,74.14,74.17,74.07,74.07,201400.0,45.2894,45.3077,45.2466,45.2466,201400.0
2011-02-08 10:40:00,74.07,74.15,74.02,74.06,344900.0,45.2466,45.2955,45.2161,45.2405,344900.0
2011-02-08 10:50:00,74.07,74.07,73.92,74.02,240300.0,45.2466,45.2466,45.155,45.2161,240300.0
2011-02-08 11:00:00,74.03,74.06,73.9,73.93,278200.0,45.2222,45.2405,45.1428,45.1611,278200.0
2011-02-08 11:10:00,73.93,74.18,73.93,74.09,856900.0,45.1611,45.3138,45.1611,45.2588,856900.0
2011-02-08 11:20:00,74.08,74.18,74.07,74.17,940900.0,45.2527,45.3138,45.2466,45.3077,940900.0
2011-02-08 11:30:00,74.17,74.3,74.15,74.25,323200.0,45.3077,45.3871,45.2955,45.3566,323200.0
2011-02-08 11:40:00,74.25,74.29,74.13,74.26,440800.0,45.3566,45.381,45.2833,45.3627,440800.0
2011-02-08 11:50:00,74.26,74.28,74.16,74.21,213400.0,45.3627,45.3749,45.3016,45.3321,213400.0
2011-02-08 12:00:00,74.21,74.28,74.14,74.17,188400.0,45.3321,45.3749,45.2894,45.3077,188400.0
2011-02-08 12:10:00,74.17,74.25,74.12,74.18,448800.0,45.3077,45.3566,45.2772,45.3138,448800.0
2011-02-08 12:20:00,74.18,74.25,74.17,74.25,253700.0,45.3138,45.3566,45.3077,45.3566,253700.0
2011-02-08 12:30:00,74.24,74.34,74.24,74.29,239300.0,45.3505,45.4116,45.3505,45.381,239300.0
2011-02-08 12:40:00,74.28,74.29,74.23,74.25,236000.0,45.3749,45.381,45.3444,45.3566,236000.0
2011-02-08 12:50:00,74.24,74.29,74.2,74.24,275000.0,45.3505,45.381,45.326,45.3505,275000.0
2011-02-08 13:00:00,74.23,74.24,74.08,74.12,534400.0,45.3444,45.3505,45.2527,45.2772,534400.0
2011-02-08 13:10:00,74.11,74.14,74.05,74.1,232400.0,45.2711,45.2894,45.2344,45.265,232400.0
2011-02-08 13:20:00,74.1,74.13,73.99,74.01,286300.0,45.265,45.2833,45.1978,45.21,286300.0
2011-02-08 13:30:00,74.01,74.03,73.95,74.03,249400.0,45.21,45.2222,45.1733,45.2222,249400.0
2011-02-08 13:40:00,74.03,74.05,73.96,74.0,203800.0,45.2222,45.2344,45.1794,45.2039,203800.0
2011-02-08 13:50:00,74.0,74.04,73.98,73.98,145200.0,45.2039,45.2283,45.1916,45.1916,145200.0
2011-02-08 14:00:00,73.99,74.13,73.99,74.11,119200.0,45.1978,45.2833,45.1978,45.2711,119200.0
2011-02-08 14:10:00,74.1,74.11,74.05,74.08,72400.0,45.265,45.2711,45.2344,45.2527,72400.0
2011-02-08 14:20:00,74.08,74.13,74.07,74.13,197000.0,45.2527,45.2833,45.2466,45.2833,197000.0
2011-02-08 14:30:00,74.13,74.21,74.13,74.2,166500.0,45.2833,45.3321,45.2833,45.326,166500.0
2011-02-08 14:40:00,74.21,74.21,74.1,74.1,162100.0,45.3321,45.3321,45.265,45.265,162100.0
2011-02-08 14:50:00,74.1,74.11,73.93,73.97,377800.0,45.265,45.2711,45.1611,45.1855,377800.0
2011-02-08 15:00:00,73.97,74.1,73.93,74.1,184800.0,45.1855,45.265,45.1611,45.265,184800.0
2011-02-08 15:10:00,74.1,74.12,74.05,74.07,209000.0,45.265,45.2772,45.2344,45.2466,209000.0
2011-02-08 15:20:00,74.07,74.13,74.04,74.11,135700.0,45.2466,45.2833,45.2283,45.2711,135700.0
2011-02-08 15:30:00,74.11,74.21,74.11,74.19,297900.0,45.2711,45.3321,45.2711,45.3199,297900.0
2011-02-08 15:40:00,74.19,74.28,74.17,74.27,417800.0,45.3199,45.3749,45.3077,45.3688,417800.0
2011-02-08 15:50:00,74.27,74.33,74.25,74.3,882900.0,45.3688,45.4054,45.3566,45.3871,882900.0
2011-02-09 09:30:00,73.98,74.25,73.88,74.14,1108000.0,45.1916,45.3566,45.1306,45.2894,1108000.0
2011-02-09 09:40:00,74.12,74.2,73.94,73.94,528500.0,45.2772,45.326,45.1672,45.1672,528500.0
2011-02-09 09:50:00,73.94,73.96,73.82,73.9,330100.0,45.1672,45.1794,45.0939,45.1428,330100.0
2011-02-09 10:00:00,73.9,74.03,73.8,73.95,556600.0,45.1428,45.2222,45.0817,45.1733,556600.0
2011-02-09 10:10:00,73.95,73.95,73.8,73.82,343300.0,45.1733,45.1733,45.0817,45.0939,343300.0
2011-02-09 10:20:00,73.82,73.92,73.78,73.89,381100.0,45.0939,45.155,45.0695,45.1367,381100.0
2011-02-09 10:30:00,73.89,73.98,73.84,73.9,519200.0,45.1367,45.1916,45.1061,45.1428,519200.0
2011-02-09 10:40:00,73.89,74.01,73.89,73.96,225000.0,45.1367,45.21,45.1367,45.1794,225000.0
2011-02-09 10:50:00,73.97,73.99,73.76,73.77,312200.0,45.1855,45.1978,45.0573,45.0634,312200.0
2011-02-09 11:00:00,73.77,73.78,73.61,73.62,147700.0,45.0634,45.0695,44.9656,44.9717,147700.0
2011-02-09 11:10:00,73.63,73.63,73.33,73.4,523600.0,44.9778,44.9778,44.7946,44.8373,523600.0
2011-02-09 11:20:00,73.41,73.44,73.09,73.11,750400.0,44.8435,44.8618,44.648,44.6602,750400.0
2011-02-09 11:30:00,73.1,73.23,73.06,73.22,489500.0,44.6541,44.7335,44.6297,44.7274,489500.0
2011-02-09 11:40:00,73.22,73.31,73.21,73.24,180300.0,44.7274,44.7824,44.7213,44.7396,180300.0
2011-02-09 11:50:00,73.23,73.27,73.06,73.07,216500.0,44.7335,44.7579,44.6297,44.6358,216500.0
2011-02-09 12:00:00,73.06,73.14,72.95,73.13,343900.0,44.6297,44.6785,44.5625,44.6724,343900.0
2011-02-09 12:10:00,73.12,73.16,72.98,72.99,1199700.0,44.6663,44.6907,44.5808,44.5869,1199700.0
2011-02-09 12:20:00,72.98,73.06,72.95,73.06,669500.0,44.5808,44.6297,44.5625,44.6297,669500.0
2011-02-09 12:30:00,73.07,73.24,73.05,73.22,296000.0,44.6358,44.7396,44.6235,44.7274,296000.0
2011-02-09 12:40:00,73.23,73.25,73.19,73.24,557500.0,44.7335,44.7457,44.7091,44.7396,557500.0
2011-02-09 12:50:00,73.23,73.27,73.16,73.17,167700.0,44.7335,44.7579,44.6907,44.6968,167700.0
2011-02-09 13:00:00,73.17,73.32,73.15,73.29,273600.0,44.6968,44.7885,44.6846,44.7702,273600.0
2011-02-09 13:10:00,73.29,73.44,73.26,73.43,393200.0,44.7702,44.8618,44.7518,44.8557,393200.0
2011-02-09 13:20:00,73.44,73.48,73.4,73.44,210600.0,44.8618,44.8862,44.8373,44.8618,210600.0
2011-02-09 13:30:00,73.44,73.44,73.37,73.4,124000.0,44.8618,44.8618,44.819,44.8373,124000.0
2011-02-09 13:40:00,73.4,73.4,73.27,73.28,319100.0,44.8373,44.8373,44.7579,44.764,319100.0
2011-02-09 13:50:00,73.27,73.3,73.19,73.19,275900.0,44.7579,44.7763,44.7091,44.7091,275900.0
2011-02-09 14:00:00,73.18,73.22,73.1,73.14,465300.0,44.703,44.7274,44.6541,44.6785,465300.0
2011-02-09 14:10:00,73.14,73.22,73.13,73.16,116600.0,44.6785,44.7274,44.6724,44.6907,116600.0
2011-02-09 14:20:00,73.16,73.16,73.02,73.14,216800.0,44.6907,44.6907,44.6052,44.6785,216800.0
2011-02-09 14:30:00,73.13,73.13,72.97,72.98,286100.0,44.6724,44.6724,44.5747,44.5808,286100.0
2011-02-09 14:40:00,72.97,73.03,72.92,72.94,331100.0,44.5747,44.6113,44.5441,44.5563,331100.0
2011-02-09 14:50:00,72.95,72.99,72.85,72.98,285200.0,44.5625,44.5869,44.5014,44.5808,285200.0
2011-02-09 15:00:00,72.98,73.06,72.98,73.01,175400.0,44.5808,44.6297,44.5808,44.5991,175400.0
2011-02-09 15:10:00,73.01,73.21,73.0,73.12,489800.0,44.5991,44.7213,44.593,44.6663,489800.0
2011-02-09 15:20:00,73.11,73.25,73.1,73.25,242900.0,44.6602,44.7457,44.6541,44.7457,242900.0
2011-02-09 15:30:00,73.25,73.28,73.18,73.2,312400.0,44.7457,44.764,44.703,44.7152,312400.0
2011-02-09 15:40:00,73.2,73.35,73.18,73.28,590200.0,44.7152,44.8068,44.703,44.764,590200.0
2011-02-09 15:50:00,73.28,73.39,73.25,73.38,926000.0,44.764,44.8312,44.7457,44.8251,926000.0
2011-02-10 09:30:00,73.03,73.49,72.98,73.38,768300.0,44.6113,44.8923,44.5808,44.8251,768300.0
2011-02-10 09:40:00,73.38,73.4,72.96,73.03,912300.0,44.8251,44.8373,44.5686,44.6113,912300.0
2011-02-10 09:50:00,73.03,73.25,72.93,73.25,1194700.0,44.6113,44.7457,44.5502,44.7457,1194700.0
2011-02-10 10:00:00,73.25,73.37,73.07,73.26,994700.0,44.7457,44.819,44.6358,44.7518,994700.0
2011-02-10 10:10:00,73.25,73.48,73.24,73.4,742400.0,44.7457,44.8862,44.7396,44.8373,742400.0
2011-02-10 10:20:00,73.41,73.45,73.17,73.34,458600.0,44.8435,44.8679,44.6968,44.8007,458600.0
2011-02-10 10:30:00,73.34,73.58,73.24,73.47,549800.0,44.8007,44.9473,44.7396,44.8801,549800.0
2011-02-10 10:40:00,73.47,73.58,73.39,73.51,414300.0,44.8801,44.9473,44.8312,44.9045,414300.0
2011-02-10 10:50:00,73.51,73.51,73.33,73.34,493300.0,44.9045,44.9045,44.7946,44.8007,493300.0
2011-02-10 11:00:00,73.34,73.45,73.3,73.31,200400.0,44.8007,44.8679,44.7763,44.7824,200400.0
2011-02-10 11:10:00,73.32,73.4,73.2,73.3,250500.0,44.7885,44.8373,44.7152,44.7763,250500.0
2011-02-10 11:20:00,73.3,73.53,73.3,73.5,423500.0,44.7763,44.9168,44.7763,44.8984,423500.0
2011-02-10 11:30:00,73.51,73.71,73.5,73.66,343600.0,44.9045,45.0267,44.8984,44.9962,343600.0
2011-02-10 11:40:00,73.66,73.7,73.61,73.65,164500.0,44.9962,45.0206,44.9656,44.9901,164500.0
2011-02-10 11:50:00,73.66,73.7,73.58,73.68,265100.0,44.9962,45.0206,44.9473,45.0084,265100.0
2011-02-10 12:00:00,73.67,73.73,73.63,73.72,180400.0,45.0023,45.0389,44.9778,45.0328,180400.0
2011-02-10 12:10:00,73.72,73.78,73.66,73.73,233200.0,45.0328,45.0695,44.9962,45.0389,233200.0
2011-02-10 12:20:00,73.73,73.81,73.72,73.8,192600.0,45.0389,45.0878,45.0328,45.0817,192600.0
2011-02-10 12:30:00,73.8,73.88,73.74,73.74,260300.0,45.0817,45.1306,45.045,45.045,260300.0
2011-02-10 12:40:00,73.75,73.83,73.74,73.75,232600.0,45.0511,45.1,45.045,45.0511,232600.0
2011-02-10 12:50:00,73.75,73.78,73.68,73.68,118200.0,45.0511,45.0695,45.0084,45.0084,118200.0
2011-02-10 13:00:00,73.68,73.74,73.64,73.72,517900.0,45.0084,45.045,44.984,45.0328,517900.0
2011-02-10 13:10:00,73.71,73.8,73.71,73.76,249000.0,45.0267,45.0817,45.0267,45.0573,249000.0
2011-02-10 13:20:00,73.75,73.84,73.68,73.69,398800.0,45.0511,45.1061,45.0084,45.0145,398800.0
2011-02-10 13:30:00,73.68,73.75,73.66,73.71,200300.0,45.0084,45.0511,44.9962,45.0267,200300.0
2011-02-10 13:40:00,73.7,73.73,73.63,73.71,213900.0,45.0206,45.0389,44.9778,45.0267,213900.0
2011-02-10 13:50:00,73.7,73.73,73.67,73.7,125500.0,45.0206,45.0389,45.0023,45.0206,125500.0
2011-02-10 14:00:00,73.69,73.78,73.65,73.76,191800.0,45.0145,45.0695,44.9901,45.0573,191800.0
2011-02-10 14:10:00,73.75,73.81,73.75,73.76,239900.0,45.0511,45.0878,45.0511,45.0573,239900.0
2011-02-10 14:20:00,73.75,73.83,73.74,73.76,125600.0,45.0511,45.1,45.045,45.0573,125600.0
2011-02-10 14:30:00,73.76,73.85,73.76,73.84,169400.0,45.0573,45.1122,45.0573,45.1061,169400.0
2011-02-10 14:40:00,73.84,73.85,73.79,73.81,109800.0,45.1061,45.1122,45.0756,45.0878,109800.0
2011-02-10 14:50:00,73.81,73.82,73.73,73.75,238300.0,45.0878,45.0939,45.0389,45.0511,238300.0
2011-02-10 15:00:00,73.75,73.84,73.75,73.79,196300.0,45.0511,45.1061,45.0511,45.0756,196300.0
2011-02-10 15:10:00,73.78,73.91,73.77,73.84,200000.0,45.0695,45.1489,45.0634,45.1061,200000.0
2011-02-10 15:20:00,73.84,74.05,73.82,74.03,216200.0,45.1061,45.2344,45.0939,45.2222,216200.0
2011-02-10 15:30:00,74.03,74.09,74.0,74.06,514100.0,45.2222,45.2588,45.2039,45.2405,514100.0
2011-02-10 15:40:00,74.06,74.24,74.0,74.21,782200.0,45.2405,45.3505,45.2039,45.3321,782200.0
2011-02-10 15:50:00,74.21,74.22,73.84,74.09,1641400.0,45.3321,45.3383,45.1061,45.2588,1641400.0
2011-02-11 09:30:00,73.85,73.95,73.62,73.82,665400.0,45.1122,45.1733,44.9717,45.0939,665400.0
2011-02-11 09:40:00,73.82,73.91,73.72,73.86,618000.0,45.0939,45.1489,45.0328,45.1183,618000.0
2011-02-11 09:50:00,73.86,73.95,73.78,73.93,731500.0,45.1183,45.1733,45.0695,45.1611,731500.0
2011-02-11 10:00:00,73.94,73.95,73.81,73.81,698100.0,45.1672,45.1733,45.0878,45.0878,698100.0
2011-02-11 10:10:00,73.81,73.86,73.72,73.78,497500.0,45.0878,45.1183,45.0328,45.0695,497500.0
2011-02-11 10:20:00,73.78,73.89,73.73,73.87,283800.0,45.0695,45.1367,45.0389,45.1245,283800.0
2011-02-11 10:30:00,73.88,73.92,73.82,73.91,341800.0,45.1306,45.155,45.0939,45.1489,341800.0
2011-02-11 10:40:00,73.9,74.03,73.81,74.03,598700.0,45.1428,45.2222,45.0878,45.2222,598700.0
2011-02-11 10:50:00,74.04,74.22,74.03,74.21,1577600.0,45.2283,45.3383,45.2222,45.3321,1577600.0
2011-02-11 11:00:00,74.2,74.51,73.95,74.05,1647900.0,45.326,45.5154,45.1733,45.2344,1647900.0
2011-02-11 11:10:00,74.04,74.18,74.04,74.16,833500.0,45.2283,45.3138,45.2283,45.3016,833500.0
2011-02-11 11:20:00,74.14,74.23,74.07,74.18,408800.0,45.2894,45.3444,45.2466,45.3138,408800.0
2011-02-11 11:30:00,74.18,74.2,73.99,74.01,276900.0,45.3138,45.326,45.1978,45.21,276900.0
2011-02-11 11:40:00,74.02,74.13,73.96,73.97,276600.0,45.2161,45.2833,45.1794,45.1855,276600.0
2011-02-11 11:50:00,73.98,74.06,73.95,74.05,273200.0,45.1916,45.2405,45.1733,45.2344,273200.0
2011-02-11 12:00:00,74.04,74.07,73.92,73.94,308200.0,45.2283,45.2466,45.155,45.1672,308200.0
2011-02-11 12:10:00,73.94,73.94,73.64,73.67,526500.0,45.1672,45.1672,44.984,45.0023,526500.0
2011-02-11 12:20:00,73.66,73.73,73.64,73.7,267900.0,44.9962,45.0389,44.984,45.0206,267900.0
2011-02-11 12:30:00,73.7,73.87,73.7,73.8,142800.0,45.0206,45.1245,45.0206,45.0817,142800.0
2011-02-11 12:40:00,73.8,73.94,73.77,73.87,1561300.0,45.0817,45.1672,45.0634,45.1245,1561300.0
2011-02-11 12:50:00,73.86,73.91,73.82,73.89,320700.0,45.1183,45.1489,45.0939,45.1367,320700.0
2011-02-11 13:00:00,73.89,73.98,73.86,73.97,123000.0,45.1367,45.1916,45.1183,45.1855,123000.0
2011-02-11 13:10:00,73.97,73.98,73.91,73.91,135800.0,45.1855,45.1916,45.1489,45.1489,135800.0
2011-02-11 13:20:00,73.91,73.93,73.84,73.87,157900.0,45.1489,45.1611,45.1061,45.1245,157900.0
2011-02-11 13:30:00,73.87,73.89,73.79,73.8,338700.0,45.1245,45.1367,45.0756,45.0817,338700.0
2011-02-11 13:40:00,73.8,73.86,73.78,73.83,241000.0,45.0817,45.1183,45.0695,45.1,241000.0
2011-02-11 13:50:00,73.83,73.86,73.81,73.84,89100.0,45.1,45.1183,45.0878,45.1061,89100.0
2011-02-11 14:00:00,73.84,73.92,73.83,73.91,174500.0,45.1061,45.155,45.1,45.1489,174500.0
2011-02-11 14:10:00,73.9,73.93,73.85,73.89,75200.0,45.1428,45.1611,45.1122,45.1367,75200.0
2011-02-11 14:20:00,73.89,73.95,73.89,73.93,156300.0,45.1367,45.1733,45.1367,45.1611,156300.0
2011-02-11 14:30:00,73.92,74.04,73.92,74.02,251700.0,45.155,45.2283,45.155,45.2161,251700.0
2011-02-11 14:40:00,74.02,74.09,73.99,74.07,290100.0,45.2161,45.2588,45.1978,45.2466,290100.0
2011-02-11 14:50:00,74.07,74.12,73.99,74.02,253400.0,45.2466,45.2772,45.1978,45.2161,253400.0
2011-02-11 15:00:00,74.02,74.11,74.02,74.11,310600.0,45.2161,45.2711,45.2161,45.2711,310600.0
2011-02-11 15:10:00,74.11,74.15,74.09,74.11,217100.0,45.2711,45.2955,45.2588,45.2711,217100.0
2011-02-11 15:20:00,74.1,74.2,74.1,74.17,180300.0,45.265,45.326,45.265,45.3077,180300.0
2011-02-11 15:30:00,74.17,74.23,74.07,74.08,487400.0,45.3077,45.3444,45.2466,45.2527,487400.0
2011-02-11 15:40:00,74.08,74.18,74.08,74.12,801600.0,45.2527,45.3138,45.2527,45.2772,801600.0
2011-02-11 15:50:00,74.11,74.16,74.02,74.09,1211600.0,45.2711,45.3016,45.2161,45.2588,1211600.0
2011-02-14 09:30:00,73.98,74.48,73.98,74.46,645800.0,45.1916,45.4971,45.1916,45.4849,645800.0
2011-02-14 09:40:00,74.46,74.62,74.45,74.58,639800.0,45.4849,45.5826,45.4788,45.5582,639800.0
2011-02-14 09:50:00,74.57,74.78,74.53,74.71,576900.0,45.5521,45.6803,45.5276,45.6376,576900.0
2011-02-14 10:00:00,74.71,74.96,74.7,74.94,1108300.0,45.6376,45.7903,45.6315,45.7781,1108300.0
2011-02-14 10:10:00,74.95,75.08,74.89,75.06,548800.0,45.7842,45.8636,45.7475,45.8514,548800.0
2011-02-14 10:20:00,75.07,75.19,75.05,75.14,333800.0,45.8575,45.9308,45.8453,45.9002,333800.0
2011-02-14 10:30:00,75.13,75.2,75.1,75.1,206900.0,45.8941,45.9369,45.8758,45.8758,206900.0
2011-02-14 10:40:00,75.11,75.13,74.88,74.9,335800.0,45.8819,45.8941,45.7414,45.7536,335800.0
2011-02-14 10:50:00,74.89,75.04,74.86,75.04,206300.0,45.7475,45.8392,45.7292,45.8392,206300.0
2011-02-14 11:00:00,75.04,75.1,74.98,75.04,175600.0,45.8392,45.8758,45.8025,45.8392,175600.0
2011-02-14 11:10:00,75.04,75.21,75.02,75.19,230400.0,45.8392,45.943,45.8269,45.9308,230400.0
2011-02-14 11:20:00,75.18,75.21,75.12,75.18,217000.0,45.9247,45.943,45.888,45.9247,217000.0
2011-02-14 11:30:00,75.17,75.25,75.16,75.21,585000.0,45.9186,45.9674,45.9125,45.943,585000.0
2011-02-14 11:40:00,75.21,75.28,75.2,75.28,178800.0,45.943,45.9858,45.9369,45.9858,178800.0
2011-02-14 11:50:00,75.27,75.31,75.25,75.29,123700.0,45.9797,46.0041,45.9674,45.9919,123700.0
2011-02-14 12:00:00,75.29,75.39,75.28,75.29,244200.0,45.9919,46.053,45.9858,45.9919,244200.0
2011-02-14 12:10:00,75.29,75.4,75.27,75.39,226000.0,45.9919,46.0591,45.9797,46.053,226000.0
2011-02-14 12:20:00,75.41,75.48,75.4,75.46,168500.0,46.0652,46.1079,46.0591,46.0957,168500.0
2011-02-14 12:30:00,75.46,75.52,75.45,75.51,249100.0,46.0957,46.1324,46.0896,46.1263,249100.0
2011-02-14 12:40:00,75.48,75.5,75.45,75.48,181800.0,46.1079,46.1202,46.0896,46.1079,181800.0
2011-02-14 12:50:00,75.48,75.5,75.45,75.48,109800.0,46.1079,46.1202,46.0896,46.1079,109800.0
2011-02-14 13:00:00,75.49,75.5,75.43,75.45,312900.0,46.114,46.1202,46.0774,46.0896,312900.0
2011-02-14 13:10:00,75.45,75.59,75.45,75.56,223700.0,46.0896,46.1751,46.0896,46.1568,223700.0
2011-02-14 13:20:00,75.56,75.63,75.52,75.52,341200.0,46.1568,46.1996,46.1324,46.1324,341200.0
2011-02-14 13:30:00,75.52,75.61,75.51,75.6,150700.0,46.1324,46.1874,46.1263,46.1812,150700.0
2011-02-14 13:40:00,75.6,75.61,75.53,75.56,233400.0,46.1812,46.1874,46.1385,46.1568,233400.0
2011-02-14 13:50:00,75.56,75.63,75.56,75.62,136800.0,46.1568,46.1996,46.1568,46.1935,136800.0
2011-02-14 14:00:00,75.62,75.62,75.56,75.62,164700.0,46.1935,46.1935,46.1568,46.1935,164700.0
2011-02-14 14:10:00,75.62,75.62,75.43,75.48,701400.0,46.1935,46.1935,46.0774,46.1079,701400.0
2011-02-14 14:20:00,75.48,75.5,75.42,75.49,306200.0,46.1079,46.1202,46.0713,46.114,306200.0
2011-02-14 14:30:00,75.49,75.52,75.43,75.49,205000.0,46.114,46.1324,46.0774,46.114,205000.0
2011-02-14 14:40:00,75.5,75.6,75.49,75.58,140700.0,46.1202,46.1812,46.114,46.169,140700.0
2011-02-14 14:50:00,75.59,75.64,75.55,75.64,92900.0,46.1751,46.2057,46.1507,46.2057,92900.0
2011-02-14 15:00:00,75.63,75.73,75.63,75.67,200600.0,46.1996,46.2607,46.1996,46.224,200600.0
2011-02-14 15:10:00,75.66,75.74,75.64,75.72,443400.0,46.2179,46.2668,46.2057,46.2545,443400.0
2011-02-14 15:20:00,75.72,75.75,75.64,75.65,275500.0,46.2545,46.2729,46.2057,46.2118,275500.0
2011-02-14 15:30:00,75.64,75.71,75.61,75.63,407200.0,46.2057,46.2484,46.1874,46.1996,407200.0
2011-02-14 15:40:00,75.62,75.82,75.61,75.8,641400.0,46.1935,46.3156,46.1874,46.3034,641400.0
2011-02-14 15:50:00,75.8,75.83,75.71,75.73,1215800.0,46.3034,46.3217,46.2484,46.2607,1215800.0
2011-02-15 09:30:00,75.63,75.76,75.3,75.31,825100.0,46.1996,46.279,45.998,46.0041,825100.0
2011-02-15 09:40:00,75.31,75.47,75.22,75.28,540100.0,46.0041,46.1018,45.9491,45.9858,540100.0
2011-02-15 09:50:00,75.28,75.31,75.18,75.31,509800.0,45.9858,46.0041,45.9247,46.0041,509800.0
2011-02-15 10:00:00,75.28,75.34,74.95,74.97,447300.0,45.9858,46.0224,45.7842,45.7964,447300.0
2011-02-15 10:10:00,74.96,75.09,74.84,74.9,247700.0,45.7903,45.8697,45.717,45.7536,247700.0
2011-02-15 10:20:00,74.9,74.9,74.63,74.68,259100.0,45.7536,45.7536,45.5887,45.6193,259100.0
2011-02-15 10:30:00,74.67,74.88,74.66,74.86,637800.0,45.6131,45.7414,45.607,45.7292,637800.0
2011-02-15 10:40:00,74.85,74.86,74.72,74.74,382300.0,45.7231,45.7292,45.6437,45.6559,382300.0
2011-02-15 10:50:00,74.74,74.94,74.7,74.9,248400.0,45.6559,45.7781,45.6315,45.7536,248400.0
2011-02-15 11:00:00,74.9,74.97,74.87,74.95,119000.0,45.7536,45.7964,45.7353,45.7842,119000.0
2011-02-15 11:10:00,74.95,75.06,74.95,74.97,263700.0,45.7842,45.8514,45.7842,45.7964,263700.0
2011-02-15 11:20:00,74.97,75.01,74.95,74.98,178700.0,45.7964,45.8208,45.7842,45.8025,178700.0
2011-02-15 11:30:00,74.99,75.04,74.96,75.0,227600.0,45.8086,45.8392,45.7903,45.8147,227600.0
2011-02-15 11:40:00,75.0,75.07,74.92,74.94,190900.0,45.8147,45.8575,45.7659,45.7781,190900.0
2011-02-15 11:50:00,74.94,75.02,74.93,74.93,82200.0,45.7781,45.8269,45.772,45.772,82200.0
2011-02-15 12:00:00,74.93,74.96,74.84,74.96,221200.0,45.772,45.7903,45.717,45.7903,221200.0
2011-02-15 12:10:00,74.96,74.98,74.9,74.94,229400.0,45.7903,45.8025,45.7536,45.7781,229400.0
2011-02-15 12:20:00,74.94,74.98,74.87,74.97,191500.0,45.7781,45.8025,45.7353,45.7964,191500.0
2011-02-15 12:30:00,74.97,75.08,74.96,75.08,340700.0,45.7964,45.8636,45.7903,45.8636,340700.0
2011-02-15 12:40:00,75.08,75.08,74.99,75.02,168100.0,45.8636,45.8636,45.8086,45.8269,168100.0
2011-02-15 12:50:00,75.02,75.02,74.92,74.95,179300.0,45.8269,45.8269,45.7659,45.7842,179300.0
2011-02-15 13:00:00,74.95,74.96,74.87,74.89,547100.0,45.7842,45.7903,45.7353,45.7475,547100.0
2011-02-15 13:10:00,74.88,75.04,74.87,75.0,133200.0,45.7414,45.8392,45.7353,45.8147,133200.0
2011-02-15 13:20:00,74.99,75.02,74.97,75.0,131000.0,45.8086,45.8269,45.7964,45.8147,131000.0
2011-02-15 13:30:00,74.99,75.08,74.99,75.03,169300.0,45.8086,45.8636,45.8086,45.8331,169300.0
2011-02-15 13:40:00,75.03,75.12,75.02,75.1,100200.0,45.8331,45.888,45.8269,45.8758,100200.0
2011-02-15 13:50:00,75.11,75.11,74.95,74.98,187100.0,45.8819,45.8819,45.7842,45.8025,187100.0
2011-02-15 14:00:00,74.98,75.0,74.83,74.94,279500.0,45.8025,45.8147,45.7109,45.7781,279500.0
2011-02-15 14:10:00,74.93,74.95,74.85,74.89,139800.0,45.772,45.7842,45.7231,45.7475,139800.0
2011-02-15 14:20:00,74.88,74.88,74.71,74.72,177500.0,45.7414,45.7414,45.6376,45.6437,177500.0
2011-02-15 14:30:00,74.72,74.83,74.7,74.79,104900.0,45.6437,45.7109,45.6315,45.6864,104900.0
2011-02-15 14:40:00,74.78,74.92,74.78,74.9,122600.0,45.6803,45.7659,45.6803,45.7536,122600.0
2011-02-15 14:50:00,74.9,74.92,74.87,74.88,73400.0,45.7536,45.7659,45.7353,45.7414,73400.0
2011-02-15 15:00:00,74.88,74.98,74.87,74.95,137500.0,45.7414,45.8025,45.7353,45.7842,137500.0
2011-02-15 15:10:00,74.96,74.98,74.9,74.9,109900.0,45.7903,45.8025,45.7536,45.7536,109900.0
2011-02-15 15:20:00,74.91,74.92,74.84,74.87,154600.0,45.7597,45.7659,45.717,45.7353,154600.0
2011-02-15 15:30:00,74.87,74.93,74.77,74.81,379400.0,45.7353,45.772,45.6742,45.6987,379400.0
2011-02-15 15:40:00,74.81,74.95,74.78,74.91,498700.0,45.6987,45.7842,45.6803,45.7597,498700.0
2011-02-15 15:50:00,74.92,74.96,74.84,74.93,914200.0,45.7659,45.7903,45.717,45.772,914200.0
2011-02-16 09:30:00,75.35,75.54,75.3,75.38,663000.0,46.0285,46.1446,45.998,46.0469,663000.0
2011-02-16 09:40:00,75.39,75.4,75.1,75.16,322600.0,46.053,46.0591,45.8758,45.9125,322600.0
2011-02-16 09:50:00,75.16,75.31,75.09,75.31,355400.0,45.9125,46.0041,45.8697,46.0041,355400.0
2011-02-16 10:00:00,75.31,75.36,75.2,75.29,396300.0,46.0041,46.0346,45.9369,45.9919,396300.0
2011-02-16 10:10:00,75.29,75.51,75.29,75.5,586100.0,45.9919,46.1263,45.9919,46.1202,586100.0
2011-02-16 10:20:00,75.5,75.59,75.48,75.49,642100.0,46.1202,46.1751,46.1079,46.114,642100.0
2011-02-16 10:30:00,75.49,75.99,75.49,75.97,906000.0,46.114,46.4195,46.114,46.4073,906000.0
2011-02-16 10:40:00,75.96,75.96,75.78,75.89,509100.0,46.4012,46.4012,46.2912,46.3584,509100.0
2011-02-16 10:50:00,75.89,75.94,75.79,75.92,207300.0,46.3584,46.3889,46.2973,46.3767,207300.0
2011-02-16 11:00:00,75.92,76.02,75.87,75.87,500800.0,46.3767,46.4378,46.3462,46.3462,500800.0
2011-02-16 11:10:00,75.86,75.91,75.72,75.8,352300.0,46.3401,46.3706,46.2545,46.3034,352300.0
2011-02-16 11:20:00,75.8,75.81,75.67,75.77,432300.0,46.3034,46.3095,46.224,46.2851,432300.0
2011-02-16 11:30:00,75.77,75.87,75.72,75.87,391200.0,46.2851,46.3462,46.2545,46.3462,391200.0
2011-02-16 11:40:00,75.86,76.0,75.83,75.94,333000.0,46.3401,46.4256,46.3217,46.3889,333000.0
2011-02-16 11:50:00,75.94,76.01,75.91,76.0,816100.0,46.3889,46.4317,46.3706,46.4256,816100.0
2011-02-16 12:00:00,76.0,76.03,75.66,75.68,775700.0,46.4256,46.4439,46.2179,46.2301,775700.0
2011-02-16 12:10:00,75.68,75.8,75.65,75.69,269200.0,46.2301,46.3034,46.2118,46.2362,269200.0
2011-02-16 12:20:00,75.69,75.85,75.69,75.81,210400.0,46.2362,46.334,46.2362,46.3095,210400.0
2011-02-16 12:30:00,75.81,75.88,75.75,75.86,213000.0,46.3095,46.3523,46.2729,46.3401,213000.0
2011-02-16 12:40:00,75.86,75.89,75.78,75.88,260400.0,46.3401,46.3584,46.2912,46.3523,260400.0
2011-02-16 12:50:00,75.88,75.92,75.81,75.9,169600.0,46.3523,46.3767,46.3095,46.3645,169600.0
2011-02-16 13:00:00,75.9,75.94,75.84,75.91,197600.0,46.3645,46.3889,46.3279,46.3706,197600.0
2011-02-16 13:10:00,75.9,75.95,75.87,75.88,176600.0,46.3645,46.395,46.3462,46.3523,176600.0
2011-02-16 13:20:00,75.88,75.89,75.81,75.82,138600.0,46.3523,46.3584,46.3095,46.3156,138600.0
2011-02-16 13:30:00,75.83,75.87,75.78,75.84,131400.0,46.3217,46.3462,46.2912,46.3279,131400.0
2011-02-16 13:40:00,75.84,75.9,75.84,75.88,186900.0,46.3279,46.3645,46.3279,46.3523,186900.0
2011-02-16 13:50:00,75.88,75.91,75.86,75.91,184700.0,46.3523,46.3706,46.3401,46.3706,184700.0
2011-02-16 14:00:00,75.92,75.92,75.74,75.75,495500.0,46.3767,46.3767,46.2668,46.2729,495500.0
2011-02-16 14:10:00,75.74,75.79,75.67,75.7,167200.0,46.2668,46.2973,46.224,46.2423,167200.0
2011-02-16 14:20:00,75.68,75.76,75.65,75.74,220800.0,46.2301,46.279,46.2118,46.2668,220800.0
2011-02-16 14:30:00,75.74,75.92,75.74,75.91,216100.0,46.2668,46.3767,46.2668,46.3706,216100.0
2011-02-16 14:40:00,75.91,75.93,75.83,75.89,292000.0,46.3706,46.3828,46.3217,46.3584,292000.0
2011-02-16 14:50:00,75.89,75.94,75.85,75.85,275900.0,46.3584,46.3889,46.334,46.334,275900.0
2011-02-16 15:00:00,75.85,75.95,75.82,75.95,102100.0,46.334,46.395,46.3156,46.395,102100.0
2011-02-16 15:10:00,75.95,75.97,75.92,75.94,112600.0,46.395,46.4073,46.3767,46.3889,112600.0
2011-02-16 15:20:00,75.93,75.96,75.88,75.92,136200.0,46.3828,46.4012,46.3523,46.3767,136200.0
2011-02-16 15:30:00,75.93,76.0,75.92,75.99,303500.0,46.3828,46.4256,46.3767,46.4195,303500.0
2011-02-16 15:40:00,75.99,76.01,75.95,75.97,541700.0,46.4195,46.4317,46.395,46.4073,541700.0
2011-02-16 15:50:00,75.96,76.03,75.89,75.94,1724700.0,46.4012,46.4439,46.3584,46.3889,1724700.0
2011-02-17 09:30:00,75.94,76.13,75.86,75.96,598300.0,46.3889,46.505,46.3401,46.4012,598300.0
2011-02-17 09:40:00,75.96,76.12,75.81,76.07,403400.0,46.4012,46.4989,46.3095,46.4684,403400.0
2011-02-17 09:50:00,76.07,76.08,75.92,75.96,241800.0,46.4684,46.4745,46.3767,46.4012,241800.0
2011-02-17 10:00:00,75.97,76.17,75.93,76.0,460500.0,46.4073,46.5294,46.3828,46.4256,460500.0
2011-02-17 10:10:00,76.01,76.06,75.95,76.0,155600.0,46.4317,46.4622,46.395,46.4256,155600.0
2011-02-17 10:20:00,75.99,76.09,75.96,76.07,286300.0,46.4195,46.4806,46.4012,46.4684,286300.0
2011-02-17 10:30:00,76.05,76.1,75.87,75.87,335700.0,46.4561,46.4867,46.3462,46.3462,335700.0
2011-02-17 10:40:00,75.88,76.02,75.84,75.96,190400.0,46.3523,46.4378,46.3279,46.4012,190400.0
2011-02-17 10:50:00,75.95,76.03,75.91,75.98,133300.0,46.395,46.4439,46.3706,46.4134,133300.0
2011-02-17 11:00:00,75.98,76.07,75.94,76.05,180800.0,46.4134,46.4684,46.3889,46.4561,180800.0
2011-02-17 11:10:00,76.05,76.17,76.02,76.17,312100.0,46.4561,46.5294,46.4378,46.5294,312100.0
2011-02-17 11:20:00,76.17,76.26,76.17,76.22,245500.0,46.5294,46.5844,46.5294,46.56,245500.0
2011-02-17 11:30:00,76.22,76.32,76.19,76.3,311600.0,46.56,46.6211,46.5417,46.6088,311600.0
2011-02-17 11:40:00,76.29,76.37,76.23,76.31,202000.0,46.6027,46.6516,46.5661,46.615,202000.0
2011-02-17 11:50:00,76.32,76.39,76.31,76.34,128800.0,46.6211,46.6638,46.615,46.6333,128800.0
2011-02-17 12:00:00,76.34,76.36,76.31,76.34,120800.0,46.6333,46.6455,46.615,46.6333,120800.0
2011-02-17 12:10:00,76.34,76.37,76.26,76.33,86200.0,46.6333,46.6516,46.5844,46.6272,86200.0
2011-02-17 12:20:00,76.33,76.41,76.33,76.39,65600.0,46.6272,46.676,46.6272,46.6638,65600.0
2011-02-17 12:30:00,76.39,76.42,76.32,76.41,201700.0,46.6638,46.6822,46.6211,46.676,201700.0
2011-02-17 12:40:00,76.41,76.45,76.38,76.41,133300.0,46.676,46.7005,46.6577,46.676,133300.0
2011-02-17 12:50:00,76.41,76.46,76.36,76.43,325300.0,46.676,46.7066,46.6455,46.6883,325300.0
2011-02-17 13:00:00,76.43,76.66,76.43,76.6,587100.0,46.6883,46.8288,46.6883,46.7921,587100.0
2011-02-17 13:10:00,76.6,76.69,76.6,76.63,316900.0,46.7921,46.8471,46.7921,46.8104,316900.0
2011-02-17 13:20:00,76.63,76.71,76.62,76.67,232100.0,46.8104,46.8593,46.8043,46.8349,232100.0
2011-02-17 13:30:00,76.67,76.73,76.66,76.68,97300.0,46.8349,46.8715,46.8288,46.841,97300.0
2011-02-17 13:40:00,76.68,76.72,76.63,76.68,192800.0,46.841,46.8654,46.8104,46.841,192800.0
2011-02-17 13:50:00,76.67,76.72,76.66,76.7,88500.0,46.8349,46.8654,46.8288,46.8532,88500.0
2011-02-17 14:00:00,76.7,76.73,76.62,76.65,403200.0,46.8532,46.8715,46.8043,46.8227,403200.0
2011-02-17 14:10:00,76.65,76.81,76.65,76.81,214400.0,46.8227,46.9204,46.8227,46.9204,214400.0
2011-02-17 14:20:00,76.81,76.81,76.7,76.72,183600.0,46.9204,46.9204,46.8532,46.8654,183600.0
2011-02-17 14:30:00,76.72,76.74,76.67,76.73,312400.0,46.8654,46.8776,46.8349,46.8715,312400.0
2011-02-17 14:40:00,76.74,76.75,76.71,76.75,108200.0,46.8776,46.8837,46.8593,46.8837,108200.0
2011-02-17 14:50:00,76.75,76.81,76.71,76.79,370800.0,46.8837,46.9204,46.8593,46.9082,370800.0
2011-02-17 15:00:00,76.8,76.85,76.77,76.82,97000.0,46.9143,46.9448,46.896,46.9265,97000.0
2011-02-17 15:10:00,76.82,76.87,76.79,76.81,337900.0,46.9265,46.957,46.9082,46.9204,337900.0
2011-02-17 15:20:00,76.81,76.87,76.81,76.86,248200.0,46.9204,46.957,46.9204,46.9509,248200.0
2011-02-17 15:30:00,76.86,76.86,76.77,76.77,276300.0,46.9509,46.9509,46.896,46.896,276300.0
2011-02-17 15:40:00,76.77,76.86,76.73,76.77,413700.0,46.896,46.9509,46.8715,46.896,413700.0
2011-02-17 15:50:00,76.77,76.77,76.69,76.69,929400.0,46.896,46.896,46.8471,46.8471,929400.0
2011-02-18 09:30:00,76.88,76.95,76.37,76.38,1006600.0,46.9631,47.0059,46.6516,46.6577,1006600.0
2011-02-18 09:40:00,76.38,76.58,76.34,76.54,574900.0,46.6577,46.7799,46.6333,46.7555,574900.0
2011-02-18 09:50:00,76.54,76.66,76.49,76.65,430600.0,46.7555,46.8288,46.7249,46.8227,430600.0
2011-02-18 10:00:00,76.65,76.77,76.63,76.73,466300.0,46.8227,46.896,46.8104,46.8715,466300.0
2011-02-18 10:10:00,76.74,76.88,76.65,76.88,264900.0,46.8776,46.9631,46.8227,46.9631,264900.0
2011-02-18 10:20:00,76.88,76.96,76.87,76.95,362200.0,46.9631,47.012,46.957,47.0059,362200.0
2011-02-18 10:30:00,76.95,77.0,76.9,76.96,438400.0,47.0059,47.0365,46.9754,47.012,438400.0
2011-02-18 10:40:00,76.95,77.06,76.94,77.0,266500.0,47.0059,47.0731,46.9998,47.0365,266500.0
2011-02-18 10:50:00,77.01,77.03,76.91,76.92,190800.0,47.0426,47.0548,46.9815,46.9876,190800.0
2011-02-18 11:00:00,76.91,77.01,76.9,76.99,195400.0,46.9815,47.0426,46.9754,47.0303,195400.0
2011-02-18 11:10:00,77.0,77.1,76.95,77.09,288500.0,47.0365,47.0975,47.0059,47.0914,288500.0
2011-02-18 11:20:00,77.08,77.16,77.07,77.13,423500.0,47.0853,47.1342,47.0792,47.1159,423500.0
2011-02-18 11:30:00,77.13,77.17,77.08,77.15,172100.0,47.1159,47.1403,47.0853,47.1281,172100.0
2011-02-18 11:40:00,77.14,77.16,77.09,77.14,170800.0,47.122,47.1342,47.0914,47.122,170800.0
2011-02-18 11:50:00,77.14,77.16,77.07,77.12,333300.0,47.122,47.1342,47.0792,47.1098,333300.0
2011-02-18 12:00:00,77.11,77.19,77.05,77.18,187800.0,47.1036,47.1525,47.067,47.1464,187800.0
2011-02-18 12:10:00,77.18,77.19,77.14,77.19,134400.0,47.1464,47.1525,47.122,47.1525,134400.0
2011-02-18 12:20:00,77.19,77.2,77.07,77.08,185100.0,47.1525,47.1586,47.0792,47.0853,185100.0
2011-02-18 12:30:00,77.07,77.11,77.04,77.05,149000.0,47.0792,47.1036,47.0609,47.067,149000.0
2011-02-18 12:40:00,77.05,77.05,76.98,77.0,133800.0,47.067,47.067,47.0242,47.0365,133800.0
2011-02-18 12:50:00,77.0,77.06,77.0,77.02,161200.0,47.0365,47.0731,47.0365,47.0487,161200.0
2011-02-18 13:00:00,77.02,77.03,76.97,77.02,83100.0,47.0487,47.0548,47.0181,47.0487,83100.0
2011-02-18 13:10:00,77.02,77.04,76.93,76.95,254100.0,47.0487,47.0609,46.9937,47.0059,254100.0
2011-02-18 13:20:00,76.95,76.97,76.8,76.8,266600.0,47.0059,47.0181,46.9143,46.9143,266600.0
2011-02-18 13:30:00,76.82,76.84,76.76,76.79,295000.0,46.9265,46.9387,46.8898,46.9082,295000.0
2011-02-18 13:40:00,76.8,76.8,76.69,76.72,205100.0,46.9143,46.9143,46.8471,46.8654,205100.0
2011-02-18 13:50:00,76.72,76.86,76.71,76.86,141300.0,46.8654,46.9509,46.8593,46.9509,141300.0
2011-02-18 14:00:00,76.86,76.87,76.82,76.85,137000.0,46.9509,46.957,46.9265,46.9448,137000.0
2011-02-18 14:10:00,76.85,76.92,76.71,76.72,209000.0,46.9448,46.9876,46.8593,46.8654,209000.0
2011-02-18 14:20:00,76.72,76.73,76.57,76.63,408300.0,46.8654,46.8715,46.7738,46.8104,408300.0
2011-02-18 14:30:00,76.63,76.66,76.58,76.62,194800.0,46.8104,46.8288,46.7799,46.8043,194800.0
2011-02-18 14:40:00,76.61,76.77,76.61,76.77,372700.0,46.7982,46.896,46.7982,46.896,372700.0
2011-02-18 14:50:00,76.76,76.82,76.7,76.74,301000.0,46.8898,46.9265,46.8532,46.8776,301000.0
2011-02-18 15:00:00,76.75,76.81,76.72,76.79,124600.0,46.8837,46.9204,46.8654,46.9082,124600.0
2011-02-18 15:10:00,76.79,76.8,76.68,76.7,140500.0,46.9082,46.9143,46.841,46.8532,140500.0
2011-02-18 15:20:00,76.7,76.77,76.68,76.7,284200.0,46.8532,46.896,46.841,46.8532,284200.0
2011-02-18 15:30:00,76.7,76.77,76.67,76.73,440200.0,46.8532,46.896,46.8349,46.8715,440200.0
2011-02-18 15:40:00,76.73,76.94,76.73,76.86,541800.0,46.8715,46.9998,46.8715,46.9509,541800.0
2011-02-18 15:50:00,76.86,77.01,76.85,77.0,985400.0,46.9509,47.0426,46.9448,47.0365,985400.0
2011-02-22 09:30:00,77.38,77.61,77.31,77.52,2257700.0,47.2686,47.4091,47.2258,47.3541,2257700.0
2011-02-22 09:40:00,77.53,77.92,77.52,77.89,1653700.0,47.3602,47.5984,47.3541,47.5801,1653700.0
2011-02-22 09:50:00,77.89,78.04,77.85,77.99,1163600.0,47.5801,47.6718,47.5557,47.6412,1163600.0
2011-02-22 10:00:00,78.0,78.04,77.88,78.01,919900.0,47.6473,47.6718,47.574,47.6534,919900.0
2011-02-22 10:10:00,78.01,78.06,77.9,77.9,719200.0,47.6534,47.684,47.5862,47.5862,719200.0
2011-02-22 10:20:00,77.9,77.95,77.52,77.58,709300.0,47.5862,47.6168,47.3541,47.3908,709300.0
2011-02-22 10:30:00,77.57,77.74,77.52,77.65,869500.0,47.3846,47.4885,47.3541,47.4335,869500.0
2011-02-22 10:40:00,77.65,77.86,77.63,77.65,525000.0,47.4335,47.5618,47.4213,47.4335,525000.0
2011-02-22 10:50:00,77.64,77.76,77.62,77.63,323400.0,47.4274,47.5007,47.4152,47.4213,323400.0
2011-02-22 11:00:00,77.63,77.64,77.36,77.38,833800.0,47.4213,47.4274,47.2564,47.2686,833800.0
2011-02-22 11:10:00,77.38,77.48,77.34,77.48,472400.0,47.2686,47.3297,47.2441,47.3297,472400.0
2011-02-22 11:20:00,77.49,77.64,77.43,77.64,575000.0,47.3358,47.4274,47.2991,47.4274,575000.0
2011-02-22 11:30:00,77.63,77.66,77.47,77.47,564600.0,47.4213,47.4396,47.3236,47.3236,564600.0
2011-02-22 11:40:00,77.47,77.49,77.23,77.27,486600.0,47.3236,47.3358,47.177,47.2014,486600.0
2011-02-22 11:50:00,77.27,77.3,77.14,77.22,340500.0,47.2014,47.2197,47.122,47.1708,340500.0
2011-02-22 12:00:00,77.22,77.24,77.04,77.05,309200.0,47.1708,47.1831,47.0609,47.067,309200.0
2011-02-22 12:10:00,77.05,77.1,76.92,77.1,859900.0,47.067,47.0975,46.9876,47.0975,859900.0
2011-02-22 12:20:00,77.09,77.17,77.0,77.01,148000.0,47.0914,47.1403,47.0365,47.0426,148000.0
2011-02-22 12:30:00,77.01,77.01,76.75,76.75,332300.0,47.0426,47.0426,46.8837,46.8837,332300.0
2011-02-22 12:40:00,76.75,76.79,76.47,76.48,707400.0,46.8837,46.9082,46.7127,46.7188,707400.0
2011-02-22 12:50:00,76.48,76.57,76.35,76.44,410200.0,46.7188,46.7738,46.6394,46.6944,410200.0
2011-02-22 13:00:00,76.43,76.49,76.33,76.43,999100.0,46.6883,46.7249,46.6272,46.6883,999100.0
2011-02-22 13:10:00,76.42,76.44,76.24,76.29,346100.0,46.6822,46.6944,46.5722,46.6027,346100.0
2011-02-22 13:20:00,76.3,76.31,75.91,76.06,509300.0,46.6088,46.615,46.3706,46.4622,509300.0
2011-02-22 13:30:00,76.08,76.31,76.06,76.27,297700.0,46.4745,46.615,46.4622,46.5905,297700.0
2011-02-22 13:40:00,76.28,76.35,76.14,76.2,311400.0,46.5966,46.6394,46.5111,46.5478,311400.0
2011-02-22 13:50:00,76.2,76.42,76.2,76.39,224700.0,46.5478,46.6822,46.5478,46.6638,224700.0
2011-02-22 14:00:00,76.39,76.48,76.22,76.33,229300.0,46.6638,46.7188,46.56,46.6272,229300.0
2011-02-22 14:10:00,76.33,76.49,76.28,76.41,388300.0,46.6272,46.7249,46.5966,46.676,388300.0
2011-02-22 14:20:00,76.4,76.48,76.33,76.47,240000.0,46.6699,46.7188,46.6272,46.7127,240000.0
2011-02-22 14:30:00,76.46,76.64,76.45,76.5,356300.0,46.7066,46.8165,46.7005,46.731,356300.0
2011-02-22 14:40:00,76.5,76.52,76.34,76.38,294900.0,46.731,46.7432,46.6333,46.6577,294900.0
2011-02-22 14:50:00,76.38,76.4,76.11,76.2,344200.0,46.6577,46.6699,46.4928,46.5478,344200.0
2011-02-22 15:00:00,76.2,76.24,75.99,76.03,545000.0,46.5478,46.5722,46.4195,46.4439,545000.0
2011-02-22 15:10:00,76.02,76.24,75.95,75.95,566500.0,46.4378,46.5722,46.395,46.395,566500.0
2011-02-22 15:20:00,75.95,76.03,75.92,76.03,267300.0,46.395,46.4439,46.3767,46.4439,267300.0
2011-02-22 15:30:00,76.03,76.13,75.94,75.95,435000.0,46.4439,46.505,46.3889,46.395,435000.0
2011-02-22 15:40:00,75.95,76.15,75.94,76.09,721100.0,46.395,46.5172,46.3889,46.4806,721100.0
2011-02-22 15:50:00,76.1,76.29,76.09,76.27,1558500.0,46.4867,46.6027,46.4806,46.5905,1558500.0
2011-02-23 09:30:00,76.69,77.0,76.55,76.92,1132700.0,46.8471,47.0365,46.7616,46.9876,1132700.0
2011-02-23 09:40:00,76.92,77.22,76.89,76.95,1187600.0,46.9876,47.1708,46.9693,47.0059,1187600.0
2011-02-23 09:50:00,76.94,77.24,76.91,77.15,1023100.0,46.9998,47.1831,46.9815,47.1281,1023100.0
2011-02-23 10:00:00,77.15,77.33,77.08,77.16,622500.0,47.1281,47.238,47.0853,47.1342,622500.0
2011-02-23 10:10:00,77.16,77.76,77.12,77.75,1504700.0,47.1342,47.5007,47.1098,47.4946,1504700.0
2011-02-23 10:20:00,77.74,78.03,77.73,77.94,919200.0,47.4885,47.6656,47.4824,47.6107,919200.0
2011-02-23 10:30:00,77.94,78.02,77.73,77.8,969700.0,47.6107,47.6595,47.4824,47.5251,969700.0
2011-02-23 10:40:00,77.8,77.8,77.59,77.69,512200.0,47.5251,47.5251,47.3969,47.4579,512200.0
2011-02-23 10:50:00,77.68,78.0,77.67,78.0,758300.0,47.4518,47.6473,47.4457,47.6473,758300.0
2011-02-23 11:00:00,78.0,78.32,77.92,78.27,1739400.0,47.6473,47.8428,47.5984,47.8122,1739400.0
2011-02-23 11:10:00,78.28,78.37,78.19,78.21,925400.0,47.8184,47.8733,47.7634,47.7756,925400.0
2011-02-23 11:20:00,78.21,78.27,78.17,78.23,657700.0,47.7756,47.8122,47.7512,47.7878,657700.0
2011-02-23 11:30:00,78.22,78.23,77.9,78.06,1091200.0,47.7817,47.7878,47.5862,47.684,1091200.0
2011-02-23 11:40:00,78.06,78.08,77.95,78.03,550200.0,47.684,47.6962,47.6168,47.6656,550200.0
2011-02-23 11:50:00,78.04,78.16,78.0,78.13,590900.0,47.6718,47.7451,47.6473,47.7267,590900.0
2011-02-23 12:00:00,78.13,78.13,77.78,77.83,536200.0,47.7267,47.7267,47.5129,47.5435,536200.0
2011-02-23 12:10:00,77.83,77.93,77.64,77.68,778000.0,47.5435,47.6046,47.4274,47.4518,778000.0
2011-02-23 12:20:00,77.67,77.91,77.63,77.9,501000.0,47.4457,47.5923,47.4213,47.5862,501000.0
2011-02-23 12:30:00,77.9,78.02,77.83,77.98,493200.0,47.5862,47.6595,47.5435,47.6351,493200.0
2011-02-23 12:40:00,77.97,77.99,77.89,77.95,631600.0,47.629,47.6412,47.5801,47.6168,631600.0
2011-02-23 12:50:00,77.96,78.11,77.93,78.04,610600.0,47.6229,47.7145,47.6046,47.6718,610600.0
2011-02-23 13:00:00,78.04,78.15,77.97,78.03,366800.0,47.6718,47.7389,47.629,47.6656,366800.0
2011-02-23 13:10:00,78.02,78.02,77.61,77.67,386000.0,47.6595,47.6595,47.4091,47.4457,386000.0
2011-02-23 13:20:00,77.68,77.91,77.63,77.82,766900.0,47.4518,47.5923,47.4213,47.5374,766900.0
2011-02-23 13:30:00,77.82,77.92,77.71,77.85,686100.0,47.5374,47.5984,47.4702,47.5557,686100.0
2011-02-23 13:40:00,77.85,77.97,77.78,77.91,704900.0,47.5557,47.629,47.5129,47.5923,704900.0
2011-02-23 13:50:00,77.91,78.04,77.88,77.99,372700.0,47.5923,47.6718,47.574,47.6412,372700.0
2011-02-23 14:00:00,77.99,78.09,77.9,77.93,420300.0,47.6412,47.7023,47.5862,47.6046,420300.0
2011-02-23 14:10:00,77.94,77.99,77.77,77.99,512200.0,47.6107,47.6412,47.5068,47.6412,512200.0
2011-02-23 14:20:00,78.0,78.05,77.92,77.97,793700.0,47.6473,47.6779,47.5984,47.629,793700.0
2011-02-23 14:30:00,77.96,78.06,77.88,77.88,313900.0,47.6229,47.684,47.574,47.574,313900.0
2011-02-23 14:40:00,77.87,77.91,77.65,77.7,465900.0,47.5679,47.5923,47.4335,47.4641,465900.0
2011-02-23 14:50:00,77.7,77.88,77.69,77.88,805700.0,47.4641,47.574,47.4579,47.574,805700.0
2011-02-23 15:00:00,77.87,77.9,77.77,77.79,497800.0,47.5679,47.5862,47.5068,47.519,497800.0
2011-02-23 15:10:00,77.79,77.98,77.78,77.97,434700.0,47.519,47.6351,47.5129,47.629,434700.0
2011-02-23 15:20:00,77.97,78.1,77.83,77.85,861900.0,47.629,47.7084,47.5435,47.5557,861900.0
2011-02-23 15:30:00,77.85,77.98,77.79,77.97,642600.0,47.5557,47.6351,47.519,47.629,642600.0
2011-02-23 15:40:00,77.97,77.99,77.76,77.86,818300.0,47.629,47.6412,47.5007,47.5618,818300.0
2011-02-23 15:50:00,77.85,77.91,77.77,77.79,1775200.0,47.5557,47.5923,47.5068,47.519,1775200.0
2011-02-24 09:30:00,78.02,78.06,77.79,77.83,1692100.0,47.6595,47.684,47.519,47.5435,1692100.0
2011-02-24 09:40:00,77.83,77.84,77.3,77.36,992900.0,47.5435,47.5496,47.2197,47.2564,992900.0
2011-02-24 09:50:00,77.36,77.65,77.33,77.57,568100.0,47.2564,47.4335,47.238,47.3846,568100.0
2011-02-24 10:00:00,77.56,77.61,77.3,77.32,776200.0,47.3785,47.4091,47.2197,47.2319,776200.0
2011-02-24 10:10:00,77.31,77.44,77.23,77.37,807600.0,47.2258,47.3052,47.177,47.2625,807600.0
2011-02-24 10:20:00,77.38,77.44,76.96,77.04,597200.0,47.2686,47.3052,47.012,47.0609,597200.0
2011-02-24 10:30:00,77.04,77.17,76.9,77.09,738500.0,47.0609,47.1403,46.9754,47.0914,738500.0
2011-02-24 10:40:00,77.09,77.21,77.02,77.18,540900.0,47.0914,47.1647,47.0487,47.1464,540900.0
2011-02-24 10:50:00,77.18,77.34,77.11,77.32,597300.0,47.1464,47.2441,47.1036,47.2319,597300.0
2011-02-24 11:00:00,77.33,77.47,77.24,77.4,501600.0,47.238,47.3236,47.1831,47.2808,501600.0
2011-02-24 11:10:00,77.4,77.45,77.24,77.33,382900.0,47.2808,47.3113,47.1831,47.238,382900.0
2011-02-24 11:20:00,77.33,77.5,77.3,77.47,669900.0,47.238,47.3419,47.2197,47.3236,669900.0
2011-02-24 11:30:00,77.47,77.49,77.34,77.36,555200.0,47.3236,47.3358,47.2441,47.2564,555200.0
2011-02-24 11:40:00,77.35,77.4,77.15,77.18,354300.0,47.2503,47.2808,47.1281,47.1464,354300.0
2011-02-24 11:50:00,77.18,77.23,77.1,77.1,390300.0,47.1464,47.177,47.0975,47.0975,390300.0
2011-02-24 12:00:00,77.1,77.15,76.89,76.97,518800.0,47.0975,47.1281,46.9693,47.0181,518800.0
2011-02-24 12:10:00,76.96,77.13,76.96,77.12,204300.0,47.012,47.1159,47.012,47.1098,204300.0
2011-02-24 12:20:00,77.13,77.13,76.98,76.99,171300.0,47.1159,47.1159,47.0242,47.0303,171300.0
2011-02-24 12:30:00,77.0,77.05,76.91,76.99,302400.0,47.0365,47.067,46.9815,47.0303,302400.0
2011-02-24 12:40:00,76.99,77.0,76.82,76.95,274700.0,47.0303,47.0365,46.9265,47.0059,274700.0
2011-02-24 12:50:00,76.96,77.08,76.87,77.06,250300.0,47.012,47.0853,46.957,47.0731,250300.0
2011-02-24 13:00:00,77.05,77.13,76.96,76.96,182400.0,47.067,47.1159,47.012,47.012,182400.0
2011-02-24 13:10:00,76.96,77.01,76.88,76.94,172400.0,47.012,47.0426,46.9631,46.9998,172400.0
2011-02-24 13:20:00,76.94,76.94,76.77,76.84,226900.0,46.9998,46.9998,46.896,46.9387,226900.0
2011-02-24 13:30:00,76.84,76.91,76.82,76.87,129200.0,46.9387,46.9815,46.9265,46.957,129200.0
2011-02-24 13:40:00,76.87,76.9,76.48,76.51,483600.0,46.957,46.9754,46.7188,46.7371,483600.0
2011-02-24 13:50:00,76.52,76.54,76.25,76.44,756600.0,46.7432,46.7555,46.5783,46.6944,756600.0
2011-02-24 14:00:00,76.44,76.55,76.41,76.52,448200.0,46.6944,46.7616,46.676,46.7432,448200.0
2011-02-24 14:10:00,76.53,76.61,76.46,76.55,931700.0,46.7493,46.7982,46.7066,46.7616,931700.0
2011-02-24 14:20:00,76.54,76.66,76.45,76.57,578000.0,46.7555,46.8288,46.7005,46.7738,578000.0
2011-02-24 14:30:00,76.55,76.81,76.5,76.72,610000.0,46.7616,46.9204,46.731,46.8654,610000.0
2011-02-24 14:40:00,76.72,76.76,76.5,76.63,643500.0,46.8654,46.8898,46.731,46.8104,643500.0
2011-02-24 14:50:00,76.62,76.7,76.48,76.68,314900.0,46.8043,46.8532,46.7188,46.841,314900.0
2011-02-24 15:00:00,76.68,76.73,76.51,76.71,501900.0,46.841,46.8715,46.7371,46.8593,501900.0
2011-02-24 15:10:00,76.71,76.87,76.61,76.82,330700.0,46.8593,46.957,46.7982,46.9265,330700.0
2011-02-24 15:20:00,76.81,77.01,76.8,76.97,585100.0,46.9204,47.0426,46.9143,47.0181,585100.0
2011-02-24 15:30:00,76.97,77.03,76.83,76.84,335400.0,47.0181,47.0548,46.9326,46.9387,335400.0
2011-02-24 15:40:00,76.85,76.86,76.77,76.78,550300.0,46.9448,46.9509,46.896,46.9021,550300.0
2011-02-24 15:50:00,76.79,76.81,76.64,76.71,1497400.0,46.9082,46.9204,46.8165,46.8593,1497400.0
2011-02-25 09:30:00,77.08,77.08,76.81,76.89,748000.0,47.0853,47.0853,46.9204,46.9693,748000.0
2011-02-25 09:40:00,76.88,77.0,76.82,77.0,595300.0,46.9631,47.0365,46.9265,47.0365,595300.0
2011-02-25 09:50:00,76.99,77.31,76.99,77.31,421300.0,47.0303,47.2258,47.0303,47.2258,421300.0
2011-02-25 10:00:00,77.3,77.38,77.25,77.3,415700.0,47.2197,47.2686,47.1892,47.2197,415700.0
2011-02-25 10:10:00,77.3,77.47,77.22,77.41,601700.0,47.2197,47.3236,47.1708,47.2869,601700.0
2011-02-25 10:20:00,77.41,77.49,77.31,77.33,412500.0,47.2869,47.3358,47.2258,47.238,412500.0
2011-02-25 10:30:00,77.34,77.5,77.27,77.46,387600.0,47.2441,47.3419,47.2014,47.3174,387600.0
2011-02-25 10:40:00,77.46,77.48,77.35,77.42,238300.0,47.3174,47.3297,47.2503,47.293,238300.0
2011-02-25 10:50:00,77.41,77.44,77.3,77.32,207100.0,47.2869,47.3052,47.2197,47.2319,207100.0
2011-02-25 11:00:00,77.32,77.4,77.3,77.3,230700.0,47.2319,47.2808,47.2197,47.2197,230700.0
2011-02-25 11:10:00,77.3,77.45,77.3,77.41,143700.0,47.2197,47.3113,47.2197,47.2869,143700.0
2011-02-25 11:20:00,77.42,77.43,77.17,77.19,432600.0,47.293,47.2991,47.1403,47.1525,432600.0
2011-02-25 11:30:00,77.19,77.35,77.19,77.31,214300.0,47.1525,47.2503,47.1525,47.2258,214300.0
2011-02-25 11:40:00,77.31,77.47,77.27,77.47,248500.0,47.2258,47.3236,47.2014,47.3236,248500.0
2011-02-25 11:50:00,77.47,77.55,77.41,77.54,268800.0,47.3236,47.3724,47.2869,47.3663,268800.0
2011-02-25 12:00:00,77.54,77.6,77.51,77.54,247200.0,47.3663,47.403,47.348,47.3663,247200.0
2011-02-25 12:10:00,77.54,77.57,77.48,77.48,115600.0,47.3663,47.3846,47.3297,47.3297,115600.0
2011-02-25 12:20:00,77.49,77.52,77.43,77.46,105500.0,47.3358,47.3541,47.2991,47.3174,105500.0
2011-02-25 12:30:00,77.46,77.51,77.42,77.5,87300.0,47.3174,47.348,47.293,47.3419,87300.0
2011-02-25 12:40:00,77.5,77.54,77.47,77.54,83800.0,47.3419,47.3663,47.3236,47.3663,83800.0
2011-02-25 12:50:00,77.53,77.57,77.49,77.57,190400.0,47.3602,47.3846,47.3358,47.3846,190400.0
2011-02-25 13:00:00,77.57,77.62,77.56,77.62,232100.0,47.3846,47.4152,47.3785,47.4152,232100.0
2011-02-25 13:10:00,77.61,77.69,77.6,77.68,178100.0,47.4091,47.4579,47.403,47.4518,178100.0
2011-02-25 13:20:00,77.68,77.7,77.63,77.66,154100.0,47.4518,47.4641,47.4213,47.4396,154100.0
2011-02-25 13:30:00,77.65,77.67,77.61,77.64,114100.0,47.4335,47.4457,47.4091,47.4274,114100.0
2011-02-25 13:40:00,77.64,77.73,77.63,77.71,211100.0,47.4274,47.4824,47.4213,47.4702,211100.0
2011-02-25 13:50:00,77.71,77.74,77.62,77.67,125000.0,47.4702,47.4885,47.4152,47.4457,125000.0
2011-02-25 14:00:00,77.67,77.79,77.63,77.78,234300.0,47.4457,47.519,47.4213,47.5129,234300.0
2011-02-25 14:10:00,77.78,77.85,77.77,77.79,218300.0,47.5129,47.5557,47.5068,47.519,218300.0
2011-02-25 14:20:00,77.79,77.91,77.78,77.9,154700.0,47.519,47.5923,47.5129,47.5862,154700.0
2011-02-25 14:30:00,77.9,77.92,77.84,77.85,118300.0,47.5862,47.5984,47.5496,47.5557,118300.0
2011-02-25 14:40:00,77.86,77.94,77.86,77.93,130200.0,47.5618,47.6107,47.5618,47.6046,130200.0
2011-02-25 14:50:00,77.93,77.95,77.87,77.9,135000.0,47.6046,47.6168,47.5679,47.5862,135000.0
2011-02-25 15:00:00,77.9,77.95,77.86,77.91,192800.0,47.5862,47.6168,47.5618,47.5923,192800.0
2011-02-25 15:10:00,77.92,77.97,77.88,77.92,93800.0,47.5984,47.629,47.574,47.5984,93800.0
2011-02-25 15:20:00,77.92,77.92,77.83,77.87,174100.0,47.5984,47.5984,47.5435,47.5679,174100.0
2011-02-25 15:30:00,77.86,77.92,77.84,77.9,328600.0,47.5618,47.5984,47.5496,47.5862,328600.0
2011-02-25 15:40:00,77.89,77.99,77.86,77.95,532800.0,47.5801,47.6412,47.5618,47.6168,532800.0
2011-02-25 15:50:00,77.95,78.0,77.92,77.98,1220200.0,47.6168,47.6473,47.5984,47.6351,1220200.0
2011-02-28 09:30:00,78.24,78.45,78.21,78.45,872400.0,47.7939,47.9222,47.7756,47.9222,872400.0
2011-02-28 09:40:00,78.44,78.69,78.33,78.36,698000.0,47.9161,48.0688,47.8489,47.8672,698000.0
2011-02-28 09:50:00,78.36,78.49,78.28,78.33,485800.0,47.8672,47.9466,47.8184,47.8489,485800.0
2011-02-28 10:00:00,78.33,78.46,78.26,78.27,758800.0,47.8489,47.9283,47.8061,47.8122,758800.0
2011-02-28 10:10:00,78.27,78.29,78.14,78.18,528400.0,47.8122,47.8245,47.7328,47.7573,528400.0
2011-02-28 10:20:00,78.18,78.22,77.9,77.92,309100.0,47.7573,47.7817,47.5862,47.5984,309100.0
2011-02-28 10:30:00,77.92,78.04,77.79,77.94,310700.0,47.5984,47.6718,47.519,47.6107,310700.0
2011-02-28 10:40:00,77.94,78.03,77.88,78.02,231800.0,47.6107,47.6656,47.574,47.6595,231800.0
2011-02-28 10:50:00,78.02,78.12,77.93,78.12,465700.0,47.6595,47.7206,47.6046,47.7206,465700.0
2011-02-28 11:00:00,78.13,78.23,78.09,78.18,216600.0,47.7267,47.7878,47.7023,47.7573,216600.0
2011-02-28 11:10:00,78.2,78.33,78.18,78.21,196200.0,47.7695,47.8489,47.7573,47.7756,196200.0
2011-02-28 11:20:00,78.22,78.27,78.07,78.07,219300.0,47.7817,47.8122,47.6901,47.6901,219300.0
2011-02-28 11:30:00,78.07,78.15,78.03,78.03,161100.0,47.6901,47.7389,47.6656,47.6656,161100.0
2011-02-28 11:40:00,78.02,78.08,77.99,78.01,185000.0,47.6595,47.6962,47.6412,47.6534,185000.0
2011-02-28 11:50:00,78.02,78.09,78.01,78.03,127900.0,47.6595,47.7023,47.6534,47.6656,127900.0
2011-02-28 12:00:00,78.04,78.08,77.97,78.06,219000.0,47.6718,47.6962,47.629,47.684,219000.0
2011-02-28 12:10:00,78.07,78.11,78.05,78.11,106300.0,47.6901,47.7145,47.6779,47.7145,106300.0
2011-02-28 12:20:00,78.12,78.13,78.05,78.11,111000.0,47.7206,47.7267,47.6779,47.7145,111000.0
2011-02-28 12:30:00,78.12,78.21,78.12,78.16,83100.0,47.7206,47.7756,47.7206,47.7451,83100.0
2011-02-28 12:40:00,78.15,78.18,78.07,78.07,78800.0,47.7389,47.7573,47.6901,47.6901,78800.0
2011-02-28 12:50:00,78.06,78.11,77.93,77.95,431200.0,47.684,47.7145,47.6046,47.6168,431200.0
2011-02-28 13:00:00,77.95,77.95,77.86,77.91,450800.0,47.6168,47.6168,47.5618,47.5923,450800.0
2011-02-28 13:10:00,77.91,77.99,77.88,77.9,185000.0,47.5923,47.6412,47.574,47.5862,185000.0
2011-02-28 13:20:00,77.89,77.9,77.71,77.73,222400.0,47.5801,47.5862,47.4702,47.4824,222400.0
2011-02-28 13:30:00,77.73,77.84,77.7,77.83,222200.0,47.4824,47.5496,47.4641,47.5435,222200.0
2011-02-28 13:40:00,77.83,77.88,77.73,77.77,203100.0,47.5435,47.574,47.4824,47.5068,203100.0
2011-02-28 13:50:00,77.77,77.9,77.73,77.83,168600.0,47.5068,47.5862,47.4824,47.5435,168600.0
2011-02-28 14:00:00,77.83,77.83,77.74,77.76,199700.0,47.5435,47.5435,47.4885,47.5007,199700.0
2011-02-28 14:10:00,77.76,77.93,77.75,77.9,183700.0,47.5007,47.6046,47.4946,47.5862,183700.0
2011-02-28 14:20:00,77.9,77.91,77.82,77.86,322700.0,47.5862,47.5923,47.5374,47.5618,322700.0
2011-02-28 14:30:00,77.86,77.93,77.84,77.92,115200.0,47.5618,47.6046,47.5496,47.5984,115200.0
2011-02-28 14:40:00,77.92,77.95,77.88,77.88,146900.0,47.5984,47.6168,47.574,47.574,146900.0
2011-02-28 14:50:00,77.88,77.97,77.86,77.94,463800.0,47.574,47.629,47.5618,47.6107,463800.0
2011-02-28 15:00:00,77.94,77.94,77.84,77.87,884800.0,47.6107,47.6107,47.5496,47.5679,884800.0
2011-02-28 15:10:00,77.88,78.04,77.88,78.04,497400.0,47.574,47.6718,47.574,47.6718,497400.0
2011-02-28 15:20:00,78.03,78.17,78.02,78.16,628400.0,47.6656,47.7512,47.6595,47.7451,628400.0
2011-02-28 15:30:00,78.16,78.29,78.15,78.27,524100.0,47.7451,47.8245,47.7389,47.8122,524100.0
2011-02-28 15:40:00,78.26,78.27,78.18,78.24,571100.0,47.8061,47.8122,47.7573,47.7939,571100.0
2011-02-28 15:50:00,78.25,78.49,78.24,78.47,1870900.0,47.8,47.9466,47.7939,47.9344,1870900.0
2011-03-01 09:30:00,79.06,79.2,78.66,78.85,1076700.0,48.2948,48.3804,48.0505,48.1665,1076700.0
2011-03-01 09:40:00,78.84,78.92,78.69,78.9,852500.0,48.1604,48.2093,48.0688,48.1971,852500.0
2011-03-01 09:50:00,78.9,78.93,78.64,78.78,653900.0,48.1971,48.2154,48.0383,48.1238,653900.0
2011-03-01 10:00:00,78.78,78.88,78.45,78.5,610100.0,48.1238,48.1849,47.9222,47.9527,610100.0
2011-03-01 10:10:00,78.5,78.56,78.23,78.23,546200.0,47.9527,47.9894,47.7878,47.7878,546200.0
2011-03-01 10:20:00,78.23,78.37,78.05,78.05,545600.0,47.7878,47.8733,47.6779,47.6779,545600.0
2011-03-01 10:30:00,78.05,78.31,77.94,78.11,591000.0,47.6779,47.8367,47.6107,47.7145,591000.0
2011-03-01 10:40:00,78.11,78.38,78.11,78.29,255300.0,47.7145,47.8794,47.7145,47.8245,255300.0
2011-03-01 10:50:00,78.29,78.35,78.13,78.35,306200.0,47.8245,47.8611,47.7267,47.8611,306200.0
2011-03-01 11:00:00,78.35,78.44,78.26,78.3,273400.0,47.8611,47.9161,47.8061,47.8306,273400.0
2011-03-01 11:10:00,78.3,78.33,78.14,78.21,275600.0,47.8306,47.8489,47.7328,47.7756,275600.0
2011-03-01 11:20:00,78.21,78.22,77.93,77.96,264600.0,47.7756,47.7817,47.6046,47.6229,264600.0
2011-03-01 11:30:00,77.96,78.02,77.87,77.92,367300.0,47.6229,47.6595,47.5679,47.5984,367300.0
2011-03-01 11:40:00,77.91,77.94,77.85,77.88,270000.0,47.5923,47.6107,47.5557,47.574,270000.0
2011-03-01 11:50:00,77.89,77.89,77.66,77.7,531800.0,47.5801,47.5801,47.4396,47.4641,531800.0
2011-03-01 12:00:00,77.69,77.71,77.55,77.6,570300.0,47.4579,47.4702,47.3724,47.403,570300.0
2011-03-01 12:10:00,77.6,77.64,77.49,77.63,405100.0,47.403,47.4274,47.3358,47.4213,405100.0
2011-03-01 12:20:00,77.63,77.66,77.41,77.52,371600.0,47.4213,47.4396,47.2869,47.3541,371600.0
2011-03-01 12:30:00,77.52,77.7,77.5,77.67,291900.0,47.3541,47.4641,47.3419,47.4457,291900.0
2011-03-01 12:40:00,77.67,77.78,77.67,77.72,200100.0,47.4457,47.5129,47.4457,47.4763,200100.0
2011-03-01 12:50:00,77.71,77.8,77.68,77.72,237900.0,47.4702,47.5251,47.4518,47.4763,237900.0
2011-03-01 13:00:00,77.71,77.71,77.58,77.7,470800.0,47.4702,47.4702,47.3908,47.4641,470800.0
2011-03-01 13:10:00,77.69,77.74,77.58,77.66,212400.0,47.4579,47.4885,47.3908,47.4396,212400.0
2011-03-01 13:20:00,77.66,77.72,77.51,77.6,519500.0,47.4396,47.4763,47.348,47.403,519500.0
2011-03-01 13:30:00,77.59,77.67,77.54,77.62,172400.0,47.3969,47.4457,47.3663,47.4152,172400.0
2011-03-01 13:40:00,77.62,77.67,77.51,77.56,220400.0,47.4152,47.4457,47.348,47.3785,220400.0
2011-03-01 13:50:00,77.55,77.67,77.49,77.61,204300.0,47.3724,47.4457,47.3358,47.4091,204300.0
2011-03-01 14:00:00,77.61,77.66,77.44,77.51,435600.0,47.4091,47.4396,47.3052,47.348,435600.0
2011-03-01 14:10:00,77.52,77.61,77.4,77.48,281800.0,47.3541,47.4091,47.2808,47.3297,281800.0
2011-03-01 14:20:00,77.48,77.49,77.24,77.29,425200.0,47.3297,47.3358,47.1831,47.2136,425200.0
2011-03-01 14:30:00,77.28,77.39,77.22,77.27,250600.0,47.2075,47.2747,47.1708,47.2014,250600.0
2011-03-01 14:40:00,77.28,77.39,77.21,77.34,333900.0,47.2075,47.2747,47.1647,47.2441,333900.0
2011-03-01 14:50:00,77.34,77.46,77.23,77.25,600600.0,47.2441,47.3174,47.177,47.1892,600600.0
2011-03-01 15:00:00,77.26,77.37,77.1,77.12,518100.0,47.1953,47.2625,47.0975,47.1098,518100.0
2011-03-01 15:10:00,77.12,77.27,77.05,77.27,534200.0,47.1098,47.2014,47.067,47.2014,534200.0
2011-03-01 15:20:00,77.27,77.3,77.19,77.25,345600.0,47.2014,47.2197,47.1525,47.1892,345600.0
2011-03-01 15:30:00,77.24,77.35,77.15,77.15,458800.0,47.1831,47.2503,47.1281,47.1281,458800.0
2011-03-01 15:40:00,77.15,77.23,76.98,77.1,915100.0,47.1281,47.177,47.0242,47.0975,915100.0
2011-03-01 15:50:00,77.09,77.13,76.98,77.03,2290500.0,47.0914,47.1159,47.0242,47.0548,2290500.0
2011-03-02 09:30:00,76.86,77.06,76.82,76.85,746600.0,46.9509,47.0731,46.9265,46.9448,746600.0
2011-03-02 09:40:00,76.85,76.87,76.29,76.66,1093700.0,46.9448,46.957,46.6027,46.8288,1093700.0
2011-03-02 09:50:00,76.66,76.9,76.55,76.79,676500.0,46.8288,46.9754,46.7616,46.9082,676500.0
2011-03-02 10:00:00,76.79,76.96,76.77,76.79,416000.0,46.9082,47.012,46.896,46.9082,416000.0
2011-03-02 10:10:00,76.78,76.91,76.59,76.91,670400.0,46.9021,46.9815,46.786,46.9815,670400.0
2011-03-02 10:20:00,76.92,77.05,76.84,76.89,360200.0,46.9876,47.067,46.9387,46.9693,360200.0
2011-03-02 10:30:00,76.9,77.37,76.87,77.32,692200.0,46.9754,47.2625,46.957,47.2319,692200.0
2011-03-02 10:40:00,77.33,77.44,77.26,77.34,683500.0,47.238,47.3052,47.1953,47.2441,683500.0
2011-03-02 10:50:00,77.34,77.35,77.22,77.27,342500.0,47.2441,47.2503,47.1708,47.2014,342500.0
2011-03-02 11:00:00,77.27,77.39,77.22,77.29,317700.0,47.2014,47.2747,47.1708,47.2136,317700.0
2011-03-02 11:10:00,77.29,77.38,77.2,77.22,355900.0,47.2136,47.2686,47.1586,47.1708,355900.0
2011-03-02 11:20:00,77.23,77.26,77.1,77.11,596400.0,47.177,47.1953,47.0975,47.1036,596400.0
2011-03-02 11:30:00,77.11,77.29,77.07,77.14,314000.0,47.1036,47.2136,47.0792,47.122,314000.0
2011-03-02 11:40:00,77.14,77.27,76.97,77.01,356400.0,47.122,47.2014,47.0181,47.0426,356400.0
2011-03-02 11:50:00,77.01,77.1,76.94,76.94,202800.0,47.0426,47.0975,46.9998,46.9998,202800.0
2011-03-02 12:00:00,76.93,77.02,76.78,76.99,303200.0,46.9937,47.0487,46.9021,47.0303,303200.0
2011-03-02 12:10:00,77.0,77.08,76.91,76.97,198500.0,47.0365,47.0853,46.9815,47.0181,198500.0
2011-03-02 12:20:00,76.98,77.09,76.97,77.08,272900.0,47.0242,47.0914,47.0181,47.0853,272900.0
2011-03-02 12:30:00,77.08,77.18,77.05,77.16,236700.0,47.0853,47.1464,47.067,47.1342,236700.0
2011-03-02 12:40:00,77.16,77.24,77.15,77.24,128800.0,47.1342,47.1831,47.1281,47.1831,128800.0
2011-03-02 12:50:00,77.24,77.25,77.14,77.14,104500.0,47.1831,47.1892,47.122,47.122,104500.0
2011-03-02 13:00:00,77.14,77.35,77.14,77.27,130200.0,47.122,47.2503,47.122,47.2014,130200.0
2011-03-02 13:10:00,77.28,77.28,77.16,77.18,93000.0,47.2075,47.2075,47.1342,47.1464,93000.0
2011-03-02 13:20:00,77.17,77.29,77.15,77.21,79100.0,47.1403,47.2136,47.1281,47.1647,79100.0
2011-03-02 13:30:00,77.22,77.28,77.13,77.2,87900.0,47.1708,47.2075,47.1159,47.1586,87900.0
2011-03-02 13:40:00,77.19,77.22,77.08,77.21,152200.0,47.1525,47.1708,47.0853,47.1647,152200.0
2011-03-02 13:50:00,77.22,77.29,77.17,77.23,143200.0,47.1708,47.2136,47.1403,47.177,143200.0
2011-03-02 14:00:00,77.22,77.31,77.13,77.28,238900.0,47.1708,47.2258,47.1159,47.2075,238900.0
2011-03-02 14:10:00,77.28,77.43,77.28,77.39,252800.0,47.2075,47.2991,47.2075,47.2747,252800.0
2011-03-02 14:20:00,77.38,77.48,77.27,77.32,243700.0,47.2686,47.3297,47.2014,47.2319,243700.0
2011-03-02 14:30:00,77.33,77.55,77.28,77.48,530400.0,47.238,47.3724,47.2075,47.3297,530400.0
2011-03-02 14:40:00,77.48,77.66,77.48,77.62,443000.0,47.3297,47.4396,47.3297,47.4152,443000.0
2011-03-02 14:50:00,77.62,77.63,77.49,77.51,209100.0,47.4152,47.4213,47.3358,47.348,209100.0
2011-03-02 15:00:00,77.51,77.63,77.51,77.62,207000.0,47.348,47.4213,47.348,47.4152,207000.0
2011-03-02 15:10:00,77.61,77.62,77.53,77.56,112400.0,47.4091,47.4152,47.3602,47.3785,112400.0
2011-03-02 15:20:00,77.57,77.6,77.51,77.51,112500.0,47.3846,47.403,47.348,47.348,112500.0
2011-03-02 15:30:00,77.51,77.58,77.48,77.58,171900.0,47.348,47.3908,47.3297,47.3908,171900.0
2011-03-02 15:40:00,77.57,77.6,77.52,77.55,427200.0,47.3846,47.403,47.3541,47.3724,427200.0
2011-03-02 15:50:00,77.55,77.56,77.39,77.5,930500.0,47.3724,47.3785,47.2747,47.3419,930500.0
2011-03-03 09:30:00,78.0,78.18,77.81,77.93,915400.0,47.6473,47.7573,47.5313,47.6046,915400.0
2011-03-03 09:40:00,77.93,78.34,77.92,78.17,567200.0,47.6046,47.855,47.5984,47.7512,567200.0
2011-03-03 09:50:00,78.17,78.27,78.1,78.17,504700.0,47.7512,47.8122,47.7084,47.7512,504700.0
2011-03-03 10:00:00,78.17,78.22,78.02,78.15,623800.0,47.7512,47.7817,47.6595,47.7389,623800.0
2011-03-03 10:10:00,78.14,78.3,78.06,78.06,362400.0,47.7328,47.8306,47.684,47.684,362400.0
2011-03-03 10:20:00,78.05,78.06,77.76,77.8,282300.0,47.6779,47.684,47.5007,47.5251,282300.0
2011-03-03 10:30:00,77.8,78.11,77.76,78.07,288600.0,47.5251,47.7145,47.5007,47.6901,288600.0
2011-03-03 10:40:00,78.08,78.26,78.02,78.17,537300.0,47.6962,47.8061,47.6595,47.7512,537300.0
2011-03-03 10:50:00,78.18,78.25,78.12,78.23,238300.0,47.7573,47.8,47.7206,47.7878,238300.0
2011-03-03 11:00:00,78.24,78.37,78.21,78.27,216200.0,47.7939,47.8733,47.7756,47.8122,216200.0
2011-03-03 11:10:00,78.27,78.33,78.19,78.28,187900.0,47.8122,47.8489,47.7634,47.8184,187900.0
2011-03-03 11:20:00,78.27,78.33,78.23,78.26,150400.0,47.8122,47.8489,47.7878,47.8061,150400.0
2011-03-03 11:30:00,78.27,78.37,78.2,78.22,292300.0,47.8122,47.8733,47.7695,47.7817,292300.0
2011-03-03 11:40:00,78.22,78.34,78.2,78.28,127500.0,47.7817,47.855,47.7695,47.8184,127500.0
2011-03-03 11:50:00,78.28,78.42,78.27,78.38,207600.0,47.8184,47.9039,47.8122,47.8794,207600.0
2011-03-03 12:00:00,78.38,78.41,78.27,78.27,205400.0,47.8794,47.8978,47.8122,47.8122,205400.0
2011-03-03 12:10:00,78.28,78.31,78.24,78.25,80800.0,47.8184,47.8367,47.7939,47.8,80800.0
2011-03-03 12:20:00,78.25,78.3,78.18,78.24,192000.0,47.8,47.8306,47.7573,47.7939,192000.0
2011-03-03 12:30:00,78.25,78.28,78.19,78.24,110400.0,47.8,47.8184,47.7634,47.7939,110400.0
2011-03-03 12:40:00,78.24,78.37,78.21,78.35,149800.0,47.7939,47.8733,47.7756,47.8611,149800.0
2011-03-03 12:50:00,78.35,78.4,78.33,78.36,135700.0,47.8611,47.8917,47.8489,47.8672,135700.0
2011-03-03 13:00:00,78.36,78.4,78.32,78.39,111400.0,47.8672,47.8917,47.8428,47.8856,111400.0
2011-03-03 13:10:00,78.39,78.41,78.35,78.39,217500.0,47.8856,47.8978,47.8611,47.8856,217500.0
2011-03-03 13:20:00,78.39,78.41,78.3,78.3,233300.0,47.8856,47.8978,47.8306,47.8306,233300.0
2011-03-03 13:30:00,78.3,78.32,78.22,78.32,123800.0,47.8306,47.8428,47.7817,47.8428,123800.0
2011-03-03 13:40:00,78.32,78.43,78.32,78.42,122300.0,47.8428,47.91,47.8428,47.9039,122300.0
2011-03-03 13:50:00,78.42,78.47,78.4,78.46,140100.0,47.9039,47.9344,47.8917,47.9283,140100.0
2011-03-03 14:00:00,78.46,78.59,78.46,78.55,118900.0,47.9283,48.0077,47.9283,47.9833,118900.0
2011-03-03 14:10:00,78.55,78.7,78.55,78.66,206900.0,47.9833,48.0749,47.9833,48.0505,206900.0
2011-03-03 14:20:00,78.67,78.68,78.62,78.64,126400.0,48.0566,48.0627,48.0261,48.0383,126400.0
2011-03-03 14:30:00,78.65,78.7,78.59,78.66,91800.0,48.0444,48.0749,48.0077,48.0505,91800.0
2011-03-03 14:40:00,78.66,78.7,78.6,78.6,100600.0,48.0505,48.0749,48.0138,48.0138,100600.0
2011-03-03 14:50:00,78.6,78.69,78.59,78.65,152700.0,48.0138,48.0688,48.0077,48.0444,152700.0
2011-03-03 15:00:00,78.65,78.66,78.6,78.61,145000.0,48.0444,48.0505,48.0138,48.0199,145000.0
2011-03-03 15:10:00,78.61,78.64,78.57,78.62,172000.0,48.0199,48.0383,47.9955,48.0261,172000.0
2011-03-03 15:20:00,78.62,78.64,78.57,78.64,233200.0,48.0261,48.0383,47.9955,48.0383,233200.0
2011-03-03 15:30:00,78.63,78.71,78.59,78.7,375200.0,48.0322,48.081,48.0077,48.0749,375200.0
2011-03-03 15:40:00,78.7,78.89,78.7,78.84,508800.0,48.0749,48.191,48.0749,48.1604,508800.0
2011-03-03 15:50:00,78.83,78.91,78.75,78.79,1017000.0,48.1543,48.2032,48.1055,48.1299,1017000.0
2011-03-04 09:30:00,78.84,78.91,78.65,78.81,560200.0,48.1604,48.2032,48.0444,48.1421,560200.0
2011-03-04 09:40:00,78.81,78.88,78.64,78.85,557000.0,48.1421,48.1849,48.0383,48.1665,557000.0
2011-03-04 09:50:00,78.84,78.88,78.75,78.8,389000.0,48.1604,48.1849,48.1055,48.136,389000.0
2011-03-04 10:00:00,78.8,78.88,78.43,78.48,615300.0,48.136,48.1849,47.91,47.9405,615300.0
2011-03-04 10:10:00,78.48,78.53,78.31,78.33,580700.0,47.9405,47.9711,47.8367,47.8489,580700.0
2011-03-04 10:20:00,78.32,78.32,78.04,78.21,582200.0,47.8428,47.8428,47.6718,47.7756,582200.0
2011-03-04 10:30:00,78.21,78.42,78.15,78.35,399300.0,47.7756,47.9039,47.7389,47.8611,399300.0
2011-03-04 10:40:00,78.37,78.44,78.3,78.42,283700.0,47.8733,47.9161,47.8306,47.9039,283700.0
2011-03-04 10:50:00,78.42,78.52,78.38,78.48,424900.0,47.9039,47.965,47.8794,47.9405,424900.0
2011-03-04 11:00:00,78.48,78.52,78.27,78.31,298500.0,47.9405,47.965,47.8122,47.8367,298500.0
2011-03-04 11:10:00,78.32,78.48,78.25,78.43,314900.0,47.8428,47.9405,47.8,47.91,314900.0
2011-03-04 11:20:00,78.43,78.49,78.37,78.4,231800.0,47.91,47.9466,47.8733,47.8917,231800.0
2011-03-04 11:30:00,78.4,78.56,78.27,78.56,715100.0,47.8917,47.9894,47.8122,47.9894,715100.0
2011-03-04 11:40:00,78.55,78.6,78.47,78.48,187800.0,47.9833,48.0138,47.9344,47.9405,187800.0
2011-03-04 11:50:00,78.49,78.54,78.19,78.25,295700.0,47.9466,47.9772,47.7634,47.8,295700.0
2011-03-04 12:00:00,78.24,78.26,78.12,78.18,211700.0,47.7939,47.8061,47.7206,47.7573,211700.0
2011-03-04 12:10:00,78.21,78.21,77.98,78.05,487300.0,47.7756,47.7756,47.6351,47.6779,487300.0
2011-03-04 12:20:00,78.06,78.07,77.85,77.91,327700.0,47.684,47.6901,47.5557,47.5923,327700.0
2011-03-04 12:30:00,77.91,77.99,77.78,77.98,310200.0,47.5923,47.6412,47.5129,47.6351,310200.0
2011-03-04 12:40:00,77.98,78.0,77.9,77.98,152000.0,47.6351,47.6473,47.5862,47.6351,152000.0
2011-03-04 12:50:00,77.99,77.99,77.88,77.92,174700.0,47.6412,47.6412,47.574,47.5984,174700.0
2011-03-04 13:00:00,77.92,78.0,77.91,77.93,174800.0,47.5984,47.6473,47.5923,47.6046,174800.0
2011-03-04 13:10:00,77.94,78.03,77.84,77.87,251600.0,47.6107,47.6656,47.5496,47.5679,251600.0
2011-03-04 13:20:00,77.86,77.94,77.83,77.91,101400.0,47.5618,47.6107,47.5435,47.5923,101400.0
2011-03-04 13:30:00,77.91,78.17,77.91,78.15,208400.0,47.5923,47.7512,47.5923,47.7389,208400.0
2011-03-04 13:40:00,78.14,78.14,77.92,77.93,311300.0,47.7328,47.7328,47.5984,47.6046,311300.0
2011-03-04 13:50:00,77.94,77.98,77.8,77.9,368500.0,47.6107,47.6351,47.5251,47.5862,368500.0
2011-03-04 14:00:00,77.89,77.9,77.81,77.81,180400.0,47.5801,47.5862,47.5313,47.5313,180400.0
2011-03-04 14:10:00,77.81,77.92,77.79,77.91,133100.0,47.5313,47.5984,47.519,47.5923,133100.0
2011-03-04 14:20:00,77.9,78.02,77.85,77.97,112200.0,47.5862,47.6595,47.5557,47.629,112200.0
2011-03-04 14:30:00,77.97,78.0,77.9,77.95,73700.0,47.629,47.6473,47.5862,47.6168,73700.0
2011-03-04 14:40:00,77.94,77.97,77.9,77.9,83700.0,47.6107,47.629,47.5862,47.5862,83700.0
2011-03-04 14:50:00,77.91,78.04,77.9,78.04,81400.0,47.5923,47.6718,47.5862,47.6718,81400.0
2011-03-04 15:00:00,78.04,78.14,77.95,77.96,233600.0,47.6718,47.7328,47.6168,47.6229,233600.0
2011-03-04 15:10:00,77.96,78.0,77.85,77.88,196600.0,47.6229,47.6473,47.5557,47.574,196600.0
2011-03-04 15:20:00,77.87,77.88,77.72,77.79,573900.0,47.5679,47.574,47.4763,47.519,573900.0
2011-03-04 15:30:00,77.79,77.87,77.72,77.86,381800.0,47.519,47.5679,47.4763,47.5618,381800.0
2011-03-04 15:40:00,77.86,78.14,77.86,78.1,745000.0,47.5618,47.7328,47.5618,47.7084,745000.0
2011-03-04 15:50:00,78.1,78.33,78.1,78.3,1200800.0,47.7084,47.8489,47.7084,47.8306,1200800.0
2011-03-07 09:30:00,78.86,79.02,78.66,78.9,807000.0,48.1727,48.2704,48.0505,48.1971,807000.0
2011-03-07 09:40:00,78.89,78.95,78.78,78.93,414300.0,48.191,48.2276,48.1238,48.2154,414300.0
2011-03-07 09:50:00,78.93,79.09,78.83,79.07,382500.0,48.2154,48.3132,48.1543,48.3009,382500.0
2011-03-07 10:00:00,79.06,79.22,79.0,79.09,292600.0,48.2948,48.3926,48.2582,48.3132,292600.0
2011-03-07 10:10:00,79.08,79.09,78.73,78.85,311200.0,48.307,48.3132,48.0932,48.1665,311200.0
2011-03-07 10:20:00,78.84,78.99,78.8,78.94,216200.0,48.1604,48.2521,48.136,48.2215,216200.0
2011-03-07 10:30:00,78.94,78.99,78.69,78.69,392700.0,48.2215,48.2521,48.0688,48.0688,392700.0
2011-03-07 10:40:00,78.69,78.74,78.5,78.58,477300.0,48.0688,48.0994,47.9527,48.0016,477300.0
2011-03-07 10:50:00,78.58,78.63,78.42,78.47,233200.0,48.0016,48.0322,47.9039,47.9344,233200.0
2011-03-07 11:00:00,78.46,78.47,78.33,78.4,446600.0,47.9283,47.9344,47.8489,47.8917,446600.0
2011-03-07 11:10:00,78.4,78.4,78.24,78.31,320400.0,47.8917,47.8917,47.7939,47.8367,320400.0
2011-03-07 11:20:00,78.31,78.35,78.11,78.15,473200.0,47.8367,47.8611,47.7145,47.7389,473200.0
2011-03-07 11:30:00,78.14,78.16,77.95,78.1,704100.0,47.7328,47.7451,47.6168,47.7084,704100.0
2011-03-07 11:40:00,78.11,78.16,77.83,77.87,380800.0,47.7145,47.7451,47.5435,47.5679,380800.0
2011-03-07 11:50:00,77.86,77.9,77.68,77.77,709700.0,47.5618,47.5862,47.4518,47.5068,709700.0
2011-03-07 12:00:00,77.77,77.9,77.7,77.88,512300.0,47.5068,47.5862,47.4641,47.574,512300.0
2011-03-07 12:10:00,77.88,77.9,77.77,77.79,145600.0,47.574,47.5862,47.5068,47.519,145600.0
2011-03-07 12:20:00,77.79,77.81,77.67,77.68,286500.0,47.519,47.5313,47.4457,47.4518,286500.0
2011-03-07 12:30:00,77.68,77.73,77.62,77.73,283800.0,47.4518,47.4824,47.4152,47.4824,283800.0
2011-03-07 12:40:00,77.73,77.74,77.6,77.61,211100.0,47.4824,47.4885,47.403,47.4091,211100.0
2011-03-07 12:50:00,77.61,77.63,77.46,77.49,231400.0,47.4091,47.4213,47.3174,47.3358,231400.0
2011-03-07 13:00:00,77.5,77.52,77.38,77.44,196100.0,47.3419,47.3541,47.2686,47.3052,196100.0
2011-03-07 13:10:00,77.44,77.61,77.36,77.6,644500.0,47.3052,47.4091,47.2564,47.403,644500.0
2011-03-07 13:20:00,77.6,77.66,77.56,77.59,212200.0,47.403,47.4396,47.3785,47.3969,212200.0
2011-03-07 13:30:00,77.59,77.68,77.53,77.66,131700.0,47.3969,47.4518,47.3602,47.4396,131700.0
2011-03-07 13:40:00,77.67,77.77,77.6,77.69,227300.0,47.4457,47.5068,47.403,47.4579,227300.0
2011-03-07 13:50:00,77.68,77.72,77.54,77.66,267000.0,47.4518,47.4763,47.3663,47.4396,267000.0
2011-03-07 14:00:00,77.66,77.77,77.63,77.65,194700.0,47.4396,47.5068,47.4213,47.4335,194700.0
2011-03-07 14:10:00,77.64,77.81,77.55,77.81,210400.0,47.4274,47.5313,47.3724,47.5313,210400.0
2011-03-07 14:20:00,77.81,77.85,77.68,77.73,210400.0,47.5313,47.5557,47.4518,47.4824,210400.0
2011-03-07 14:30:00,77.72,77.78,77.68,77.69,126800.0,47.4763,47.5129,47.4518,47.4579,126800.0
2011-03-07 14:40:00,77.68,77.74,77.58,77.7,136500.0,47.4518,47.4885,47.3908,47.4641,136500.0
2011-03-07 14:50:00,77.7,77.71,77.61,77.64,117600.0,47.4641,47.4702,47.4091,47.4274,117600.0
2011-03-07 15:00:00,77.64,77.73,77.54,77.67,246600.0,47.4274,47.4824,47.3663,47.4457,246600.0
2011-03-07 15:10:00,77.68,77.84,77.68,77.78,245100.0,47.4518,47.5496,47.4518,47.5129,245100.0
2011-03-07 15:20:00,77.78,77.85,77.67,77.79,274500.0,47.5129,47.5557,47.4457,47.519,274500.0
2011-03-07 15:30:00,77.79,78.02,77.72,77.94,333600.0,47.519,47.6595,47.4763,47.6107,333600.0
2011-03-07 15:40:00,77.94,78.02,77.88,77.95,441000.0,47.6107,47.6595,47.574,47.6168,441000.0
2011-03-07 15:50:00,77.94,77.95,77.62,77.72,1008700.0,47.6107,47.6168,47.4152,47.4763,1008700.0
2011-03-08 09:30:00,77.75,77.81,77.07,77.08,913600.0,47.4946,47.5313,47.0792,47.0853,913600.0
2011-03-08 09:40:00,77.09,77.11,76.5,76.52,1592400.0,47.0914,47.1036,46.731,46.7432,1592400.0
2011-03-08 09:50:00,76.52,76.66,76.38,76.58,1542200.0,46.7432,46.8288,46.6577,46.7799,1542200.0
2011-03-08 10:00:00,76.58,76.8,76.58,76.69,651000.0,46.7799,46.9143,46.7799,46.8471,651000.0
2011-03-08 10:10:00,76.68,77.13,76.65,77.0,939000.0,46.841,47.1159,46.8227,47.0365,939000.0
2011-03-08 10:20:00,77.0,77.03,76.79,77.03,534800.0,47.0365,47.0548,46.9082,47.0548,534800.0
2011-03-08 10:30:00,77.03,77.09,76.95,76.97,386600.0,47.0548,47.0914,47.0059,47.0181,386600.0
2011-03-08 10:40:00,76.98,77.04,76.78,76.92,398200.0,47.0242,47.0609,46.9021,46.9876,398200.0
2011-03-08 10:50:00,76.92,77.16,76.88,77.11,154800.0,46.9876,47.1342,46.9631,47.1036,154800.0
2011-03-08 11:00:00,77.11,77.11,77.0,77.01,123100.0,47.1036,47.1036,47.0365,47.0426,123100.0
2011-03-08 11:10:00,77.0,77.09,76.95,77.07,337900.0,47.0365,47.0914,47.0059,47.0792,337900.0
2011-03-08 11:20:00,77.07,77.35,77.05,77.33,665900.0,47.0792,47.2503,47.067,47.238,665900.0
2011-03-08 11:30:00,77.34,77.38,77.23,77.23,255100.0,47.2441,47.2686,47.177,47.177,255100.0
2011-03-08 11:40:00,77.24,77.37,77.23,77.34,168600.0,47.1831,47.2625,47.177,47.2441,168600.0
2011-03-08 11:50:00,77.34,77.45,77.32,77.44,379900.0,47.2441,47.3113,47.2319,47.3052,379900.0
2011-03-08 12:00:00,77.44,77.51,77.36,77.41,274700.0,47.3052,47.348,47.2564,47.2869,274700.0
2011-03-08 12:10:00,77.41,77.41,77.23,77.24,375500.0,47.2869,47.2869,47.177,47.1831,375500.0
2011-03-08 12:20:00,77.24,77.28,77.18,77.18,642800.0,47.1831,47.2075,47.1464,47.1464,642800.0
2011-03-08 12:30:00,77.18,77.22,77.12,77.12,266500.0,47.1464,47.1708,47.1098,47.1098,266500.0
2011-03-08 12:40:00,77.12,77.16,77.03,77.08,140500.0,47.1098,47.1342,47.0548,47.0853,140500.0
2011-03-08 12:50:00,77.07,77.18,77.05,77.15,134000.0,47.0792,47.1464,47.067,47.1281,134000.0
2011-03-08 13:00:00,77.15,77.25,77.14,77.22,206700.0,47.1281,47.1892,47.122,47.1708,206700.0
2011-03-08 13:10:00,77.22,77.24,77.16,77.19,198800.0,47.1708,47.1831,47.1342,47.1525,198800.0
2011-03-08 13:20:00,77.19,77.23,77.16,77.2,111500.0,47.1525,47.177,47.1342,47.1586,111500.0
2011-03-08 13:30:00,77.2,77.31,77.17,77.29,137600.0,47.1586,47.2258,47.1403,47.2136,137600.0
2011-03-08 13:40:00,77.29,77.32,77.23,77.29,68900.0,47.2136,47.2319,47.177,47.2136,68900.0
2011-03-08 13:50:00,77.29,77.31,77.21,77.22,114900.0,47.2136,47.2258,47.1647,47.1708,114900.0
2011-03-08 14:00:00,77.22,77.27,77.12,77.12,206400.0,47.1708,47.2014,47.1098,47.1098,206400.0
2011-03-08 14:10:00,77.13,77.15,77.02,77.15,187800.0,47.1159,47.1281,47.0487,47.1281,187800.0
2011-03-08 14:20:00,77.15,77.19,77.1,77.12,86500.0,47.1281,47.1525,47.0975,47.1098,86500.0
2011-03-08 14:30:00,77.11,77.16,77.0,77.15,184500.0,47.1036,47.1342,47.0365,47.1281,184500.0
2011-03-08 14:40:00,77.16,77.28,77.16,77.23,221800.0,47.1342,47.2075,47.1342,47.177,221800.0
2011-03-08 14:50:00,77.23,77.28,77.2,77.27,160200.0,47.177,47.2075,47.1586,47.2014,160200.0
2011-03-08 15:00:00,77.27,77.27,77.11,77.17,173500.0,47.2014,47.2014,47.1036,47.1403,173500.0
2011-03-08 15:10:00,77.17,77.33,77.14,77.3,236100.0,47.1403,47.238,47.122,47.2197,236100.0
2011-03-08 15:20:00,77.3,77.36,77.2,77.23,192900.0,47.2197,47.2564,47.1586,47.177,192900.0
2011-03-08 15:30:00,77.24,77.33,77.17,77.32,182600.0,47.1831,47.238,47.1403,47.2319,182600.0
2011-03-08 15:40:00,77.33,77.38,77.23,77.28,358400.0,47.238,47.2686,47.177,47.2075,358400.0
2011-03-08 15:50:00,77.28,77.28,77.12,77.14,1146500.0,47.2075,47.2075,47.1098,47.122,1146500.0
2011-03-09 09:30:00,76.91,77.35,76.82,77.1,1107700.0,46.9815,47.2503,46.9265,47.0975,1107700.0
2011-03-09 09:40:00,77.09,77.1,76.72,77.01,531700.0,47.0914,47.0975,46.8654,47.0426,531700.0
2011-03-09 09:50:00,77.0,77.1,76.9,77.05,306600.0,47.0365,47.0975,46.9754,47.067,306600.0
2011-03-09 10:00:00,77.04,77.08,76.82,76.96,356500.0,47.0609,47.0853,46.9265,47.012,356500.0
2011-03-09 10:10:00,76.97,76.97,76.72,76.93,291600.0,47.0181,47.0181,46.8654,46.9937,291600.0
2011-03-09 10:20:00,76.94,77.25,76.94,77.16,424200.0,46.9998,47.1892,46.9998,47.1342,424200.0
2011-03-09 10:30:00,77.16,77.41,77.16,77.28,615300.0,47.1342,47.2869,47.1342,47.2075,615300.0
2011-03-09 10:40:00,77.27,77.28,77.03,77.06,257800.0,47.2014,47.2075,47.0548,47.0731,257800.0
2011-03-09 10:50:00,77.06,77.06,76.56,76.57,680800.0,47.0731,47.0731,46.7677,46.7738,680800.0
2011-03-09 11:00:00,76.56,76.64,76.43,76.53,237400.0,46.7677,46.8165,46.6883,46.7493,237400.0
2011-03-09 11:10:00,76.54,76.63,76.51,76.61,218200.0,46.7555,46.8104,46.7371,46.7982,218200.0
2011-03-09 11:20:00,76.6,76.67,76.5,76.59,258600.0,46.7921,46.8349,46.731,46.786,258600.0
2011-03-09 11:30:00,76.6,76.62,76.37,76.52,478200.0,46.7921,46.8043,46.6516,46.7432,478200.0
2011-03-09 11:40:00,76.52,76.63,76.47,76.56,155500.0,46.7432,46.8104,46.7127,46.7677,155500.0
2011-03-09 11:50:00,76.56,76.8,76.54,76.74,247200.0,46.7677,46.9143,46.7555,46.8776,247200.0
2011-03-09 12:00:00,76.73,77.02,76.72,76.84,257400.0,46.8715,47.0487,46.8654,46.9387,257400.0
2011-03-09 12:10:00,76.84,76.92,76.83,76.89,78900.0,46.9387,46.9876,46.9326,46.9693,78900.0
2011-03-09 12:20:00,76.88,76.95,76.72,76.81,228800.0,46.9631,47.0059,46.8654,46.9204,228800.0
2011-03-09 12:30:00,76.81,76.86,76.75,76.85,88500.0,46.9204,46.9509,46.8837,46.9448,88500.0
2011-03-09 12:40:00,76.85,76.93,76.73,76.9,158300.0,46.9448,46.9937,46.8715,46.9754,158300.0
2011-03-09 12:50:00,76.89,76.98,76.68,76.7,404400.0,46.9693,47.0242,46.841,46.8532,404400.0
2011-03-09 13:00:00,76.7,76.79,76.59,76.66,227400.0,46.8532,46.9082,46.786,46.8288,227400.0
2011-03-09 13:10:00,76.66,76.76,76.62,76.74,116400.0,46.8288,46.8898,46.8043,46.8776,116400.0
2011-03-09 13:20:00,76.75,76.86,76.72,76.81,431200.0,46.8837,46.9509,46.8654,46.9204,431200.0
2011-03-09 13:30:00,76.82,76.88,76.76,76.82,210100.0,46.9265,46.9631,46.8898,46.9265,210100.0
2011-03-09 13:40:00,76.82,76.85,76.76,76.83,107400.0,46.9265,46.9448,46.8898,46.9326,107400.0
2011-03-09 13:50:00,76.81,76.84,76.71,76.79,101300.0,46.9204,46.9387,46.8593,46.9082,101300.0
2011-03-09 14:00:00,76.8,76.92,76.78,76.82,290400.0,46.9143,46.9876,46.9021,46.9265,290400.0
2011-03-09 14:10:00,76.83,76.9,76.77,76.85,152100.0,46.9326,46.9754,46.896,46.9448,152100.0
2011-03-09 14:20:00,76.84,76.84,76.67,76.68,161200.0,46.9387,46.9387,46.8349,46.841,161200.0
2011-03-09 14:30:00,76.67,76.68,76.46,76.46,177900.0,46.8349,46.841,46.7066,46.7066,177900.0
2011-03-09 14:40:00,76.47,76.57,76.44,76.54,180600.0,46.7127,46.7738,46.6944,46.7555,180600.0
2011-03-09 14:50:00,76.56,76.73,76.56,76.61,122800.0,46.7677,46.8715,46.7677,46.7982,122800.0
2011-03-09 15:00:00,76.61,76.7,76.56,76.7,119400.0,46.7982,46.8532,46.7677,46.8532,119400.0
2011-03-09 15:10:00,76.71,76.75,76.55,76.57,272000.0,46.8593,46.8837,46.7616,46.7738,272000.0
2011-03-09 15:20:00,76.56,76.61,76.48,76.51,217800.0,46.7677,46.7982,46.7188,46.7371,217800.0
2011-03-09 15:30:00,76.51,76.6,76.4,76.48,339100.0,46.7371,46.7921,46.6699,46.7188,339100.0
2011-03-09 15:40:00,76.48,76.57,76.42,76.55,583700.0,46.7188,46.7738,46.6822,46.7616,583700.0
2011-03-09 15:50:00,76.55,76.67,76.52,76.62,978500.0,46.7616,46.8349,46.7432,46.8043,978500.0
2011-03-10 09:30:00,75.6,75.61,74.22,74.54,2598700.0,46.1812,46.1874,45.3383,45.5337,2598700.0
2011-03-10 09:40:00,74.54,74.83,74.23,74.72,1411800.0,45.5337,45.7109,45.3444,45.6437,1411800.0
2011-03-10 09:50:00,74.72,74.75,74.37,74.45,852900.0,45.6437,45.662,45.4299,45.4788,852900.0
2011-03-10 10:00:00,74.45,74.51,74.09,74.15,1184800.0,45.4788,45.5154,45.2588,45.2955,1184800.0
2011-03-10 10:10:00,74.15,74.24,74.04,74.1,2750400.0,45.2955,45.3505,45.2283,45.265,2750400.0
2011-03-10 10:20:00,74.1,74.18,73.8,73.85,1792000.0,45.265,45.3138,45.0817,45.1122,1792000.0
2011-03-10 10:30:00,73.84,73.94,73.67,73.73,647800.0,45.1061,45.1672,45.0023,45.0389,647800.0
2011-03-10 10:40:00,73.74,74.02,73.68,73.96,751600.0,45.045,45.2161,45.0084,45.1794,751600.0
2011-03-10 10:50:00,73.95,74.34,73.87,74.24,916200.0,45.1733,45.4116,45.1245,45.3505,916200.0
2011-03-10 11:00:00,74.25,74.33,74.2,74.31,392300.0,45.3566,45.4054,45.326,45.3932,392300.0
2011-03-10 11:10:00,74.3,74.33,74.13,74.29,389500.0,45.3871,45.4054,45.2833,45.381,389500.0
2011-03-10 11:20:00,74.3,74.34,74.17,74.24,850300.0,45.3871,45.4116,45.3077,45.3505,850300.0
2011-03-10 11:30:00,74.23,74.49,74.18,74.44,607000.0,45.3444,45.5032,45.3138,45.4726,607000.0
2011-03-10 11:40:00,74.43,74.5,74.37,74.42,279100.0,45.4665,45.5093,45.4299,45.4604,279100.0
2011-03-10 11:50:00,74.41,74.71,74.41,74.64,376800.0,45.4543,45.6376,45.4543,45.5948,376800.0
2011-03-10 12:00:00,74.64,74.66,74.48,74.48,192900.0,45.5948,45.607,45.4971,45.4971,192900.0
2011-03-10 12:10:00,74.48,74.58,74.43,74.43,246100.0,45.4971,45.5582,45.4665,45.4665,246100.0
2011-03-10 12:20:00,74.43,74.52,74.28,74.36,471900.0,45.4665,45.5215,45.3749,45.4238,471900.0
2011-03-10 12:30:00,74.37,74.39,74.29,74.38,222400.0,45.4299,45.4421,45.381,45.436,222400.0
2011-03-10 12:40:00,74.38,74.45,74.3,74.32,337200.0,45.436,45.4788,45.3871,45.3993,337200.0
2011-03-10 12:50:00,74.3,74.48,74.29,74.48,504700.0,45.3871,45.4971,45.381,45.4971,504700.0
2011-03-10 13:00:00,74.47,74.56,74.41,74.45,491700.0,45.491,45.5459,45.4543,45.4788,491700.0
2011-03-10 13:10:00,74.46,74.49,74.24,74.24,727200.0,45.4849,45.5032,45.3505,45.3505,727200.0
2011-03-10 13:20:00,74.24,74.25,74.08,74.11,469700.0,45.3505,45.3566,45.2527,45.2711,469700.0
2011-03-10 13:30:00,74.1,74.17,73.92,73.92,1116700.0,45.265,45.3077,45.155,45.155,1116700.0
2011-03-10 13:40:00,73.92,74.27,73.92,74.23,1016200.0,45.155,45.3688,45.155,45.3444,1016200.0
2011-03-10 13:50:00,74.23,74.31,74.11,74.22,407400.0,45.3444,45.3932,45.2711,45.3383,407400.0
2011-03-10 14:00:00,74.21,74.55,74.21,74.53,532000.0,45.3321,45.5398,45.3321,45.5276,532000.0
2011-03-10 14:10:00,74.53,74.54,74.3,74.37,166900.0,45.5276,45.5337,45.3871,45.4299,166900.0
2011-03-10 14:20:00,74.38,74.41,74.2,74.2,179200.0,45.436,45.4543,45.326,45.326,179200.0
2011-03-10 14:30:00,74.2,74.49,74.2,74.48,277100.0,45.326,45.5032,45.326,45.4971,277100.0
2011-03-10 14:40:00,74.48,74.55,74.41,74.42,258700.0,45.4971,45.5398,45.4543,45.4604,258700.0
2011-03-10 14:50:00,74.41,74.43,74.32,74.33,71300.0,45.4543,45.4665,45.3993,45.4054,71300.0
2011-03-10 15:00:00,74.34,74.37,74.02,74.02,350900.0,45.4116,45.4299,45.2161,45.2161,350900.0
2011-03-10 15:10:00,74.02,74.03,73.73,73.76,428700.0,45.2161,45.2222,45.0389,45.0573,428700.0
2011-03-10 15:20:00,73.76,73.88,73.72,73.81,496300.0,45.0573,45.1306,45.0328,45.0878,496300.0
2011-03-10 15:30:00,73.81,73.89,73.61,73.89,2099200.0,45.0878,45.1367,44.9656,45.1367,2099200.0
2011-03-10 15:40:00,73.88,74.06,73.86,73.97,655900.0,45.1306,45.2405,45.1183,45.1855,655900.0
2011-03-10 15:50:00,73.96,74.0,73.77,73.83,1971900.0,45.1794,45.2039,45.0634,45.1,1971900.0
2011-03-11 09:30:00,73.3,74.01,73.03,74.0,1315700.0,44.7763,45.21,44.6113,45.2039,1315700.0
2011-03-11 09:40:00,74.01,74.54,74.0,74.35,2122600.0,45.21,45.5337,45.2039,45.4177,2122600.0
2011-03-11 09:50:00,74.34,74.49,74.22,74.41,2503400.0,45.4116,45.5032,45.3383,45.4543,2503400.0
2011-03-11 10:00:00,74.42,74.56,74.25,74.3,648100.0,45.4604,45.5459,45.3566,45.3871,648100.0
2011-03-11 10:10:00,74.31,74.59,74.2,74.58,542400.0,45.3932,45.5643,45.326,45.5582,542400.0
2011-03-11 10:20:00,74.58,74.8,74.53,74.68,906700.0,45.5582,45.6926,45.5276,45.6193,906700.0
2011-03-11 10:30:00,74.67,74.76,74.5,74.73,615700.0,45.6131,45.6681,45.5093,45.6498,615700.0
2011-03-11 10:40:00,74.72,74.86,74.66,74.82,467000.0,45.6437,45.7292,45.607,45.7048,467000.0
2011-03-11 10:50:00,74.8,74.83,74.53,74.71,203700.0,45.6926,45.7109,45.5276,45.6376,203700.0
2011-03-11 11:00:00,74.7,74.82,74.67,74.73,2614300.0,45.6315,45.7048,45.6131,45.6498,2614300.0
2011-03-11 11:10:00,74.73,74.74,74.62,74.67,292200.0,45.6498,45.6559,45.5826,45.6131,292200.0
2011-03-11 11:20:00,74.68,74.9,74.68,74.79,608600.0,45.6193,45.7536,45.6193,45.6864,608600.0
2011-03-11 11:30:00,74.79,74.99,74.77,74.97,326200.0,45.6864,45.8086,45.6742,45.7964,326200.0
2011-03-11 11:40:00,74.97,75.27,74.96,75.16,536600.0,45.7964,45.9797,45.7903,45.9125,536600.0
2011-03-11 11:50:00,75.16,75.23,75.08,75.16,359700.0,45.9125,45.9552,45.8636,45.9125,359700.0
2011-03-11 12:00:00,75.16,75.27,75.15,75.21,214800.0,45.9125,45.9797,45.9064,45.943,214800.0
2011-03-11 12:10:00,75.2,75.21,75.05,75.18,318600.0,45.9369,45.943,45.8453,45.9247,318600.0
2011-03-11 12:20:00,75.18,75.33,75.15,75.15,261300.0,45.9247,46.0163,45.9064,45.9064,261300.0
2011-03-11 12:30:00,75.15,75.17,74.97,74.98,211200.0,45.9064,45.9186,45.7964,45.8025,211200.0
2011-03-11 12:40:00,74.97,75.05,74.91,74.95,419300.0,45.7964,45.8453,45.7597,45.7842,419300.0
2011-03-11 12:50:00,74.96,74.98,74.89,74.9,253300.0,45.7903,45.8025,45.7475,45.7536,253300.0
2011-03-11 13:00:00,74.9,74.9,74.81,74.82,188200.0,45.7536,45.7536,45.6987,45.7048,188200.0
2011-03-11 13:10:00,74.81,74.83,74.56,74.61,367900.0,45.6987,45.7109,45.5459,45.5765,367900.0
2011-03-11 13:20:00,74.61,74.8,74.56,74.74,234200.0,45.5765,45.6926,45.5459,45.6559,234200.0
2011-03-11 13:30:00,74.74,74.91,74.71,74.84,95200.0,45.6559,45.7597,45.6376,45.717,95200.0
2011-03-11 13:40:00,74.84,75.04,74.82,75.04,98100.0,45.717,45.8392,45.7048,45.8392,98100.0
2011-03-11 13:50:00,75.03,75.07,74.81,74.86,131600.0,45.8331,45.8575,45.6987,45.7292,131600.0
2011-03-11 14:00:00,74.86,74.99,74.86,74.92,144600.0,45.7292,45.8086,45.7292,45.7659,144600.0
2011-03-11 14:10:00,74.92,75.12,74.91,75.11,402500.0,45.7659,45.888,45.7597,45.8819,402500.0
2011-03-11 14:20:00,75.1,75.16,75.07,75.14,267700.0,45.8758,45.9125,45.8575,45.9002,267700.0
2011-03-11 14:30:00,75.14,75.18,75.12,75.16,114000.0,45.9002,45.9247,45.888,45.9125,114000.0
2011-03-11 14:40:00,75.16,75.3,75.16,75.3,410600.0,45.9125,45.998,45.9125,45.998,410600.0
2011-03-11 14:50:00,75.29,75.37,75.28,75.33,82800.0,45.9919,46.0407,45.9858,46.0163,82800.0
2011-03-11 15:00:00,75.33,75.53,75.32,75.5,570000.0,46.0163,46.1385,46.0102,46.1202,570000.0
2011-03-11 15:10:00,75.5,75.53,75.42,75.51,418000.0,46.1202,46.1385,46.0713,46.1263,418000.0
2011-03-11 15:20:00,75.52,75.65,75.52,75.59,182600.0,46.1324,46.2118,46.1324,46.1751,182600.0
2011-03-11 15:30:00,75.59,75.61,75.27,75.41,799900.0,46.1751,46.1874,45.9797,46.0652,799900.0
2011-03-11 15:40:00,75.42,75.48,75.35,75.38,497700.0,46.0713,46.1079,46.0285,46.0469,497700.0
2011-03-11 15:50:00,75.39,75.45,75.13,75.15,1510400.0,46.053,46.0896,45.8941,45.9064,1510400.0
2011-03-14 09:30:00,74.75,75.37,74.66,74.95,1354900.0,45.662,46.0407,45.607,45.7842,1354900.0
2011-03-14 09:40:00,74.96,75.25,74.8,75.12,840200.0,45.7903,45.9674,45.6926,45.888,840200.0
2011-03-14 09:50:00,75.13,75.18,74.89,74.95,235900.0,45.8941,45.9247,45.7475,45.7842,235900.0
2011-03-14 10:00:00,74.94,75.15,74.93,75.01,211700.0,45.7781,45.9064,45.772,45.8208,211700.0
2011-03-14 10:10:00,75.01,75.11,74.87,74.94,362900.0,45.8208,45.8819,45.7353,45.7781,362900.0
2011-03-14 10:20:00,74.94,75.1,74.82,75.01,238900.0,45.7781,45.8758,45.7048,45.8208,238900.0
2011-03-14 10:30:00,75.01,75.02,74.57,74.77,413900.0,45.8208,45.8269,45.5521,45.6742,413900.0
2011-03-14 10:40:00,74.77,74.96,74.76,74.94,331900.0,45.6742,45.7903,45.6681,45.7781,331900.0
2011-03-14 10:50:00,74.95,75.04,74.68,74.71,662200.0,45.7842,45.8392,45.6193,45.6376,662200.0
2011-03-14 11:00:00,74.72,74.96,74.66,74.7,441400.0,45.6437,45.7903,45.607,45.6315,441400.0
2011-03-14 11:10:00,74.71,74.78,74.36,74.4,423100.0,45.6376,45.6803,45.4238,45.4482,423100.0
2011-03-14 11:20:00,74.41,74.69,74.41,74.51,261200.0,45.4543,45.6254,45.4543,45.5154,261200.0
2011-03-14 11:30:00,74.52,74.6,74.37,74.57,449300.0,45.5215,45.5704,45.4299,45.5521,449300.0
2011-03-14 11:40:00,74.57,74.94,74.57,74.73,707400.0,45.5521,45.7781,45.5521,45.6498,707400.0
2011-03-14 11:50:00,74.72,74.78,74.58,74.78,194600.0,45.6437,45.6803,45.5582,45.6803,194600.0
2011-03-14 12:00:00,74.78,74.95,74.77,74.86,324500.0,45.6803,45.7842,45.6742,45.7292,324500.0
2011-03-14 12:10:00,74.85,74.91,74.64,74.8,151600.0,45.7231,45.7597,45.5948,45.6926,151600.0
2011-03-14 12:20:00,74.8,74.9,74.77,74.81,210700.0,45.6926,45.7536,45.6742,45.6987,210700.0
2011-03-14 12:30:00,74.82,74.93,74.62,74.64,248500.0,45.7048,45.772,45.5826,45.5948,248500.0
2011-03-14 12:40:00,74.63,74.74,74.59,74.72,261900.0,45.5887,45.6559,45.5643,45.6437,261900.0
2011-03-14 12:50:00,74.73,74.85,74.67,74.85,116700.0,45.6498,45.7231,45.6131,45.7231,116700.0
2011-03-14 13:00:00,74.86,74.95,74.82,74.93,131600.0,45.7292,45.7842,45.7048,45.772,131600.0
2011-03-14 13:10:00,74.93,75.02,74.86,74.9,129300.0,45.772,45.8269,45.7292,45.7536,129300.0
2011-03-14 13:20:00,74.9,74.94,74.83,74.88,99100.0,45.7536,45.7781,45.7109,45.7414,99100.0
2011-03-14 13:30:00,74.88,74.91,74.77,74.82,139600.0,45.7414,45.7597,45.6742,45.7048,139600.0
2011-03-14 13:40:00,74.83,74.94,74.81,74.88,115100.0,45.7109,45.7781,45.6987,45.7414,115100.0
2011-03-14 13:50:00,74.89,75.11,74.87,75.0,222800.0,45.7475,45.8819,45.7353,45.8147,222800.0
2011-03-14 14:00:00,75.0,75.33,75.0,75.28,219600.0,45.8147,46.0163,45.8147,45.9858,219600.0
2011-03-14 14:10:00,75.27,75.4,75.22,75.26,265900.0,45.9797,46.0591,45.9491,45.9736,265900.0
2011-03-14 14:20:00,75.27,75.44,75.23,75.31,405700.0,45.9797,46.0835,45.9552,46.0041,405700.0
2011-03-14 14:30:00,75.31,75.34,75.02,75.03,458500.0,46.0041,46.0224,45.8269,45.8331,458500.0
2011-03-14 14:40:00,75.04,75.2,75.01,75.18,151000.0,45.8392,45.9369,45.8208,45.9247,151000.0
2011-03-14 14:50:00,75.18,75.19,75.05,75.07,299600.0,45.9247,45.9308,45.8453,45.8575,299600.0
2011-03-14 15:00:00,75.08,75.32,75.05,75.26,565100.0,45.8636,46.0102,45.8453,45.9736,565100.0
2011-03-14 15:10:00,75.26,75.51,75.26,75.39,279600.0,45.9736,46.1263,45.9736,46.053,279600.0
2011-03-14 15:20:00,75.39,75.52,75.34,75.48,284700.0,46.053,46.1324,46.0224,46.1079,284700.0
2011-03-14 15:30:00,75.48,75.59,75.43,75.57,402700.0,46.1079,46.1751,46.0774,46.1629,402700.0
2011-03-14 15:40:00,75.56,75.78,75.55,75.59,730400.0,46.1568,46.2912,46.1507,46.1751,730400.0
2011-03-14 15:50:00,75.59,75.71,75.49,75.56,988400.0,46.1751,46.2484,46.114,46.1568,988400.0
2011-03-15 09:30:00,73.18,73.6,72.9,73.52,2508100.0,44.703,44.9595,44.5319,44.9106,2508100.0
2011-03-15 09:40:00,73.53,73.78,73.28,73.61,1629500.0,44.9168,45.0695,44.764,44.9656,1629500.0
2011-03-15 09:50:00,73.61,73.67,73.27,73.34,917300.0,44.9656,45.0023,44.7579,44.8007,917300.0
2011-03-15 10:00:00,73.34,73.82,73.34,73.76,1198400.0,44.8007,45.0939,44.8007,45.0573,1198400.0
2011-03-15 10:10:00,73.76,74.08,73.71,73.9,663500.0,45.0573,45.2527,45.0267,45.1428,663500.0
2011-03-15 10:20:00,73.9,74.23,73.87,74.23,707000.0,45.1428,45.3444,45.1245,45.3444,707000.0
2011-03-15 10:30:00,74.23,74.3,73.97,74.2,484800.0,45.3444,45.3871,45.1855,45.326,484800.0
2011-03-15 10:40:00,74.2,74.27,73.99,74.11,586100.0,45.326,45.3688,45.1978,45.2711,586100.0
2011-03-15 10:50:00,74.11,74.54,74.11,74.42,422700.0,45.2711,45.5337,45.2711,45.4604,422700.0
2011-03-15 11:00:00,74.43,74.44,74.09,74.17,244900.0,45.4665,45.4726,45.2588,45.3077,244900.0
2011-03-15 11:10:00,74.17,74.27,74.1,74.25,205500.0,45.3077,45.3688,45.265,45.3566,205500.0
2011-03-15 11:20:00,74.24,74.59,74.13,74.56,266900.0,45.3505,45.5643,45.2833,45.5459,266900.0
2011-03-15 11:30:00,74.56,74.67,74.42,74.67,410600.0,45.5459,45.6131,45.4604,45.6131,410600.0
2011-03-15 11:40:00,74.67,74.67,74.38,74.41,203800.0,45.6131,45.6131,45.436,45.4543,203800.0
2011-03-15 11:50:00,74.41,74.53,74.33,74.51,273200.0,45.4543,45.5276,45.4054,45.5154,273200.0
2011-03-15 12:00:00,74.52,74.86,74.5,74.83,387900.0,45.5215,45.7292,45.5093,45.7109,387900.0
2011-03-15 12:10:00,74.83,74.88,74.71,74.77,210700.0,45.7109,45.7414,45.6376,45.6742,210700.0
2011-03-15 12:20:00,74.76,75.04,74.76,74.96,380800.0,45.6681,45.8392,45.6681,45.7903,380800.0
2011-03-15 12:30:00,74.96,74.96,74.77,74.82,360800.0,45.7903,45.7903,45.6742,45.7048,360800.0
2011-03-15 12:40:00,74.82,74.84,74.47,74.48,856100.0,45.7048,45.717,45.491,45.4971,856100.0
2011-03-15 12:50:00,74.47,74.76,74.47,74.73,334100.0,45.491,45.6681,45.491,45.6498,334100.0
2011-03-15 13:00:00,74.72,74.82,74.63,74.64,289600.0,45.6437,45.7048,45.5887,45.5948,289600.0
2011-03-15 13:10:00,74.64,74.71,74.54,74.6,539100.0,45.5948,45.6376,45.5337,45.5704,539100.0
2011-03-15 13:20:00,74.6,74.7,74.54,74.57,203900.0,45.5704,45.6315,45.5337,45.5521,203900.0
2011-03-15 13:30:00,74.57,74.7,74.57,74.64,175900.0,45.5521,45.6315,45.5521,45.5948,175900.0
2011-03-15 13:40:00,74.64,74.78,74.58,74.73,220200.0,45.5948,45.6803,45.5582,45.6498,220200.0
2011-03-15 13:50:00,74.73,74.89,74.73,74.82,170200.0,45.6498,45.7475,45.6498,45.7048,170200.0
2011-03-15 14:00:00,74.83,74.84,74.72,74.77,153000.0,45.7109,45.717,45.6437,45.6742,153000.0
2011-03-15 14:10:00,74.77,74.89,74.43,74.44,464700.0,45.6742,45.7475,45.4665,45.4726,464700.0
2011-03-15 14:20:00,74.42,75.07,74.41,75.03,617000.0,45.4604,45.8575,45.4543,45.8331,617000.0
2011-03-15 14:30:00,75.03,75.1,74.89,75.0,472300.0,45.8331,45.8758,45.7475,45.8147,472300.0
2011-03-15 14:40:00,75.0,75.2,75.0,75.12,389300.0,45.8147,45.9369,45.8147,45.888,389300.0
2011-03-15 14:50:00,75.11,75.15,74.94,74.94,332500.0,45.8819,45.9064,45.7781,45.7781,332500.0
2011-03-15 15:00:00,74.93,75.19,74.89,75.1,341800.0,45.772,45.9308,45.7475,45.8758,341800.0
2011-03-15 15:10:00,75.11,75.25,75.03,75.23,403300.0,45.8819,45.9674,45.8331,45.9552,403300.0
2011-03-15 15:20:00,75.23,75.41,75.23,75.35,465600.0,45.9552,46.0652,45.9552,46.0285,465600.0
2011-03-15 15:30:00,75.35,75.4,75.2,75.4,527400.0,46.0285,46.0591,45.9369,46.0591,527400.0
2011-03-15 15:40:00,75.4,75.61,75.27,75.32,838700.0,46.0591,46.1874,45.9797,46.0102,838700.0
2011-03-15 15:50:00,75.31,75.32,74.94,74.98,1171900.0,46.0041,46.0102,45.7781,45.8025,1171900.0
2011-03-16 09:30:00,75.17,75.27,74.74,74.76,660800.0,45.9186,45.9797,45.6559,45.6681,660800.0
2011-03-16 09:40:00,74.75,74.98,74.24,74.86,725100.0,45.662,45.8025,45.3505,45.7292,725100.0
2011-03-16 09:50:00,74.86,75.17,74.82,75.05,428200.0,45.7292,45.9186,45.7048,45.8453,428200.0
2011-03-16 10:00:00,75.04,75.48,75.04,75.38,618000.0,45.8392,46.1079,45.8392,46.0469,618000.0
2011-03-16 10:10:00,75.39,75.42,75.1,75.3,519100.0,46.053,46.0713,45.8758,45.998,519100.0
2011-03-16 10:20:00,75.3,75.42,75.16,75.4,356700.0,45.998,46.0713,45.9125,46.0591,356700.0
2011-03-16 10:30:00,75.41,75.75,75.4,75.72,471600.0,46.0652,46.2729,46.0591,46.2545,471600.0
2011-03-16 10:40:00,75.72,75.81,75.69,75.75,554300.0,46.2545,46.3095,46.2362,46.2729,554300.0
2011-03-16 10:50:00,75.75,75.76,75.09,75.1,892800.0,46.2729,46.279,45.8697,45.8758,892800.0
2011-03-16 11:00:00,75.1,75.11,73.9,74.86,2936600.0,45.8758,45.8819,45.1428,45.7292,2936600.0
2011-03-16 11:10:00,74.85,75.23,74.66,74.94,1538100.0,45.7231,45.9552,45.607,45.7781,1538100.0
2011-03-16 11:20:00,74.96,75.08,74.66,75.08,874200.0,45.7903,45.8636,45.607,45.8636,874200.0
2011-03-16 11:30:00,75.08,75.31,75.06,75.19,675700.0,45.8636,46.0041,45.8514,45.9308,675700.0
2011-03-16 11:40:00,75.2,75.28,74.74,74.91,705200.0,45.9369,45.9858,45.6559,45.7597,705200.0
2011-03-16 11:50:00,74.92,74.95,74.63,74.77,556900.0,45.7659,45.7842,45.5887,45.6742,556900.0
2011-03-16 12:00:00,74.77,74.78,74.51,74.71,731800.0,45.6742,45.6803,45.5154,45.6376,731800.0
2011-03-16 12:10:00,74.71,74.8,74.21,74.31,619000.0,45.6376,45.6926,45.3321,45.3932,619000.0
2011-03-16 12:20:00,74.31,74.62,74.25,74.6,504800.0,45.3932,45.5826,45.3566,45.5704,504800.0
2011-03-16 12:30:00,74.62,74.9,74.31,74.37,605300.0,45.5826,45.7536,45.3932,45.4299,605300.0
2011-03-16 12:40:00,74.37,74.69,74.37,74.52,530100.0,45.4299,45.6254,45.4299,45.5215,530100.0
2011-03-16 12:50:00,74.52,74.59,74.33,74.44,242000.0,45.5215,45.5643,45.4054,45.4726,242000.0
2011-03-16 13:00:00,74.45,74.65,74.24,74.26,326500.0,45.4788,45.6009,45.3505,45.3627,326500.0
2011-03-16 13:10:00,74.26,74.39,74.16,74.33,269300.0,45.3627,45.4421,45.3016,45.4054,269300.0
2011-03-16 13:20:00,74.35,74.42,74.22,74.35,308400.0,45.4177,45.4604,45.3383,45.4177,308400.0
2011-03-16 13:30:00,74.35,74.39,74.1,74.2,360000.0,45.4177,45.4421,45.265,45.326,360000.0
2011-03-16 13:40:00,74.2,74.23,74.0,74.14,550200.0,45.326,45.3444,45.2039,45.2894,550200.0
2011-03-16 13:50:00,74.15,74.3,74.08,74.09,267300.0,45.2955,45.3871,45.2527,45.2588,267300.0
2011-03-16 14:00:00,74.09,74.11,73.62,73.73,651400.0,45.2588,45.2711,44.9717,45.0389,651400.0
2011-03-16 14:10:00,73.74,74.39,73.06,73.06,1033300.0,45.045,45.4421,44.6297,44.6297,1033300.0
2011-03-16 14:20:00,73.05,73.84,72.98,73.73,1306900.0,44.6235,45.1061,44.5808,45.0389,1306900.0
2011-03-16 14:30:00,73.72,74.07,73.68,74.02,843200.0,45.0328,45.2466,45.0084,45.2161,843200.0
2011-03-16 14:40:00,74.03,74.45,74.02,74.34,950700.0,45.2222,45.4788,45.2161,45.4116,950700.0
2011-03-16 14:50:00,74.34,74.7,74.3,74.46,959700.0,45.4116,45.6315,45.3871,45.4849,959700.0
2011-03-16 15:00:00,74.45,74.61,74.23,74.37,631900.0,45.4788,45.5765,45.3444,45.4299,631900.0
2011-03-16 15:10:00,74.37,74.56,74.2,74.29,704800.0,45.4299,45.5459,45.326,45.381,704800.0
2011-03-16 15:20:00,74.3,74.44,73.83,73.99,831700.0,45.3871,45.4726,45.1,45.1978,831700.0
2011-03-16 15:30:00,73.99,74.05,73.77,73.88,700500.0,45.1978,45.2344,45.0634,45.1306,700500.0
2011-03-16 15:40:00,73.85,74.1,73.79,74.03,759500.0,45.1122,45.265,45.0756,45.2222,759500.0
2011-03-16 15:50:00,74.02,74.05,73.71,73.77,1359800.0,45.2161,45.2344,45.0267,45.0634,1359800.0
2011-03-17 09:30:00,75.14,75.2,74.71,75.05,830000.0,45.9002,45.9369,45.6376,45.8453,830000.0
2011-03-17 09:40:00,75.05,75.27,74.97,75.17,868500.0,45.8453,45.9797,45.7964,45.9186,868500.0
2011-03-17 09:50:00,75.17,75.34,74.95,75.0,747100.0,45.9186,46.0224,45.7842,45.8147,747100.0
2011-03-17 10:00:00,75.02,75.41,74.96,75.4,636700.0,45.8269,46.0652,45.7903,46.0591,636700.0
2011-03-17 10:10:00,75.41,75.7,75.35,75.64,583100.0,46.0652,46.2423,46.0285,46.2057,583100.0
2011-03-17 10:20:00,75.65,75.81,75.49,75.8,1097000.0,46.2118,46.3095,46.114,46.3034,1097000.0
2011-03-17 10:30:00,75.81,75.9,75.76,75.78,516900.0,46.3095,46.3645,46.279,46.2912,516900.0
2011-03-17 10:40:00,75.76,75.77,75.44,75.71,615300.0,46.279,46.2851,46.0835,46.2484,615300.0
2011-03-17 10:50:00,75.71,75.83,75.6,75.74,410100.0,46.2484,46.3217,46.1812,46.2668,410100.0
2011-03-17 11:00:00,75.73,75.97,75.73,75.91,302800.0,46.2607,46.4073,46.2607,46.3706,302800.0
2011-03-17 11:10:00,75.92,75.93,75.61,75.71,419100.0,46.3767,46.3828,46.1874,46.2484,419100.0
2011-03-17 11:20:00,75.71,75.81,75.49,75.64,390700.0,46.2484,46.3095,46.114,46.2057,390700.0
2011-03-17 11:30:00,75.64,75.82,75.58,75.8,180900.0,46.2057,46.3156,46.169,46.3034,180900.0
2011-03-17 11:40:00,75.79,75.82,75.57,75.65,217100.0,46.2973,46.3156,46.1629,46.2118,217100.0
2011-03-17 11:50:00,75.65,75.79,75.58,75.66,324800.0,46.2118,46.2973,46.169,46.2179,324800.0
2011-03-17 12:00:00,75.69,75.85,75.66,75.83,209900.0,46.2362,46.334,46.2179,46.3217,209900.0
2011-03-17 12:10:00,75.84,75.94,75.79,75.94,233500.0,46.3279,46.3889,46.2973,46.3889,233500.0
2011-03-17 12:20:00,75.93,76.05,75.91,76.0,241200.0,46.3828,46.4561,46.3706,46.4256,241200.0
2011-03-17 12:30:00,76.0,76.1,75.94,75.97,188000.0,46.4256,46.4867,46.3889,46.4073,188000.0
2011-03-17 12:40:00,75.97,76.02,75.79,75.85,243000.0,46.4073,46.4378,46.2973,46.334,243000.0
2011-03-17 12:50:00,75.84,75.91,75.79,75.8,217300.0,46.3279,46.3706,46.2973,46.3034,217300.0
2011-03-17 13:00:00,75.79,75.9,75.77,75.89,377500.0,46.2973,46.3645,46.2851,46.3584,377500.0
2011-03-17 13:10:00,75.9,76.01,75.8,75.84,233600.0,46.3645,46.4317,46.3034,46.3279,233600.0
2011-03-17 13:20:00,75.84,75.9,75.47,75.49,394600.0,46.3279,46.3645,46.1018,46.114,394600.0
2011-03-17 13:30:00,75.49,75.68,75.36,75.67,461200.0,46.114,46.2301,46.0346,46.224,461200.0
2011-03-17 13:40:00,75.67,75.72,75.49,75.65,261800.0,46.224,46.2545,46.114,46.2118,261800.0
2011-03-17 13:50:00,75.65,75.67,75.39,75.62,435600.0,46.2118,46.224,46.053,46.1935,435600.0
2011-03-17 14:00:00,75.63,75.66,75.51,75.53,224300.0,46.1996,46.2179,46.1263,46.1385,224300.0
2011-03-17 14:10:00,75.53,75.65,75.42,75.6,349000.0,46.1385,46.2118,46.0713,46.1812,349000.0
2011-03-17 14:20:00,75.62,75.71,75.51,75.66,355100.0,46.1935,46.2484,46.1263,46.2179,355100.0
2011-03-17 14:30:00,75.66,75.86,75.65,75.8,577400.0,46.2179,46.3401,46.2118,46.3034,577400.0
2011-03-17 14:40:00,75.8,75.88,75.78,75.84,243600.0,46.3034,46.3523,46.2912,46.3279,243600.0
2011-03-17 14:50:00,75.84,76.08,75.84,75.93,525700.0,46.3279,46.4745,46.3279,46.3828,525700.0
2011-03-17 15:00:00,75.93,76.05,75.89,76.05,1112500.0,46.3828,46.4561,46.3584,46.4561,1112500.0
2011-03-17 15:10:00,76.05,76.06,75.93,76.0,512900.0,46.4561,46.4622,46.3828,46.4256,512900.0
2011-03-17 15:20:00,76.0,76.09,75.89,75.95,650900.0,46.4256,46.4806,46.3584,46.395,650900.0
2011-03-17 15:30:00,75.95,76.13,75.89,76.11,782600.0,46.395,46.505,46.3584,46.4928,782600.0
2011-03-17 15:40:00,76.11,76.39,76.11,76.31,1227300.0,46.4928,46.6638,46.4928,46.615,1227300.0
2011-03-17 15:50:00,76.3,76.31,76.02,76.05,1766000.0,46.6088,46.615,46.4378,46.4561,1766000.0
2011-03-18 09:30:00,76.69,76.86,76.54,76.59,1698900.0,47.0055,47.1097,46.9135,46.9442,1698900.0
2011-03-18 09:40:00,76.58,76.7,76.2,76.36,1155600.0,46.9381,47.0116,46.7051,46.8032,1155600.0
2011-03-18 09:50:00,76.35,76.61,76.33,76.51,745000.0,46.7971,46.9564,46.7848,46.8952,745000.0
2011-03-18 10:00:00,76.5,76.54,76.21,76.36,604700.0,46.889,46.9135,46.7113,46.8032,604700.0
2011-03-18 10:10:00,76.36,76.41,76.17,76.23,798500.0,46.8032,46.8339,46.6868,46.7235,798500.0
2011-03-18 10:20:00,76.21,76.35,76.11,76.22,488300.0,46.7113,46.7971,46.65,46.7174,488300.0
2011-03-18 10:30:00,76.22,76.32,76.16,76.26,644700.0,46.7174,46.7787,46.6806,46.7419,644700.0
2011-03-18 10:40:00,76.26,76.43,76.23,76.4,783800.0,46.7419,46.8461,46.7235,46.8277,783800.0
2011-03-18 10:50:00,76.39,76.51,76.36,76.5,480800.0,46.8216,46.8952,46.8032,46.889,480800.0
2011-03-18 11:00:00,76.49,76.6,76.44,76.47,915800.0,46.8829,46.9503,46.8522,46.8706,915800.0
2011-03-18 11:10:00,76.46,76.5,76.3,76.32,308000.0,46.8645,46.889,46.7664,46.7787,308000.0
2011-03-18 11:20:00,76.32,76.32,76.11,76.12,339500.0,46.7787,46.7787,46.65,46.6561,339500.0
2011-03-18 11:30:00,76.11,76.35,76.08,76.28,440900.0,46.65,46.7971,46.6316,46.7542,440900.0
2011-03-18 11:40:00,76.28,76.33,75.9,76.06,464100.0,46.7542,46.7848,46.5213,46.6193,464100.0
2011-03-18 11:50:00,76.05,76.2,75.99,76.13,336000.0,46.6132,46.7051,46.5764,46.6622,336000.0
2011-03-18 12:00:00,76.12,76.19,76.08,76.13,274000.0,46.6561,46.699,46.6316,46.6622,274000.0
2011-03-18 12:10:00,76.13,76.2,76.08,76.15,130600.0,46.6622,46.7051,46.6316,46.6745,130600.0
2011-03-18 12:20:00,76.15,76.3,76.11,76.21,208800.0,46.6745,46.7664,46.65,46.7113,208800.0
2011-03-18 12:30:00,76.24,76.26,76.09,76.1,183300.0,46.7297,46.7419,46.6377,46.6439,183300.0
2011-03-18 12:40:00,76.1,76.17,76.03,76.14,173200.0,46.6439,46.6868,46.6009,46.6684,173200.0
2011-03-18 12:50:00,76.14,76.15,75.96,75.98,166700.0,46.6684,46.6745,46.558,46.5703,166700.0
2011-03-18 13:00:00,75.97,76.08,75.97,76.03,142700.0,46.5642,46.6316,46.5642,46.6009,142700.0
2011-03-18 13:10:00,76.03,76.07,75.97,76.03,74700.0,46.6009,46.6255,46.5642,46.6009,74700.0
2011-03-18 13:20:00,76.03,76.05,75.9,76.03,161700.0,46.6009,46.6132,46.5213,46.6009,161700.0
2011-03-18 13:30:00,76.04,76.08,75.97,76.02,163600.0,46.6071,46.6316,46.5642,46.5948,163600.0
2011-03-18 13:40:00,76.02,76.04,75.91,75.98,114700.0,46.5948,46.6071,46.5274,46.5703,114700.0
2011-03-18 13:50:00,75.98,76.01,75.84,75.84,203500.0,46.5703,46.5887,46.4845,46.4845,203500.0
2011-03-18 14:00:00,75.83,75.87,75.78,75.8,165900.0,46.4784,46.5029,46.4477,46.46,165900.0
2011-03-18 14:10:00,75.81,75.82,75.48,75.51,1059500.0,46.4661,46.4722,46.2638,46.2822,1059500.0
2011-03-18 14:20:00,75.51,75.72,75.48,75.68,427500.0,46.2822,46.4109,46.2638,46.3864,427500.0
2011-03-18 14:30:00,75.69,75.81,75.59,75.77,441100.0,46.3926,46.4661,46.3313,46.4416,441100.0
2011-03-18 14:40:00,75.77,75.89,75.68,75.71,406300.0,46.4416,46.5151,46.3864,46.4048,406300.0
2011-03-18 14:50:00,75.71,75.76,75.39,75.44,704200.0,46.4048,46.4355,46.2087,46.2393,704200.0
2011-03-18 15:00:00,75.44,75.57,75.42,75.44,674300.0,46.2393,46.319,46.2271,46.2393,674300.0
2011-03-18 15:10:00,75.44,75.51,75.29,75.5,695800.0,46.2393,46.2822,46.1474,46.2761,695800.0
2011-03-18 15:20:00,75.5,75.55,75.4,75.42,543900.0,46.2761,46.3067,46.2148,46.2271,543900.0
2011-03-18 15:30:00,75.42,75.65,75.42,75.6,751100.0,46.2271,46.368,46.2271,46.3374,751100.0
2011-03-18 15:40:00,75.61,75.65,75.4,75.41,939800.0,46.3435,46.368,46.2148,46.2209,939800.0
2011-03-18 15:50:00,75.4,75.59,75.37,75.52,2566500.0,46.2148,46.3313,46.1964,46.2884,2566500.0
2011-03-21 09:30:00,76.7,76.91,76.55,76.78,1228200.0,47.0116,47.1403,46.9197,47.0606,1228200.0
2011-03-21 09:40:00,76.78,77.13,76.74,77.11,1262000.0,47.0606,47.2752,47.0361,47.2629,1262000.0
2011-03-21 09:50:00,77.1,77.17,77.06,77.15,1089300.0,47.2568,47.2997,47.2323,47.2874,1089300.0
2011-03-21 10:00:00,77.14,77.38,77.03,77.28,956300.0,47.2813,47.4284,47.2139,47.3671,956300.0
2011-03-21 10:10:00,77.28,77.42,77.27,77.41,598200.0,47.3671,47.4529,47.361,47.4468,598200.0
2011-03-21 10:20:00,77.41,77.48,77.33,77.48,653400.0,47.4468,47.4897,47.3978,47.4897,653400.0
2011-03-21 10:30:00,77.48,77.5,77.3,77.34,632200.0,47.4897,47.502,47.3794,47.4039,632200.0
2011-03-21 10:40:00,77.34,77.38,77.3,77.36,497300.0,47.4039,47.4284,47.3794,47.4161,497300.0
2011-03-21 10:50:00,77.37,77.38,77.27,77.35,401400.0,47.4223,47.4284,47.361,47.41,401400.0
2011-03-21 11:00:00,77.36,77.54,77.33,77.49,603400.0,47.4161,47.5265,47.3978,47.4958,603400.0
2011-03-21 11:10:00,77.49,77.5,77.38,77.48,268400.0,47.4958,47.502,47.4284,47.4897,268400.0
2011-03-21 11:20:00,77.48,77.49,77.37,77.39,490400.0,47.4897,47.4958,47.4223,47.4345,490400.0
2011-03-21 11:30:00,77.4,77.47,77.38,77.39,572100.0,47.4407,47.4836,47.4284,47.4345,572100.0
2011-03-21 11:40:00,77.4,77.47,77.38,77.42,358400.0,47.4407,47.4836,47.4284,47.4529,358400.0
2011-03-21 11:50:00,77.42,77.54,77.42,77.53,209200.0,47.4529,47.5265,47.4529,47.5203,209200.0
2011-03-21 12:00:00,77.54,77.56,77.49,77.52,234300.0,47.5265,47.5387,47.4958,47.5142,234300.0
2011-03-21 12:10:00,77.53,77.63,77.5,77.62,211000.0,47.5203,47.5816,47.502,47.5755,211000.0
2011-03-21 12:20:00,77.62,77.65,77.53,77.65,295300.0,47.5755,47.5939,47.5203,47.5939,295300.0
2011-03-21 12:30:00,77.65,77.67,77.59,77.61,266100.0,47.5939,47.6061,47.5571,47.5694,266100.0
2011-03-21 12:40:00,77.61,77.65,77.58,77.63,374600.0,47.5694,47.5939,47.551,47.5816,374600.0
2011-03-21 12:50:00,77.63,77.66,77.59,77.62,249800.0,47.5816,47.6,47.5571,47.5755,249800.0
2011-03-21 13:00:00,77.63,77.63,77.47,77.49,228300.0,47.5816,47.5816,47.4836,47.4958,228300.0
2011-03-21 13:10:00,77.49,77.51,77.43,77.46,178000.0,47.4958,47.5081,47.459,47.4774,178000.0
2011-03-21 13:20:00,77.46,77.5,77.36,77.4,169700.0,47.4774,47.502,47.4161,47.4407,169700.0
2011-03-21 13:30:00,77.4,77.44,77.33,77.42,203300.0,47.4407,47.4652,47.3978,47.4529,203300.0
2011-03-21 13:40:00,77.42,77.5,77.41,77.42,141100.0,47.4529,47.502,47.4468,47.4529,141100.0
2011-03-21 13:50:00,77.41,77.51,77.4,77.5,85700.0,47.4468,47.5081,47.4407,47.502,85700.0
2011-03-21 14:00:00,77.51,77.54,77.44,77.49,131100.0,47.5081,47.5265,47.4652,47.4958,131100.0
2011-03-21 14:10:00,77.5,77.56,77.47,77.52,99200.0,47.502,47.5387,47.4836,47.5142,99200.0
2011-03-21 14:20:00,77.52,77.56,77.47,77.54,104100.0,47.5142,47.5387,47.4836,47.5265,104100.0
2011-03-21 14:30:00,77.53,77.62,77.53,77.6,158500.0,47.5203,47.5755,47.5203,47.5632,158500.0
2011-03-21 14:40:00,77.61,77.61,77.51,77.52,164900.0,47.5694,47.5694,47.5081,47.5142,164900.0
2011-03-21 14:50:00,77.51,77.54,77.44,77.49,128800.0,47.5081,47.5265,47.4652,47.4958,128800.0
2011-03-21 15:00:00,77.48,77.56,77.47,77.55,346900.0,47.4897,47.5387,47.4836,47.5326,346900.0
2011-03-21 15:10:00,77.55,77.56,77.45,77.45,291700.0,47.5326,47.5387,47.4713,47.4713,291700.0
2011-03-21 15:20:00,77.45,77.46,77.36,77.46,430800.0,47.4713,47.4774,47.4161,47.4774,430800.0
2011-03-21 15:30:00,77.47,77.57,77.46,77.55,278300.0,47.4836,47.5449,47.4774,47.5326,278300.0
2011-03-21 15:40:00,77.54,77.61,77.5,77.6,571500.0,47.5265,47.5694,47.502,47.5632,571500.0
2011-03-21 15:50:00,77.6,77.7,77.56,77.68,880700.0,47.5632,47.6245,47.5387,47.6123,880700.0
2011-03-22 09:30:00,77.72,77.96,77.66,77.91,658800.0,47.6368,47.7839,47.6,47.7533,658800.0
2011-03-22 09:40:00,77.91,77.91,77.64,77.69,489600.0,47.7533,47.7533,47.5878,47.6184,489600.0
2011-03-22 09:50:00,77.69,77.8,77.52,77.52,369400.0,47.6184,47.6858,47.5142,47.5142,369400.0
2011-03-22 10:00:00,77.52,77.8,77.5,77.73,299300.0,47.5142,47.6858,47.502,47.6429,299300.0
2011-03-22 10:10:00,77.73,77.73,77.47,77.53,335800.0,47.6429,47.6429,47.4836,47.5203,335800.0
2011-03-22 10:20:00,77.53,77.73,77.48,77.71,241300.0,47.5203,47.6429,47.4897,47.6307,241300.0
2011-03-22 10:30:00,77.72,77.72,77.54,77.66,220300.0,47.6368,47.6368,47.5265,47.6,220300.0
2011-03-22 10:40:00,77.66,77.75,77.52,77.56,297300.0,47.6,47.6552,47.5142,47.5387,297300.0
2011-03-22 10:50:00,77.55,77.61,77.3,77.3,269700.0,47.5326,47.5694,47.3794,47.3794,269700.0
2011-03-22 11:00:00,77.3,77.44,77.29,77.44,239600.0,47.3794,47.4652,47.3732,47.4652,239600.0
2011-03-22 11:10:00,77.44,77.46,77.3,77.4,213700.0,47.4652,47.4774,47.3794,47.4407,213700.0
2011-03-22 11:20:00,77.4,77.54,77.35,77.51,157200.0,47.4407,47.5265,47.41,47.5081,157200.0
2011-03-22 11:30:00,77.51,77.6,77.41,77.51,149600.0,47.5081,47.5632,47.4468,47.5081,149600.0
2011-03-22 11:40:00,77.5,77.6,77.49,77.6,244100.0,47.502,47.5632,47.4958,47.5632,244100.0
2011-03-22 11:50:00,77.6,77.73,77.51,77.55,127900.0,47.5632,47.6429,47.5081,47.5326,127900.0
2011-03-22 12:00:00,77.56,77.61,77.5,77.51,125400.0,47.5387,47.5694,47.502,47.5081,125400.0
2011-03-22 12:10:00,77.51,77.66,77.46,77.61,137000.0,47.5081,47.6,47.4774,47.5694,137000.0
2011-03-22 12:20:00,77.61,77.7,77.55,77.55,180300.0,47.5694,47.6245,47.5326,47.5326,180300.0
2011-03-22 12:30:00,77.55,77.56,77.45,77.48,78500.0,47.5326,47.5387,47.4713,47.4897,78500.0
2011-03-22 12:40:00,77.47,77.57,77.39,77.55,80400.0,47.4836,47.5449,47.4345,47.5326,80400.0
2011-03-22 12:50:00,77.56,77.56,77.4,77.48,103800.0,47.5387,47.5387,47.4407,47.4897,103800.0
2011-03-22 13:00:00,77.48,77.51,77.42,77.43,100400.0,47.4897,47.5081,47.4529,47.459,100400.0
2011-03-22 13:10:00,77.44,77.52,77.42,77.46,48000.0,47.4652,47.5142,47.4529,47.4774,48000.0
2011-03-22 13:20:00,77.45,77.45,77.39,77.41,60800.0,47.4713,47.4713,47.4345,47.4468,60800.0
2011-03-22 13:30:00,77.41,77.49,77.36,77.44,85400.0,47.4468,47.4958,47.4161,47.4652,85400.0
2011-03-22 13:40:00,77.44,77.48,77.39,77.46,68700.0,47.4652,47.4897,47.4345,47.4774,68700.0
2011-03-22 13:50:00,77.47,77.6,77.47,77.53,100900.0,47.4836,47.5632,47.4836,47.5203,100900.0
2011-03-22 14:00:00,77.54,77.58,77.43,77.43,104600.0,47.5265,47.551,47.459,47.459,104600.0
2011-03-22 14:10:00,77.42,77.45,77.26,77.34,377800.0,47.4529,47.4713,47.3548,47.4039,377800.0
2011-03-22 14:20:00,77.35,77.41,77.28,77.34,163800.0,47.41,47.4468,47.3671,47.4039,163800.0
2011-03-22 14:30:00,77.35,77.42,77.32,77.4,207800.0,47.41,47.4529,47.3916,47.4407,207800.0
2011-03-22 14:40:00,77.4,77.47,77.39,77.44,203000.0,47.4407,47.4836,47.4345,47.4652,203000.0
2011-03-22 14:50:00,77.44,77.65,77.37,77.55,203000.0,47.4652,47.5939,47.4223,47.5326,203000.0
2011-03-22 15:00:00,77.55,77.6,77.42,77.48,209900.0,47.5326,47.5632,47.4529,47.4897,209900.0
2011-03-22 15:10:00,77.48,77.59,77.47,77.53,187200.0,47.4897,47.5571,47.4836,47.5203,187200.0
2011-03-22 15:20:00,77.54,77.59,77.52,77.56,140000.0,47.5265,47.5571,47.5142,47.5387,140000.0
2011-03-22 15:30:00,77.55,77.63,77.55,77.59,331300.0,47.5326,47.5816,47.5326,47.5571,331300.0
2011-03-22 15:40:00,77.58,77.65,77.51,77.56,280600.0,47.551,47.5939,47.5081,47.5387,280600.0
2011-03-22 15:50:00,77.57,77.61,77.49,77.52,809300.0,47.5449,47.5694,47.4958,47.5142,809300.0
2011-03-23 09:30:00,77.5,77.55,77.2,77.24,516500.0,47.502,47.5326,47.3181,47.3426,516500.0
2011-03-23 09:40:00,77.23,77.36,77.06,77.23,458900.0,47.3365,47.4161,47.2323,47.3365,458900.0
2011-03-23 09:50:00,77.24,77.59,77.22,77.52,381600.0,47.3426,47.5571,47.3303,47.5142,381600.0
2011-03-23 10:00:00,77.49,77.51,77.04,77.05,343400.0,47.4958,47.5081,47.22,47.2261,343400.0
2011-03-23 10:10:00,77.05,77.28,76.99,77.14,520700.0,47.2261,47.3671,47.1894,47.2813,520700.0
2011-03-23 10:20:00,77.11,77.31,77.09,77.31,203800.0,47.2629,47.3855,47.2507,47.3855,203800.0
2011-03-23 10:30:00,77.31,77.45,77.26,77.34,557000.0,47.3855,47.4713,47.3548,47.4039,557000.0
2011-03-23 10:40:00,77.38,77.39,77.09,77.19,224000.0,47.4284,47.4345,47.2507,47.3119,224000.0
2011-03-23 10:50:00,77.19,77.36,77.14,77.28,236500.0,47.3119,47.4161,47.2813,47.3671,236500.0
2011-03-23 11:00:00,77.29,77.32,77.13,77.22,221600.0,47.3732,47.3916,47.2752,47.3303,221600.0
2011-03-23 11:10:00,77.22,77.25,77.01,77.04,174600.0,47.3303,47.3487,47.2016,47.22,174600.0
2011-03-23 11:20:00,77.05,77.2,77.01,77.15,172500.0,47.2261,47.3181,47.2016,47.2874,172500.0
2011-03-23 11:30:00,77.16,77.27,77.11,77.17,133500.0,47.2936,47.361,47.2629,47.2997,133500.0
2011-03-23 11:40:00,77.18,77.29,77.12,77.18,163100.0,47.3058,47.3732,47.269,47.3058,163100.0
2011-03-23 11:50:00,77.18,77.27,77.15,77.19,145700.0,47.3058,47.361,47.2874,47.3119,145700.0
2011-03-23 12:00:00,77.19,77.26,77.12,77.13,141300.0,47.3119,47.3548,47.269,47.2752,141300.0
2011-03-23 12:10:00,77.13,77.22,77.09,77.2,125300.0,47.2752,47.3303,47.2507,47.3181,125300.0
2011-03-23 12:20:00,77.21,77.42,77.21,77.39,287400.0,47.3242,47.4529,47.3242,47.4345,287400.0
2011-03-23 12:30:00,77.4,77.43,77.31,77.4,273700.0,47.4407,47.459,47.3855,47.4407,273700.0
2011-03-23 12:40:00,77.41,77.54,77.39,77.41,167100.0,47.4468,47.5265,47.4345,47.4468,167100.0
2011-03-23 12:50:00,77.41,77.47,77.37,77.42,114500.0,47.4468,47.4836,47.4223,47.4529,114500.0
2011-03-23 13:00:00,77.42,77.47,77.35,77.4,93900.0,47.4529,47.4836,47.41,47.4407,93900.0
2011-03-23 13:10:00,77.4,77.55,77.37,77.5,124400.0,47.4407,47.5326,47.4223,47.502,124400.0
2011-03-23 13:20:00,77.49,77.51,77.43,77.5,100700.0,47.4958,47.5081,47.459,47.502,100700.0
2011-03-23 13:30:00,77.5,77.59,77.47,77.56,142200.0,47.502,47.5571,47.4836,47.5387,142200.0
2011-03-23 13:40:00,77.56,77.63,77.52,77.62,148900.0,47.5387,47.5816,47.5142,47.5755,148900.0
2011-03-23 13:50:00,77.63,77.75,77.58,77.58,247500.0,47.5816,47.6552,47.551,47.551,247500.0
2011-03-23 14:00:00,77.57,77.6,77.48,77.57,203800.0,47.5449,47.5632,47.4897,47.5449,203800.0
2011-03-23 14:10:00,77.56,77.56,77.45,77.48,83800.0,47.5387,47.5387,47.4713,47.4897,83800.0
2011-03-23 14:20:00,77.48,77.51,77.42,77.48,135000.0,47.4897,47.5081,47.4529,47.4897,135000.0
2011-03-23 14:30:00,77.47,77.53,77.45,77.5,65400.0,47.4836,47.5203,47.4713,47.502,65400.0
2011-03-23 14:40:00,77.5,77.63,77.47,77.62,130100.0,47.502,47.5816,47.4836,47.5755,130100.0
2011-03-23 14:50:00,77.62,77.84,77.62,77.8,370100.0,47.5755,47.7103,47.5755,47.6858,370100.0
2011-03-23 15:00:00,77.81,77.85,77.72,77.76,174800.0,47.692,47.7165,47.6368,47.6613,174800.0
2011-03-23 15:10:00,77.76,77.95,77.75,77.89,317700.0,47.6613,47.7778,47.6552,47.741,317700.0
2011-03-23 15:20:00,77.89,77.97,77.83,77.93,175100.0,47.741,47.79,47.7042,47.7655,175100.0
2011-03-23 15:30:00,77.92,77.93,77.77,77.84,368000.0,47.7594,47.7655,47.6674,47.7103,368000.0
2011-03-23 15:40:00,77.85,77.87,77.79,77.84,401500.0,47.7165,47.7287,47.6797,47.7103,401500.0
2011-03-23 15:50:00,77.85,77.88,77.68,77.69,753600.0,47.7165,47.7349,47.6123,47.6184,753600.0
2011-03-24 09:30:00,78.0,78.08,77.74,77.88,1121400.0,47.8084,47.8574,47.6491,47.7349,1121400.0
2011-03-24 09:40:00,77.87,77.89,77.6,77.8,1234300.0,47.7287,47.741,47.5632,47.6858,1234300.0
2011-03-24 09:50:00,77.8,77.88,77.57,77.59,589800.0,47.6858,47.7349,47.5449,47.5571,589800.0
2011-03-24 10:00:00,77.58,77.58,77.35,77.38,612400.0,47.551,47.551,47.41,47.4284,612400.0
2011-03-24 10:10:00,77.4,77.43,77.15,77.36,406900.0,47.4407,47.459,47.2874,47.4161,406900.0
2011-03-24 10:20:00,77.36,77.74,77.36,77.72,1146200.0,47.4161,47.6491,47.4161,47.6368,1146200.0
2011-03-24 10:30:00,77.72,77.83,77.68,77.77,256400.0,47.6368,47.7042,47.6123,47.6674,256400.0
2011-03-24 10:40:00,77.78,77.85,77.59,77.63,289500.0,47.6736,47.7165,47.5571,47.5816,289500.0
2011-03-24 10:50:00,77.63,77.97,77.63,77.91,363100.0,47.5816,47.79,47.5816,47.7533,363100.0
2011-03-24 11:00:00,77.91,78.0,77.88,77.89,516100.0,47.7533,47.8084,47.7349,47.741,516100.0
2011-03-24 11:10:00,77.9,78.01,77.89,77.96,111300.0,47.7471,47.8145,47.741,47.7839,111300.0
2011-03-24 11:20:00,77.96,78.07,77.82,77.85,678900.0,47.7839,47.8513,47.6981,47.7165,678900.0
2011-03-24 11:30:00,77.86,78.02,77.85,78.02,120900.0,47.7226,47.8207,47.7165,47.8207,120900.0
2011-03-24 11:40:00,78.02,78.03,77.86,77.92,164200.0,47.8207,47.8268,47.7226,47.7594,164200.0
2011-03-24 11:50:00,77.93,78.05,77.88,78.02,149200.0,47.7655,47.8391,47.7349,47.8207,149200.0
2011-03-24 12:00:00,78.02,78.13,78.01,78.01,188800.0,47.8207,47.8881,47.8145,47.8145,188800.0
2011-03-24 12:10:00,78.01,78.06,77.95,77.98,154100.0,47.8145,47.8452,47.7778,47.7962,154100.0
2011-03-24 12:20:00,77.98,78.04,77.91,77.98,160400.0,47.7962,47.8329,47.7533,47.7962,160400.0
2011-03-24 12:30:00,77.98,77.98,77.87,77.92,168100.0,47.7962,47.7962,47.7287,47.7594,168100.0
2011-03-24 12:40:00,77.92,77.93,77.84,77.84,99400.0,47.7594,47.7655,47.7103,47.7103,99400.0
2011-03-24 12:50:00,77.84,77.84,77.55,77.6,518900.0,47.7103,47.7103,47.5326,47.5632,518900.0
2011-03-24 13:00:00,77.6,77.76,77.58,77.68,162000.0,47.5632,47.6613,47.551,47.6123,162000.0
2011-03-24 13:10:00,77.68,77.75,77.65,77.73,106400.0,47.6123,47.6552,47.5939,47.6429,106400.0
2011-03-24 13:20:00,77.73,77.73,77.64,77.73,102600.0,47.6429,47.6429,47.5878,47.6429,102600.0
2011-03-24 13:30:00,77.72,77.79,77.71,77.72,84800.0,47.6368,47.6797,47.6307,47.6368,84800.0
2011-03-24 13:40:00,77.73,77.77,77.58,77.64,177000.0,47.6429,47.6674,47.551,47.5878,177000.0
2011-03-24 13:50:00,77.64,77.79,77.59,77.78,109300.0,47.5878,47.6797,47.5571,47.6736,109300.0
2011-03-24 14:00:00,77.77,77.86,77.76,77.84,148400.0,47.6674,47.7226,47.6613,47.7103,148400.0
2011-03-24 14:10:00,77.85,77.85,77.76,77.81,144500.0,47.7165,47.7165,47.6613,47.692,144500.0
2011-03-24 14:20:00,77.82,77.85,77.75,77.79,102100.0,47.6981,47.7165,47.6552,47.6797,102100.0
2011-03-24 14:30:00,77.79,77.89,77.79,77.84,94900.0,47.6797,47.741,47.6797,47.7103,94900.0
2011-03-24 14:40:00,77.84,77.97,77.84,77.92,131300.0,47.7103,47.79,47.7103,47.7594,131300.0
2011-03-24 14:50:00,77.93,77.99,77.92,77.94,98500.0,47.7655,47.8023,47.7594,47.7716,98500.0
2011-03-24 15:00:00,77.94,77.95,77.84,77.9,134100.0,47.7716,47.7778,47.7103,47.7471,134100.0
2011-03-24 15:10:00,77.9,78.03,77.87,78.01,180800.0,47.7471,47.8268,47.7287,47.8145,180800.0
2011-03-24 15:20:00,78.0,78.06,77.95,77.95,279900.0,47.8084,47.8452,47.7778,47.7778,279900.0
2011-03-24 15:30:00,77.96,78.02,77.91,77.97,350600.0,47.7839,47.8207,47.7533,47.79,350600.0
2011-03-24 15:40:00,77.97,78.0,77.92,77.97,520500.0,47.79,47.8084,47.7594,47.79,520500.0
2011-03-24 15:50:00,77.97,77.98,77.89,77.94,964100.0,47.79,47.7962,47.741,47.7716,964100.0
2011-03-25 09:30:00,78.07,78.08,77.81,77.82,881800.0,47.8513,47.8574,47.692,47.6981,881800.0
2011-03-25 09:40:00,77.82,78.01,77.79,77.98,361100.0,47.6981,47.8145,47.6797,47.7962,361100.0
2011-03-25 09:50:00,77.99,78.18,77.94,78.17,275300.0,47.8023,47.9187,47.7716,47.9126,275300.0
2011-03-25 10:00:00,78.16,78.35,78.12,78.34,223400.0,47.9065,48.0229,47.882,48.0168,223400.0
2011-03-25 10:10:00,78.35,78.44,78.24,78.28,293800.0,48.0229,48.0781,47.9555,47.98,293800.0
2011-03-25 10:20:00,78.28,78.48,78.28,78.41,277800.0,47.98,48.1026,47.98,48.0597,277800.0
2011-03-25 10:30:00,78.42,78.49,78.31,78.34,310800.0,48.0658,48.1088,47.9984,48.0168,310800.0
2011-03-25 10:40:00,78.35,78.52,78.35,78.49,203000.0,48.0229,48.1271,48.0229,48.1088,203000.0
2011-03-25 10:50:00,78.49,78.66,78.49,78.61,261900.0,48.1088,48.2129,48.1088,48.1823,261900.0
2011-03-25 11:00:00,78.61,78.67,78.55,78.65,232000.0,48.1823,48.2191,48.1455,48.2068,232000.0
2011-03-25 11:10:00,78.65,78.65,78.5,78.61,207000.0,48.2068,48.2068,48.1149,48.1823,207000.0
2011-03-25 11:20:00,78.62,78.62,78.53,78.59,212100.0,48.1884,48.1884,48.1333,48.17,212100.0
2011-03-25 11:30:00,78.58,78.7,78.57,78.63,135000.0,48.1639,48.2375,48.1578,48.1946,135000.0
2011-03-25 11:40:00,78.62,78.78,78.59,78.74,152800.0,48.1884,48.2865,48.17,48.262,152800.0
2011-03-25 11:50:00,78.74,78.74,78.57,78.64,106800.0,48.262,48.262,48.1578,48.2007,106800.0
2011-03-25 12:00:00,78.65,78.7,78.6,78.7,108900.0,48.2068,48.2375,48.1762,48.2375,108900.0
2011-03-25 12:10:00,78.7,78.81,78.67,78.79,155500.0,48.2375,48.3049,48.2191,48.2926,155500.0
2011-03-25 12:20:00,78.78,78.79,78.69,78.69,167500.0,48.2865,48.2926,48.2313,48.2313,167500.0
2011-03-25 12:30:00,78.69,78.7,78.47,78.55,240100.0,48.2313,48.2375,48.0965,48.1455,240100.0
2011-03-25 12:40:00,78.55,78.56,78.43,78.47,77600.0,48.1455,48.1517,48.072,48.0965,77600.0
2011-03-25 12:50:00,78.48,78.52,78.42,78.44,89600.0,48.1026,48.1271,48.0658,48.0781,89600.0
2011-03-25 13:00:00,78.44,78.46,78.33,78.45,102800.0,48.0781,48.0904,48.0107,48.0842,102800.0
2011-03-25 13:10:00,78.44,78.46,78.31,78.32,181000.0,48.0781,48.0904,47.9984,48.0046,181000.0
2011-03-25 13:20:00,78.31,78.43,78.29,78.42,259400.0,47.9984,48.072,47.9862,48.0658,259400.0
2011-03-25 13:30:00,78.41,78.51,78.35,78.5,119300.0,48.0597,48.121,48.0229,48.1149,119300.0
2011-03-25 13:40:00,78.5,78.62,78.5,78.61,55000.0,48.1149,48.1884,48.1149,48.1823,55000.0
2011-03-25 13:50:00,78.62,78.65,78.48,78.54,131300.0,48.1884,48.2068,48.1026,48.1394,131300.0
2011-03-25 14:00:00,78.54,78.62,78.47,78.62,266300.0,48.1394,48.1884,48.0965,48.1884,266300.0
2011-03-25 14:10:00,78.63,78.73,78.63,78.64,90300.0,48.1946,48.2559,48.1946,48.2007,90300.0
2011-03-25 14:20:00,78.65,78.68,78.57,78.62,122600.0,48.2068,48.2252,48.1578,48.1884,122600.0
2011-03-25 14:30:00,78.62,78.67,78.51,78.67,116300.0,48.1884,48.2191,48.121,48.2191,116300.0
2011-03-25 14:40:00,78.67,78.76,78.61,78.72,119200.0,48.2191,48.2742,48.1823,48.2497,119200.0
2011-03-25 14:50:00,78.73,78.83,78.73,78.78,74700.0,48.2559,48.3171,48.2559,48.2865,74700.0
2011-03-25 15:00:00,78.78,78.82,78.71,78.79,122400.0,48.2865,48.311,48.2436,48.2926,122400.0
2011-03-25 15:10:00,78.79,78.89,78.74,78.86,169400.0,48.2926,48.3539,48.262,48.3355,169400.0
2011-03-25 15:20:00,78.86,78.9,78.76,78.77,219600.0,48.3355,48.3601,48.2742,48.2804,219600.0
2011-03-25 15:30:00,78.77,78.85,78.72,78.85,733200.0,48.2804,48.3294,48.2497,48.3294,733200.0
2011-03-25 15:40:00,78.84,78.88,78.66,78.74,507200.0,48.3233,48.3478,48.2129,48.262,507200.0
2011-03-25 15:50:00,78.74,78.75,78.64,78.66,1242500.0,48.262,48.2681,48.2007,48.2129,1242500.0
2011-03-28 09:30:00,78.5,78.73,78.34,78.7,869700.0,48.1149,48.2559,48.0168,48.2375,869700.0
2011-03-28 09:40:00,78.71,79.04,78.58,78.93,505700.0,48.2436,48.4459,48.1639,48.3784,505700.0
2011-03-28 09:50:00,78.92,79.16,78.87,78.95,715300.0,48.3723,48.5194,48.3417,48.3907,715300.0
2011-03-28 10:00:00,78.97,79.15,78.9,79.13,414000.0,48.403,48.5133,48.3601,48.501,414000.0
2011-03-28 10:10:00,79.14,79.36,79.14,79.33,476100.0,48.5072,48.642,48.5072,48.6236,476100.0
2011-03-28 10:20:00,79.32,79.4,79.19,79.21,254600.0,48.6175,48.6665,48.5378,48.5501,254600.0
2011-03-28 10:30:00,79.2,79.34,79.15,79.31,260300.0,48.5439,48.6297,48.5133,48.6114,260300.0
2011-03-28 10:40:00,79.32,79.38,79.25,79.3,150300.0,48.6175,48.6543,48.5746,48.6052,150300.0
2011-03-28 10:50:00,79.32,79.34,79.06,79.09,254000.0,48.6175,48.6297,48.4581,48.4765,254000.0
2011-03-28 11:00:00,79.08,79.14,78.96,79.1,195700.0,48.4704,48.5072,48.3968,48.4826,195700.0
2011-03-28 11:10:00,79.1,79.17,79.0,79.0,156200.0,48.4826,48.5255,48.4213,48.4213,156200.0
2011-03-28 11:20:00,79.0,79.11,78.99,79.1,94000.0,48.4213,48.4888,48.4152,48.4826,94000.0
2011-03-28 11:30:00,79.09,79.1,78.87,78.89,397100.0,48.4765,48.4826,48.3417,48.3539,397100.0
2011-03-28 11:40:00,78.89,78.96,78.8,78.93,328400.0,48.3539,48.3968,48.2988,48.3784,328400.0
2011-03-28 11:50:00,78.93,78.99,78.91,78.97,177900.0,48.3784,48.4152,48.3662,48.403,177900.0
2011-03-28 12:00:00,78.97,79.12,78.96,79.07,167500.0,48.403,48.4949,48.3968,48.4642,167500.0
2011-03-28 12:10:00,79.07,79.08,78.97,78.97,108300.0,48.4642,48.4704,48.403,48.403,108300.0
2011-03-28 12:20:00,78.98,79.05,78.98,79.0,253200.0,48.4091,48.452,48.4091,48.4213,253200.0
2011-03-28 12:30:00,79.0,79.05,78.99,79.01,228500.0,48.4213,48.452,48.4152,48.4275,228500.0
2011-03-28 12:40:00,79.01,79.08,79.0,79.06,75400.0,48.4275,48.4704,48.4213,48.4581,75400.0
2011-03-28 12:50:00,79.06,79.12,79.04,79.1,86800.0,48.4581,48.4949,48.4459,48.4826,86800.0
2011-03-28 13:00:00,79.1,79.16,79.07,79.14,250400.0,48.4826,48.5194,48.4642,48.5072,250400.0
2011-03-28 13:10:00,79.14,79.23,79.14,79.19,137900.0,48.5072,48.5623,48.5072,48.5378,137900.0
2011-03-28 13:20:00,79.19,79.28,79.19,79.26,101500.0,48.5378,48.593,48.5378,48.5807,101500.0
2011-03-28 13:30:00,79.26,79.28,79.17,79.21,84800.0,48.5807,48.593,48.5255,48.5501,84800.0
2011-03-28 13:40:00,79.21,79.26,79.2,79.2,49200.0,48.5501,48.5807,48.5439,48.5439,49200.0
2011-03-28 13:50:00,79.2,79.22,79.15,79.16,80000.0,48.5439,48.5562,48.5133,48.5194,80000.0
2011-03-28 14:00:00,79.16,79.17,79.08,79.1,94700.0,48.5194,48.5255,48.4704,48.4826,94700.0
2011-03-28 14:10:00,79.1,79.13,79.05,79.06,156300.0,48.4826,48.501,48.452,48.4581,156300.0
2011-03-28 14:20:00,79.06,79.09,78.98,79.03,137300.0,48.4581,48.4765,48.4091,48.4397,137300.0
2011-03-28 14:30:00,79.03,79.14,79.03,79.13,133100.0,48.4397,48.5072,48.4397,48.501,133100.0
2011-03-28 14:40:00,79.12,79.14,79.02,79.05,93800.0,48.4949,48.5072,48.4336,48.452,93800.0
2011-03-28 14:50:00,79.05,79.06,78.97,79.01,144100.0,48.452,48.4581,48.403,48.4275,144100.0
2011-03-28 15:00:00,79.02,79.13,78.96,79.04,313900.0,48.4336,48.501,48.3968,48.4459,313900.0
2011-03-28 15:10:00,79.04,79.06,78.99,78.99,115200.0,48.4459,48.4581,48.4152,48.4152,115200.0
2011-03-28 15:20:00,78.99,78.99,78.8,78.82,463800.0,48.4152,48.4152,48.2988,48.311,463800.0
2011-03-28 15:30:00,78.82,78.91,78.81,78.88,312200.0,48.311,48.3662,48.3049,48.3478,312200.0
2011-03-28 15:40:00,78.87,78.89,78.62,78.64,768800.0,48.3417,48.3539,48.1884,48.2007,768800.0
2011-03-28 15:50:00,78.63,78.73,78.49,78.53,781400.0,48.1946,48.2559,48.1088,48.1333,781400.0
2011-03-29 09:30:00,78.4,78.66,78.38,78.5,1087700.0,48.0536,48.2129,48.0413,48.1149,1087700.0
2011-03-29 09:40:00,78.5,78.5,78.13,78.22,1191900.0,48.1149,48.1149,47.8881,47.9433,1191900.0
2011-03-29 09:50:00,78.21,78.3,78.15,78.2,341500.0,47.9371,47.9923,47.9004,47.931,341500.0
2011-03-29 10:00:00,78.21,78.55,78.14,78.34,458500.0,47.9371,48.1455,47.8942,48.0168,458500.0
2011-03-29 10:10:00,78.35,78.69,78.35,78.69,658300.0,48.0229,48.2313,48.0229,48.2313,658300.0
2011-03-29 10:20:00,78.69,78.72,78.51,78.51,319800.0,48.2313,48.2497,48.121,48.121,319800.0
2011-03-29 10:30:00,78.52,78.69,78.51,78.56,222700.0,48.1271,48.2313,48.121,48.1517,222700.0
2011-03-29 10:40:00,78.56,78.86,78.54,78.79,243200.0,48.1517,48.3355,48.1394,48.2926,243200.0
2011-03-29 10:50:00,78.79,78.91,78.73,78.82,317300.0,48.2926,48.3662,48.2559,48.311,317300.0
2011-03-29 11:00:00,78.83,78.93,78.73,78.91,225800.0,48.3171,48.3784,48.2559,48.3662,225800.0
2011-03-29 11:10:00,78.9,78.9,78.77,78.86,121900.0,48.3601,48.3601,48.2804,48.3355,121900.0
2011-03-29 11:20:00,78.87,79.11,78.86,79.05,210400.0,48.3417,48.4888,48.3355,48.452,210400.0
2011-03-29 11:30:00,79.04,79.12,79.03,79.09,849500.0,48.4459,48.4949,48.4397,48.4765,849500.0
2011-03-29 11:40:00,79.08,79.13,78.98,79.0,96700.0,48.4704,48.501,48.4091,48.4213,96700.0
2011-03-29 11:50:00,79.0,79.06,78.96,79.02,369100.0,48.4213,48.4581,48.3968,48.4336,369100.0
2011-03-29 12:00:00,79.01,79.05,78.95,79.02,314000.0,48.4275,48.452,48.3907,48.4336,314000.0
2011-03-29 12:10:00,79.02,79.11,79.02,79.09,280600.0,48.4336,48.4888,48.4336,48.4765,280600.0
2011-03-29 12:20:00,79.09,79.11,79.0,79.01,538700.0,48.4765,48.4888,48.4213,48.4275,538700.0
2011-03-29 12:30:00,79.01,79.03,78.98,78.99,352100.0,48.4275,48.4397,48.4091,48.4152,352100.0
2011-03-29 12:40:00,78.99,79.03,78.95,79.01,227700.0,48.4152,48.4397,48.3907,48.4275,227700.0
2011-03-29 12:50:00,79.0,79.2,78.99,79.2,741300.0,48.4213,48.5439,48.4152,48.5439,741300.0
2011-03-29 13:00:00,79.19,79.36,79.19,79.3,585800.0,48.5378,48.642,48.5378,48.6052,585800.0
2011-03-29 13:10:00,79.3,79.37,79.19,79.24,427200.0,48.6052,48.6481,48.5378,48.5684,427200.0
2011-03-29 13:20:00,79.24,79.26,79.13,79.19,110000.0,48.5684,48.5807,48.501,48.5378,110000.0
2011-03-29 13:30:00,79.2,79.3,79.19,79.22,105100.0,48.5439,48.6052,48.5378,48.5562,105100.0
2011-03-29 13:40:00,79.22,79.24,79.17,79.22,85700.0,48.5562,48.5684,48.5255,48.5562,85700.0
2011-03-29 13:50:00,79.21,79.31,79.18,79.29,190100.0,48.5501,48.6114,48.5317,48.5991,190100.0
2011-03-29 14:00:00,79.29,79.49,79.28,79.48,461200.0,48.5991,48.7217,48.593,48.7155,461200.0
2011-03-29 14:10:00,79.47,79.56,79.45,79.52,298100.0,48.7094,48.7646,48.6972,48.7401,298100.0
2011-03-29 14:20:00,79.52,79.53,79.44,79.47,134000.0,48.7401,48.7462,48.691,48.7094,134000.0
2011-03-29 14:30:00,79.47,79.54,79.45,79.5,189800.0,48.7094,48.7523,48.6972,48.7278,189800.0
2011-03-29 14:40:00,79.51,79.58,79.51,79.56,180500.0,48.7339,48.7768,48.7339,48.7646,180500.0
2011-03-29 14:50:00,79.56,79.62,79.54,79.57,415600.0,48.7646,48.8014,48.7523,48.7707,415600.0
2011-03-29 15:00:00,79.58,79.62,79.46,79.51,469100.0,48.7768,48.8014,48.7033,48.7339,469100.0
2011-03-29 15:10:00,79.51,79.6,79.48,79.53,227900.0,48.7339,48.7891,48.7155,48.7462,227900.0
2011-03-29 15:20:00,79.53,79.58,79.49,79.57,343400.0,48.7462,48.7768,48.7217,48.7707,343400.0
2011-03-29 15:30:00,79.58,79.62,79.55,79.58,642000.0,48.7768,48.8014,48.7585,48.7768,642000.0
2011-03-29 15:40:00,79.59,79.59,79.47,79.5,586000.0,48.783,48.783,48.7094,48.7278,586000.0
2011-03-29 15:50:00,79.51,79.53,79.41,79.48,801200.0,48.7339,48.7462,48.6726,48.7155,801200.0
2011-03-30 09:30:00,79.98,80.16,79.8,80.11,1643200.0,49.022,49.1323,48.9117,49.1017,1643200.0
2011-03-30 09:40:00,80.11,80.36,80.04,80.1,1324300.0,49.1017,49.2549,49.0588,49.0956,1324300.0
2011-03-30 09:50:00,80.09,80.24,80.02,80.12,794400.0,49.0894,49.1814,49.0465,49.1078,794400.0
2011-03-30 10:00:00,80.14,80.19,79.88,79.89,460200.0,49.1201,49.1507,48.9607,48.9669,460200.0
2011-03-30 10:10:00,79.89,79.99,79.75,79.96,470400.0,48.9669,49.0281,48.881,49.0098,470400.0
2011-03-30 10:20:00,79.97,80.03,79.69,79.7,810800.0,49.0159,49.0527,48.8443,48.8504,810800.0
2011-03-30 10:30:00,79.71,79.78,79.34,79.4,1764200.0,48.8565,48.8994,48.6297,48.6665,1764200.0
2011-03-30 10:40:00,79.41,79.61,79.33,79.59,1325500.0,48.6726,48.7952,48.6236,48.783,1325500.0
2011-03-30 10:50:00,79.6,79.69,79.5,79.61,802100.0,48.7891,48.8443,48.7278,48.7952,802100.0
2011-03-30 11:00:00,79.61,79.63,79.44,79.54,335700.0,48.7952,48.8075,48.691,48.7523,335700.0
2011-03-30 11:10:00,79.54,79.59,79.46,79.51,805900.0,48.7523,48.783,48.7033,48.7339,805900.0
2011-03-30 11:20:00,79.51,79.84,79.47,79.83,570700.0,48.7339,48.9362,48.7094,48.9301,570700.0
2011-03-30 11:30:00,79.84,79.98,79.8,79.98,607700.0,48.9362,49.022,48.9117,49.022,607700.0
2011-03-30 11:40:00,79.98,80.09,79.98,80.02,485700.0,49.022,49.0894,49.022,49.0465,485700.0
2011-03-30 11:50:00,80.03,80.08,79.99,80.04,538400.0,49.0527,49.0833,49.0281,49.0588,538400.0
2011-03-30 12:00:00,80.04,80.08,79.99,80.01,277300.0,49.0588,49.0833,49.0281,49.0404,277300.0
2011-03-30 12:10:00,80.01,80.26,80.0,80.17,742000.0,49.0404,49.1936,49.0343,49.1385,742000.0
2011-03-30 12:20:00,80.17,80.28,80.11,80.14,259100.0,49.1385,49.2059,49.1017,49.1201,259100.0
2011-03-30 12:30:00,80.14,80.2,80.13,80.17,182400.0,49.1201,49.1569,49.114,49.1385,182400.0
2011-03-30 12:40:00,80.17,80.2,80.13,80.17,67700.0,49.1385,49.1569,49.114,49.1385,67700.0
2011-03-30 12:50:00,80.17,80.24,80.13,80.21,164500.0,49.1385,49.1814,49.114,49.163,164500.0
2011-03-30 13:00:00,80.22,80.37,80.22,80.33,307600.0,49.1691,49.2611,49.1691,49.2365,307600.0
2011-03-30 13:10:00,80.33,80.33,80.24,80.25,76800.0,49.2365,49.2365,49.1814,49.1875,76800.0
2011-03-30 13:20:00,80.25,80.28,80.2,80.24,54300.0,49.1875,49.2059,49.1569,49.1814,54300.0
2011-03-30 13:30:00,80.24,80.29,80.2,80.25,116200.0,49.1814,49.212,49.1569,49.1875,116200.0
2011-03-30 13:40:00,80.25,80.31,80.24,80.28,53600.0,49.1875,49.2243,49.1814,49.2059,53600.0
2011-03-30 13:50:00,80.28,80.33,80.22,80.33,85000.0,49.2059,49.2365,49.1691,49.2365,85000.0
2011-03-30 14:00:00,80.33,80.34,80.27,80.3,179500.0,49.2365,49.2427,49.1998,49.2182,179500.0
2011-03-30 14:10:00,80.31,80.32,80.2,80.2,118300.0,49.2243,49.2304,49.1569,49.1569,118300.0
2011-03-30 14:20:00,80.19,80.28,80.18,80.26,169800.0,49.1507,49.2059,49.1446,49.1936,169800.0
2011-03-30 14:30:00,80.26,80.29,80.21,80.23,87400.0,49.1936,49.212,49.163,49.1752,87400.0
2011-03-30 14:40:00,80.24,80.27,80.11,80.12,166000.0,49.1814,49.1998,49.1017,49.1078,166000.0
2011-03-30 14:50:00,80.13,80.13,80.05,80.06,103400.0,49.114,49.114,49.0649,49.071,103400.0
2011-03-30 15:00:00,80.05,80.11,79.96,79.96,264600.0,49.0649,49.1017,49.0098,49.0098,264600.0
2011-03-30 15:10:00,79.96,80.04,79.93,80.04,210000.0,49.0098,49.0588,48.9914,49.0588,210000.0
2011-03-30 15:20:00,80.04,80.05,79.94,79.97,135600.0,49.0588,49.0649,48.9975,49.0159,135600.0
2011-03-30 15:30:00,79.96,80.1,79.93,80.07,290000.0,49.0098,49.0956,48.9914,49.0772,290000.0
2011-03-30 15:40:00,80.07,80.13,80.0,80.02,416200.0,49.0772,49.114,49.0343,49.0465,416200.0
2011-03-30 15:50:00,80.02,80.07,79.99,80.01,688600.0,49.0465,49.0772,49.0281,49.0404,688600.0
2011-03-31 09:30:00,80.43,80.97,80.31,80.85,1369700.0,49.2978,49.6288,49.2243,49.5553,1369700.0
2011-03-31 09:40:00,80.85,80.85,80.47,80.55,646900.0,49.5553,49.5553,49.3223,49.3714,646900.0
2011-03-31 09:50:00,80.56,80.62,80.36,80.59,677000.0,49.3775,49.4143,49.2549,49.3959,677000.0
2011-03-31 10:00:00,80.59,80.67,80.25,80.31,660800.0,49.3959,49.4449,49.1875,49.2243,660800.0
2011-03-31 10:10:00,80.31,80.41,80.17,80.29,338100.0,49.2243,49.2856,49.1385,49.212,338100.0
2011-03-31 10:20:00,80.29,80.48,80.28,80.46,228200.0,49.212,49.3285,49.2059,49.3162,228200.0
2011-03-31 10:30:00,80.45,80.51,80.37,80.4,387000.0,49.3101,49.3469,49.2611,49.2794,387000.0
2011-03-31 10:40:00,80.4,80.46,80.33,80.36,231500.0,49.2794,49.3162,49.2365,49.2549,231500.0
2011-03-31 10:50:00,80.35,80.47,80.3,80.43,226000.0,49.2488,49.3223,49.2182,49.2978,226000.0
2011-03-31 11:00:00,80.42,80.44,80.13,80.13,455700.0,49.2917,49.304,49.114,49.114,455700.0
2011-03-31 11:10:00,80.12,80.33,80.11,80.28,299000.0,49.1078,49.2365,49.1017,49.2059,299000.0
2011-03-31 11:20:00,80.28,80.35,80.16,80.16,276500.0,49.2059,49.2488,49.1323,49.1323,276500.0
2011-03-31 11:30:00,80.17,80.2,79.99,80.18,451200.0,49.1385,49.1569,49.0281,49.1446,451200.0
2011-03-31 11:40:00,80.18,80.28,80.11,80.25,237700.0,49.1446,49.2059,49.1017,49.1875,237700.0
2011-03-31 11:50:00,80.24,80.28,80.12,80.17,140400.0,49.1814,49.2059,49.1078,49.1385,140400.0
2011-03-31 12:00:00,80.17,80.24,80.13,80.22,163800.0,49.1385,49.1814,49.114,49.1691,163800.0
2011-03-31 12:10:00,80.22,80.24,80.16,80.22,96800.0,49.1691,49.1814,49.1323,49.1691,96800.0
2011-03-31 12:20:00,80.22,80.4,80.19,80.37,123400.0,49.1691,49.2794,49.1507,49.2611,123400.0
2011-03-31 12:30:00,80.38,80.42,80.34,80.35,81600.0,49.2672,49.2917,49.2427,49.2488,81600.0
2011-03-31 12:40:00,80.35,80.46,80.35,80.38,119600.0,49.2488,49.3162,49.2488,49.2672,119600.0
2011-03-31 12:50:00,80.38,80.46,80.37,80.43,80400.0,49.2672,49.3162,49.2611,49.2978,80400.0
2011-03-31 13:00:00,80.43,80.44,80.35,80.41,136700.0,49.2978,49.304,49.2488,49.2856,136700.0
2011-03-31 13:10:00,80.41,80.41,80.28,80.31,100300.0,49.2856,49.2856,49.2059,49.2243,100300.0
2011-03-31 13:20:00,80.31,80.31,80.25,80.25,133200.0,49.2243,49.2243,49.1875,49.1875,133200.0
2011-03-31 13:30:00,80.26,80.39,80.26,80.35,203200.0,49.1936,49.2733,49.1936,49.2488,203200.0
2011-03-31 13:40:00,80.34,80.35,80.24,80.25,765000.0,49.2427,49.2488,49.1814,49.1875,765000.0
2011-03-31 13:50:00,80.25,80.27,80.22,80.24,242100.0,49.1875,49.1998,49.1691,49.1814,242100.0
2011-03-31 14:00:00,80.24,80.28,80.2,80.25,490800.0,49.1814,49.2059,49.1569,49.1875,490800.0
2011-03-31 14:10:00,80.25,80.27,80.17,80.22,668400.0,49.1875,49.1998,49.1385,49.1691,668400.0
2011-03-31 14:20:00,80.22,80.22,80.04,80.05,339100.0,49.1691,49.1691,49.0588,49.0649,339100.0
2011-03-31 14:30:00,80.05,80.08,80.02,80.06,476300.0,49.0649,49.0833,49.0465,49.071,476300.0
2011-03-31 14:40:00,80.06,80.21,80.05,80.17,213200.0,49.071,49.163,49.0649,49.1385,213200.0
2011-03-31 14:50:00,80.17,80.19,80.1,80.19,622800.0,49.1385,49.1507,49.0956,49.1507,622800.0
2011-03-31 15:00:00,80.18,80.19,80.11,80.11,332300.0,49.1446,49.1507,49.1017,49.1017,332300.0
2011-03-31 15:10:00,80.12,80.13,80.03,80.08,429700.0,49.1078,49.114,49.0527,49.0833,429700.0
2011-03-31 15:20:00,80.09,80.1,80.0,80.01,180200.0,49.0894,49.0956,49.0343,49.0404,180200.0
2011-03-31 15:30:00,80.01,80.02,79.87,79.97,417000.0,49.0404,49.0465,48.9546,49.0159,417000.0
2011-03-31 15:40:00,79.98,80.03,79.8,79.86,572200.0,49.022,49.0527,48.9117,48.9485,572200.0
2011-03-31 15:50:00,79.87,79.92,79.72,79.78,1055400.0,48.9546,48.9852,48.8627,48.8994,1055400.0
2011-04-01 09:30:00,80.45,80.65,80.31,80.64,1307000.0,49.3101,49.4327,49.2243,49.4265,1307000.0
2011-04-01 09:40:00,80.66,80.69,80.16,80.16,931300.0,49.4388,49.4572,49.1323,49.1323,931300.0
2011-04-01 09:50:00,80.17,80.38,80.1,80.29,605200.0,49.1385,49.2672,49.0956,49.212,605200.0
2011-04-01 10:00:00,80.3,80.49,80.25,80.49,487600.0,49.2182,49.3346,49.1875,49.3346,487600.0
2011-04-01 10:10:00,80.49,80.61,80.43,80.5,490600.0,49.3346,49.4082,49.2978,49.3407,490600.0
2011-04-01 10:20:00,80.5,80.55,80.38,80.42,434900.0,49.3407,49.3714,49.2672,49.2917,434900.0
2011-04-01 10:30:00,80.43,80.55,80.38,80.38,146800.0,49.2978,49.3714,49.2672,49.2672,146800.0
2011-04-01 10:40:00,80.37,80.37,80.05,80.2,444900.0,49.2611,49.2611,49.0649,49.1569,444900.0
2011-04-01 10:50:00,80.2,80.39,80.18,80.35,239300.0,49.1569,49.2733,49.1446,49.2488,239300.0
2011-04-01 11:00:00,80.36,80.48,80.32,80.4,379900.0,49.2549,49.3285,49.2304,49.2794,379900.0
2011-04-01 11:10:00,80.4,80.46,80.38,80.44,201900.0,49.2794,49.3162,49.2672,49.304,201900.0
2011-04-01 11:20:00,80.44,80.59,80.42,80.49,412300.0,49.304,49.3959,49.2917,49.3346,412300.0
2011-04-01 11:30:00,80.49,80.54,80.41,80.47,199200.0,49.3346,49.3653,49.2856,49.3223,199200.0
2011-04-01 11:40:00,80.47,80.48,80.37,80.42,189300.0,49.3223,49.3285,49.2611,49.2917,189300.0
2011-04-01 11:50:00,80.42,80.48,80.38,80.46,132700.0,49.2917,49.3285,49.2672,49.3162,132700.0
2011-04-01 12:00:00,80.46,80.49,80.42,80.47,144500.0,49.3162,49.3346,49.2917,49.3223,144500.0
2011-04-01 12:10:00,80.47,80.48,80.29,80.31,160300.0,49.3223,49.3285,49.212,49.2243,160300.0
2011-04-01 12:20:00,80.3,80.38,80.27,80.36,69500.0,49.2182,49.2672,49.1998,49.2549,69500.0
2011-04-01 12:30:00,80.36,80.41,80.3,80.33,139500.0,49.2549,49.2856,49.2182,49.2365,139500.0
2011-04-01 12:40:00,80.33,80.35,80.23,80.26,157200.0,49.2365,49.2488,49.1752,49.1936,157200.0
2011-04-01 12:50:00,80.25,80.36,80.25,80.31,73700.0,49.1875,49.2549,49.1875,49.2243,73700.0
2011-04-01 13:00:00,80.31,80.32,80.21,80.26,92300.0,49.2243,49.2304,49.163,49.1936,92300.0
2011-04-01 13:10:00,80.26,80.27,80.19,80.22,87000.0,49.1936,49.1998,49.1507,49.1691,87000.0
2011-04-01 13:20:00,80.22,80.27,80.2,80.2,61800.0,49.1691,49.1998,49.1569,49.1569,61800.0
2011-04-01 13:30:00,80.21,80.34,80.21,80.33,104200.0,49.163,49.2427,49.163,49.2365,104200.0
2011-04-01 13:40:00,80.33,80.35,80.26,80.33,90200.0,49.2365,49.2488,49.1936,49.2365,90200.0
2011-04-01 13:50:00,80.33,80.33,80.26,80.3,73000.0,49.2365,49.2365,49.1936,49.2182,73000.0
2011-04-01 14:00:00,80.3,80.43,80.3,80.43,266700.0,49.2182,49.2978,49.2182,49.2978,266700.0
2011-04-01 14:10:00,80.43,80.47,80.34,80.36,88300.0,49.2978,49.3223,49.2427,49.2549,88300.0
2011-04-01 14:20:00,80.35,80.4,80.33,80.39,116700.0,49.2488,49.2794,49.2365,49.2733,116700.0
2011-04-01 14:30:00,80.38,80.4,80.28,80.28,169500.0,49.2672,49.2794,49.2059,49.2059,169500.0
2011-04-01 14:40:00,80.28,80.28,80.01,80.08,475900.0,49.2059,49.2059,49.0404,49.0833,475900.0
2011-04-01 14:50:00,80.07,80.13,80.0,80.0,255500.0,49.0772,49.114,49.0343,49.0343,255500.0
2011-04-01 15:00:00,80.01,80.03,79.9,79.98,302100.0,49.0404,49.0527,48.973,49.022,302100.0
2011-04-01 15:10:00,79.99,79.99,79.78,79.82,409400.0,49.0281,49.0281,48.8994,48.9239,409400.0
2011-04-01 15:20:00,79.83,80.0,79.83,79.95,250300.0,48.9301,49.0343,48.9301,49.0036,250300.0
2011-04-01 15:30:00,79.95,80.07,79.94,80.06,326500.0,49.0036,49.0772,48.9975,49.071,326500.0
2011-04-01 15:40:00,80.07,80.22,80.0,80.1,553300.0,49.0772,49.1691,49.0343,49.0956,553300.0
2011-04-01 15:50:00,80.1,80.14,80.02,80.05,838200.0,49.0956,49.1201,49.0465,49.0649,838200.0
2011-04-04 09:30:00,80.36,80.47,80.12,80.45,552600.0,49.2549,49.3223,49.1078,49.3101,552600.0
2011-04-04 09:40:00,80.46,80.5,80.35,80.47,501300.0,49.3162,49.3407,49.2488,49.3223,501300.0
2011-04-04 09:50:00,80.47,80.47,80.27,80.38,389300.0,49.3223,49.3223,49.1998,49.2672,389300.0
2011-04-04 10:00:00,80.38,80.46,80.31,80.4,213700.0,49.2672,49.3162,49.2243,49.2794,213700.0
2011-04-04 10:10:00,80.41,80.46,80.31,80.46,112100.0,49.2856,49.3162,49.2243,49.3162,112100.0
2011-04-04 10:20:00,80.46,80.55,80.37,80.37,499200.0,49.3162,49.3714,49.2611,49.2611,499200.0
2011-04-04 10:30:00,80.36,80.47,80.29,80.38,91900.0,49.2549,49.3223,49.212,49.2672,91900.0
2011-04-04 10:40:00,80.37,80.42,80.06,80.13,328800.0,49.2611,49.2917,49.071,49.114,328800.0
2011-04-04 10:50:00,80.13,80.25,80.09,80.16,265600.0,49.114,49.1875,49.0894,49.1323,265600.0
2011-04-04 11:00:00,80.15,80.19,80.05,80.09,154200.0,49.1262,49.1507,49.0649,49.0894,154200.0
2011-04-04 11:10:00,80.1,80.19,80.05,80.1,89200.0,49.0956,49.1507,49.0649,49.0956,89200.0
2011-04-04 11:20:00,80.1,80.21,80.05,80.21,147700.0,49.0956,49.163,49.0649,49.163,147700.0
2011-04-04 11:30:00,80.2,80.25,80.14,80.14,100300.0,49.1569,49.1875,49.1201,49.1201,100300.0
2011-04-04 11:40:00,80.14,80.19,80.07,80.16,57400.0,49.1201,49.1507,49.0772,49.1323,57400.0
2011-04-04 11:50:00,80.17,80.25,80.13,80.23,99200.0,49.1385,49.1875,49.114,49.1752,99200.0
2011-04-04 12:00:00,80.24,80.27,80.17,80.17,57100.0,49.1814,49.1998,49.1385,49.1385,57100.0
2011-04-04 12:10:00,80.17,80.24,80.16,80.19,54200.0,49.1385,49.1814,49.1323,49.1507,54200.0
2011-04-04 12:20:00,80.19,80.25,80.15,80.15,45200.0,49.1507,49.1875,49.1262,49.1262,45200.0
2011-04-04 12:30:00,80.15,80.2,80.11,80.19,83800.0,49.1262,49.1569,49.1017,49.1507,83800.0
2011-04-04 12:40:00,80.19,80.19,80.07,80.13,97800.0,49.1507,49.1507,49.0772,49.114,97800.0
2011-04-04 12:50:00,80.14,80.16,80.05,80.14,113900.0,49.1201,49.1323,49.0649,49.1201,113900.0
2011-04-04 13:00:00,80.14,80.2,80.14,80.2,35800.0,49.1201,49.1569,49.1201,49.1569,35800.0
2011-04-04 13:10:00,80.19,80.24,80.16,80.2,80800.0,49.1507,49.1814,49.1323,49.1569,80800.0
2011-04-04 13:20:00,80.2,80.21,80.13,80.17,61600.0,49.1569,49.163,49.114,49.1385,61600.0
2011-04-04 13:30:00,80.16,80.16,80.02,80.05,117000.0,49.1323,49.1323,49.0465,49.0649,117000.0
2011-04-04 13:40:00,80.05,80.1,80.01,80.07,145300.0,49.0649,49.0956,49.0404,49.0772,145300.0
2011-04-04 13:50:00,80.07,80.07,79.93,80.05,115700.0,49.0772,49.0772,48.9914,49.0649,115700.0
2011-04-04 14:00:00,80.05,80.12,79.96,80.1,140000.0,49.0649,49.1078,49.0098,49.0956,140000.0
2011-04-04 14:10:00,80.1,80.14,80.05,80.1,98300.0,49.0956,49.1201,49.0649,49.0956,98300.0
2011-04-04 14:20:00,80.1,80.13,80.02,80.09,187800.0,49.0956,49.114,49.0465,49.0894,187800.0
2011-04-04 14:30:00,80.09,80.18,80.09,80.16,151500.0,49.0894,49.1446,49.0894,49.1323,151500.0
2011-04-04 14:40:00,80.16,80.16,80.09,80.1,79000.0,49.1323,49.1323,49.0894,49.0956,79000.0
2011-04-04 14:50:00,80.11,80.14,80.07,80.08,93000.0,49.1017,49.1201,49.0772,49.0833,93000.0
2011-04-04 15:00:00,80.08,80.08,79.96,79.97,173100.0,49.0833,49.0833,49.0098,49.0159,173100.0
2011-04-04 15:10:00,79.98,80.09,79.98,80.07,150300.0,49.022,49.0894,49.022,49.0772,150300.0
2011-04-04 15:20:00,80.07,80.19,80.07,80.13,303400.0,49.0772,49.1507,49.0772,49.114,303400.0
2011-04-04 15:30:00,80.13,80.13,79.99,80.05,205900.0,49.114,49.114,49.0281,49.0649,205900.0
2011-04-04 15:40:00,80.06,80.11,80.01,80.03,291500.0,49.071,49.1017,49.0404,49.0527,291500.0
2011-04-04 15:50:00,80.03,80.08,79.95,80.08,542600.0,49.0527,49.0833,49.0036,49.0833,542600.0
2011-04-05 09:30:00,79.97,80.28,79.91,80.11,586500.0,49.0159,49.2059,48.9791,49.1017,586500.0
2011-04-05 09:40:00,80.11,80.24,80.01,80.19,379500.0,49.1017,49.1814,49.0404,49.1507,379500.0
2011-04-05 09:50:00,80.19,80.27,80.06,80.12,262800.0,49.1507,49.1998,49.071,49.1078,262800.0
2011-04-05 10:00:00,80.1,80.14,79.89,79.93,511100.0,49.0956,49.1201,48.9669,48.9914,511100.0
2011-04-05 10:10:00,79.92,80.09,79.92,79.93,330200.0,48.9852,49.0894,48.9852,48.9914,330200.0
2011-04-05 10:20:00,79.92,80.06,79.9,79.98,465200.0,48.9852,49.071,48.973,49.022,465200.0
2011-04-05 10:30:00,79.97,80.13,79.94,80.06,370100.0,49.0159,49.114,48.9975,49.071,370100.0
2011-04-05 10:40:00,80.05,80.15,80.02,80.08,193400.0,49.0649,49.1262,49.0465,49.0833,193400.0
2011-04-05 10:50:00,80.08,80.12,79.97,80.05,134600.0,49.0833,49.1078,49.0159,49.0649,134600.0
2011-04-05 11:00:00,80.03,80.13,80.03,80.09,163100.0,49.0527,49.114,49.0527,49.0894,163100.0
2011-04-05 11:10:00,80.09,80.21,80.01,80.21,410500.0,49.0894,49.163,49.0404,49.163,410500.0
2011-04-05 11:20:00,80.21,80.28,80.2,80.26,692500.0,49.163,49.2059,49.1569,49.1936,692500.0
2011-04-05 11:30:00,80.26,80.39,80.18,80.39,740000.0,49.1936,49.2733,49.1446,49.2733,740000.0
2011-04-05 11:40:00,80.4,80.52,80.38,80.47,544900.0,49.2794,49.353,49.2672,49.3223,544900.0
2011-04-05 11:50:00,80.48,80.68,80.43,80.63,442100.0,49.3285,49.4511,49.2978,49.4204,442100.0
2011-04-05 12:00:00,80.63,80.69,80.59,80.61,510400.0,49.4204,49.4572,49.3959,49.4082,510400.0
2011-04-05 12:10:00,80.61,80.62,80.41,80.43,328000.0,49.4082,49.4143,49.2856,49.2978,328000.0
2011-04-05 12:20:00,80.43,80.46,80.39,80.43,2713900.0,49.2978,49.3162,49.2733,49.2978,2713900.0
2011-04-05 12:30:00,80.44,80.45,80.32,80.32,191300.0,49.304,49.3101,49.2304,49.2304,191300.0
2011-04-05 12:40:00,80.32,80.43,80.32,80.43,301600.0,49.2304,49.2978,49.2304,49.2978,301600.0
2011-04-05 12:50:00,80.43,80.55,80.37,80.44,1946400.0,49.2978,49.3714,49.2611,49.304,1946400.0
2011-04-05 13:00:00,80.44,80.59,80.39,80.57,269600.0,49.304,49.3959,49.2733,49.3836,269600.0
2011-04-05 13:10:00,80.57,80.71,80.56,80.64,747100.0,49.3836,49.4695,49.3775,49.4265,747100.0
2011-04-05 13:20:00,80.64,80.65,80.52,80.57,177300.0,49.4265,49.4327,49.353,49.3836,177300.0
2011-04-05 13:30:00,80.57,80.6,80.53,80.53,73600.0,49.3836,49.402,49.3591,49.3591,73600.0
2011-04-05 13:40:00,80.52,80.61,80.52,80.58,167900.0,49.353,49.4082,49.353,49.3898,167900.0
2011-04-05 13:50:00,80.58,80.64,80.57,80.58,101100.0,49.3898,49.4265,49.3836,49.3898,101100.0
2011-04-05 14:00:00,80.57,80.64,80.49,80.56,341800.0,49.3836,49.4265,49.3346,49.3775,341800.0
2011-04-05 14:10:00,80.57,80.62,80.53,80.61,113600.0,49.3836,49.4143,49.3591,49.4082,113600.0
2011-04-05 14:20:00,80.62,80.73,80.6,80.66,155500.0,49.4143,49.4817,49.402,49.4388,155500.0
2011-04-05 14:30:00,80.66,80.71,80.51,80.52,183900.0,49.4388,49.4695,49.3469,49.353,183900.0
2011-04-05 14:40:00,80.52,80.54,80.41,80.46,187300.0,49.353,49.3653,49.2856,49.3162,187300.0
2011-04-05 14:50:00,80.46,80.54,80.38,80.51,140700.0,49.3162,49.3653,49.2672,49.3469,140700.0
2011-04-05 15:00:00,80.51,80.55,80.37,80.39,323300.0,49.3469,49.3714,49.2611,49.2733,323300.0
2011-04-05 15:10:00,80.39,80.44,80.32,80.42,297700.0,49.2733,49.304,49.2304,49.2917,297700.0
2011-04-05 15:20:00,80.42,80.45,80.39,80.42,105900.0,49.2917,49.3101,49.2733,49.2917,105900.0
2011-04-05 15:30:00,80.41,80.43,80.3,80.36,404200.0,49.2856,49.2978,49.2182,49.2549,404200.0
2011-04-05 15:40:00,80.36,80.39,80.29,80.37,335200.0,49.2549,49.2733,49.212,49.2611,335200.0
2011-04-05 15:50:00,80.37,80.38,80.24,80.31,896100.0,49.2611,49.2672,49.1814,49.2243,896100.0
2011-04-06 09:30:00,80.7,80.9,80.67,80.76,683800.0,49.4633,49.5859,49.4449,49.5001,683800.0
2011-04-06 09:40:00,80.76,80.89,80.62,80.66,325800.0,49.5001,49.5798,49.4143,49.4388,325800.0
2011-04-06 09:50:00,80.66,80.77,80.58,80.73,240600.0,49.4388,49.5062,49.3898,49.4817,240600.0
2011-04-06 10:00:00,80.74,80.8,80.68,80.7,148700.0,49.4878,49.5246,49.4511,49.4633,148700.0
2011-04-06 10:10:00,80.69,80.75,80.5,80.57,252600.0,49.4572,49.494,49.3407,49.3836,252600.0
2011-04-06 10:20:00,80.58,80.62,80.49,80.6,256500.0,49.3898,49.4143,49.3346,49.402,256500.0
2011-04-06 10:30:00,80.6,80.61,80.23,80.26,473200.0,49.402,49.4082,49.1752,49.1936,473200.0
2011-04-06 10:40:00,80.27,80.46,80.22,80.36,311300.0,49.1998,49.3162,49.1691,49.2549,311300.0
2011-04-06 10:50:00,80.36,80.38,80.17,80.21,447200.0,49.2549,49.2672,49.1385,49.163,447200.0
2011-04-06 11:00:00,80.21,80.23,79.88,79.88,923300.0,49.163,49.1752,48.9607,48.9607,923300.0
2011-04-06 11:10:00,79.89,79.95,79.75,79.83,467700.0,48.9669,49.0036,48.881,48.9301,467700.0
2011-04-06 11:20:00,79.83,79.95,79.78,79.9,578500.0,48.9301,49.0036,48.8994,48.973,578500.0
2011-04-06 11:30:00,79.91,79.98,79.63,79.69,412300.0,48.9791,49.022,48.8075,48.8443,412300.0
2011-04-06 11:40:00,79.69,79.73,79.6,79.73,192400.0,48.8443,48.8688,48.7891,48.8688,192400.0
2011-04-06 11:50:00,79.71,79.82,79.66,79.66,202000.0,48.8565,48.9239,48.8259,48.8259,202000.0
2011-04-06 12:00:00,79.66,79.66,79.48,79.54,307300.0,48.8259,48.8259,48.7155,48.7523,307300.0
2011-04-06 12:10:00,79.53,79.62,79.43,79.49,405800.0,48.7462,48.8014,48.6849,48.7217,405800.0
2011-04-06 12:20:00,79.49,79.49,79.37,79.45,520700.0,48.7217,48.7217,48.6481,48.6972,520700.0
2011-04-06 12:30:00,79.45,79.52,79.43,79.47,398900.0,48.6972,48.7401,48.6849,48.7094,398900.0
2011-04-06 12:40:00,79.47,79.5,79.34,79.36,231300.0,48.7094,48.7278,48.6297,48.642,231300.0
2011-04-06 12:50:00,79.36,79.36,79.12,79.18,852300.0,48.642,48.642,48.4949,48.5317,852300.0
2011-04-06 13:00:00,79.17,79.56,79.08,79.1,1079100.0,48.5255,48.7646,48.4704,48.4826,1079100.0
2011-04-06 13:10:00,79.1,79.3,79.09,79.25,555000.0,48.4826,48.6052,48.4765,48.5746,555000.0
2011-04-06 13:20:00,79.24,79.32,79.21,79.31,265700.0,48.5684,48.6175,48.5501,48.6114,265700.0
2011-04-06 13:30:00,79.31,79.34,79.25,79.25,108300.0,48.6114,48.6297,48.5746,48.5746,108300.0
2011-04-06 13:40:00,79.25,79.32,79.19,79.3,258200.0,48.5746,48.6175,48.5378,48.6052,258200.0
2011-04-06 13:50:00,79.3,79.38,79.3,79.38,179100.0,48.6052,48.6543,48.6052,48.6543,179100.0
2011-04-06 14:00:00,79.39,79.43,79.34,79.42,205800.0,48.6604,48.6849,48.6297,48.6788,205800.0
2011-04-06 14:10:00,79.42,79.47,79.38,79.44,279400.0,48.6788,48.7094,48.6543,48.691,279400.0
2011-04-06 14:20:00,79.43,79.44,79.3,79.31,367700.0,48.6849,48.691,48.6052,48.6114,367700.0
2011-04-06 14:30:00,79.31,79.51,79.31,79.5,284500.0,48.6114,48.7339,48.6114,48.7278,284500.0
2011-04-06 14:40:00,79.51,79.6,79.47,79.55,500900.0,48.7339,48.7891,48.7094,48.7585,500900.0
2011-04-06 14:50:00,79.54,79.58,79.47,79.49,259000.0,48.7523,48.7768,48.7094,48.7217,259000.0
2011-04-06 15:00:00,79.5,79.56,79.43,79.43,302600.0,48.7278,48.7646,48.6849,48.6849,302600.0
2011-04-06 15:10:00,79.42,79.51,79.41,79.46,152500.0,48.6788,48.7339,48.6726,48.7033,152500.0
2011-04-06 15:20:00,79.45,79.46,79.33,79.35,113400.0,48.6972,48.7033,48.6236,48.6359,113400.0
2011-04-06 15:30:00,79.36,79.39,79.32,79.34,193300.0,48.642,48.6604,48.6175,48.6297,193300.0
2011-04-06 15:40:00,79.34,79.37,79.31,79.36,524600.0,48.6297,48.6481,48.6114,48.642,524600.0
2011-04-06 15:50:00,79.37,79.44,79.32,79.41,1022800.0,48.6481,48.691,48.6175,48.6726,1022800.0
2011-04-07 09:30:00,79.32,79.5,79.18,79.35,1159100.0,48.6175,48.7278,48.5317,48.6359,1159100.0
2011-04-07 09:40:00,79.34,79.56,79.26,79.53,496700.0,48.6297,48.7646,48.5807,48.7462,496700.0
2011-04-07 09:50:00,79.55,79.68,79.47,79.6,479700.0,48.7585,48.8381,48.7094,48.7891,479700.0
2011-04-07 10:00:00,79.6,79.6,79.45,79.56,244000.0,48.7891,48.7891,48.6972,48.7646,244000.0
2011-04-07 10:10:00,79.57,79.65,79.5,79.56,179300.0,48.7707,48.8197,48.7278,48.7646,179300.0
2011-04-07 10:20:00,79.56,79.77,79.55,79.58,484800.0,48.7646,48.8933,48.7585,48.7768,484800.0
2011-04-07 10:30:00,79.58,79.58,78.88,79.13,638600.0,48.7768,48.7768,48.3478,48.501,638600.0
2011-04-07 10:40:00,79.13,79.17,78.73,79.08,1014500.0,48.501,48.5255,48.2559,48.4704,1014500.0
2011-04-07 10:50:00,79.09,79.27,78.97,79.19,547000.0,48.4765,48.5868,48.403,48.5378,547000.0
2011-04-07 11:00:00,79.19,79.32,79.06,79.23,458100.0,48.5378,48.6175,48.4581,48.5623,458100.0
2011-04-07 11:10:00,79.22,79.36,79.1,79.12,344300.0,48.5562,48.642,48.4826,48.4949,344300.0
2011-04-07 11:20:00,79.12,79.21,79.04,79.08,219400.0,48.4949,48.5501,48.4459,48.4704,219400.0
2011-04-07 11:30:00,79.08,79.08,78.79,78.93,532600.0,48.4704,48.4704,48.2926,48.3784,532600.0
2011-04-07 11:40:00,78.95,79.03,78.77,78.81,191300.0,48.3907,48.4397,48.2804,48.3049,191300.0
2011-04-07 11:50:00,78.81,79.12,78.8,79.12,398600.0,48.3049,48.4949,48.2988,48.4949,398600.0
2011-04-07 12:00:00,79.11,79.23,79.06,79.2,158400.0,48.4888,48.5623,48.4581,48.5439,158400.0
2011-04-07 12:10:00,79.2,79.2,79.11,79.13,395100.0,48.5439,48.5439,48.4888,48.501,395100.0
2011-04-07 12:20:00,79.12,79.17,78.96,78.96,293800.0,48.4949,48.5255,48.3968,48.3968,293800.0
2011-04-07 12:30:00,78.96,79.15,78.96,79.08,235700.0,48.3968,48.5133,48.3968,48.4704,235700.0
2011-04-07 12:40:00,79.08,79.14,79.07,79.08,215100.0,48.4704,48.5072,48.4642,48.4704,215100.0
2011-04-07 12:50:00,79.09,79.13,79.07,79.1,83000.0,48.4765,48.501,48.4642,48.4826,83000.0
2011-04-07 13:00:00,79.1,79.23,79.09,79.19,264300.0,48.4826,48.5623,48.4765,48.5378,264300.0
2011-04-07 13:10:00,79.19,79.23,79.1,79.15,237700.0,48.5378,48.5623,48.4826,48.5133,237700.0
2011-04-07 13:20:00,79.14,79.27,79.12,79.23,159100.0,48.5072,48.5868,48.4949,48.5623,159100.0
2011-04-07 13:30:00,79.22,79.31,79.19,79.25,242700.0,48.5562,48.6114,48.5378,48.5746,242700.0
2011-04-07 13:40:00,79.25,79.29,79.14,79.23,103500.0,48.5746,48.5991,48.5072,48.5623,103500.0
2011-04-07 13:50:00,79.23,79.27,79.14,79.19,209600.0,48.5623,48.5868,48.5072,48.5378,209600.0
2011-04-07 14:00:00,79.2,79.25,79.17,79.2,96200.0,48.5439,48.5746,48.5255,48.5439,96200.0
2011-04-07 14:10:00,79.2,79.27,79.11,79.22,190300.0,48.5439,48.5868,48.4888,48.5562,190300.0
2011-04-07 14:20:00,79.22,79.22,79.14,79.14,125600.0,48.5562,48.5562,48.5072,48.5072,125600.0
2011-04-07 14:30:00,79.15,79.26,79.13,79.18,196800.0,48.5133,48.5807,48.501,48.5317,196800.0
2011-04-07 14:40:00,79.18,79.34,79.15,79.3,317800.0,48.5317,48.6297,48.5133,48.6052,317800.0
2011-04-07 14:50:00,79.3,79.41,79.3,79.39,271300.0,48.6052,48.6726,48.6052,48.6604,271300.0
2011-04-07 15:00:00,79.39,79.42,79.34,79.41,203800.0,48.6604,48.6788,48.6297,48.6726,203800.0
2011-04-07 15:10:00,79.41,79.48,79.35,79.47,214400.0,48.6726,48.7155,48.6359,48.7094,214400.0
2011-04-07 15:20:00,79.48,79.48,79.29,79.37,351100.0,48.7155,48.7155,48.5991,48.6481,351100.0
2011-04-07 15:30:00,79.37,79.38,79.25,79.36,429400.0,48.6481,48.6543,48.5746,48.642,429400.0
2011-04-07 15:40:00,79.36,79.48,79.35,79.45,649000.0,48.642,48.7155,48.6359,48.6972,649000.0
2011-04-07 15:50:00,79.45,79.49,79.37,79.45,911000.0,48.6972,48.7217,48.6481,48.6972,911000.0
2011-04-08 09:30:00,80.02,80.38,79.92,80.28,1154800.0,49.0465,49.2672,48.9852,49.2059,1154800.0
2011-04-08 09:40:00,80.27,80.31,80.03,80.03,765900.0,49.1998,49.2243,49.0527,49.0527,765900.0
2011-04-08 09:50:00,80.03,80.19,79.95,80.1,542400.0,49.0527,49.1507,49.0036,49.0956,542400.0
2011-04-08 10:00:00,80.11,80.23,80.08,80.09,573200.0,49.1017,49.1752,49.0833,49.0894,573200.0
2011-04-08 10:10:00,80.09,80.32,80.08,80.27,1244800.0,49.0894,49.2304,49.0833,49.1998,1244800.0
2011-04-08 10:20:00,80.26,80.26,79.98,79.98,422100.0,49.1936,49.1936,49.022,49.022,422100.0
2011-04-08 10:30:00,79.98,80.15,79.96,80.15,505500.0,49.022,49.1262,49.0098,49.1262,505500.0
2011-04-08 10:40:00,80.14,80.19,80.09,80.09,190600.0,49.1201,49.1507,49.0894,49.0894,190600.0
2011-04-08 10:50:00,80.1,80.13,80.01,80.01,221000.0,49.0956,49.114,49.0404,49.0404,221000.0
2011-04-08 11:00:00,80.01,80.01,79.87,79.95,299900.0,49.0404,49.0404,48.9546,49.0036,299900.0
2011-04-08 11:10:00,79.95,80.03,79.87,79.99,582700.0,49.0036,49.0527,48.9546,49.0281,582700.0
2011-04-08 11:20:00,80.0,80.07,79.94,79.96,409200.0,49.0343,49.0772,48.9975,49.0098,409200.0
2011-04-08 11:30:00,79.95,80.16,79.93,80.1,284200.0,49.0036,49.1323,48.9914,49.0956,284200.0
2011-04-08 11:40:00,80.1,80.16,80.05,80.07,119900.0,49.0956,49.1323,49.0649,49.0772,119900.0
2011-04-08 11:50:00,80.06,80.08,80.01,80.02,183100.0,49.071,49.0833,49.0404,49.0465,183100.0
2011-04-08 12:00:00,80.02,80.08,80.0,80.06,261900.0,49.0465,49.0833,49.0343,49.071,261900.0
2011-04-08 12:10:00,80.06,80.09,80.0,80.06,223100.0,49.071,49.0894,49.0343,49.071,223100.0
2011-04-08 12:20:00,80.07,80.07,79.94,79.98,256900.0,49.0772,49.0772,48.9975,49.022,256900.0
2011-04-08 12:30:00,79.98,80.06,79.96,80.06,160500.0,49.022,49.071,49.0098,49.071,160500.0
2011-04-08 12:40:00,80.06,80.12,80.03,80.05,335300.0,49.071,49.1078,49.0527,49.0649,335300.0
2011-04-08 12:50:00,80.04,80.06,79.93,80.0,158500.0,49.0588,49.071,48.9914,49.0343,158500.0
2011-04-08 13:00:00,80.0,80.04,79.96,80.02,374400.0,49.0343,49.0588,49.0098,49.0465,374400.0
2011-04-08 13:10:00,80.03,80.04,79.96,80.0,204800.0,49.0527,49.0588,49.0098,49.0343,204800.0
2011-04-08 13:20:00,80.03,80.04,79.96,79.98,160800.0,49.0527,49.0588,49.0098,49.022,160800.0
2011-04-08 13:30:00,79.98,80.0,79.87,79.9,309400.0,49.022,49.0343,48.9546,48.973,309400.0
2011-04-08 13:40:00,79.9,79.94,79.87,79.92,232400.0,48.973,48.9975,48.9546,48.9852,232400.0
2011-04-08 13:50:00,79.92,79.96,79.89,79.92,372400.0,48.9852,49.0098,48.9669,48.9852,372400.0
2011-04-08 14:00:00,79.93,80.0,79.92,79.97,176100.0,48.9914,49.0343,48.9852,49.0159,176100.0
2011-04-08 14:10:00,79.97,79.98,79.88,79.98,184400.0,49.0159,49.022,48.9607,49.022,184400.0
2011-04-08 14:20:00,79.98,79.98,79.88,79.97,425900.0,49.022,49.022,48.9607,49.0159,425900.0
2011-04-08 14:30:00,79.96,79.98,79.84,79.87,434200.0,49.0098,49.022,48.9362,48.9546,434200.0
2011-04-08 14:40:00,79.86,79.86,79.52,79.54,261200.0,48.9485,48.9485,48.7401,48.7523,261200.0
2011-04-08 14:50:00,79.53,79.54,79.28,79.36,1171300.0,48.7462,48.7523,48.593,48.642,1171300.0
2011-04-08 15:00:00,79.36,79.48,79.27,79.4,438200.0,48.642,48.7155,48.5868,48.6665,438200.0
2011-04-08 15:10:00,79.4,79.47,79.38,79.46,233600.0,48.6665,48.7094,48.6543,48.7033,233600.0
2011-04-08 15:20:00,79.45,79.52,79.38,79.5,510400.0,48.6972,48.7401,48.6543,48.7278,510400.0
2011-04-08 15:30:00,79.5,79.54,79.45,79.51,957700.0,48.7278,48.7523,48.6972,48.7339,957700.0
2011-04-08 15:40:00,79.51,79.63,79.48,79.61,442000.0,48.7339,48.8075,48.7155,48.7952,442000.0
2011-04-08 15:50:00,79.61,79.78,79.59,79.73,951400.0,48.7952,48.8994,48.783,48.8688,951400.0
2011-04-11 09:30:00,79.75,79.86,79.36,79.39,554000.0,48.881,48.9485,48.642,48.6604,554000.0
2011-04-11 09:40:00,79.39,79.82,79.3,79.8,373200.0,48.6604,48.9239,48.6052,48.9117,373200.0
2011-04-11 09:50:00,79.8,79.9,79.73,79.73,354100.0,48.9117,48.973,48.8688,48.8688,354100.0
2011-04-11 10:00:00,79.74,79.88,79.68,79.7,651400.0,48.8749,48.9607,48.8381,48.8504,651400.0
2011-04-11 10:10:00,79.69,79.75,79.46,79.46,453700.0,48.8443,48.881,48.7033,48.7033,453700.0
2011-04-11 10:20:00,79.47,79.48,79.28,79.37,270400.0,48.7094,48.7155,48.593,48.6481,270400.0
2011-04-11 10:30:00,79.37,79.39,79.22,79.35,321000.0,48.6481,48.6604,48.5562,48.6359,321000.0
2011-04-11 10:40:00,79.35,79.58,79.27,79.57,507000.0,48.6359,48.7768,48.5868,48.7707,507000.0
2011-04-11 10:50:00,79.57,79.66,79.53,79.62,181200.0,48.7707,48.8259,48.7462,48.8014,181200.0
2011-04-11 11:00:00,79.62,79.71,79.53,79.7,201800.0,48.8014,48.8565,48.7462,48.8504,201800.0
2011-04-11 11:10:00,79.7,79.74,79.6,79.71,328800.0,48.8504,48.8749,48.7891,48.8565,328800.0
2011-04-11 11:20:00,79.71,79.74,79.66,79.67,130800.0,48.8565,48.8749,48.8259,48.832,130800.0
2011-04-11 11:30:00,79.68,79.68,79.54,79.62,384800.0,48.8381,48.8381,48.7523,48.8014,384800.0
2011-04-11 11:40:00,79.62,79.75,79.62,79.63,173600.0,48.8014,48.881,48.8014,48.8075,173600.0
2011-04-11 11:50:00,79.63,79.69,79.55,79.55,157000.0,48.8075,48.8443,48.7585,48.7585,157000.0
2011-04-11 12:00:00,79.55,79.63,79.46,79.47,139500.0,48.7585,48.8075,48.7033,48.7094,139500.0
2011-04-11 12:10:00,79.47,79.48,79.33,79.36,266700.0,48.7094,48.7155,48.6236,48.642,266700.0
2011-04-11 12:20:00,79.36,79.53,79.36,79.39,337300.0,48.642,48.7462,48.642,48.6604,337300.0
2011-04-11 12:30:00,79.39,79.4,79.04,79.08,492500.0,48.6604,48.6665,48.4459,48.4704,492500.0
2011-04-11 12:40:00,79.08,79.08,78.9,78.99,474600.0,48.4704,48.4704,48.3601,48.4152,474600.0
2011-04-11 12:50:00,78.98,79.02,78.9,78.91,154400.0,48.4091,48.4336,48.3601,48.3662,154400.0
2011-04-11 13:00:00,78.91,79.0,78.84,78.97,243300.0,48.3662,48.4213,48.3233,48.403,243300.0
2011-04-11 13:10:00,78.98,79.01,78.8,78.81,160300.0,48.4091,48.4275,48.2988,48.3049,160300.0
2011-04-11 13:20:00,78.82,78.9,78.8,78.81,583500.0,48.311,48.3601,48.2988,48.3049,583500.0
2011-04-11 13:30:00,78.8,78.81,78.66,78.67,257900.0,48.2988,48.3049,48.2129,48.2191,257900.0
2011-04-11 13:40:00,78.67,78.77,78.67,78.68,113500.0,48.2191,48.2804,48.2191,48.2252,113500.0
2011-04-11 13:50:00,78.69,78.86,78.66,78.85,349600.0,48.2313,48.3355,48.2129,48.3294,349600.0
2011-04-11 14:00:00,78.84,78.89,78.8,78.82,347200.0,48.3233,48.3539,48.2988,48.311,347200.0
2011-04-11 14:10:00,78.82,78.82,78.73,78.77,92200.0,48.311,48.311,48.2559,48.2804,92200.0
2011-04-11 14:20:00,78.78,78.78,78.65,78.67,115100.0,48.2865,48.2865,48.2068,48.2191,115100.0
2011-04-11 14:30:00,78.66,78.67,78.28,78.28,529800.0,48.2129,48.2191,47.98,47.98,529800.0
2011-04-11 14:40:00,78.27,78.29,78.03,78.1,456700.0,47.9739,47.9862,47.8268,47.8697,456700.0
2011-04-11 14:50:00,78.09,78.27,78.09,78.14,605800.0,47.8636,47.9739,47.8636,47.8942,605800.0
2011-04-11 15:00:00,78.14,78.15,77.92,78.0,852100.0,47.8942,47.9004,47.7594,47.8084,852100.0
2011-04-11 15:10:00,77.99,78.02,77.87,78.02,598300.0,47.8023,47.8207,47.7287,47.8207,598300.0
2011-04-11 15:20:00,78.01,78.18,77.95,77.95,617700.0,47.8145,47.9187,47.7778,47.7778,617700.0
2011-04-11 15:30:00,77.95,78.05,77.93,78.0,760300.0,47.7778,47.8391,47.7655,47.8084,760300.0
2011-04-11 15:40:00,78.0,78.1,77.99,78.09,1075400.0,47.8084,47.8697,47.8023,47.8636,1075400.0
2011-04-11 15:50:00,78.08,78.15,78.03,78.14,1421900.0,47.8574,47.9004,47.8268,47.8942,1421900.0
2011-04-12 09:30:00,77.27,77.3,76.59,76.65,2342600.0,47.361,47.3794,46.9442,46.981,2342600.0
2011-04-12 09:40:00,76.65,76.72,76.47,76.47,1319800.0,46.981,47.0239,46.8706,46.8706,1319800.0
2011-04-12 09:50:00,76.47,76.58,76.12,76.26,1338000.0,46.8706,46.9381,46.6561,46.7419,1338000.0
2011-04-12 10:00:00,76.27,76.27,75.77,75.79,1405400.0,46.748,46.748,46.4416,46.4538,1405400.0
2011-04-12 10:10:00,75.78,75.95,75.74,75.92,2184600.0,46.4477,46.5519,46.4232,46.5335,2184600.0
2011-04-12 10:20:00,75.93,76.06,75.69,76.06,1178900.0,46.5397,46.6193,46.3926,46.6193,1178900.0
2011-04-12 10:30:00,76.06,76.08,75.74,75.85,746200.0,46.6193,46.6316,46.4232,46.4906,746200.0
2011-04-12 10:40:00,75.86,75.99,75.72,75.8,905200.0,46.4967,46.5764,46.4109,46.46,905200.0
2011-04-12 10:50:00,75.8,75.85,75.46,75.48,1093000.0,46.46,46.4906,46.2516,46.2638,1093000.0
2011-04-12 11:00:00,75.49,75.59,75.3,75.31,900400.0,46.27,46.3313,46.1535,46.1596,900400.0
2011-04-12 11:10:00,75.31,75.59,75.31,75.47,741200.0,46.1596,46.3313,46.1596,46.2577,741200.0
2011-04-12 11:20:00,75.45,75.57,75.41,75.57,573500.0,46.2454,46.319,46.2209,46.319,573500.0
2011-04-12 11:30:00,75.56,75.83,75.53,75.8,591900.0,46.3129,46.4784,46.2945,46.46,591900.0
2011-04-12 11:40:00,75.8,75.83,75.61,75.62,1232200.0,46.46,46.4784,46.3435,46.3496,1232200.0
2011-04-12 11:50:00,75.61,75.62,75.43,75.49,485000.0,46.3435,46.3496,46.2332,46.27,485000.0
2011-04-12 12:00:00,75.49,75.58,75.46,75.58,436800.0,46.27,46.3251,46.2516,46.3251,436800.0
2011-04-12 12:10:00,75.57,75.61,75.45,75.46,1138500.0,46.319,46.3435,46.2454,46.2516,1138500.0
2011-04-12 12:20:00,75.46,75.58,75.44,75.53,298100.0,46.2516,46.3251,46.2393,46.2945,298100.0
2011-04-12 12:30:00,75.54,75.55,75.32,75.35,589400.0,46.3006,46.3067,46.1658,46.1842,589400.0
2011-04-12 12:40:00,75.35,75.63,75.32,75.62,353800.0,46.1842,46.3558,46.1658,46.3496,353800.0
2011-04-12 12:50:00,75.62,75.75,75.62,75.66,196900.0,46.3496,46.4293,46.3496,46.3742,196900.0
2011-04-12 13:00:00,75.66,75.69,75.55,75.56,223900.0,46.3742,46.3926,46.3067,46.3129,223900.0
2011-04-12 13:10:00,75.55,75.57,75.4,75.4,230100.0,46.3067,46.319,46.2148,46.2148,230100.0
2011-04-12 13:20:00,75.4,75.43,75.33,75.42,522700.0,46.2148,46.2332,46.1719,46.2271,522700.0
2011-04-12 13:30:00,75.42,75.65,75.42,75.57,2477000.0,46.2271,46.368,46.2271,46.319,2477000.0
2011-04-12 13:40:00,75.56,75.8,75.44,75.75,415200.0,46.3129,46.46,46.2393,46.4293,415200.0
2011-04-12 13:50:00,75.75,75.8,75.69,75.75,253000.0,46.4293,46.46,46.3926,46.4293,253000.0
2011-04-12 14:00:00,75.74,75.99,75.74,75.98,604200.0,46.4232,46.5764,46.4232,46.5703,604200.0
2011-04-12 14:10:00,75.98,75.99,75.85,75.88,291100.0,46.5703,46.5764,46.4906,46.509,291100.0
2011-04-12 14:20:00,75.88,76.16,75.87,76.09,686400.0,46.509,46.6806,46.5029,46.6377,686400.0
2011-04-12 14:30:00,76.09,76.13,75.82,75.84,902300.0,46.6377,46.6622,46.4722,46.4845,902300.0
2011-04-12 14:40:00,75.84,75.9,75.7,75.74,664300.0,46.4845,46.5213,46.3987,46.4232,664300.0
2011-04-12 14:50:00,75.75,75.9,75.73,75.79,268500.0,46.4293,46.5213,46.4171,46.4538,268500.0
2011-04-12 15:00:00,75.79,75.83,75.73,75.79,311200.0,46.4538,46.4784,46.4171,46.4538,311200.0
2011-04-12 15:10:00,75.78,75.84,75.77,75.79,191100.0,46.4477,46.4845,46.4416,46.4538,191100.0
2011-04-12 15:20:00,75.79,75.79,75.59,75.6,620800.0,46.4538,46.4538,46.3313,46.3374,620800.0
2011-04-12 15:30:00,75.61,75.75,75.45,75.7,840600.0,46.3435,46.4293,46.2454,46.3987,840600.0
2011-04-12 15:40:00,75.7,75.74,75.63,75.74,796600.0,46.3987,46.4232,46.3558,46.4232,796600.0
2011-04-12 15:50:00,75.74,75.86,75.72,75.77,1973600.0,46.4232,46.4967,46.4109,46.4416,1973600.0
2011-04-13 09:30:00,76.4,76.67,76.32,76.44,1261600.0,46.8277,46.9932,46.7787,46.8522,1261600.0
2011-04-13 09:40:00,76.45,76.53,76.09,76.31,1071300.0,46.8584,46.9074,46.6377,46.7726,1071300.0
2011-04-13 09:50:00,76.31,76.4,76.21,76.29,570300.0,46.7726,46.8277,46.7113,46.7603,570300.0
2011-04-13 10:00:00,76.28,76.42,76.11,76.15,954600.0,46.7542,46.84,46.65,46.6745,954600.0
2011-04-13 10:10:00,76.15,76.4,76.1,76.35,554200.0,46.6745,46.8277,46.6439,46.7971,554200.0
2011-04-13 10:20:00,76.36,76.37,76.06,76.06,1179200.0,46.8032,46.8093,46.6193,46.6193,1179200.0
2011-04-13 10:30:00,76.06,76.32,75.94,75.95,1007500.0,46.6193,46.7787,46.5458,46.5519,1007500.0
2011-04-13 10:40:00,75.94,76.31,75.94,76.27,922300.0,46.5458,46.7726,46.5458,46.748,922300.0
2011-04-13 10:50:00,76.27,76.45,76.21,76.45,471100.0,46.748,46.8584,46.7113,46.8584,471100.0
2011-04-13 11:00:00,76.44,76.46,76.23,76.46,384800.0,46.8522,46.8645,46.7235,46.8645,384800.0
2011-04-13 11:10:00,76.45,76.46,76.25,76.25,412100.0,46.8584,46.8645,46.7358,46.7358,412100.0
2011-04-13 11:20:00,76.26,76.31,76.03,76.06,417900.0,46.7419,46.7726,46.6009,46.6193,417900.0
2011-04-13 11:30:00,76.07,76.19,75.99,76.0,244300.0,46.6255,46.699,46.5764,46.5826,244300.0
2011-04-13 11:40:00,76.0,76.08,75.98,76.01,514300.0,46.5826,46.6316,46.5703,46.5887,514300.0
2011-04-13 11:50:00,76.02,76.04,75.8,75.83,383100.0,46.5948,46.6071,46.46,46.4784,383100.0
2011-04-13 12:00:00,75.84,75.95,75.83,75.94,265200.0,46.4845,46.5519,46.4784,46.5458,265200.0
2011-04-13 12:10:00,75.95,76.11,75.95,76.06,478600.0,46.5519,46.65,46.5519,46.6193,478600.0
2011-04-13 12:20:00,76.06,76.08,75.92,75.95,270300.0,46.6193,46.6316,46.5335,46.5519,270300.0
2011-04-13 12:30:00,75.94,75.94,75.62,75.67,478200.0,46.5458,46.5458,46.3496,46.3803,478200.0
2011-04-13 12:40:00,75.67,75.72,75.45,75.59,628800.0,46.3803,46.4109,46.2454,46.3313,628800.0
2011-04-13 12:50:00,75.59,75.64,75.51,75.59,353300.0,46.3313,46.3619,46.2822,46.3313,353300.0
2011-04-13 13:00:00,75.59,75.69,75.54,75.67,310400.0,46.3313,46.3926,46.3006,46.3803,310400.0
2011-04-13 13:10:00,75.68,75.83,75.67,75.72,461500.0,46.3864,46.4784,46.3803,46.4109,461500.0
2011-04-13 13:20:00,75.73,75.84,75.73,75.8,148400.0,46.4171,46.4845,46.4171,46.46,148400.0
2011-04-13 13:30:00,75.8,75.83,75.61,75.63,267400.0,46.46,46.4784,46.3435,46.3558,267400.0
2011-04-13 13:40:00,75.63,75.82,75.62,75.81,201600.0,46.3558,46.4722,46.3496,46.4661,201600.0
2011-04-13 13:50:00,75.82,75.82,75.67,75.75,244600.0,46.4722,46.4722,46.3803,46.4293,244600.0
2011-04-13 14:00:00,75.75,75.87,75.72,75.79,343400.0,46.4293,46.5029,46.4109,46.4538,343400.0
2011-04-13 14:10:00,75.79,75.83,75.64,75.69,422100.0,46.4538,46.4784,46.3619,46.3926,422100.0
2011-04-13 14:20:00,75.7,76.04,75.65,76.02,692200.0,46.3987,46.6071,46.368,46.5948,692200.0
2011-04-13 14:30:00,76.02,76.11,75.91,75.93,376400.0,46.5948,46.65,46.5274,46.5397,376400.0
2011-04-13 14:40:00,75.94,76.18,75.94,76.13,718600.0,46.5458,46.6929,46.5458,46.6622,718600.0
2011-04-13 14:50:00,76.12,76.22,76.1,76.13,433500.0,46.6561,46.7174,46.6439,46.6622,433500.0
2011-04-13 15:00:00,76.13,76.3,76.13,76.23,753500.0,46.6622,46.7664,46.6622,46.7235,753500.0
2011-04-13 15:10:00,76.22,76.25,76.07,76.17,427400.0,46.7174,46.7358,46.6255,46.6868,427400.0
2011-04-13 15:20:00,76.16,76.21,76.11,76.12,425200.0,46.6806,46.7113,46.65,46.6561,425200.0
2011-04-13 15:30:00,76.13,76.16,76.01,76.14,610500.0,46.6622,46.6806,46.5887,46.6684,610500.0
2011-04-13 15:40:00,76.14,76.23,76.07,76.08,603300.0,46.6684,46.7235,46.6255,46.6316,603300.0
2011-04-13 15:50:00,76.08,76.1,75.98,76.02,1535700.0,46.6316,46.6439,46.5703,46.5948,1535700.0
2011-04-14 09:30:00,75.62,75.74,75.41,75.59,848200.0,46.3496,46.4232,46.2209,46.3313,848200.0
2011-04-14 09:40:00,75.59,75.9,75.39,75.45,1137000.0,46.3313,46.5213,46.2087,46.2454,1137000.0
2011-04-14 09:50:00,75.45,75.75,75.34,75.63,1025900.0,46.2454,46.4293,46.178,46.3558,1025900.0
2011-04-14 10:00:00,75.64,75.82,75.53,75.77,692400.0,46.3619,46.4722,46.2945,46.4416,692400.0
2011-04-14 10:10:00,75.77,75.99,75.66,75.95,862600.0,46.4416,46.5764,46.3742,46.5519,862600.0
2011-04-14 10:20:00,75.95,76.04,75.76,75.9,707200.0,46.5519,46.6071,46.4355,46.5213,707200.0
2011-04-14 10:30:00,75.9,76.15,75.9,76.05,840000.0,46.5213,46.6745,46.5213,46.6132,840000.0
2011-04-14 10:40:00,76.06,76.13,75.84,75.89,506300.0,46.6193,46.6622,46.4845,46.5151,506300.0
2011-04-14 10:50:00,75.88,75.99,75.77,75.82,502700.0,46.509,46.5764,46.4416,46.4722,502700.0
2011-04-14 11:00:00,75.82,75.91,75.75,75.83,340500.0,46.4722,46.5274,46.4293,46.4784,340500.0
2011-04-14 11:10:00,75.82,75.86,75.67,75.72,731300.0,46.4722,46.4967,46.3803,46.4109,731300.0
2011-04-14 11:20:00,75.73,75.87,75.72,75.85,377200.0,46.4171,46.5029,46.4109,46.4906,377200.0
2011-04-14 11:30:00,75.85,75.94,75.77,75.81,436900.0,46.4906,46.5458,46.4416,46.4661,436900.0
2011-04-14 11:40:00,75.81,75.81,75.69,75.71,620400.0,46.4661,46.4661,46.3926,46.4048,620400.0
2011-04-14 11:50:00,75.72,75.84,75.69,75.83,250000.0,46.4109,46.4845,46.3926,46.4784,250000.0
2011-04-14 12:00:00,75.83,75.94,75.8,75.86,138100.0,46.4784,46.5458,46.46,46.4967,138100.0
2011-04-14 12:10:00,75.87,76.04,75.87,76.02,213600.0,46.5029,46.6071,46.5029,46.5948,213600.0
2011-04-14 12:20:00,76.02,76.16,76.01,76.16,157200.0,46.5948,46.6806,46.5887,46.6806,157200.0
2011-04-14 12:30:00,76.16,76.4,76.15,76.35,921100.0,46.6806,46.8277,46.6745,46.7971,921100.0
2011-04-14 12:40:00,76.35,76.36,76.14,76.15,467300.0,46.7971,46.8032,46.6684,46.6745,467300.0
2011-04-14 12:50:00,76.16,76.36,76.16,76.3,230200.0,46.6806,46.8032,46.6806,46.7664,230200.0
2011-04-14 13:00:00,76.3,76.43,76.3,76.33,319700.0,46.7664,46.8461,46.7664,46.7848,319700.0
2011-04-14 13:10:00,76.33,76.34,76.22,76.24,175200.0,46.7848,46.791,46.7174,46.7297,175200.0
2011-04-14 13:20:00,76.24,76.32,76.2,76.3,193600.0,46.7297,46.7787,46.7051,46.7664,193600.0
2011-04-14 13:30:00,76.3,76.31,76.21,76.23,160900.0,46.7664,46.7726,46.7113,46.7235,160900.0
2011-04-14 13:40:00,76.22,76.22,76.07,76.14,159000.0,46.7174,46.7174,46.6255,46.6684,159000.0
2011-04-14 13:50:00,76.14,76.15,76.05,76.06,182500.0,46.6684,46.6745,46.6132,46.6193,182500.0
2011-04-14 14:00:00,76.05,76.21,76.04,76.2,433200.0,46.6132,46.7113,46.6071,46.7051,433200.0
2011-04-14 14:10:00,76.2,76.21,76.13,76.17,151800.0,46.7051,46.7113,46.6622,46.6868,151800.0
2011-04-14 14:20:00,76.17,76.26,76.14,76.24,156100.0,46.6868,46.7419,46.6684,46.7297,156100.0
2011-04-14 14:30:00,76.24,76.34,76.24,76.29,196300.0,46.7297,46.791,46.7297,46.7603,196300.0
2011-04-14 14:40:00,76.29,76.31,76.19,76.22,100200.0,46.7603,46.7726,46.699,46.7174,100200.0
2011-04-14 14:50:00,76.22,76.35,76.22,76.29,263300.0,46.7174,46.7971,46.7174,46.7603,263300.0
2011-04-14 15:00:00,76.28,76.53,76.25,76.5,494500.0,46.7542,46.9074,46.7358,46.889,494500.0
2011-04-14 15:10:00,76.51,76.65,76.45,76.64,499900.0,46.8952,46.981,46.8584,46.9748,499900.0
2011-04-14 15:20:00,76.64,76.67,76.59,76.67,602400.0,46.9748,46.9932,46.9442,46.9932,602400.0
2011-04-14 15:30:00,76.66,76.75,76.56,76.72,704200.0,46.9871,47.0423,46.9258,47.0239,704200.0
2011-04-14 15:40:00,76.71,76.78,76.53,76.59,816600.0,47.0177,47.0606,46.9074,46.9442,816600.0
2011-04-14 15:50:00,76.59,76.64,76.48,76.53,1302100.0,46.9442,46.9748,46.8768,46.9074,1302100.0
2011-04-15 09:30:00,76.76,76.9,76.51,76.52,1193400.0,47.0484,47.1342,46.8952,46.9013,1193400.0
2011-04-15 09:40:00,76.51,76.58,76.17,76.24,874900.0,46.8952,46.9381,46.6868,46.7297,874900.0
2011-04-15 09:50:00,76.24,76.65,76.22,76.59,882400.0,46.7297,46.981,46.7174,46.9442,882400.0
2011-04-15 10:00:00,76.59,76.75,76.56,76.68,602100.0,46.9442,47.0423,46.9258,46.9994,602100.0
2011-04-15 10:10:00,76.67,76.72,76.58,76.67,218200.0,46.9932,47.0239,46.9381,46.9932,218200.0
2011-04-15 10:20:00,76.66,76.76,76.6,76.67,308100.0,46.9871,47.0484,46.9503,46.9932,308100.0
2011-04-15 10:30:00,76.67,76.74,76.43,76.5,362800.0,46.9932,47.0361,46.8461,46.889,362800.0
2011-04-15 10:40:00,76.51,76.7,76.5,76.66,308500.0,46.8952,47.0116,46.889,46.9871,308500.0
2011-04-15 10:50:00,76.67,76.81,76.66,76.73,449400.0,46.9932,47.079,46.9871,47.03,449400.0
2011-04-15 11:00:00,76.73,76.81,76.7,76.72,197500.0,47.03,47.079,47.0116,47.0239,197500.0
2011-04-15 11:10:00,76.72,76.72,76.56,76.66,161400.0,47.0239,47.0239,46.9258,46.9871,161400.0
2011-04-15 11:20:00,76.66,76.85,76.66,76.84,356100.0,46.9871,47.1035,46.9871,47.0974,356100.0
2011-04-15 11:30:00,76.84,76.93,76.81,76.81,278700.0,47.0974,47.1526,47.079,47.079,278700.0
2011-04-15 11:40:00,76.8,76.83,76.73,76.79,161700.0,47.0729,47.0913,47.03,47.0668,161700.0
2011-04-15 11:50:00,76.78,76.94,76.78,76.89,423900.0,47.0606,47.1587,47.0606,47.1281,423900.0
2011-04-15 12:00:00,76.89,77.06,76.89,77.06,306200.0,47.1281,47.2323,47.1281,47.2323,306200.0
2011-04-15 12:10:00,77.06,77.27,77.06,77.19,421900.0,47.2323,47.361,47.2323,47.3119,421900.0
2011-04-15 12:20:00,77.2,77.24,77.17,77.18,202500.0,47.3181,47.3426,47.2997,47.3058,202500.0
2011-04-15 12:30:00,77.19,77.2,77.11,77.13,118800.0,47.3119,47.3181,47.2629,47.2752,118800.0
2011-04-15 12:40:00,77.13,77.23,77.1,77.2,223800.0,47.2752,47.3365,47.2568,47.3181,223800.0
2011-04-15 12:50:00,77.2,77.26,77.17,77.25,257300.0,47.3181,47.3548,47.2997,47.3487,257300.0
2011-04-15 13:00:00,77.25,77.29,77.18,77.22,109800.0,47.3487,47.3732,47.3058,47.3303,109800.0
2011-04-15 13:10:00,77.22,77.29,77.19,77.29,124000.0,47.3303,47.3732,47.3119,47.3732,124000.0
2011-04-15 13:20:00,77.3,77.3,77.17,77.19,210100.0,47.3794,47.3794,47.2997,47.3119,210100.0
2011-04-15 13:30:00,77.19,77.21,77.16,77.2,123600.0,47.3119,47.3242,47.2936,47.3181,123600.0
2011-04-15 13:40:00,77.2,77.22,77.16,77.2,80900.0,47.3181,47.3303,47.2936,47.3181,80900.0
2011-04-15 13:50:00,77.2,77.21,77.11,77.14,109300.0,47.3181,47.3242,47.2629,47.2813,109300.0
2011-04-15 14:00:00,77.14,77.23,77.12,77.23,144500.0,47.2813,47.3365,47.269,47.3365,144500.0
2011-04-15 14:10:00,77.23,77.25,77.16,77.22,122600.0,47.3365,47.3487,47.2936,47.3303,122600.0
2011-04-15 14:20:00,77.22,77.27,77.21,77.24,111100.0,47.3303,47.361,47.3242,47.3426,111100.0
2011-04-15 14:30:00,77.24,77.29,77.21,77.22,176000.0,47.3426,47.3732,47.3242,47.3303,176000.0
2011-04-15 14:40:00,77.23,77.26,77.17,77.18,85500.0,47.3365,47.3548,47.2997,47.3058,85500.0
2011-04-15 14:50:00,77.17,77.22,77.12,77.18,205100.0,47.2997,47.3303,47.269,47.3058,205100.0
2011-04-15 15:00:00,77.18,77.2,77.08,77.12,248700.0,47.3058,47.3181,47.2445,47.269,248700.0
2011-04-15 15:10:00,77.11,77.11,76.91,76.94,384900.0,47.2629,47.2629,47.1403,47.1587,384900.0
2011-04-15 15:20:00,76.95,76.97,76.84,76.96,533500.0,47.1648,47.1771,47.0974,47.171,533500.0
2011-04-15 15:30:00,76.96,77.1,76.95,77.08,524600.0,47.171,47.2568,47.1648,47.2445,524600.0
2011-04-15 15:40:00,77.09,77.18,77.08,77.13,809800.0,47.2507,47.3058,47.2445,47.2752,809800.0
2011-04-15 15:50:00,77.13,77.2,77.09,77.19,1069700.0,47.2752,47.3181,47.2507,47.3119,1069700.0
2011-04-18 09:30:00,76.04,76.06,75.2,75.61,917300.0,46.6071,46.6193,46.0922,46.3435,917300.0
2011-04-18 09:40:00,75.62,75.95,75.51,75.73,976800.0,46.3496,46.5519,46.2822,46.4171,976800.0
2011-04-18 09:50:00,75.75,75.91,75.58,75.76,563200.0,46.4293,46.5274,46.3251,46.4355,563200.0
2011-04-18 10:00:00,75.75,75.75,75.31,75.41,1330900.0,46.4293,46.4293,46.1596,46.2209,1330900.0
2011-04-18 10:10:00,75.4,75.4,75.19,75.32,1411800.0,46.2148,46.2148,46.0861,46.1658,1411800.0
2011-04-18 10:20:00,75.33,75.63,75.27,75.63,1018400.0,46.1719,46.3558,46.1351,46.3558,1018400.0
2011-04-18 10:30:00,75.62,75.87,75.55,75.71,444600.0,46.3496,46.5029,46.3067,46.4048,444600.0
2011-04-18 10:40:00,75.72,75.78,75.43,75.43,486300.0,46.4109,46.4477,46.2332,46.2332,486300.0
2011-04-18 10:50:00,75.42,75.55,75.35,75.39,362300.0,46.2271,46.3067,46.1842,46.2087,362300.0
2011-04-18 11:00:00,75.39,75.49,75.2,75.26,680600.0,46.2087,46.27,46.0922,46.129,680600.0
2011-04-18 11:10:00,75.26,75.78,75.24,75.71,1429100.0,46.129,46.4477,46.1167,46.4048,1429100.0
2011-04-18 11:20:00,75.71,75.97,75.71,75.81,590200.0,46.4048,46.5642,46.4048,46.4661,590200.0
2011-04-18 11:30:00,75.8,75.92,75.63,75.89,610600.0,46.46,46.5335,46.3558,46.5151,610600.0
2011-04-18 11:40:00,75.88,75.96,75.79,75.9,319500.0,46.509,46.558,46.4538,46.5213,319500.0
2011-04-18 11:50:00,75.91,75.95,75.85,75.9,347000.0,46.5274,46.5519,46.4906,46.5213,347000.0
2011-04-18 12:00:00,75.9,75.91,75.76,75.88,116100.0,46.5213,46.5274,46.4355,46.509,116100.0
2011-04-18 12:10:00,75.88,75.91,75.78,75.83,97300.0,46.509,46.5274,46.4477,46.4784,97300.0
2011-04-18 12:20:00,75.83,75.83,75.63,75.75,303300.0,46.4784,46.4784,46.3558,46.4293,303300.0
2011-04-18 12:30:00,75.75,75.82,75.73,75.81,110100.0,46.4293,46.4722,46.4171,46.4661,110100.0
2011-04-18 12:40:00,75.81,75.88,75.77,75.78,162300.0,46.4661,46.509,46.4416,46.4477,162300.0
2011-04-18 12:50:00,75.77,75.8,75.7,75.77,288000.0,46.4416,46.46,46.3987,46.4416,288000.0
2011-04-18 13:00:00,75.77,75.82,75.74,75.75,65100.0,46.4416,46.4722,46.4232,46.4293,65100.0
2011-04-18 13:10:00,75.74,75.79,75.69,75.77,131800.0,46.4232,46.4538,46.3926,46.4416,131800.0
2011-04-18 13:20:00,75.77,75.81,75.74,75.75,159200.0,46.4416,46.4661,46.4232,46.4293,159200.0
2011-04-18 13:30:00,75.74,75.85,75.72,75.78,85100.0,46.4232,46.4906,46.4109,46.4477,85100.0
2011-04-18 13:40:00,75.78,75.83,75.7,75.71,249200.0,46.4477,46.4784,46.3987,46.4048,249200.0
2011-04-18 13:50:00,75.72,75.78,75.71,75.71,190100.0,46.4109,46.4477,46.4048,46.4048,190100.0
2011-04-18 14:00:00,75.7,75.75,75.6,75.63,211800.0,46.3987,46.4293,46.3374,46.3558,211800.0
2011-04-18 14:10:00,75.64,75.73,75.6,75.7,265900.0,46.3619,46.4171,46.3374,46.3987,265900.0
2011-04-18 14:20:00,75.71,75.75,75.63,75.65,126600.0,46.4048,46.4293,46.3558,46.368,126600.0
2011-04-18 14:30:00,75.65,75.85,75.65,75.85,204700.0,46.368,46.4906,46.368,46.4906,204700.0
2011-04-18 14:40:00,75.85,76.01,75.75,76.01,511600.0,46.4906,46.5887,46.4293,46.5887,511600.0
2011-04-18 14:50:00,76.01,76.19,75.97,76.12,561900.0,46.5887,46.699,46.5642,46.6561,561900.0
2011-04-18 15:00:00,76.12,76.18,75.97,75.98,373600.0,46.6561,46.6929,46.5642,46.5703,373600.0
2011-04-18 15:10:00,75.99,76.31,75.93,76.3,308200.0,46.5764,46.7726,46.5397,46.7664,308200.0
2011-04-18 15:20:00,76.3,76.39,76.11,76.12,559400.0,46.7664,46.8216,46.65,46.6561,559400.0
2011-04-18 15:30:00,76.14,76.31,76.07,76.09,479100.0,46.6684,46.7726,46.6255,46.6377,479100.0
2011-04-18 15:40:00,76.09,76.1,75.94,75.98,519700.0,46.6377,46.6439,46.5458,46.5703,519700.0
2011-04-18 15:50:00,75.98,76.09,75.91,76.06,1293600.0,46.5703,46.6377,46.5274,46.6193,1293600.0
2011-04-19 09:30:00,75.99,76.46,75.95,76.24,976700.0,46.5764,46.8645,46.5519,46.7297,976700.0
2011-04-19 09:40:00,76.27,76.43,76.08,76.21,485100.0,46.748,46.8461,46.6316,46.7113,485100.0
2011-04-19 09:50:00,76.2,76.31,75.96,76.27,574900.0,46.7051,46.7726,46.558,46.748,574900.0
2011-04-19 10:00:00,76.26,76.29,76.1,76.17,420300.0,46.7419,46.7603,46.6439,46.6868,420300.0
2011-04-19 10:10:00,76.18,76.51,76.17,76.49,896200.0,46.6929,46.8952,46.6868,46.8829,896200.0
2011-04-19 10:20:00,76.48,76.54,76.39,76.51,1002000.0,46.8768,46.9135,46.8216,46.8952,1002000.0
2011-04-19 10:30:00,76.5,76.51,76.26,76.26,465300.0,46.889,46.8952,46.7419,46.7419,465300.0
2011-04-19 10:40:00,76.25,76.39,76.19,76.38,291200.0,46.7358,46.8216,46.699,46.8155,291200.0
2011-04-19 10:50:00,76.38,76.46,76.33,76.38,301500.0,46.8155,46.8645,46.7848,46.8155,301500.0
2011-04-19 11:00:00,76.39,76.47,76.23,76.47,717700.0,46.8216,46.8706,46.7235,46.8706,717700.0
2011-04-19 11:10:00,76.46,76.5,76.29,76.32,180900.0,46.8645,46.889,46.7603,46.7787,180900.0
2011-04-19 11:20:00,76.33,76.33,76.18,76.23,363300.0,46.7848,46.7848,46.6929,46.7235,363300.0
2011-04-19 11:30:00,76.22,76.53,76.2,76.52,665700.0,46.7174,46.9074,46.7051,46.9013,665700.0
2011-04-19 11:40:00,76.52,76.52,76.37,76.37,300200.0,46.9013,46.9013,46.8093,46.8093,300200.0
2011-04-19 11:50:00,76.37,76.46,76.35,76.44,91000.0,46.8093,46.8645,46.7971,46.8522,91000.0
2011-04-19 12:00:00,76.45,76.52,76.39,76.52,186500.0,46.8584,46.9013,46.8216,46.9013,186500.0
2011-04-19 12:10:00,76.52,76.62,76.49,76.52,289900.0,46.9013,46.9626,46.8829,46.9013,289900.0
2011-04-19 12:20:00,76.52,76.52,76.36,76.39,295500.0,46.9013,46.9013,46.8032,46.8216,295500.0
2011-04-19 12:30:00,76.37,76.51,76.33,76.51,162500.0,46.8093,46.8952,46.7848,46.8952,162500.0
2011-04-19 12:40:00,76.5,76.54,76.43,76.43,188100.0,46.889,46.9135,46.8461,46.8461,188100.0
2011-04-19 12:50:00,76.43,76.56,76.43,76.54,96600.0,46.8461,46.9258,46.8461,46.9135,96600.0
2011-04-19 13:00:00,76.54,76.7,76.54,76.67,317500.0,46.9135,47.0116,46.9135,46.9932,317500.0
2011-04-19 13:10:00,76.66,76.81,76.64,76.72,145100.0,46.9871,47.079,46.9748,47.0239,145100.0
2011-04-19 13:20:00,76.73,76.77,76.69,76.72,130900.0,47.03,47.0545,47.0055,47.0239,130900.0
2011-04-19 13:30:00,76.72,76.78,76.68,76.75,71900.0,47.0239,47.0606,46.9994,47.0423,71900.0
2011-04-19 13:40:00,76.75,76.86,76.75,76.85,366400.0,47.0423,47.1097,47.0423,47.1035,366400.0
2011-04-19 13:50:00,76.85,76.86,76.79,76.82,244500.0,47.1035,47.1097,47.0668,47.0852,244500.0
2011-04-19 14:00:00,76.82,76.89,76.81,76.86,328600.0,47.0852,47.1281,47.079,47.1097,328600.0
2011-04-19 14:10:00,76.86,77.0,76.86,77.0,128500.0,47.1097,47.1955,47.1097,47.1955,128500.0
2011-04-19 14:20:00,76.99,76.99,76.72,76.77,490600.0,47.1894,47.1894,47.0239,47.0545,490600.0
2011-04-19 14:30:00,76.77,76.91,76.73,76.89,104900.0,47.0545,47.1403,47.03,47.1281,104900.0
2011-04-19 14:40:00,76.9,76.94,76.81,76.81,90800.0,47.1342,47.1587,47.079,47.079,90800.0
2011-04-19 14:50:00,76.81,76.91,76.8,76.84,125200.0,47.079,47.1403,47.0729,47.0974,125200.0
2011-04-19 15:00:00,76.84,76.94,76.83,76.89,162500.0,47.0974,47.1587,47.0913,47.1281,162500.0
2011-04-19 15:10:00,76.89,76.92,76.87,76.87,162700.0,47.1281,47.1465,47.1158,47.1158,162700.0
2011-04-19 15:20:00,76.88,76.88,76.76,76.82,294900.0,47.1219,47.1219,47.0484,47.0852,294900.0
2011-04-19 15:30:00,76.81,76.93,76.81,76.88,333900.0,47.079,47.1526,47.079,47.1219,333900.0
2011-04-19 15:40:00,76.88,76.89,76.78,76.81,647100.0,47.1219,47.1281,47.0606,47.079,647100.0
2011-04-19 15:50:00,76.81,76.91,76.81,76.86,722600.0,47.079,47.1403,47.079,47.1097,722600.0
2011-04-20 09:30:00,78.29,78.41,78.07,78.09,1596000.0,47.9862,48.0597,47.8513,47.8636,1596000.0
2011-04-20 09:40:00,78.09,78.32,77.99,78.29,986800.0,47.8636,48.0046,47.8023,47.9862,986800.0
2011-04-20 09:50:00,78.3,78.3,77.92,78.03,744000.0,47.9923,47.9923,47.7594,47.8268,744000.0
2011-04-20 10:00:00,78.03,78.17,77.92,78.17,760800.0,47.8268,47.9126,47.7594,47.9126,760800.0
2011-04-20 10:10:00,78.15,78.34,78.01,78.28,910300.0,47.9004,48.0168,47.8145,47.98,910300.0
2011-04-20 10:20:00,78.28,78.3,78.17,78.21,524000.0,47.98,47.9923,47.9126,47.9371,524000.0
2011-04-20 10:30:00,78.21,78.43,78.21,78.41,993900.0,47.9371,48.072,47.9371,48.0597,993900.0
2011-04-20 10:40:00,78.42,78.42,78.24,78.28,249800.0,48.0658,48.0658,47.9555,47.98,249800.0
2011-04-20 10:50:00,78.27,78.39,78.23,78.32,413900.0,47.9739,48.0475,47.9494,48.0046,413900.0
2011-04-20 11:00:00,78.33,78.47,78.28,78.47,458300.0,48.0107,48.0965,47.98,48.0965,458300.0
2011-04-20 11:10:00,78.47,78.48,78.35,78.37,632800.0,48.0965,48.1026,48.0229,48.0352,632800.0
2011-04-20 11:20:00,78.38,78.45,78.26,78.45,272800.0,48.0413,48.0842,47.9678,48.0842,272800.0
2011-04-20 11:30:00,78.44,78.51,78.35,78.39,335700.0,48.0781,48.121,48.0229,48.0475,335700.0
2011-04-20 11:40:00,78.4,78.6,78.4,78.57,260900.0,48.0536,48.1762,48.0536,48.1578,260900.0
2011-04-20 11:50:00,78.56,78.63,78.55,78.61,466200.0,48.1517,48.1946,48.1455,48.1823,466200.0
2011-04-20 12:00:00,78.61,78.66,78.54,78.54,416900.0,48.1823,48.2129,48.1394,48.1394,416900.0
2011-04-20 12:10:00,78.55,78.57,78.48,78.52,456300.0,48.1455,48.1578,48.1026,48.1271,456300.0
2011-04-20 12:20:00,78.52,78.59,78.44,78.44,283000.0,48.1271,48.17,48.0781,48.0781,283000.0
2011-04-20 12:30:00,78.44,78.55,78.43,78.52,242900.0,48.0781,48.1455,48.072,48.1271,242900.0
2011-04-20 12:40:00,78.51,78.56,78.43,78.43,138900.0,48.121,48.1517,48.072,48.072,138900.0
2011-04-20 12:50:00,78.43,78.49,78.4,78.41,93000.0,48.072,48.1088,48.0536,48.0597,93000.0
2011-04-20 13:00:00,78.41,78.5,78.39,78.45,172600.0,48.0597,48.1149,48.0475,48.0842,172600.0
2011-04-20 13:10:00,78.45,78.47,78.36,78.42,236100.0,48.0842,48.0965,48.0291,48.0658,236100.0
2011-04-20 13:20:00,78.42,78.49,78.37,78.48,182800.0,48.0658,48.1088,48.0352,48.1026,182800.0
2011-04-20 13:30:00,78.48,78.5,78.42,78.48,286200.0,48.1026,48.1149,48.0658,48.1026,286200.0
2011-04-20 13:40:00,78.49,78.51,78.44,78.48,91800.0,48.1088,48.121,48.0781,48.1026,91800.0
2011-04-20 13:50:00,78.47,78.55,78.46,78.52,156900.0,48.0965,48.1455,48.0904,48.1271,156900.0
2011-04-20 14:00:00,78.51,78.53,78.45,78.48,196500.0,48.121,48.1333,48.0842,48.1026,196500.0
2011-04-20 14:10:00,78.47,78.53,78.44,78.53,285100.0,48.0965,48.1333,48.0781,48.1333,285100.0
2011-04-20 14:20:00,78.53,78.57,78.45,78.47,497900.0,48.1333,48.1578,48.0842,48.0965,497900.0
2011-04-20 14:30:00,78.47,78.55,78.46,78.51,83900.0,48.0965,48.1455,48.0904,48.121,83900.0
2011-04-20 14:40:00,78.51,78.55,78.48,78.5,99600.0,48.121,48.1455,48.1026,48.1149,99600.0
2011-04-20 14:50:00,78.5,78.59,78.49,78.51,490100.0,48.1149,48.17,48.1088,48.121,490100.0
2011-04-20 15:00:00,78.5,78.56,78.45,78.55,583500.0,48.1149,48.1517,48.0842,48.1455,583500.0
2011-04-20 15:10:00,78.55,78.61,78.52,78.53,609500.0,48.1455,48.1823,48.1271,48.1333,609500.0
2011-04-20 15:20:00,78.53,78.57,78.46,78.57,343200.0,48.1333,48.1578,48.0904,48.1578,343200.0
2011-04-20 15:30:00,78.57,78.57,78.5,78.57,1218400.0,48.1578,48.1578,48.1149,48.1578,1218400.0
2011-04-20 15:40:00,78.57,78.62,78.55,78.58,1966800.0,48.1578,48.1884,48.1455,48.1639,1966800.0
2011-04-20 15:50:00,78.59,78.62,78.52,78.57,1859900.0,48.17,48.1884,48.1271,48.1578,1859900.0
2011-04-21 09:30:00,78.83,79.19,78.74,79.09,816600.0,48.3171,48.5378,48.262,48.4765,816600.0
2011-04-21 09:40:00,79.07,79.14,78.89,78.98,694000.0,48.4642,48.5072,48.3539,48.4091,694000.0
2011-04-21 09:50:00,78.99,79.01,78.76,78.8,418600.0,48.4152,48.4275,48.2742,48.2988,418600.0
2011-04-21 10:00:00,78.8,78.81,78.41,78.64,1223600.0,48.2988,48.3049,48.0597,48.2007,1223600.0
2011-04-21 10:10:00,78.65,78.7,78.44,78.5,302900.0,48.2068,48.2375,48.0781,48.1149,302900.0
2011-04-21 10:20:00,78.51,78.62,78.48,78.53,181900.0,48.121,48.1884,48.1026,48.1333,181900.0
2011-04-21 10:30:00,78.54,78.62,78.48,78.56,218600.0,48.1394,48.1884,48.1026,48.1517,218600.0
2011-04-21 10:40:00,78.56,78.7,78.56,78.6,369300.0,48.1517,48.2375,48.1517,48.1762,369300.0
2011-04-21 10:50:00,78.6,78.74,78.57,78.7,272100.0,48.1762,48.262,48.1578,48.2375,272100.0
2011-04-21 11:00:00,78.71,78.77,78.65,78.73,149200.0,48.2436,48.2804,48.2068,48.2559,149200.0
2011-04-21 11:10:00,78.73,78.73,78.6,78.62,202300.0,48.2559,48.2559,48.1762,48.1884,202300.0
2011-04-21 11:20:00,78.63,78.68,78.56,78.67,207600.0,48.1946,48.2252,48.1517,48.2191,207600.0
2011-04-21 11:30:00,78.68,78.77,78.64,78.69,211500.0,48.2252,48.2804,48.2007,48.2313,211500.0
2011-04-21 11:40:00,78.69,78.7,78.61,78.69,119900.0,48.2313,48.2375,48.1823,48.2313,119900.0
2011-04-21 11:50:00,78.69,78.71,78.6,78.64,69300.0,48.2313,48.2436,48.1762,48.2007,69300.0
2011-04-21 12:00:00,78.64,78.65,78.58,78.62,57400.0,48.2007,48.2068,48.1639,48.1884,57400.0
2011-04-21 12:10:00,78.62,78.66,78.6,78.63,86500.0,48.1884,48.2129,48.1762,48.1946,86500.0
2011-04-21 12:20:00,78.63,78.71,78.63,78.66,50200.0,48.1946,48.2436,48.1946,48.2129,50200.0
2011-04-21 12:30:00,78.65,78.68,78.62,78.63,132400.0,48.2068,48.2252,48.1884,48.1946,132400.0
2011-04-21 12:40:00,78.64,78.79,78.62,78.79,82300.0,48.2007,48.2926,48.1884,48.2926,82300.0
2011-04-21 12:50:00,78.79,78.82,78.72,78.74,190500.0,48.2926,48.311,48.2497,48.262,190500.0
2011-04-21 13:00:00,78.75,78.8,78.74,78.75,34600.0,48.2681,48.2988,48.262,48.2681,34600.0
2011-04-21 13:10:00,78.75,78.84,78.75,78.82,102500.0,48.2681,48.3233,48.2681,48.311,102500.0
2011-04-21 13:20:00,78.81,78.83,78.76,78.81,112200.0,48.3049,48.3171,48.2742,48.3049,112200.0
2011-04-21 13:30:00,78.81,78.85,78.79,78.84,115700.0,48.3049,48.3294,48.2926,48.3233,115700.0
2011-04-21 13:40:00,78.84,78.86,78.8,78.83,128600.0,48.3233,48.3355,48.2988,48.3171,128600.0
2011-04-21 13:50:00,78.83,78.87,78.79,78.86,120100.0,48.3171,48.3417,48.2926,48.3355,120100.0
2011-04-21 14:00:00,78.85,78.87,78.77,78.83,38700.0,48.3294,48.3417,48.2804,48.3171,38700.0
2011-04-21 14:10:00,78.83,78.9,78.82,78.9,42100.0,48.3171,48.3601,48.311,48.3601,42100.0
2011-04-21 14:20:00,78.91,78.94,78.88,78.92,74700.0,48.3662,48.3846,48.3478,48.3723,74700.0
2011-04-21 14:30:00,78.93,78.93,78.87,78.89,57300.0,48.3784,48.3784,48.3417,48.3539,57300.0
2011-04-21 14:40:00,78.89,78.94,78.86,78.93,588900.0,48.3539,48.3846,48.3355,48.3784,588900.0
2011-04-21 14:50:00,78.92,78.99,78.84,78.86,141000.0,48.3723,48.4152,48.3233,48.3355,141000.0
2011-04-21 15:00:00,78.86,78.97,78.83,78.96,396100.0,48.3355,48.403,48.3171,48.3968,396100.0
2011-04-21 15:10:00,78.97,78.98,78.92,78.94,82200.0,48.403,48.4091,48.3723,48.3846,82200.0
2011-04-21 15:20:00,78.94,78.96,78.88,78.92,141600.0,48.3846,48.3968,48.3478,48.3723,141600.0
2011-04-21 15:30:00,78.91,79.02,78.91,78.98,367500.0,48.3662,48.4336,48.3662,48.4091,367500.0
2011-04-21 15:40:00,78.99,79.12,78.98,79.06,388300.0,48.4152,48.4949,48.4091,48.4581,388300.0
2011-04-21 15:50:00,79.05,79.08,79.0,79.03,832900.0,48.452,48.4704,48.4213,48.4397,832900.0
2011-04-25 09:30:00,79.02,79.09,78.91,78.99,466000.0,48.4336,48.4765,48.3662,48.4152,466000.0
2011-04-25 09:40:00,78.99,79.06,78.82,78.94,321900.0,48.4152,48.4581,48.311,48.3846,321900.0
2011-04-25 09:50:00,78.94,79.05,78.74,78.9,304500.0,48.3846,48.452,48.262,48.3601,304500.0
2011-04-25 10:00:00,78.9,78.95,78.54,78.55,497600.0,48.3601,48.3907,48.1394,48.1455,497600.0
2011-04-25 10:10:00,78.54,78.59,78.38,78.38,339700.0,48.1394,48.17,48.0413,48.0413,339700.0
2011-04-25 10:20:00,78.38,78.39,78.08,78.22,526200.0,48.0413,48.0475,47.8574,47.9433,526200.0
2011-04-25 10:30:00,78.21,78.29,78.12,78.29,339200.0,47.9371,47.9862,47.882,47.9862,339200.0
2011-04-25 10:40:00,78.29,78.38,78.23,78.33,127700.0,47.9862,48.0413,47.9494,48.0107,127700.0
2011-04-25 10:50:00,78.33,78.39,78.24,78.32,107300.0,48.0107,48.0475,47.9555,48.0046,107300.0
2011-04-25 11:00:00,78.33,78.45,78.26,78.29,213000.0,48.0107,48.0842,47.9678,47.9862,213000.0
2011-04-25 11:10:00,78.29,78.38,78.26,78.36,271200.0,47.9862,48.0413,47.9678,48.0291,271200.0
2011-04-25 11:20:00,78.36,78.44,78.32,78.43,151700.0,48.0291,48.0781,48.0046,48.072,151700.0
2011-04-25 11:30:00,78.43,78.44,78.38,78.42,42000.0,48.072,48.0781,48.0413,48.0658,42000.0
2011-04-25 11:40:00,78.42,78.45,78.37,78.43,113600.0,48.0658,48.0842,48.0352,48.072,113600.0
2011-04-25 11:50:00,78.44,78.51,78.42,78.5,66000.0,48.0781,48.121,48.0658,48.1149,66000.0
2011-04-25 12:00:00,78.5,78.55,78.46,78.49,85900.0,48.1149,48.1455,48.0904,48.1088,85900.0
2011-04-25 12:10:00,78.49,78.55,78.43,78.47,54200.0,48.1088,48.1455,48.072,48.0965,54200.0
2011-04-25 12:20:00,78.47,78.52,78.46,78.52,61600.0,48.0965,48.1271,48.0904,48.1271,61600.0
2011-04-25 12:30:00,78.51,78.56,78.51,78.55,50900.0,48.121,48.1517,48.121,48.1455,50900.0
2011-04-25 12:40:00,78.54,78.57,78.46,78.53,53600.0,48.1394,48.1578,48.0904,48.1333,53600.0
2011-04-25 12:50:00,78.53,78.59,78.49,78.52,65400.0,48.1333,48.17,48.1088,48.1271,65400.0
2011-04-25 13:00:00,78.53,78.53,78.46,78.48,36800.0,48.1333,48.1333,48.0904,48.1026,36800.0
2011-04-25 13:10:00,78.48,78.5,78.43,78.46,28200.0,48.1026,48.1149,48.072,48.0904,28200.0
2011-04-25 13:20:00,78.45,78.48,78.41,78.48,88900.0,48.0842,48.1026,48.0597,48.1026,88900.0
2011-04-25 13:30:00,78.48,78.56,78.47,78.55,27900.0,48.1026,48.1517,48.0965,48.1455,27900.0
2011-04-25 13:40:00,78.54,78.55,78.48,78.49,36600.0,48.1394,48.1455,48.1026,48.1088,36600.0
2011-04-25 13:50:00,78.48,78.54,78.46,78.54,36300.0,48.1026,48.1394,48.0904,48.1394,36300.0
2011-04-25 14:00:00,78.53,78.59,78.52,78.55,55600.0,48.1333,48.17,48.1271,48.1455,55600.0
2011-04-25 14:10:00,78.55,78.64,78.55,78.57,66900.0,48.1455,48.2007,48.1455,48.1578,66900.0
2011-04-25 14:20:00,78.58,78.62,78.5,78.53,365700.0,48.1639,48.1884,48.1149,48.1333,365700.0
2011-04-25 14:30:00,78.53,78.56,78.52,78.56,32100.0,48.1333,48.1517,48.1271,48.1517,32100.0
2011-04-25 14:40:00,78.55,78.6,78.53,78.55,50100.0,48.1455,48.1762,48.1333,48.1455,50100.0
2011-04-25 14:50:00,78.54,78.64,78.53,78.62,89800.0,48.1394,48.2007,48.1333,48.1884,89800.0
2011-04-25 15:00:00,78.61,78.62,78.46,78.47,152600.0,48.1823,48.1884,48.0904,48.0965,152600.0
2011-04-25 15:10:00,78.47,78.51,78.4,78.46,153000.0,48.0965,48.121,48.0536,48.0904,153000.0
2011-04-25 15:20:00,78.46,78.57,78.43,78.56,40800.0,48.0904,48.1578,48.072,48.1517,40800.0
2011-04-25 15:30:00,78.57,78.66,78.56,78.63,199900.0,48.1578,48.2129,48.1517,48.1946,199900.0
2011-04-25 15:40:00,78.63,78.64,78.49,78.52,167600.0,48.1946,48.2007,48.1088,48.1271,167600.0
2011-04-25 15:50:00,78.52,78.58,78.48,78.57,669400.0,48.1271,48.1639,48.1026,48.1578,669400.0
2011-04-26 09:30:00,78.85,78.87,78.62,78.68,321900.0,48.3294,48.3417,48.1884,48.2252,321900.0
2011-04-26 09:40:00,78.68,78.7,78.47,78.67,439800.0,48.2252,48.2375,48.0965,48.2191,439800.0
2011-04-26 09:50:00,78.66,78.71,78.59,78.59,210800.0,48.2129,48.2436,48.17,48.17,210800.0
2011-04-26 10:00:00,78.59,78.78,78.53,78.55,353900.0,48.17,48.2865,48.1333,48.1455,353900.0
2011-04-26 10:10:00,78.54,78.69,78.53,78.67,339900.0,48.1394,48.2313,48.1333,48.2191,339900.0
2011-04-26 10:20:00,78.67,78.85,78.66,78.77,401100.0,48.2191,48.3294,48.2129,48.2804,401100.0
2011-04-26 10:30:00,78.78,78.85,78.73,78.83,77400.0,48.2865,48.3294,48.2559,48.3171,77400.0
2011-04-26 10:40:00,78.84,79.01,78.83,78.97,388600.0,48.3233,48.4275,48.3171,48.403,388600.0
2011-04-26 10:50:00,78.97,79.09,78.96,79.09,227800.0,48.403,48.4765,48.3968,48.4765,227800.0
2011-04-26 11:00:00,79.08,79.19,79.06,79.08,176200.0,48.4704,48.5378,48.4581,48.4704,176200.0
2011-04-26 11:10:00,79.09,79.17,79.08,79.16,144100.0,48.4765,48.5255,48.4704,48.5194,144100.0
2011-04-26 11:20:00,79.16,79.25,79.16,79.18,210000.0,48.5194,48.5746,48.5194,48.5317,210000.0
2011-04-26 11:30:00,79.19,79.28,79.19,79.26,222900.0,48.5378,48.593,48.5378,48.5807,222900.0
2011-04-26 11:40:00,79.26,79.3,79.24,79.25,170900.0,48.5807,48.6052,48.5684,48.5746,170900.0
2011-04-26 11:50:00,79.25,79.37,79.24,79.36,133200.0,48.5746,48.6481,48.5684,48.642,133200.0
2011-04-26 12:00:00,79.36,79.47,79.32,79.39,471900.0,48.642,48.7094,48.6175,48.6604,471900.0
2011-04-26 12:10:00,79.39,79.42,79.33,79.36,172900.0,48.6604,48.6788,48.6236,48.642,172900.0
2011-04-26 12:20:00,79.35,79.4,79.27,79.29,103700.0,48.6359,48.6665,48.5868,48.5991,103700.0
2011-04-26 12:30:00,79.28,79.34,79.25,79.29,91300.0,48.593,48.6297,48.5746,48.5991,91300.0
2011-04-26 12:40:00,79.29,79.35,79.27,79.27,46700.0,48.5991,48.6359,48.5868,48.5868,46700.0
2011-04-26 12:50:00,79.28,79.34,79.25,79.32,148600.0,48.593,48.6297,48.5746,48.6175,148600.0
2011-04-26 13:00:00,79.32,79.32,79.16,79.16,106600.0,48.6175,48.6175,48.5194,48.5194,106600.0
2011-04-26 13:10:00,79.16,79.22,79.16,79.19,86600.0,48.5194,48.5562,48.5194,48.5378,86600.0
2011-04-26 13:20:00,79.19,79.23,79.16,79.21,67800.0,48.5378,48.5623,48.5194,48.5501,67800.0
2011-04-26 13:30:00,79.2,79.2,78.97,78.99,430400.0,48.5439,48.5439,48.403,48.4152,430400.0
2011-04-26 13:40:00,79.0,79.01,78.93,78.98,109400.0,48.4213,48.4275,48.3784,48.4091,109400.0
2011-04-26 13:50:00,78.98,79.07,78.97,79.02,65700.0,48.4091,48.4642,48.403,48.4336,65700.0
2011-04-26 14:00:00,79.03,79.11,79.0,79.1,164500.0,48.4397,48.4888,48.4213,48.4826,164500.0
2011-04-26 14:10:00,79.1,79.2,79.07,79.18,145800.0,48.4826,48.5439,48.4642,48.5317,145800.0
2011-04-26 14:20:00,79.18,79.26,79.14,79.26,155100.0,48.5317,48.5807,48.5072,48.5807,155100.0
2011-04-26 14:30:00,79.26,79.28,79.2,79.21,155700.0,48.5807,48.593,48.5439,48.5501,155700.0
2011-04-26 14:40:00,79.21,79.24,79.18,79.23,92400.0,48.5501,48.5684,48.5317,48.5623,92400.0
2011-04-26 14:50:00,79.24,79.27,79.23,79.25,86000.0,48.5684,48.5868,48.5623,48.5746,86000.0
2011-04-26 15:00:00,79.25,79.37,79.23,79.36,167400.0,48.5746,48.6481,48.5623,48.642,167400.0
2011-04-26 15:10:00,79.36,79.44,79.34,79.4,275100.0,48.642,48.691,48.6297,48.6665,275100.0
2011-04-26 15:20:00,79.4,79.41,79.29,79.29,338300.0,48.6665,48.6726,48.5991,48.5991,338300.0
2011-04-26 15:30:00,79.29,79.38,79.29,79.3,262100.0,48.5991,48.6543,48.5991,48.6052,262100.0
2011-04-26 15:40:00,79.3,79.42,79.3,79.39,263600.0,48.6052,48.6788,48.6052,48.6604,263600.0
2011-04-26 15:50:00,79.39,79.42,79.31,79.36,772900.0,48.6604,48.6788,48.6114,48.642,772900.0
2011-04-27 09:30:00,79.66,79.7,78.8,78.97,1002300.0,48.8259,48.8504,48.2988,48.403,1002300.0
2011-04-27 09:40:00,78.98,79.02,78.77,78.86,655500.0,48.4091,48.4336,48.2804,48.3355,655500.0
2011-04-27 09:50:00,78.86,78.96,78.81,78.87,347000.0,48.3355,48.3968,48.3049,48.3417,347000.0
2011-04-27 10:00:00,78.88,78.9,78.33,78.38,1186600.0,48.3478,48.3601,48.0107,48.0413,1186600.0
2011-04-27 10:10:00,78.38,78.42,78.12,78.32,1228700.0,48.0413,48.0658,47.882,48.0046,1228700.0
2011-04-27 10:20:00,78.32,78.38,78.15,78.37,465700.0,48.0046,48.0413,47.9004,48.0352,465700.0
2011-04-27 10:30:00,78.36,78.36,77.98,78.17,1012300.0,48.0291,48.0291,47.7962,47.9126,1012300.0
2011-04-27 10:40:00,78.17,78.44,78.17,78.38,342500.0,47.9126,48.0781,47.9126,48.0413,342500.0
2011-04-27 10:50:00,78.39,78.39,78.22,78.26,239700.0,48.0475,48.0475,47.9433,47.9678,239700.0
2011-04-27 11:00:00,78.25,78.38,78.23,78.36,270500.0,47.9616,48.0413,47.9494,48.0291,270500.0
2011-04-27 11:10:00,78.37,78.43,78.31,78.38,254200.0,48.0352,48.072,47.9984,48.0413,254200.0
2011-04-27 11:20:00,78.38,78.38,78.26,78.31,94800.0,48.0413,48.0413,47.9678,47.9984,94800.0
2011-04-27 11:30:00,78.31,78.44,78.23,78.44,366400.0,47.9984,48.0781,47.9494,48.0781,366400.0
2011-04-27 11:40:00,78.44,78.58,78.42,78.5,733900.0,48.0781,48.1639,48.0658,48.1149,733900.0
2011-04-27 11:50:00,78.5,78.52,78.45,78.47,362400.0,48.1149,48.1271,48.0842,48.0965,362400.0
2011-04-27 12:00:00,78.47,78.54,78.43,78.47,372300.0,48.0965,48.1394,48.072,48.0965,372300.0
2011-04-27 12:10:00,78.47,78.49,78.37,78.38,173800.0,48.0965,48.1088,48.0352,48.0413,173800.0
2011-04-27 12:20:00,78.38,78.38,78.26,78.29,80000.0,48.0413,48.0413,47.9678,47.9862,80000.0
2011-04-27 12:30:00,78.28,78.72,78.25,78.71,527700.0,47.98,48.2497,47.9616,48.2436,527700.0
2011-04-27 12:40:00,78.71,78.71,78.46,78.51,329200.0,48.2436,48.2436,48.0904,48.121,329200.0
2011-04-27 12:50:00,78.51,78.63,78.48,78.56,362100.0,48.121,48.1946,48.1026,48.1517,362100.0
2011-04-27 13:00:00,78.56,78.72,78.5,78.71,227200.0,48.1517,48.2497,48.1149,48.2436,227200.0
2011-04-27 13:10:00,78.71,78.87,78.59,78.87,149800.0,48.2436,48.3417,48.17,48.3417,149800.0
2011-04-27 13:20:00,78.87,78.9,78.66,78.66,207500.0,48.3417,48.3601,48.2129,48.2129,207500.0
2011-04-27 13:30:00,78.65,78.66,78.56,78.63,158400.0,48.2068,48.2129,48.1517,48.1946,158400.0
2011-04-27 13:40:00,78.63,78.82,78.63,78.75,120400.0,48.1946,48.311,48.1946,48.2681,120400.0
2011-04-27 13:50:00,78.74,78.9,78.73,78.89,256900.0,48.262,48.3601,48.2559,48.3539,256900.0
2011-04-27 14:00:00,78.88,78.97,78.88,78.89,212800.0,48.3478,48.403,48.3478,48.3539,212800.0
2011-04-27 14:10:00,78.9,78.93,78.67,78.82,349200.0,48.3601,48.3784,48.2191,48.311,349200.0
2011-04-27 14:20:00,78.82,78.96,78.76,78.77,313600.0,48.311,48.3968,48.2742,48.2804,313600.0
2011-04-27 14:30:00,78.77,79.01,78.77,79.01,217500.0,48.2804,48.4275,48.2804,48.4275,217500.0
2011-04-27 14:40:00,79.02,79.02,78.85,78.85,184000.0,48.4336,48.4336,48.3294,48.3294,184000.0
2011-04-27 14:50:00,78.85,79.14,78.84,79.1,322900.0,48.3294,48.5072,48.3233,48.4826,322900.0
2011-04-27 15:00:00,79.11,79.12,79.03,79.03,343500.0,48.4888,48.4949,48.4397,48.4397,343500.0
2011-04-27 15:10:00,79.03,79.14,78.98,79.13,239600.0,48.4397,48.5072,48.4091,48.501,239600.0
2011-04-27 15:20:00,79.14,79.2,79.1,79.2,560600.0,48.5072,48.5439,48.4826,48.5439,560600.0
2011-04-27 15:30:00,79.2,79.48,79.19,79.47,780100.0,48.5439,48.7155,48.5378,48.7094,780100.0
2011-04-27 15:40:00,79.47,79.52,79.33,79.34,492200.0,48.7094,48.7401,48.6236,48.6297,492200.0
2011-04-27 15:50:00,79.35,79.38,79.24,79.3,882400.0,48.6359,48.6543,48.5684,48.6052,882400.0
2011-04-28 09:30:00,78.97,79.14,78.56,78.68,680800.0,48.403,48.5072,48.1517,48.2252,680800.0
2011-04-28 09:40:00,78.68,78.84,78.55,78.8,399900.0,48.2252,48.3233,48.1455,48.2988,399900.0
2011-04-28 09:50:00,78.8,79.17,78.75,79.14,378100.0,48.2988,48.5255,48.2681,48.5072,378100.0
2011-04-28 10:00:00,79.14,79.25,79.07,79.2,286700.0,48.5072,48.5746,48.4642,48.5439,286700.0
2011-04-28 10:10:00,79.21,79.23,79.0,79.03,286600.0,48.5501,48.5623,48.4213,48.4397,286600.0
2011-04-28 10:20:00,79.03,79.03,78.8,78.9,350800.0,48.4397,48.4397,48.2988,48.3601,350800.0
2011-04-28 10:30:00,78.92,79.01,78.83,78.97,181900.0,48.3723,48.4275,48.3171,48.403,181900.0
2011-04-28 10:40:00,78.97,79.03,78.9,78.97,194400.0,48.403,48.4397,48.3601,48.403,194400.0
2011-04-28 10:50:00,78.97,79.1,78.95,79.1,106900.0,48.403,48.4826,48.3907,48.4826,106900.0
2011-04-28 11:00:00,79.11,79.33,79.1,79.31,225100.0,48.4888,48.6236,48.4826,48.6114,225100.0
2011-04-28 11:10:00,79.31,79.33,79.21,79.25,280100.0,48.6114,48.6236,48.5501,48.5746,280100.0
2011-04-28 11:20:00,79.26,79.54,79.25,79.51,630000.0,48.5807,48.7523,48.5746,48.7339,630000.0
2011-04-28 11:30:00,79.49,79.52,79.38,79.38,267600.0,48.7217,48.7401,48.6543,48.6543,267600.0
2011-04-28 11:40:00,79.38,79.42,79.12,79.15,657500.0,48.6543,48.6788,48.4949,48.5133,657500.0
2011-04-28 11:50:00,79.14,79.23,79.0,79.2,456700.0,48.5072,48.5623,48.4213,48.5439,456700.0
2011-04-28 12:00:00,79.21,79.21,78.98,79.08,479600.0,48.5501,48.5501,48.4091,48.4704,479600.0
2011-04-28 12:10:00,79.08,79.23,79.08,79.23,422500.0,48.4704,48.5623,48.4704,48.5623,422500.0
2011-04-28 12:20:00,79.24,79.25,79.13,79.25,92100.0,48.5684,48.5746,48.501,48.5746,92100.0
2011-04-28 12:30:00,79.25,79.29,79.23,79.29,177300.0,48.5746,48.5991,48.5623,48.5991,177300.0
2011-04-28 12:40:00,79.3,79.34,79.17,79.23,239300.0,48.6052,48.6297,48.5255,48.5623,239300.0
2011-04-28 12:50:00,79.22,79.22,79.07,79.07,221300.0,48.5562,48.5562,48.4642,48.4642,221300.0
2011-04-28 13:00:00,79.08,79.19,78.96,78.96,205400.0,48.4704,48.5378,48.3968,48.3968,205400.0
2011-04-28 13:10:00,78.97,79.01,78.67,78.7,830600.0,48.403,48.4275,48.2191,48.2375,830600.0
2011-04-28 13:20:00,78.7,78.84,78.68,78.84,250600.0,48.2375,48.3233,48.2252,48.3233,250600.0
2011-04-28 13:30:00,78.84,78.85,78.61,78.71,189200.0,48.3233,48.3294,48.1823,48.2436,189200.0
2011-04-28 13:40:00,78.71,78.82,78.7,78.73,381900.0,48.2436,48.311,48.2375,48.2559,381900.0
2011-04-28 13:50:00,78.74,78.89,78.73,78.84,200400.0,48.262,48.3539,48.2559,48.3233,200400.0
2011-04-28 14:00:00,78.84,78.92,78.81,78.92,106300.0,48.3233,48.3723,48.3049,48.3723,106300.0
2011-04-28 14:10:00,78.92,79.02,78.9,79.02,141300.0,48.3723,48.4336,48.3601,48.4336,141300.0
2011-04-28 14:20:00,79.02,79.09,78.96,78.99,179500.0,48.4336,48.4765,48.3968,48.4152,179500.0
2011-04-28 14:30:00,79.0,79.04,78.93,78.97,156200.0,48.4213,48.4459,48.3784,48.403,156200.0
2011-04-28 14:40:00,78.98,79.14,78.96,79.06,423500.0,48.4091,48.5072,48.3968,48.4581,423500.0
2011-04-28 14:50:00,79.06,79.13,79.01,79.02,637400.0,48.4581,48.501,48.4275,48.4336,637400.0
2011-04-28 15:00:00,79.01,79.06,78.95,79.0,288200.0,48.4275,48.4581,48.3907,48.4213,288200.0
2011-04-28 15:10:00,79.0,79.15,79.0,79.07,230000.0,48.4213,48.5133,48.4213,48.4642,230000.0
2011-04-28 15:20:00,79.07,79.15,79.03,79.12,272500.0,48.4642,48.5133,48.4397,48.4949,272500.0
2011-04-28 15:30:00,79.13,79.34,79.13,79.24,448700.0,48.501,48.6297,48.501,48.5684,448700.0
2011-04-28 15:40:00,79.25,79.39,79.22,79.25,356300.0,48.5746,48.6604,48.5562,48.5746,356300.0
2011-04-28 15:50:00,79.26,79.34,79.2,79.27,1120200.0,48.5807,48.6297,48.5439,48.5868,1120200.0
2011-04-29 09:30:00,79.32,79.68,79.28,79.44,713800.0,48.6175,48.8381,48.593,48.691,713800.0
2011-04-29 09:40:00,79.45,79.61,79.39,79.58,278300.0,48.6972,48.7952,48.6604,48.7768,278300.0
2011-04-29 09:50:00,79.58,79.66,79.48,79.49,211700.0,48.7768,48.8259,48.7155,48.7217,211700.0
2011-04-29 10:00:00,79.49,79.53,79.38,79.5,175200.0,48.7217,48.7462,48.6543,48.7278,175200.0
2011-04-29 10:10:00,79.5,79.68,79.5,79.66,132100.0,48.7278,48.8381,48.7278,48.8259,132100.0
2011-04-29 10:20:00,79.66,79.71,79.59,79.7,235300.0,48.8259,48.8565,48.783,48.8504,235300.0
2011-04-29 10:30:00,79.69,79.71,79.46,79.5,139000.0,48.8443,48.8565,48.7033,48.7278,139000.0
2011-04-29 10:40:00,79.5,79.62,79.48,79.58,109900.0,48.7278,48.8014,48.7155,48.7768,109900.0
2011-04-29 10:50:00,79.58,79.68,79.53,79.65,140300.0,48.7768,48.8381,48.7462,48.8197,140300.0
2011-04-29 11:00:00,79.65,79.74,79.63,79.7,177100.0,48.8197,48.8749,48.8075,48.8504,177100.0
2011-04-29 11:10:00,79.7,79.76,79.68,79.68,198400.0,48.8504,48.8872,48.8381,48.8381,198400.0
2011-04-29 11:20:00,79.69,79.83,79.69,79.82,143600.0,48.8443,48.9301,48.8443,48.9239,143600.0
2011-04-29 11:30:00,79.82,79.95,79.79,79.94,251100.0,48.9239,49.0036,48.9056,48.9975,251100.0
2011-04-29 11:40:00,79.94,80.15,79.92,80.14,698300.0,48.9975,49.1262,48.9852,49.1201,698300.0
2011-04-29 11:50:00,80.14,80.16,80.05,80.09,205600.0,49.1201,49.1323,49.0649,49.0894,205600.0
2011-04-29 12:00:00,80.09,80.17,80.09,80.14,97500.0,49.0894,49.1385,49.0894,49.1201,97500.0
2011-04-29 12:10:00,80.13,80.16,80.09,80.1,205300.0,49.114,49.1323,49.0894,49.0956,205300.0
2011-04-29 12:20:00,80.1,80.11,80.06,80.1,236100.0,49.0956,49.1017,49.071,49.0956,236100.0
2011-04-29 12:30:00,80.1,80.14,80.09,80.14,216200.0,49.0956,49.1201,49.0894,49.1201,216200.0
2011-04-29 12:40:00,80.14,80.16,80.12,80.12,201200.0,49.1201,49.1323,49.1078,49.1078,201200.0
2011-04-29 12:50:00,80.13,80.17,80.11,80.15,430600.0,49.114,49.1385,49.1017,49.1262,430600.0
2011-04-29 13:00:00,80.14,80.25,80.12,80.24,123600.0,49.1201,49.1875,49.1078,49.1814,123600.0
2011-04-29 13:10:00,80.25,80.39,80.24,80.39,247800.0,49.1875,49.2733,49.1814,49.2733,247800.0
2011-04-29 13:20:00,80.38,80.39,80.31,80.34,111300.0,49.2672,49.2733,49.2243,49.2427,111300.0
2011-04-29 13:30:00,80.35,80.47,80.33,80.45,147700.0,49.2488,49.3223,49.2365,49.3101,147700.0
2011-04-29 13:40:00,80.44,80.48,80.43,80.44,115700.0,49.304,49.3285,49.2978,49.304,115700.0
2011-04-29 13:50:00,80.44,80.45,80.3,80.32,147800.0,49.304,49.3101,49.2182,49.2304,147800.0
2011-04-29 14:00:00,80.32,80.34,80.3,80.31,82300.0,49.2304,49.2427,49.2182,49.2243,82300.0
2011-04-29 14:10:00,80.31,80.37,80.31,80.34,149600.0,49.2243,49.2611,49.2243,49.2427,149600.0
2011-04-29 14:20:00,80.34,80.4,80.32,80.39,111300.0,49.2427,49.2794,49.2304,49.2733,111300.0
2011-04-29 14:30:00,80.39,80.48,80.36,80.46,206700.0,49.2733,49.3285,49.2549,49.3162,206700.0
2011-04-29 14:40:00,80.46,80.47,80.42,80.42,204400.0,49.3162,49.3223,49.2917,49.2917,204400.0
2011-04-29 14:50:00,80.43,80.44,80.36,80.37,138900.0,49.2978,49.304,49.2549,49.2611,138900.0
2011-04-29 15:00:00,80.37,80.41,80.3,80.38,121400.0,49.2611,49.2856,49.2182,49.2672,121400.0
2011-04-29 15:10:00,80.38,80.4,80.31,80.32,107100.0,49.2672,49.2794,49.2243,49.2304,107100.0
2011-04-29 15:20:00,80.32,80.33,80.23,80.25,308700.0,49.2304,49.2365,49.1752,49.1875,308700.0
2011-04-29 15:30:00,80.26,80.47,80.26,80.46,272500.0,49.1936,49.3223,49.1936,49.3162,272500.0
2011-04-29 15:40:00,80.46,80.51,80.39,80.48,552500.0,49.3162,49.3469,49.2733,49.3285,552500.0
2011-04-29 15:50:00,80.48,80.51,80.4,80.47,970500.0,49.3285,49.3469,49.2794,49.3223,970500.0
2011-05-02 09:30:00,80.65,80.7,80.02,80.25,1219800.0,49.4327,49.4633,49.0465,49.1875,1219800.0
2011-05-02 09:40:00,80.25,80.55,80.15,80.54,639600.0,49.1875,49.3714,49.1262,49.3653,639600.0
2011-05-02 09:50:00,80.53,80.78,80.53,80.57,451800.0,49.3591,49.5124,49.3591,49.3836,451800.0
2011-05-02 10:00:00,80.57,80.63,80.43,80.52,630100.0,49.3836,49.4204,49.2978,49.353,630100.0
2011-05-02 10:10:00,80.51,80.7,80.49,80.63,784200.0,49.3469,49.4633,49.3346,49.4204,784200.0
2011-05-02 10:20:00,80.62,80.75,80.61,80.66,752600.0,49.4143,49.494,49.4082,49.4388,752600.0
2011-05-02 10:30:00,80.66,80.72,80.62,80.65,194500.0,49.4388,49.4756,49.4143,49.4327,194500.0
2011-05-02 10:40:00,80.65,80.77,80.6,80.7,359000.0,49.4327,49.5062,49.402,49.4633,359000.0
2011-05-02 10:50:00,80.71,80.72,80.58,80.69,283000.0,49.4695,49.4756,49.3898,49.4572,283000.0
2011-05-02 11:00:00,80.7,80.8,80.68,80.79,181700.0,49.4633,49.5246,49.4511,49.5185,181700.0
2011-05-02 11:10:00,80.78,80.78,80.63,80.65,184400.0,49.5124,49.5124,49.4204,49.4327,184400.0
2011-05-02 11:20:00,80.65,80.67,80.38,80.41,360600.0,49.4327,49.4449,49.2672,49.2856,360600.0
2011-05-02 11:30:00,80.41,80.5,80.37,80.39,324900.0,49.2856,49.3407,49.2611,49.2733,324900.0
2011-05-02 11:40:00,80.39,80.41,80.28,80.29,320200.0,49.2733,49.2856,49.2059,49.212,320200.0
2011-05-02 11:50:00,80.28,80.36,80.21,80.27,337900.0,49.2059,49.2549,49.163,49.1998,337900.0
2011-05-02 12:00:00,80.27,80.3,80.11,80.16,437200.0,49.1998,49.2182,49.1017,49.1323,437200.0
2011-05-02 12:10:00,80.17,80.28,80.08,80.11,191400.0,49.1385,49.2059,49.0833,49.1017,191400.0
2011-05-02 12:20:00,80.11,80.12,79.85,79.9,430800.0,49.1017,49.1078,48.9423,48.973,430800.0
2011-05-02 12:30:00,79.91,79.91,79.74,79.82,675900.0,48.9791,48.9791,48.8749,48.9239,675900.0
2011-05-02 12:40:00,79.82,79.87,79.79,79.83,220400.0,48.9239,48.9546,48.9056,48.9301,220400.0
2011-05-02 12:50:00,79.84,79.92,79.84,79.84,138700.0,48.9362,48.9852,48.9362,48.9362,138700.0
2011-05-02 13:00:00,79.86,79.91,79.84,79.89,224900.0,48.9485,48.9791,48.9362,48.9669,224900.0
2011-05-02 13:10:00,79.88,79.89,79.83,79.86,295800.0,48.9607,48.9669,48.9301,48.9485,295800.0
2011-05-02 13:20:00,79.86,79.92,79.81,79.92,199900.0,48.9485,48.9852,48.9178,48.9852,199900.0
2011-05-02 13:30:00,79.92,80.0,79.91,79.96,112300.0,48.9852,49.0343,48.9791,49.0098,112300.0
2011-05-02 13:40:00,79.96,79.98,79.91,79.95,170600.0,49.0098,49.022,48.9791,49.0036,170600.0
2011-05-02 13:50:00,79.95,79.95,79.79,79.83,257500.0,49.0036,49.0036,48.9056,48.9301,257500.0
2011-05-02 14:00:00,79.83,79.97,79.81,79.87,315100.0,48.9301,49.0159,48.9178,48.9546,315100.0
2011-05-02 14:10:00,79.86,79.95,79.85,79.87,223200.0,48.9485,49.0036,48.9423,48.9546,223200.0
2011-05-02 14:20:00,79.87,79.87,79.67,79.67,245900.0,48.9546,48.9546,48.832,48.832,245900.0
2011-05-02 14:30:00,79.68,79.75,79.67,79.7,195800.0,48.8381,48.881,48.832,48.8504,195800.0
2011-05-02 14:40:00,79.7,79.73,79.61,79.62,355900.0,48.8504,48.8688,48.7952,48.8014,355900.0
2011-05-02 14:50:00,79.62,79.63,79.45,79.47,325800.0,48.8014,48.8075,48.6972,48.7094,325800.0
2011-05-02 15:00:00,79.46,79.51,79.35,79.47,380300.0,48.7033,48.7339,48.6359,48.7094,380300.0
2011-05-02 15:10:00,79.47,79.51,79.37,79.37,421000.0,48.7094,48.7339,48.6481,48.6481,421000.0
2011-05-02 15:20:00,79.36,79.4,79.28,79.29,220600.0,48.642,48.6665,48.593,48.5991,220600.0
2011-05-02 15:30:00,79.3,79.31,79.02,79.11,652400.0,48.6052,48.6114,48.4336,48.4888,652400.0
2011-05-02 15:40:00,79.11,79.27,78.92,79.26,1278500.0,48.4888,48.5868,48.3723,48.5807,1278500.0
2011-05-02 15:50:00,79.26,79.48,79.24,79.41,1165700.0,48.5807,48.7155,48.5684,48.6726,1165700.0
2011-05-03 09:30:00,78.8,78.97,78.62,78.83,958100.0,48.2988,48.403,48.1884,48.3171,958100.0
2011-05-03 09:40:00,78.83,78.86,78.24,78.44,1072300.0,48.3171,48.3355,47.9555,48.0781,1072300.0
2011-05-03 09:50:00,78.44,78.47,78.31,78.43,845100.0,48.0781,48.0965,47.9984,48.072,845100.0
2011-05-03 10:00:00,78.42,78.62,78.28,78.34,1340600.0,48.0658,48.1884,47.98,48.0168,1340600.0
2011-05-03 10:10:00,78.34,78.35,78.17,78.24,820300.0,48.0168,48.0229,47.9126,47.9555,820300.0
2011-05-03 10:20:00,78.24,78.3,78.05,78.18,898800.0,47.9555,47.9923,47.8391,47.9187,898800.0
2011-05-03 10:30:00,78.17,78.27,77.89,77.9,1295500.0,47.9126,47.9739,47.741,47.7471,1295500.0
2011-05-03 10:40:00,77.9,77.92,77.62,77.89,1009500.0,47.7471,47.7594,47.5755,47.741,1009500.0
2011-05-03 10:50:00,77.9,77.9,77.74,77.8,652400.0,47.7471,47.7471,47.6491,47.6858,652400.0
2011-05-03 11:00:00,77.8,77.9,77.65,77.69,405600.0,47.6858,47.7471,47.5939,47.6184,405600.0
2011-05-03 11:10:00,77.69,78.06,77.68,78.04,786100.0,47.6184,47.8452,47.6123,47.8329,786100.0
2011-05-03 11:20:00,78.03,78.1,77.98,78.02,509300.0,47.8268,47.8697,47.7962,47.8207,509300.0
2011-05-03 11:30:00,78.02,78.25,78.02,78.18,392300.0,47.8207,47.9616,47.8207,47.9187,392300.0
2011-05-03 11:40:00,78.18,78.32,78.14,78.17,353900.0,47.9187,48.0046,47.8942,47.9126,353900.0
2011-05-03 11:50:00,78.17,78.17,78.07,78.11,401900.0,47.9126,47.9126,47.8513,47.8758,401900.0
2011-05-03 12:00:00,78.1,78.26,78.1,78.12,201000.0,47.8697,47.9678,47.8697,47.882,201000.0
2011-05-03 12:10:00,78.13,78.21,78.07,78.17,246900.0,47.8881,47.9371,47.8513,47.9126,246900.0
2011-05-03 12:20:00,78.16,78.19,78.07,78.09,194000.0,47.9065,47.9249,47.8513,47.8636,194000.0
2011-05-03 12:30:00,78.09,78.14,77.95,77.95,314900.0,47.8636,47.8942,47.7778,47.7778,314900.0
2011-05-03 12:40:00,77.95,78.0,77.89,77.96,339600.0,47.7778,47.8084,47.741,47.7839,339600.0
2011-05-03 12:50:00,77.97,77.97,77.79,77.83,399300.0,47.79,47.79,47.6797,47.7042,399300.0
2011-05-03 13:00:00,77.83,77.87,77.75,77.85,285500.0,47.7042,47.7287,47.6552,47.7165,285500.0
2011-05-03 13:10:00,77.85,77.97,77.83,77.91,357800.0,47.7165,47.79,47.7042,47.7533,357800.0
2011-05-03 13:20:00,77.91,77.91,77.66,77.67,261300.0,47.7533,47.7533,47.6,47.6061,261300.0
2011-05-03 13:30:00,77.66,77.72,77.6,77.63,412400.0,47.6,47.6368,47.5632,47.5816,412400.0
2011-05-03 13:40:00,77.62,77.64,77.34,77.4,562300.0,47.5755,47.5878,47.4039,47.4407,562300.0
2011-05-03 13:50:00,77.41,77.41,77.22,77.28,1428800.0,47.4468,47.4468,47.3303,47.3671,1428800.0
2011-05-03 14:00:00,77.27,77.31,77.18,77.19,672400.0,47.361,47.3855,47.3058,47.3119,672400.0
2011-05-03 14:10:00,77.2,77.2,77.03,77.06,937700.0,47.3181,47.3181,47.2139,47.2323,937700.0
2011-05-03 14:20:00,77.05,77.23,77.05,77.21,864400.0,47.2261,47.3365,47.2261,47.3242,864400.0
2011-05-03 14:30:00,77.21,77.26,76.97,76.97,757200.0,47.3242,47.3548,47.1771,47.1771,757200.0
2011-05-03 14:40:00,76.97,77.05,76.93,76.98,937400.0,47.1771,47.2261,47.1526,47.1832,937400.0
2011-05-03 14:50:00,76.98,77.0,76.74,76.82,1045500.0,47.1832,47.1955,47.0361,47.0852,1045500.0
2011-05-03 15:00:00,76.82,77.04,76.82,77.02,422800.0,47.0852,47.22,47.0852,47.2077,422800.0
2011-05-03 15:10:00,77.02,77.35,77.01,77.26,522700.0,47.2077,47.41,47.2016,47.3548,522700.0
2011-05-03 15:20:00,77.26,77.34,77.24,77.32,490200.0,47.3548,47.4039,47.3426,47.3916,490200.0
2011-05-03 15:30:00,77.31,77.42,77.13,77.19,783300.0,47.3855,47.4529,47.2752,47.3119,783300.0
2011-05-03 15:40:00,77.19,77.4,77.11,77.31,887500.0,47.3119,47.4407,47.2629,47.3855,887500.0
2011-05-03 15:50:00,77.32,77.49,77.31,77.38,1958200.0,47.3916,47.4958,47.3855,47.4284,1958200.0
2011-05-04 09:30:00,77.26,77.27,76.48,76.6,967200.0,47.3548,47.361,46.8768,46.9503,967200.0
2011-05-04 09:40:00,76.6,76.62,76.02,76.31,1506900.0,46.9503,46.9626,46.5948,46.7726,1506900.0
2011-05-04 09:50:00,76.32,76.43,76.08,76.17,1046400.0,46.7787,46.8461,46.6316,46.6868,1046400.0
2011-05-04 10:00:00,76.19,76.19,75.67,75.69,1529100.0,46.699,46.699,46.3803,46.3926,1529100.0
2011-05-04 10:10:00,75.69,75.96,75.63,75.93,1542000.0,46.3926,46.558,46.3558,46.5397,1542000.0
2011-05-04 10:20:00,75.93,75.94,75.73,75.81,790300.0,46.5397,46.5458,46.4171,46.4661,790300.0
2011-05-04 10:30:00,75.8,75.97,75.62,75.63,1671600.0,46.46,46.5642,46.3496,46.3558,1671600.0
2011-05-04 10:40:00,75.64,75.67,75.43,75.44,1483500.0,46.3619,46.3803,46.2332,46.2393,1483500.0
2011-05-04 10:50:00,75.44,75.64,75.43,75.63,1221400.0,46.2393,46.3619,46.2332,46.3558,1221400.0
2011-05-04 11:00:00,75.64,75.7,75.55,75.67,694200.0,46.3619,46.3987,46.3067,46.3803,694200.0
2011-05-04 11:10:00,75.68,75.83,75.48,75.57,828600.0,46.3864,46.4784,46.2638,46.319,828600.0
2011-05-04 11:20:00,75.57,75.58,75.39,75.53,736200.0,46.319,46.3251,46.2087,46.2945,736200.0
2011-05-04 11:30:00,75.52,75.62,75.4,75.58,628500.0,46.2884,46.3496,46.2148,46.3251,628500.0
2011-05-04 11:40:00,75.59,75.68,75.54,75.66,221400.0,46.3313,46.3864,46.3006,46.3742,221400.0
2011-05-04 11:50:00,75.65,75.72,75.46,75.71,292200.0,46.368,46.4109,46.2516,46.4048,292200.0
2011-05-04 12:00:00,75.71,75.85,75.71,75.77,345600.0,46.4048,46.4906,46.4048,46.4416,345600.0
2011-05-04 12:10:00,75.77,75.77,75.55,75.59,391900.0,46.4416,46.4416,46.3067,46.3313,391900.0
2011-05-04 12:20:00,75.58,75.63,75.45,75.51,604200.0,46.3251,46.3558,46.2454,46.2822,604200.0
2011-05-04 12:30:00,75.51,75.62,75.49,75.61,365400.0,46.2822,46.3496,46.27,46.3435,365400.0
2011-05-04 12:40:00,75.61,75.69,75.53,75.63,282400.0,46.3435,46.3926,46.2945,46.3558,282400.0
2011-05-04 12:50:00,75.62,75.65,75.48,75.62,258600.0,46.3496,46.368,46.2638,46.3496,258600.0
2011-05-04 13:00:00,75.62,75.78,75.56,75.64,331900.0,46.3496,46.4477,46.3129,46.3619,331900.0
2011-05-04 13:10:00,75.65,75.76,75.63,75.76,238200.0,46.368,46.4355,46.3558,46.4355,238200.0
2011-05-04 13:20:00,75.76,75.86,75.73,75.86,488200.0,46.4355,46.4967,46.4171,46.4967,488200.0
2011-05-04 13:30:00,75.86,76.09,75.86,76.07,393000.0,46.4967,46.6377,46.4967,46.6255,393000.0
2011-05-04 13:40:00,76.08,76.12,76.01,76.03,901500.0,46.6316,46.6561,46.5887,46.6009,901500.0
2011-05-04 13:50:00,76.02,76.26,75.93,76.24,577500.0,46.5948,46.7419,46.5397,46.7297,577500.0
2011-05-04 14:00:00,76.22,76.23,76.02,76.03,704300.0,46.7174,46.7235,46.5948,46.6009,704300.0
2011-05-04 14:10:00,76.04,76.39,75.96,76.39,443500.0,46.6071,46.8216,46.558,46.8216,443500.0
2011-05-04 14:20:00,76.39,76.55,76.39,76.47,894700.0,46.8216,46.9197,46.8216,46.8706,894700.0
2011-05-04 14:30:00,76.48,76.6,76.36,76.57,589500.0,46.8768,46.9503,46.8032,46.9319,589500.0
2011-05-04 14:40:00,76.57,76.71,76.4,76.41,598500.0,46.9319,47.0177,46.8277,46.8339,598500.0
2011-05-04 14:50:00,76.41,76.61,76.39,76.4,513600.0,46.8339,46.9564,46.8216,46.8277,513600.0
2011-05-04 15:00:00,76.41,76.43,76.08,76.09,408000.0,46.8339,46.8461,46.6316,46.6377,408000.0
2011-05-04 15:10:00,76.1,76.34,76.07,76.34,332600.0,46.6439,46.791,46.6255,46.791,332600.0
2011-05-04 15:20:00,76.35,76.4,76.21,76.4,302500.0,46.7971,46.8277,46.7113,46.8277,302500.0
2011-05-04 15:30:00,76.39,76.45,76.15,76.23,630000.0,46.8216,46.8584,46.6745,46.7235,630000.0
2011-05-04 15:40:00,76.24,76.28,76.12,76.13,653100.0,46.7297,46.7542,46.6561,46.6622,653100.0
2011-05-04 15:50:00,76.12,76.13,75.98,76.05,1723700.0,46.6561,46.6622,46.5703,46.6132,1723700.0
2011-05-05 09:30:00,74.91,74.97,74.16,74.53,2193200.0,45.9145,45.9512,45.4548,45.6816,2193200.0
2011-05-05 09:40:00,74.52,75.21,74.52,75.08,1562800.0,45.6754,46.0983,45.6754,46.0187,1562800.0
2011-05-05 09:50:00,75.09,75.19,74.82,75.0,1487400.0,46.0248,46.0861,45.8593,45.9696,1487400.0
2011-05-05 10:00:00,75.0,75.55,75.0,75.29,1316700.0,45.9696,46.3067,45.9696,46.1474,1316700.0
2011-05-05 10:10:00,75.29,75.49,75.16,75.38,1794000.0,46.1474,46.27,46.0677,46.2025,1794000.0
2011-05-05 10:20:00,75.39,75.6,75.28,75.28,1155500.0,46.2087,46.3374,46.1413,46.1413,1155500.0
2011-05-05 10:30:00,75.28,75.34,74.98,75.29,827100.0,46.1413,46.178,45.9574,46.1474,827100.0
2011-05-05 10:40:00,75.3,75.37,75.24,75.34,1009200.0,46.1535,46.1964,46.1167,46.178,1009200.0
2011-05-05 10:50:00,75.32,75.32,74.99,75.06,2056200.0,46.1658,46.1658,45.9635,46.0064,2056200.0
2011-05-05 11:00:00,75.05,75.09,74.49,74.54,1635800.0,46.0003,46.0248,45.657,45.6877,1635800.0
2011-05-05 11:10:00,74.54,74.81,74.27,74.75,1702200.0,45.6877,45.8532,45.5222,45.8164,1702200.0
2011-05-05 11:20:00,74.75,74.84,74.67,74.71,912800.0,45.8164,45.8716,45.7674,45.7919,912800.0
2011-05-05 11:30:00,74.71,75.11,74.63,75.05,936000.0,45.7919,46.0371,45.7428,46.0003,936000.0
2011-05-05 11:40:00,75.05,75.34,75.03,75.28,553400.0,46.0003,46.178,45.988,46.1413,553400.0
2011-05-05 11:50:00,75.29,75.32,75.1,75.19,580000.0,46.1474,46.1658,46.0309,46.0861,580000.0
2011-05-05 12:00:00,75.19,75.65,75.19,75.6,567700.0,46.0861,46.368,46.0861,46.3374,567700.0
2011-05-05 12:10:00,75.59,75.64,75.23,75.28,501500.0,46.3313,46.3619,46.1106,46.1413,501500.0
2011-05-05 12:20:00,75.27,75.46,75.2,75.4,520700.0,46.1351,46.2516,46.0922,46.2148,520700.0
2011-05-05 12:30:00,75.39,75.41,75.16,75.24,300000.0,46.2087,46.2209,46.0677,46.1167,300000.0
2011-05-05 12:40:00,75.24,75.34,75.2,75.3,438100.0,46.1167,46.178,46.0922,46.1535,438100.0
2011-05-05 12:50:00,75.29,75.3,75.09,75.13,365500.0,46.1474,46.1535,46.0248,46.0493,365500.0
2011-05-05 13:00:00,75.12,75.32,75.11,75.28,475500.0,46.0432,46.1658,46.0371,46.1413,475500.0
2011-05-05 13:10:00,75.29,75.41,75.24,75.24,219500.0,46.1474,46.2209,46.1167,46.1167,219500.0
2011-05-05 13:20:00,75.24,75.24,75.04,75.1,371000.0,46.1167,46.1167,45.9941,46.0309,371000.0
2011-05-05 13:30:00,75.1,75.1,74.75,74.84,814400.0,46.0309,46.0309,45.8164,45.8716,814400.0
2011-05-05 13:40:00,74.84,74.89,74.7,74.75,413300.0,45.8716,45.9022,45.7858,45.8164,413300.0
2011-05-05 13:50:00,74.74,74.81,74.62,74.77,598500.0,45.8103,45.8532,45.7367,45.8287,598500.0
2011-05-05 14:00:00,74.77,74.85,74.64,74.66,569700.0,45.8287,45.8777,45.749,45.7612,569700.0
2011-05-05 14:10:00,74.65,74.73,74.54,74.69,539200.0,45.7551,45.8041,45.6877,45.7796,539200.0
2011-05-05 14:20:00,74.69,74.98,74.65,74.95,522900.0,45.7796,45.9574,45.7551,45.939,522900.0
2011-05-05 14:30:00,74.96,75.08,74.88,75.04,423900.0,45.9451,46.0187,45.8961,45.9941,423900.0
2011-05-05 14:40:00,75.04,75.04,74.75,74.81,249200.0,45.9941,45.9941,45.8164,45.8532,249200.0
2011-05-05 14:50:00,74.81,74.81,74.52,74.56,592200.0,45.8532,45.8532,45.6754,45.6999,592200.0
2011-05-05 15:00:00,74.56,74.58,74.13,74.15,1597400.0,45.6999,45.7122,45.4364,45.4486,1597400.0
2011-05-05 15:10:00,74.15,74.27,73.81,74.13,2307900.0,45.4486,45.5222,45.2402,45.4364,2307900.0
2011-05-05 15:20:00,74.14,74.17,73.58,73.64,2375100.0,45.4425,45.4609,45.0993,45.136,2375100.0
2011-05-05 15:30:00,73.64,74.38,73.64,74.17,2060400.0,45.136,45.5896,45.136,45.4609,2060400.0
2011-05-05 15:40:00,74.17,74.49,74.02,74.42,1943700.0,45.4609,45.657,45.369,45.6141,1943700.0
2011-05-05 15:50:00,74.43,74.53,74.37,74.47,2714400.0,45.6203,45.6816,45.5835,45.6448,2714400.0
2011-05-06 09:30:00,75.33,75.99,75.27,75.62,1975900.0,46.1719,46.5764,46.1351,46.3496,1975900.0
2011-05-06 09:40:00,75.62,75.84,75.4,75.6,1067400.0,46.3496,46.4845,46.2148,46.3374,1067400.0
2011-05-06 09:50:00,75.56,75.8,75.56,75.68,989100.0,46.3129,46.46,46.3129,46.3864,989100.0
2011-05-06 10:00:00,75.69,75.93,75.69,75.76,1210900.0,46.3926,46.5397,46.3926,46.4355,1210900.0
2011-05-06 10:10:00,75.76,76.04,75.71,76.0,1072800.0,46.4355,46.6071,46.4048,46.5826,1072800.0
2011-05-06 10:20:00,76.01,76.45,76.0,76.29,1233100.0,46.5887,46.8584,46.5826,46.7603,1233100.0
2011-05-06 10:30:00,76.29,76.42,76.12,76.42,972200.0,46.7603,46.84,46.6561,46.84,972200.0
2011-05-06 10:40:00,76.43,76.45,76.07,76.11,1486500.0,46.8461,46.8584,46.6255,46.65,1486500.0
2011-05-06 10:50:00,76.12,76.19,75.9,75.98,569300.0,46.6561,46.699,46.5213,46.5703,569300.0
2011-05-06 11:00:00,75.98,76.28,75.98,76.2,458000.0,46.5703,46.7542,46.5703,46.7051,458000.0
2011-05-06 11:10:00,76.21,76.3,75.96,76.27,614500.0,46.7113,46.7664,46.558,46.748,614500.0
2011-05-06 11:20:00,76.28,76.29,76.07,76.07,358100.0,46.7542,46.7603,46.6255,46.6255,358100.0
2011-05-06 11:30:00,76.08,76.15,75.84,75.88,1145200.0,46.6316,46.6745,46.4845,46.509,1145200.0
2011-05-06 11:40:00,75.88,75.91,75.81,75.9,417500.0,46.509,46.5274,46.4661,46.5213,417500.0
2011-05-06 11:50:00,75.9,75.91,75.47,75.6,634000.0,46.5213,46.5274,46.2577,46.3374,634000.0
2011-05-06 12:00:00,75.59,75.67,75.18,75.21,958100.0,46.3313,46.3803,46.08,46.0983,958100.0
2011-05-06 12:10:00,75.21,75.31,74.77,74.82,1614900.0,46.0983,46.1596,45.8287,45.8593,1614900.0
2011-05-06 12:20:00,74.82,75.32,74.78,75.09,766100.0,45.8593,46.1658,45.8348,46.0248,766100.0
2011-05-06 12:30:00,75.06,75.32,75.01,75.03,776200.0,46.0064,46.1658,45.9758,45.988,776200.0
2011-05-06 12:40:00,75.04,75.06,74.69,74.9,626600.0,45.9941,46.0064,45.7796,45.9083,626600.0
2011-05-06 12:50:00,74.9,75.1,74.84,75.1,453100.0,45.9083,46.0309,45.8716,46.0309,453100.0
2011-05-06 13:00:00,75.11,75.31,75.06,75.31,349200.0,46.0371,46.1596,46.0064,46.1596,349200.0
2011-05-06 13:10:00,75.31,75.33,74.55,74.6,1305900.0,46.1596,46.1719,45.6938,45.7245,1305900.0
2011-05-06 13:20:00,74.6,74.87,74.53,74.83,736600.0,45.7245,45.8899,45.6816,45.8654,736600.0
2011-05-06 13:30:00,74.82,75.04,74.66,74.74,698100.0,45.8593,45.9941,45.7612,45.8103,698100.0
2011-05-06 13:40:00,74.74,74.9,74.64,74.67,376100.0,45.8103,45.9083,45.749,45.7674,376100.0
2011-05-06 13:50:00,74.67,74.99,74.66,74.84,215100.0,45.7674,45.9635,45.7612,45.8716,215100.0
2011-05-06 14:00:00,74.84,74.85,74.64,74.84,477100.0,45.8716,45.8777,45.749,45.8716,477100.0
2011-05-06 14:10:00,74.84,75.04,74.73,74.77,773900.0,45.8716,45.9941,45.8041,45.8287,773900.0
2011-05-06 14:20:00,74.77,74.77,74.39,74.43,687400.0,45.8287,45.8287,45.5957,45.6203,687400.0
2011-05-06 14:30:00,74.43,74.43,73.98,74.2,1199000.0,45.6203,45.6203,45.3444,45.4793,1199000.0
2011-05-06 14:40:00,74.2,74.52,74.2,74.35,788600.0,45.4793,45.6754,45.4793,45.5712,788600.0
2011-05-06 14:50:00,74.34,74.55,74.21,74.4,601900.0,45.5651,45.6938,45.4854,45.6019,601900.0
2011-05-06 15:00:00,74.4,74.58,74.37,74.49,609900.0,45.6019,45.7122,45.5835,45.657,609900.0
2011-05-06 15:10:00,74.49,74.74,74.48,74.74,779700.0,45.657,45.8103,45.6509,45.8103,779700.0
2011-05-06 15:20:00,74.75,74.77,74.41,74.49,496500.0,45.8164,45.8287,45.608,45.657,496500.0
2011-05-06 15:30:00,74.49,74.71,74.49,74.6,811300.0,45.657,45.7919,45.657,45.7245,811300.0
2011-05-06 15:40:00,74.59,74.92,74.59,74.87,1237200.0,45.7183,45.9206,45.7183,45.8899,1237200.0
2011-05-06 15:50:00,74.86,74.89,74.66,74.7,1500000.0,45.8838,45.9022,45.7612,45.7858,1500000.0
2011-05-09 09:30:00,75.15,75.79,75.14,75.63,1207300.0,46.0616,46.4538,46.0554,46.3558,1207300.0
2011-05-09 09:40:00,75.63,75.67,75.43,75.47,1306500.0,46.3558,46.3803,46.2332,46.2577,1306500.0
2011-05-09 09:50:00,75.48,75.71,75.06,75.09,1374300.0,46.2638,46.4048,46.0064,46.0248,1374300.0
2011-05-09 10:00:00,75.09,75.3,75.02,75.29,1000600.0,46.0248,46.1535,45.9819,46.1474,1000600.0
2011-05-09 10:10:00,75.28,75.38,75.16,75.16,845800.0,46.1413,46.2025,46.0677,46.0677,845800.0
2011-05-09 10:20:00,75.16,75.37,75.13,75.2,568500.0,46.0677,46.1964,46.0493,46.0922,568500.0
2011-05-09 10:30:00,75.22,75.3,75.1,75.17,882600.0,46.1045,46.1535,46.0309,46.0738,882600.0
2011-05-09 10:40:00,75.18,75.29,75.13,75.24,358300.0,46.08,46.1474,46.0493,46.1167,358300.0
2011-05-09 10:50:00,75.24,75.58,75.23,75.51,516700.0,46.1167,46.3251,46.1106,46.2822,516700.0
2011-05-09 11:00:00,75.5,75.71,75.5,75.69,1055600.0,46.2761,46.4048,46.2761,46.3926,1055600.0
2011-05-09 11:10:00,75.7,75.77,75.67,75.72,625300.0,46.3987,46.4416,46.3803,46.4109,625300.0
2011-05-09 11:20:00,75.72,75.74,75.46,75.61,340800.0,46.4109,46.4232,46.2516,46.3435,340800.0
2011-05-09 11:30:00,75.61,75.75,75.52,75.72,346900.0,46.3435,46.4293,46.2884,46.4109,346900.0
2011-05-09 11:40:00,75.72,75.82,75.59,75.79,197300.0,46.4109,46.4722,46.3313,46.4538,197300.0
2011-05-09 11:50:00,75.8,75.91,75.74,75.77,491000.0,46.46,46.5274,46.4232,46.4416,491000.0
2011-05-09 12:00:00,75.77,76.03,75.74,76.01,349800.0,46.4416,46.6009,46.4232,46.5887,349800.0
2011-05-09 12:10:00,76.02,76.26,76.02,76.15,758500.0,46.5948,46.7419,46.5948,46.6745,758500.0
2011-05-09 12:20:00,76.16,76.16,75.92,75.93,389100.0,46.6806,46.6806,46.5335,46.5397,389100.0
2011-05-09 12:30:00,75.93,76.04,75.89,75.93,268100.0,46.5397,46.6071,46.5151,46.5397,268100.0
2011-05-09 12:40:00,75.95,75.97,75.83,75.88,147300.0,46.5519,46.5642,46.4784,46.509,147300.0
2011-05-09 12:50:00,75.87,75.9,75.74,75.76,281700.0,46.5029,46.5213,46.4232,46.4355,281700.0
2011-05-09 13:00:00,75.76,75.92,75.75,75.89,304400.0,46.4355,46.5335,46.4293,46.5151,304400.0
2011-05-09 13:10:00,75.89,76.02,75.89,75.91,300200.0,46.5151,46.5948,46.5151,46.5274,300200.0
2011-05-09 13:20:00,75.9,75.9,75.77,75.81,298500.0,46.5213,46.5213,46.4416,46.4661,298500.0
2011-05-09 13:30:00,75.81,75.89,75.81,75.87,105300.0,46.4661,46.5151,46.4661,46.5029,105300.0
2011-05-09 13:40:00,75.87,76.02,75.86,76.01,203800.0,46.5029,46.5948,46.4967,46.5887,203800.0
2011-05-09 13:50:00,76.01,76.16,76.01,76.14,196000.0,46.5887,46.6806,46.5887,46.6684,196000.0
2011-05-09 14:00:00,76.15,76.2,76.05,76.19,328800.0,46.6745,46.7051,46.6132,46.699,328800.0
2011-05-09 14:10:00,76.19,76.29,76.16,76.23,502800.0,46.699,46.7603,46.6806,46.7235,502800.0
2011-05-09 14:20:00,76.24,76.24,76.09,76.17,395000.0,46.7297,46.7297,46.6377,46.6868,395000.0
2011-05-09 14:30:00,76.17,76.42,76.16,76.41,367400.0,46.6868,46.84,46.6806,46.8339,367400.0
2011-05-09 14:40:00,76.41,76.47,76.27,76.28,650600.0,46.8339,46.8706,46.748,46.7542,650600.0
2011-05-09 14:50:00,76.27,76.32,76.16,76.19,342200.0,46.748,46.7787,46.6806,46.699,342200.0
2011-05-09 15:00:00,76.19,76.31,76.19,76.26,310900.0,46.699,46.7726,46.699,46.7419,310900.0
2011-05-09 15:10:00,76.26,76.34,76.22,76.31,316800.0,46.7419,46.791,46.7174,46.7726,316800.0
2011-05-09 15:20:00,76.32,76.37,76.27,76.27,404800.0,46.7787,46.8093,46.748,46.748,404800.0
2011-05-09 15:30:00,76.27,76.29,76.12,76.25,747700.0,46.748,46.7603,46.6561,46.7358,747700.0
2011-05-09 15:40:00,76.25,76.33,76.17,76.25,799500.0,46.7358,46.7848,46.6868,46.7358,799500.0
2011-05-09 15:50:00,76.25,76.28,76.06,76.09,2116000.0,46.7358,46.7542,46.6193,46.6377,2116000.0
2011-05-10 09:30:00,76.1,76.19,75.67,75.75,1090000.0,46.6439,46.699,46.3803,46.4293,1090000.0
2011-05-10 09:40:00,75.75,75.98,75.51,75.93,727900.0,46.4293,46.5703,46.2822,46.5397,727900.0
2011-05-10 09:50:00,75.94,76.0,75.79,75.96,427200.0,46.5458,46.5826,46.4538,46.558,427200.0
2011-05-10 10:00:00,75.96,76.26,75.96,76.09,984200.0,46.558,46.7419,46.558,46.6377,984200.0
2011-05-10 10:10:00,76.09,76.49,76.07,76.45,1072000.0,46.6377,46.8829,46.6255,46.8584,1072000.0
2011-05-10 10:20:00,76.44,76.68,76.42,76.51,1089900.0,46.8522,46.9994,46.84,46.8952,1089900.0
2011-05-10 10:30:00,76.5,76.62,76.49,76.52,633000.0,46.889,46.9626,46.8829,46.9013,633000.0
2011-05-10 10:40:00,76.5,76.53,76.4,76.44,378100.0,46.889,46.9074,46.8277,46.8522,378100.0
2011-05-10 10:50:00,76.43,76.58,76.43,76.52,462900.0,46.8461,46.9381,46.8461,46.9013,462900.0
2011-05-10 11:00:00,76.51,76.6,76.46,76.56,387400.0,46.8952,46.9503,46.8645,46.9258,387400.0
2011-05-10 11:10:00,76.55,76.6,76.37,76.4,346300.0,46.9197,46.9503,46.8093,46.8277,346300.0
2011-05-10 11:20:00,76.39,76.4,76.09,76.12,558100.0,46.8216,46.8277,46.6377,46.6561,558100.0
2011-05-10 11:30:00,76.12,76.17,76.01,76.05,337900.0,46.6561,46.6868,46.5887,46.6132,337900.0
2011-05-10 11:40:00,76.05,76.33,76.05,76.31,164500.0,46.6132,46.7848,46.6132,46.7726,164500.0
2011-05-10 11:50:00,76.31,76.39,76.23,76.23,174000.0,46.7726,46.8216,46.7235,46.7235,174000.0
2011-05-10 12:00:00,76.23,76.27,76.16,76.25,217500.0,46.7235,46.748,46.6806,46.7358,217500.0
2011-05-10 12:10:00,76.25,76.3,76.18,76.3,143500.0,46.7358,46.7664,46.6929,46.7664,143500.0
2011-05-10 12:20:00,76.3,76.33,76.22,76.26,183200.0,46.7664,46.7848,46.7174,46.7419,183200.0
2011-05-10 12:30:00,76.27,76.43,76.26,76.43,349700.0,46.748,46.8461,46.7419,46.8461,349700.0
2011-05-10 12:40:00,76.43,76.51,76.33,76.35,344100.0,46.8461,46.8952,46.7848,46.7971,344100.0
2011-05-10 12:50:00,76.36,76.42,76.32,76.33,187300.0,46.8032,46.84,46.7787,46.7848,187300.0
2011-05-10 13:00:00,76.33,76.34,76.19,76.29,235500.0,46.7848,46.791,46.699,46.7603,235500.0
2011-05-10 13:10:00,76.27,76.33,76.19,76.26,379900.0,46.748,46.7848,46.699,46.7419,379900.0
2011-05-10 13:20:00,76.26,76.32,76.22,76.31,331500.0,46.7419,46.7787,46.7174,46.7726,331500.0
2011-05-10 13:30:00,76.3,76.31,76.23,76.3,165600.0,46.7664,46.7726,46.7235,46.7664,165600.0
2011-05-10 13:40:00,76.29,76.39,76.28,76.32,101000.0,46.7603,46.8216,46.7542,46.7787,101000.0
2011-05-10 13:50:00,76.31,76.41,76.27,76.4,217100.0,46.7726,46.8339,46.748,46.8277,217100.0
2011-05-10 14:00:00,76.4,76.5,76.39,76.49,175200.0,46.8277,46.889,46.8216,46.8829,175200.0
2011-05-10 14:10:00,76.5,76.55,76.39,76.39,234300.0,46.889,46.9197,46.8216,46.8216,234300.0
2011-05-10 14:20:00,76.39,76.45,76.33,76.45,137500.0,46.8216,46.8584,46.7848,46.8584,137500.0
2011-05-10 14:30:00,76.45,76.6,76.38,76.59,418500.0,46.8584,46.9503,46.8155,46.9442,418500.0
2011-05-10 14:40:00,76.6,76.72,76.56,76.68,354700.0,46.9503,47.0239,46.9258,46.9994,354700.0
2011-05-10 14:50:00,76.68,76.77,76.66,76.77,256100.0,46.9994,47.0545,46.9871,47.0545,256100.0
2011-05-10 15:00:00,76.77,76.77,76.62,76.69,309800.0,47.0545,47.0545,46.9626,47.0055,309800.0
2011-05-10 15:10:00,76.69,76.81,76.66,76.81,363100.0,47.0055,47.079,46.9871,47.079,363100.0
2011-05-10 15:20:00,76.82,76.83,76.75,76.75,287000.0,47.0852,47.0913,47.0423,47.0423,287000.0
2011-05-10 15:30:00,76.75,76.75,76.5,76.51,541400.0,47.0423,47.0423,46.889,46.8952,541400.0
2011-05-10 15:40:00,76.51,76.57,76.49,76.53,694900.0,46.8952,46.9319,46.8829,46.9074,694900.0
2011-05-10 15:50:00,76.53,76.58,76.42,76.5,1361700.0,46.9074,46.9381,46.84,46.889,1361700.0
2011-05-11 09:30:00,76.0,76.08,75.29,75.49,1425300.0,46.5826,46.6316,46.1474,46.27,1425300.0
2011-05-11 09:40:00,75.49,75.61,75.32,75.44,955300.0,46.27,46.3435,46.1658,46.2393,955300.0
2011-05-11 09:50:00,75.43,75.62,75.19,75.22,1480100.0,46.2332,46.3496,46.0861,46.1045,1480100.0
2011-05-11 10:00:00,75.21,75.26,74.96,75.01,1456000.0,46.0983,46.129,45.9451,45.9758,1456000.0
2011-05-11 10:10:00,75.02,75.14,74.96,75.06,859900.0,45.9819,46.0554,45.9451,46.0064,859900.0
2011-05-11 10:20:00,75.07,75.13,74.95,75.05,494400.0,46.0125,46.0493,45.939,46.0003,494400.0
2011-05-11 10:30:00,75.05,75.06,74.64,74.7,1220900.0,46.0003,46.0064,45.749,45.7858,1220900.0
2011-05-11 10:40:00,74.7,74.76,74.58,74.66,1241900.0,45.7858,45.8225,45.7122,45.7612,1241900.0
2011-05-11 10:50:00,74.66,74.86,74.64,74.81,1045300.0,45.7612,45.8838,45.749,45.8532,1045300.0
2011-05-11 11:00:00,74.81,74.86,74.74,74.84,884300.0,45.8532,45.8838,45.8103,45.8716,884300.0
2011-05-11 11:10:00,74.84,74.92,74.79,74.9,996900.0,45.8716,45.9206,45.8409,45.9083,996900.0
2011-05-11 11:20:00,74.9,74.96,74.86,74.86,689800.0,45.9083,45.9451,45.8838,45.8838,689800.0
2011-05-11 11:30:00,74.87,74.95,74.79,74.85,475100.0,45.8899,45.939,45.8409,45.8777,475100.0
2011-05-11 11:40:00,74.85,74.9,74.74,74.75,558500.0,45.8777,45.9083,45.8103,45.8164,558500.0
2011-05-11 11:50:00,74.75,74.83,74.47,74.53,881700.0,45.8164,45.8654,45.6448,45.6816,881700.0
2011-05-11 12:00:00,74.53,74.54,74.26,74.42,1262500.0,45.6816,45.6877,45.5161,45.6141,1262500.0
2011-05-11 12:10:00,74.42,74.42,73.71,73.99,2686700.0,45.6141,45.6141,45.179,45.3506,2686700.0
2011-05-11 12:20:00,74.0,74.12,73.8,74.06,1735000.0,45.3567,45.4303,45.2341,45.3935,1735000.0
2011-05-11 12:30:00,74.06,74.25,73.95,74.05,938900.0,45.3935,45.5099,45.3261,45.3873,938900.0
2011-05-11 12:40:00,74.05,74.11,73.73,73.81,1066000.0,45.3873,45.4241,45.1912,45.2402,1066000.0
2011-05-11 12:50:00,73.82,74.18,73.77,74.16,833000.0,45.2464,45.467,45.2157,45.4548,833000.0
2011-05-11 13:00:00,74.16,74.22,74.03,74.03,454700.0,45.4548,45.4915,45.3751,45.3751,454700.0
2011-05-11 13:10:00,74.04,74.22,74.03,74.1,518900.0,45.3812,45.4915,45.3751,45.418,518900.0
2011-05-11 13:20:00,74.1,74.23,74.06,74.08,416300.0,45.418,45.4977,45.3935,45.4057,416300.0
2011-05-11 13:30:00,74.09,74.13,73.84,74.06,711600.0,45.4119,45.4364,45.2586,45.3935,711600.0
2011-05-11 13:40:00,74.06,74.23,73.97,74.18,339100.0,45.3935,45.4977,45.3383,45.467,339100.0
2011-05-11 13:50:00,74.18,74.31,74.14,74.16,290800.0,45.467,45.5467,45.4425,45.4548,290800.0
2011-05-11 14:00:00,74.15,74.25,74.13,74.18,314200.0,45.4486,45.5099,45.4364,45.467,314200.0
2011-05-11 14:10:00,74.18,74.22,74.05,74.1,403900.0,45.467,45.4915,45.3873,45.418,403900.0
2011-05-11 14:20:00,74.1,74.1,73.84,74.03,711400.0,45.418,45.418,45.2586,45.3751,711400.0
2011-05-11 14:30:00,74.03,74.38,74.03,74.35,575700.0,45.3751,45.5896,45.3751,45.5712,575700.0
2011-05-11 14:40:00,74.36,74.39,74.11,74.2,313900.0,45.5774,45.5957,45.4241,45.4793,313900.0
2011-05-11 14:50:00,74.2,74.29,74.12,74.13,269200.0,45.4793,45.5345,45.4303,45.4364,269200.0
2011-05-11 15:00:00,74.13,74.26,74.08,74.21,223000.0,45.4364,45.5161,45.4057,45.4854,223000.0
2011-05-11 15:10:00,74.21,74.32,74.12,74.29,459800.0,45.4854,45.5528,45.4303,45.5345,459800.0
2011-05-11 15:20:00,74.28,74.43,74.25,74.25,538300.0,45.5283,45.6203,45.5099,45.5099,538300.0
2011-05-11 15:30:00,74.26,74.31,73.99,74.0,761500.0,45.5161,45.5467,45.3506,45.3567,761500.0
2011-05-11 15:40:00,74.0,74.1,73.95,74.07,1707300.0,45.3567,45.418,45.3261,45.3996,1707300.0
2011-05-11 15:50:00,74.06,74.3,74.03,74.24,2282900.0,45.3935,45.5406,45.3751,45.5038,2282900.0
2011-05-12 09:30:00,73.9,74.27,73.7,73.77,2352900.0,45.2954,45.5222,45.1728,45.2157,2352900.0
2011-05-12 09:40:00,73.75,73.76,73.02,73.27,2360400.0,45.2035,45.2096,44.756,44.9093,2360400.0
2011-05-12 09:50:00,73.27,73.58,73.1,73.21,2037700.0,44.9093,45.0993,44.8051,44.8725,2037700.0
2011-05-12 10:00:00,73.21,73.31,72.78,73.0,3351700.0,44.8725,44.9338,44.6089,44.7438,3351700.0
2011-05-12 10:10:00,73.0,73.73,72.95,73.5,2027700.0,44.7438,45.1912,44.7131,45.0502,2027700.0
2011-05-12 10:20:00,73.5,73.82,73.43,73.8,1077100.0,45.0502,45.2464,45.0073,45.2341,1077100.0
2011-05-12 10:30:00,73.8,73.94,73.67,73.78,1396300.0,45.2341,45.3199,45.1544,45.2219,1396300.0
2011-05-12 10:40:00,73.78,73.82,73.43,73.75,722700.0,45.2219,45.2464,45.0073,45.2035,722700.0
2011-05-12 10:50:00,73.75,73.76,73.31,73.47,547400.0,45.2035,45.2096,44.9338,45.0318,547400.0
2011-05-12 11:00:00,73.45,73.74,73.38,73.45,568000.0,45.0196,45.1973,44.9767,45.0196,568000.0
2011-05-12 11:10:00,73.43,73.7,73.4,73.64,740300.0,45.0073,45.1728,44.9889,45.136,740300.0
2011-05-12 11:20:00,73.64,74.15,73.64,74.05,1509100.0,45.136,45.4486,45.136,45.3873,1509100.0
2011-05-12 11:30:00,74.06,74.32,74.03,74.19,1249600.0,45.3935,45.5528,45.3751,45.4732,1249600.0
2011-05-12 11:40:00,74.2,74.45,74.17,74.25,877200.0,45.4793,45.6325,45.4609,45.5099,877200.0
2011-05-12 11:50:00,74.24,74.26,73.82,73.87,602000.0,45.5038,45.5161,45.2464,45.277,602000.0
2011-05-12 12:00:00,73.87,74.04,73.83,73.87,381400.0,45.277,45.3812,45.2525,45.277,381400.0
2011-05-12 12:10:00,73.86,73.87,73.6,73.8,467300.0,45.2709,45.277,45.1115,45.2341,467300.0
2011-05-12 12:20:00,73.8,74.08,73.77,74.06,423300.0,45.2341,45.4057,45.2157,45.3935,423300.0
2011-05-12 12:30:00,74.07,74.11,73.77,73.91,527600.0,45.3996,45.4241,45.2157,45.3015,527600.0
2011-05-12 12:40:00,73.9,74.01,73.83,73.97,275700.0,45.2954,45.3628,45.2525,45.3383,275700.0
2011-05-12 12:50:00,73.97,74.22,73.97,74.18,338900.0,45.3383,45.4915,45.3383,45.467,338900.0
2011-05-12 13:00:00,74.18,74.57,74.18,74.37,760600.0,45.467,45.7061,45.467,45.5835,760600.0
2011-05-12 13:10:00,74.37,74.63,74.35,74.45,585200.0,45.5835,45.7428,45.5712,45.6325,585200.0
2011-05-12 13:20:00,74.45,74.69,74.38,74.4,907500.0,45.6325,45.7796,45.5896,45.6019,907500.0
2011-05-12 13:30:00,74.4,74.56,74.33,74.52,559200.0,45.6019,45.6999,45.559,45.6754,559200.0
2011-05-12 13:40:00,74.53,74.55,74.21,74.26,421400.0,45.6816,45.6938,45.4854,45.5161,421400.0
2011-05-12 13:50:00,74.26,74.57,74.25,74.52,710500.0,45.5161,45.7061,45.5099,45.6754,710500.0
2011-05-12 14:00:00,74.51,74.7,74.5,74.65,549900.0,45.6693,45.7858,45.6632,45.7551,549900.0
2011-05-12 14:10:00,74.64,74.75,74.39,74.43,507800.0,45.749,45.8164,45.5957,45.6203,507800.0
2011-05-12 14:20:00,74.44,74.45,74.14,74.25,631300.0,45.6264,45.6325,45.4425,45.5099,631300.0
2011-05-12 14:30:00,74.24,74.33,74.17,74.24,372300.0,45.5038,45.559,45.4609,45.5038,372300.0
2011-05-12 14:40:00,74.24,74.29,74.1,74.24,214000.0,45.5038,45.5345,45.418,45.5038,214000.0
2011-05-12 14:50:00,74.23,74.24,74.0,74.01,980000.0,45.4977,45.5038,45.3567,45.3628,980000.0
2011-05-12 15:00:00,74.0,74.11,73.9,74.04,518200.0,45.3567,45.4241,45.2954,45.3812,518200.0
2011-05-12 15:10:00,74.04,74.15,73.93,74.09,575200.0,45.3812,45.4486,45.3138,45.4119,575200.0
2011-05-12 15:20:00,74.09,74.18,73.88,74.04,742600.0,45.4119,45.467,45.2832,45.3812,742600.0
2011-05-12 15:30:00,74.04,74.11,73.82,74.1,722800.0,45.3812,45.4241,45.2464,45.418,722800.0
2011-05-12 15:40:00,74.11,74.34,74.07,74.29,724700.0,45.4241,45.5651,45.3996,45.5345,724700.0
2011-05-12 15:50:00,74.29,74.36,74.17,74.19,1588100.0,45.5345,45.5774,45.4609,45.4732,1588100.0
2011-05-13 09:30:00,74.44,74.61,74.15,74.32,680200.0,45.6264,45.7306,45.4486,45.5528,680200.0
2011-05-13 09:40:00,74.34,74.37,73.98,74.03,872400.0,45.5651,45.5835,45.3444,45.3751,872400.0
2011-05-13 09:50:00,74.04,74.39,74.0,74.12,823300.0,45.3812,45.5957,45.3567,45.4303,823300.0
2011-05-13 10:00:00,74.11,74.33,73.82,74.08,1434000.0,45.4241,45.559,45.2464,45.4057,1434000.0
2011-05-13 10:10:00,74.07,74.62,74.05,74.57,1594200.0,45.3996,45.7367,45.3873,45.7061,1594200.0
2011-05-13 10:20:00,74.57,74.58,74.17,74.38,783800.0,45.7061,45.7122,45.4609,45.5896,783800.0
2011-05-13 10:30:00,74.38,74.77,74.33,74.77,1051600.0,45.5896,45.8287,45.559,45.8287,1051600.0
2011-05-13 10:40:00,74.77,74.85,74.63,74.79,947900.0,45.8287,45.8777,45.7428,45.8409,947900.0
2011-05-13 10:50:00,74.8,74.81,74.4,74.43,1221200.0,45.847,45.8532,45.6019,45.6203,1221200.0
2011-05-13 11:00:00,74.43,74.47,74.16,74.33,2311100.0,45.6203,45.6448,45.4548,45.559,2311100.0
2011-05-13 11:10:00,74.34,74.48,74.17,74.3,1085100.0,45.5651,45.6509,45.4609,45.5406,1085100.0
2011-05-13 11:20:00,74.3,74.33,74.08,74.14,1217900.0,45.5406,45.559,45.4057,45.4425,1217900.0
2011-05-13 11:30:00,74.12,74.32,74.06,74.21,734500.0,45.4303,45.5528,45.3935,45.4854,734500.0
2011-05-13 11:40:00,74.21,74.25,73.74,73.85,1212800.0,45.4854,45.5099,45.1973,45.2648,1212800.0
2011-05-13 11:50:00,73.83,73.94,73.56,73.57,979700.0,45.2525,45.3199,45.087,45.0931,979700.0
2011-05-13 12:00:00,73.56,73.75,73.32,73.33,947400.0,45.087,45.2035,44.9399,44.946,947400.0
2011-05-13 12:10:00,73.34,73.53,73.13,73.44,1284500.0,44.9522,45.0686,44.8235,45.0135,1284500.0
2011-05-13 12:20:00,73.43,73.6,73.14,73.59,1687700.0,45.0073,45.1115,44.8296,45.1054,1687700.0
2011-05-13 12:30:00,73.59,73.8,73.52,73.52,473000.0,45.1054,45.2341,45.0625,45.0625,473000.0
2011-05-13 12:40:00,73.51,73.81,73.47,73.79,529400.0,45.0564,45.2402,45.0318,45.228,529400.0
2011-05-13 12:50:00,73.79,73.8,73.51,73.63,426900.0,45.228,45.2341,45.0564,45.1299,426900.0
2011-05-13 13:00:00,73.65,73.78,73.57,73.64,494300.0,45.1422,45.2219,45.0931,45.136,494300.0
2011-05-13 13:10:00,73.64,73.8,73.62,73.8,511300.0,45.136,45.2341,45.1238,45.2341,511300.0
2011-05-13 13:20:00,73.79,73.9,73.7,73.76,243600.0,45.228,45.2954,45.1728,45.2096,243600.0
2011-05-13 13:30:00,73.76,73.82,73.66,73.68,314300.0,45.2096,45.2464,45.1483,45.1606,314300.0
2011-05-13 13:40:00,73.68,73.73,73.57,73.63,340900.0,45.1606,45.1912,45.0931,45.1299,340900.0
2011-05-13 13:50:00,73.63,73.67,73.43,73.65,381200.0,45.1299,45.1544,45.0073,45.1422,381200.0
2011-05-13 14:00:00,73.65,73.83,73.6,73.83,521100.0,45.1422,45.2525,45.1115,45.2525,521100.0
2011-05-13 14:10:00,73.83,73.98,73.75,73.94,498100.0,45.2525,45.3444,45.2035,45.3199,498100.0
2011-05-13 14:20:00,73.94,74.17,73.94,73.99,757400.0,45.3199,45.4609,45.3199,45.3506,757400.0
2011-05-13 14:30:00,74.0,74.09,73.89,73.98,275200.0,45.3567,45.4119,45.2893,45.3444,275200.0
2011-05-13 14:40:00,73.98,74.02,73.85,73.9,163400.0,45.3444,45.369,45.2648,45.2954,163400.0
2011-05-13 14:50:00,73.89,73.98,73.75,73.87,522100.0,45.2893,45.3444,45.2035,45.277,522100.0
2011-05-13 15:00:00,73.88,73.98,73.82,73.98,366900.0,45.2832,45.3444,45.2464,45.3444,366900.0
2011-05-13 15:10:00,73.99,74.16,73.92,73.92,430400.0,45.3506,45.4548,45.3077,45.3077,430400.0
2011-05-13 15:20:00,73.92,74.0,73.75,73.83,608800.0,45.3077,45.3567,45.2035,45.2525,608800.0
2011-05-13 15:30:00,73.83,73.95,73.79,73.87,543500.0,45.2525,45.3261,45.228,45.277,543500.0
2011-05-13 15:40:00,73.87,73.9,73.78,73.83,877100.0,45.277,45.2954,45.2219,45.2525,877100.0
2011-05-13 15:50:00,73.83,73.87,73.7,73.82,2156300.0,45.2525,45.277,45.1728,45.2464,2156300.0
2011-05-16 09:30:00,73.48,73.69,73.19,73.57,1632400.0,45.038,45.1667,44.8602,45.0931,1632400.0
2011-05-16 09:40:00,73.56,73.76,73.43,73.53,1135000.0,45.087,45.2096,45.0073,45.0686,1135000.0
2011-05-16 09:50:00,73.53,73.62,73.28,73.35,888000.0,45.0686,45.1238,44.9154,44.9583,888000.0
2011-05-16 10:00:00,73.36,73.75,73.31,73.64,884900.0,44.9644,45.2035,44.9338,45.136,884900.0
2011-05-16 10:10:00,73.64,73.75,73.49,73.73,612600.0,45.136,45.2035,45.0441,45.1912,612600.0
2011-05-16 10:20:00,73.73,73.86,73.6,73.81,761400.0,45.1912,45.2709,45.1115,45.2402,761400.0
2011-05-16 10:30:00,73.82,74.1,73.79,74.04,1262400.0,45.2464,45.418,45.228,45.3812,1262400.0
2011-05-16 10:40:00,74.04,74.26,73.99,74.21,583600.0,45.3812,45.5161,45.3506,45.4854,583600.0
2011-05-16 10:50:00,74.22,74.52,74.22,74.5,469800.0,45.4915,45.6754,45.4915,45.6632,469800.0
2011-05-16 11:00:00,74.5,74.73,74.45,74.62,820000.0,45.6632,45.8041,45.6325,45.7367,820000.0
2011-05-16 11:10:00,74.63,74.67,74.25,74.35,701500.0,45.7428,45.7674,45.5099,45.5712,701500.0
2011-05-16 11:20:00,74.34,74.44,74.26,74.27,348100.0,45.5651,45.6264,45.5161,45.5222,348100.0
2011-05-16 11:30:00,74.27,74.28,74.13,74.24,411600.0,45.5222,45.5283,45.4364,45.5038,411600.0
2011-05-16 11:40:00,74.24,74.35,73.96,73.99,532700.0,45.5038,45.5712,45.3322,45.3506,532700.0
2011-05-16 11:50:00,73.99,74.15,73.94,74.13,458800.0,45.3506,45.4486,45.3199,45.4364,458800.0
2011-05-16 12:00:00,74.13,74.17,73.88,73.9,489700.0,45.4364,45.4609,45.2832,45.2954,489700.0
2011-05-16 12:10:00,73.9,73.99,73.85,73.97,346300.0,45.2954,45.3506,45.2648,45.3383,346300.0
2011-05-16 12:20:00,73.97,74.0,73.9,73.9,204700.0,45.3383,45.3567,45.2954,45.2954,204700.0
2011-05-16 12:30:00,73.9,74.1,73.89,74.09,430200.0,45.2954,45.418,45.2893,45.4119,430200.0
2011-05-16 12:40:00,74.08,74.15,73.86,73.91,360800.0,45.4057,45.4486,45.2709,45.3015,360800.0
2011-05-16 12:50:00,73.9,73.91,73.5,73.52,890500.0,45.2954,45.3015,45.0502,45.0625,890500.0
2011-05-16 13:00:00,73.52,73.54,73.39,73.43,926700.0,45.0625,45.0748,44.9828,45.0073,926700.0
2011-05-16 13:10:00,73.44,73.68,73.36,73.67,561200.0,45.0135,45.1606,44.9644,45.1544,561200.0
2011-05-16 13:20:00,73.67,73.7,73.57,73.6,334100.0,45.1544,45.1728,45.0931,45.1115,334100.0
2011-05-16 13:30:00,73.6,73.85,73.57,73.84,145500.0,45.1115,45.2648,45.0931,45.2586,145500.0
2011-05-16 13:40:00,73.84,74.03,73.81,73.94,301300.0,45.2586,45.3751,45.2402,45.3199,301300.0
2011-05-16 13:50:00,73.94,73.98,73.77,73.83,327500.0,45.3199,45.3444,45.2157,45.2525,327500.0
2011-05-16 14:00:00,73.84,74.02,73.73,73.99,307700.0,45.2586,45.369,45.1912,45.3506,307700.0
2011-05-16 14:10:00,73.99,74.01,73.71,73.77,218300.0,45.3506,45.3628,45.179,45.2157,218300.0
2011-05-16 14:20:00,73.78,73.78,73.39,73.39,359300.0,45.2219,45.2219,44.9828,44.9828,359300.0
2011-05-16 14:30:00,73.4,73.58,73.23,73.39,393100.0,44.9889,45.0993,44.8847,44.9828,393100.0
2011-05-16 14:40:00,73.38,73.56,73.25,73.56,305500.0,44.9767,45.087,44.897,45.087,305500.0
2011-05-16 14:50:00,73.57,73.59,73.41,73.43,410200.0,45.0931,45.1054,44.9951,45.0073,410200.0
2011-05-16 15:00:00,73.43,73.76,73.42,73.65,307100.0,45.0073,45.2096,45.0012,45.1422,307100.0
2011-05-16 15:10:00,73.65,73.68,73.38,73.47,685700.0,45.1422,45.1606,44.9767,45.0318,685700.0
2011-05-16 15:20:00,73.46,73.48,73.27,73.29,603200.0,45.0257,45.038,44.9093,44.9215,603200.0
2011-05-16 15:30:00,73.28,73.42,73.26,73.32,836700.0,44.9154,45.0012,44.9031,44.9399,836700.0
2011-05-16 15:40:00,73.32,73.32,73.04,73.14,1535300.0,44.9399,44.9399,44.7683,44.8296,1535300.0
2011-05-16 15:50:00,73.14,73.37,73.1,73.25,2360300.0,44.8296,44.9706,44.8051,44.897,2360300.0
2011-05-17 09:30:00,72.86,72.94,72.59,72.68,925800.0,44.658,44.707,44.4925,44.5476,925800.0
2011-05-17 09:40:00,72.68,72.99,72.48,72.97,2056800.0,44.5476,44.7376,44.4251,44.7254,2056800.0
2011-05-17 09:50:00,72.97,73.49,72.89,73.37,1214900.0,44.7254,45.0441,44.6764,44.9706,1214900.0
2011-05-17 10:00:00,73.37,73.38,72.87,73.02,1277800.0,44.9706,44.9767,44.6641,44.756,1277800.0
2011-05-17 10:10:00,73.03,73.52,72.92,73.42,854000.0,44.7622,45.0625,44.6947,45.0012,854000.0
2011-05-17 10:20:00,73.42,73.58,73.28,73.5,573300.0,45.0012,45.0993,44.9154,45.0502,573300.0
2011-05-17 10:30:00,73.49,73.53,73.21,73.32,448700.0,45.0441,45.0686,44.8725,44.9399,448700.0
2011-05-17 10:40:00,73.32,73.37,72.97,73.02,487400.0,44.9399,44.9706,44.7254,44.756,487400.0
2011-05-17 10:50:00,73.02,73.02,72.7,72.8,506100.0,44.756,44.756,44.5599,44.6212,506100.0
2011-05-17 11:00:00,72.79,72.8,72.48,72.54,974600.0,44.6151,44.6212,44.4251,44.4618,974600.0
2011-05-17 11:10:00,72.54,72.7,72.35,72.46,734100.0,44.4618,44.5599,44.3454,44.4128,734100.0
2011-05-17 11:20:00,72.47,72.71,72.43,72.58,515900.0,44.4189,44.566,44.3944,44.4863,515900.0
2011-05-17 11:30:00,72.57,72.65,72.28,72.3,744400.0,44.4802,44.5292,44.3025,44.3147,744400.0
2011-05-17 11:40:00,72.3,72.7,72.3,72.69,567700.0,44.3147,44.5599,44.3147,44.5538,567700.0
2011-05-17 11:50:00,72.7,72.79,72.5,72.66,1454200.0,44.5599,44.6151,44.4373,44.5354,1454200.0
2011-05-17 12:00:00,72.66,72.69,72.46,72.47,1103400.0,44.5354,44.5538,44.4128,44.4189,1103400.0
2011-05-17 12:10:00,72.47,72.81,72.46,72.72,403600.0,44.4189,44.6273,44.4128,44.5722,403600.0
2011-05-17 12:20:00,72.69,72.86,72.63,72.67,276200.0,44.5538,44.658,44.517,44.5415,276200.0
2011-05-17 12:30:00,72.66,72.77,72.58,72.73,386500.0,44.5354,44.6028,44.4863,44.5783,386500.0
2011-05-17 12:40:00,72.73,72.95,72.61,72.65,632000.0,44.5783,44.7131,44.5047,44.5292,632000.0
2011-05-17 12:50:00,72.65,72.69,72.51,72.61,347800.0,44.5292,44.5538,44.4434,44.5047,347800.0
2011-05-17 13:00:00,72.62,72.77,72.55,72.75,381300.0,44.5109,44.6028,44.468,44.5905,381300.0
2011-05-17 13:10:00,72.74,72.89,72.68,72.77,283700.0,44.5844,44.6764,44.5476,44.6028,283700.0
2011-05-17 13:20:00,72.77,72.96,72.65,72.9,272300.0,44.6028,44.7193,44.5292,44.6825,272300.0
2011-05-17 13:30:00,72.9,73.06,72.82,72.83,619500.0,44.6825,44.7805,44.6334,44.6396,619500.0
2011-05-17 13:40:00,72.83,73.09,72.82,72.98,350900.0,44.6396,44.7989,44.6334,44.7315,350900.0
2011-05-17 13:50:00,72.99,73.04,72.84,72.94,413900.0,44.7376,44.7683,44.6457,44.707,413900.0
2011-05-17 14:00:00,72.95,73.32,72.94,73.22,536400.0,44.7131,44.9399,44.707,44.8786,536400.0
2011-05-17 14:10:00,73.22,73.25,72.93,72.98,331000.0,44.8786,44.897,44.7009,44.7315,331000.0
2011-05-17 14:20:00,72.99,73.0,72.77,72.89,335400.0,44.7376,44.7438,44.6028,44.6764,335400.0
2011-05-17 14:30:00,72.89,73.03,72.87,73.01,220700.0,44.6764,44.7622,44.6641,44.7499,220700.0
2011-05-17 14:40:00,73.01,73.02,72.69,72.94,287900.0,44.7499,44.756,44.5538,44.707,287900.0
2011-05-17 14:50:00,72.94,73.24,72.94,73.24,329100.0,44.707,44.8909,44.707,44.8909,329100.0
2011-05-17 15:00:00,73.23,73.27,72.93,73.02,441500.0,44.8847,44.9093,44.7009,44.756,441500.0
2011-05-17 15:10:00,73.04,73.16,72.96,73.03,551800.0,44.7683,44.8418,44.7193,44.7622,551800.0
2011-05-17 15:20:00,73.04,73.1,72.85,72.92,861700.0,44.7683,44.8051,44.6518,44.6947,861700.0
2011-05-17 15:30:00,72.91,73.23,72.9,73.15,1097600.0,44.6886,44.8847,44.6825,44.8357,1097600.0
2011-05-17 15:40:00,73.15,73.3,73.07,73.26,1726800.0,44.8357,44.9277,44.7867,44.9031,1726800.0
2011-05-17 15:50:00,73.26,73.26,73.02,73.21,1624500.0,44.9031,44.9031,44.756,44.8725,1624500.0
2011-05-18 09:30:00,73.56,73.64,73.28,73.54,1129600.0,45.087,45.136,44.9154,45.0748,1129600.0
2011-05-18 09:40:00,73.54,74.16,73.53,74.1,1149300.0,45.0748,45.4548,45.0686,45.418,1149300.0
2011-05-18 09:50:00,74.1,74.13,73.86,73.92,1132700.0,45.418,45.4364,45.2709,45.3077,1132700.0
2011-05-18 10:00:00,73.92,74.28,73.86,74.2,597000.0,45.3077,45.5283,45.2709,45.4793,597000.0
2011-05-18 10:10:00,74.2,74.29,74.09,74.2,826700.0,45.4793,45.5345,45.4119,45.4793,826700.0
2011-05-18 10:20:00,74.19,74.2,74.01,74.16,396100.0,45.4732,45.4793,45.3628,45.4548,396100.0
2011-05-18 10:30:00,74.18,74.63,74.17,74.62,1653000.0,45.467,45.7428,45.4609,45.7367,1653000.0
2011-05-18 10:40:00,74.63,74.88,74.59,74.84,1939500.0,45.7428,45.8961,45.7183,45.8716,1939500.0
2011-05-18 10:50:00,74.84,74.86,74.45,74.55,1000900.0,45.8716,45.8838,45.6325,45.6938,1000900.0
2011-05-18 11:00:00,74.55,74.81,74.55,74.64,874500.0,45.6938,45.8532,45.6938,45.749,874500.0
2011-05-18 11:10:00,74.65,74.65,74.44,74.49,347600.0,45.7551,45.7551,45.6264,45.657,347600.0
2011-05-18 11:20:00,74.48,74.57,74.37,74.55,353000.0,45.6509,45.7061,45.5835,45.6938,353000.0
2011-05-18 11:30:00,74.56,74.66,74.48,74.61,196600.0,45.6999,45.7612,45.6509,45.7306,196600.0
2011-05-18 11:40:00,74.6,74.76,74.6,74.76,594700.0,45.7245,45.8225,45.7245,45.8225,594700.0
2011-05-18 11:50:00,74.76,74.8,74.71,74.77,328600.0,45.8225,45.847,45.7919,45.8287,328600.0
2011-05-18 12:00:00,74.77,74.85,74.65,74.67,407500.0,45.8287,45.8777,45.7551,45.7674,407500.0
2011-05-18 12:10:00,74.67,74.82,74.63,74.79,379100.0,45.7674,45.8593,45.7428,45.8409,379100.0
2011-05-18 12:20:00,74.79,74.82,74.7,74.82,384800.0,45.8409,45.8593,45.7858,45.8593,384800.0
2011-05-18 12:30:00,74.81,74.88,74.76,74.76,299400.0,45.8532,45.8961,45.8225,45.8225,299400.0
2011-05-18 12:40:00,74.76,74.87,74.72,74.87,471700.0,45.8225,45.8899,45.798,45.8899,471700.0
2011-05-18 12:50:00,74.86,74.89,74.77,74.85,699500.0,45.8838,45.9022,45.8287,45.8777,699500.0
2011-05-18 13:00:00,74.85,75.17,74.85,75.12,1031700.0,45.8777,46.0738,45.8777,46.0432,1031700.0
2011-05-18 13:10:00,75.12,75.17,74.99,74.99,226000.0,46.0432,46.0738,45.9635,45.9635,226000.0
2011-05-18 13:20:00,75.0,75.02,74.88,74.9,141900.0,45.9696,45.9819,45.8961,45.9083,141900.0
2011-05-18 13:30:00,74.9,74.95,74.85,74.86,101600.0,45.9083,45.939,45.8777,45.8838,101600.0
2011-05-18 13:40:00,74.86,75.02,74.84,75.01,418400.0,45.8838,45.9819,45.8716,45.9758,418400.0
2011-05-18 13:50:00,75.01,75.24,75.0,75.09,927600.0,45.9758,46.1167,45.9696,46.0248,927600.0
2011-05-18 14:00:00,75.09,75.18,74.87,75.01,423000.0,46.0248,46.08,45.8899,45.9758,423000.0
2011-05-18 14:10:00,75.0,75.07,74.75,74.81,235900.0,45.9696,46.0125,45.8164,45.8532,235900.0
2011-05-18 14:20:00,74.81,74.88,74.47,74.58,763000.0,45.8532,45.8961,45.6448,45.7122,763000.0
2011-05-18 14:30:00,74.58,74.73,74.43,74.43,317400.0,45.7122,45.8041,45.6203,45.6203,317400.0
2011-05-18 14:40:00,74.42,74.64,74.42,74.51,207600.0,45.6141,45.749,45.6141,45.6693,207600.0
2011-05-18 14:50:00,74.51,74.55,74.4,74.47,235100.0,45.6693,45.6938,45.6019,45.6448,235100.0
2011-05-18 15:00:00,74.48,74.68,74.45,74.53,303700.0,45.6509,45.7735,45.6325,45.6816,303700.0
2011-05-18 15:10:00,74.52,74.66,74.52,74.65,163500.0,45.6754,45.7612,45.6754,45.7551,163500.0
2011-05-18 15:20:00,74.66,74.78,74.62,74.78,163600.0,45.7612,45.8348,45.7367,45.8348,163600.0
2011-05-18 15:30:00,74.77,74.85,74.69,74.78,444900.0,45.8287,45.8777,45.7796,45.8348,444900.0
2011-05-18 15:40:00,74.79,74.91,74.73,74.77,765900.0,45.8409,45.9145,45.8041,45.8287,765900.0
2011-05-18 15:50:00,74.76,74.86,74.68,74.71,1433000.0,45.8225,45.8838,45.7735,45.7919,1433000.0
2011-05-19 09:30:00,75.05,75.29,74.99,75.13,1142000.0,46.0003,46.1474,45.9635,46.0493,1142000.0
2011-05-19 09:40:00,75.12,75.16,74.83,75.02,777000.0,46.0432,46.0677,45.8654,45.9819,777000.0
2011-05-19 09:50:00,75.01,75.36,75.01,75.17,815600.0,45.9758,46.1903,45.9758,46.0738,815600.0
2011-05-19 10:00:00,75.19,75.2,74.72,74.91,988500.0,46.0861,46.0922,45.798,45.9145,988500.0
2011-05-19 10:10:00,74.91,74.99,74.49,74.71,739200.0,45.9145,45.9635,45.657,45.7919,739200.0
2011-05-19 10:20:00,74.71,74.86,74.67,74.83,244900.0,45.7919,45.8838,45.7674,45.8654,244900.0
2011-05-19 10:30:00,74.83,74.83,74.57,74.69,372700.0,45.8654,45.8654,45.7061,45.7796,372700.0
2011-05-19 10:40:00,74.69,74.77,74.29,74.46,464900.0,45.7796,45.8287,45.5345,45.6386,464900.0
2011-05-19 10:50:00,74.46,74.46,74.09,74.19,956000.0,45.6386,45.6386,45.4119,45.4732,956000.0
2011-05-19 11:00:00,74.2,74.47,74.13,74.3,614400.0,45.4793,45.6448,45.4364,45.5406,614400.0
2011-05-19 11:10:00,74.29,74.42,74.13,74.41,554700.0,45.5345,45.6141,45.4364,45.608,554700.0
2011-05-19 11:20:00,74.4,74.48,74.19,74.31,673400.0,45.6019,45.6509,45.4732,45.5467,673400.0
2011-05-19 11:30:00,74.31,74.75,74.29,74.67,1435200.0,45.5467,45.8164,45.5345,45.7674,1435200.0
2011-05-19 11:40:00,74.68,74.68,74.52,74.55,536300.0,45.7735,45.7735,45.6754,45.6938,536300.0
2011-05-19 11:50:00,74.55,74.64,74.38,74.45,397500.0,45.6938,45.749,45.5896,45.6325,397500.0
2011-05-19 12:00:00,74.45,74.68,74.35,74.61,317600.0,45.6325,45.7735,45.5712,45.7306,317600.0
2011-05-19 12:10:00,74.6,74.8,74.6,74.79,236900.0,45.7245,45.847,45.7245,45.8409,236900.0
2011-05-19 12:20:00,74.79,74.91,74.63,74.85,343400.0,45.8409,45.9145,45.7428,45.8777,343400.0
2011-05-19 12:30:00,74.86,74.97,74.83,74.91,320400.0,45.8838,45.9512,45.8654,45.9145,320400.0
2011-05-19 12:40:00,74.9,74.92,74.68,74.73,189300.0,45.9083,45.9206,45.7735,45.8041,189300.0
2011-05-19 12:50:00,74.73,74.75,74.62,74.69,142800.0,45.8041,45.8164,45.7367,45.7796,142800.0
2011-05-19 13:00:00,74.7,74.82,74.7,74.81,235900.0,45.7858,45.8593,45.7858,45.8532,235900.0
2011-05-19 13:10:00,74.82,74.95,74.76,74.94,216900.0,45.8593,45.939,45.8225,45.9329,216900.0
2011-05-19 13:20:00,74.94,74.98,74.72,74.77,358600.0,45.9329,45.9574,45.798,45.8287,358600.0
2011-05-19 13:30:00,74.76,74.82,74.68,74.68,131000.0,45.8225,45.8593,45.7735,45.7735,131000.0
2011-05-19 13:40:00,74.69,74.76,74.59,74.73,188800.0,45.7796,45.8225,45.7183,45.8041,188800.0
2011-05-19 13:50:00,74.73,74.88,74.66,74.83,237500.0,45.8041,45.8961,45.7612,45.8654,237500.0
2011-05-19 14:00:00,74.83,74.9,74.67,74.67,132400.0,45.8654,45.9083,45.7674,45.7674,132400.0
2011-05-19 14:10:00,74.66,74.67,74.35,74.41,419300.0,45.7612,45.7674,45.5712,45.608,419300.0
2011-05-19 14:20:00,74.4,74.49,74.28,74.35,537800.0,45.6019,45.657,45.5283,45.5712,537800.0
2011-05-19 14:30:00,74.36,74.42,74.31,74.41,338700.0,45.5774,45.6141,45.5467,45.608,338700.0
2011-05-19 14:40:00,74.41,74.43,74.2,74.27,444300.0,45.608,45.6203,45.4793,45.5222,444300.0
2011-05-19 14:50:00,74.28,74.45,74.25,74.4,251800.0,45.5283,45.6325,45.5099,45.6019,251800.0
2011-05-19 15:00:00,74.41,74.56,74.39,74.5,196300.0,45.608,45.6999,45.5957,45.6632,196300.0
2011-05-19 15:10:00,74.5,74.62,74.5,74.61,116500.0,45.6632,45.7367,45.6632,45.7306,116500.0
2011-05-19 15:20:00,74.62,74.76,74.62,74.76,156100.0,45.7367,45.8225,45.7367,45.8225,156100.0
2011-05-19 15:30:00,74.76,74.81,74.58,74.66,337300.0,45.8225,45.8532,45.7122,45.7612,337300.0
2011-05-19 15:40:00,74.65,74.71,74.58,74.68,605900.0,45.7551,45.7919,45.7122,45.7735,605900.0
2011-05-19 15:50:00,74.68,74.81,74.61,74.74,1185100.0,45.7735,45.8532,45.7306,45.8103,1185100.0
2011-05-20 09:30:00,74.66,74.71,74.37,74.53,847500.0,45.7612,45.7919,45.5835,45.6816,847500.0
2011-05-20 09:40:00,74.53,74.57,74.01,74.05,949600.0,45.6816,45.7061,45.3628,45.3873,949600.0
2011-05-20 09:50:00,74.04,74.13,73.83,74.0,1566700.0,45.3812,45.4364,45.2525,45.3567,1566700.0
2011-05-20 10:00:00,74.0,74.14,73.77,73.93,1627100.0,45.3567,45.4425,45.2157,45.3138,1627100.0
2011-05-20 10:10:00,73.92,74.09,73.85,74.09,692300.0,45.3077,45.4119,45.2648,45.4119,692300.0
2011-05-20 10:20:00,74.09,74.22,73.94,74.14,401100.0,45.4119,45.4915,45.3199,45.4425,401100.0
2011-05-20 10:30:00,74.14,74.2,73.95,74.08,354300.0,45.4425,45.4793,45.3261,45.4057,354300.0
2011-05-20 10:40:00,74.09,74.2,73.72,73.96,863000.0,45.4119,45.4793,45.1851,45.3322,863000.0
2011-05-20 10:50:00,73.95,74.17,73.88,74.07,443000.0,45.3261,45.4609,45.2832,45.3996,443000.0
2011-05-20 11:00:00,74.07,74.25,74.01,74.25,405800.0,45.3996,45.5099,45.3628,45.5099,405800.0
2011-05-20 11:10:00,74.25,74.52,74.25,74.48,899400.0,45.5099,45.6754,45.5099,45.6509,899400.0
2011-05-20 11:20:00,74.48,74.56,74.37,74.56,781700.0,45.6509,45.6999,45.5835,45.6999,781700.0
2011-05-20 11:30:00,74.55,74.75,74.52,74.59,663600.0,45.6938,45.8164,45.6754,45.7183,663600.0
2011-05-20 11:40:00,74.6,74.64,74.41,74.43,370000.0,45.7245,45.749,45.608,45.6203,370000.0
2011-05-20 11:50:00,74.43,74.52,74.34,74.37,230200.0,45.6203,45.6754,45.5651,45.5835,230200.0
2011-05-20 12:00:00,74.36,74.57,74.36,74.42,207400.0,45.5774,45.7061,45.5774,45.6141,207400.0
2011-05-20 12:10:00,74.42,74.65,74.36,74.65,406200.0,45.6141,45.7551,45.5774,45.7551,406200.0
2011-05-20 12:20:00,74.64,75.05,74.64,75.05,970000.0,45.749,46.0003,45.749,46.0003,970000.0
2011-05-20 12:30:00,75.06,75.17,75.04,75.14,1354500.0,46.0064,46.0738,45.9941,46.0554,1354500.0
2011-05-20 12:40:00,75.15,75.17,74.94,74.94,726600.0,46.0616,46.0738,45.9329,45.9329,726600.0
2011-05-20 12:50:00,74.94,74.99,74.81,74.81,384800.0,45.9329,45.9635,45.8532,45.8532,384800.0
2011-05-20 13:00:00,74.81,74.88,74.78,74.84,240100.0,45.8532,45.8961,45.8348,45.8716,240100.0
2011-05-20 13:10:00,74.84,74.87,74.73,74.83,213500.0,45.8716,45.8899,45.8041,45.8654,213500.0
2011-05-20 13:20:00,74.82,74.94,74.78,74.88,217700.0,45.8593,45.9329,45.8348,45.8961,217700.0
2011-05-20 13:30:00,74.89,75.1,74.89,75.06,352300.0,45.9022,46.0309,45.9022,46.0064,352300.0
2011-05-20 13:40:00,75.07,75.11,74.95,74.97,286800.0,46.0125,46.0371,45.939,45.9512,286800.0
2011-05-20 13:50:00,74.98,74.98,74.83,74.92,253500.0,45.9574,45.9574,45.8654,45.9206,253500.0
2011-05-20 14:00:00,74.93,75.04,74.87,74.87,384600.0,45.9267,45.9941,45.8899,45.8899,384600.0
2011-05-20 14:10:00,74.87,75.0,74.86,75.0,211900.0,45.8899,45.9696,45.8838,45.9696,211900.0
2011-05-20 14:20:00,75.0,75.04,74.9,75.04,217400.0,45.9696,45.9941,45.9083,45.9941,217400.0
2011-05-20 14:30:00,75.05,75.2,75.03,75.2,270600.0,46.0003,46.0922,45.988,46.0922,270600.0
2011-05-20 14:40:00,75.19,75.23,75.15,75.22,362400.0,46.0861,46.1106,46.0616,46.1045,362400.0
2011-05-20 14:50:00,75.23,75.27,74.96,74.96,613900.0,46.1106,46.1351,45.9451,45.9451,613900.0
2011-05-20 15:00:00,74.96,74.97,74.84,74.87,852500.0,45.9451,45.9512,45.8716,45.8899,852500.0
2011-05-20 15:10:00,74.86,74.97,74.85,74.87,324300.0,45.8838,45.9512,45.8777,45.8899,324300.0
2011-05-20 15:20:00,74.87,75.06,74.84,74.95,475500.0,45.8899,46.0064,45.8716,45.939,475500.0
2011-05-20 15:30:00,74.95,75.12,74.92,75.05,1022900.0,45.939,46.0432,45.9206,46.0003,1022900.0
2011-05-20 15:40:00,75.03,75.05,74.89,74.93,1092900.0,45.988,46.0003,45.9022,45.9267,1092900.0
2011-05-20 15:50:00,74.93,74.93,74.58,74.66,2798200.0,45.9267,45.9267,45.7122,45.7612,2798200.0
2011-05-23 09:30:00,73.32,73.37,73.0,73.36,1754400.0,44.9399,44.9706,44.7438,44.9644,1754400.0
2011-05-23 09:40:00,73.35,73.62,73.25,73.58,863700.0,44.9583,45.1238,44.897,45.0993,863700.0
2011-05-23 09:50:00,73.59,73.61,73.21,73.28,726700.0,45.1054,45.1177,44.8725,44.9154,726700.0
2011-05-23 10:00:00,73.29,73.51,73.17,73.45,709700.0,44.9215,45.0564,44.848,45.0196,709700.0
2011-05-23 10:10:00,73.45,73.51,73.25,73.29,551200.0,45.0196,45.0564,44.897,44.9215,551200.0
2011-05-23 10:20:00,73.3,73.58,73.25,73.58,640100.0,44.9277,45.0993,44.897,45.0993,640100.0
2011-05-23 10:30:00,73.57,73.87,73.56,73.62,317900.0,45.0931,45.277,45.087,45.1238,317900.0
2011-05-23 10:40:00,73.61,73.69,73.42,73.45,533200.0,45.1177,45.1667,45.0012,45.0196,533200.0
2011-05-23 10:50:00,73.45,73.63,73.32,73.33,346600.0,45.0196,45.1299,44.9399,44.946,346600.0
2011-05-23 11:00:00,73.33,73.54,73.26,73.42,399800.0,44.946,45.0748,44.9031,45.0012,399800.0
2011-05-23 11:10:00,73.43,73.5,73.24,73.33,393400.0,45.0073,45.0502,44.8909,44.946,393400.0
2011-05-23 11:20:00,73.32,73.4,73.24,73.31,489700.0,44.9399,44.9889,44.8909,44.9338,489700.0
2011-05-23 11:30:00,73.32,73.33,73.08,73.19,675700.0,44.9399,44.946,44.7928,44.8602,675700.0
2011-05-23 11:40:00,73.2,73.4,73.13,73.37,288300.0,44.8664,44.9889,44.8235,44.9706,288300.0
2011-05-23 11:50:00,73.37,73.55,73.36,73.41,405000.0,44.9706,45.0809,44.9644,44.9951,405000.0
2011-05-23 12:00:00,73.41,73.47,73.28,73.37,210900.0,44.9951,45.0318,44.9154,44.9706,210900.0
2011-05-23 12:10:00,73.36,73.4,73.16,73.35,333200.0,44.9644,44.9889,44.8418,44.9583,333200.0
2011-05-23 12:20:00,73.35,73.57,73.28,73.57,353300.0,44.9583,45.0931,44.9154,45.0931,353300.0
2011-05-23 12:30:00,73.55,73.57,73.4,73.42,256800.0,45.0809,45.0931,44.9889,45.0012,256800.0
2011-05-23 12:40:00,73.42,73.52,73.35,73.47,103500.0,45.0012,45.0625,44.9583,45.0318,103500.0
2011-05-23 12:50:00,73.46,73.47,73.33,73.36,162400.0,45.0257,45.0318,44.946,44.9644,162400.0
2011-05-23 13:00:00,73.36,73.36,73.25,73.3,103400.0,44.9644,44.9644,44.897,44.9277,103400.0
2011-05-23 13:10:00,73.31,73.39,73.28,73.3,123000.0,44.9338,44.9828,44.9154,44.9277,123000.0
2011-05-23 13:20:00,73.31,73.38,73.26,73.31,202000.0,44.9338,44.9767,44.9031,44.9338,202000.0
2011-05-23 13:30:00,73.32,73.4,73.29,73.32,182500.0,44.9399,44.9889,44.9215,44.9399,182500.0
2011-05-23 13:40:00,73.32,73.4,73.26,73.4,182300.0,44.9399,44.9889,44.9031,44.9889,182300.0
2011-05-23 13:50:00,73.39,73.6,73.37,73.56,233300.0,44.9828,45.1115,44.9706,45.087,233300.0
2011-05-23 14:00:00,73.56,73.63,73.53,73.62,256700.0,45.087,45.1299,45.0686,45.1238,256700.0
2011-05-23 14:10:00,73.63,73.76,73.51,73.53,597900.0,45.1299,45.2096,45.0564,45.0686,597900.0
2011-05-23 14:20:00,73.53,73.57,73.42,73.44,226000.0,45.0686,45.0931,45.0012,45.0135,226000.0
2011-05-23 14:30:00,73.43,73.82,73.42,73.72,481400.0,45.0073,45.2464,45.0012,45.1851,481400.0
2011-05-23 14:40:00,73.73,73.75,73.46,73.49,222600.0,45.1912,45.2035,45.0257,45.0441,222600.0
2011-05-23 14:50:00,73.49,73.71,73.48,73.63,442900.0,45.0441,45.179,45.038,45.1299,442900.0
2011-05-23 15:00:00,73.63,73.69,73.54,73.56,355100.0,45.1299,45.1667,45.0748,45.087,355100.0
2011-05-23 15:10:00,73.56,73.65,73.46,73.52,374300.0,45.087,45.1422,45.0257,45.0625,374300.0
2011-05-23 15:20:00,73.53,73.61,73.45,73.56,281700.0,45.0686,45.1177,45.0196,45.087,281700.0
2011-05-23 15:30:00,73.55,73.6,73.51,73.52,555100.0,45.0809,45.1115,45.0564,45.0625,555100.0
2011-05-23 15:40:00,73.52,73.57,73.36,73.53,947400.0,45.0625,45.0931,44.9644,45.0686,947400.0
2011-05-23 15:50:00,73.54,73.58,73.43,73.5,1817100.0,45.0748,45.0993,45.0073,45.0502,1817100.0
2011-05-24 09:30:00,74.22,74.97,74.2,74.89,2582600.0,45.4915,45.9512,45.4793,45.9022,2582600.0
2011-05-24 09:40:00,74.88,74.95,74.65,74.88,1158700.0,45.8961,45.939,45.7551,45.8961,1158700.0
2011-05-24 09:50:00,74.88,75.31,74.88,75.22,1201700.0,45.8961,46.1596,45.8961,46.1045,1201700.0
2011-05-24 10:00:00,75.22,75.33,75.04,75.07,1069800.0,46.1045,46.1719,45.9941,46.0125,1069800.0
2011-05-24 10:10:00,75.08,75.28,75.07,75.25,740500.0,46.0187,46.1413,46.0125,46.1229,740500.0
2011-05-24 10:20:00,75.25,75.3,74.97,74.99,513800.0,46.1229,46.1535,45.9512,45.9635,513800.0
2011-05-24 10:30:00,75.0,75.05,74.67,74.75,718500.0,45.9696,46.0003,45.7674,45.8164,718500.0
2011-05-24 10:40:00,74.75,74.86,74.7,74.77,425700.0,45.8164,45.8838,45.7858,45.8287,425700.0
2011-05-24 10:50:00,74.76,74.79,74.59,74.68,395500.0,45.8225,45.8409,45.7183,45.7735,395500.0
2011-05-24 11:00:00,74.68,74.88,74.68,74.79,330500.0,45.7735,45.8961,45.7735,45.8409,330500.0
2011-05-24 11:10:00,74.8,75.02,74.79,74.87,279700.0,45.847,45.9819,45.8409,45.8899,279700.0
2011-05-24 11:20:00,74.87,74.91,74.75,74.77,526400.0,45.8899,45.9145,45.8164,45.8287,526400.0
2011-05-24 11:30:00,74.75,75.07,74.75,74.86,489700.0,45.8164,46.0125,45.8164,45.8838,489700.0
2011-05-24 11:40:00,74.86,75.06,74.81,74.89,960100.0,45.8838,46.0064,45.8532,45.9022,960100.0
2011-05-24 11:50:00,74.9,74.91,74.77,74.77,405600.0,45.9083,45.9145,45.8287,45.8287,405600.0
2011-05-24 12:00:00,74.77,74.78,74.59,74.65,535900.0,45.8287,45.8348,45.7183,45.7551,535900.0
2011-05-24 12:10:00,74.66,74.71,74.5,74.57,258800.0,45.7612,45.7919,45.6632,45.7061,258800.0
2011-05-24 12:20:00,74.58,74.58,74.36,74.47,525600.0,45.7122,45.7122,45.5774,45.6448,525600.0
2011-05-24 12:30:00,74.46,74.47,74.27,74.45,500800.0,45.6386,45.6448,45.5222,45.6325,500800.0
2011-05-24 12:40:00,74.46,74.62,74.45,74.48,452400.0,45.6386,45.7367,45.6325,45.6509,452400.0
2011-05-24 12:50:00,74.48,74.57,74.48,74.48,382100.0,45.6509,45.7061,45.6509,45.6509,382100.0
2011-05-24 13:00:00,74.48,74.68,74.47,74.64,249400.0,45.6509,45.7735,45.6448,45.749,249400.0
2011-05-24 13:10:00,74.64,74.65,74.35,74.35,249300.0,45.749,45.7551,45.5712,45.5712,249300.0
2011-05-24 13:20:00,74.36,74.48,74.3,74.43,270200.0,45.5774,45.6509,45.5406,45.6203,270200.0
2011-05-24 13:30:00,74.43,74.45,74.21,74.36,419500.0,45.6203,45.6325,45.4854,45.5774,419500.0
2011-05-24 13:40:00,74.36,74.44,74.3,74.41,305200.0,45.5774,45.6264,45.5406,45.608,305200.0
2011-05-24 13:50:00,74.41,74.59,74.4,74.56,250100.0,45.608,45.7183,45.6019,45.6999,250100.0
2011-05-24 14:00:00,74.56,74.58,74.4,74.55,456300.0,45.6999,45.7122,45.6019,45.6938,456300.0
2011-05-24 14:10:00,74.54,74.62,74.49,74.61,374300.0,45.6877,45.7367,45.657,45.7306,374300.0
2011-05-24 14:20:00,74.61,74.8,74.58,74.79,405600.0,45.7306,45.847,45.7122,45.8409,405600.0
2011-05-24 14:30:00,74.79,74.82,74.7,74.75,507000.0,45.8409,45.8593,45.7858,45.8164,507000.0
2011-05-24 14:40:00,74.75,74.84,74.7,74.72,195800.0,45.8164,45.8716,45.7858,45.798,195800.0
2011-05-24 14:50:00,74.72,74.79,74.63,74.77,286400.0,45.798,45.8409,45.7428,45.8287,286400.0
2011-05-24 15:00:00,74.77,74.88,74.7,74.82,358000.0,45.8287,45.8961,45.7858,45.8593,358000.0
2011-05-24 15:10:00,74.81,74.83,74.63,74.74,226000.0,45.8532,45.8654,45.7428,45.8103,226000.0
2011-05-24 15:20:00,74.74,74.85,74.7,74.73,433100.0,45.8103,45.8777,45.7858,45.8041,433100.0
2011-05-24 15:30:00,74.75,74.75,74.66,74.68,664700.0,45.8164,45.8164,45.7612,45.7735,664700.0
2011-05-24 15:40:00,74.68,74.72,74.59,74.59,732500.0,45.7735,45.798,45.7183,45.7183,732500.0
2011-05-24 15:50:00,74.59,74.61,74.49,74.54,1758500.0,45.7183,45.7306,45.657,45.6877,1758500.0
2011-05-25 09:30:00,74.13,74.96,74.12,74.93,1061500.0,45.4364,45.9451,45.4303,45.9267,1061500.0
2011-05-25 09:40:00,74.93,75.09,74.88,74.98,1405800.0,45.9267,46.0248,45.8961,45.9574,1405800.0
2011-05-25 09:50:00,74.98,75.15,74.94,74.97,1352700.0,45.9574,46.0616,45.9329,45.9512,1352700.0
2011-05-25 10:00:00,74.96,75.22,74.9,74.98,709300.0,45.9451,46.1045,45.9083,45.9574,709300.0
2011-05-25 10:10:00,74.98,75.06,74.73,74.9,768300.0,45.9574,46.0064,45.8041,45.9083,768300.0
2011-05-25 10:20:00,74.9,75.2,74.86,75.17,693600.0,45.9083,46.0922,45.8838,46.0738,693600.0
2011-05-25 10:30:00,75.17,75.33,74.94,75.26,1488700.0,46.0738,46.1719,45.9329,46.129,1488700.0
2011-05-25 10:40:00,75.26,75.37,75.25,75.3,899500.0,46.129,46.1964,46.1229,46.1535,899500.0
2011-05-25 10:50:00,75.29,75.43,75.22,75.37,830100.0,46.1474,46.2332,46.1045,46.1964,830100.0
2011-05-25 11:00:00,75.38,75.58,75.35,75.53,746500.0,46.2025,46.3251,46.1842,46.2945,746500.0
2011-05-25 11:10:00,75.53,75.69,75.5,75.68,754100.0,46.2945,46.3926,46.2761,46.3864,754100.0
2011-05-25 11:20:00,75.7,75.8,75.58,75.63,349600.0,46.3987,46.46,46.3251,46.3558,349600.0
2011-05-25 11:30:00,75.63,75.77,75.62,75.72,419400.0,46.3558,46.4416,46.3496,46.4109,419400.0
2011-05-25 11:40:00,75.73,75.93,75.68,75.68,367400.0,46.4171,46.5397,46.3864,46.3864,367400.0
2011-05-25 11:50:00,75.68,75.78,75.61,75.74,212700.0,46.3864,46.4477,46.3435,46.4232,212700.0
2011-05-25 12:00:00,75.75,75.83,75.72,75.74,151700.0,46.4293,46.4784,46.4109,46.4232,151700.0
2011-05-25 12:10:00,75.73,75.81,75.65,75.66,532200.0,46.4171,46.4661,46.368,46.3742,532200.0
2011-05-25 12:20:00,75.66,75.81,75.66,75.81,392400.0,46.3742,46.4661,46.3742,46.4661,392400.0
2011-05-25 12:30:00,75.81,75.91,75.8,75.84,220600.0,46.4661,46.5274,46.46,46.4845,220600.0
2011-05-25 12:40:00,75.83,75.87,75.72,75.73,102500.0,46.4784,46.5029,46.4109,46.4171,102500.0
2011-05-25 12:50:00,75.73,75.93,75.72,75.92,139300.0,46.4171,46.5397,46.4109,46.5335,139300.0
2011-05-25 13:00:00,75.92,75.94,75.84,75.92,207900.0,46.5335,46.5458,46.4845,46.5335,207900.0
2011-05-25 13:10:00,75.91,75.93,75.78,75.87,189100.0,46.5274,46.5397,46.4477,46.5029,189100.0
2011-05-25 13:20:00,75.88,75.9,75.67,75.69,143300.0,46.509,46.5213,46.3803,46.3926,143300.0
2011-05-25 13:30:00,75.68,75.79,75.68,75.76,119000.0,46.3864,46.4538,46.3864,46.4355,119000.0
2011-05-25 13:40:00,75.76,75.91,75.73,75.81,176100.0,46.4355,46.5274,46.4171,46.4661,176100.0
2011-05-25 13:50:00,75.81,75.82,75.73,75.77,308400.0,46.4661,46.4722,46.4171,46.4416,308400.0
2011-05-25 14:00:00,75.77,75.84,75.67,75.73,332500.0,46.4416,46.4845,46.3803,46.4171,332500.0
2011-05-25 14:10:00,75.73,75.88,75.73,75.86,182200.0,46.4171,46.509,46.4171,46.4967,182200.0
2011-05-25 14:20:00,75.87,75.92,75.81,75.9,183200.0,46.5029,46.5335,46.4661,46.5213,183200.0
2011-05-25 14:30:00,75.91,75.91,75.73,75.8,226400.0,46.5274,46.5274,46.4171,46.46,226400.0
2011-05-25 14:40:00,75.81,75.88,75.74,75.82,375900.0,46.4661,46.509,46.4232,46.4722,375900.0
2011-05-25 14:50:00,75.83,75.95,75.76,75.84,279700.0,46.4784,46.5519,46.4355,46.4845,279700.0
2011-05-25 15:00:00,75.84,76.08,75.78,76.01,861900.0,46.4845,46.6316,46.4477,46.5887,861900.0
2011-05-25 15:10:00,76.01,76.12,76.0,76.09,599700.0,46.5887,46.6561,46.5826,46.6377,599700.0
2011-05-25 15:20:00,76.1,76.13,76.06,76.12,368600.0,46.6439,46.6622,46.6193,46.6561,368600.0
2011-05-25 15:30:00,76.12,76.16,76.02,76.05,837200.0,46.6561,46.6806,46.5948,46.6132,837200.0
2011-05-25 15:40:00,76.05,76.11,75.86,75.87,1250700.0,46.6132,46.65,46.4967,46.5029,1250700.0
2011-05-25 15:50:00,75.87,75.9,75.71,75.75,2058200.0,46.5029,46.5213,46.4048,46.4293,2058200.0
2011-05-26 09:30:00,75.52,76.01,75.45,75.97,1065800.0,46.2884,46.5887,46.2454,46.5642,1065800.0
2011-05-26 09:40:00,75.97,75.99,75.57,75.84,690900.0,46.5642,46.5764,46.319,46.4845,690900.0
2011-05-26 09:50:00,75.85,75.92,75.16,75.28,1165200.0,46.4906,46.5335,46.0677,46.1413,1165200.0
2011-05-26 10:00:00,75.32,75.48,75.14,75.34,871200.0,46.1658,46.2638,46.0554,46.178,871200.0
2011-05-26 10:10:00,75.33,75.53,75.2,75.5,1082500.0,46.1719,46.2945,46.0922,46.2761,1082500.0
2011-05-26 10:20:00,75.49,75.64,75.4,75.54,607600.0,46.27,46.3619,46.2148,46.3006,607600.0
2011-05-26 10:30:00,75.53,75.54,75.28,75.5,637300.0,46.2945,46.3006,46.1413,46.2761,637300.0
2011-05-26 10:40:00,75.49,75.5,75.3,75.45,503200.0,46.27,46.2761,46.1535,46.2454,503200.0
2011-05-26 10:50:00,75.45,75.54,75.21,75.29,746400.0,46.2454,46.3006,46.0983,46.1474,746400.0
2011-05-26 11:00:00,75.3,75.37,75.2,75.35,669800.0,46.1535,46.1964,46.0922,46.1842,669800.0
2011-05-26 11:10:00,75.34,75.58,75.27,75.57,455100.0,46.178,46.3251,46.1351,46.319,455100.0
2011-05-26 11:20:00,75.57,75.7,75.45,75.69,327500.0,46.319,46.3987,46.2454,46.3926,327500.0
2011-05-26 11:30:00,75.7,75.74,75.49,75.49,379500.0,46.3987,46.4232,46.27,46.27,379500.0
2011-05-26 11:40:00,75.5,75.65,75.48,75.62,195400.0,46.2761,46.368,46.2638,46.3496,195400.0
2011-05-26 11:50:00,75.61,75.76,75.57,75.68,159300.0,46.3435,46.4355,46.319,46.3864,159300.0
2011-05-26 12:00:00,75.69,75.71,75.61,75.61,159500.0,46.3926,46.4048,46.3435,46.3435,159500.0
2011-05-26 12:10:00,75.6,75.83,75.6,75.77,234400.0,46.3374,46.4784,46.3374,46.4416,234400.0
2011-05-26 12:20:00,75.77,75.9,75.75,75.88,172500.0,46.4416,46.5213,46.4293,46.509,172500.0
2011-05-26 12:30:00,75.9,75.91,75.8,75.88,91800.0,46.5213,46.5274,46.46,46.509,91800.0
2011-05-26 12:40:00,75.88,76.08,75.85,76.07,237200.0,46.509,46.6316,46.4906,46.6255,237200.0
2011-05-26 12:50:00,76.08,76.1,75.99,76.01,392500.0,46.6316,46.6439,46.5764,46.5887,392500.0
2011-05-26 13:00:00,76.01,76.17,76.01,76.03,205700.0,46.5887,46.6868,46.5887,46.6009,205700.0
2011-05-26 13:10:00,76.04,76.22,75.97,76.18,287400.0,46.6071,46.7174,46.5642,46.6929,287400.0
2011-05-26 13:20:00,76.18,76.22,76.06,76.13,191600.0,46.6929,46.7174,46.6193,46.6622,191600.0
2011-05-26 13:30:00,76.12,76.12,75.96,76.02,263900.0,46.6561,46.6561,46.558,46.5948,263900.0
2011-05-26 13:40:00,76.03,76.03,75.92,75.92,144900.0,46.6009,46.6009,46.5335,46.5335,144900.0
2011-05-26 13:50:00,75.92,76.07,75.89,76.0,225000.0,46.5335,46.6255,46.5151,46.5826,225000.0
2011-05-26 14:00:00,76.0,76.08,75.99,75.99,174500.0,46.5826,46.6316,46.5764,46.5764,174500.0
2011-05-26 14:10:00,75.99,76.11,75.98,76.04,237700.0,46.5764,46.65,46.5703,46.6071,237700.0
2011-05-26 14:20:00,76.04,76.21,75.99,76.16,319100.0,46.6071,46.7113,46.5764,46.6806,319100.0
2011-05-26 14:30:00,76.17,76.33,76.14,76.22,435900.0,46.6868,46.7848,46.6684,46.7174,435900.0
2011-05-26 14:40:00,76.22,76.24,76.11,76.22,256500.0,46.7174,46.7297,46.65,46.7174,256500.0
2011-05-26 14:50:00,76.23,76.23,76.1,76.2,205000.0,46.7235,46.7235,46.6439,46.7051,205000.0
2011-05-26 15:00:00,76.2,76.2,76.1,76.11,146200.0,46.7051,46.7051,46.6439,46.65,146200.0
2011-05-26 15:10:00,76.11,76.12,75.97,76.08,543200.0,46.65,46.6561,46.5642,46.6316,543200.0
2011-05-26 15:20:00,76.08,76.24,76.05,76.23,373900.0,46.6316,46.7297,46.6132,46.7235,373900.0
2011-05-26 15:30:00,76.23,76.28,76.14,76.28,628800.0,46.7235,46.7542,46.6684,46.7542,628800.0
2011-05-26 15:40:00,76.28,76.33,76.08,76.11,668100.0,46.7542,46.7848,46.6316,46.65,668100.0
2011-05-26 15:50:00,76.11,76.19,76.06,76.15,822900.0,46.65,46.699,46.6193,46.6745,822900.0
2011-05-27 09:30:00,76.53,76.74,76.51,76.62,513700.0,46.9074,47.0361,46.8952,46.9626,513700.0
2011-05-27 09:40:00,76.63,76.97,76.63,76.81,788200.0,46.9687,47.1771,46.9687,47.079,788200.0
2011-05-27 09:50:00,76.8,77.12,76.74,77.08,677200.0,47.0729,47.269,47.0361,47.2445,677200.0
2011-05-27 10:00:00,77.06,77.09,76.66,76.78,830800.0,47.2323,47.2507,46.9871,47.0606,830800.0
2011-05-27 10:10:00,76.79,76.86,76.63,76.86,576500.0,47.0668,47.1097,46.9687,47.1097,576500.0
2011-05-27 10:20:00,76.86,76.94,76.72,76.94,296400.0,47.1097,47.1587,47.0239,47.1587,296400.0
2011-05-27 10:30:00,76.94,76.96,76.74,76.74,287300.0,47.1587,47.171,47.0361,47.0361,287300.0
2011-05-27 10:40:00,76.74,76.9,76.73,76.85,265300.0,47.0361,47.1342,47.03,47.1035,265300.0
2011-05-27 10:50:00,76.86,76.99,76.8,76.96,429500.0,47.1097,47.1894,47.0729,47.171,429500.0
2011-05-27 11:00:00,76.95,77.07,76.93,76.97,463300.0,47.1648,47.2384,47.1526,47.1771,463300.0
2011-05-27 11:10:00,76.97,77.03,76.91,76.98,194300.0,47.1771,47.2139,47.1403,47.1832,194300.0
2011-05-27 11:20:00,76.97,77.06,76.9,76.91,339000.0,47.1771,47.2323,47.1342,47.1403,339000.0
2011-05-27 11:30:00,76.91,76.92,76.8,76.85,276300.0,47.1403,47.1465,47.0729,47.1035,276300.0
2011-05-27 11:40:00,76.86,76.9,76.71,76.86,179200.0,47.1097,47.1342,47.0177,47.1097,179200.0
2011-05-27 11:50:00,76.86,76.9,76.71,76.73,251900.0,47.1097,47.1342,47.0177,47.03,251900.0
2011-05-27 12:00:00,76.73,76.78,76.45,76.46,969800.0,47.03,47.0606,46.8584,46.8645,969800.0
2011-05-27 12:10:00,76.47,76.58,76.46,76.56,676800.0,46.8706,46.9381,46.8645,46.9258,676800.0
2011-05-27 12:20:00,76.56,76.58,76.48,76.58,834300.0,46.9258,46.9381,46.8768,46.9381,834300.0
2011-05-27 12:30:00,76.58,76.66,76.55,76.66,219600.0,46.9381,46.9871,46.9197,46.9871,219600.0
2011-05-27 12:40:00,76.65,76.66,76.55,76.61,99000.0,46.981,46.9871,46.9197,46.9564,99000.0
2011-05-27 12:50:00,76.61,76.63,76.4,76.41,497800.0,46.9564,46.9687,46.8277,46.8339,497800.0
2011-05-27 13:00:00,76.41,76.48,76.39,76.47,239700.0,46.8339,46.8768,46.8216,46.8706,239700.0
2011-05-27 13:10:00,76.47,76.5,76.34,76.41,238600.0,46.8706,46.889,46.791,46.8339,238600.0
2011-05-27 13:20:00,76.41,76.44,76.31,76.33,396800.0,46.8339,46.8522,46.7726,46.7848,396800.0
2011-05-27 13:30:00,76.33,76.34,76.09,76.09,614600.0,46.7848,46.791,46.6377,46.6377,614600.0
2011-05-27 13:40:00,76.1,76.14,75.98,76.13,525600.0,46.6439,46.6684,46.5703,46.6622,525600.0
2011-05-27 13:50:00,76.12,76.27,76.09,76.21,219400.0,46.6561,46.748,46.6377,46.7113,219400.0
2011-05-27 14:00:00,76.2,76.28,76.1,76.11,564400.0,46.7051,46.7542,46.6439,46.65,564400.0
2011-05-27 14:10:00,76.12,76.13,76.06,76.09,241000.0,46.6561,46.6622,46.6193,46.6377,241000.0
2011-05-27 14:20:00,76.08,76.17,76.04,76.17,168200.0,46.6316,46.6868,46.6071,46.6868,168200.0
2011-05-27 14:30:00,76.17,76.29,76.14,76.25,94900.0,46.6868,46.7603,46.6684,46.7358,94900.0
2011-05-27 14:40:00,76.25,76.26,75.96,76.0,404600.0,46.7358,46.7419,46.558,46.5826,404600.0
2011-05-27 14:50:00,76.0,76.1,75.97,76.09,97600.0,46.5826,46.6439,46.5642,46.6377,97600.0
2011-05-27 15:00:00,76.09,76.09,75.98,76.07,216600.0,46.6377,46.6377,46.5703,46.6255,216600.0
2011-05-27 15:10:00,76.06,76.21,76.06,76.21,367500.0,46.6193,46.7113,46.6193,46.7113,367500.0
2011-05-27 15:20:00,76.21,76.25,76.14,76.21,174700.0,46.7113,46.7358,46.6684,46.7113,174700.0
2011-05-27 15:30:00,76.21,76.39,76.17,76.27,345200.0,46.7113,46.8216,46.6868,46.748,345200.0
2011-05-27 15:40:00,76.26,76.33,76.18,76.31,396400.0,46.7419,46.7848,46.6929,46.7726,396400.0
2011-05-27 15:50:00,76.32,76.33,76.24,76.3,757700.0,46.7787,46.7848,46.7297,46.7664,757700.0
2011-05-31 09:30:00,77.34,77.66,77.34,77.43,654500.0,47.4039,47.6,47.4039,47.459,654500.0
2011-05-31 09:40:00,77.43,77.48,77.25,77.36,473600.0,47.459,47.4897,47.3487,47.4161,473600.0
2011-05-31 09:50:00,77.37,77.52,77.26,77.26,442100.0,47.4223,47.5142,47.3548,47.3548,442100.0
2011-05-31 10:00:00,77.26,77.28,77.09,77.22,511800.0,47.3548,47.3671,47.2507,47.3303,511800.0
2011-05-31 10:10:00,77.22,77.31,77.08,77.15,356900.0,47.3303,47.3855,47.2445,47.2874,356900.0
2011-05-31 10:20:00,77.14,77.15,76.95,77.04,442200.0,47.2813,47.2874,47.1648,47.22,442200.0
2011-05-31 10:30:00,77.04,77.07,76.78,76.88,437000.0,47.22,47.2384,47.0606,47.1219,437000.0
2011-05-31 10:40:00,76.88,77.18,76.88,77.13,487800.0,47.1219,47.3058,47.1219,47.2752,487800.0
2011-05-31 10:50:00,77.13,77.13,76.97,76.97,316400.0,47.2752,47.2752,47.1771,47.1771,316400.0
2011-05-31 11:00:00,76.97,77.14,76.97,77.08,204200.0,47.1771,47.2813,47.1771,47.2445,204200.0
2011-05-31 11:10:00,77.08,77.14,76.87,76.87,380200.0,47.2445,47.2813,47.1158,47.1158,380200.0
2011-05-31 11:20:00,76.88,76.92,76.71,76.78,293700.0,47.1219,47.1465,47.0177,47.0606,293700.0
2011-05-31 11:30:00,76.78,77.0,76.75,76.82,206200.0,47.0606,47.1955,47.0423,47.0852,206200.0
2011-05-31 11:40:00,76.81,76.9,76.81,76.85,220600.0,47.079,47.1342,47.079,47.1035,220600.0
2011-05-31 11:50:00,76.85,76.86,76.58,76.68,207300.0,47.1035,47.1097,46.9381,46.9994,207300.0
2011-05-31 12:00:00,76.67,76.73,76.58,76.71,361600.0,46.9932,47.03,46.9381,47.0177,361600.0
2011-05-31 12:10:00,76.71,76.74,76.37,76.43,666800.0,47.0177,47.0361,46.8093,46.8461,666800.0
2011-05-31 12:20:00,76.44,76.56,76.37,76.43,447000.0,46.8522,46.9258,46.8093,46.8461,447000.0
2011-05-31 12:30:00,76.43,76.45,76.25,76.32,258900.0,46.8461,46.8584,46.7358,46.7787,258900.0
2011-05-31 12:40:00,76.32,76.49,76.31,76.48,229100.0,46.7787,46.8829,46.7726,46.8768,229100.0
2011-05-31 12:50:00,76.49,76.59,76.43,76.47,145700.0,46.8829,46.9442,46.8461,46.8706,145700.0
2011-05-31 13:00:00,76.46,76.63,76.45,76.63,114000.0,46.8645,46.9687,46.8584,46.9687,114000.0
2011-05-31 13:10:00,76.64,76.81,76.63,76.8,290000.0,46.9748,47.079,46.9687,47.0729,290000.0
2011-05-31 13:20:00,76.8,76.83,76.68,76.68,134300.0,47.0729,47.0913,46.9994,46.9994,134300.0
2011-05-31 13:30:00,76.68,76.76,76.64,76.67,126000.0,46.9994,47.0484,46.9748,46.9932,126000.0
2011-05-31 13:40:00,76.67,76.89,76.65,76.8,702500.0,46.9932,47.1281,46.981,47.0729,702500.0
2011-05-31 13:50:00,76.8,77.0,76.79,76.91,351600.0,47.0729,47.1955,47.0668,47.1403,351600.0
2011-05-31 14:00:00,76.91,76.97,76.84,76.96,291400.0,47.1403,47.1771,47.0974,47.171,291400.0
2011-05-31 14:10:00,76.96,76.99,76.88,76.89,387600.0,47.171,47.1894,47.1219,47.1281,387600.0
2011-05-31 14:20:00,76.89,76.92,76.78,76.79,165500.0,47.1281,47.1465,47.0606,47.0668,165500.0
2011-05-31 14:30:00,76.8,76.8,76.66,76.72,118300.0,47.0729,47.0729,46.9871,47.0239,118300.0
2011-05-31 14:40:00,76.72,76.79,76.61,76.61,125100.0,47.0239,47.0668,46.9564,46.9564,125100.0
2011-05-31 14:50:00,76.61,76.72,76.61,76.66,234900.0,46.9564,47.0239,46.9564,46.9871,234900.0
2011-05-31 15:00:00,76.66,76.66,76.53,76.56,222600.0,46.9871,46.9871,46.9074,46.9258,222600.0
2011-05-31 15:10:00,76.56,76.68,76.53,76.68,294000.0,46.9258,46.9994,46.9074,46.9994,294000.0
2011-05-31 15:20:00,76.69,76.93,76.68,76.84,788800.0,47.0055,47.1526,46.9994,47.0974,788800.0
2011-05-31 15:30:00,76.84,76.86,76.7,76.76,475300.0,47.0974,47.1097,47.0116,47.0484,475300.0
2011-05-31 15:40:00,76.75,76.99,76.74,76.93,1061300.0,47.0423,47.1894,47.0361,47.1526,1061300.0
2011-05-31 15:50:00,76.93,77.11,76.86,77.1,3174500.0,47.1526,47.2629,47.1097,47.2568,3174500.0
2011-06-01 09:30:00,76.88,77.19,76.86,77.04,1049500.0,47.1219,47.3119,47.1097,47.22,1049500.0
2011-06-01 09:40:00,77.04,77.25,77.02,77.13,581900.0,47.22,47.3487,47.2077,47.2752,581900.0
2011-06-01 09:50:00,77.13,77.23,76.93,76.95,851500.0,47.2752,47.3365,47.1526,47.1648,851500.0
2011-06-01 10:00:00,76.95,76.96,76.55,76.7,1477700.0,47.1648,47.171,46.9197,47.0116,1477700.0
2011-06-01 10:10:00,76.7,76.71,76.43,76.65,627200.0,47.0116,47.0177,46.8461,46.981,627200.0
2011-06-01 10:20:00,76.65,76.8,76.5,76.51,793500.0,46.981,47.0729,46.889,46.8952,793500.0
2011-06-01 10:30:00,76.51,76.68,76.51,76.52,657800.0,46.8952,46.9994,46.8952,46.9013,657800.0
2011-06-01 10:40:00,76.52,76.63,76.24,76.24,1027900.0,46.9013,46.9687,46.7297,46.7297,1027900.0
2011-06-01 10:50:00,76.24,76.38,76.03,76.38,891200.0,46.7297,46.8155,46.6009,46.8155,891200.0
2011-06-01 11:00:00,76.38,76.6,76.36,76.58,419000.0,46.8155,46.9503,46.8032,46.9381,419000.0
2011-06-01 11:10:00,76.59,76.69,76.52,76.63,355400.0,46.9442,47.0055,46.9013,46.9687,355400.0
2011-06-01 11:20:00,76.62,76.71,76.51,76.71,295900.0,46.9626,47.0177,46.8952,47.0177,295900.0
2011-06-01 11:30:00,76.72,76.76,76.44,76.48,314100.0,47.0239,47.0484,46.8522,46.8768,314100.0
2011-06-01 11:40:00,76.49,76.61,76.4,76.47,187100.0,46.8829,46.9564,46.8277,46.8706,187100.0
2011-06-01 11:50:00,76.47,76.53,76.42,76.42,338400.0,46.8706,46.9074,46.84,46.84,338400.0
2011-06-01 12:00:00,76.42,76.49,76.07,76.11,433200.0,46.84,46.8829,46.6255,46.65,433200.0
2011-06-01 12:10:00,76.1,76.14,75.97,76.05,653700.0,46.6439,46.6684,46.5642,46.6132,653700.0
2011-06-01 12:20:00,76.06,76.12,75.97,76.01,344900.0,46.6193,46.6561,46.5642,46.5887,344900.0
2011-06-01 12:30:00,76.01,76.46,76.0,76.15,366500.0,46.5887,46.8645,46.5826,46.6745,366500.0
2011-06-01 12:40:00,76.15,76.16,76.06,76.09,125100.0,46.6745,46.6806,46.6193,46.6377,125100.0
2011-06-01 12:50:00,76.09,76.09,75.77,75.81,592000.0,46.6377,46.6377,46.4416,46.4661,592000.0
2011-06-01 13:00:00,75.82,75.91,75.74,75.75,679200.0,46.4722,46.5274,46.4232,46.4293,679200.0
2011-06-01 13:10:00,75.75,75.75,75.55,75.67,591200.0,46.4293,46.4293,46.3067,46.3803,591200.0
2011-06-01 13:20:00,75.66,75.72,75.46,75.56,437700.0,46.3742,46.4109,46.2516,46.3129,437700.0
2011-06-01 13:30:00,75.55,75.81,75.47,75.81,413400.0,46.3067,46.4661,46.2577,46.4661,413400.0
2011-06-01 13:40:00,75.8,75.94,75.77,75.85,340400.0,46.46,46.5458,46.4416,46.4906,340400.0
2011-06-01 13:50:00,75.85,75.88,75.7,75.83,295400.0,46.4906,46.509,46.3987,46.4784,295400.0
2011-06-01 14:00:00,75.83,75.83,75.65,75.66,180200.0,46.4784,46.4784,46.368,46.3742,180200.0
2011-06-01 14:10:00,75.66,75.67,75.47,75.57,347200.0,46.3742,46.3803,46.2577,46.319,347200.0
2011-06-01 14:20:00,75.57,75.65,75.5,75.5,379900.0,46.319,46.368,46.2761,46.2761,379900.0
2011-06-01 14:30:00,75.49,75.49,75.22,75.44,639100.0,46.27,46.27,46.1045,46.2393,639100.0
2011-06-01 14:40:00,75.43,75.46,75.24,75.41,397600.0,46.2332,46.2516,46.1167,46.2209,397600.0
2011-06-01 14:50:00,75.39,75.66,75.35,75.65,483600.0,46.2087,46.3742,46.1842,46.368,483600.0
2011-06-01 15:00:00,75.65,75.71,75.53,75.59,332600.0,46.368,46.4048,46.2945,46.3313,332600.0
2011-06-01 15:10:00,75.59,75.64,75.34,75.45,557400.0,46.3313,46.3619,46.178,46.2454,557400.0
2011-06-01 15:20:00,75.45,75.47,75.21,75.46,766100.0,46.2454,46.2577,46.0983,46.2516,766100.0
2011-06-01 15:30:00,75.46,75.51,75.39,75.4,367500.0,46.2516,46.2822,46.2087,46.2148,367500.0
2011-06-01 15:40:00,75.4,75.41,75.07,75.16,1202100.0,46.2148,46.2209,46.0125,46.0677,1202100.0
2011-06-01 15:50:00,75.16,75.36,75.11,75.28,3356600.0,46.0677,46.1903,46.0371,46.1413,3356600.0
2011-06-02 09:30:00,75.3,75.73,75.29,75.55,1157400.0,46.1535,46.4171,46.1474,46.3067,1157400.0
2011-06-02 09:40:00,75.55,75.58,75.16,75.26,1307300.0,46.3067,46.3251,46.0677,46.129,1307300.0
2011-06-02 09:50:00,75.26,75.71,75.2,75.69,752200.0,46.129,46.4048,46.0922,46.3926,752200.0
2011-06-02 10:00:00,75.7,75.8,75.44,75.57,675200.0,46.3987,46.46,46.2393,46.319,675200.0
2011-06-02 10:10:00,75.56,75.78,75.44,75.57,834800.0,46.3129,46.4477,46.2393,46.319,834800.0
2011-06-02 10:20:00,75.56,75.57,75.3,75.41,507900.0,46.3129,46.319,46.1535,46.2209,507900.0
2011-06-02 10:30:00,75.42,75.84,75.39,75.82,660800.0,46.2271,46.4845,46.2087,46.4722,660800.0
2011-06-02 10:40:00,75.82,75.89,75.64,75.69,382000.0,46.4722,46.5151,46.3619,46.3926,382000.0
2011-06-02 10:50:00,75.7,75.7,75.44,75.48,260300.0,46.3987,46.3987,46.2393,46.2638,260300.0
2011-06-02 11:00:00,75.47,75.48,75.18,75.18,690800.0,46.2577,46.2638,46.08,46.08,690800.0
2011-06-02 11:10:00,75.19,75.26,75.02,75.12,602400.0,46.0861,46.129,45.9819,46.0432,602400.0
2011-06-02 11:20:00,75.13,75.18,74.75,74.79,780400.0,46.0493,46.08,45.8164,45.8409,780400.0
2011-06-02 11:30:00,74.78,74.81,74.48,74.48,557100.0,45.8348,45.8532,45.6509,45.6509,557100.0
2011-06-02 11:40:00,74.48,74.74,74.43,74.6,1203800.0,45.6509,45.8103,45.6203,45.7245,1203800.0
2011-06-02 11:50:00,74.61,74.85,74.58,74.81,816700.0,45.7306,45.8777,45.7122,45.8532,816700.0
2011-06-02 12:00:00,74.82,74.83,74.65,74.74,486200.0,45.8593,45.8654,45.7551,45.8103,486200.0
2011-06-02 12:10:00,74.73,75.08,74.73,75.08,635600.0,45.8041,46.0187,45.8041,46.0187,635600.0
2011-06-02 12:20:00,75.06,75.2,75.01,75.09,305800.0,46.0064,46.0922,45.9758,46.0248,305800.0
2011-06-02 12:30:00,75.09,75.09,74.86,74.92,207400.0,46.0248,46.0248,45.8838,45.9206,207400.0
2011-06-02 12:40:00,74.92,75.15,74.88,75.12,457200.0,45.9206,46.0616,45.8961,46.0432,457200.0
2011-06-02 12:50:00,75.12,75.2,75.06,75.07,243100.0,46.0432,46.0922,46.0064,46.0125,243100.0
2011-06-02 13:00:00,75.08,75.31,75.08,75.19,233200.0,46.0187,46.1596,46.0187,46.0861,233200.0
2011-06-02 13:10:00,75.2,75.24,75.09,75.23,274300.0,46.0922,46.1167,46.0248,46.1106,274300.0
2011-06-02 13:20:00,75.24,75.33,75.16,75.24,300800.0,46.1167,46.1719,46.0677,46.1167,300800.0
2011-06-02 13:30:00,75.23,75.28,74.95,74.96,303800.0,46.1106,46.1413,45.939,45.9451,303800.0
2011-06-02 13:40:00,74.95,75.16,74.93,75.11,192700.0,45.939,46.0677,45.9267,46.0371,192700.0
2011-06-02 13:50:00,75.11,75.62,75.05,75.6,786900.0,46.0371,46.3496,46.0003,46.3374,786900.0
2011-06-02 14:00:00,75.6,75.7,75.43,75.44,437800.0,46.3374,46.3987,46.2332,46.2393,437800.0
2011-06-02 14:10:00,75.44,75.67,75.23,75.3,560000.0,46.2393,46.3803,46.1106,46.1535,560000.0
2011-06-02 14:20:00,75.29,75.35,75.13,75.28,394400.0,46.1474,46.1842,46.0493,46.1413,394400.0
2011-06-02 14:30:00,75.28,75.57,75.25,75.47,365000.0,46.1413,46.319,46.1229,46.2577,365000.0
2011-06-02 14:40:00,75.48,75.57,75.4,75.54,246400.0,46.2638,46.319,46.2148,46.3006,246400.0
2011-06-02 14:50:00,75.56,75.63,75.51,75.63,398400.0,46.3129,46.3558,46.2822,46.3558,398400.0
2011-06-02 15:00:00,75.63,75.67,75.53,75.6,279200.0,46.3558,46.3803,46.2945,46.3374,279200.0
2011-06-02 15:10:00,75.6,75.64,75.48,75.48,190900.0,46.3374,46.3619,46.2638,46.2638,190900.0
2011-06-02 15:20:00,75.48,75.5,75.39,75.44,520100.0,46.2638,46.2761,46.2087,46.2393,520100.0
2011-06-02 15:30:00,75.44,75.51,75.28,75.34,536500.0,46.2393,46.2822,46.1413,46.178,536500.0
2011-06-02 15:40:00,75.33,75.45,75.24,75.26,702300.0,46.1719,46.2454,46.1167,46.129,702300.0
2011-06-02 15:50:00,75.25,75.26,75.12,75.22,1483900.0,46.1229,46.129,46.0432,46.1045,1483900.0
2011-06-03 09:30:00,74.12,74.54,73.97,74.2,1579600.0,45.4303,45.6877,45.3383,45.4793,1579600.0
2011-06-03 09:40:00,74.2,74.78,74.16,74.67,927400.0,45.4793,45.8348,45.4548,45.7674,927400.0
2011-06-03 09:50:00,74.68,75.04,74.64,75.03,1567100.0,45.7735,45.9941,45.749,45.988,1567100.0
2011-06-03 10:00:00,75.02,75.3,74.89,75.04,1370300.0,45.9819,46.1535,45.9022,45.9941,1370300.0
2011-06-03 10:10:00,75.04,75.26,74.98,74.99,939300.0,45.9941,46.129,45.9574,45.9635,939300.0
2011-06-03 10:20:00,74.99,75.56,74.85,75.42,1031600.0,45.9635,46.3129,45.8777,46.2271,1031600.0
2011-06-03 10:30:00,75.42,75.58,75.18,75.28,1299000.0,46.2271,46.3251,46.08,46.1413,1299000.0
2011-06-03 10:40:00,75.28,75.59,75.22,75.4,864200.0,46.1413,46.3313,46.1045,46.2148,864200.0
2011-06-03 10:50:00,75.4,75.52,75.19,75.29,594900.0,46.2148,46.2884,46.0861,46.1474,594900.0
2011-06-03 11:00:00,75.29,75.45,75.19,75.3,473400.0,46.1474,46.2454,46.0861,46.1535,473400.0
2011-06-03 11:10:00,75.3,75.34,75.09,75.12,526500.0,46.1535,46.178,46.0248,46.0432,526500.0
2011-06-03 11:20:00,75.12,75.27,75.0,75.09,443700.0,46.0432,46.1351,45.9696,46.0248,443700.0
2011-06-03 11:30:00,75.08,75.23,75.03,75.07,285300.0,46.0187,46.1106,45.988,46.0125,285300.0
2011-06-03 11:40:00,75.07,75.43,75.02,75.41,340400.0,46.0125,46.2332,45.9819,46.2209,340400.0
2011-06-03 11:50:00,75.39,75.5,75.37,75.49,225300.0,46.2087,46.2761,46.1964,46.27,225300.0
2011-06-03 12:00:00,75.49,75.59,75.28,75.49,467600.0,46.27,46.3313,46.1413,46.27,467600.0
2011-06-03 12:10:00,75.51,75.69,75.48,75.69,138800.0,46.2822,46.3926,46.2638,46.3926,138800.0
2011-06-03 12:20:00,75.69,75.87,75.66,75.76,334500.0,46.3926,46.5029,46.3742,46.4355,334500.0
2011-06-03 12:30:00,75.76,75.84,75.72,75.82,311800.0,46.4355,46.4845,46.4109,46.4722,311800.0
2011-06-03 12:40:00,75.83,75.97,75.82,75.96,264200.0,46.4784,46.5642,46.4722,46.558,264200.0
2011-06-03 12:50:00,75.96,75.98,75.79,75.82,286300.0,46.558,46.5703,46.4538,46.4722,286300.0
2011-06-03 13:00:00,75.82,75.85,75.72,75.75,321700.0,46.4722,46.4906,46.4109,46.4293,321700.0
2011-06-03 13:10:00,75.74,75.76,75.66,75.74,102600.0,46.4232,46.4355,46.3742,46.4232,102600.0
2011-06-03 13:20:00,75.74,75.76,75.58,75.61,367000.0,46.4232,46.4355,46.3251,46.3435,367000.0
2011-06-03 13:30:00,75.62,75.67,75.55,75.65,168600.0,46.3496,46.3803,46.3067,46.368,168600.0
2011-06-03 13:40:00,75.65,75.86,75.65,75.86,92300.0,46.368,46.4967,46.368,46.4967,92300.0
2011-06-03 13:50:00,75.86,75.87,75.59,75.62,244600.0,46.4967,46.5029,46.3313,46.3496,244600.0
2011-06-03 14:00:00,75.62,75.63,75.47,75.56,279300.0,46.3496,46.3558,46.2577,46.3129,279300.0
2011-06-03 14:10:00,75.56,75.58,75.42,75.55,274200.0,46.3129,46.3251,46.2271,46.3067,274200.0
2011-06-03 14:20:00,75.56,75.58,75.43,75.53,192300.0,46.3129,46.3251,46.2332,46.2945,192300.0
2011-06-03 14:30:00,75.52,75.54,75.31,75.35,263700.0,46.2884,46.3006,46.1596,46.1842,263700.0
2011-06-03 14:40:00,75.35,75.48,75.28,75.47,256200.0,46.1842,46.2638,46.1413,46.2577,256200.0
2011-06-03 14:50:00,75.46,75.54,75.27,75.29,186400.0,46.2516,46.3006,46.1351,46.1474,186400.0
2011-06-03 15:00:00,75.29,75.33,75.12,75.13,424600.0,46.1474,46.1719,46.0432,46.0493,424600.0
2011-06-03 15:10:00,75.12,75.27,75.06,75.11,306900.0,46.0432,46.1351,46.0064,46.0371,306900.0
2011-06-03 15:20:00,75.11,75.23,75.06,75.17,396700.0,46.0371,46.1106,46.0064,46.0738,396700.0
2011-06-03 15:30:00,75.17,75.47,75.17,75.46,434400.0,46.0738,46.2577,46.0738,46.2516,434400.0
2011-06-03 15:40:00,75.47,75.56,75.32,75.35,790000.0,46.2577,46.3129,46.1658,46.1842,790000.0
2011-06-03 15:50:00,75.35,75.36,75.13,75.25,1668000.0,46.1842,46.1903,46.0493,46.1229,1668000.0
2011-06-06 09:30:00,75.1,75.41,75.0,75.3,484200.0,46.0309,46.2209,45.9696,46.1535,484200.0
2011-06-06 09:40:00,75.31,75.33,74.98,75.04,604500.0,46.1596,46.1719,45.9574,45.9941,604500.0
2011-06-06 09:50:00,75.03,75.05,74.72,74.89,611000.0,45.988,46.0003,45.798,45.9022,611000.0
2011-06-06 10:00:00,74.89,75.01,74.58,74.58,995900.0,45.9022,45.9758,45.7122,45.7122,995900.0
2011-06-06 10:10:00,74.59,74.65,74.32,74.34,847400.0,45.7183,45.7551,45.5528,45.5651,847400.0
2011-06-06 10:20:00,74.33,74.6,74.23,74.53,988700.0,45.559,45.7245,45.4977,45.6816,988700.0
2011-06-06 10:30:00,74.53,74.57,74.37,74.38,397100.0,45.6816,45.7061,45.5835,45.5896,397100.0
2011-06-06 10:40:00,74.38,74.47,74.2,74.25,556000.0,45.5896,45.6448,45.4793,45.5099,556000.0
2011-06-06 10:50:00,74.26,74.38,74.14,74.16,677200.0,45.5161,45.5896,45.4425,45.4548,677200.0
2011-06-06 11:00:00,74.16,74.34,74.12,74.29,597700.0,45.4548,45.5651,45.4303,45.5345,597700.0
2011-06-06 11:10:00,74.3,74.51,74.26,74.44,809700.0,45.5406,45.6693,45.5161,45.6264,809700.0
2011-06-06 11:20:00,74.44,74.51,74.38,74.45,225800.0,45.6264,45.6693,45.5896,45.6325,225800.0
2011-06-06 11:30:00,74.45,74.61,74.4,74.57,162700.0,45.6325,45.7306,45.6019,45.7061,162700.0
2011-06-06 11:40:00,74.57,74.59,74.4,74.41,124700.0,45.7061,45.7183,45.6019,45.608,124700.0
2011-06-06 11:50:00,74.41,74.64,74.4,74.59,210100.0,45.608,45.749,45.6019,45.7183,210100.0
2011-06-06 12:00:00,74.59,74.66,74.47,74.65,110200.0,45.7183,45.7612,45.6448,45.7551,110200.0
2011-06-06 12:10:00,74.66,74.72,74.55,74.6,311200.0,45.7612,45.798,45.6938,45.7245,311200.0
2011-06-06 12:20:00,74.6,74.74,74.57,74.7,136400.0,45.7245,45.8103,45.7061,45.7858,136400.0
2011-06-06 12:30:00,74.7,74.71,74.52,74.55,307200.0,45.7858,45.7919,45.6754,45.6938,307200.0
2011-06-06 12:40:00,74.54,74.54,74.37,74.38,163300.0,45.6877,45.6877,45.5835,45.5896,163300.0
2011-06-06 12:50:00,74.38,74.49,74.33,74.49,136100.0,45.5896,45.657,45.559,45.657,136100.0
2011-06-06 13:00:00,74.5,74.5,74.34,74.38,228200.0,45.6632,45.6632,45.5651,45.5896,228200.0
2011-06-06 13:10:00,74.38,74.52,74.37,74.42,134000.0,45.5896,45.6754,45.5835,45.6141,134000.0
2011-06-06 13:20:00,74.44,74.44,74.2,74.27,186100.0,45.6264,45.6264,45.4793,45.5222,186100.0
2011-06-06 13:30:00,74.27,74.29,74.15,74.21,240700.0,45.5222,45.5345,45.4486,45.4854,240700.0
2011-06-06 13:40:00,74.2,74.2,73.97,74.09,520900.0,45.4793,45.4793,45.3383,45.4119,520900.0
2011-06-06 13:50:00,74.08,74.17,74.05,74.07,109400.0,45.4057,45.4609,45.3873,45.3996,109400.0
2011-06-06 14:00:00,74.08,74.23,74.05,74.23,221300.0,45.4057,45.4977,45.3873,45.4977,221300.0
2011-06-06 14:10:00,74.23,74.27,74.16,74.17,122600.0,45.4977,45.5222,45.4548,45.4609,122600.0
2011-06-06 14:20:00,74.17,74.28,74.14,74.16,159000.0,45.4609,45.5283,45.4425,45.4548,159000.0
2011-06-06 14:30:00,74.16,74.17,73.91,73.93,693900.0,45.4548,45.4609,45.3015,45.3138,693900.0
2011-06-06 14:40:00,73.93,74.0,73.82,73.91,980000.0,45.3138,45.3567,45.2464,45.3015,980000.0
2011-06-06 14:50:00,73.92,73.94,73.55,73.68,1140000.0,45.3077,45.3199,45.0809,45.1606,1140000.0
2011-06-06 15:00:00,73.67,73.86,73.55,73.55,955800.0,45.1544,45.2709,45.0809,45.0809,955800.0
2011-06-06 15:10:00,73.55,73.67,73.4,73.65,699600.0,45.0809,45.1544,44.9889,45.1422,699600.0
2011-06-06 15:20:00,73.65,73.71,73.56,73.68,745900.0,45.1422,45.179,45.087,45.1606,745900.0
2011-06-06 15:30:00,73.69,73.95,73.67,73.78,523800.0,45.1667,45.3261,45.1544,45.2219,523800.0
2011-06-06 15:40:00,73.77,73.83,73.63,73.67,772000.0,45.2157,45.2525,45.1299,45.1544,772000.0
2011-06-06 15:50:00,73.66,73.71,73.52,73.55,3344600.0,45.1483,45.179,45.0625,45.0809,3344600.0
2011-06-07 09:30:00,74.2,74.38,74.02,74.24,1289200.0,45.4793,45.5896,45.369,45.5038,1289200.0
2011-06-07 09:40:00,74.25,74.35,73.72,73.72,1046600.0,45.5099,45.5712,45.1851,45.1851,1046600.0
2011-06-07 09:50:00,73.71,73.78,73.44,73.76,1538100.0,45.179,45.2219,45.0135,45.2096,1538100.0
2011-06-07 10:00:00,73.77,74.18,73.76,74.15,640000.0,45.2157,45.467,45.2096,45.4486,640000.0
2011-06-07 10:10:00,74.15,74.43,74.06,74.39,1505300.0,45.4486,45.6203,45.3935,45.5957,1505300.0
2011-06-07 10:20:00,74.39,74.56,74.3,74.31,508300.0,45.5957,45.6999,45.5406,45.5467,508300.0
2011-06-07 10:30:00,74.31,74.41,74.08,74.37,815600.0,45.5467,45.608,45.4057,45.5835,815600.0
2011-06-07 10:40:00,74.38,74.47,74.28,74.45,441900.0,45.5896,45.6448,45.5283,45.6325,441900.0
2011-06-07 10:50:00,74.46,74.53,74.29,74.35,350100.0,45.6386,45.6816,45.5345,45.5712,350100.0
2011-06-07 11:00:00,74.32,74.37,74.12,74.31,420600.0,45.5528,45.5835,45.4303,45.5467,420600.0
2011-06-07 11:10:00,74.31,74.33,74.15,74.29,361000.0,45.5467,45.559,45.4486,45.5345,361000.0
2011-06-07 11:20:00,74.3,74.42,74.2,74.22,179400.0,45.5406,45.6141,45.4793,45.4915,179400.0
2011-06-07 11:30:00,74.22,74.22,74.07,74.12,268300.0,45.4915,45.4915,45.3996,45.4303,268300.0
2011-06-07 11:40:00,74.12,74.24,74.11,74.19,111900.0,45.4303,45.5038,45.4241,45.4732,111900.0
2011-06-07 11:50:00,74.2,74.33,74.12,74.26,244200.0,45.4793,45.559,45.4303,45.5161,244200.0
2011-06-07 12:00:00,74.26,74.29,74.14,74.27,66800.0,45.5161,45.5345,45.4425,45.5222,66800.0
2011-06-07 12:10:00,74.26,74.32,74.09,74.15,149000.0,45.5161,45.5528,45.4119,45.4486,149000.0
2011-06-07 12:20:00,74.15,74.32,74.12,74.18,210200.0,45.4486,45.5528,45.4303,45.467,210200.0
2011-06-07 12:30:00,74.19,74.28,74.16,74.22,94200.0,45.4732,45.5283,45.4548,45.4915,94200.0
2011-06-07 12:40:00,74.22,74.22,74.07,74.14,176300.0,45.4915,45.4915,45.3996,45.4425,176300.0
2011-06-07 12:50:00,74.14,74.26,74.14,74.24,445000.0,45.4425,45.5161,45.4425,45.5038,445000.0
2011-06-07 13:00:00,74.24,74.37,74.19,74.32,152500.0,45.5038,45.5835,45.4732,45.5528,152500.0
2011-06-07 13:10:00,74.31,74.35,74.22,74.27,125100.0,45.5467,45.5712,45.4915,45.5222,125100.0
2011-06-07 13:20:00,74.26,74.27,74.16,74.22,125800.0,45.5161,45.5222,45.4548,45.4915,125800.0
2011-06-07 13:30:00,74.22,74.36,74.22,74.35,138400.0,45.4915,45.5774,45.4915,45.5712,138400.0
2011-06-07 13:40:00,74.34,74.34,74.21,74.21,165900.0,45.5651,45.5651,45.4854,45.4854,165900.0
2011-06-07 13:50:00,74.21,74.33,74.19,74.21,249600.0,45.4854,45.559,45.4732,45.4854,249600.0
2011-06-07 14:00:00,74.2,74.4,74.19,74.39,200600.0,45.4793,45.6019,45.4732,45.5957,200600.0
2011-06-07 14:10:00,74.39,74.46,74.3,74.42,296900.0,45.5957,45.6386,45.5406,45.6141,296900.0
2011-06-07 14:20:00,74.43,74.5,74.31,74.48,90000.0,45.6203,45.6632,45.5467,45.6509,90000.0
2011-06-07 14:30:00,74.48,74.49,74.34,74.47,499100.0,45.6509,45.657,45.5651,45.6448,499100.0
2011-06-07 14:40:00,74.47,74.58,74.41,74.51,283700.0,45.6448,45.7122,45.608,45.6693,283700.0
2011-06-07 14:50:00,74.5,74.51,74.32,74.4,394400.0,45.6632,45.6693,45.5528,45.6019,394400.0
2011-06-07 15:00:00,74.39,74.47,74.28,74.29,259100.0,45.5957,45.6448,45.5283,45.5345,259100.0
2011-06-07 15:10:00,74.28,74.39,74.25,74.3,339900.0,45.5283,45.5957,45.5099,45.5406,339900.0
2011-06-07 15:20:00,74.3,74.31,74.04,74.06,273100.0,45.5406,45.5467,45.3812,45.3935,273100.0
2011-06-07 15:30:00,74.06,74.07,73.94,73.98,309500.0,45.3935,45.3996,45.3199,45.3444,309500.0
2011-06-07 15:40:00,73.99,73.99,73.65,73.71,893700.0,45.3506,45.3506,45.1422,45.179,893700.0
2011-06-07 15:50:00,73.71,73.79,73.52,73.53,2180300.0,45.179,45.228,45.0625,45.0686,2180300.0
2011-06-08 09:30:00,73.79,74.53,73.75,74.52,1551900.0,45.228,45.6816,45.2035,45.6754,1551900.0
2011-06-08 09:40:00,74.52,74.68,74.11,74.15,1798700.0,45.6754,45.7735,45.4241,45.4486,1798700.0
2011-06-08 09:50:00,74.15,74.33,73.8,73.86,819600.0,45.4486,45.559,45.2341,45.2709,819600.0
2011-06-08 10:00:00,73.87,74.4,73.85,74.39,1319000.0,45.277,45.6019,45.2648,45.5957,1319000.0
2011-06-08 10:10:00,74.39,74.59,74.21,74.3,1300900.0,45.5957,45.7183,45.4854,45.5406,1300900.0
2011-06-08 10:20:00,74.3,74.45,74.18,74.36,417200.0,45.5406,45.6325,45.467,45.5774,417200.0
2011-06-08 10:30:00,74.37,74.52,73.96,74.1,637200.0,45.5835,45.6754,45.3322,45.418,637200.0
2011-06-08 10:40:00,74.1,74.35,74.05,74.34,607000.0,45.418,45.5712,45.3873,45.5651,607000.0
2011-06-08 10:50:00,74.34,74.35,74.14,74.29,298900.0,45.5651,45.5712,45.4425,45.5345,298900.0
2011-06-08 11:00:00,74.3,74.51,74.3,74.47,584100.0,45.5406,45.6693,45.5406,45.6448,584100.0
2011-06-08 11:10:00,74.47,74.47,74.07,74.2,630300.0,45.6448,45.6448,45.3996,45.4793,630300.0
2011-06-08 11:20:00,74.2,74.21,73.97,74.01,517000.0,45.4793,45.4854,45.3383,45.3628,517000.0
2011-06-08 11:30:00,74.0,74.28,73.99,74.15,309800.0,45.3567,45.5283,45.3506,45.4486,309800.0
2011-06-08 11:40:00,74.15,74.15,73.99,73.99,301600.0,45.4486,45.4486,45.3506,45.3506,301600.0
2011-06-08 11:50:00,73.99,74.3,73.98,74.25,643800.0,45.3506,45.5406,45.3444,45.5099,643800.0
2011-06-08 12:00:00,74.27,74.32,74.21,74.31,268300.0,45.5222,45.5528,45.4854,45.5467,268300.0
2011-06-08 12:10:00,74.32,74.45,74.23,74.25,403600.0,45.5528,45.6325,45.4977,45.5099,403600.0
2011-06-08 12:20:00,74.27,74.37,74.02,74.12,353900.0,45.5222,45.5835,45.369,45.4303,353900.0
2011-06-08 12:30:00,74.12,74.22,74.06,74.21,184600.0,45.4303,45.4915,45.3935,45.4854,184600.0
2011-06-08 12:40:00,74.2,74.27,74.17,74.22,123800.0,45.4793,45.5222,45.4609,45.4915,123800.0
2011-06-08 12:50:00,74.22,74.42,74.2,74.42,163700.0,45.4915,45.6141,45.4793,45.6141,163700.0
2011-06-08 13:00:00,74.41,74.55,74.34,74.51,529800.0,45.608,45.6938,45.5651,45.6693,529800.0
2011-06-08 13:10:00,74.51,74.52,74.34,74.4,94800.0,45.6693,45.6754,45.5651,45.6019,94800.0
2011-06-08 13:20:00,74.4,74.42,74.26,74.32,172500.0,45.6019,45.6141,45.5161,45.5528,172500.0
2011-06-08 13:30:00,74.32,74.34,74.0,74.08,469900.0,45.5528,45.5651,45.3567,45.4057,469900.0
2011-06-08 13:40:00,74.05,74.11,73.97,74.05,378400.0,45.3873,45.4241,45.3383,45.3873,378400.0
2011-06-08 13:50:00,74.04,74.06,73.64,73.77,629800.0,45.3812,45.3935,45.136,45.2157,629800.0
2011-06-08 14:00:00,73.76,74.02,73.7,73.91,525800.0,45.2096,45.369,45.1728,45.3015,525800.0
2011-06-08 14:10:00,73.92,73.95,73.63,73.93,666600.0,45.3077,45.3261,45.1299,45.3138,666600.0
2011-06-08 14:20:00,73.92,73.95,73.69,73.82,654100.0,45.3077,45.3261,45.1667,45.2464,654100.0
2011-06-08 14:30:00,73.81,74.33,73.81,74.22,582800.0,45.2402,45.559,45.2402,45.4915,582800.0
2011-06-08 14:40:00,74.22,74.32,74.1,74.13,439900.0,45.4915,45.5528,45.418,45.4364,439900.0
2011-06-08 14:50:00,74.12,74.31,74.06,74.15,378800.0,45.4303,45.5467,45.3935,45.4486,378800.0
2011-06-08 15:00:00,74.16,74.21,74.04,74.08,344900.0,45.4548,45.4854,45.3812,45.4057,344900.0
2011-06-08 15:10:00,74.09,74.14,73.74,73.8,495900.0,45.4119,45.4425,45.1973,45.2341,495900.0
2011-06-08 15:20:00,73.8,73.81,73.63,73.72,374300.0,45.2341,45.2402,45.1299,45.1851,374300.0
2011-06-08 15:30:00,73.72,73.86,73.62,73.72,793200.0,45.1851,45.2709,45.1238,45.1851,793200.0
2011-06-08 15:40:00,73.72,73.98,73.65,73.86,828900.0,45.1851,45.3444,45.1422,45.2709,828900.0
2011-06-08 15:50:00,73.85,73.91,73.75,73.78,907400.0,45.2648,45.3015,45.2035,45.2219,907400.0
2011-06-09 09:30:00,74.15,74.34,74.0,74.18,608300.0,45.4486,45.5651,45.3567,45.467,608300.0
2011-06-09 09:40:00,74.2,74.36,74.01,74.36,753700.0,45.4793,45.5774,45.3628,45.5774,753700.0
2011-06-09 09:50:00,74.35,74.61,74.29,74.53,585100.0,45.5712,45.7306,45.5345,45.6816,585100.0
2011-06-09 10:00:00,74.54,74.89,74.53,74.82,854300.0,45.6877,45.9022,45.6816,45.8593,854300.0
2011-06-09 10:10:00,74.82,74.84,74.66,74.7,645800.0,45.8593,45.8716,45.7612,45.7858,645800.0
2011-06-09 10:20:00,74.71,74.77,74.63,74.74,337600.0,45.7919,45.8287,45.7428,45.8103,337600.0
2011-06-09 10:30:00,74.72,74.81,74.62,74.67,577700.0,45.798,45.8532,45.7367,45.7674,577700.0
2011-06-09 10:40:00,74.67,74.69,74.48,74.56,242800.0,45.7674,45.7796,45.6509,45.6999,242800.0
2011-06-09 10:50:00,74.57,74.63,74.43,74.51,296600.0,45.7061,45.7428,45.6203,45.6693,296600.0
2011-06-09 11:00:00,74.5,74.67,74.45,74.59,276100.0,45.6632,45.7674,45.6325,45.7183,276100.0
2011-06-09 11:10:00,74.59,74.65,74.54,74.63,155900.0,45.7183,45.7551,45.6877,45.7428,155900.0
2011-06-09 11:20:00,74.62,74.69,74.55,74.65,440400.0,45.7367,45.7796,45.6938,45.7551,440400.0
2011-06-09 11:30:00,74.64,74.77,74.6,74.69,282200.0,45.749,45.8287,45.7245,45.7796,282200.0
2011-06-09 11:40:00,74.69,74.83,74.69,74.81,419600.0,45.7796,45.8654,45.7796,45.8532,419600.0
2011-06-09 11:50:00,74.81,74.99,74.81,74.83,657900.0,45.8532,45.9635,45.8532,45.8654,657900.0
2011-06-09 12:00:00,74.83,75.0,74.82,74.93,433500.0,45.8654,45.9696,45.8593,45.9267,433500.0
2011-06-09 12:10:00,74.94,75.0,74.82,74.85,470500.0,45.9329,45.9696,45.8593,45.8777,470500.0
2011-06-09 12:20:00,74.85,74.86,74.69,74.75,438400.0,45.8777,45.8838,45.7796,45.8164,438400.0
2011-06-09 12:30:00,74.75,74.88,74.66,74.68,503300.0,45.8164,45.8961,45.7612,45.7735,503300.0
2011-06-09 12:40:00,74.69,74.86,74.67,74.81,478700.0,45.7796,45.8838,45.7674,45.8532,478700.0
2011-06-09 12:50:00,74.81,74.84,74.72,74.74,148600.0,45.8532,45.8716,45.798,45.8103,148600.0
2011-06-09 13:00:00,74.73,74.86,74.73,74.84,372900.0,45.8041,45.8838,45.8041,45.8716,372900.0
2011-06-09 13:10:00,74.84,74.88,74.78,74.83,290500.0,45.8716,45.8961,45.8348,45.8654,290500.0
2011-06-09 13:20:00,74.83,74.88,74.77,74.78,235300.0,45.8654,45.8961,45.8287,45.8348,235300.0
2011-06-09 13:30:00,74.78,74.84,74.74,74.81,132100.0,45.8348,45.8716,45.8103,45.8532,132100.0
2011-06-09 13:40:00,74.81,74.84,74.75,74.81,114200.0,45.8532,45.8716,45.8164,45.8532,114200.0
2011-06-09 13:50:00,74.81,74.92,74.81,74.89,92600.0,45.8532,45.9206,45.8532,45.9022,92600.0
2011-06-09 14:00:00,74.87,74.9,74.81,74.82,69200.0,45.8899,45.9083,45.8532,45.8593,69200.0
2011-06-09 14:10:00,74.81,75.02,74.81,75.02,209800.0,45.8532,45.9819,45.8532,45.9819,209800.0
2011-06-09 14:20:00,75.01,75.09,75.0,75.07,562500.0,45.9758,46.0248,45.9696,46.0125,562500.0
2011-06-09 14:30:00,75.06,75.06,74.89,74.97,287200.0,46.0064,46.0064,45.9022,45.9512,287200.0
2011-06-09 14:40:00,74.97,75.05,74.96,74.98,146600.0,45.9512,46.0003,45.9451,45.9574,146600.0
2011-06-09 14:50:00,74.97,75.16,74.97,75.13,310700.0,45.9512,46.0677,45.9512,46.0493,310700.0
2011-06-09 15:00:00,75.13,75.18,75.09,75.11,175500.0,46.0493,46.08,46.0248,46.0371,175500.0
2011-06-09 15:10:00,75.11,75.14,75.03,75.04,127200.0,46.0371,46.0554,45.988,45.9941,127200.0
2011-06-09 15:20:00,75.05,75.05,74.88,74.92,393200.0,46.0003,46.0003,45.8961,45.9206,393200.0
2011-06-09 15:30:00,74.92,74.99,74.89,74.92,329000.0,45.9206,45.9635,45.9022,45.9206,329000.0
2011-06-09 15:40:00,74.92,74.96,74.68,74.78,767400.0,45.9206,45.9451,45.7735,45.8348,767400.0
2011-06-09 15:50:00,74.78,74.82,74.69,74.78,1858300.0,45.8348,45.8593,45.7796,45.8348,1858300.0
2011-06-10 09:30:00,74.2,74.32,74.03,74.22,865300.0,45.4793,45.5528,45.3751,45.4915,865300.0
2011-06-10 09:40:00,74.21,74.35,74.02,74.25,1250200.0,45.4854,45.5712,45.369,45.5099,1250200.0
2011-06-10 09:50:00,74.24,74.24,73.87,73.92,876000.0,45.5038,45.5038,45.277,45.3077,876000.0
2011-06-10 10:00:00,73.92,74.01,73.75,73.82,727100.0,45.3077,45.3628,45.2035,45.2464,727100.0
2011-06-10 10:10:00,73.82,74.15,73.8,74.13,462600.0,45.2464,45.4486,45.2341,45.4364,462600.0
2011-06-10 10:20:00,74.14,74.2,73.92,74.15,519700.0,45.4425,45.4793,45.3077,45.4486,519700.0
2011-06-10 10:30:00,74.15,74.17,73.94,74.01,382300.0,45.4486,45.4609,45.3199,45.3628,382300.0
2011-06-10 10:40:00,74.01,74.13,73.8,74.11,559200.0,45.3628,45.4364,45.2341,45.4241,559200.0
2011-06-10 10:50:00,74.11,74.17,73.79,73.85,452300.0,45.4241,45.4609,45.228,45.2648,452300.0
2011-06-10 11:00:00,73.85,73.87,73.58,73.63,874700.0,45.2648,45.277,45.0993,45.1299,874700.0
2011-06-10 11:10:00,73.64,73.82,73.63,73.76,613000.0,45.136,45.2464,45.1299,45.2096,613000.0
2011-06-10 11:20:00,73.75,73.82,73.65,73.65,472500.0,45.2035,45.2464,45.1422,45.1422,472500.0
2011-06-10 11:30:00,73.67,73.69,73.53,73.57,624800.0,45.1544,45.1667,45.0686,45.0931,624800.0
2011-06-10 11:40:00,73.57,73.66,73.49,73.66,815900.0,45.0931,45.1483,45.0441,45.1483,815900.0
2011-06-10 11:50:00,73.66,73.69,73.56,73.58,165300.0,45.1483,45.1667,45.087,45.0993,165300.0
2011-06-10 12:00:00,73.58,73.71,73.58,73.62,328400.0,45.0993,45.179,45.0993,45.1238,328400.0
2011-06-10 12:10:00,73.62,73.65,73.49,73.65,234100.0,45.1238,45.1422,45.0441,45.1422,234100.0
2011-06-10 12:20:00,73.65,73.74,73.49,73.5,710400.0,45.1422,45.1973,45.0441,45.0502,710400.0
2011-06-10 12:30:00,73.5,73.7,73.47,73.69,360300.0,45.0502,45.1728,45.0318,45.1667,360300.0
2011-06-10 12:40:00,73.69,73.69,73.56,73.59,87200.0,45.1667,45.1667,45.087,45.1054,87200.0
2011-06-10 12:50:00,73.59,73.65,73.58,73.6,96400.0,45.1054,45.1422,45.0993,45.1115,96400.0
2011-06-10 13:00:00,73.6,73.62,73.53,73.56,114700.0,45.1115,45.1238,45.0686,45.087,114700.0
2011-06-10 13:10:00,73.56,73.56,73.44,73.48,113200.0,45.087,45.087,45.0135,45.038,113200.0
2011-06-10 13:20:00,73.47,73.55,73.41,73.54,146700.0,45.0318,45.0809,44.9951,45.0748,146700.0
2011-06-10 13:30:00,73.54,73.55,73.36,73.4,230900.0,45.0748,45.0809,44.9644,44.9889,230900.0
2011-06-10 13:40:00,73.39,73.41,73.2,73.28,553900.0,44.9828,44.9951,44.8664,44.9154,553900.0
2011-06-10 13:50:00,73.28,73.36,73.22,73.27,205100.0,44.9154,44.9644,44.8786,44.9093,205100.0
2011-06-10 14:00:00,73.27,73.77,73.27,73.59,434900.0,44.9093,45.2157,44.9093,45.1054,434900.0
2011-06-10 14:10:00,73.58,73.61,73.47,73.57,261100.0,45.0993,45.1177,45.0318,45.0931,261100.0
2011-06-10 14:20:00,73.58,73.58,73.35,73.49,377800.0,45.0993,45.0993,44.9583,45.0441,377800.0
2011-06-10 14:30:00,73.48,73.58,73.4,73.41,449300.0,45.038,45.0993,44.9889,44.9951,449300.0
2011-06-10 14:40:00,73.41,73.54,73.39,73.48,290100.0,44.9951,45.0748,44.9828,45.038,290100.0
2011-06-10 14:50:00,73.49,73.74,73.49,73.74,387700.0,45.0441,45.1973,45.0441,45.1973,387700.0
2011-06-10 15:00:00,73.73,73.81,73.51,73.6,705200.0,45.1912,45.2402,45.0564,45.1115,705200.0
2011-06-10 15:10:00,73.6,73.74,73.57,73.65,381800.0,45.1115,45.1973,45.0931,45.1422,381800.0
2011-06-10 15:20:00,73.65,73.65,73.46,73.5,407300.0,45.1422,45.1422,45.0257,45.0502,407300.0
2011-06-10 15:30:00,73.5,73.6,73.36,73.38,533300.0,45.0502,45.1115,44.9644,44.9767,533300.0
2011-06-10 15:40:00,73.38,73.44,73.29,73.36,717100.0,44.9767,45.0135,44.9215,44.9644,717100.0
2011-06-10 15:50:00,73.35,73.38,73.23,73.29,2008100.0,44.9583,44.9767,44.8847,44.9215,2008100.0
2011-06-13 09:30:00,73.37,73.64,73.36,73.54,550900.0,44.9706,45.136,44.9644,45.0748,550900.0
2011-06-13 09:40:00,73.52,73.88,73.48,73.63,647900.0,45.0625,45.2832,45.038,45.1299,647900.0
2011-06-13 09:50:00,73.63,73.76,73.53,73.72,280900.0,45.1299,45.2096,45.0686,45.1851,280900.0
2011-06-13 10:00:00,73.72,73.9,73.51,73.54,535300.0,45.1851,45.2954,45.0564,45.0748,535300.0
2011-06-13 10:10:00,73.53,73.57,73.25,73.46,699300.0,45.0686,45.0931,44.897,45.0257,699300.0
2011-06-13 10:20:00,73.46,73.52,73.3,73.41,314600.0,45.0257,45.0625,44.9277,44.9951,314600.0
2011-06-13 10:30:00,73.41,73.41,73.14,73.2,311500.0,44.9951,44.9951,44.8296,44.8664,311500.0
2011-06-13 10:40:00,73.22,73.24,72.82,72.9,818200.0,44.8786,44.8909,44.6334,44.6825,818200.0
2011-06-13 10:50:00,72.91,73.02,72.88,73.01,655300.0,44.6886,44.756,44.6702,44.7499,655300.0
2011-06-13 11:00:00,73.01,73.02,72.75,72.75,688900.0,44.7499,44.756,44.5905,44.5905,688900.0
2011-06-13 11:10:00,72.75,72.84,72.68,72.84,900000.0,44.5905,44.6457,44.5476,44.6457,900000.0
2011-06-13 11:20:00,72.83,73.07,72.82,73.01,970000.0,44.6396,44.7867,44.6334,44.7499,970000.0
2011-06-13 11:30:00,73.0,73.05,72.87,72.9,300900.0,44.7438,44.7744,44.6641,44.6825,300900.0
2011-06-13 11:40:00,72.89,72.94,72.65,72.67,514900.0,44.6764,44.707,44.5292,44.5415,514900.0
2011-06-13 11:50:00,72.68,72.68,72.5,72.54,599400.0,44.5476,44.5476,44.4373,44.4618,599400.0
2011-06-13 12:00:00,72.54,72.58,72.44,72.48,274900.0,44.4618,44.4863,44.4005,44.4251,274900.0
2011-06-13 12:10:00,72.48,72.49,72.17,72.22,402000.0,44.4251,44.4312,44.235,44.2657,402000.0
2011-06-13 12:20:00,72.23,72.24,72.04,72.15,998500.0,44.2718,44.2779,44.1554,44.2228,998500.0
2011-06-13 12:30:00,72.15,72.26,72.13,72.24,296300.0,44.2228,44.2902,44.2105,44.2779,296300.0
2011-06-13 12:40:00,72.24,72.26,72.12,72.14,361500.0,44.2779,44.2902,44.2044,44.2167,361500.0
2011-06-13 12:50:00,72.14,72.17,71.86,71.92,830000.0,44.2167,44.235,44.045,44.0818,830000.0
2011-06-13 13:00:00,71.9,71.91,71.48,71.58,1094600.0,44.0696,44.0757,43.8121,43.8734,1094600.0
2011-06-13 13:10:00,71.57,71.91,71.51,71.9,759900.0,43.8673,44.0757,43.8305,44.0696,759900.0
2011-06-13 13:20:00,71.9,72.0,71.83,71.95,951900.0,44.0696,44.1308,44.0266,44.1002,951900.0
2011-06-13 13:30:00,71.94,71.96,71.81,71.96,523900.0,44.0941,44.1063,44.0144,44.1063,523900.0
2011-06-13 13:40:00,71.97,72.02,71.89,71.92,423000.0,44.1125,44.1431,44.0634,44.0818,423000.0
2011-06-13 13:50:00,71.91,72.29,71.9,72.28,881500.0,44.0757,44.3086,44.0696,44.3025,881500.0
2011-06-13 14:00:00,72.29,72.51,72.22,72.47,908600.0,44.3086,44.4434,44.2657,44.4189,908600.0
2011-06-13 14:10:00,72.46,72.47,72.24,72.26,475500.0,44.4128,44.4189,44.2779,44.2902,475500.0
2011-06-13 14:20:00,72.26,72.3,72.16,72.23,295700.0,44.2902,44.3147,44.2289,44.2718,295700.0
2011-06-13 14:30:00,72.23,72.25,72.02,72.12,435900.0,44.2718,44.2841,44.1431,44.2044,435900.0
2011-06-13 14:40:00,72.11,72.52,72.07,72.51,500400.0,44.1983,44.4496,44.1738,44.4434,500400.0
2011-06-13 14:50:00,72.51,72.51,72.27,72.28,291500.0,44.4434,44.4434,44.2963,44.3025,291500.0
2011-06-13 15:00:00,72.28,72.5,72.21,72.43,428100.0,44.3025,44.4373,44.2596,44.3944,428100.0
2011-06-13 15:10:00,72.44,72.46,72.12,72.22,846300.0,44.4005,44.4128,44.2044,44.2657,846300.0
2011-06-13 15:20:00,72.23,72.28,72.07,72.2,1035500.0,44.2718,44.3025,44.1738,44.2534,1035500.0
2011-06-13 15:30:00,72.19,72.2,72.0,72.02,659500.0,44.2473,44.2534,44.1308,44.1431,659500.0
2011-06-13 15:40:00,72.01,72.13,71.94,72.11,800300.0,44.137,44.2105,44.0941,44.1983,800300.0
2011-06-13 15:50:00,72.11,72.26,72.07,72.16,1686400.0,44.1983,44.2902,44.1738,44.2289,1686400.0
2011-06-14 09:30:00,73.11,73.54,73.09,73.27,851800.0,44.8112,45.0748,44.7989,44.9093,851800.0
2011-06-14 09:40:00,73.28,73.59,73.16,73.46,1002600.0,44.9154,45.1054,44.8418,45.0257,1002600.0
2011-06-14 09:50:00,73.46,73.67,73.38,73.63,962800.0,45.0257,45.1544,44.9767,45.1299,962800.0
2011-06-14 10:00:00,73.64,73.95,73.6,73.88,1302200.0,45.136,45.3261,45.1115,45.2832,1302200.0
2011-06-14 10:10:00,73.89,73.91,73.75,73.77,1240400.0,45.2893,45.3015,45.2035,45.2157,1240400.0
2011-06-14 10:20:00,73.76,73.88,73.56,73.88,825500.0,45.2096,45.2832,45.087,45.2832,825500.0
2011-06-14 10:30:00,73.87,74.0,73.76,73.82,658300.0,45.277,45.3567,45.2096,45.2464,658300.0
2011-06-14 10:40:00,73.83,73.84,73.66,73.73,511500.0,45.2525,45.2586,45.1483,45.1912,511500.0
2011-06-14 10:50:00,73.73,73.73,73.59,73.65,426200.0,45.1912,45.1912,45.1054,45.1422,426200.0
2011-06-14 11:00:00,73.66,73.69,73.54,73.64,249900.0,45.1483,45.1667,45.0748,45.136,249900.0
2011-06-14 11:10:00,73.64,73.77,73.63,73.72,292000.0,45.136,45.2157,45.1299,45.1851,292000.0
2011-06-14 11:20:00,73.72,73.78,73.64,73.67,177500.0,45.1851,45.2219,45.136,45.1544,177500.0
2011-06-14 11:30:00,73.66,73.75,73.53,73.55,149500.0,45.1483,45.2035,45.0686,45.0809,149500.0
2011-06-14 11:40:00,73.54,73.7,73.52,73.64,152400.0,45.0748,45.1728,45.0625,45.136,152400.0
2011-06-14 11:50:00,73.64,73.74,73.58,73.73,424400.0,45.136,45.1973,45.0993,45.1912,424400.0
2011-06-14 12:00:00,73.73,73.77,73.68,73.69,349500.0,45.1912,45.2157,45.1606,45.1667,349500.0
2011-06-14 12:10:00,73.68,73.73,73.63,73.68,238400.0,45.1606,45.1912,45.1299,45.1606,238400.0
2011-06-14 12:20:00,73.68,73.75,73.63,73.73,107300.0,45.1606,45.2035,45.1299,45.1912,107300.0
2011-06-14 12:30:00,73.73,73.76,73.65,73.68,180800.0,45.1912,45.2096,45.1422,45.1606,180800.0
2011-06-14 12:40:00,73.68,73.75,73.66,73.69,295100.0,45.1606,45.2035,45.1483,45.1667,295100.0
2011-06-14 12:50:00,73.7,73.79,73.65,73.77,199500.0,45.1728,45.228,45.1422,45.2157,199500.0
2011-06-14 13:00:00,73.77,73.8,73.67,73.69,353900.0,45.2157,45.2341,45.1544,45.1667,353900.0
2011-06-14 13:10:00,73.7,73.76,73.69,73.73,109500.0,45.1728,45.2096,45.1667,45.1912,109500.0
2011-06-14 13:20:00,73.72,73.81,73.68,73.8,147400.0,45.1851,45.2402,45.1606,45.2341,147400.0
2011-06-14 13:30:00,73.79,73.9,73.77,73.87,352900.0,45.228,45.2954,45.2157,45.277,352900.0
2011-06-14 13:40:00,73.86,73.86,73.77,73.8,274400.0,45.2709,45.2709,45.2157,45.2341,274400.0
2011-06-14 13:50:00,73.8,73.84,73.72,73.72,245600.0,45.2341,45.2586,45.1851,45.1851,245600.0
2011-06-14 14:00:00,73.73,73.79,73.69,73.75,306300.0,45.1912,45.228,45.1667,45.2035,306300.0
2011-06-14 14:10:00,73.75,73.79,73.65,73.69,140700.0,45.2035,45.228,45.1422,45.1667,140700.0
2011-06-14 14:20:00,73.7,73.88,73.68,73.87,417900.0,45.1728,45.2832,45.1606,45.277,417900.0
2011-06-14 14:30:00,73.88,73.93,73.83,73.86,337300.0,45.2832,45.3138,45.2525,45.2709,337300.0
2011-06-14 14:40:00,73.87,74.03,73.87,74.03,230400.0,45.277,45.3751,45.277,45.3751,230400.0
2011-06-14 14:50:00,74.02,74.04,73.91,73.96,262900.0,45.369,45.3812,45.3015,45.3322,262900.0
2011-06-14 15:00:00,73.97,74.07,73.95,74.01,553200.0,45.3383,45.3996,45.3261,45.3628,553200.0
2011-06-14 15:10:00,74.0,74.02,73.94,73.99,299300.0,45.3567,45.369,45.3199,45.3506,299300.0
2011-06-14 15:20:00,73.98,74.01,73.74,73.86,490700.0,45.3444,45.3628,45.1973,45.2709,490700.0
2011-06-14 15:30:00,73.85,73.86,73.66,73.69,743100.0,45.2648,45.2709,45.1483,45.1667,743100.0
2011-06-14 15:40:00,73.69,73.73,73.58,73.72,536900.0,45.1667,45.1912,45.0993,45.1851,536900.0
2011-06-14 15:50:00,73.72,73.74,73.58,73.72,1919300.0,45.1851,45.1973,45.0993,45.1851,1919300.0
2011-06-15 09:30:00,72.83,73.21,72.65,73.04,1123300.0,44.6396,44.8725,44.5292,44.7683,1123300.0
2011-06-15 09:40:00,73.04,73.14,72.83,73.04,926800.0,44.7683,44.8296,44.6396,44.7683,926800.0
2011-06-15 09:50:00,73.04,73.18,72.98,73.09,591500.0,44.7683,44.8541,44.7315,44.7989,591500.0
2011-06-15 10:00:00,73.09,73.23,72.92,73.17,1041400.0,44.7989,44.8847,44.6947,44.848,1041400.0
2011-06-15 10:10:00,73.16,73.21,72.99,73.11,720800.0,44.8418,44.8725,44.7376,44.8112,720800.0
2011-06-15 10:20:00,73.11,73.15,73.02,73.03,257600.0,44.8112,44.8357,44.756,44.7622,257600.0
2011-06-15 10:30:00,73.05,73.31,72.93,73.07,835000.0,44.7744,44.9338,44.7009,44.7867,835000.0
2011-06-15 10:40:00,73.07,73.45,73.01,73.44,336300.0,44.7867,45.0196,44.7499,45.0135,336300.0
2011-06-15 10:50:00,73.44,73.48,73.3,73.3,397800.0,45.0135,45.038,44.9277,44.9277,397800.0
2011-06-15 11:00:00,73.31,73.38,73.15,73.24,346400.0,44.9338,44.9767,44.8357,44.8909,346400.0
2011-06-15 11:10:00,73.23,73.24,73.12,73.21,255100.0,44.8847,44.8909,44.8173,44.8725,255100.0
2011-06-15 11:20:00,73.21,73.22,73.0,73.02,208000.0,44.8725,44.8786,44.7438,44.756,208000.0
2011-06-15 11:30:00,73.03,73.04,72.67,72.72,817800.0,44.7622,44.7683,44.5415,44.5722,817800.0
2011-06-15 11:40:00,72.72,72.8,72.6,72.64,919100.0,44.5722,44.6212,44.4986,44.5231,919100.0
2011-06-15 11:50:00,72.63,72.64,72.39,72.53,1135000.0,44.517,44.5231,44.3699,44.4557,1135000.0
2011-06-15 12:00:00,72.54,72.72,72.48,72.64,516300.0,44.4618,44.5722,44.4251,44.5231,516300.0
2011-06-15 12:10:00,72.65,72.71,72.34,72.34,554300.0,44.5292,44.566,44.3392,44.3392,554300.0
2011-06-15 12:20:00,72.33,72.49,72.03,72.48,1754000.0,44.3331,44.4312,44.1492,44.4251,1754000.0
2011-06-15 12:30:00,72.47,72.48,72.33,72.33,847900.0,44.4189,44.4251,44.3331,44.3331,847900.0
2011-06-15 12:40:00,72.34,72.5,72.33,72.43,303000.0,44.3392,44.4373,44.3331,44.3944,303000.0
2011-06-15 12:50:00,72.44,72.54,72.32,72.39,351000.0,44.4005,44.4618,44.327,44.3699,351000.0
2011-06-15 13:00:00,72.38,72.45,72.23,72.29,744800.0,44.3638,44.4067,44.2718,44.3086,744800.0
2011-06-15 13:10:00,72.27,72.31,72.15,72.15,333600.0,44.2963,44.3209,44.2228,44.2228,333600.0
2011-06-15 13:20:00,72.16,72.33,72.1,72.25,486200.0,44.2289,44.3331,44.1921,44.2841,486200.0
2011-06-15 13:30:00,72.25,72.26,71.93,72.01,956000.0,44.2841,44.2902,44.0879,44.137,956000.0
2011-06-15 13:40:00,72.0,72.08,71.86,72.05,958900.0,44.1308,44.1799,44.045,44.1615,958900.0
2011-06-15 13:50:00,72.05,72.06,71.84,71.9,892000.0,44.1615,44.1676,44.0328,44.0696,892000.0
2011-06-15 14:00:00,71.89,72.27,71.88,72.14,1228600.0,44.0634,44.2963,44.0573,44.2167,1228600.0
2011-06-15 14:10:00,72.14,72.15,71.86,71.88,1237200.0,44.2167,44.2228,44.045,44.0573,1237200.0
2011-06-15 14:20:00,71.89,71.94,71.63,71.63,1171700.0,44.0634,44.0941,43.9041,43.9041,1171700.0
2011-06-15 14:30:00,71.63,71.9,71.62,71.87,1112100.0,43.9041,44.0696,43.8979,44.0512,1112100.0
2011-06-15 14:40:00,71.87,72.03,71.63,71.92,1221400.0,44.0512,44.1492,43.9041,44.0818,1221400.0
2011-06-15 14:50:00,71.92,71.99,71.74,71.75,958300.0,44.0818,44.1247,43.9715,43.9776,958300.0
2011-06-15 15:00:00,71.76,71.88,71.65,71.73,530100.0,43.9837,44.0573,43.9163,43.9654,530100.0
2011-06-15 15:10:00,71.73,71.85,71.66,71.8,577500.0,43.9654,44.0389,43.9224,44.0083,577500.0
2011-06-15 15:20:00,71.8,72.11,71.73,72.05,773000.0,44.0083,44.1983,43.9654,44.1615,773000.0
2011-06-15 15:30:00,72.06,72.08,71.93,72.01,661800.0,44.1676,44.1799,44.0879,44.137,661800.0
2011-06-15 15:40:00,72.01,72.3,71.97,72.13,1319700.0,44.137,44.3147,44.1125,44.2105,1319700.0
2011-06-15 15:50:00,72.13,72.19,72.01,72.01,2065000.0,44.2105,44.2473,44.137,44.137,2065000.0
2011-06-16 09:30:00,72.05,72.54,72.05,72.48,692400.0,44.1615,44.4618,44.1615,44.4251,692400.0
2011-06-16 09:40:00,72.48,72.59,72.13,72.27,665300.0,44.4251,44.4925,44.2105,44.2963,665300.0
2011-06-16 09:50:00,72.25,72.42,71.98,72.0,487400.0,44.2841,44.3883,44.1186,44.1308,487400.0
2011-06-16 10:00:00,72.01,72.12,71.49,71.95,1784000.0,44.137,44.2044,43.8183,44.1002,1784000.0
2011-06-16 10:10:00,71.96,72.43,71.87,72.32,1093900.0,44.1063,44.3944,44.0512,44.327,1093900.0
2011-06-16 10:20:00,72.31,72.43,72.04,72.04,1239900.0,44.3209,44.3944,44.1554,44.1554,1239900.0
2011-06-16 10:30:00,72.05,72.51,71.97,72.5,884400.0,44.1615,44.4434,44.1125,44.4373,884400.0
2011-06-16 10:40:00,72.5,72.56,72.29,72.45,386500.0,44.4373,44.4741,44.3086,44.4067,386500.0
2011-06-16 10:50:00,72.45,72.56,72.34,72.38,376800.0,44.4067,44.4741,44.3392,44.3638,376800.0
2011-06-16 11:00:00,72.39,72.42,72.15,72.39,472200.0,44.3699,44.3883,44.2228,44.3699,472200.0
2011-06-16 11:10:00,72.38,72.64,72.21,72.63,551600.0,44.3638,44.5231,44.2596,44.517,551600.0
2011-06-16 11:20:00,72.64,72.77,72.4,72.58,977600.0,44.5231,44.6028,44.376,44.4863,977600.0
2011-06-16 11:30:00,72.59,72.79,72.45,72.52,895000.0,44.4925,44.6151,44.4067,44.4496,895000.0
2011-06-16 11:40:00,72.5,72.58,72.43,72.44,351100.0,44.4373,44.4863,44.3944,44.4005,351100.0
2011-06-16 11:50:00,72.44,72.52,72.38,72.48,445800.0,44.4005,44.4496,44.3638,44.4251,445800.0
2011-06-16 12:00:00,72.46,72.7,72.45,72.57,541800.0,44.4128,44.5599,44.4067,44.4802,541800.0
2011-06-16 12:10:00,72.56,72.63,72.48,72.59,305400.0,44.4741,44.517,44.4251,44.4925,305400.0
2011-06-16 12:20:00,72.56,72.78,72.56,72.74,216000.0,44.4741,44.6089,44.4741,44.5844,216000.0
2011-06-16 12:30:00,72.74,72.79,72.65,72.74,666600.0,44.5844,44.6151,44.5292,44.5844,666600.0
2011-06-16 12:40:00,72.74,72.76,72.62,72.67,320000.0,44.5844,44.5967,44.5109,44.5415,320000.0
2011-06-16 12:50:00,72.67,72.71,72.46,72.46,177500.0,44.5415,44.566,44.4128,44.4128,177500.0
2011-06-16 13:00:00,72.46,72.49,72.36,72.45,218200.0,44.4128,44.4312,44.3515,44.4067,218200.0
2011-06-16 13:10:00,72.45,72.62,72.42,72.55,187200.0,44.4067,44.5109,44.3883,44.468,187200.0
2011-06-16 13:20:00,72.56,72.59,72.35,72.37,259900.0,44.4741,44.4925,44.3454,44.3576,259900.0
2011-06-16 13:30:00,72.37,72.38,72.21,72.21,232700.0,44.3576,44.3638,44.2596,44.2596,232700.0
2011-06-16 13:40:00,72.21,72.26,72.05,72.17,451300.0,44.2596,44.2902,44.1615,44.235,451300.0
2011-06-16 13:50:00,72.17,72.18,71.97,71.97,564100.0,44.235,44.2412,44.1125,44.1125,564100.0
2011-06-16 14:00:00,71.97,72.11,71.89,71.93,501600.0,44.1125,44.1983,44.0634,44.0879,501600.0
2011-06-16 14:10:00,71.92,71.97,71.78,71.84,229800.0,44.0818,44.1125,43.996,44.0328,229800.0
2011-06-16 14:20:00,71.83,72.0,71.77,71.95,306200.0,44.0266,44.1308,43.9899,44.1002,306200.0
2011-06-16 14:30:00,71.96,71.96,71.62,71.66,572100.0,44.1063,44.1063,43.8979,43.9224,572100.0
2011-06-16 14:40:00,71.65,71.76,71.47,71.48,441700.0,43.9163,43.9837,43.806,43.8121,441700.0
2011-06-16 14:50:00,71.48,71.7,71.41,71.69,942500.0,43.8121,43.947,43.7692,43.9408,942500.0
2011-06-16 15:00:00,71.69,71.86,71.64,71.86,428600.0,43.9408,44.045,43.9102,44.045,428600.0
2011-06-16 15:10:00,71.86,71.97,71.84,71.88,630700.0,44.045,44.1125,44.0328,44.0573,630700.0
2011-06-16 15:20:00,71.88,72.0,71.85,71.93,530200.0,44.0573,44.1308,44.0389,44.0879,530200.0
2011-06-16 15:30:00,71.93,72.24,71.9,72.17,607900.0,44.0879,44.2779,44.0696,44.235,607900.0
2011-06-16 15:40:00,72.17,72.21,71.98,72.05,908400.0,44.235,44.2596,44.1186,44.1615,908400.0
2011-06-16 15:50:00,72.05,72.19,72.05,72.12,1724300.0,44.1615,44.2473,44.1615,44.2044,1724300.0
2011-06-17 09:30:00,72.5,72.59,72.02,72.05,874000.0,44.6013,44.6567,44.306,44.3245,874000.0
2011-06-17 09:40:00,72.04,72.11,71.81,72.09,1023600.0,44.3183,44.3614,44.1768,44.3491,1023600.0
2011-06-17 09:50:00,72.11,72.27,72.04,72.22,702200.0,44.3614,44.4598,44.3183,44.4291,702200.0
2011-06-17 10:00:00,72.21,72.52,72.2,72.44,892200.0,44.4229,44.6136,44.4168,44.5644,892200.0
2011-06-17 10:10:00,72.44,72.62,72.07,72.08,918400.0,44.5644,44.6751,44.3368,44.3429,918400.0
2011-06-17 10:20:00,72.08,72.17,71.74,71.89,827500.0,44.3429,44.3983,44.1338,44.226,827500.0
2011-06-17 10:30:00,71.89,72.0,71.79,71.96,736200.0,44.226,44.2937,44.1645,44.2691,736200.0
2011-06-17 10:40:00,71.96,72.21,71.89,72.2,828400.0,44.2691,44.4229,44.226,44.4168,828400.0
2011-06-17 10:50:00,72.2,72.25,71.99,72.0,295000.0,44.4168,44.4475,44.2876,44.2937,295000.0
2011-06-17 11:00:00,71.99,72.01,71.72,71.73,762500.0,44.2876,44.2999,44.1215,44.1276,762500.0
2011-06-17 11:10:00,71.73,72.16,71.71,72.14,493500.0,44.1276,44.3922,44.1153,44.3798,493500.0
2011-06-17 11:20:00,72.13,72.15,72.0,72.14,332900.0,44.3737,44.386,44.2937,44.3798,332900.0
2011-06-17 11:30:00,72.15,72.18,71.84,71.87,346100.0,44.386,44.4045,44.1953,44.2137,346100.0
2011-06-17 11:40:00,71.87,72.05,71.86,72.0,272900.0,44.2137,44.3245,44.2076,44.2937,272900.0
2011-06-17 11:50:00,72.0,72.22,71.98,72.19,288300.0,44.2937,44.4291,44.2814,44.4106,288300.0
2011-06-17 12:00:00,72.19,72.22,72.0,72.11,231600.0,44.4106,44.4291,44.2937,44.3614,231600.0
2011-06-17 12:10:00,72.1,72.12,71.96,71.98,479200.0,44.3552,44.3675,44.2691,44.2814,479200.0
2011-06-17 12:20:00,71.98,71.98,71.76,71.86,443100.0,44.2814,44.2814,44.1461,44.2076,443100.0
2011-06-17 12:30:00,71.86,71.94,71.76,71.85,278000.0,44.2076,44.2568,44.1461,44.2014,278000.0
2011-06-17 12:40:00,71.86,71.98,71.81,71.95,344100.0,44.2076,44.2814,44.1768,44.263,344100.0
2011-06-17 12:50:00,71.94,71.95,71.69,71.78,646200.0,44.2568,44.263,44.103,44.1584,646200.0
2011-06-17 13:00:00,71.78,71.82,71.63,71.7,273700.0,44.1584,44.183,44.0661,44.1092,273700.0
2011-06-17 13:10:00,71.7,71.7,71.48,71.5,235900.0,44.1092,44.1092,43.9738,43.9861,235900.0
2011-06-17 13:20:00,71.51,71.63,71.45,71.61,490100.0,43.9923,44.0661,43.9554,44.0538,490100.0
2011-06-17 13:30:00,71.62,71.82,71.62,71.77,478200.0,44.0599,44.183,44.0599,44.1522,478200.0
2011-06-17 13:40:00,71.76,71.77,71.54,71.63,349000.0,44.1461,44.1522,44.0107,44.0661,349000.0
2011-06-17 13:50:00,71.62,71.63,71.46,71.54,657800.0,44.0599,44.0661,43.9615,44.0107,657800.0
2011-06-17 14:00:00,71.54,71.63,71.5,71.61,641200.0,44.0107,44.0661,43.9861,44.0538,641200.0
2011-06-17 14:10:00,71.61,71.78,71.52,71.73,578400.0,44.0538,44.1584,43.9984,44.1276,578400.0
2011-06-17 14:20:00,71.73,71.9,71.67,71.88,378100.0,44.1276,44.2322,44.0907,44.2199,378100.0
2011-06-17 14:30:00,71.88,71.91,71.72,71.78,367300.0,44.2199,44.2384,44.1215,44.1584,367300.0
2011-06-17 14:40:00,71.77,71.79,71.6,71.67,411200.0,44.1522,44.1645,44.0476,44.0907,411200.0
2011-06-17 14:50:00,71.67,71.71,71.6,71.64,358800.0,44.0907,44.1153,44.0476,44.0723,358800.0
2011-06-17 15:00:00,71.65,71.68,71.55,71.56,444300.0,44.0784,44.0969,44.0169,44.023,444300.0
2011-06-17 15:10:00,71.56,71.57,71.22,71.31,855700.0,44.023,44.0292,43.8139,43.8692,855700.0
2011-06-17 15:20:00,71.31,71.47,71.31,71.43,451200.0,43.8692,43.9677,43.8692,43.9431,451200.0
2011-06-17 15:30:00,71.44,71.64,71.42,71.58,871400.0,43.9492,44.0723,43.9369,44.0353,871400.0
2011-06-17 15:40:00,71.58,71.98,71.57,71.87,1910200.0,44.0353,44.2814,44.0292,44.2137,1910200.0
2011-06-17 15:50:00,71.87,71.88,71.67,71.71,2825500.0,44.2137,44.2199,44.0907,44.1153,2825500.0
2011-06-20 09:30:00,71.3,71.47,71.14,71.27,753700.0,43.8631,43.9677,43.7647,43.8446,753700.0
2011-06-20 09:40:00,71.28,71.73,71.26,71.7,420100.0,43.8508,44.1276,43.8385,44.1092,420100.0
2011-06-20 09:50:00,71.71,71.96,71.71,71.79,386700.0,44.1153,44.2691,44.1153,44.1645,386700.0
2011-06-20 10:00:00,71.79,71.92,71.56,71.58,682500.0,44.1645,44.2445,44.023,44.0353,682500.0
2011-06-20 10:10:00,71.57,71.61,71.3,71.46,718600.0,44.0292,44.0538,43.8631,43.9615,718600.0
2011-06-20 10:20:00,71.46,71.5,71.16,71.39,460000.0,43.9615,43.9861,43.777,43.9185,460000.0
2011-06-20 10:30:00,71.39,71.62,71.38,71.53,450600.0,43.9185,44.0599,43.9123,44.0046,450600.0
2011-06-20 10:40:00,71.52,71.8,71.52,71.78,486400.0,43.9984,44.1707,43.9984,44.1584,486400.0
2011-06-20 10:50:00,71.78,71.81,71.55,71.63,817000.0,44.1584,44.1768,44.0169,44.0661,817000.0
2011-06-20 11:00:00,71.62,71.63,71.44,71.46,298600.0,44.0599,44.0661,43.9492,43.9615,298600.0
2011-06-20 11:10:00,71.47,71.59,71.45,71.55,220300.0,43.9677,44.0415,43.9554,44.0169,220300.0
2011-06-20 11:20:00,71.55,71.76,71.55,71.72,517100.0,44.0169,44.1461,44.0169,44.1215,517100.0
2011-06-20 11:30:00,71.71,71.83,71.66,71.73,441200.0,44.1153,44.1891,44.0846,44.1276,441200.0
2011-06-20 11:40:00,71.73,71.96,71.73,71.94,339300.0,44.1276,44.2691,44.1276,44.2568,339300.0
2011-06-20 11:50:00,71.95,71.98,71.87,71.94,188000.0,44.263,44.2814,44.2137,44.2568,188000.0
2011-06-20 12:00:00,71.95,72.04,71.92,71.92,329600.0,44.263,44.3183,44.2445,44.2445,329600.0
2011-06-20 12:10:00,71.91,71.93,71.76,71.81,244900.0,44.2384,44.2507,44.1461,44.1768,244900.0
2011-06-20 12:20:00,71.8,71.87,71.67,71.86,682400.0,44.1707,44.2137,44.0907,44.2076,682400.0
2011-06-20 12:30:00,71.86,71.86,71.75,71.78,102000.0,44.2076,44.2076,44.1399,44.1584,102000.0
2011-06-20 12:40:00,71.78,71.85,71.78,71.83,42800.0,44.1584,44.2014,44.1584,44.1891,42800.0
2011-06-20 12:50:00,71.83,71.85,71.67,71.71,240800.0,44.1891,44.2014,44.0907,44.1153,240800.0
2011-06-20 13:00:00,71.72,71.75,71.61,71.72,310200.0,44.1215,44.1399,44.0538,44.1215,310200.0
2011-06-20 13:10:00,71.72,71.73,71.61,71.68,326000.0,44.1215,44.1276,44.0538,44.0969,326000.0
2011-06-20 13:20:00,71.69,71.71,71.62,71.68,162300.0,44.103,44.1153,44.0599,44.0969,162300.0
2011-06-20 13:30:00,71.68,71.76,71.63,71.69,121600.0,44.0969,44.1461,44.0661,44.103,121600.0
2011-06-20 13:40:00,71.7,71.74,71.57,71.6,141900.0,44.1092,44.1338,44.0292,44.0476,141900.0
2011-06-20 13:50:00,71.6,71.61,71.55,71.59,187300.0,44.0476,44.0538,44.0169,44.0415,187300.0
2011-06-20 14:00:00,71.58,71.75,71.56,71.73,272500.0,44.0353,44.1399,44.023,44.1276,272500.0
2011-06-20 14:10:00,71.73,71.76,71.68,71.75,216100.0,44.1276,44.1461,44.0969,44.1399,216100.0
2011-06-20 14:20:00,71.75,71.77,71.67,71.77,126500.0,44.1399,44.1522,44.0907,44.1522,126500.0
2011-06-20 14:30:00,71.77,71.95,71.75,71.91,438400.0,44.1522,44.263,44.1399,44.2384,438400.0
2011-06-20 14:40:00,71.9,72.06,71.88,71.93,640400.0,44.2322,44.3306,44.2199,44.2507,640400.0
2011-06-20 14:50:00,71.92,72.0,71.9,71.95,360200.0,44.2445,44.2937,44.2322,44.263,360200.0
2011-06-20 15:00:00,71.95,71.95,71.82,71.84,437900.0,44.263,44.263,44.183,44.1953,437900.0
2011-06-20 15:10:00,71.84,71.84,71.67,71.67,374900.0,44.1953,44.1953,44.0907,44.0907,374900.0
2011-06-20 15:20:00,71.66,71.7,71.61,71.64,270600.0,44.0846,44.1092,44.0538,44.0723,270600.0
2011-06-20 15:30:00,71.63,71.88,71.6,71.84,642700.0,44.0661,44.2199,44.0476,44.1953,642700.0
2011-06-20 15:40:00,71.84,71.92,71.8,71.87,1026000.0,44.1953,44.2445,44.1707,44.2137,1026000.0
2011-06-20 15:50:00,71.87,71.91,71.8,71.87,1602000.0,44.2137,44.2384,44.1707,44.2137,1602000.0
2011-06-21 09:30:00,72.38,72.67,72.33,72.66,768900.0,44.5275,44.7059,44.4967,44.6997,768900.0
2011-06-21 09:40:00,72.66,72.77,72.6,72.7,738300.0,44.6997,44.7674,44.6628,44.7244,738300.0
2011-06-21 09:50:00,72.7,73.04,72.65,72.95,965100.0,44.7244,44.9335,44.6936,44.8782,965100.0
2011-06-21 10:00:00,72.95,73.27,72.95,73.09,1414900.0,44.8782,45.075,44.8782,44.9643,1414900.0
2011-06-21 10:10:00,73.1,73.23,72.98,73.19,816400.0,44.9704,45.0504,44.8966,45.0258,816400.0
2011-06-21 10:20:00,73.19,73.25,73.04,73.1,629700.0,45.0258,45.0627,44.9335,44.9704,629700.0
2011-06-21 10:30:00,73.1,73.19,72.92,73.0,398500.0,44.9704,45.0258,44.8597,44.9089,398500.0
2011-06-21 10:40:00,73.01,73.25,73.01,73.21,565200.0,44.9151,45.0627,44.9151,45.0381,565200.0
2011-06-21 10:50:00,73.21,73.23,73.09,73.15,730600.0,45.0381,45.0504,44.9643,45.0012,730600.0
2011-06-21 11:00:00,73.16,73.22,73.1,73.22,971500.0,45.0073,45.0443,44.9704,45.0443,971500.0
2011-06-21 11:10:00,73.22,73.36,73.2,73.32,374800.0,45.0443,45.1304,45.0319,45.1058,374800.0
2011-06-21 11:20:00,73.32,73.37,73.26,73.37,615800.0,45.1058,45.1365,45.0689,45.1365,615800.0
2011-06-21 11:30:00,73.37,73.55,73.36,73.54,652000.0,45.1365,45.2473,45.1304,45.2411,652000.0
2011-06-21 11:40:00,73.54,73.55,73.34,73.36,434400.0,45.2411,45.2473,45.1181,45.1304,434400.0
2011-06-21 11:50:00,73.37,73.38,73.11,73.16,653000.0,45.1365,45.1427,44.9766,45.0073,653000.0
2011-06-21 12:00:00,73.16,73.16,72.99,73.1,785000.0,45.0073,45.0073,44.9028,44.9704,785000.0
2011-06-21 12:10:00,73.1,73.24,73.05,73.22,486500.0,44.9704,45.0566,44.9397,45.0443,486500.0
2011-06-21 12:20:00,73.21,73.33,73.15,73.17,248400.0,45.0381,45.1119,45.0012,45.0135,248400.0
2011-06-21 12:30:00,73.18,73.21,73.12,73.16,297000.0,45.0196,45.0381,44.9827,45.0073,297000.0
2011-06-21 12:40:00,73.17,73.21,73.1,73.17,449700.0,45.0135,45.0381,44.9704,45.0135,449700.0
2011-06-21 12:50:00,73.17,73.2,73.13,73.16,129300.0,45.0135,45.0319,44.9889,45.0073,129300.0
2011-06-21 13:00:00,73.17,73.17,73.09,73.09,109100.0,45.0135,45.0135,44.9643,44.9643,109100.0
2011-06-21 13:10:00,73.09,73.13,73.05,73.05,173700.0,44.9643,44.9889,44.9397,44.9397,173700.0
2011-06-21 13:20:00,73.06,73.14,73.06,73.08,232400.0,44.9458,44.995,44.9458,44.9581,232400.0
2011-06-21 13:30:00,73.08,73.15,73.06,73.06,156200.0,44.9581,45.0012,44.9458,44.9458,156200.0
2011-06-21 13:40:00,73.06,73.23,73.04,73.2,324100.0,44.9458,45.0504,44.9335,45.0319,324100.0
2011-06-21 13:50:00,73.2,73.21,73.14,73.19,412200.0,45.0319,45.0381,44.995,45.0258,412200.0
2011-06-21 14:00:00,73.19,73.32,73.19,73.31,148800.0,45.0258,45.1058,45.0258,45.0996,148800.0
2011-06-21 14:10:00,73.31,73.41,73.27,73.31,201600.0,45.0996,45.1611,45.075,45.0996,201600.0
2011-06-21 14:20:00,73.31,73.39,73.29,73.39,153400.0,45.0996,45.1488,45.0873,45.1488,153400.0
2011-06-21 14:30:00,73.39,73.66,73.37,73.61,768900.0,45.1488,45.3149,45.1365,45.2842,768900.0
2011-06-21 14:40:00,73.61,73.64,73.56,73.61,507400.0,45.2842,45.3026,45.2534,45.2842,507400.0
2011-06-21 14:50:00,73.61,73.66,73.56,73.63,562500.0,45.2842,45.3149,45.2534,45.2965,562500.0
2011-06-21 15:00:00,73.63,73.64,73.47,73.51,236400.0,45.2965,45.3026,45.1981,45.2227,236400.0
2011-06-21 15:10:00,73.51,73.52,73.41,73.45,280500.0,45.2227,45.2288,45.1611,45.1857,280500.0
2011-06-21 15:20:00,73.45,73.47,73.36,73.36,187500.0,45.1857,45.1981,45.1304,45.1304,187500.0
2011-06-21 15:30:00,73.37,73.37,73.26,73.33,694300.0,45.1365,45.1365,45.0689,45.1119,694300.0
2011-06-21 15:40:00,73.33,73.45,73.24,73.44,1000500.0,45.1119,45.1857,45.0566,45.1796,1000500.0
2011-06-21 15:50:00,73.44,73.5,73.26,73.31,1420100.0,45.1796,45.2165,45.0689,45.0996,1420100.0
2011-06-22 09:30:00,73.05,73.1,72.86,73.08,645800.0,44.9397,44.9704,44.8228,44.9581,645800.0
2011-06-22 09:40:00,73.09,73.7,73.05,73.59,1158500.0,44.9643,45.3395,44.9397,45.2719,1158500.0
2011-06-22 09:50:00,73.59,73.69,73.48,73.59,494400.0,45.2719,45.3334,45.2042,45.2719,494400.0
2011-06-22 10:00:00,73.59,73.67,73.5,73.56,490700.0,45.2719,45.3211,45.2165,45.2534,490700.0
2011-06-22 10:10:00,73.56,73.58,73.24,73.33,351200.0,45.2534,45.2657,45.0566,45.1119,351200.0
2011-06-22 10:20:00,73.32,73.64,73.28,73.57,341600.0,45.1058,45.3026,45.0812,45.2596,341600.0
2011-06-22 10:30:00,73.57,73.78,73.57,73.65,816500.0,45.2596,45.3888,45.2596,45.3088,816500.0
2011-06-22 10:40:00,73.65,73.67,73.53,73.61,300400.0,45.3088,45.3211,45.235,45.2842,300400.0
2011-06-22 10:50:00,73.61,73.91,73.57,73.86,568100.0,45.2842,45.4687,45.2596,45.438,568100.0
2011-06-22 11:00:00,73.85,73.87,73.72,73.75,820500.0,45.4318,45.4441,45.3518,45.3703,820500.0
2011-06-22 11:10:00,73.75,73.81,73.68,73.73,304800.0,45.3703,45.4072,45.3272,45.358,304800.0
2011-06-22 11:20:00,73.73,73.87,73.67,73.82,455100.0,45.358,45.4441,45.3211,45.4134,455100.0
2011-06-22 11:30:00,73.82,73.95,73.79,73.9,324600.0,45.4134,45.4933,45.3949,45.4626,324600.0
2011-06-22 11:40:00,73.9,73.9,73.73,73.84,177900.0,45.4626,45.4626,45.358,45.4257,177900.0
2011-06-22 11:50:00,73.84,73.85,73.65,73.65,358700.0,45.4257,45.4318,45.3088,45.3088,358700.0
2011-06-22 12:00:00,73.65,73.67,73.51,73.66,433200.0,45.3088,45.3211,45.2227,45.3149,433200.0
2011-06-22 12:10:00,73.66,73.72,73.62,73.63,270200.0,45.3149,45.3518,45.2903,45.2965,270200.0
2011-06-22 12:20:00,73.63,73.79,73.6,73.77,253500.0,45.2965,45.3949,45.278,45.3826,253500.0
2011-06-22 12:30:00,73.77,73.77,73.48,73.66,369300.0,45.3826,45.3826,45.2042,45.3149,369300.0
2011-06-22 12:40:00,73.67,73.84,73.59,73.81,307800.0,45.3211,45.4257,45.2719,45.4072,307800.0
2011-06-22 12:50:00,73.81,73.9,73.75,73.86,294000.0,45.4072,45.4626,45.3703,45.438,294000.0
2011-06-22 13:00:00,73.85,73.85,73.69,73.75,186000.0,45.4318,45.4318,45.3334,45.3703,186000.0
2011-06-22 13:10:00,73.74,73.8,73.71,73.77,127400.0,45.3642,45.4011,45.3457,45.3826,127400.0
2011-06-22 13:20:00,73.76,73.82,73.73,73.8,154600.0,45.3765,45.4134,45.358,45.4011,154600.0
2011-06-22 13:30:00,73.79,73.88,73.79,73.87,188100.0,45.3949,45.4503,45.3949,45.4441,188100.0
2011-06-22 13:40:00,73.88,73.91,73.83,73.89,104900.0,45.4503,45.4687,45.4195,45.4564,104900.0
2011-06-22 13:50:00,73.89,74.01,73.87,74.01,410500.0,45.4564,45.5303,45.4441,45.5303,410500.0
2011-06-22 14:00:00,74.01,74.01,73.85,73.98,546700.0,45.5303,45.5303,45.4318,45.5118,546700.0
2011-06-22 14:10:00,73.97,73.97,73.83,73.85,247600.0,45.5056,45.5056,45.4195,45.4318,247600.0
2011-06-22 14:20:00,73.86,74.08,73.83,73.88,380500.0,45.438,45.5733,45.4195,45.4503,380500.0
2011-06-22 14:30:00,73.88,73.89,73.72,73.73,273200.0,45.4503,45.4564,45.3518,45.358,273200.0
2011-06-22 14:40:00,73.74,73.78,73.56,73.71,332100.0,45.3642,45.3888,45.2534,45.3457,332100.0
2011-06-22 14:50:00,73.71,73.76,73.43,73.48,337800.0,45.3457,45.3765,45.1734,45.2042,337800.0
2011-06-22 15:00:00,73.48,73.67,73.44,73.67,303400.0,45.2042,45.3211,45.1796,45.3211,303400.0
2011-06-22 15:10:00,73.68,73.72,73.52,73.56,321200.0,45.3272,45.3518,45.2288,45.2534,321200.0
2011-06-22 15:20:00,73.56,73.63,73.42,73.47,490100.0,45.2534,45.2965,45.1673,45.1981,490100.0
2011-06-22 15:30:00,73.47,73.48,73.27,73.32,552900.0,45.1981,45.2042,45.075,45.1058,552900.0
2011-06-22 15:40:00,73.33,73.37,73.14,73.19,972000.0,45.1119,45.1365,44.995,45.0258,972000.0
2011-06-22 15:50:00,73.19,73.25,73.02,73.08,1154600.0,45.0258,45.0627,44.9212,44.9581,1154600.0
2011-06-23 09:30:00,71.65,71.65,70.91,71.04,2369000.0,44.0784,44.0784,43.6232,43.7031,2369000.0
2011-06-23 09:40:00,71.04,71.06,70.77,70.79,2322300.0,43.7031,43.7154,43.537,43.5493,2322300.0
2011-06-23 09:50:00,70.79,70.84,70.45,70.81,2099400.0,43.5493,43.5801,43.3402,43.5616,2099400.0
2011-06-23 10:00:00,70.83,71.17,70.77,71.13,1819600.0,43.5739,43.7831,43.537,43.7585,1819600.0
2011-06-23 10:10:00,71.12,71.24,70.99,71.17,1463400.0,43.7524,43.8262,43.6724,43.7831,1463400.0
2011-06-23 10:20:00,71.16,71.25,70.89,71.22,1216800.0,43.777,43.8323,43.6109,43.8139,1216800.0
2011-06-23 10:30:00,71.21,71.26,70.82,71.05,1119200.0,43.8077,43.8385,43.5678,43.7093,1119200.0
2011-06-23 10:40:00,71.04,71.07,70.76,70.85,1051500.0,43.7031,43.7216,43.5309,43.5863,1051500.0
2011-06-23 10:50:00,70.84,71.15,70.75,71.12,793600.0,43.5801,43.7708,43.5247,43.7524,793600.0
2011-06-23 11:00:00,71.13,71.21,71.03,71.17,386400.0,43.7585,43.8077,43.697,43.7831,386400.0
2011-06-23 11:10:00,71.17,71.19,70.88,70.99,874100.0,43.7831,43.7954,43.6047,43.6724,874100.0
2011-06-23 11:20:00,70.99,71.05,70.9,71.03,602600.0,43.6724,43.7093,43.617,43.697,602600.0
2011-06-23 11:30:00,71.04,71.31,70.98,71.13,932100.0,43.7031,43.8692,43.6662,43.7585,932100.0
2011-06-23 11:40:00,71.13,71.22,71.02,71.07,467900.0,43.7585,43.8139,43.6908,43.7216,467900.0
2011-06-23 11:50:00,71.08,71.14,70.99,71.08,758200.0,43.7277,43.7647,43.6724,43.7277,758200.0
2011-06-23 12:00:00,71.07,71.19,71.06,71.08,346600.0,43.7216,43.7954,43.7154,43.7277,346600.0
2011-06-23 12:10:00,71.09,71.1,70.94,70.97,323400.0,43.7339,43.74,43.6416,43.6601,323400.0
2011-06-23 12:20:00,70.98,71.03,70.85,70.91,482600.0,43.6662,43.697,43.5863,43.6232,482600.0
2011-06-23 12:30:00,70.91,71.09,70.88,71.07,565200.0,43.6232,43.7339,43.6047,43.7216,565200.0
2011-06-23 12:40:00,71.06,71.11,71.03,71.1,295900.0,43.7154,43.7462,43.697,43.74,295900.0
2011-06-23 12:50:00,71.11,71.21,71.06,71.13,404100.0,43.7462,43.8077,43.7154,43.7585,404100.0
2011-06-23 13:00:00,71.14,71.4,71.1,71.29,382400.0,43.7647,43.9246,43.74,43.8569,382400.0
2011-06-23 13:10:00,71.29,71.5,71.05,71.39,1021600.0,43.8569,43.9861,43.7093,43.9185,1021600.0
2011-06-23 13:20:00,71.39,71.5,71.3,71.46,451200.0,43.9185,43.9861,43.8631,43.9615,451200.0
2011-06-23 13:30:00,71.47,71.74,71.47,71.55,418600.0,43.9677,44.1338,43.9677,44.0169,418600.0
2011-06-23 13:40:00,71.56,71.57,71.4,71.49,777100.0,44.023,44.0292,43.9246,43.98,777100.0
2011-06-23 13:50:00,71.48,71.53,71.34,71.51,575800.0,43.9738,44.0046,43.8877,43.9923,575800.0
2011-06-23 14:00:00,71.52,71.56,71.28,71.41,579700.0,43.9984,44.023,43.8508,43.9308,579700.0
2011-06-23 14:10:00,71.4,71.51,71.18,71.27,495000.0,43.9246,43.9923,43.7893,43.8446,495000.0
2011-06-23 14:20:00,71.27,71.31,71.19,71.25,350700.0,43.8446,43.8692,43.7954,43.8323,350700.0
2011-06-23 14:30:00,71.26,71.37,71.15,71.16,382900.0,43.8385,43.9062,43.7708,43.777,382900.0
2011-06-23 14:40:00,71.15,71.19,71.05,71.13,436700.0,43.7708,43.7954,43.7093,43.7585,436700.0
2011-06-23 14:50:00,71.13,71.9,71.08,71.89,1099000.0,43.7585,44.2322,43.7277,44.226,1099000.0
2011-06-23 15:00:00,71.9,72.01,71.41,71.84,1573800.0,44.2322,44.2999,43.9308,44.1953,1573800.0
2011-06-23 15:10:00,71.85,72.22,71.71,71.93,1275700.0,44.2014,44.4291,44.1153,44.2507,1275700.0
2011-06-23 15:20:00,71.92,72.1,71.76,71.76,1438000.0,44.2445,44.3552,44.1461,44.1461,1438000.0
2011-06-23 15:30:00,71.77,72.02,71.49,71.79,1693800.0,44.1522,44.306,43.98,44.1645,1693800.0
2011-06-23 15:40:00,71.79,72.16,71.71,72.11,1426700.0,44.1645,44.3922,44.1153,44.3614,1426700.0
2011-06-23 15:50:00,72.12,72.41,72.11,72.32,1762900.0,44.3675,44.5459,44.3614,44.4906,1762900.0
2011-06-24 09:30:00,72.3,72.47,72.05,72.28,735900.0,44.4783,44.5829,44.3245,44.466,735900.0
2011-06-24 09:40:00,72.29,72.36,71.98,72.05,797100.0,44.4721,44.5152,44.2814,44.3245,797100.0
2011-06-24 09:50:00,72.05,72.3,71.92,72.16,245400.0,44.3245,44.4783,44.2445,44.3922,245400.0
2011-06-24 10:00:00,72.17,72.26,72.0,72.09,448600.0,44.3983,44.4537,44.2937,44.3491,448600.0
2011-06-24 10:10:00,72.1,72.13,71.75,71.82,584200.0,44.3552,44.3737,44.1399,44.183,584200.0
2011-06-24 10:20:00,71.82,71.86,71.58,71.73,348000.0,44.183,44.2076,44.0353,44.1276,348000.0
2011-06-24 10:30:00,71.71,71.97,71.6,71.87,477500.0,44.1153,44.2753,44.0476,44.2137,477500.0
2011-06-24 10:40:00,71.87,71.96,71.62,71.7,468000.0,44.2137,44.2691,44.0599,44.1092,468000.0
2011-06-24 10:50:00,71.7,71.71,71.55,71.65,368800.0,44.1092,44.1153,44.0169,44.0784,368800.0
2011-06-24 11:00:00,71.65,71.77,71.59,71.74,278800.0,44.0784,44.1522,44.0415,44.1338,278800.0
2011-06-24 11:10:00,71.73,71.81,71.52,71.77,555600.0,44.1276,44.1768,43.9984,44.1522,555600.0
2011-06-24 11:20:00,71.76,71.82,71.64,71.72,224300.0,44.1461,44.183,44.0723,44.1215,224300.0
2011-06-24 11:30:00,71.73,71.83,71.65,71.82,407000.0,44.1276,44.1891,44.0784,44.183,407000.0
2011-06-24 11:40:00,71.82,71.95,71.75,71.87,170300.0,44.183,44.263,44.1399,44.2137,170300.0
2011-06-24 11:50:00,71.86,71.88,71.7,71.77,109300.0,44.2076,44.2199,44.1092,44.1522,109300.0
2011-06-24 12:00:00,71.76,71.85,71.66,71.69,186900.0,44.1461,44.2014,44.0846,44.103,186900.0
2011-06-24 12:10:00,71.69,71.69,71.54,71.54,384900.0,44.103,44.103,44.0107,44.0107,384900.0
2011-06-24 12:20:00,71.53,71.58,71.39,71.49,430800.0,44.0046,44.0353,43.9185,43.98,430800.0
2011-06-24 12:30:00,71.49,71.61,71.47,71.49,159100.0,43.98,44.0538,43.9677,43.98,159100.0
2011-06-24 12:40:00,71.49,71.5,71.26,71.28,202400.0,43.98,43.9861,43.8385,43.8508,202400.0
2011-06-24 12:50:00,71.28,71.34,71.2,71.34,276600.0,43.8508,43.8877,43.8016,43.8877,276600.0
2011-06-24 13:00:00,71.34,71.36,71.2,71.32,466600.0,43.8877,43.9,43.8016,43.8754,466600.0
2011-06-24 13:10:00,71.32,71.39,71.28,71.34,189600.0,43.8754,43.9185,43.8508,43.8877,189600.0
2011-06-24 13:20:00,71.35,71.53,71.32,71.44,340000.0,43.8938,44.0046,43.8754,43.9492,340000.0
2011-06-24 13:30:00,71.44,71.66,71.35,71.63,226000.0,43.9492,44.0846,43.8938,44.0661,226000.0
2011-06-24 13:40:00,71.64,71.7,71.51,71.55,251100.0,44.0723,44.1092,43.9923,44.0169,251100.0
2011-06-24 13:50:00,71.55,71.64,71.5,71.56,346900.0,44.0169,44.0723,43.9861,44.023,346900.0
2011-06-24 14:00:00,71.57,71.59,71.34,71.39,126600.0,44.0292,44.0415,43.8877,43.9185,126600.0
2011-06-24 14:10:00,71.39,71.47,71.29,71.46,197500.0,43.9185,43.9677,43.8569,43.9615,197500.0
2011-06-24 14:20:00,71.46,71.55,71.36,71.48,223900.0,43.9615,44.0169,43.9,43.9738,223900.0
2011-06-24 14:30:00,71.49,71.55,71.32,71.38,345800.0,43.98,44.0169,43.8754,43.9123,345800.0
2011-06-24 14:40:00,71.37,71.51,71.34,71.36,143800.0,43.9062,43.9923,43.8877,43.9,143800.0
2011-06-24 14:50:00,71.36,71.45,71.28,71.33,163400.0,43.9,43.9554,43.8508,43.8815,163400.0
2011-06-24 15:00:00,71.34,71.36,71.18,71.26,185000.0,43.8877,43.9,43.7893,43.8385,185000.0
2011-06-24 15:10:00,71.25,71.35,71.2,71.24,197500.0,43.8323,43.8938,43.8016,43.8262,197500.0
2011-06-24 15:20:00,71.25,71.25,71.05,71.06,383200.0,43.8323,43.8323,43.7093,43.7154,383200.0
2011-06-24 15:30:00,71.06,71.22,71.05,71.1,357300.0,43.7154,43.8139,43.7093,43.74,357300.0
2011-06-24 15:40:00,71.11,71.14,70.86,70.91,728000.0,43.7462,43.7647,43.5924,43.6232,728000.0
2011-06-24 15:50:00,70.91,71.08,70.83,70.97,1662200.0,43.6232,43.7277,43.5739,43.6601,1662200.0
2011-06-27 09:30:00,70.68,70.79,70.52,70.56,818000.0,43.4817,43.5493,43.3832,43.4078,818000.0
2011-06-27 09:40:00,70.55,70.91,70.51,70.91,1074500.0,43.4017,43.6232,43.3771,43.6232,1074500.0
2011-06-27 09:50:00,70.91,71.16,70.91,70.91,578600.0,43.6232,43.777,43.6232,43.6232,578600.0
2011-06-27 10:00:00,70.91,71.03,70.76,70.78,637200.0,43.6232,43.697,43.5309,43.5432,637200.0
2011-06-27 10:10:00,70.78,71.08,70.77,71.08,312400.0,43.5432,43.7277,43.537,43.7277,312400.0
2011-06-27 10:20:00,71.08,71.29,71.05,71.29,384600.0,43.7277,43.8569,43.7093,43.8569,384600.0
2011-06-27 10:30:00,71.28,71.34,71.07,71.07,421000.0,43.8508,43.8877,43.7216,43.7216,421000.0
2011-06-27 10:40:00,71.07,71.24,71.01,71.16,253500.0,43.7216,43.8262,43.6847,43.777,253500.0
2011-06-27 10:50:00,71.15,71.19,71.03,71.09,218800.0,43.7708,43.7954,43.697,43.7339,218800.0
2011-06-27 11:00:00,71.09,71.14,70.94,70.95,225400.0,43.7339,43.7647,43.6416,43.6478,225400.0
2011-06-27 11:10:00,70.95,71.0,70.84,70.9,484400.0,43.6478,43.6785,43.5801,43.617,484400.0
2011-06-27 11:20:00,70.91,71.03,70.87,70.97,253100.0,43.6232,43.697,43.5986,43.6601,253100.0
2011-06-27 11:30:00,70.97,71.11,70.91,71.0,1041200.0,43.6601,43.7462,43.6232,43.6785,1041200.0
2011-06-27 11:40:00,70.99,71.14,70.96,71.13,291900.0,43.6724,43.7647,43.6539,43.7585,291900.0
2011-06-27 11:50:00,71.13,71.2,71.08,71.17,526500.0,43.7585,43.8016,43.7277,43.7831,526500.0
2011-06-27 12:00:00,71.17,71.24,71.11,71.13,442400.0,43.7831,43.8262,43.7462,43.7585,442400.0
2011-06-27 12:10:00,71.13,71.23,71.09,71.12,331400.0,43.7585,43.82,43.7339,43.7524,331400.0
2011-06-27 12:20:00,71.12,71.16,71.07,71.14,110500.0,43.7524,43.777,43.7216,43.7647,110500.0
2011-06-27 12:30:00,71.14,71.16,71.08,71.14,222200.0,43.7647,43.777,43.7277,43.7647,222200.0
2011-06-27 12:40:00,71.13,71.2,71.09,71.13,219500.0,43.7585,43.8016,43.7339,43.7585,219500.0
2011-06-27 12:50:00,71.13,71.17,71.04,71.05,78100.0,43.7585,43.7831,43.7031,43.7093,78100.0
2011-06-27 13:00:00,71.05,71.15,71.05,71.11,156800.0,43.7093,43.7708,43.7093,43.7462,156800.0
2011-06-27 13:10:00,71.12,71.2,71.05,71.17,347200.0,43.7524,43.8016,43.7093,43.7831,347200.0
2011-06-27 13:20:00,71.17,71.18,71.0,71.0,115300.0,43.7831,43.7893,43.6785,43.6785,115300.0
2011-06-27 13:30:00,71.0,71.06,70.95,71.03,247700.0,43.6785,43.7154,43.6478,43.697,247700.0
2011-06-27 13:40:00,71.02,71.07,70.95,71.04,302200.0,43.6908,43.7216,43.6478,43.7031,302200.0
2011-06-27 13:50:00,71.04,71.16,71.02,71.15,380600.0,43.7031,43.777,43.6908,43.7708,380600.0
2011-06-27 14:00:00,71.16,71.44,71.16,71.43,868500.0,43.777,43.9492,43.777,43.9431,868500.0
2011-06-27 14:10:00,71.44,71.56,71.39,71.53,504900.0,43.9492,44.023,43.9185,44.0046,504900.0
2011-06-27 14:20:00,71.54,71.59,71.48,71.57,268400.0,44.0107,44.0415,43.9738,44.0292,268400.0
2011-06-27 14:30:00,71.58,71.72,71.56,71.71,439900.0,44.0353,44.1215,44.023,44.1153,439900.0
2011-06-27 14:40:00,71.72,71.75,71.33,71.68,376300.0,44.1215,44.1399,43.8815,44.0969,376300.0
2011-06-27 14:50:00,71.68,71.71,71.57,71.58,342500.0,44.0969,44.1153,44.0292,44.0353,342500.0
2011-06-27 15:00:00,71.58,71.7,71.52,71.52,348000.0,44.0353,44.1092,43.9984,43.9984,348000.0
2011-06-27 15:10:00,71.52,71.65,71.5,71.63,462100.0,43.9984,44.0784,43.9861,44.0661,462100.0
2011-06-27 15:20:00,71.63,71.73,71.59,71.61,377000.0,44.0661,44.1276,44.0415,44.0538,377000.0
2011-06-27 15:30:00,71.61,71.66,71.52,71.53,427700.0,44.0538,44.0846,43.9984,44.0046,427700.0
2011-06-27 15:40:00,71.53,71.6,71.44,71.48,964300.0,44.0046,44.0476,43.9492,43.9738,964300.0
2011-06-27 15:50:00,71.48,71.49,71.33,71.36,1360600.0,43.9738,43.98,43.8815,43.9,1360600.0
2011-06-28 09:30:00,71.93,72.18,71.87,72.14,788000.0,44.2507,44.4045,44.2137,44.3798,788000.0
2011-06-28 09:40:00,72.14,72.46,72.13,72.42,775100.0,44.3798,44.5767,44.3737,44.5521,775100.0
2011-06-28 09:50:00,72.43,72.53,72.3,72.52,546200.0,44.5583,44.6198,44.4783,44.6136,546200.0
2011-06-28 10:00:00,72.52,72.78,72.5,72.7,741500.0,44.6136,44.7736,44.6013,44.7244,741500.0
2011-06-28 10:10:00,72.7,72.82,72.65,72.7,422100.0,44.7244,44.7982,44.6936,44.7244,422100.0
2011-06-28 10:20:00,72.7,72.82,72.66,72.82,284600.0,44.7244,44.7982,44.6997,44.7982,284600.0
2011-06-28 10:30:00,72.81,73.02,72.81,72.93,517500.0,44.792,44.9212,44.792,44.8658,517500.0
2011-06-28 10:40:00,72.94,72.94,72.8,72.83,286600.0,44.872,44.872,44.7859,44.8043,286600.0
2011-06-28 10:50:00,72.82,72.89,72.75,72.77,254500.0,44.7982,44.8412,44.7551,44.7674,254500.0
2011-06-28 11:00:00,72.78,72.83,72.73,72.76,251300.0,44.7736,44.8043,44.7428,44.7613,251300.0
2011-06-28 11:10:00,72.77,72.78,72.64,72.72,144100.0,44.7674,44.7736,44.6874,44.7367,144100.0
2011-06-28 11:20:00,72.72,72.83,72.69,72.73,177500.0,44.7367,44.8043,44.7182,44.7428,177500.0
2011-06-28 11:30:00,72.74,72.78,72.72,72.73,141700.0,44.749,44.7736,44.7367,44.7428,141700.0
2011-06-28 11:40:00,72.73,72.92,72.71,72.88,203600.0,44.7428,44.8597,44.7305,44.8351,203600.0
2011-06-28 11:50:00,72.88,72.93,72.83,72.88,270600.0,44.8351,44.8658,44.8043,44.8351,270600.0
2011-06-28 12:00:00,72.89,72.99,72.87,72.88,199700.0,44.8412,44.9028,44.8289,44.8351,199700.0
2011-06-28 12:10:00,72.88,73.0,72.88,72.96,184500.0,44.8351,44.9089,44.8351,44.8843,184500.0
2011-06-28 12:20:00,72.96,73.0,72.95,72.97,228700.0,44.8843,44.9089,44.8782,44.8905,228700.0
2011-06-28 12:30:00,72.99,73.0,72.94,72.97,285700.0,44.9028,44.9089,44.872,44.8905,285700.0
2011-06-28 12:40:00,72.97,73.0,72.91,72.99,263200.0,44.8905,44.9089,44.8535,44.9028,263200.0
2011-06-28 12:50:00,72.99,73.06,72.94,73.03,313100.0,44.9028,44.9458,44.872,44.9274,313100.0
2011-06-28 13:00:00,73.04,73.14,72.99,73.06,479900.0,44.9335,44.995,44.9028,44.9458,479900.0
2011-06-28 13:10:00,73.06,73.08,72.95,73.0,184700.0,44.9458,44.9581,44.8782,44.9089,184700.0
2011-06-28 13:20:00,73.01,73.09,72.98,73.05,97000.0,44.9151,44.9643,44.8966,44.9397,97000.0
2011-06-28 13:30:00,73.05,73.06,72.85,72.92,145500.0,44.9397,44.9458,44.8166,44.8597,145500.0
2011-06-28 13:40:00,72.92,73.05,72.87,73.02,202700.0,44.8597,44.9397,44.8289,44.9212,202700.0
2011-06-28 13:50:00,73.02,73.05,72.97,73.03,103700.0,44.9212,44.9397,44.8905,44.9274,103700.0
2011-06-28 14:00:00,73.02,73.13,72.99,73.08,351800.0,44.9212,44.9889,44.9028,44.9581,351800.0
2011-06-28 14:10:00,73.08,73.19,73.08,73.19,425900.0,44.9581,45.0258,44.9581,45.0258,425900.0
2011-06-28 14:20:00,73.19,73.33,73.17,73.32,329900.0,45.0258,45.1119,45.0135,45.1058,329900.0
2011-06-28 14:30:00,73.32,73.41,73.27,73.4,442900.0,45.1058,45.1611,45.075,45.155,442900.0
2011-06-28 14:40:00,73.4,73.4,73.29,73.31,265000.0,45.155,45.155,45.0873,45.0996,265000.0
2011-06-28 14:50:00,73.31,73.41,73.29,73.37,313800.0,45.0996,45.1611,45.0873,45.1365,313800.0
2011-06-28 15:00:00,73.38,73.42,73.32,73.38,245600.0,45.1427,45.1673,45.1058,45.1427,245600.0
2011-06-28 15:10:00,73.38,73.39,73.22,73.24,434600.0,45.1427,45.1488,45.0443,45.0566,434600.0
2011-06-28 15:20:00,73.24,73.25,73.17,73.2,290300.0,45.0566,45.0627,45.0135,45.0319,290300.0
2011-06-28 15:30:00,73.21,73.24,73.1,73.14,385600.0,45.0381,45.0566,44.9704,44.995,385600.0
2011-06-28 15:40:00,73.15,73.35,73.15,73.29,548600.0,45.0012,45.1242,45.0012,45.0873,548600.0
2011-06-28 15:50:00,73.3,73.38,73.3,73.35,1361000.0,45.0935,45.1427,45.0935,45.1242,1361000.0
2011-06-29 09:30:00,73.63,73.84,73.45,73.64,1169500.0,45.2965,45.4257,45.1857,45.3026,1169500.0
2011-06-29 09:40:00,73.64,73.77,73.57,73.67,651400.0,45.3026,45.3826,45.2596,45.3211,651400.0
2011-06-29 09:50:00,73.67,73.79,73.51,73.67,420600.0,45.3211,45.3949,45.2227,45.3211,420600.0
2011-06-29 10:00:00,73.67,73.75,73.28,73.31,888300.0,45.3211,45.3703,45.0812,45.0996,888300.0
2011-06-29 10:10:00,73.32,73.72,73.28,73.66,430000.0,45.1058,45.3518,45.0812,45.3149,430000.0
2011-06-29 10:20:00,73.66,73.81,73.65,73.8,221100.0,45.3149,45.4072,45.3088,45.4011,221100.0
2011-06-29 10:30:00,73.81,74.2,73.74,74.19,1499800.0,45.4072,45.6471,45.3642,45.641,1499800.0
2011-06-29 10:40:00,74.2,74.43,74.2,74.34,1216900.0,45.6471,45.7886,45.6471,45.7333,1216900.0
2011-06-29 10:50:00,74.33,74.51,74.17,74.49,712400.0,45.7271,45.8378,45.6287,45.8255,712400.0
2011-06-29 11:00:00,74.48,74.6,74.42,74.54,551400.0,45.8194,45.8932,45.7825,45.8563,551400.0
2011-06-29 11:10:00,74.55,74.61,74.41,74.54,349900.0,45.8625,45.8994,45.7763,45.8563,349900.0
2011-06-29 11:20:00,74.54,74.76,74.53,74.69,448600.0,45.8563,45.9916,45.8502,45.9486,448600.0
2011-06-29 11:30:00,74.7,74.72,74.5,74.53,167100.0,45.9547,45.967,45.8317,45.8502,167100.0
2011-06-29 11:40:00,74.53,74.58,74.48,74.48,179100.0,45.8502,45.8809,45.8194,45.8194,179100.0
2011-06-29 11:50:00,74.49,74.59,74.45,74.58,222000.0,45.8255,45.8871,45.8009,45.8809,222000.0
2011-06-29 12:00:00,74.58,74.69,74.52,74.61,155400.0,45.8809,45.9486,45.844,45.8994,155400.0
2011-06-29 12:10:00,74.61,74.63,74.52,74.57,152800.0,45.8994,45.9117,45.844,45.8748,152800.0
2011-06-29 12:20:00,74.57,74.58,74.47,74.51,171600.0,45.8748,45.8809,45.8132,45.8378,171600.0
2011-06-29 12:30:00,74.52,74.54,74.47,74.51,120200.0,45.844,45.8563,45.8132,45.8378,120200.0
2011-06-29 12:40:00,74.5,74.62,74.46,74.62,100000.0,45.8317,45.9055,45.8071,45.9055,100000.0
2011-06-29 12:50:00,74.63,74.64,74.51,74.52,89400.0,45.9117,45.9178,45.8378,45.844,89400.0
2011-06-29 13:00:00,74.51,74.57,74.47,74.57,141500.0,45.8378,45.8748,45.8132,45.8748,141500.0
2011-06-29 13:10:00,74.57,74.7,74.56,74.63,263800.0,45.8748,45.9547,45.8686,45.9117,263800.0
2011-06-29 13:20:00,74.63,74.64,74.56,74.6,117000.0,45.9117,45.9178,45.8686,45.8932,117000.0
2011-06-29 13:30:00,74.61,74.7,74.56,74.6,130300.0,45.8994,45.9547,45.8686,45.8932,130300.0
2011-06-29 13:40:00,74.61,74.66,74.55,74.55,168100.0,45.8994,45.9301,45.8625,45.8625,168100.0
2011-06-29 13:50:00,74.56,74.56,74.38,74.43,179400.0,45.8686,45.8686,45.7579,45.7886,179400.0
2011-06-29 14:00:00,74.42,74.45,74.21,74.22,690500.0,45.7825,45.8009,45.6533,45.6594,690500.0
2011-06-29 14:10:00,74.21,74.25,74.13,74.24,372000.0,45.6533,45.6779,45.6041,45.6717,372000.0
2011-06-29 14:20:00,74.25,74.25,74.03,74.15,428100.0,45.6779,45.6779,45.5426,45.6164,428100.0
2011-06-29 14:30:00,74.16,74.24,74.03,74.04,464100.0,45.6225,45.6717,45.5426,45.5487,464100.0
2011-06-29 14:40:00,74.03,74.05,73.9,73.95,1006200.0,45.5426,45.5549,45.4626,45.4933,1006200.0
2011-06-29 14:50:00,73.95,74.19,73.94,74.17,567100.0,45.4933,45.641,45.4872,45.6287,567100.0
2011-06-29 15:00:00,74.17,74.29,74.13,74.18,323800.0,45.6287,45.7025,45.6041,45.6348,323800.0
2011-06-29 15:10:00,74.17,74.25,74.1,74.15,337900.0,45.6287,45.6779,45.5856,45.6164,337900.0
2011-06-29 15:20:00,74.15,74.38,74.05,74.18,420700.0,45.6164,45.7579,45.5549,45.6348,420700.0
2011-06-29 15:30:00,74.19,74.34,74.16,74.32,327100.0,45.641,45.7333,45.6225,45.721,327100.0
2011-06-29 15:40:00,74.31,74.38,74.17,74.26,743600.0,45.7148,45.7579,45.6287,45.6841,743600.0
2011-06-29 15:50:00,74.26,74.43,74.21,74.27,1600700.0,45.6841,45.7886,45.6533,45.6902,1600700.0
2011-06-30 09:30:00,74.5,74.85,74.49,74.68,549200.0,45.8317,46.047,45.8255,45.9424,549200.0
2011-06-30 09:40:00,74.69,75.26,74.61,74.99,1096800.0,45.9486,46.2992,45.8994,46.1331,1096800.0
2011-06-30 09:50:00,75.0,75.19,75.0,75.12,675000.0,46.1393,46.2562,46.1393,46.2131,675000.0
2011-06-30 10:00:00,75.12,75.33,75.11,75.12,714700.0,46.2131,46.3423,46.207,46.2131,714700.0
2011-06-30 10:10:00,75.12,75.16,74.97,75.01,453500.0,46.2131,46.2377,46.1208,46.1454,453500.0
2011-06-30 10:20:00,75.0,75.26,75.0,75.15,406900.0,46.1393,46.2992,46.1393,46.2316,406900.0
2011-06-30 10:30:00,75.16,75.24,75.12,75.18,381000.0,46.2377,46.2869,46.2131,46.25,381000.0
2011-06-30 10:40:00,75.18,75.2,74.94,75.06,336100.0,46.25,46.2623,46.1024,46.1762,336100.0
2011-06-30 10:50:00,75.06,75.19,74.98,75.03,366800.0,46.1762,46.2562,46.127,46.1577,366800.0
2011-06-30 11:00:00,75.03,75.26,75.03,75.19,470000.0,46.1577,46.2992,46.1577,46.2562,470000.0
2011-06-30 11:10:00,75.19,75.25,75.11,75.2,270100.0,46.2562,46.2931,46.207,46.2623,270100.0
2011-06-30 11:20:00,75.21,75.25,75.11,75.2,290800.0,46.2685,46.2931,46.207,46.2623,290800.0
2011-06-30 11:30:00,75.21,75.32,75.19,75.22,659500.0,46.2685,46.3362,46.2562,46.2746,659500.0
2011-06-30 11:40:00,75.21,75.24,75.16,75.22,280400.0,46.2685,46.2869,46.2377,46.2746,280400.0
2011-06-30 11:50:00,75.22,75.36,75.21,75.31,346200.0,46.2746,46.3608,46.2685,46.33,346200.0
2011-06-30 12:00:00,75.31,75.35,75.2,75.31,477900.0,46.33,46.3546,46.2623,46.33,477900.0
2011-06-30 12:10:00,75.31,75.32,75.24,75.28,115200.0,46.33,46.3362,46.2869,46.3115,115200.0
2011-06-30 12:20:00,75.28,75.32,75.23,75.24,160000.0,46.3115,46.3362,46.2808,46.2869,160000.0
2011-06-30 12:30:00,75.24,75.24,74.94,74.97,1387400.0,46.2869,46.2869,46.1024,46.1208,1387400.0
2011-06-30 12:40:00,74.97,75.05,74.88,74.98,454700.0,46.1208,46.1701,46.0655,46.127,454700.0
2011-06-30 12:50:00,74.99,75.0,74.86,74.92,400900.0,46.1331,46.1393,46.0532,46.0901,400900.0
2011-06-30 13:00:00,74.92,74.98,74.9,74.9,269300.0,46.0901,46.127,46.0778,46.0778,269300.0
2011-06-30 13:10:00,74.91,74.91,74.79,74.85,235400.0,46.0839,46.0839,46.0101,46.047,235400.0
2011-06-30 13:20:00,74.84,74.89,74.76,74.87,518800.0,46.0409,46.0716,45.9916,46.0593,518800.0
2011-06-30 13:30:00,74.87,74.9,74.77,74.82,110800.0,46.0593,46.0778,45.9978,46.0286,110800.0
2011-06-30 13:40:00,74.82,74.96,74.79,74.95,224700.0,46.0286,46.1147,46.0101,46.1085,224700.0
2011-06-30 13:50:00,74.95,75.08,74.93,75.04,124700.0,46.1085,46.1885,46.0962,46.1639,124700.0
2011-06-30 14:00:00,75.04,75.08,74.97,75.02,91700.0,46.1639,46.1885,46.1208,46.1516,91700.0
2011-06-30 14:10:00,75.03,75.08,74.99,75.02,56500.0,46.1577,46.1885,46.1331,46.1516,56500.0
2011-06-30 14:20:00,75.03,75.14,74.99,75.01,341400.0,46.1577,46.2254,46.1331,46.1454,341400.0
2011-06-30 14:30:00,75.01,75.2,75.01,75.1,403800.0,46.1454,46.2623,46.1454,46.2008,403800.0
2011-06-30 14:40:00,75.1,75.17,75.03,75.04,164200.0,46.2008,46.2439,46.1577,46.1639,164200.0
2011-06-30 14:50:00,75.04,75.19,75.04,75.05,198400.0,46.1639,46.2562,46.1639,46.1701,198400.0
2011-06-30 15:00:00,75.05,75.08,74.97,75.04,247500.0,46.1701,46.1885,46.1208,46.1639,247500.0
2011-06-30 15:10:00,75.04,75.09,74.96,75.08,187600.0,46.1639,46.1947,46.1147,46.1885,187600.0
2011-06-30 15:20:00,75.08,75.16,75.08,75.16,292200.0,46.1885,46.2377,46.1885,46.2377,292200.0
2011-06-30 15:30:00,75.16,75.31,75.15,75.3,526000.0,46.2377,46.33,46.2316,46.3238,526000.0
2011-06-30 15:40:00,75.3,75.42,75.27,75.4,1062200.0,46.3238,46.3977,46.3054,46.3854,1062200.0
2011-06-30 15:50:00,75.4,75.42,75.29,75.31,2073900.0,46.3854,46.3977,46.3177,46.33,2073900.0
2011-07-01 09:30:00,75.19,75.28,74.55,74.56,983800.0,46.2562,46.3115,45.8625,45.8686,983800.0
2011-07-01 09:40:00,74.56,74.71,74.55,74.62,727700.0,45.8686,45.9609,45.8625,45.9055,727700.0
2011-07-01 09:50:00,74.62,74.78,74.6,74.78,347900.0,45.9055,46.0039,45.8932,46.0039,347900.0
2011-07-01 10:00:00,74.78,75.38,74.76,75.19,1069000.0,46.0039,46.3731,45.9916,46.2562,1069000.0
2011-07-01 10:10:00,75.18,75.38,75.18,75.29,875300.0,46.25,46.3731,46.25,46.3177,875300.0
2011-07-01 10:20:00,75.29,75.47,75.25,75.43,423300.0,46.3177,46.4284,46.2931,46.4038,423300.0
2011-07-01 10:30:00,75.43,75.71,75.36,75.69,503800.0,46.4038,46.5761,46.3608,46.5638,503800.0
2011-07-01 10:40:00,75.7,75.73,75.42,75.47,315300.0,46.5699,46.5884,46.3977,46.4284,315300.0
2011-07-01 10:50:00,75.47,75.58,75.44,75.51,362300.0,46.4284,46.4961,46.41,46.453,362300.0
2011-07-01 11:00:00,75.51,75.58,75.42,75.48,371800.0,46.453,46.4961,46.3977,46.4346,371800.0
2011-07-01 11:10:00,75.49,75.61,75.45,75.57,336000.0,46.4407,46.5146,46.4161,46.49,336000.0
2011-07-01 11:20:00,75.56,75.69,75.54,75.54,331300.0,46.4838,46.5638,46.4715,46.4715,331300.0
2011-07-01 11:30:00,75.54,75.69,75.47,75.47,236600.0,46.4715,46.5638,46.4284,46.4284,236600.0
2011-07-01 11:40:00,75.47,75.52,75.41,75.41,188600.0,46.4284,46.4592,46.3915,46.3915,188600.0
2011-07-01 11:50:00,75.41,75.53,75.37,75.45,233200.0,46.3915,46.4653,46.3669,46.4161,233200.0
2011-07-01 12:00:00,75.45,75.52,75.41,75.44,138600.0,46.4161,46.4592,46.3915,46.41,138600.0
2011-07-01 12:10:00,75.45,75.55,75.45,75.51,217900.0,46.4161,46.4776,46.4161,46.453,217900.0
2011-07-01 12:20:00,75.51,75.62,75.47,75.56,143200.0,46.453,46.5207,46.4284,46.4838,143200.0
2011-07-01 12:30:00,75.56,75.58,75.47,75.53,76400.0,46.4838,46.4961,46.4284,46.4653,76400.0
2011-07-01 12:40:00,75.52,75.55,75.5,75.53,55300.0,46.4592,46.4776,46.4469,46.4653,55300.0
2011-07-01 12:50:00,75.53,75.61,75.49,75.6,100200.0,46.4653,46.5146,46.4407,46.5084,100200.0
2011-07-01 13:00:00,75.6,75.73,75.56,75.71,188800.0,46.5084,46.5884,46.4838,46.5761,188800.0
2011-07-01 13:10:00,75.72,75.72,75.62,75.63,73400.0,46.5822,46.5822,46.5207,46.5269,73400.0
2011-07-01 13:20:00,75.63,75.72,75.62,75.72,102100.0,46.5269,46.5822,46.5207,46.5822,102100.0
2011-07-01 13:30:00,75.72,75.86,75.66,75.86,320500.0,46.5822,46.6684,46.5453,46.6684,320500.0
2011-07-01 13:40:00,75.85,75.86,75.77,75.79,260500.0,46.6622,46.6684,46.613,46.6253,260500.0
2011-07-01 13:50:00,75.8,75.95,75.77,75.95,519800.0,46.6314,46.7237,46.613,46.7237,519800.0
2011-07-01 14:00:00,75.96,75.96,75.84,75.86,340700.0,46.7299,46.7299,46.6561,46.6684,340700.0
2011-07-01 14:10:00,75.86,75.95,75.86,75.93,114600.0,46.6684,46.7237,46.6684,46.7114,114600.0
2011-07-01 14:20:00,75.92,76.01,75.89,75.98,222100.0,46.7053,46.7606,46.6868,46.7422,222100.0
2011-07-01 14:30:00,75.98,76.07,75.96,76.03,170400.0,46.7422,46.7975,46.7299,46.7729,170400.0
2011-07-01 14:40:00,76.03,76.09,75.98,76.06,190400.0,46.7729,46.8098,46.7422,46.7914,190400.0
2011-07-01 14:50:00,76.06,76.1,76.01,76.08,167400.0,46.7914,46.816,46.7606,46.8037,167400.0
2011-07-01 15:00:00,76.07,76.1,76.02,76.03,218300.0,46.7975,46.816,46.7668,46.7729,218300.0
2011-07-01 15:10:00,76.02,76.11,75.94,75.94,252300.0,46.7668,46.8222,46.7176,46.7176,252300.0
2011-07-01 15:20:00,75.94,75.98,75.86,75.95,305000.0,46.7176,46.7422,46.6684,46.7237,305000.0
2011-07-01 15:30:00,75.94,76.08,75.89,76.08,313900.0,46.7176,46.8037,46.6868,46.8037,313900.0
2011-07-01 15:40:00,76.06,76.14,76.04,76.07,494400.0,46.7914,46.8406,46.7791,46.7975,494400.0
2011-07-01 15:50:00,76.08,76.13,76.0,76.05,1090600.0,46.8037,46.8345,46.7545,46.7852,1090600.0
2011-07-05 09:30:00,76.05,76.38,75.97,76.33,1112800.0,46.7852,46.9883,46.736,46.9575,1112800.0
2011-07-05 09:40:00,76.33,76.77,76.28,76.63,1464900.0,46.9575,47.2282,46.9267,47.1421,1464900.0
2011-07-05 09:50:00,76.63,76.74,76.59,76.66,535200.0,47.1421,47.2097,47.1174,47.1605,535200.0
2011-07-05 10:00:00,76.67,76.83,76.55,76.76,929300.0,47.1667,47.2651,47.0928,47.222,929300.0
2011-07-05 10:10:00,76.77,76.83,76.54,76.56,445200.0,47.2282,47.2651,47.0867,47.099,445200.0
2011-07-05 10:20:00,76.56,76.62,76.44,76.55,507300.0,47.099,47.1359,47.0252,47.0928,507300.0
2011-07-05 10:30:00,76.54,76.65,76.53,76.58,381400.0,47.0867,47.1544,47.0805,47.1113,381400.0
2011-07-05 10:40:00,76.59,76.66,76.52,76.53,259700.0,47.1174,47.1605,47.0744,47.0805,259700.0
2011-07-05 10:50:00,76.53,76.6,76.5,76.58,463800.0,47.0805,47.1236,47.0621,47.1113,463800.0
2011-07-05 11:00:00,76.58,76.67,76.46,76.49,333800.0,47.1113,47.1667,47.0375,47.0559,333800.0
2011-07-05 11:10:00,76.49,76.63,76.46,76.59,170700.0,47.0559,47.1421,47.0375,47.1174,170700.0
2011-07-05 11:20:00,76.59,76.62,76.42,76.47,114900.0,47.1174,47.1359,47.0129,47.0436,114900.0
2011-07-05 11:30:00,76.46,76.64,76.43,76.53,388300.0,47.0375,47.1482,47.019,47.0805,388300.0
2011-07-05 11:40:00,76.53,76.62,76.42,76.61,552600.0,47.0805,47.1359,47.0129,47.1297,552600.0
2011-07-05 11:50:00,76.62,76.68,76.58,76.65,439300.0,47.1359,47.1728,47.1113,47.1544,439300.0
2011-07-05 12:00:00,76.65,76.76,76.62,76.74,461600.0,47.1544,47.222,47.1359,47.2097,461600.0
2011-07-05 12:10:00,76.75,76.79,76.65,76.67,170600.0,47.2159,47.2405,47.1544,47.1667,170600.0
2011-07-05 12:20:00,76.66,76.73,76.62,76.73,207300.0,47.1605,47.2036,47.1359,47.2036,207300.0
2011-07-05 12:30:00,76.74,76.76,76.68,76.69,133900.0,47.2097,47.222,47.1728,47.179,133900.0
2011-07-05 12:40:00,76.69,76.76,76.61,76.63,168600.0,47.179,47.222,47.1297,47.1421,168600.0
2011-07-05 12:50:00,76.63,76.74,76.63,76.7,299000.0,47.1421,47.2097,47.1421,47.1851,299000.0
2011-07-05 13:00:00,76.7,76.79,76.67,76.76,236100.0,47.1851,47.2405,47.1667,47.222,236100.0
2011-07-05 13:10:00,76.76,76.84,76.71,76.81,244200.0,47.222,47.2712,47.1913,47.2528,244200.0
2011-07-05 13:20:00,76.82,76.83,76.77,76.78,151200.0,47.2589,47.2651,47.2282,47.2343,151200.0
2011-07-05 13:30:00,76.77,76.79,76.74,76.78,107700.0,47.2282,47.2405,47.2097,47.2343,107700.0
2011-07-05 13:40:00,76.78,76.87,76.77,76.87,204400.0,47.2343,47.2897,47.2282,47.2897,204400.0
2011-07-05 13:50:00,76.87,76.87,76.78,76.78,267400.0,47.2897,47.2897,47.2343,47.2343,267400.0
2011-07-05 14:00:00,76.78,76.79,76.46,76.52,510400.0,47.2343,47.2405,47.0375,47.0744,510400.0
2011-07-05 14:10:00,76.52,76.58,76.39,76.41,252000.0,47.0744,47.1113,46.9944,47.0067,252000.0
2011-07-05 14:20:00,76.42,76.43,76.24,76.32,215600.0,47.0129,47.019,46.9021,46.9513,215600.0
2011-07-05 14:30:00,76.32,76.51,76.26,76.5,205300.0,46.9513,47.0682,46.9144,47.0621,205300.0
2011-07-05 14:40:00,76.5,76.52,76.43,76.45,128800.0,47.0621,47.0744,47.019,47.0313,128800.0
2011-07-05 14:50:00,76.46,76.54,76.38,76.53,176800.0,47.0375,47.0867,46.9883,47.0805,176800.0
2011-07-05 15:00:00,76.53,76.63,76.43,76.63,182600.0,47.0805,47.1421,47.019,47.1421,182600.0
2011-07-05 15:10:00,76.63,76.63,76.47,76.52,121000.0,47.1421,47.1421,47.0436,47.0744,121000.0
2011-07-05 15:20:00,76.53,76.77,76.51,76.73,400300.0,47.0805,47.2282,47.0682,47.2036,400300.0
2011-07-05 15:30:00,76.73,76.8,76.58,76.61,440500.0,47.2036,47.2466,47.1113,47.1297,440500.0
2011-07-05 15:40:00,76.6,76.62,76.44,76.46,317700.0,47.1236,47.1359,47.0252,47.0375,317700.0
2011-07-05 15:50:00,76.47,76.53,76.41,76.51,954700.0,47.0436,47.0805,47.0067,47.0682,954700.0
2011-07-06 09:30:00,76.37,76.5,76.27,76.31,889700.0,46.9821,47.0621,46.9206,46.9452,889700.0
2011-07-06 09:40:00,76.31,76.34,76.14,76.23,488500.0,46.9452,46.9636,46.8406,46.896,488500.0
2011-07-06 09:50:00,76.23,76.27,76.11,76.14,193900.0,46.896,46.9206,46.8222,46.8406,193900.0
2011-07-06 10:00:00,76.13,76.28,75.8,75.95,623700.0,46.8345,46.9267,46.6314,46.7237,623700.0
2011-07-06 10:10:00,75.95,76.01,75.71,75.75,654100.0,46.7237,46.7606,46.5761,46.6007,654100.0
2011-07-06 10:20:00,75.75,76.03,75.75,76.01,247100.0,46.6007,46.7729,46.6007,46.7606,247100.0
2011-07-06 10:30:00,76.03,76.22,75.97,76.2,295200.0,46.7729,46.8898,46.736,46.8775,295200.0
2011-07-06 10:40:00,76.2,76.22,76.05,76.18,383800.0,46.8775,46.8898,46.7852,46.8652,383800.0
2011-07-06 10:50:00,76.19,76.33,76.13,76.23,343300.0,46.8714,46.9575,46.8345,46.896,343300.0
2011-07-06 11:00:00,76.23,76.27,76.02,76.05,241800.0,46.896,46.9206,46.7668,46.7852,241800.0
2011-07-06 11:10:00,76.05,76.16,76.03,76.14,233000.0,46.7852,46.8529,46.7729,46.8406,233000.0
2011-07-06 11:20:00,76.15,76.24,76.09,76.22,178800.0,46.8468,46.9021,46.8098,46.8898,178800.0
2011-07-06 11:30:00,76.22,76.32,76.13,76.2,496300.0,46.8898,46.9513,46.8345,46.8775,496300.0
2011-07-06 11:40:00,76.21,76.36,76.21,76.32,180200.0,46.8837,46.976,46.8837,46.9513,180200.0
2011-07-06 11:50:00,76.31,76.37,76.26,76.31,214700.0,46.9452,46.9821,46.9144,46.9452,214700.0
2011-07-06 12:00:00,76.31,76.37,76.27,76.28,145000.0,46.9452,46.9821,46.9206,46.9267,145000.0
2011-07-06 12:10:00,76.28,76.38,76.26,76.38,93600.0,46.9267,46.9883,46.9144,46.9883,93600.0
2011-07-06 12:20:00,76.37,76.38,76.28,76.32,178900.0,46.9821,46.9883,46.9267,46.9513,178900.0
2011-07-06 12:30:00,76.33,76.36,76.24,76.36,252400.0,46.9575,46.976,46.9021,46.976,252400.0
2011-07-06 12:40:00,76.36,76.37,76.23,76.26,122600.0,46.976,46.9821,46.896,46.9144,122600.0
2011-07-06 12:50:00,76.25,76.37,76.22,76.35,131200.0,46.9083,46.9821,46.8898,46.9698,131200.0
2011-07-06 13:00:00,76.35,76.35,76.18,76.19,112200.0,46.9698,46.9698,46.8652,46.8714,112200.0
2011-07-06 13:10:00,76.19,76.23,76.11,76.19,112900.0,46.8714,46.896,46.8222,46.8714,112900.0
2011-07-06 13:20:00,76.19,76.23,76.08,76.12,220700.0,46.8714,46.896,46.8037,46.8283,220700.0
2011-07-06 13:30:00,76.12,76.2,76.08,76.2,101500.0,46.8283,46.8775,46.8037,46.8775,101500.0
2011-07-06 13:40:00,76.19,76.24,76.15,76.17,86000.0,46.8714,46.9021,46.8468,46.8591,86000.0
2011-07-06 13:50:00,76.18,76.28,76.15,76.23,106900.0,46.8652,46.9267,46.8468,46.896,106900.0
2011-07-06 14:00:00,76.23,76.28,76.11,76.13,217100.0,46.896,46.9267,46.8222,46.8345,217100.0
2011-07-06 14:10:00,76.13,76.17,76.07,76.1,358000.0,46.8345,46.8591,46.7975,46.816,358000.0
2011-07-06 14:20:00,76.09,76.14,76.04,76.11,171800.0,46.8098,46.8406,46.7791,46.8222,171800.0
2011-07-06 14:30:00,76.1,76.14,76.04,76.13,116700.0,46.816,46.8406,46.7791,46.8345,116700.0
2011-07-06 14:40:00,76.14,76.26,76.11,76.17,200600.0,46.8406,46.9144,46.8222,46.8591,200600.0
2011-07-06 14:50:00,76.16,76.24,76.08,76.08,250200.0,46.8529,46.9021,46.8037,46.8037,250200.0
2011-07-06 15:00:00,76.08,76.2,76.04,76.18,168200.0,46.8037,46.8775,46.7791,46.8652,168200.0
2011-07-06 15:10:00,76.17,76.21,76.05,76.11,154500.0,46.8591,46.8837,46.7852,46.8222,154500.0
2011-07-06 15:20:00,76.1,76.19,76.07,76.16,177900.0,46.816,46.8714,46.7975,46.8529,177900.0
2011-07-06 15:30:00,76.16,76.2,76.11,76.16,167600.0,46.8529,46.8775,46.8222,46.8529,167600.0
2011-07-06 15:40:00,76.17,76.29,76.17,76.22,472100.0,46.8591,46.9329,46.8591,46.8898,472100.0
2011-07-06 15:50:00,76.21,76.38,76.21,76.38,787000.0,46.8837,46.9883,46.8837,46.9883,787000.0
2011-07-07 09:30:00,77.42,77.45,77.2,77.22,1018600.0,47.6281,47.6465,47.4927,47.505,1018600.0
2011-07-07 09:40:00,77.22,77.39,77.18,77.24,541200.0,47.505,47.6096,47.4804,47.5173,541200.0
2011-07-07 09:50:00,77.23,77.4,77.21,77.32,504600.0,47.5112,47.6157,47.4989,47.5665,504600.0
2011-07-07 10:00:00,77.33,77.38,77.22,77.24,521900.0,47.5727,47.6034,47.505,47.5173,521900.0
2011-07-07 10:10:00,77.25,77.34,77.22,77.31,380400.0,47.5235,47.5788,47.505,47.5604,380400.0
2011-07-07 10:20:00,77.31,77.36,77.18,77.31,231200.0,47.5604,47.5911,47.4804,47.5604,231200.0
2011-07-07 10:30:00,77.31,77.31,77.09,77.19,891900.0,47.5604,47.5604,47.425,47.4866,891900.0
2011-07-07 10:40:00,77.19,77.32,77.17,77.21,427300.0,47.4866,47.5665,47.4743,47.4989,427300.0
2011-07-07 10:50:00,77.21,77.34,77.18,77.32,176900.0,47.4989,47.5788,47.4804,47.5665,176900.0
2011-07-07 11:00:00,77.3,77.32,77.11,77.2,1030600.0,47.5542,47.5665,47.4373,47.4927,1030600.0
2011-07-07 11:10:00,77.2,77.21,77.08,77.12,386600.0,47.4927,47.4989,47.4189,47.4435,386600.0
2011-07-07 11:20:00,77.11,77.21,77.06,77.15,231800.0,47.4373,47.4989,47.4066,47.462,231800.0
2011-07-07 11:30:00,77.16,77.16,76.87,76.94,384200.0,47.4681,47.4681,47.2897,47.3328,384200.0
2011-07-07 11:40:00,76.94,77.0,76.84,76.94,442700.0,47.3328,47.3697,47.2712,47.3328,442700.0
2011-07-07 11:50:00,76.94,77.0,76.91,76.96,180300.0,47.3328,47.3697,47.3143,47.3451,180300.0
2011-07-07 12:00:00,76.95,76.99,76.9,76.98,233000.0,47.3389,47.3635,47.3082,47.3574,233000.0
2011-07-07 12:10:00,76.98,77.1,76.98,77.07,288400.0,47.3574,47.4312,47.3574,47.4127,288400.0
2011-07-07 12:20:00,77.08,77.15,77.06,77.07,138200.0,47.4189,47.462,47.4066,47.4127,138200.0
2011-07-07 12:30:00,77.07,77.13,77.05,77.1,74800.0,47.4127,47.4496,47.4004,47.4312,74800.0
2011-07-07 12:40:00,77.1,77.19,77.09,77.14,76000.0,47.4312,47.4866,47.425,47.4558,76000.0
2011-07-07 12:50:00,77.14,77.18,77.1,77.16,128000.0,47.4558,47.4804,47.4312,47.4681,128000.0
2011-07-07 13:00:00,77.16,77.27,77.09,77.26,355500.0,47.4681,47.5358,47.425,47.5296,355500.0
2011-07-07 13:10:00,77.26,77.28,77.2,77.28,220400.0,47.5296,47.5419,47.4927,47.5419,220400.0
2011-07-07 13:20:00,77.28,77.42,77.26,77.39,344700.0,47.5419,47.6281,47.5296,47.6096,344700.0
2011-07-07 13:30:00,77.4,77.4,77.28,77.39,262900.0,47.6157,47.6157,47.5419,47.6096,262900.0
2011-07-07 13:40:00,77.38,77.44,77.37,77.39,241800.0,47.6034,47.6404,47.5973,47.6096,241800.0
2011-07-07 13:50:00,77.39,77.43,77.36,77.37,161600.0,47.6096,47.6342,47.5911,47.5973,161600.0
2011-07-07 14:00:00,77.37,77.39,77.33,77.39,82700.0,47.5973,47.6096,47.5727,47.6096,82700.0
2011-07-07 14:10:00,77.39,77.5,77.39,77.49,118300.0,47.6096,47.6773,47.6096,47.6711,118300.0
2011-07-07 14:20:00,77.49,77.58,77.48,77.57,1179700.0,47.6711,47.7265,47.665,47.7203,1179700.0
2011-07-07 14:30:00,77.57,77.59,77.51,77.54,121900.0,47.7203,47.7326,47.6834,47.7019,121900.0
2011-07-07 14:40:00,77.54,77.62,77.53,77.57,200100.0,47.7019,47.7511,47.6957,47.7203,200100.0
2011-07-07 14:50:00,77.56,77.61,77.53,77.56,216200.0,47.7142,47.7449,47.6957,47.7142,216200.0
2011-07-07 15:00:00,77.57,77.6,77.54,77.59,329500.0,47.7203,47.7388,47.7019,47.7326,329500.0
2011-07-07 15:10:00,77.59,77.64,77.59,77.61,161600.0,47.7326,47.7634,47.7326,47.7449,161600.0
2011-07-07 15:20:00,77.61,77.65,77.49,77.5,273000.0,47.7449,47.7695,47.6711,47.6773,273000.0
2011-07-07 15:30:00,77.49,77.59,77.45,77.56,639200.0,47.6711,47.7326,47.6465,47.7142,639200.0
2011-07-07 15:40:00,77.56,77.58,77.46,77.48,629000.0,47.7142,47.7265,47.6527,47.665,629000.0
2011-07-07 15:50:00,77.48,77.52,77.37,77.48,2025700.0,47.665,47.6896,47.5973,47.665,2025700.0
2011-07-08 09:30:00,76.19,76.64,76.15,76.57,759800.0,46.8714,47.1482,46.8468,47.1051,759800.0
2011-07-08 09:40:00,76.57,76.73,76.5,76.56,573300.0,47.1051,47.2036,47.0621,47.099,573300.0
2011-07-08 09:50:00,76.57,76.86,76.53,76.68,413800.0,47.1051,47.2835,47.0805,47.1728,413800.0
2011-07-08 10:00:00,76.65,76.66,76.39,76.47,969000.0,47.1544,47.1605,46.9944,47.0436,969000.0
2011-07-08 10:10:00,76.47,76.47,76.08,76.19,1333500.0,47.0436,47.0436,46.8037,46.8714,1333500.0
2011-07-08 10:20:00,76.2,76.46,76.08,76.44,692600.0,46.8775,47.0375,46.8037,47.0252,692600.0
2011-07-08 10:30:00,76.44,76.53,76.23,76.49,509900.0,47.0252,47.0805,46.896,47.0559,509900.0
2011-07-08 10:40:00,76.49,76.52,76.39,76.41,533400.0,47.0559,47.0744,46.9944,47.0067,533400.0
2011-07-08 10:50:00,76.41,76.41,76.29,76.31,895900.0,47.0067,47.0067,46.9329,46.9452,895900.0
2011-07-08 11:00:00,76.31,76.34,76.17,76.24,524200.0,46.9452,46.9636,46.8591,46.9021,524200.0
2011-07-08 11:10:00,76.24,76.27,76.13,76.27,325500.0,46.9021,46.9206,46.8345,46.9206,325500.0
2011-07-08 11:20:00,76.26,76.38,76.26,76.27,281800.0,46.9144,46.9883,46.9144,46.9206,281800.0
2011-07-08 11:30:00,76.28,76.43,76.17,76.42,969000.0,46.9267,47.019,46.8591,47.0129,969000.0
2011-07-08 11:40:00,76.42,76.51,76.4,76.42,216600.0,47.0129,47.0682,47.0006,47.0129,216600.0
2011-07-08 11:50:00,76.42,76.52,76.35,76.47,267700.0,47.0129,47.0744,46.9698,47.0436,267700.0
2011-07-08 12:00:00,76.47,76.54,76.43,76.51,123300.0,47.0436,47.0867,47.019,47.0682,123300.0
2011-07-08 12:10:00,76.49,76.5,76.37,76.41,103000.0,47.0559,47.0621,46.9821,47.0067,103000.0
2011-07-08 12:20:00,76.41,76.45,76.33,76.38,136700.0,47.0067,47.0313,46.9575,46.9883,136700.0
2011-07-08 12:30:00,76.39,76.51,76.38,76.51,72100.0,46.9944,47.0682,46.9883,47.0682,72100.0
2011-07-08 12:40:00,76.5,76.54,76.45,76.53,189000.0,47.0621,47.0867,47.0313,47.0805,189000.0
2011-07-08 12:50:00,76.54,76.54,76.48,76.53,94900.0,47.0867,47.0867,47.0498,47.0805,94900.0
2011-07-08 13:00:00,76.52,76.62,76.48,76.61,145800.0,47.0744,47.1359,47.0498,47.1297,145800.0
2011-07-08 13:10:00,76.62,76.62,76.52,76.57,240300.0,47.1359,47.1359,47.0744,47.1051,240300.0
2011-07-08 13:20:00,76.58,76.7,76.54,76.69,257000.0,47.1113,47.1851,47.0867,47.179,257000.0
2011-07-08 13:30:00,76.7,76.88,76.7,76.77,336200.0,47.1851,47.2959,47.1851,47.2282,336200.0
2011-07-08 13:40:00,76.77,76.85,76.63,76.63,334800.0,47.2282,47.2774,47.1421,47.1421,334800.0
2011-07-08 13:50:00,76.63,76.69,76.6,76.62,242900.0,47.1421,47.179,47.1236,47.1359,242900.0
2011-07-08 14:00:00,76.62,76.7,76.53,76.69,193700.0,47.1359,47.1851,47.0805,47.179,193700.0
2011-07-08 14:10:00,76.68,76.7,76.46,76.56,191100.0,47.1728,47.1851,47.0375,47.099,191100.0
2011-07-08 14:20:00,76.56,76.56,76.44,76.56,191700.0,47.099,47.099,47.0252,47.099,191700.0
2011-07-08 14:30:00,76.56,76.66,76.56,76.62,212500.0,47.099,47.1605,47.099,47.1359,212500.0
2011-07-08 14:40:00,76.63,76.68,76.59,76.67,126700.0,47.1421,47.1728,47.1174,47.1667,126700.0
2011-07-08 14:50:00,76.66,76.72,76.65,76.72,155700.0,47.1605,47.1974,47.1544,47.1974,155700.0
2011-07-08 15:00:00,76.71,76.83,76.68,76.77,371900.0,47.1913,47.2651,47.1728,47.2282,371900.0
2011-07-08 15:10:00,76.78,76.79,76.56,76.57,312200.0,47.2343,47.2405,47.099,47.1051,312200.0
2011-07-08 15:20:00,76.57,76.69,76.56,76.64,197000.0,47.1051,47.179,47.099,47.1482,197000.0
2011-07-08 15:30:00,76.64,76.87,76.63,76.76,441000.0,47.1482,47.2897,47.1421,47.222,441000.0
2011-07-08 15:40:00,76.76,76.81,76.74,76.81,546300.0,47.222,47.2528,47.2097,47.2528,546300.0
2011-07-08 15:50:00,76.8,76.87,76.75,76.82,901400.0,47.2466,47.2897,47.2159,47.2589,901400.0
2011-07-11 09:30:00,75.79,75.79,75.38,75.51,1060100.0,46.6253,46.6253,46.3731,46.453,1060100.0
2011-07-11 09:40:00,75.51,75.56,75.39,75.54,789900.0,46.453,46.4838,46.3792,46.4715,789900.0
2011-07-11 09:50:00,75.54,75.8,75.5,75.56,994200.0,46.4715,46.6314,46.4469,46.4838,994200.0
2011-07-11 10:00:00,75.56,75.6,75.26,75.26,980900.0,46.4838,46.5084,46.2992,46.2992,980900.0
2011-07-11 10:10:00,75.26,75.41,75.15,75.19,639100.0,46.2992,46.3915,46.2316,46.2562,639100.0
2011-07-11 10:20:00,75.19,75.3,75.12,75.17,459600.0,46.2562,46.3238,46.2131,46.2439,459600.0
2011-07-11 10:30:00,75.17,75.2,75.05,75.12,606000.0,46.2439,46.2623,46.1701,46.2131,606000.0
2011-07-11 10:40:00,75.11,75.18,75.04,75.08,523500.0,46.207,46.25,46.1639,46.1885,523500.0
2011-07-11 10:50:00,75.08,75.1,74.78,74.78,710300.0,46.1885,46.2008,46.0039,46.0039,710300.0
2011-07-11 11:00:00,74.79,75.04,74.77,75.03,712300.0,46.0101,46.1639,45.9978,46.1577,712300.0
2011-07-11 11:10:00,75.03,75.17,75.03,75.14,732900.0,46.1577,46.2439,46.1577,46.2254,732900.0
2011-07-11 11:20:00,75.14,75.31,75.13,75.29,503200.0,46.2254,46.33,46.2193,46.3177,503200.0
2011-07-11 11:30:00,75.28,75.36,75.18,75.23,450000.0,46.3115,46.3608,46.25,46.2808,450000.0
2011-07-11 11:40:00,75.23,75.39,75.16,75.36,346300.0,46.2808,46.3792,46.2377,46.3608,346300.0
2011-07-11 11:50:00,75.36,75.39,75.17,75.19,263000.0,46.3608,46.3792,46.2439,46.2562,263000.0
2011-07-11 12:00:00,75.19,75.26,75.14,75.25,144200.0,46.2562,46.2992,46.2254,46.2931,144200.0
2011-07-11 12:10:00,75.25,75.32,75.14,75.32,146700.0,46.2931,46.3362,46.2254,46.3362,146700.0
2011-07-11 12:20:00,75.32,75.4,75.31,75.36,171200.0,46.3362,46.3854,46.33,46.3608,171200.0
2011-07-11 12:30:00,75.36,75.38,75.2,75.29,370300.0,46.3608,46.3731,46.2623,46.3177,370300.0
2011-07-11 12:40:00,75.29,75.35,75.14,75.15,173500.0,46.3177,46.3546,46.2254,46.2316,173500.0
2011-07-11 12:50:00,75.16,75.2,75.14,75.17,157700.0,46.2377,46.2623,46.2254,46.2439,157700.0
2011-07-11 13:00:00,75.17,75.21,75.12,75.13,144400.0,46.2439,46.2685,46.2131,46.2193,144400.0
2011-07-11 13:10:00,75.13,75.13,74.94,74.97,243200.0,46.2193,46.2193,46.1024,46.1208,243200.0
2011-07-11 13:20:00,74.96,75.04,74.95,75.01,254400.0,46.1147,46.1639,46.1085,46.1454,254400.0
2011-07-11 13:30:00,75.01,75.16,75.01,75.12,134800.0,46.1454,46.2377,46.1454,46.2131,134800.0
2011-07-11 13:40:00,75.12,75.15,75.02,75.15,81100.0,46.2131,46.2316,46.1516,46.2316,81100.0
2011-07-11 13:50:00,75.15,75.21,75.08,75.21,81200.0,46.2316,46.2685,46.1885,46.2685,81200.0
2011-07-11 14:00:00,75.2,75.25,75.16,75.22,128500.0,46.2623,46.2931,46.2377,46.2746,128500.0
2011-07-11 14:10:00,75.23,75.26,75.11,75.11,230300.0,46.2808,46.2992,46.207,46.207,230300.0
2011-07-11 14:20:00,75.11,75.21,75.07,75.08,212500.0,46.207,46.2685,46.1824,46.1885,212500.0
2011-07-11 14:30:00,75.08,75.16,74.94,75.16,144100.0,46.1885,46.2377,46.1024,46.2377,144100.0
2011-07-11 14:40:00,75.17,75.17,75.07,75.08,174600.0,46.2439,46.2439,46.1824,46.1885,174600.0
2011-07-11 14:50:00,75.07,75.1,74.98,75.05,268700.0,46.1824,46.2008,46.127,46.1701,268700.0
2011-07-11 15:00:00,75.05,75.09,74.87,74.88,578300.0,46.1701,46.1947,46.0593,46.0655,578300.0
2011-07-11 15:10:00,74.89,75.0,74.82,74.92,273700.0,46.0716,46.1393,46.0286,46.0901,273700.0
2011-07-11 15:20:00,74.92,75.05,74.83,75.05,473500.0,46.0901,46.1701,46.0347,46.1701,473500.0
2011-07-11 15:30:00,75.05,75.11,74.91,74.95,496300.0,46.1701,46.207,46.0839,46.1085,496300.0
2011-07-11 15:40:00,74.95,75.08,74.86,74.9,582700.0,46.1085,46.1885,46.0532,46.0778,582700.0
2011-07-11 15:50:00,74.9,75.11,74.85,75.09,1645000.0,46.0778,46.207,46.047,46.1947,1645000.0
2011-07-12 09:30:00,74.76,75.1,74.7,74.92,890400.0,45.9916,46.2008,45.9547,46.0901,890400.0
2011-07-12 09:40:00,74.92,75.17,74.9,75.06,791100.0,46.0901,46.2439,46.0778,46.1762,791100.0
2011-07-12 09:50:00,75.07,75.32,75.01,75.31,2383500.0,46.1824,46.3362,46.1454,46.33,2383500.0
2011-07-12 10:00:00,75.31,75.31,74.88,74.94,1687600.0,46.33,46.33,46.0655,46.1024,1687600.0
2011-07-12 10:10:00,74.94,75.18,74.87,75.13,466500.0,46.1024,46.25,46.0593,46.2193,466500.0
2011-07-12 10:20:00,75.14,75.21,74.88,75.03,494700.0,46.2254,46.2685,46.0655,46.1577,494700.0
2011-07-12 10:30:00,75.03,75.27,74.9,75.17,614200.0,46.1577,46.3054,46.0778,46.2439,614200.0
2011-07-12 10:40:00,75.18,75.22,74.96,75.02,364000.0,46.25,46.2746,46.1147,46.1516,364000.0
2011-07-12 10:50:00,75.01,75.02,74.82,74.93,357100.0,46.1454,46.1516,46.0286,46.0962,357100.0
2011-07-12 11:00:00,74.94,75.07,74.89,74.96,399600.0,46.1024,46.1824,46.0716,46.1147,399600.0
2011-07-12 11:10:00,74.94,74.98,74.81,74.9,174200.0,46.1024,46.127,46.0224,46.0778,174200.0
2011-07-12 11:20:00,74.9,75.2,74.89,75.13,458600.0,46.0778,46.2623,46.0716,46.2193,458600.0
2011-07-12 11:30:00,75.13,75.22,75.09,75.12,339200.0,46.2193,46.2746,46.1947,46.2131,339200.0
2011-07-12 11:40:00,75.12,75.34,75.1,75.29,218200.0,46.2131,46.3485,46.2008,46.3177,218200.0
2011-07-12 11:50:00,75.29,75.38,75.25,75.3,229200.0,46.3177,46.3731,46.2931,46.3238,229200.0
2011-07-12 12:00:00,75.3,75.4,75.24,75.36,177200.0,46.3238,46.3854,46.2869,46.3608,177200.0
2011-07-12 12:10:00,75.36,75.36,75.2,75.25,173600.0,46.3608,46.3608,46.2623,46.2931,173600.0
2011-07-12 12:20:00,75.25,75.26,75.1,75.14,267500.0,46.2931,46.2992,46.2008,46.2254,267500.0
2011-07-12 12:30:00,75.14,75.23,75.12,75.12,130800.0,46.2254,46.2808,46.2131,46.2131,130800.0
2011-07-12 12:40:00,75.12,75.19,75.08,75.1,146500.0,46.2131,46.2562,46.1885,46.2008,146500.0
2011-07-12 12:50:00,75.1,75.13,75.05,75.11,186500.0,46.2008,46.2193,46.1701,46.207,186500.0
2011-07-12 13:00:00,75.12,75.28,75.07,75.26,139300.0,46.2131,46.3115,46.1824,46.2992,139300.0
2011-07-12 13:10:00,75.25,75.26,75.02,75.15,192400.0,46.2931,46.2992,46.1516,46.2316,192400.0
2011-07-12 13:20:00,75.15,75.18,75.02,75.03,216300.0,46.2316,46.25,46.1516,46.1577,216300.0
2011-07-12 13:30:00,75.03,75.19,75.01,75.19,103400.0,46.1577,46.2562,46.1454,46.2562,103400.0
2011-07-12 13:40:00,75.19,75.2,75.12,75.15,110200.0,46.2562,46.2623,46.2131,46.2316,110200.0
2011-07-12 13:50:00,75.16,75.16,75.09,75.1,127900.0,46.2377,46.2377,46.1947,46.2008,127900.0
2011-07-12 14:00:00,75.1,75.41,75.06,75.37,267500.0,46.2008,46.3915,46.1762,46.3669,267500.0
2011-07-12 14:10:00,75.37,75.79,75.37,75.75,960800.0,46.3669,46.6253,46.3669,46.6007,960800.0
2011-07-12 14:20:00,75.74,75.82,75.57,75.64,441500.0,46.5945,46.6437,46.49,46.533,441500.0
2011-07-12 14:30:00,75.65,75.7,75.41,75.43,425400.0,46.5392,46.5699,46.3915,46.4038,425400.0
2011-07-12 14:40:00,75.44,75.53,75.35,75.5,276100.0,46.41,46.4653,46.3546,46.4469,276100.0
2011-07-12 14:50:00,75.5,75.58,75.38,75.41,417400.0,46.4469,46.4961,46.3731,46.3915,417400.0
2011-07-12 15:00:00,75.42,75.48,75.33,75.36,267500.0,46.3977,46.4346,46.3423,46.3608,267500.0
2011-07-12 15:10:00,75.36,75.4,75.12,75.33,292000.0,46.3608,46.3854,46.2131,46.3423,292000.0
2011-07-12 15:20:00,75.33,75.36,75.08,75.17,406900.0,46.3423,46.3608,46.1885,46.2439,406900.0
2011-07-12 15:30:00,75.17,75.19,74.99,75.18,321700.0,46.2439,46.2562,46.1331,46.25,321700.0
2011-07-12 15:40:00,75.18,75.18,74.78,74.78,754000.0,46.25,46.25,46.0039,46.0039,754000.0
2011-07-12 15:50:00,74.78,74.88,74.76,74.79,1716300.0,46.0039,46.0655,45.9916,46.0101,1716300.0
2011-07-13 09:30:00,75.13,75.57,75.05,75.51,691900.0,46.2193,46.49,46.1701,46.453,691900.0
2011-07-13 09:40:00,75.51,75.59,75.44,75.45,375700.0,46.453,46.5023,46.41,46.4161,375700.0
2011-07-13 09:50:00,75.45,75.45,75.25,75.27,572300.0,46.4161,46.4161,46.2931,46.3054,572300.0
2011-07-13 10:00:00,75.27,75.83,75.26,75.77,1465100.0,46.3054,46.6499,46.2992,46.613,1465100.0
2011-07-13 10:10:00,75.77,76.02,75.75,75.98,950400.0,46.613,46.7668,46.6007,46.7422,950400.0
2011-07-13 10:20:00,75.97,76.13,75.88,75.98,773400.0,46.736,46.8345,46.6807,46.7422,773400.0
2011-07-13 10:30:00,75.98,76.42,75.98,76.36,1104500.0,46.7422,47.0129,46.7422,46.976,1104500.0
2011-07-13 10:40:00,76.36,76.42,76.1,76.14,340700.0,46.976,47.0129,46.816,46.8406,340700.0
2011-07-13 10:50:00,76.15,76.31,76.15,76.3,513500.0,46.8468,46.9452,46.8468,46.939,513500.0
2011-07-13 11:00:00,76.3,76.31,76.15,76.25,826300.0,46.939,46.9452,46.8468,46.9083,826300.0
2011-07-13 11:10:00,76.25,76.32,76.2,76.27,856200.0,46.9083,46.9513,46.8775,46.9206,856200.0
2011-07-13 11:20:00,76.27,76.39,76.25,76.35,248600.0,46.9206,46.9944,46.9083,46.9698,248600.0
2011-07-13 11:30:00,76.34,76.34,76.15,76.16,335600.0,46.9636,46.9636,46.8468,46.8529,335600.0
2011-07-13 11:40:00,76.16,76.24,76.02,76.04,243600.0,46.8529,46.9021,46.7668,46.7791,243600.0
2011-07-13 11:50:00,76.04,76.19,76.02,76.15,223400.0,46.7791,46.8714,46.7668,46.8468,223400.0
2011-07-13 12:00:00,76.15,76.19,76.0,76.08,904100.0,46.8468,46.8714,46.7545,46.8037,904100.0
2011-07-13 12:10:00,76.08,76.25,76.08,76.25,142200.0,46.8037,46.9083,46.8037,46.9083,142200.0
2011-07-13 12:20:00,76.26,76.29,76.21,76.24,123200.0,46.9144,46.9329,46.8837,46.9021,123200.0
2011-07-13 12:30:00,76.24,76.25,76.18,76.23,102500.0,46.9021,46.9083,46.8652,46.896,102500.0
2011-07-13 12:40:00,76.24,76.26,76.11,76.23,215700.0,46.9021,46.9144,46.8222,46.896,215700.0
2011-07-13 12:50:00,76.23,76.24,76.14,76.15,181100.0,46.896,46.9021,46.8406,46.8468,181100.0
2011-07-13 13:00:00,76.15,76.16,76.02,76.1,319900.0,46.8468,46.8529,46.7668,46.816,319900.0
2011-07-13 13:10:00,76.1,76.12,75.97,76.03,140800.0,46.816,46.8283,46.736,46.7729,140800.0
2011-07-13 13:20:00,76.02,76.03,75.96,76.0,103400.0,46.7668,46.7729,46.7299,46.7545,103400.0
2011-07-13 13:30:00,76.02,76.1,76.0,76.09,169900.0,46.7668,46.816,46.7545,46.8098,169900.0
2011-07-13 13:40:00,76.09,76.1,75.9,75.9,96700.0,46.8098,46.816,46.693,46.693,96700.0
2011-07-13 13:50:00,75.9,75.93,75.77,75.85,174000.0,46.693,46.7114,46.613,46.6622,174000.0
2011-07-13 14:00:00,75.85,76.01,75.82,75.98,622000.0,46.6622,46.7606,46.6437,46.7422,622000.0
2011-07-13 14:10:00,75.97,75.97,75.83,75.89,234200.0,46.736,46.736,46.6499,46.6868,234200.0
2011-07-13 14:20:00,75.88,75.89,75.7,75.78,349000.0,46.6807,46.6868,46.5699,46.6191,349000.0
2011-07-13 14:30:00,75.78,75.86,75.77,75.85,164300.0,46.6191,46.6684,46.613,46.6622,164300.0
2011-07-13 14:40:00,75.84,75.85,75.71,75.85,320100.0,46.6561,46.6622,46.5761,46.6622,320100.0
2011-07-13 14:50:00,75.84,75.95,75.82,75.85,135000.0,46.6561,46.7237,46.6437,46.6622,135000.0
2011-07-13 15:00:00,75.85,75.97,75.67,75.75,247700.0,46.6622,46.736,46.5515,46.6007,247700.0
2011-07-13 15:10:00,75.74,75.77,75.38,75.4,476700.0,46.5945,46.613,46.3731,46.3854,476700.0
2011-07-13 15:20:00,75.39,75.51,75.32,75.41,727100.0,46.3792,46.453,46.3362,46.3915,727100.0
2011-07-13 15:30:00,75.4,75.41,75.21,75.21,501600.0,46.3854,46.3915,46.2685,46.2685,501600.0
2011-07-13 15:40:00,75.22,75.3,75.05,75.26,1128600.0,46.2746,46.3238,46.1701,46.2992,1128600.0
2011-07-13 15:50:00,75.25,75.37,75.2,75.34,1555300.0,46.2931,46.3669,46.2623,46.3485,1555300.0
2011-07-14 09:30:00,76.13,76.23,75.88,76.09,1400000.0,46.8345,46.896,46.6807,46.8098,1400000.0
2011-07-14 09:40:00,76.09,76.29,76.08,76.2,789400.0,46.8098,46.9329,46.8037,46.8775,789400.0
2011-07-14 09:50:00,76.2,76.26,76.14,76.18,669500.0,46.8775,46.9144,46.8406,46.8652,669500.0
2011-07-14 10:00:00,76.18,76.23,76.01,76.09,275300.0,46.8652,46.896,46.7606,46.8098,275300.0
2011-07-14 10:10:00,76.1,76.17,76.0,76.16,744200.0,46.816,46.8591,46.7545,46.8529,744200.0
2011-07-14 10:20:00,76.15,76.21,76.09,76.17,303100.0,46.8468,46.8837,46.8098,46.8591,303100.0
2011-07-14 10:30:00,76.17,76.17,75.81,75.89,666900.0,46.8591,46.8591,46.6376,46.6868,666900.0
2011-07-14 10:40:00,75.91,75.96,75.63,75.69,725700.0,46.6991,46.7299,46.5269,46.5638,725700.0
2011-07-14 10:50:00,75.68,75.68,75.4,75.45,934400.0,46.5576,46.5576,46.3854,46.4161,934400.0
2011-07-14 11:00:00,75.45,75.74,75.44,75.68,384700.0,46.4161,46.5945,46.41,46.5576,384700.0
2011-07-14 11:10:00,75.67,75.78,75.51,75.74,362200.0,46.5515,46.6191,46.453,46.5945,362200.0
2011-07-14 11:20:00,75.73,75.74,75.54,75.71,268000.0,46.5884,46.5945,46.4715,46.5761,268000.0
2011-07-14 11:30:00,75.71,75.73,75.25,75.3,738000.0,46.5761,46.5884,46.2931,46.3238,738000.0
2011-07-14 11:40:00,75.3,75.53,75.3,75.48,285400.0,46.3238,46.4653,46.3238,46.4346,285400.0
2011-07-14 11:50:00,75.48,75.53,75.36,75.51,260400.0,46.4346,46.4653,46.3608,46.453,260400.0
2011-07-14 12:00:00,75.51,75.52,75.33,75.41,269000.0,46.453,46.4592,46.3423,46.3915,269000.0
2011-07-14 12:10:00,75.41,75.46,75.16,75.17,884400.0,46.3915,46.4223,46.2377,46.2439,884400.0
2011-07-14 12:20:00,75.17,75.22,75.06,75.19,714300.0,46.2439,46.2746,46.1762,46.2562,714300.0
2011-07-14 12:30:00,75.19,75.33,75.17,75.3,361700.0,46.2562,46.3423,46.2439,46.3238,361700.0
2011-07-14 12:40:00,75.31,75.44,75.31,75.33,204000.0,46.33,46.41,46.33,46.3423,204000.0
2011-07-14 12:50:00,75.34,75.34,75.08,75.19,302000.0,46.3485,46.3485,46.1885,46.2562,302000.0
2011-07-14 13:00:00,75.19,75.23,75.03,75.13,456500.0,46.2562,46.2808,46.1577,46.2193,456500.0
2011-07-14 13:10:00,75.12,75.16,74.82,74.85,422200.0,46.2131,46.2377,46.0286,46.047,422200.0
2011-07-14 13:20:00,74.84,75.2,74.77,75.2,463000.0,46.0409,46.2623,45.9978,46.2623,463000.0
2011-07-14 13:30:00,75.2,75.58,75.15,75.18,904100.0,46.2623,46.4961,46.2316,46.25,904100.0
2011-07-14 13:40:00,75.17,75.32,75.08,75.21,377900.0,46.2439,46.3362,46.1885,46.2685,377900.0
2011-07-14 13:50:00,75.2,75.36,75.06,75.36,257400.0,46.2623,46.3608,46.1762,46.3608,257400.0
2011-07-14 14:00:00,75.37,75.42,75.1,75.17,404200.0,46.3669,46.3977,46.2008,46.2439,404200.0
2011-07-14 14:10:00,75.18,75.42,75.17,75.22,437600.0,46.25,46.3977,46.2439,46.2746,437600.0
2011-07-14 14:20:00,75.22,75.26,75.04,75.13,156300.0,46.2746,46.2992,46.1639,46.2193,156300.0
2011-07-14 14:30:00,75.12,75.21,74.96,75.11,267500.0,46.2131,46.2685,46.1147,46.207,267500.0
2011-07-14 14:40:00,75.11,75.21,75.03,75.07,576700.0,46.207,46.2685,46.1577,46.1824,576700.0
2011-07-14 14:50:00,75.07,75.13,75.02,75.12,362600.0,46.1824,46.2193,46.1516,46.2131,362600.0
2011-07-14 15:00:00,75.13,75.15,74.83,74.86,384900.0,46.2193,46.2316,46.0347,46.0532,384900.0
2011-07-14 15:10:00,74.86,75.0,74.81,74.93,275500.0,46.0532,46.1393,46.0224,46.0962,275500.0
2011-07-14 15:20:00,74.93,75.08,74.84,74.89,254100.0,46.0962,46.1885,46.0409,46.0716,254100.0
2011-07-14 15:30:00,74.89,75.12,74.86,75.07,384500.0,46.0716,46.2131,46.0532,46.1824,384500.0
2011-07-14 15:40:00,75.06,75.1,74.82,74.95,513300.0,46.1762,46.2008,46.0286,46.1085,513300.0
2011-07-14 15:50:00,74.94,74.95,74.75,74.84,1062200.0,46.1024,46.1085,45.9855,46.0409,1062200.0
2011-07-15 09:30:00,75.65,76.27,75.65,76.14,2201300.0,46.5392,46.9206,46.5392,46.8406,2201300.0
2011-07-15 09:40:00,76.15,76.2,75.99,76.1,1141000.0,46.8468,46.8775,46.7483,46.816,1141000.0
2011-07-15 09:50:00,76.1,76.18,75.86,76.04,1073800.0,46.816,46.8652,46.6684,46.7791,1073800.0
2011-07-15 10:00:00,76.04,76.35,76.03,76.14,782300.0,46.7791,46.9698,46.7729,46.8406,782300.0
2011-07-15 10:10:00,76.14,76.2,75.95,75.96,544400.0,46.8406,46.8775,46.7237,46.7299,544400.0
2011-07-15 10:20:00,75.95,75.95,75.72,75.88,451000.0,46.7237,46.7237,46.5822,46.6807,451000.0
2011-07-15 10:30:00,75.87,76.07,75.87,75.94,538700.0,46.6745,46.7975,46.6745,46.7176,538700.0
2011-07-15 10:40:00,75.94,76.28,75.89,76.28,932500.0,46.7176,46.9267,46.6868,46.9267,932500.0
2011-07-15 10:50:00,76.27,76.33,76.02,76.14,458000.0,46.9206,46.9575,46.7668,46.8406,458000.0
2011-07-15 11:00:00,76.15,76.31,76.04,76.29,329800.0,46.8468,46.9452,46.7791,46.9329,329800.0
2011-07-15 11:10:00,76.29,76.53,76.28,76.44,970200.0,46.9329,47.0805,46.9267,47.0252,970200.0
2011-07-15 11:20:00,76.45,76.54,76.43,76.48,304400.0,47.0313,47.0867,47.019,47.0498,304400.0
2011-07-15 11:30:00,76.47,76.59,76.41,76.52,379300.0,47.0436,47.1174,47.0067,47.0744,379300.0
2011-07-15 11:40:00,76.53,76.57,76.46,76.54,403700.0,47.0805,47.1051,47.0375,47.0867,403700.0
2011-07-15 11:50:00,76.55,76.67,76.55,76.56,279100.0,47.0928,47.1667,47.0928,47.099,279100.0
2011-07-15 12:00:00,76.55,76.76,76.53,76.63,510900.0,47.0928,47.222,47.0805,47.1421,510900.0
2011-07-15 12:10:00,76.63,76.69,76.45,76.49,284100.0,47.1421,47.179,47.0313,47.0559,284100.0
2011-07-15 12:20:00,76.49,76.62,76.47,76.6,116000.0,47.0559,47.1359,47.0436,47.1236,116000.0
2011-07-15 12:30:00,76.6,76.64,76.44,76.45,151200.0,47.1236,47.1482,47.0252,47.0313,151200.0
2011-07-15 12:40:00,76.45,76.53,76.36,76.51,187300.0,47.0313,47.0805,46.976,47.0682,187300.0
2011-07-15 12:50:00,76.5,76.61,76.48,76.55,141200.0,47.0621,47.1297,47.0498,47.0928,141200.0
2011-07-15 13:00:00,76.54,76.64,76.48,76.62,217800.0,47.0867,47.1482,47.0498,47.1359,217800.0
2011-07-15 13:10:00,76.64,76.69,76.57,76.57,161300.0,47.1482,47.179,47.1051,47.1051,161300.0
2011-07-15 13:20:00,76.57,76.66,76.56,76.62,242800.0,47.1051,47.1605,47.099,47.1359,242800.0
2011-07-15 13:30:00,76.62,76.67,76.56,76.62,132400.0,47.1359,47.1667,47.099,47.1359,132400.0
2011-07-15 13:40:00,76.63,76.67,76.61,76.62,197400.0,47.1421,47.1667,47.1297,47.1359,197400.0
2011-07-15 13:50:00,76.63,76.66,76.48,76.48,294900.0,47.1421,47.1605,47.0498,47.0498,294900.0
2011-07-15 14:00:00,76.48,76.55,76.47,76.51,210900.0,47.0498,47.0928,47.0436,47.0682,210900.0
2011-07-15 14:10:00,76.5,76.62,76.45,76.6,286200.0,47.0621,47.1359,47.0313,47.1236,286200.0
2011-07-15 14:20:00,76.59,76.59,76.42,76.47,199400.0,47.1174,47.1174,47.0129,47.0436,199400.0
2011-07-15 14:30:00,76.48,76.51,76.39,76.49,196000.0,47.0498,47.0682,46.9944,47.0559,196000.0
2011-07-15 14:40:00,76.49,76.64,76.41,76.59,167700.0,47.0559,47.1482,47.0067,47.1174,167700.0
2011-07-15 14:50:00,76.59,76.63,76.5,76.52,584600.0,47.1174,47.1421,47.0621,47.0744,584600.0
2011-07-15 15:00:00,76.52,76.66,76.49,76.62,245400.0,47.0744,47.1605,47.0559,47.1359,245400.0
2011-07-15 15:10:00,76.63,76.7,76.62,76.64,477400.0,47.1421,47.1851,47.1359,47.1482,477400.0
2011-07-15 15:20:00,76.64,76.83,76.64,76.79,680800.0,47.1482,47.2651,47.1482,47.2405,680800.0
2011-07-15 15:30:00,76.78,76.88,76.78,76.87,484200.0,47.2343,47.2959,47.2343,47.2897,484200.0
2011-07-15 15:40:00,76.87,76.95,76.82,76.86,1418600.0,47.2897,47.3389,47.2589,47.2835,1418600.0
2011-07-15 15:50:00,76.86,76.93,76.84,76.89,3591700.0,47.2835,47.3266,47.2712,47.302,3591700.0
2011-07-18 09:30:00,76.53,76.66,76.31,76.52,798200.0,47.0805,47.1605,46.9452,47.0744,798200.0
2011-07-18 09:40:00,76.52,76.74,76.5,76.57,591400.0,47.0744,47.2097,47.0621,47.1051,591400.0
2011-07-18 09:50:00,76.57,76.69,76.31,76.37,1443800.0,47.1051,47.179,46.9452,46.9821,1443800.0
2011-07-18 10:00:00,76.37,76.43,76.02,76.14,1030700.0,46.9821,47.019,46.7668,46.8406,1030700.0
2011-07-18 10:10:00,76.14,76.39,75.99,76.34,635500.0,46.8406,46.9944,46.7483,46.9636,635500.0
2011-07-18 10:20:00,76.34,76.61,76.32,76.57,319200.0,46.9636,47.1297,46.9513,47.1051,319200.0
2011-07-18 10:30:00,76.57,76.59,76.37,76.4,1037900.0,47.1051,47.1174,46.9821,47.0006,1037900.0
2011-07-18 10:40:00,76.4,76.55,76.4,76.42,431400.0,47.0006,47.0928,47.0006,47.0129,431400.0
2011-07-18 10:50:00,76.42,76.5,76.25,76.39,678200.0,47.0129,47.0621,46.9083,46.9944,678200.0
2011-07-18 11:00:00,76.39,76.48,76.33,76.41,485100.0,46.9944,47.0498,46.9575,47.0067,485100.0
2011-07-18 11:10:00,76.41,76.46,76.36,76.43,316200.0,47.0067,47.0375,46.976,47.019,316200.0
2011-07-18 11:20:00,76.44,76.57,76.38,76.47,225300.0,47.0252,47.1051,46.9883,47.0436,225300.0
2011-07-18 11:30:00,76.46,76.53,76.29,76.34,312800.0,47.0375,47.0805,46.9329,46.9636,312800.0
2011-07-18 11:40:00,76.35,76.37,76.16,76.16,605600.0,46.9698,46.9821,46.8529,46.8529,605600.0
2011-07-18 11:50:00,76.17,76.18,76.0,76.1,591200.0,46.8591,46.8652,46.7545,46.816,591200.0
2011-07-18 12:00:00,76.09,76.2,76.05,76.09,245300.0,46.8098,46.8775,46.7852,46.8098,245300.0
2011-07-18 12:10:00,76.09,76.27,76.09,76.24,189800.0,46.8098,46.9206,46.8098,46.9021,189800.0
2011-07-18 12:20:00,76.24,76.25,76.12,76.17,711100.0,46.9021,46.9083,46.8283,46.8591,711100.0
2011-07-18 12:30:00,76.16,76.28,76.07,76.25,341700.0,46.8529,46.9267,46.7975,46.9083,341700.0
2011-07-18 12:40:00,76.25,76.26,76.1,76.17,383100.0,46.9083,46.9144,46.816,46.8591,383100.0
2011-07-18 12:50:00,76.17,76.29,76.15,76.29,191900.0,46.8591,46.9329,46.8468,46.9329,191900.0
2011-07-18 13:00:00,76.29,76.3,76.12,76.13,393800.0,46.9329,46.939,46.8283,46.8345,393800.0
2011-07-18 13:10:00,76.13,76.18,76.04,76.12,333400.0,46.8345,46.8652,46.7791,46.8283,333400.0
2011-07-18 13:20:00,76.12,76.25,76.11,76.24,141900.0,46.8283,46.9083,46.8222,46.9021,141900.0
2011-07-18 13:30:00,76.23,76.44,76.23,76.4,290000.0,46.896,47.0252,46.896,47.0006,290000.0
2011-07-18 13:40:00,76.41,76.47,76.36,76.45,166400.0,47.0067,47.0436,46.976,47.0313,166400.0
2011-07-18 13:50:00,76.46,76.57,76.36,76.55,235700.0,47.0375,47.1051,46.976,47.0928,235700.0
2011-07-18 14:00:00,76.56,76.56,76.47,76.55,226200.0,47.099,47.099,47.0436,47.0928,226200.0
2011-07-18 14:10:00,76.55,76.57,76.47,76.54,171700.0,47.0928,47.1051,47.0436,47.0867,171700.0
2011-07-18 14:20:00,76.54,76.6,76.44,76.48,209100.0,47.0867,47.1236,47.0252,47.0498,209100.0
2011-07-18 14:30:00,76.48,76.51,76.31,76.35,366100.0,47.0498,47.0682,46.9452,46.9698,366100.0
2011-07-18 14:40:00,76.34,76.47,76.34,76.41,167200.0,46.9636,47.0436,46.9636,47.0067,167200.0
2011-07-18 14:50:00,76.41,76.52,76.35,76.52,150100.0,47.0067,47.0744,46.9698,47.0744,150100.0
2011-07-18 15:00:00,76.52,76.61,76.42,76.44,342100.0,47.0744,47.1297,47.0129,47.0252,342100.0
2011-07-18 15:10:00,76.44,76.46,76.39,76.41,255300.0,47.0252,47.0375,46.9944,47.0067,255300.0
2011-07-18 15:20:00,76.4,76.45,76.32,76.39,264900.0,47.0006,47.0313,46.9513,46.9944,264900.0
2011-07-18 15:30:00,76.38,76.53,76.35,76.53,464500.0,46.9883,47.0805,46.9698,47.0805,464500.0
2011-07-18 15:40:00,76.52,76.53,76.34,76.44,761500.0,47.0744,47.0805,46.9636,47.0252,761500.0
2011-07-18 15:50:00,76.44,76.6,76.43,76.57,1263700.0,47.0252,47.1236,47.019,47.1051,1263700.0
2011-07-19 09:30:00,77.15,77.76,77.09,77.71,2585500.0,47.462,47.8372,47.425,47.8065,2585500.0
2011-07-19 09:40:00,77.72,77.78,77.58,77.58,636600.0,47.8126,47.8495,47.7265,47.7265,636600.0
2011-07-19 09:50:00,77.58,77.8,77.58,77.67,793900.0,47.7265,47.8618,47.7265,47.7819,793900.0
2011-07-19 10:00:00,77.66,77.78,77.64,77.74,746300.0,47.7757,47.8495,47.7634,47.8249,746300.0
2011-07-19 10:10:00,77.76,77.76,77.55,77.69,406600.0,47.8372,47.8372,47.708,47.7942,406600.0
2011-07-19 10:20:00,77.69,77.71,77.58,77.58,647700.0,47.7942,47.8065,47.7265,47.7265,647700.0
2011-07-19 10:30:00,77.58,77.64,77.53,77.54,321700.0,47.7265,47.7634,47.6957,47.7019,321700.0
2011-07-19 10:40:00,77.54,77.61,77.5,77.59,192100.0,47.7019,47.7449,47.6773,47.7326,192100.0
2011-07-19 10:50:00,77.6,77.67,77.55,77.59,188000.0,47.7388,47.7819,47.708,47.7326,188000.0
2011-07-19 11:00:00,77.59,77.62,77.44,77.47,203500.0,47.7326,47.7511,47.6404,47.6588,203500.0
2011-07-19 11:10:00,77.45,77.54,77.41,77.46,150000.0,47.6465,47.7019,47.6219,47.6527,150000.0
2011-07-19 11:20:00,77.46,77.53,77.43,77.51,154300.0,47.6527,47.6957,47.6342,47.6834,154300.0
2011-07-19 11:30:00,77.52,77.53,77.31,77.32,329800.0,47.6896,47.6957,47.5604,47.5665,329800.0
2011-07-19 11:40:00,77.31,77.4,77.22,77.39,396500.0,47.5604,47.6157,47.505,47.6096,396500.0
2011-07-19 11:50:00,77.4,77.46,77.3,77.37,257900.0,47.6157,47.6527,47.5542,47.5973,257900.0
2011-07-19 12:00:00,77.37,77.43,77.29,77.34,270800.0,47.5973,47.6342,47.5481,47.5788,270800.0
2011-07-19 12:10:00,77.33,77.37,77.27,77.33,346100.0,47.5727,47.5973,47.5358,47.5727,346100.0
2011-07-19 12:20:00,77.32,77.34,77.22,77.31,192400.0,47.5665,47.5788,47.505,47.5604,192400.0
2011-07-19 12:30:00,77.31,77.42,77.3,77.31,257300.0,47.5604,47.6281,47.5542,47.5604,257300.0
2011-07-19 12:40:00,77.31,77.34,77.14,77.15,978100.0,47.5604,47.5788,47.4558,47.462,978100.0
2011-07-19 12:50:00,77.14,77.26,77.11,77.18,596000.0,47.4558,47.5296,47.4373,47.4804,596000.0
2011-07-19 13:00:00,77.2,77.24,77.14,77.17,143000.0,47.4927,47.5173,47.4558,47.4743,143000.0
2011-07-19 13:10:00,77.17,77.33,77.12,77.33,463300.0,47.4743,47.5727,47.4435,47.5727,463300.0
2011-07-19 13:20:00,77.33,77.54,77.29,77.54,218600.0,47.5727,47.7019,47.5481,47.7019,218600.0
2011-07-19 13:30:00,77.54,77.71,77.45,77.65,561700.0,47.7019,47.8065,47.6465,47.7695,561700.0
2011-07-19 13:40:00,77.66,77.89,77.62,77.79,782700.0,47.7757,47.9172,47.7511,47.8557,782700.0
2011-07-19 13:50:00,77.78,77.89,77.76,77.87,441900.0,47.8495,47.9172,47.8372,47.9049,441900.0
2011-07-19 14:00:00,77.87,77.88,77.7,77.73,307000.0,47.9049,47.911,47.8003,47.8188,307000.0
2011-07-19 14:10:00,77.74,77.8,77.68,77.71,288800.0,47.8249,47.8618,47.788,47.8065,288800.0
2011-07-19 14:20:00,77.72,77.81,77.65,77.81,144700.0,47.8126,47.868,47.7695,47.868,144700.0
2011-07-19 14:30:00,77.8,77.83,77.76,77.82,151100.0,47.8618,47.8803,47.8372,47.8741,151100.0
2011-07-19 14:40:00,77.81,78.03,77.81,77.97,283700.0,47.868,48.0033,47.868,47.9664,283700.0
2011-07-19 14:50:00,77.98,78.04,77.95,77.96,189100.0,47.9726,48.0095,47.9541,47.9603,189100.0
2011-07-19 15:00:00,77.96,78.06,77.94,77.94,325500.0,47.9603,48.0218,47.948,47.948,325500.0
2011-07-19 15:10:00,77.93,78.01,77.92,77.96,292500.0,47.9418,47.991,47.9356,47.9603,292500.0
2011-07-19 15:20:00,77.96,77.98,77.9,77.96,239900.0,47.9603,47.9726,47.9233,47.9603,239900.0
2011-07-19 15:30:00,77.95,77.97,77.87,77.94,396700.0,47.9541,47.9664,47.9049,47.948,396700.0
2011-07-19 15:40:00,77.94,77.98,77.9,77.93,422200.0,47.948,47.9726,47.9233,47.9418,422200.0
2011-07-19 15:50:00,77.95,78.03,77.89,77.99,1072500.0,47.9541,48.0033,47.9172,47.9787,1072500.0
2011-07-20 09:30:00,78.33,78.36,78.02,78.1,590200.0,48.1879,48.2063,47.9972,48.0464,590200.0
2011-07-20 09:40:00,78.1,78.1,77.85,77.9,935400.0,48.0464,48.0464,47.8926,47.9233,935400.0
2011-07-20 09:50:00,77.89,77.93,77.73,77.83,915200.0,47.9172,47.9418,47.8188,47.8803,915200.0
2011-07-20 10:00:00,77.83,78.03,77.72,77.96,511400.0,47.8803,48.0033,47.8126,47.9603,511400.0
2011-07-20 10:10:00,77.97,78.0,77.67,77.79,364200.0,47.9664,47.9849,47.7819,47.8557,364200.0
2011-07-20 10:20:00,77.78,77.84,77.7,77.77,773300.0,47.8495,47.8864,47.8003,47.8434,773300.0
2011-07-20 10:30:00,77.77,78.06,77.74,78.01,418300.0,47.8434,48.0218,47.8249,47.991,418300.0
2011-07-20 10:40:00,78.01,78.09,77.92,77.97,197800.0,47.991,48.0402,47.9356,47.9664,197800.0
2011-07-20 10:50:00,77.97,78.02,77.9,77.98,116600.0,47.9664,47.9972,47.9233,47.9726,116600.0
2011-07-20 11:00:00,77.97,78.04,77.9,78.0,115000.0,47.9664,48.0095,47.9233,47.9849,115000.0
2011-07-20 11:10:00,78.0,78.02,77.95,77.98,112700.0,47.9849,47.9972,47.9541,47.9726,112700.0
2011-07-20 11:20:00,78.0,78.02,77.91,77.96,136100.0,47.9849,47.9972,47.9295,47.9603,136100.0
2011-07-20 11:30:00,77.97,78.08,77.92,78.01,123100.0,47.9664,48.0341,47.9356,47.991,123100.0
2011-07-20 11:40:00,78.01,78.11,77.81,77.85,183400.0,47.991,48.0525,47.868,47.8926,183400.0
2011-07-20 11:50:00,77.85,77.92,77.81,77.89,110100.0,47.8926,47.9356,47.868,47.9172,110100.0
2011-07-20 12:00:00,77.9,78.03,77.9,77.95,102800.0,47.9233,48.0033,47.9233,47.9541,102800.0
2011-07-20 12:10:00,77.94,78.02,77.87,77.89,157000.0,47.948,47.9972,47.9049,47.9172,157000.0
2011-07-20 12:20:00,77.9,77.91,77.81,77.87,136500.0,47.9233,47.9295,47.868,47.9049,136500.0
2011-07-20 12:30:00,77.87,77.88,77.71,77.72,188800.0,47.9049,47.911,47.8065,47.8126,188800.0
2011-07-20 12:40:00,77.72,77.75,77.65,77.75,103600.0,47.8126,47.8311,47.7695,47.8311,103600.0
2011-07-20 12:50:00,77.76,77.82,77.72,77.75,102100.0,47.8372,47.8741,47.8126,47.8311,102100.0
2011-07-20 13:00:00,77.77,77.83,77.72,77.79,69400.0,47.8434,47.8803,47.8126,47.8557,69400.0
2011-07-20 13:10:00,77.8,77.82,77.74,77.78,51700.0,47.8618,47.8741,47.8249,47.8495,51700.0
2011-07-20 13:20:00,77.78,77.94,77.77,77.94,79600.0,47.8495,47.948,47.8434,47.948,79600.0
2011-07-20 13:30:00,77.94,77.95,77.82,77.92,108100.0,47.948,47.9541,47.8741,47.9356,108100.0
2011-07-20 13:40:00,77.92,77.96,77.87,77.95,68400.0,47.9356,47.9603,47.9049,47.9541,68400.0
2011-07-20 13:50:00,77.95,78.0,77.92,77.99,67800.0,47.9541,47.9849,47.9356,47.9787,67800.0
2011-07-20 14:00:00,78.0,78.01,77.92,77.98,83600.0,47.9849,47.991,47.9356,47.9726,83600.0
2011-07-20 14:10:00,77.98,78.01,77.94,77.99,81500.0,47.9726,47.991,47.948,47.9787,81500.0
2011-07-20 14:20:00,77.99,78.05,77.98,78.0,67800.0,47.9787,48.0156,47.9726,47.9849,67800.0
2011-07-20 14:30:00,78.0,78.0,77.93,77.95,103100.0,47.9849,47.9849,47.9418,47.9541,103100.0
2011-07-20 14:40:00,77.95,77.99,77.76,77.77,126100.0,47.9541,47.9787,47.8372,47.8434,126100.0
2011-07-20 14:50:00,77.77,77.89,77.77,77.89,184200.0,47.8434,47.9172,47.8434,47.9172,184200.0
2011-07-20 15:00:00,77.88,77.95,77.86,77.95,183700.0,47.911,47.9541,47.8987,47.9541,183700.0
2011-07-20 15:10:00,77.95,77.96,77.88,77.9,132500.0,47.9541,47.9603,47.911,47.9233,132500.0
2011-07-20 15:20:00,77.89,77.9,77.8,77.86,235500.0,47.9172,47.9233,47.8618,47.8987,235500.0
2011-07-20 15:30:00,77.85,77.92,77.81,77.92,316100.0,47.8926,47.9356,47.868,47.9356,316100.0
2011-07-20 15:40:00,77.92,77.93,77.7,77.73,579800.0,47.9356,47.9418,47.8003,47.8188,579800.0
2011-07-20 15:50:00,77.72,77.81,77.68,77.77,1316700.0,47.8126,47.868,47.788,47.8434,1316700.0
2011-07-21 09:30:00,78.26,78.46,78.21,78.44,792800.0,48.1448,48.2679,48.1141,48.2555,792800.0
2011-07-21 09:40:00,78.45,78.72,78.41,78.67,623300.0,48.2617,48.4278,48.2371,48.397,623300.0
2011-07-21 09:50:00,78.68,79.14,78.67,79.05,1666300.0,48.4032,48.6862,48.397,48.6308,1666300.0
2011-07-21 10:00:00,79.08,79.28,78.91,79.21,861500.0,48.6493,48.7723,48.5447,48.7292,861500.0
2011-07-21 10:10:00,79.21,79.22,79.01,79.08,627600.0,48.7292,48.7354,48.6062,48.6493,627600.0
2011-07-21 10:20:00,79.08,79.32,79.07,79.27,577000.0,48.6493,48.7969,48.6431,48.7662,577000.0
2011-07-21 10:30:00,79.28,79.32,79.13,79.16,294400.0,48.7723,48.7969,48.68,48.6985,294400.0
2011-07-21 10:40:00,79.15,79.2,79.1,79.14,286300.0,48.6923,48.7231,48.6616,48.6862,286300.0
2011-07-21 10:50:00,79.14,79.26,79.07,79.07,290800.0,48.6862,48.76,48.6431,48.6431,290800.0
2011-07-21 11:00:00,79.08,79.13,78.92,78.96,384400.0,48.6493,48.68,48.5508,48.5754,384400.0
2011-07-21 11:10:00,78.96,79.07,78.92,78.94,255600.0,48.5754,48.6431,48.5508,48.5631,255600.0
2011-07-21 11:20:00,78.95,78.97,78.82,78.94,515900.0,48.5693,48.5816,48.4893,48.5631,515900.0
2011-07-21 11:30:00,78.93,78.99,78.88,78.95,667100.0,48.557,48.5939,48.5262,48.5693,667100.0
2011-07-21 11:40:00,78.95,78.96,78.82,78.89,221400.0,48.5693,48.5754,48.4893,48.5324,221400.0
2011-07-21 11:50:00,78.89,79.03,78.88,78.99,156600.0,48.5324,48.6185,48.5262,48.5939,156600.0
2011-07-21 12:00:00,79.0,79.06,78.95,78.96,107300.0,48.6001,48.637,48.5693,48.5754,107300.0
2011-07-21 12:10:00,78.97,78.97,78.83,78.87,268900.0,48.5816,48.5816,48.4955,48.5201,268900.0
2011-07-21 12:20:00,78.87,78.93,78.81,78.92,120700.0,48.5201,48.557,48.4832,48.5508,120700.0
2011-07-21 12:30:00,78.93,79.06,78.86,78.99,129900.0,48.557,48.637,48.5139,48.5939,129900.0
2011-07-21 12:40:00,78.99,79.3,78.99,79.24,444000.0,48.5939,48.7846,48.5939,48.7477,444000.0
2011-07-21 12:50:00,79.24,79.24,78.96,79.17,524000.0,48.7477,48.7477,48.5754,48.7046,524000.0
2011-07-21 13:00:00,79.17,79.24,79.09,79.12,124200.0,48.7046,48.7477,48.6554,48.6739,124200.0
2011-07-21 13:10:00,79.12,79.22,79.09,79.2,60500.0,48.6739,48.7354,48.6554,48.7231,60500.0
2011-07-21 13:20:00,79.21,79.28,79.15,79.27,118300.0,48.7292,48.7723,48.6923,48.7662,118300.0
2011-07-21 13:30:00,79.25,79.29,79.15,79.28,90600.0,48.7539,48.7785,48.6923,48.7723,90600.0
2011-07-21 13:40:00,79.28,79.29,79.19,79.25,145900.0,48.7723,48.7785,48.7169,48.7539,145900.0
2011-07-21 13:50:00,79.25,79.25,79.14,79.22,97400.0,48.7539,48.7539,48.6862,48.7354,97400.0
2011-07-21 14:00:00,79.22,79.28,79.14,79.19,280800.0,48.7354,48.7723,48.6862,48.7169,280800.0
2011-07-21 14:10:00,79.2,79.21,79.09,79.09,104900.0,48.7231,48.7292,48.6554,48.6554,104900.0
2011-07-21 14:20:00,79.09,79.18,79.08,79.13,778700.0,48.6554,48.7108,48.6493,48.68,778700.0
2011-07-21 14:30:00,79.14,79.2,79.1,79.2,308800.0,48.6862,48.7231,48.6616,48.7231,308800.0
2011-07-21 14:40:00,79.19,79.31,79.18,79.21,254700.0,48.7169,48.7908,48.7108,48.7292,254700.0
2011-07-21 14:50:00,79.21,79.27,79.13,79.24,321100.0,48.7292,48.7662,48.68,48.7477,321100.0
2011-07-21 15:00:00,79.23,79.32,79.17,79.17,254500.0,48.7415,48.7969,48.7046,48.7046,254500.0
2011-07-21 15:10:00,79.17,79.33,79.13,79.31,383900.0,48.7046,48.8031,48.68,48.7908,383900.0
2011-07-21 15:20:00,79.32,79.36,79.25,79.36,230500.0,48.7969,48.8215,48.7539,48.8215,230500.0
2011-07-21 15:30:00,79.36,79.37,79.26,79.29,312200.0,48.8215,48.8277,48.76,48.7785,312200.0
2011-07-21 15:40:00,79.29,79.43,79.29,79.29,577800.0,48.7785,48.8646,48.7785,48.7785,577800.0
2011-07-21 15:50:00,79.29,79.38,79.27,79.32,1565600.0,48.7785,48.8338,48.7662,48.7969,1565600.0
2011-07-22 09:30:00,79.4,79.58,79.34,79.44,610500.0,48.8461,48.9569,48.8092,48.8707,610500.0
2011-07-22 09:40:00,79.43,79.46,79.27,79.34,375300.0,48.8646,48.883,48.7662,48.8092,375300.0
2011-07-22 09:50:00,79.35,79.58,79.23,79.48,368900.0,48.8154,48.9569,48.7415,48.8953,368900.0
2011-07-22 10:00:00,79.48,79.51,79.31,79.31,564000.0,48.8953,48.9138,48.7908,48.7908,564000.0
2011-07-22 10:10:00,79.3,79.32,79.05,79.15,558500.0,48.7846,48.7969,48.6308,48.6923,558500.0
2011-07-22 10:20:00,79.15,79.24,78.93,79.13,288000.0,48.6923,48.7477,48.557,48.68,288000.0
2011-07-22 10:30:00,79.13,79.36,79.12,79.33,200800.0,48.68,48.8215,48.6739,48.8031,200800.0
2011-07-22 10:40:00,79.35,79.43,79.28,79.4,241200.0,48.8154,48.8646,48.7723,48.8461,241200.0
2011-07-22 10:50:00,79.4,79.51,79.34,79.5,378900.0,48.8461,48.9138,48.8092,48.9076,378900.0
2011-07-22 11:00:00,79.5,79.61,79.48,79.53,311100.0,48.9076,48.9753,48.8953,48.9261,311100.0
2011-07-22 11:10:00,79.53,79.66,79.5,79.59,289700.0,48.9261,49.0061,48.9076,48.963,289700.0
2011-07-22 11:20:00,79.58,79.62,79.45,79.49,302100.0,48.9569,48.9815,48.8769,48.9015,302100.0
2011-07-22 11:30:00,79.48,79.66,79.46,79.65,277400.0,48.8953,49.0061,48.883,48.9999,277400.0
2011-07-22 11:40:00,79.66,79.71,79.58,79.62,271800.0,49.0061,49.0368,48.9569,48.9815,271800.0
2011-07-22 11:50:00,79.62,79.67,79.58,79.63,224700.0,48.9815,49.0122,48.9569,48.9876,224700.0
2011-07-22 12:00:00,79.63,79.73,79.56,79.71,229700.0,48.9876,49.0491,48.9446,49.0368,229700.0
2011-07-22 12:10:00,79.71,79.75,79.64,79.65,172500.0,49.0368,49.0614,48.9938,48.9999,172500.0
2011-07-22 12:20:00,79.65,79.7,79.6,79.66,208100.0,48.9999,49.0307,48.9692,49.0061,208100.0
2011-07-22 12:30:00,79.66,79.71,79.61,79.63,103600.0,49.0061,49.0368,48.9753,48.9876,103600.0
2011-07-22 12:40:00,79.64,79.72,79.61,79.72,415100.0,48.9938,49.043,48.9753,49.043,415100.0
2011-07-22 12:50:00,79.72,79.8,79.71,79.78,404100.0,49.043,49.0922,49.0368,49.0799,404100.0
2011-07-22 13:00:00,79.78,79.79,79.7,79.72,299900.0,49.0799,49.0861,49.0307,49.043,299900.0
2011-07-22 13:10:00,79.72,79.79,79.68,79.78,161500.0,49.043,49.0861,49.0184,49.0799,161500.0
2011-07-22 13:20:00,79.79,79.79,79.7,79.78,118800.0,49.0861,49.0861,49.0307,49.0799,118800.0
2011-07-22 13:30:00,79.78,79.8,79.74,79.77,124700.0,49.0799,49.0922,49.0553,49.0738,124700.0
2011-07-22 13:40:00,79.77,79.8,79.71,79.75,140800.0,49.0738,49.0922,49.0368,49.0614,140800.0
2011-07-22 13:50:00,79.75,79.83,79.74,79.83,103500.0,49.0614,49.1107,49.0553,49.1107,103500.0
2011-07-22 14:00:00,79.82,79.82,79.68,79.75,243600.0,49.1045,49.1045,49.0184,49.0614,243600.0
2011-07-22 14:10:00,79.74,79.78,79.71,79.76,162600.0,49.0553,49.0799,49.0368,49.0676,162600.0
2011-07-22 14:20:00,79.77,79.79,79.69,79.7,134300.0,49.0738,49.0861,49.0245,49.0307,134300.0
2011-07-22 14:30:00,79.7,79.77,79.69,79.75,120500.0,49.0307,49.0738,49.0245,49.0614,120500.0
2011-07-22 14:40:00,79.75,79.79,79.72,79.74,129700.0,49.0614,49.0861,49.043,49.0553,129700.0
2011-07-22 14:50:00,79.74,79.81,79.72,79.8,102800.0,49.0553,49.0984,49.043,49.0922,102800.0
2011-07-22 15:00:00,79.8,79.81,79.73,79.75,187100.0,49.0922,49.0984,49.0491,49.0614,187100.0
2011-07-22 15:10:00,79.75,79.78,79.66,79.74,248400.0,49.0614,49.0799,49.0061,49.0553,248400.0
2011-07-22 15:20:00,79.74,79.78,79.65,79.68,135600.0,49.0553,49.0799,48.9999,49.0184,135600.0
2011-07-22 15:30:00,79.68,79.7,79.59,79.6,464500.0,49.0184,49.0307,48.963,48.9692,464500.0
2011-07-22 15:40:00,79.59,79.73,79.54,79.71,432300.0,48.963,49.0491,48.9323,49.0368,432300.0
2011-07-22 15:50:00,79.71,79.74,79.67,79.72,868900.0,49.0368,49.0553,49.0122,49.043,868900.0
2011-07-25 09:30:00,78.74,79.09,78.62,79.08,462400.0,48.4401,48.6554,48.3663,48.6493,462400.0
2011-07-25 09:40:00,79.09,79.44,79.06,79.28,673100.0,48.6554,48.8707,48.637,48.7723,673100.0
2011-07-25 09:50:00,79.29,79.45,79.23,79.39,472900.0,48.7785,48.8769,48.7415,48.84,472900.0
2011-07-25 10:00:00,79.39,79.52,79.38,79.52,439600.0,48.84,48.92,48.8338,48.92,439600.0
2011-07-25 10:10:00,79.52,79.6,79.46,79.6,569300.0,48.92,48.9692,48.883,48.9692,569300.0
2011-07-25 10:20:00,79.6,79.73,79.5,79.52,235400.0,48.9692,49.0491,48.9076,48.92,235400.0
2011-07-25 10:30:00,79.51,79.57,79.34,79.41,291900.0,48.9138,48.9507,48.8092,48.8523,291900.0
2011-07-25 10:40:00,79.41,79.57,79.38,79.46,230900.0,48.8523,48.9507,48.8338,48.883,230900.0
2011-07-25 10:50:00,79.46,79.47,79.25,79.42,398400.0,48.883,48.8892,48.7539,48.8584,398400.0
2011-07-25 11:00:00,79.42,79.54,79.39,79.42,691300.0,48.8584,48.9323,48.84,48.8584,691300.0
2011-07-25 11:10:00,79.43,79.52,79.36,79.49,229100.0,48.8646,48.92,48.8215,48.9015,229100.0
2011-07-25 11:20:00,79.48,79.68,79.47,79.59,353100.0,48.8953,49.0184,48.8892,48.963,353100.0
2011-07-25 11:30:00,79.6,79.65,79.54,79.59,195000.0,48.9692,48.9999,48.9323,48.963,195000.0
2011-07-25 11:40:00,79.59,79.66,79.53,79.54,184500.0,48.963,49.0061,48.9261,48.9323,184500.0
2011-07-25 11:50:00,79.54,79.58,79.48,79.51,124200.0,48.9323,48.9569,48.8953,48.9138,124200.0
2011-07-25 12:00:00,79.5,79.59,79.48,79.57,96900.0,48.9076,48.963,48.8953,48.9507,96900.0
2011-07-25 12:10:00,79.57,79.62,79.53,79.58,99900.0,48.9507,48.9815,48.9261,48.9569,99900.0
2011-07-25 12:20:00,79.58,79.66,79.55,79.65,89800.0,48.9569,49.0061,48.9384,48.9999,89800.0
2011-07-25 12:30:00,79.65,79.72,79.64,79.72,339200.0,48.9999,49.043,48.9938,49.043,339200.0
2011-07-25 12:40:00,79.71,79.84,79.71,79.81,244800.0,49.0368,49.1168,49.0368,49.0984,244800.0
2011-07-25 12:50:00,79.8,79.85,79.78,79.81,451400.0,49.0922,49.123,49.0799,49.0984,451400.0
2011-07-25 13:00:00,79.81,79.95,79.81,79.92,234900.0,49.0984,49.1845,49.0984,49.166,234900.0
2011-07-25 13:10:00,79.92,79.92,79.84,79.9,174700.0,49.166,49.166,49.1168,49.1537,174700.0
2011-07-25 13:20:00,79.91,79.94,79.83,79.87,131000.0,49.1599,49.1783,49.1107,49.1353,131000.0
2011-07-25 13:30:00,79.87,79.89,79.82,79.82,77500.0,49.1353,49.1476,49.1045,49.1045,77500.0
2011-07-25 13:40:00,79.81,79.86,79.77,79.8,139100.0,49.0984,49.1291,49.0738,49.0922,139100.0
2011-07-25 13:50:00,79.8,79.88,79.78,79.83,135200.0,49.0922,49.1414,49.0799,49.1107,135200.0
2011-07-25 14:00:00,79.84,79.94,79.82,79.9,197900.0,49.1168,49.1783,49.1045,49.1537,197900.0
2011-07-25 14:10:00,79.89,79.97,79.89,79.96,341300.0,49.1476,49.1968,49.1476,49.1906,341300.0
2011-07-25 14:20:00,79.96,79.97,79.91,79.92,203000.0,49.1906,49.1968,49.1599,49.166,203000.0
2011-07-25 14:30:00,79.92,79.92,79.68,79.68,384100.0,49.166,49.166,49.0184,49.0184,384100.0
2011-07-25 14:40:00,79.69,79.78,79.62,79.7,649100.0,49.0245,49.0799,48.9815,49.0307,649100.0
2011-07-25 14:50:00,79.71,79.73,79.58,79.64,383000.0,49.0368,49.0491,48.9569,48.9938,383000.0
2011-07-25 15:00:00,79.65,79.65,79.41,79.43,403500.0,48.9999,48.9999,48.8523,48.8646,403500.0
2011-07-25 15:10:00,79.44,79.59,79.39,79.56,509600.0,48.8707,48.963,48.84,48.9446,509600.0
2011-07-25 15:20:00,79.56,79.57,79.36,79.45,290200.0,48.9446,48.9507,48.8215,48.8769,290200.0
2011-07-25 15:30:00,79.46,79.65,79.4,79.56,328500.0,48.883,48.9999,48.8461,48.9446,328500.0
2011-07-25 15:40:00,79.56,79.57,79.36,79.44,556600.0,48.9446,48.9507,48.8215,48.8707,556600.0
2011-07-25 15:50:00,79.44,79.46,79.37,79.4,1421700.0,48.8707,48.883,48.8277,48.8461,1421700.0
2011-07-26 09:30:00,79.36,79.63,79.26,79.28,826700.0,48.8215,48.9876,48.76,48.7723,826700.0
2011-07-26 09:40:00,79.28,79.55,79.08,79.11,525500.0,48.7723,48.9384,48.6493,48.6677,525500.0
2011-07-26 09:50:00,79.11,79.12,78.75,78.86,1192300.0,48.6677,48.6739,48.4463,48.5139,1192300.0
2011-07-26 10:00:00,78.86,79.06,78.77,78.83,515200.0,48.5139,48.637,48.4586,48.4955,515200.0
2011-07-26 10:10:00,78.82,79.03,78.8,78.86,1174000.0,48.4893,48.6185,48.477,48.5139,1174000.0
2011-07-26 10:20:00,78.84,79.0,78.82,78.97,339400.0,48.5016,48.6001,48.4893,48.5816,339400.0
2011-07-26 10:30:00,78.98,79.08,78.93,79.06,385800.0,48.5878,48.6493,48.557,48.637,385800.0
2011-07-26 10:40:00,79.07,79.28,79.07,79.17,504000.0,48.6431,48.7723,48.6431,48.7046,504000.0
2011-07-26 10:50:00,79.17,79.24,79.14,79.18,194500.0,48.7046,48.7477,48.6862,48.7108,194500.0
2011-07-26 11:00:00,79.19,79.43,79.19,79.43,294900.0,48.7169,48.8646,48.7169,48.8646,294900.0
2011-07-26 11:10:00,79.43,79.47,79.36,79.36,492600.0,48.8646,48.8892,48.8215,48.8215,492600.0
2011-07-26 11:20:00,79.37,79.4,79.32,79.34,123700.0,48.8277,48.8461,48.7969,48.8092,123700.0
2011-07-26 11:30:00,79.33,79.38,79.19,79.24,334800.0,48.8031,48.8338,48.7169,48.7477,334800.0
2011-07-26 11:40:00,79.24,79.26,79.1,79.11,106000.0,48.7477,48.76,48.6616,48.6677,106000.0
2011-07-26 11:50:00,79.11,79.2,79.1,79.2,74800.0,48.6677,48.7231,48.6616,48.7231,74800.0
2011-07-26 12:00:00,79.2,79.27,79.16,79.2,126800.0,48.7231,48.7662,48.6985,48.7231,126800.0
2011-07-26 12:10:00,79.2,79.43,79.19,79.4,277100.0,48.7231,48.8646,48.7169,48.8461,277100.0
2011-07-26 12:20:00,79.41,79.47,79.4,79.42,157900.0,48.8523,48.8892,48.8461,48.8584,157900.0
2011-07-26 12:30:00,79.43,79.47,79.4,79.43,413300.0,48.8646,48.8892,48.8461,48.8646,413300.0
2011-07-26 12:40:00,79.44,79.47,79.31,79.32,140600.0,48.8707,48.8892,48.7908,48.7969,140600.0
2011-07-26 12:50:00,79.32,79.44,79.32,79.44,140400.0,48.7969,48.8707,48.7969,48.8707,140400.0
2011-07-26 13:00:00,79.43,79.54,79.43,79.51,583700.0,48.8646,48.9323,48.8646,48.9138,583700.0
2011-07-26 13:10:00,79.51,79.51,79.4,79.45,287800.0,48.9138,48.9138,48.8461,48.8769,287800.0
2011-07-26 13:20:00,79.45,79.52,79.39,79.51,387100.0,48.8769,48.92,48.84,48.9138,387100.0
2011-07-26 13:30:00,79.51,79.55,79.39,79.4,74200.0,48.9138,48.9384,48.84,48.8461,74200.0
2011-07-26 13:40:00,79.4,79.44,79.36,79.43,157800.0,48.8461,48.8707,48.8215,48.8646,157800.0
2011-07-26 13:50:00,79.42,79.55,79.42,79.48,1303100.0,48.8584,48.9384,48.8584,48.8953,1303100.0
2011-07-26 14:00:00,79.53,79.64,79.5,79.58,442400.0,48.9261,48.9938,48.9076,48.9569,442400.0
2011-07-26 14:10:00,79.58,79.75,79.57,79.75,391600.0,48.9569,49.0614,48.9507,49.0614,391600.0
2011-07-26 14:20:00,79.74,79.76,79.65,79.7,152800.0,49.0553,49.0676,48.9999,49.0307,152800.0
2011-07-26 14:30:00,79.69,79.73,79.6,79.6,115200.0,49.0245,49.0491,48.9692,48.9692,115200.0
2011-07-26 14:40:00,79.6,79.63,79.53,79.53,118000.0,48.9692,48.9876,48.9261,48.9261,118000.0
2011-07-26 14:50:00,79.53,79.61,79.47,79.47,129900.0,48.9261,48.9753,48.8892,48.8892,129900.0
2011-07-26 15:00:00,79.48,79.5,79.37,79.42,135100.0,48.8953,48.9076,48.8277,48.8584,135100.0
2011-07-26 15:10:00,79.42,79.49,79.3,79.37,206000.0,48.8584,48.9015,48.7846,48.8277,206000.0
2011-07-26 15:20:00,79.39,79.43,79.29,79.31,261100.0,48.84,48.8646,48.7785,48.7908,261100.0
2011-07-26 15:30:00,79.31,79.32,79.13,79.14,380300.0,48.7908,48.7969,48.68,48.6862,380300.0
2011-07-26 15:40:00,79.14,79.16,78.99,79.02,669300.0,48.6862,48.6985,48.5939,48.6124,669300.0
2011-07-26 15:50:00,79.01,79.07,78.88,79.07,1043200.0,48.6062,48.6431,48.5262,48.6431,1043200.0
2011-07-27 09:30:00,78.47,78.65,78.27,78.53,1303500.0,48.274,48.3847,48.151,48.3109,1303500.0
2011-07-27 09:40:00,78.52,78.65,78.26,78.55,930100.0,48.3048,48.3847,48.1448,48.3232,930100.0
2011-07-27 09:50:00,78.55,78.56,78.16,78.18,1167900.0,48.3232,48.3294,48.0833,48.0956,1167900.0
2011-07-27 10:00:00,78.19,78.21,77.9,77.9,1271200.0,48.1017,48.1141,47.9233,47.9233,1271200.0
2011-07-27 10:10:00,77.91,78.13,77.81,77.9,1365000.0,47.9295,48.0648,47.868,47.9233,1365000.0
2011-07-27 10:20:00,77.9,77.98,77.58,77.59,1084500.0,47.9233,47.9726,47.7265,47.7326,1084500.0
2011-07-27 10:30:00,77.58,77.65,77.3,77.62,1796100.0,47.7265,47.7695,47.5542,47.7511,1796100.0
2011-07-27 10:40:00,77.63,77.64,77.4,77.52,714700.0,47.7572,47.7634,47.6157,47.6896,714700.0
2011-07-27 10:50:00,77.51,77.91,77.5,77.86,707600.0,47.6834,47.9295,47.6773,47.8987,707600.0
2011-07-27 11:00:00,77.86,77.99,77.78,77.88,410100.0,47.8987,47.9787,47.8495,47.911,410100.0
2011-07-27 11:10:00,77.88,78.11,77.83,78.04,311600.0,47.911,48.0525,47.8803,48.0095,311600.0
2011-07-27 11:20:00,78.05,78.18,78.0,78.17,392400.0,48.0156,48.0956,47.9849,48.0894,392400.0
2011-07-27 11:30:00,78.18,78.27,77.97,78.05,1040900.0,48.0956,48.151,47.9664,48.0156,1040900.0
2011-07-27 11:40:00,78.05,78.15,78.02,78.11,258700.0,48.0156,48.0771,47.9972,48.0525,258700.0
2011-07-27 11:50:00,78.12,78.12,77.89,77.94,445700.0,48.0587,48.0587,47.9172,47.948,445700.0
2011-07-27 12:00:00,77.93,78.03,77.89,77.94,216900.0,47.9418,48.0033,47.9172,47.948,216900.0
2011-07-27 12:10:00,77.95,78.18,77.95,78.12,200200.0,47.9541,48.0956,47.9541,48.0587,200200.0
2011-07-27 12:20:00,78.12,78.17,77.98,78.07,265100.0,48.0587,48.0894,47.9726,48.0279,265100.0
2011-07-27 12:30:00,78.07,78.12,77.86,77.93,135900.0,48.0279,48.0587,47.8987,47.9418,135900.0
2011-07-27 12:40:00,77.94,78.08,77.9,77.98,119100.0,47.948,48.0341,47.9233,47.9726,119100.0
2011-07-27 12:50:00,77.99,78.07,77.86,77.86,123700.0,47.9787,48.0279,47.8987,47.8987,123700.0
2011-07-27 13:00:00,77.86,78.0,77.76,78.0,263600.0,47.8987,47.9849,47.8372,47.9849,263600.0
2011-07-27 13:10:00,78.0,78.02,77.85,77.94,87800.0,47.9849,47.9972,47.8926,47.948,87800.0
2011-07-27 13:20:00,77.94,77.99,77.84,77.88,104200.0,47.948,47.9787,47.8864,47.911,104200.0
2011-07-27 13:30:00,77.88,77.93,77.84,77.85,62800.0,47.911,47.9418,47.8864,47.8926,62800.0
2011-07-27 13:40:00,77.86,78.1,77.85,78.04,240600.0,47.8987,48.0464,47.8926,48.0095,240600.0
2011-07-27 13:50:00,78.04,78.08,78.0,78.07,92900.0,48.0095,48.0341,47.9849,48.0279,92900.0
2011-07-27 14:00:00,78.06,78.09,77.88,78.01,180400.0,48.0218,48.0402,47.911,47.991,180400.0
2011-07-27 14:10:00,78.02,78.06,77.97,78.02,91900.0,47.9972,48.0218,47.9664,47.9972,91900.0
2011-07-27 14:20:00,78.03,78.08,77.85,77.89,157200.0,48.0033,48.0341,47.8926,47.9172,157200.0
2011-07-27 14:30:00,77.89,77.89,77.5,77.74,592400.0,47.9172,47.9172,47.6773,47.8249,592400.0
2011-07-27 14:40:00,77.74,77.74,77.49,77.62,379500.0,47.8249,47.8249,47.6711,47.7511,379500.0
2011-07-27 14:50:00,77.61,77.67,77.52,77.61,282400.0,47.7449,47.7819,47.6896,47.7449,282400.0
2011-07-27 15:00:00,77.62,77.78,77.61,77.64,347500.0,47.7511,47.8495,47.7449,47.7634,347500.0
2011-07-27 15:10:00,77.64,77.65,77.41,77.5,607000.0,47.7634,47.7695,47.6219,47.6773,607000.0
2011-07-27 15:20:00,77.5,77.62,77.39,77.62,733000.0,47.6773,47.7511,47.6096,47.7511,733000.0
2011-07-27 15:30:00,77.62,77.77,77.6,77.71,499900.0,47.7511,47.8434,47.7388,47.8065,499900.0
2011-07-27 15:40:00,77.71,77.71,77.49,77.54,799900.0,47.8065,47.8065,47.6711,47.7019,799900.0
2011-07-27 15:50:00,77.55,77.7,77.45,77.54,2009200.0,47.708,47.8003,47.6465,47.7019,2009200.0
2011-07-28 09:30:00,77.23,77.47,77.18,77.28,803000.0,47.5112,47.6588,47.4804,47.5419,803000.0
2011-07-28 09:40:00,77.28,77.3,77.07,77.14,1043800.0,47.5419,47.5542,47.4127,47.4558,1043800.0
2011-07-28 09:50:00,77.14,77.46,77.13,77.46,630800.0,47.4558,47.6527,47.4496,47.6527,630800.0
2011-07-28 10:00:00,77.46,77.76,77.21,77.76,787800.0,47.6527,47.8372,47.4989,47.8372,787800.0
2011-07-28 10:10:00,77.75,77.93,77.72,77.92,754700.0,47.8311,47.9418,47.8126,47.9356,754700.0
2011-07-28 10:20:00,77.92,77.93,77.57,77.61,558600.0,47.9356,47.9418,47.7203,47.7449,558600.0
2011-07-28 10:30:00,77.61,77.63,77.47,77.6,442600.0,47.7449,47.7572,47.6588,47.7388,442600.0
2011-07-28 10:40:00,77.61,77.66,77.52,77.65,257700.0,47.7449,47.7757,47.6896,47.7695,257700.0
2011-07-28 10:50:00,77.65,77.65,77.47,77.58,395600.0,47.7695,47.7695,47.6588,47.7265,395600.0
2011-07-28 11:00:00,77.58,77.85,77.57,77.79,1129100.0,47.7265,47.8926,47.7203,47.8557,1129100.0
2011-07-28 11:10:00,77.79,77.91,77.75,77.91,570200.0,47.8557,47.9295,47.8311,47.9295,570200.0
2011-07-28 11:20:00,77.91,78.18,77.9,78.05,462300.0,47.9295,48.0956,47.9233,48.0156,462300.0
2011-07-28 11:30:00,78.05,78.1,77.99,78.1,216200.0,48.0156,48.0464,47.9787,48.0464,216200.0
2011-07-28 11:40:00,78.1,78.18,78.05,78.06,301700.0,48.0464,48.0956,48.0156,48.0218,301700.0
2011-07-28 11:50:00,78.06,78.12,77.99,78.09,286600.0,48.0218,48.0587,47.9787,48.0402,286600.0
2011-07-28 12:00:00,78.09,78.15,78.03,78.08,135800.0,48.0402,48.0771,48.0033,48.0341,135800.0
2011-07-28 12:10:00,78.07,78.09,77.88,77.88,140600.0,48.0279,48.0402,47.911,47.911,140600.0
2011-07-28 12:20:00,77.88,77.98,77.85,77.89,253000.0,47.911,47.9726,47.8926,47.9172,253000.0
2011-07-28 12:30:00,77.9,77.94,77.7,77.77,531000.0,47.9233,47.948,47.8003,47.8434,531000.0
2011-07-28 12:40:00,77.77,77.81,77.65,77.71,486000.0,47.8434,47.868,47.7695,47.8065,486000.0
2011-07-28 12:50:00,77.71,77.85,77.66,77.83,237800.0,47.8065,47.8926,47.7757,47.8803,237800.0
2011-07-28 13:00:00,77.83,77.9,77.78,77.86,171900.0,47.8803,47.9233,47.8495,47.8987,171900.0
2011-07-28 13:10:00,77.86,77.98,77.83,77.9,334400.0,47.8987,47.9726,47.8803,47.9233,334400.0
2011-07-28 13:20:00,77.9,77.9,77.72,77.79,686300.0,47.9233,47.9233,47.8126,47.8557,686300.0
2011-07-28 13:30:00,77.79,77.84,77.73,77.83,328500.0,47.8557,47.8864,47.8188,47.8803,328500.0
2011-07-28 13:40:00,77.83,77.91,77.73,77.81,174700.0,47.8803,47.9295,47.8188,47.868,174700.0
2011-07-28 13:50:00,77.8,77.88,77.73,77.77,139200.0,47.8618,47.911,47.8188,47.8434,139200.0
2011-07-28 14:00:00,77.78,77.81,77.65,77.66,122500.0,47.8495,47.868,47.7695,47.7757,122500.0
2011-07-28 14:10:00,77.67,77.75,77.59,77.67,461700.0,47.7819,47.8311,47.7326,47.7819,461700.0
2011-07-28 14:20:00,77.67,77.72,77.52,77.63,278600.0,47.7819,47.8126,47.6896,47.7572,278600.0
2011-07-28 14:30:00,77.62,77.68,77.57,77.6,222500.0,47.7511,47.788,47.7203,47.7388,222500.0
2011-07-28 14:40:00,77.6,77.69,77.59,77.65,82000.0,47.7388,47.7942,47.7326,47.7695,82000.0
2011-07-28 14:50:00,77.65,77.71,77.58,77.59,239000.0,47.7695,47.8065,47.7265,47.7326,239000.0
2011-07-28 15:00:00,77.59,77.59,77.45,77.51,302500.0,47.7326,47.7326,47.6465,47.6834,302500.0
2011-07-28 15:10:00,77.51,77.55,77.42,77.51,183200.0,47.6834,47.708,47.6281,47.6834,183200.0
2011-07-28 15:20:00,77.51,77.51,77.25,77.27,495200.0,47.6834,47.6834,47.5235,47.5358,495200.0
2011-07-28 15:30:00,77.27,77.38,77.22,77.29,596000.0,47.5358,47.6034,47.505,47.5481,596000.0
2011-07-28 15:40:00,77.29,77.29,77.08,77.24,1462300.0,47.5481,47.5481,47.4189,47.5173,1462300.0
2011-07-28 15:50:00,77.24,77.32,77.21,77.22,1603400.0,47.5173,47.5665,47.4989,47.505,1603400.0
2011-07-29 09:30:00,76.19,76.44,75.96,76.22,1236200.0,46.8714,47.0252,46.7299,46.8898,1236200.0
2011-07-29 09:40:00,76.23,76.44,76.05,76.34,610600.0,46.896,47.0252,46.7852,46.9636,610600.0
2011-07-29 09:50:00,76.33,76.64,76.23,76.45,812800.0,46.9575,47.1482,46.896,47.0313,812800.0
2011-07-29 10:00:00,76.46,76.72,76.38,76.62,404200.0,47.0375,47.1974,46.9883,47.1359,404200.0
2011-07-29 10:10:00,76.62,76.66,76.35,76.47,478200.0,47.1359,47.1605,46.9698,47.0436,478200.0
2011-07-29 10:20:00,76.48,76.62,76.35,76.48,450500.0,47.0498,47.1359,46.9698,47.0498,450500.0
2011-07-29 10:30:00,76.48,76.67,76.42,76.49,535600.0,47.0498,47.1667,47.0129,47.0559,535600.0
2011-07-29 10:40:00,76.5,76.59,76.23,76.58,393000.0,47.0621,47.1174,46.896,47.1113,393000.0
2011-07-29 10:50:00,76.58,77.0,76.55,76.78,1150900.0,47.1113,47.3697,47.0928,47.2343,1150900.0
2011-07-29 11:00:00,76.78,77.01,76.65,76.91,662400.0,47.2343,47.3758,47.1544,47.3143,662400.0
2011-07-29 11:10:00,76.92,77.06,76.79,77.04,708700.0,47.3205,47.4066,47.2405,47.3943,708700.0
2011-07-29 11:20:00,77.03,77.05,76.82,76.82,730600.0,47.3881,47.4004,47.2589,47.2589,730600.0
2011-07-29 11:30:00,76.83,76.87,76.71,76.72,377600.0,47.2651,47.2897,47.1913,47.1974,377600.0
2011-07-29 11:40:00,76.71,76.84,76.63,76.67,290600.0,47.1913,47.2712,47.1421,47.1667,290600.0
2011-07-29 11:50:00,76.67,76.84,76.65,76.79,134100.0,47.1667,47.2712,47.1544,47.2405,134100.0
2011-07-29 12:00:00,76.8,76.86,76.64,76.77,344900.0,47.2466,47.2835,47.1482,47.2282,344900.0
2011-07-29 12:10:00,76.77,76.79,76.56,76.66,301000.0,47.2282,47.2405,47.099,47.1605,301000.0
2011-07-29 12:20:00,76.65,76.74,76.56,76.61,283300.0,47.1544,47.2097,47.099,47.1297,283300.0
2011-07-29 12:30:00,76.6,76.75,76.52,76.69,266600.0,47.1236,47.2159,47.0744,47.179,266600.0
2011-07-29 12:40:00,76.67,76.74,76.52,76.52,146600.0,47.1667,47.2097,47.0744,47.0744,146600.0
2011-07-29 12:50:00,76.51,76.57,76.43,76.46,174300.0,47.0682,47.1051,47.019,47.0375,174300.0
2011-07-29 13:00:00,76.45,76.65,76.43,76.65,159200.0,47.0313,47.1544,47.019,47.1544,159200.0
2011-07-29 13:10:00,76.64,76.66,76.51,76.54,204300.0,47.1482,47.1605,47.0682,47.0867,204300.0
2011-07-29 13:20:00,76.53,76.72,76.53,76.65,165800.0,47.0805,47.1974,47.0805,47.1544,165800.0
2011-07-29 13:30:00,76.65,76.82,76.64,76.82,165000.0,47.1544,47.2589,47.1482,47.2589,165000.0
2011-07-29 13:40:00,76.81,76.97,76.81,76.92,272600.0,47.2528,47.3512,47.2528,47.3205,272600.0
2011-07-29 13:50:00,76.92,76.98,76.86,76.96,140900.0,47.3205,47.3574,47.2835,47.3451,140900.0
2011-07-29 14:00:00,76.96,77.12,76.89,77.07,230600.0,47.3451,47.4435,47.302,47.4127,230600.0
2011-07-29 14:10:00,77.08,77.1,76.84,76.84,118000.0,47.4189,47.4312,47.2712,47.2712,118000.0
2011-07-29 14:20:00,76.85,76.88,76.75,76.8,135000.0,47.2774,47.2959,47.2159,47.2466,135000.0
2011-07-29 14:30:00,76.8,76.92,76.71,76.92,161000.0,47.2466,47.3205,47.1913,47.3205,161000.0
2011-07-29 14:40:00,76.93,76.97,76.81,76.83,130800.0,47.3266,47.3512,47.2528,47.2651,130800.0
2011-07-29 14:50:00,76.83,76.93,76.73,76.75,200800.0,47.2651,47.3266,47.2036,47.2159,200800.0
2011-07-29 15:00:00,76.75,76.8,76.66,76.8,251400.0,47.2159,47.2466,47.1605,47.2466,251400.0
2011-07-29 15:10:00,76.8,76.86,76.69,76.74,297800.0,47.2466,47.2835,47.179,47.2097,297800.0
2011-07-29 15:20:00,76.74,76.77,76.54,76.65,246600.0,47.2097,47.2282,47.0867,47.1544,246600.0
2011-07-29 15:30:00,76.65,76.7,76.48,76.69,359000.0,47.1544,47.1851,47.0498,47.179,359000.0
2011-07-29 15:40:00,76.69,76.73,76.42,76.43,793700.0,47.179,47.2036,47.0129,47.019,793700.0
2011-07-29 15:50:00,76.43,76.74,76.38,76.51,1428300.0,47.019,47.2097,46.9883,47.0682,1428300.0
2011-08-01 09:30:00,77.8,77.85,77.19,77.35,1150800.0,47.8618,47.8926,47.4866,47.585,1150800.0
2011-08-01 09:40:00,77.37,77.38,76.98,77.11,785800.0,47.5973,47.6034,47.3574,47.4373,785800.0
2011-08-01 09:50:00,77.12,77.17,76.98,77.03,322400.0,47.4435,47.4743,47.3574,47.3881,322400.0
2011-08-01 10:00:00,77.02,77.02,76.01,76.38,1884300.0,47.382,47.382,46.7606,46.9883,1884300.0
2011-08-01 10:10:00,76.37,76.54,76.07,76.48,955300.0,46.9821,47.0867,46.7975,47.0498,955300.0
2011-08-01 10:20:00,76.48,76.81,76.32,76.33,761100.0,47.0498,47.2528,46.9513,46.9575,761100.0
2011-08-01 10:30:00,76.33,76.42,76.2,76.4,480100.0,46.9575,47.0129,46.8775,47.0006,480100.0
2011-08-01 10:40:00,76.4,76.56,76.28,76.37,519000.0,47.0006,47.099,46.9267,46.9821,519000.0
2011-08-01 10:50:00,76.38,76.41,76.09,76.1,391000.0,46.9883,47.0067,46.8098,46.816,391000.0
2011-08-01 11:00:00,76.1,76.1,75.85,76.05,618600.0,46.816,46.816,46.6622,46.7852,618600.0
2011-08-01 11:10:00,76.04,76.24,75.9,76.03,594200.0,46.7791,46.9021,46.693,46.7729,594200.0
2011-08-01 11:20:00,76.03,76.33,76.02,76.27,353300.0,46.7729,46.9575,46.7668,46.9206,353300.0
2011-08-01 11:30:00,76.27,76.28,75.67,75.82,1044300.0,46.9206,46.9267,46.5515,46.6437,1044300.0
2011-08-01 11:40:00,75.82,75.95,75.74,75.85,567600.0,46.6437,46.7237,46.5945,46.6622,567600.0
2011-08-01 11:50:00,75.84,75.87,75.63,75.68,400100.0,46.6561,46.6745,46.5269,46.5576,400100.0
2011-08-01 12:00:00,75.7,75.9,75.69,75.82,892200.0,46.5699,46.693,46.5638,46.6437,892200.0
2011-08-01 12:10:00,75.81,75.88,75.67,75.75,616300.0,46.6376,46.6807,46.5515,46.6007,616300.0
2011-08-01 12:20:00,75.76,75.99,75.65,75.96,393900.0,46.6068,46.7483,46.5392,46.7299,393900.0
2011-08-01 12:30:00,75.95,76.01,75.91,75.91,147200.0,46.7237,46.7606,46.6991,46.6991,147200.0
2011-08-01 12:40:00,75.91,75.94,75.75,75.93,197500.0,46.6991,46.7176,46.6007,46.7114,197500.0
2011-08-01 12:50:00,75.93,76.03,75.81,75.87,157700.0,46.7114,46.7729,46.6376,46.6745,157700.0
2011-08-01 13:00:00,75.87,75.99,75.77,75.86,386400.0,46.6745,46.7483,46.613,46.6684,386400.0
2011-08-01 13:10:00,75.86,75.96,75.81,75.94,128100.0,46.6684,46.7299,46.6376,46.7176,128100.0
2011-08-01 13:20:00,75.94,76.02,75.89,75.91,173700.0,46.7176,46.7668,46.6868,46.6991,173700.0
2011-08-01 13:30:00,75.9,76.01,75.9,76.01,110600.0,46.693,46.7606,46.693,46.7606,110600.0
2011-08-01 13:40:00,76.0,76.09,75.96,76.01,143600.0,46.7545,46.8098,46.7299,46.7606,143600.0
2011-08-01 13:50:00,76.02,76.07,75.95,76.06,149800.0,46.7668,46.7975,46.7237,46.7914,149800.0
2011-08-01 14:00:00,76.06,76.09,75.89,75.89,200600.0,46.7914,46.8098,46.6868,46.6868,200600.0
2011-08-01 14:10:00,75.88,75.96,75.75,75.88,331700.0,46.6807,46.7299,46.6007,46.6807,331700.0
2011-08-01 14:20:00,75.88,75.96,75.83,75.94,196400.0,46.6807,46.7299,46.6499,46.7176,196400.0
2011-08-01 14:30:00,75.94,76.13,75.89,76.12,522400.0,46.7176,46.8345,46.6868,46.8283,522400.0
2011-08-01 14:40:00,76.12,76.25,76.04,76.19,321100.0,46.8283,46.9083,46.7791,46.8714,321100.0
2011-08-01 14:50:00,76.19,76.36,76.09,76.33,287500.0,46.8714,46.976,46.8098,46.9575,287500.0
2011-08-01 15:00:00,76.33,76.44,76.24,76.34,490600.0,46.9575,47.0252,46.9021,46.9636,490600.0
2011-08-01 15:10:00,76.34,76.37,76.16,76.27,496100.0,46.9636,46.9821,46.8529,46.9206,496100.0
2011-08-01 15:20:00,76.27,76.45,76.23,76.38,521700.0,46.9206,47.0313,46.896,46.9883,521700.0
2011-08-01 15:30:00,76.38,76.49,76.1,76.47,749100.0,46.9883,47.0559,46.816,47.0436,749100.0
2011-08-01 15:40:00,76.48,76.52,76.3,76.41,853900.0,47.0498,47.0744,46.939,47.0067,853900.0
2011-08-01 15:50:00,76.39,76.47,76.12,76.35,1380200.0,46.9944,47.0436,46.8283,46.9698,1380200.0
2011-08-02 09:30:00,75.91,75.98,75.64,75.98,792700.0,46.6991,46.7422,46.533,46.7422,792700.0
2011-08-02 09:40:00,75.98,76.39,75.98,76.33,534000.0,46.7422,46.9944,46.7422,46.9575,534000.0
2011-08-02 09:50:00,76.33,76.62,76.2,76.6,874000.0,46.9575,47.1359,46.8775,47.1236,874000.0
2011-08-02 10:00:00,76.61,76.7,76.26,76.33,772200.0,47.1297,47.1851,46.9144,46.9575,772200.0
2011-08-02 10:10:00,76.33,76.5,76.23,76.27,555200.0,46.9575,47.0621,46.896,46.9206,555200.0
2011-08-02 10:20:00,76.28,76.34,76.1,76.22,1153100.0,46.9267,46.9636,46.816,46.8898,1153100.0
2011-08-02 10:30:00,76.2,76.31,76.07,76.27,856900.0,46.8775,46.9452,46.7975,46.9206,856900.0
2011-08-02 10:40:00,76.27,76.3,76.06,76.06,846100.0,46.9206,46.939,46.7914,46.7914,846100.0
2011-08-02 10:50:00,76.07,76.09,75.76,75.81,903600.0,46.7975,46.8098,46.6068,46.6376,903600.0
2011-08-02 11:00:00,75.81,75.91,75.71,75.75,707000.0,46.6376,46.6991,46.5761,46.6007,707000.0
2011-08-02 11:10:00,75.75,75.77,75.47,75.61,856900.0,46.6007,46.613,46.4284,46.5146,856900.0
2011-08-02 11:20:00,75.63,75.7,75.45,75.5,569900.0,46.5269,46.5699,46.4161,46.4469,569900.0
2011-08-02 11:30:00,75.5,75.74,75.5,75.59,435100.0,46.4469,46.5945,46.4469,46.5023,435100.0
2011-08-02 11:40:00,75.6,75.67,75.48,75.66,328400.0,46.5084,46.5515,46.4346,46.5453,328400.0
2011-08-02 11:50:00,75.65,75.74,75.55,75.64,247600.0,46.5392,46.5945,46.4776,46.533,247600.0
2011-08-02 12:00:00,75.65,75.65,75.47,75.5,468900.0,46.5392,46.5392,46.4284,46.4469,468900.0
2011-08-02 12:10:00,75.5,75.64,75.42,75.61,610000.0,46.4469,46.533,46.3977,46.5146,610000.0
2011-08-02 12:20:00,75.61,75.72,75.58,75.6,284100.0,46.5146,46.5822,46.4961,46.5084,284100.0
2011-08-02 12:30:00,75.61,75.63,75.38,75.45,843200.0,46.5146,46.5269,46.3731,46.4161,843200.0
2011-08-02 12:40:00,75.44,75.52,75.08,75.18,911600.0,46.41,46.4592,46.1885,46.25,911600.0
2011-08-02 12:50:00,75.18,75.26,75.03,75.15,726100.0,46.25,46.2992,46.1577,46.2316,726100.0
2011-08-02 13:00:00,75.14,75.33,75.11,75.28,605900.0,46.2254,46.3423,46.207,46.3115,605900.0
2011-08-02 13:10:00,75.28,75.4,75.15,75.31,337000.0,46.3115,46.3854,46.2316,46.33,337000.0
2011-08-02 13:20:00,75.32,75.42,75.3,75.34,461100.0,46.3362,46.3977,46.3238,46.3485,461100.0
2011-08-02 13:30:00,75.34,75.38,75.02,75.17,330800.0,46.3485,46.3731,46.1516,46.2439,330800.0
2011-08-02 13:40:00,75.18,75.23,74.97,75.09,410600.0,46.25,46.2808,46.1208,46.1947,410600.0
2011-08-02 13:50:00,75.09,75.09,74.73,74.83,573500.0,46.1947,46.1947,45.9732,46.0347,573500.0
2011-08-02 14:00:00,74.83,75.07,74.8,74.96,553000.0,46.0347,46.1824,46.0163,46.1147,553000.0
2011-08-02 14:10:00,74.97,75.28,74.97,75.24,353900.0,46.1208,46.3115,46.1208,46.2869,353900.0
2011-08-02 14:20:00,75.24,75.38,75.09,75.14,363100.0,46.2869,46.3731,46.1947,46.2254,363100.0
2011-08-02 14:30:00,75.14,75.16,74.97,74.98,181900.0,46.2254,46.2377,46.1208,46.127,181900.0
2011-08-02 14:40:00,74.97,75.03,74.88,75.0,408200.0,46.1208,46.1577,46.0655,46.1393,408200.0
2011-08-02 14:50:00,75.01,75.33,74.99,75.23,298800.0,46.1454,46.3423,46.1331,46.2808,298800.0
2011-08-02 15:00:00,75.24,75.27,75.13,75.18,145800.0,46.2869,46.3054,46.2193,46.25,145800.0
2011-08-02 15:10:00,75.18,75.21,74.96,74.98,395200.0,46.25,46.2685,46.1147,46.127,395200.0
2011-08-02 15:20:00,74.98,74.98,74.64,74.76,953000.0,46.127,46.127,45.9178,45.9916,953000.0
2011-08-02 15:30:00,74.74,74.81,74.62,74.69,812100.0,45.9793,46.0224,45.9055,45.9486,812100.0
2011-08-02 15:40:00,74.7,74.7,74.4,74.48,1272200.0,45.9547,45.9547,45.7702,45.8194,1272200.0
2011-08-02 15:50:00,74.47,74.48,74.19,74.22,2717300.0,45.8132,45.8194,45.641,45.6594,2717300.0
2011-08-03 09:30:00,74.32,74.37,73.92,74.11,896000.0,45.721,45.7517,45.4749,45.5918,896000.0
2011-08-03 09:40:00,74.11,74.17,73.71,73.84,810300.0,45.5918,45.6287,45.3457,45.4257,810300.0
2011-08-03 09:50:00,73.84,74.05,73.78,73.98,538200.0,45.4257,45.5549,45.3888,45.5118,538200.0
2011-08-03 10:00:00,73.99,74.25,73.72,73.78,819600.0,45.5179,45.6779,45.3518,45.3888,819600.0
2011-08-03 10:10:00,73.78,73.84,73.4,73.46,979400.0,45.3888,45.4257,45.155,45.1919,979400.0
2011-08-03 10:20:00,73.46,73.47,73.07,73.16,1082200.0,45.1919,45.1981,44.952,45.0073,1082200.0
2011-08-03 10:30:00,73.15,73.15,72.05,72.31,2949100.0,45.0012,45.0012,44.3245,44.4844,2949100.0
2011-08-03 10:40:00,72.3,72.53,72.09,72.52,1843400.0,44.4783,44.6198,44.3491,44.6136,1843400.0
2011-08-03 10:50:00,72.52,72.72,72.39,72.7,1413800.0,44.6136,44.7367,44.5336,44.7244,1413800.0
2011-08-03 11:00:00,72.7,72.99,72.62,72.62,1665300.0,44.7244,44.9028,44.6751,44.6751,1665300.0
2011-08-03 11:10:00,72.62,73.14,72.57,72.98,1286800.0,44.6751,44.995,44.6444,44.8966,1286800.0
2011-08-03 11:20:00,72.98,72.99,72.62,72.86,900900.0,44.8966,44.9028,44.6751,44.8228,900900.0
2011-08-03 11:30:00,72.86,73.09,72.78,72.99,1043600.0,44.8228,44.9643,44.7736,44.9028,1043600.0
2011-08-03 11:40:00,72.99,73.0,72.7,72.87,482600.0,44.9028,44.9089,44.7244,44.8289,482600.0
2011-08-03 11:50:00,72.88,72.96,72.77,72.87,1314400.0,44.8351,44.8843,44.7674,44.8289,1314400.0
2011-08-03 12:00:00,72.87,72.89,72.56,72.69,877500.0,44.8289,44.8412,44.6382,44.7182,877500.0
2011-08-03 12:10:00,72.69,72.77,72.46,72.46,361900.0,44.7182,44.7674,44.5767,44.5767,361900.0
2011-08-03 12:20:00,72.47,72.58,72.4,72.56,406400.0,44.5829,44.6505,44.5398,44.6382,406400.0
2011-08-03 12:30:00,72.56,72.77,72.46,72.74,276300.0,44.6382,44.7674,44.5767,44.749,276300.0
2011-08-03 12:40:00,72.74,72.81,72.65,72.81,252600.0,44.749,44.792,44.6936,44.792,252600.0
2011-08-03 12:50:00,72.81,72.95,72.78,72.81,653900.0,44.792,44.8782,44.7736,44.792,653900.0
2011-08-03 13:00:00,72.82,72.82,72.56,72.61,293300.0,44.7982,44.7982,44.6382,44.669,293300.0
2011-08-03 13:10:00,72.61,72.78,72.56,72.71,310900.0,44.669,44.7736,44.6382,44.7305,310900.0
2011-08-03 13:20:00,72.7,72.86,72.64,72.83,233200.0,44.7244,44.8228,44.6874,44.8043,233200.0
2011-08-03 13:30:00,72.82,73.1,72.81,73.06,768100.0,44.7982,44.9704,44.792,44.9458,768100.0
2011-08-03 13:40:00,73.07,73.42,72.98,73.33,1020200.0,44.952,45.1673,44.8966,45.1119,1020200.0
2011-08-03 13:50:00,73.32,73.32,73.11,73.21,524800.0,45.1058,45.1058,44.9766,45.0381,524800.0
2011-08-03 14:00:00,73.21,73.39,73.2,73.21,418900.0,45.0381,45.1488,45.0319,45.0381,418900.0
2011-08-03 14:10:00,73.24,73.41,73.16,73.18,310700.0,45.0566,45.1611,45.0073,45.0196,310700.0
2011-08-03 14:20:00,73.17,73.32,72.98,73.04,953200.0,45.0135,45.1058,44.8966,44.9335,953200.0
2011-08-03 14:30:00,73.04,73.17,72.98,73.04,555600.0,44.9335,45.0135,44.8966,44.9335,555600.0
2011-08-03 14:40:00,73.03,73.16,72.94,73.15,465900.0,44.9274,45.0073,44.872,45.0012,465900.0
2011-08-03 14:50:00,73.14,73.22,73.02,73.16,319400.0,44.995,45.0443,44.9212,45.0073,319400.0
2011-08-03 15:00:00,73.15,73.31,73.04,73.04,357700.0,45.0012,45.0996,44.9335,44.9335,357700.0
2011-08-03 15:10:00,73.05,73.32,73.04,73.31,568400.0,44.9397,45.1058,44.9335,45.0996,568400.0
2011-08-03 15:20:00,73.31,73.55,73.28,73.38,842700.0,45.0996,45.2473,45.0812,45.1427,842700.0
2011-08-03 15:30:00,73.4,73.45,73.29,73.45,729300.0,45.155,45.1857,45.0873,45.1857,729300.0
2011-08-03 15:40:00,73.44,73.66,73.4,73.59,1340200.0,45.1796,45.3149,45.155,45.2719,1340200.0
2011-08-03 15:50:00,73.59,73.85,73.57,73.79,1578800.0,45.2719,45.4318,45.2596,45.3949,1578800.0
2011-08-04 09:30:00,72.41,72.49,71.78,71.79,835900.0,44.5459,44.5952,44.1584,44.1645,835900.0
2011-08-04 09:40:00,71.79,71.96,71.51,71.56,1193400.0,44.1645,44.2691,43.9923,44.023,1193400.0
2011-08-04 09:50:00,71.55,71.89,71.4,71.72,1538200.0,44.0169,44.226,43.9246,44.1215,1538200.0
2011-08-04 10:00:00,71.71,71.98,71.55,71.58,905200.0,44.1153,44.2814,44.0169,44.0353,905200.0
2011-08-04 10:10:00,71.57,71.57,71.24,71.25,1365800.0,44.0292,44.0292,43.8262,43.8323,1365800.0
2011-08-04 10:20:00,71.24,71.66,71.22,71.55,1348500.0,43.8262,44.0846,43.8139,44.0169,1348500.0
2011-08-04 10:30:00,71.54,71.69,71.39,71.5,1089100.0,44.0107,44.103,43.9185,43.9861,1089100.0
2011-08-04 10:40:00,71.49,71.49,70.9,71.11,1657700.0,43.98,43.98,43.617,43.7462,1657700.0
2011-08-04 10:50:00,71.11,71.11,70.7,70.81,1412100.0,43.7462,43.7462,43.494,43.5616,1412100.0
2011-08-04 11:00:00,70.79,70.85,70.52,70.78,2189600.0,43.5493,43.5863,43.3832,43.5432,2189600.0
2011-08-04 11:10:00,70.76,70.79,70.29,70.7,1750400.0,43.5309,43.5493,43.2417,43.494,1750400.0
2011-08-04 11:20:00,70.72,70.85,70.07,70.09,1295900.0,43.5063,43.5863,43.1064,43.1187,1295900.0
2011-08-04 11:30:00,70.09,70.37,70.03,70.26,1098500.0,43.1187,43.291,43.0818,43.2233,1098500.0
2011-08-04 11:40:00,70.26,70.27,69.4,69.53,2302800.0,43.2233,43.2294,42.6942,42.7742,2302800.0
2011-08-04 11:50:00,69.53,69.87,69.46,69.87,1138400.0,42.7742,42.9834,42.7311,42.9834,1138400.0
2011-08-04 12:00:00,69.87,70.19,69.73,69.94,1619700.0,42.9834,43.1802,42.8972,43.0264,1619700.0
2011-08-04 12:10:00,69.94,70.34,69.89,70.22,1579200.0,43.0264,43.2725,42.9957,43.1987,1579200.0
2011-08-04 12:20:00,70.2,70.28,69.9,70.14,874200.0,43.1864,43.2356,43.0018,43.1495,874200.0
2011-08-04 12:30:00,70.14,70.48,70.14,70.47,819200.0,43.1495,43.3586,43.1495,43.3525,819200.0
2011-08-04 12:40:00,70.46,70.69,70.39,70.62,738200.0,43.3463,43.4878,43.3033,43.4448,738200.0
2011-08-04 12:50:00,70.62,70.63,70.24,70.24,496100.0,43.4448,43.4509,43.211,43.211,496100.0
2011-08-04 13:00:00,70.26,70.49,70.26,70.3,354500.0,43.2233,43.3648,43.2233,43.2479,354500.0
2011-08-04 13:10:00,70.31,70.39,70.13,70.15,1519100.0,43.254,43.3033,43.1433,43.1556,1519100.0
2011-08-04 13:20:00,70.16,70.34,70.11,70.31,488700.0,43.1618,43.2725,43.131,43.254,488700.0
2011-08-04 13:30:00,70.31,70.31,70.07,70.11,637800.0,43.254,43.254,43.1064,43.131,637800.0
2011-08-04 13:40:00,70.11,70.14,69.62,69.76,606300.0,43.131,43.1495,42.8296,42.9157,606300.0
2011-08-04 13:50:00,69.74,69.87,69.68,69.75,869000.0,42.9034,42.9834,42.8665,42.9095,869000.0
2011-08-04 14:00:00,69.77,69.83,69.54,69.61,830700.0,42.9218,42.9588,42.7804,42.8234,830700.0
2011-08-04 14:10:00,69.61,69.63,69.24,69.28,918800.0,42.8234,42.8357,42.5958,42.6204,918800.0
2011-08-04 14:20:00,69.29,69.41,69.02,69.17,869400.0,42.6266,42.7004,42.4605,42.5527,869400.0
2011-08-04 14:30:00,69.19,69.85,69.13,69.82,1331300.0,42.565,42.9711,42.5281,42.9526,1331300.0
2011-08-04 14:40:00,69.83,69.97,69.67,69.88,882700.0,42.9588,43.0449,42.8603,42.9895,882700.0
2011-08-04 14:50:00,69.88,69.91,69.63,69.72,719000.0,42.9895,43.008,42.8357,42.8911,719000.0
2011-08-04 15:00:00,69.73,70.15,69.59,69.99,958900.0,42.8972,43.1556,42.8111,43.0572,958900.0
2011-08-04 15:10:00,70.0,70.1,69.42,69.52,781100.0,43.0633,43.1249,42.7065,42.768,781100.0
2011-08-04 15:20:00,69.52,69.67,69.18,69.18,1053400.0,42.768,42.8603,42.5589,42.5589,1053400.0
2011-08-04 15:30:00,69.18,69.38,69.05,69.17,1376500.0,42.5589,42.6819,42.4789,42.5527,1376500.0
2011-08-04 15:40:00,69.16,69.18,68.54,68.65,2303400.0,42.5466,42.5589,42.1652,42.2328,2303400.0
2011-08-04 15:50:00,68.65,68.7,68.27,68.5,6063600.0,42.2328,42.2636,41.9991,42.1406,6063600.0
2011-08-05 09:30:00,69.57,70.16,69.29,69.58,2194200.0,42.7988,43.1618,42.6266,42.805,2194200.0
2011-08-05 09:40:00,69.57,69.6,68.93,69.05,1473800.0,42.7988,42.8173,42.4051,42.4789,1473800.0
2011-08-05 09:50:00,69.03,69.12,67.18,67.22,2822700.0,42.4666,42.522,41.3285,41.3531,2822700.0
2011-08-05 10:00:00,67.22,67.84,67.04,67.84,2405000.0,41.3531,41.7345,41.2424,41.7345,2405000.0
2011-08-05 10:10:00,67.84,68.37,67.52,68.3,1933700.0,41.7345,42.0606,41.5377,42.0175,1933700.0
2011-08-05 10:20:00,68.3,68.74,68.28,68.33,1402700.0,42.0175,42.2882,42.0052,42.036,1402700.0
2011-08-05 10:30:00,68.32,68.46,68.02,68.35,2480400.0,42.0298,42.1159,41.8453,42.0483,2480400.0
2011-08-05 10:40:00,68.34,68.36,67.69,67.89,1573300.0,42.0421,42.0544,41.6422,41.7653,1573300.0
2011-08-05 10:50:00,67.89,68.15,67.79,68.13,979600.0,41.7653,41.9252,41.7038,41.9129,979600.0
2011-08-05 11:00:00,68.14,68.14,67.46,67.61,1010000.0,41.9191,41.9191,41.5008,41.593,1010000.0
2011-08-05 11:10:00,67.61,67.7,66.94,67.37,1775700.0,41.593,41.6484,41.1809,41.4454,1775700.0
2011-08-05 11:20:00,67.37,67.83,67.08,67.38,2823000.0,41.4454,41.7284,41.267,41.4515,2823000.0
2011-08-05 11:30:00,67.38,67.7,67.16,67.17,1609000.0,41.4515,41.6484,41.3162,41.3223,1609000.0
2011-08-05 11:40:00,67.18,67.29,66.56,66.61,1437800.0,41.3285,41.3962,40.9471,40.9778,1437800.0
2011-08-05 11:50:00,66.61,66.7,65.55,65.63,2138800.0,40.9778,41.0332,40.3257,40.375,2138800.0
2011-08-05 12:00:00,65.63,66.3,65.37,66.28,1473200.0,40.375,40.7871,40.215,40.7748,1473200.0
2011-08-05 12:10:00,66.27,67.5,66.21,67.31,3239900.0,40.7687,41.5254,40.7318,41.4085,3239900.0
2011-08-05 12:20:00,67.31,67.4,66.82,66.94,1146100.0,41.4085,41.4638,41.107,41.1809,1146100.0
2011-08-05 12:30:00,66.96,67.99,66.79,67.86,1149200.0,41.1932,41.8268,41.0886,41.7468,1149200.0
2011-08-05 12:40:00,67.85,68.64,67.51,68.55,1497100.0,41.7407,42.2267,41.5315,42.1713,1497100.0
2011-08-05 12:50:00,68.54,68.93,68.19,68.34,1388200.0,42.1652,42.4051,41.9498,42.0421,1388200.0
2011-08-05 13:00:00,68.33,68.66,67.77,68.18,1495800.0,42.036,42.239,41.6915,41.9437,1495800.0
2011-08-05 13:10:00,68.18,68.7,68.18,68.64,1060500.0,41.9437,42.2636,41.9437,42.2267,1060500.0
2011-08-05 13:20:00,68.64,68.88,68.57,68.85,1586100.0,42.2267,42.3743,42.1836,42.3559,1586100.0
2011-08-05 13:30:00,68.85,68.92,68.27,68.32,832600.0,42.3559,42.3989,41.9991,42.0298,832600.0
2011-08-05 13:40:00,68.32,68.72,68.1,68.69,1425000.0,42.0298,42.2759,41.8945,42.2574,1425000.0
2011-08-05 13:50:00,68.69,69.26,68.64,68.99,1110000.0,42.2574,42.6081,42.2267,42.442,1110000.0
2011-08-05 14:00:00,69.0,69.05,68.64,68.7,1029000.0,42.4481,42.4789,42.2267,42.2636,1029000.0
2011-08-05 14:10:00,68.7,68.8,68.45,68.73,1097300.0,42.2636,42.3251,42.1098,42.282,1097300.0
2011-08-05 14:20:00,68.74,68.98,68.72,68.77,1070000.0,42.2882,42.4358,42.2759,42.3067,1070000.0
2011-08-05 14:30:00,68.76,69.1,68.66,69.07,775400.0,42.3005,42.5097,42.239,42.4912,775400.0
2011-08-05 14:40:00,69.07,69.12,68.68,68.69,851600.0,42.4912,42.522,42.2513,42.2574,851600.0
2011-08-05 14:50:00,68.68,68.76,68.28,68.51,931800.0,42.2513,42.3005,42.0052,42.1467,931800.0
2011-08-05 15:00:00,68.49,68.63,67.47,67.69,1175400.0,42.1344,42.2205,41.5069,41.6422,1175400.0
2011-08-05 15:10:00,67.72,68.05,67.53,67.67,819800.0,41.6607,41.8637,41.5438,41.6299,819800.0
2011-08-05 15:20:00,67.67,68.0,67.35,67.36,753200.0,41.6299,41.833,41.4331,41.4392,753200.0
2011-08-05 15:30:00,67.36,68.13,67.36,68.05,1392100.0,41.4392,41.9129,41.4392,41.8637,1392100.0
2011-08-05 15:40:00,68.05,68.22,67.83,68.01,1640700.0,41.8637,41.9683,41.7284,41.8391,1640700.0
2011-08-05 15:50:00,68.01,68.37,67.97,68.1,2043500.0,41.8391,42.0606,41.8145,41.8945,2043500.0
2011-08-08 09:30:00,65.31,66.38,65.18,66.19,2324000.0,40.1781,40.8363,40.0981,40.7195,2324000.0
2011-08-08 09:40:00,66.19,66.27,65.52,65.66,1985000.0,40.7195,40.7687,40.3073,40.3934,1985000.0
2011-08-08 09:50:00,65.65,66.12,65.54,66.02,1533500.0,40.3873,40.6764,40.3196,40.6149,1533500.0
2011-08-08 10:00:00,66.02,66.17,65.78,65.91,1132200.0,40.6149,40.7072,40.4672,40.5472,1132200.0
2011-08-08 10:10:00,65.93,65.94,65.13,65.29,1381800.0,40.5595,40.5657,40.0674,40.1658,1381800.0
2011-08-08 10:20:00,65.29,65.32,64.59,64.65,1217100.0,40.1658,40.1842,39.7352,39.7721,1217100.0
2011-08-08 10:30:00,64.66,64.94,64.32,64.76,2522100.0,39.7782,39.9505,39.5691,39.8397,2522100.0
2011-08-08 10:40:00,64.76,65.28,64.7,65.26,1664900.0,39.8397,40.1596,39.8028,40.1473,1664900.0
2011-08-08 10:50:00,65.27,65.28,64.73,64.81,1218700.0,40.1535,40.1596,39.8213,39.8705,1218700.0
2011-08-08 11:00:00,64.79,65.7,64.64,65.63,890500.0,39.8582,40.418,39.7659,40.375,890500.0
2011-08-08 11:10:00,65.63,65.94,65.37,65.47,997800.0,40.375,40.5657,40.215,40.2765,997800.0
2011-08-08 11:20:00,65.46,65.49,65.13,65.28,931300.0,40.2704,40.2888,40.0674,40.1596,931300.0
2011-08-08 11:30:00,65.28,65.28,64.92,65.08,993100.0,40.1596,40.1596,39.9382,40.0366,993100.0
2011-08-08 11:40:00,65.08,65.55,64.98,65.52,673800.0,40.0366,40.3257,39.9751,40.3073,673800.0
2011-08-08 11:50:00,65.53,65.65,65.28,65.37,595100.0,40.3134,40.3873,40.1596,40.215,595100.0
2011-08-08 12:00:00,65.31,65.37,64.99,65.24,687400.0,40.1781,40.215,39.9812,40.135,687400.0
2011-08-08 12:10:00,65.23,65.39,64.84,64.88,777300.0,40.1289,40.2273,39.889,39.9136,777300.0
2011-08-08 12:20:00,64.88,65.31,64.72,64.89,638700.0,39.9136,40.1781,39.8151,39.9197,638700.0
2011-08-08 12:30:00,64.87,65.02,64.73,64.73,963900.0,39.9074,39.9997,39.8213,39.8213,963900.0
2011-08-08 12:40:00,64.72,65.12,64.68,65.02,605900.0,39.8151,40.0612,39.7905,39.9997,605900.0
2011-08-08 12:50:00,65.03,65.19,64.74,64.78,609500.0,40.0058,40.1043,39.8274,39.852,609500.0
2011-08-08 13:00:00,64.78,65.04,64.54,64.56,715100.0,39.852,40.012,39.7044,39.7167,715100.0
2011-08-08 13:10:00,64.56,64.74,64.3,64.58,714800.0,39.7167,39.8274,39.5568,39.729,714800.0
2011-08-08 13:20:00,64.58,64.82,64.45,64.54,1035900.0,39.729,39.8767,39.649,39.7044,1035900.0
2011-08-08 13:30:00,64.55,64.65,64.02,64.04,820200.0,39.7106,39.7721,39.3845,39.3968,820200.0
2011-08-08 13:40:00,64.05,64.11,63.74,63.89,1302500.0,39.403,39.4399,39.2122,39.3045,1302500.0
2011-08-08 13:50:00,63.9,64.16,63.56,63.58,1256000.0,39.3107,39.4706,39.1015,39.1138,1256000.0
2011-08-08 14:00:00,63.58,64.03,63.52,63.76,948400.0,39.1138,39.3907,39.0769,39.2245,948400.0
2011-08-08 14:10:00,63.75,63.94,62.9,63.26,1186700.0,39.2184,39.3353,38.6955,38.917,1186700.0
2011-08-08 14:20:00,63.26,63.4,62.0,62.66,1841400.0,38.917,39.0031,38.1418,38.5478,1841400.0
2011-08-08 14:30:00,62.66,63.44,62.58,62.96,1873300.0,38.5478,39.0277,38.4986,38.7324,1873300.0
2011-08-08 14:40:00,62.99,63.29,62.7,62.77,1301800.0,38.7509,38.9354,38.5724,38.6155,1301800.0
2011-08-08 14:50:00,62.79,63.07,62.63,62.69,1411900.0,38.6278,38.8001,38.5294,38.5663,1411900.0
2011-08-08 15:00:00,62.69,63.33,62.67,63.3,610200.0,38.5663,38.96,38.554,38.9416,610200.0
2011-08-08 15:10:00,63.3,64.31,63.17,64.07,1803600.0,38.9416,39.5629,38.8616,39.4153,1803600.0
2011-08-08 15:20:00,64.07,64.1,63.36,63.36,1166600.0,39.4153,39.4337,38.9785,38.9785,1166600.0
2011-08-08 15:30:00,63.36,63.48,62.79,63.01,2026200.0,38.9785,39.0523,38.6278,38.7632,2026200.0
2011-08-08 15:40:00,63.01,63.14,62.19,62.34,2259400.0,38.7632,38.8431,38.2587,38.351,2259400.0
2011-08-08 15:50:00,62.33,62.79,62.24,62.34,4709700.0,38.3448,38.6278,38.2895,38.351,4709700.0
2011-08-09 09:30:00,63.58,63.8,63.06,63.11,1306100.0,39.1138,39.2492,38.7939,38.8247,1306100.0
2011-08-09 09:40:00,63.09,63.17,62.31,62.71,1673600.0,38.8124,38.8616,38.3325,38.5786,1673600.0
2011-08-09 09:50:00,62.73,63.71,62.71,63.52,1782800.0,38.5909,39.1938,38.5786,39.0769,1782800.0
2011-08-09 10:00:00,63.51,64.02,63.4,63.71,1430800.0,39.0708,39.3845,39.0031,39.1938,1430800.0
2011-08-09 10:10:00,63.7,64.11,63.55,64.11,2185500.0,39.1876,39.4399,39.0954,39.4399,2185500.0
2011-08-09 10:20:00,64.11,64.38,63.85,64.36,1870000.0,39.4399,39.606,39.2799,39.5937,1870000.0
2011-08-09 10:30:00,64.36,64.53,64.22,64.22,1302700.0,39.5937,39.6982,39.5075,39.5075,1302700.0
2011-08-09 10:40:00,64.21,64.46,64.02,64.33,1021700.0,39.5014,39.6552,39.3845,39.5752,1021700.0
2011-08-09 10:50:00,64.33,64.47,64.16,64.27,1719200.0,39.5752,39.6613,39.4706,39.5383,1719200.0
2011-08-09 11:00:00,64.26,64.29,63.8,63.87,941700.0,39.5321,39.5506,39.2492,39.2922,941700.0
2011-08-09 11:10:00,63.85,63.87,63.55,63.84,823000.0,39.2799,39.2922,39.0954,39.2738,823000.0
2011-08-09 11:20:00,63.84,64.24,63.83,64.23,417400.0,39.2738,39.5198,39.2676,39.5137,417400.0
2011-08-09 11:30:00,64.23,64.34,64.07,64.24,505800.0,39.5137,39.5814,39.4153,39.5198,505800.0
2011-08-09 11:40:00,64.24,64.38,64.08,64.08,616900.0,39.5198,39.606,39.4214,39.4214,616900.0
2011-08-09 11:50:00,64.08,64.62,64.08,64.54,534200.0,39.4214,39.7536,39.4214,39.7044,534200.0
2011-08-09 12:00:00,64.53,64.69,64.42,64.69,800400.0,39.6982,39.7967,39.6306,39.7967,800400.0
2011-08-09 12:10:00,64.68,64.7,64.4,64.48,799300.0,39.7905,39.8028,39.6183,39.6675,799300.0
2011-08-09 12:20:00,64.48,64.59,64.43,64.53,338300.0,39.6675,39.7352,39.6367,39.6982,338300.0
2011-08-09 12:30:00,64.52,64.76,64.51,64.71,280700.0,39.6921,39.8397,39.6859,39.809,280700.0
2011-08-09 12:40:00,64.71,64.72,64.51,64.51,207200.0,39.809,39.8151,39.6859,39.6859,207200.0
2011-08-09 12:50:00,64.51,64.54,64.3,64.3,276300.0,39.6859,39.7044,39.5568,39.5568,276300.0
2011-08-09 13:00:00,64.29,64.33,64.11,64.28,542600.0,39.5506,39.5752,39.4399,39.5444,542600.0
2011-08-09 13:10:00,64.28,64.34,64.19,64.19,251400.0,39.5444,39.5814,39.4891,39.4891,251400.0
2011-08-09 13:20:00,64.18,64.28,64.14,64.2,535000.0,39.4829,39.5444,39.4583,39.4952,535000.0
2011-08-09 13:30:00,64.19,64.26,63.9,63.9,614000.0,39.4891,39.5321,39.3107,39.3107,614000.0
2011-08-09 13:40:00,63.89,64.01,63.67,63.75,864300.0,39.3045,39.3783,39.1692,39.2184,864300.0
2011-08-09 13:50:00,63.75,63.79,63.25,63.45,1372800.0,39.2184,39.243,38.9108,39.0338,1372800.0
2011-08-09 14:00:00,63.44,63.59,63.15,63.19,971300.0,39.0277,39.12,38.8493,38.8739,971300.0
2011-08-09 14:10:00,63.2,64.11,63.15,63.45,739300.0,38.88,39.4399,38.8493,39.0338,739300.0
2011-08-09 14:20:00,63.44,63.45,61.88,63.07,2757600.0,39.0277,39.0338,38.068,38.8001,2757600.0
2011-08-09 14:30:00,63.08,63.1,62.03,62.04,1924900.0,38.8062,38.8185,38.1603,38.1664,1924900.0
2011-08-09 14:40:00,62.04,62.05,61.1,61.63,3526300.0,38.1664,38.1726,37.5881,37.9142,3526300.0
2011-08-09 14:50:00,61.64,62.64,61.61,61.94,1818700.0,37.9203,38.5355,37.9019,38.1049,1818700.0
2011-08-09 15:00:00,61.93,62.39,61.53,62.17,1338200.0,38.0988,38.3817,37.8527,38.2464,1338200.0
2011-08-09 15:10:00,62.18,63.72,62.14,63.52,1815500.0,38.2525,39.1999,38.2279,39.0769,1815500.0
2011-08-09 15:20:00,63.52,63.97,63.13,63.76,1544800.0,39.0769,39.3537,38.837,39.2245,1544800.0
2011-08-09 15:30:00,63.77,63.85,63.22,63.7,1714300.0,39.2307,39.2799,38.8923,39.1876,1714300.0
2011-08-09 15:40:00,63.7,64.59,63.66,64.49,2270200.0,39.1876,39.7352,39.163,39.6736,2270200.0
2011-08-09 15:50:00,64.5,65.48,64.4,65.46,2678600.0,39.6798,40.2827,39.6183,40.2704,2678600.0
2011-08-10 09:30:00,64.6,64.75,63.67,64.31,1899600.0,39.7413,39.8336,39.1692,39.5629,1899600.0
2011-08-10 09:40:00,64.31,64.89,64.05,64.77,1627000.0,39.5629,39.9197,39.403,39.8459,1627000.0
2011-08-10 09:50:00,64.76,64.9,64.05,64.12,1603500.0,39.8397,39.9259,39.403,39.446,1603500.0
2011-08-10 10:00:00,64.12,64.52,63.73,63.93,2081600.0,39.446,39.6921,39.2061,39.3291,2081600.0
2011-08-10 10:10:00,63.93,63.93,63.2,63.55,1157800.0,39.3291,39.3291,38.88,39.0954,1157800.0
2011-08-10 10:20:00,63.56,63.8,62.98,63.56,992300.0,39.1015,39.2492,38.7447,39.1015,992300.0
2011-08-10 10:30:00,63.57,64.56,63.55,64.08,2465300.0,39.1077,39.7167,39.0954,39.4214,2465300.0
2011-08-10 10:40:00,64.09,64.48,63.51,63.75,1594300.0,39.4276,39.6675,39.0708,39.2184,1594300.0
2011-08-10 10:50:00,63.74,64.05,63.19,63.84,1318500.0,39.2122,39.403,38.8739,39.2738,1318500.0
2011-08-10 11:00:00,63.83,63.86,63.22,63.54,1893700.0,39.2676,39.2861,38.8923,39.0892,1893700.0
2011-08-10 11:10:00,63.51,64.02,63.42,63.77,1410900.0,39.0708,39.3845,39.0154,39.2307,1410900.0
2011-08-10 11:20:00,63.77,63.86,63.25,63.37,869300.0,39.2307,39.2861,38.9108,38.9846,869300.0
2011-08-10 11:30:00,63.36,63.68,63.05,63.2,1467700.0,38.9785,39.1753,38.7878,38.88,1467700.0
2011-08-10 11:40:00,63.2,63.82,63.08,63.26,912900.0,38.88,39.2615,38.8062,38.917,912900.0
2011-08-10 11:50:00,63.27,64.04,63.27,63.81,630300.0,38.9231,39.3968,38.9231,39.2553,630300.0
2011-08-10 12:00:00,63.79,64.23,63.51,63.95,671100.0,39.243,39.5137,39.0708,39.3414,671100.0
2011-08-10 12:10:00,63.94,64.32,63.78,64.29,671100.0,39.3353,39.5691,39.2369,39.5506,671100.0
2011-08-10 12:20:00,64.3,64.33,63.79,63.79,955800.0,39.5568,39.5752,39.243,39.243,955800.0
2011-08-10 12:30:00,63.8,64.06,63.5,63.6,439100.0,39.2492,39.4091,39.0646,39.1261,439100.0
2011-08-10 12:40:00,63.6,63.94,63.42,63.75,415900.0,39.1261,39.3353,39.0154,39.2184,415900.0
2011-08-10 12:50:00,63.75,64.17,63.74,64.08,229900.0,39.2184,39.4768,39.2122,39.4214,229900.0
2011-08-10 13:00:00,64.07,64.31,63.89,64.16,744200.0,39.4153,39.5629,39.3045,39.4706,744200.0
2011-08-10 13:10:00,64.17,64.3,63.78,63.85,550000.0,39.4768,39.5568,39.2369,39.2799,550000.0
2011-08-10 13:20:00,63.84,64.0,63.54,63.8,1185900.0,39.2738,39.3722,39.0892,39.2492,1185900.0
2011-08-10 13:30:00,63.78,64.06,63.58,63.87,406300.0,39.2369,39.4091,39.1138,39.2922,406300.0
2011-08-10 13:40:00,63.86,64.44,63.71,64.32,580300.0,39.2861,39.6429,39.1938,39.5691,580300.0
2011-08-10 13:50:00,64.31,64.76,64.27,64.76,858700.0,39.5629,39.8397,39.5383,39.8397,858700.0
2011-08-10 14:00:00,64.75,65.42,64.53,65.35,1477000.0,39.8336,40.2458,39.6982,40.2027,1477000.0
2011-08-10 14:10:00,65.36,65.76,65.12,65.37,2090100.0,40.2089,40.4549,40.0612,40.215,2090100.0
2011-08-10 14:20:00,65.37,65.78,65.3,65.52,1473100.0,40.215,40.4672,40.1719,40.3073,1473100.0
2011-08-10 14:30:00,65.53,65.78,65.17,65.2,1529400.0,40.3134,40.4672,40.092,40.1104,1529400.0
2011-08-10 14:40:00,65.2,65.57,65.12,65.28,880700.0,40.1104,40.338,40.0612,40.1596,880700.0
2011-08-10 14:50:00,65.28,65.29,64.69,64.72,800700.0,40.1596,40.1658,39.7967,39.8151,800700.0
2011-08-10 15:00:00,64.71,64.94,64.32,64.39,836900.0,39.809,39.9505,39.5691,39.6121,836900.0
2011-08-10 15:10:00,64.39,64.63,64.04,64.37,843200.0,39.6121,39.7598,39.3968,39.5998,843200.0
2011-08-10 15:20:00,64.34,64.88,64.11,64.25,1268600.0,39.5814,39.9136,39.4399,39.526,1268600.0
2011-08-10 15:30:00,64.24,64.28,63.64,64.15,1015500.0,39.5198,39.5444,39.1507,39.4645,1015500.0
2011-08-10 15:40:00,64.16,64.49,63.73,63.87,1301500.0,39.4706,39.6736,39.2061,39.2922,1301500.0
2011-08-10 15:50:00,63.88,63.91,62.93,63.16,2665700.0,39.2984,39.3168,38.7139,38.8554,2665700.0
2011-08-11 09:30:00,63.6,64.69,63.6,63.93,1490800.0,39.1261,39.7967,39.1261,39.3291,1490800.0
2011-08-11 09:40:00,63.95,64.06,63.41,63.59,1381900.0,39.3414,39.4091,39.0092,39.12,1381900.0
2011-08-11 09:50:00,63.59,63.82,63.21,63.6,1035200.0,39.12,39.2615,38.8862,39.1261,1035200.0
2011-08-11 10:00:00,63.61,64.13,63.54,64.04,1086500.0,39.1323,39.4522,39.0892,39.3968,1086500.0
2011-08-11 10:10:00,64.07,64.64,63.77,64.53,965400.0,39.4153,39.7659,39.2307,39.6982,965400.0
2011-08-11 10:20:00,64.54,64.72,64.29,64.35,1175000.0,39.7044,39.8151,39.5506,39.5875,1175000.0
2011-08-11 10:30:00,64.36,64.69,64.18,64.63,1012800.0,39.5937,39.7967,39.4829,39.7598,1012800.0
2011-08-11 10:40:00,64.62,65.13,64.52,65.11,588600.0,39.7536,40.0674,39.6921,40.0551,588600.0
2011-08-11 10:50:00,65.1,65.23,64.78,64.86,890700.0,40.0489,40.1289,39.852,39.9013,890700.0
2011-08-11 11:00:00,64.87,65.31,64.8,65.12,789000.0,39.9074,40.1781,39.8643,40.0612,789000.0
2011-08-11 11:10:00,65.12,65.17,64.68,65.01,913500.0,40.0612,40.092,39.7905,39.9935,913500.0
2011-08-11 11:20:00,65.01,65.05,64.51,64.72,1840700.0,39.9935,40.0181,39.6859,39.8151,1840700.0
2011-08-11 11:30:00,64.71,64.88,64.44,64.71,873000.0,39.809,39.9136,39.6429,39.809,873000.0
2011-08-11 11:40:00,64.71,64.95,64.67,64.87,361400.0,39.809,39.9566,39.7844,39.9074,361400.0
2011-08-11 11:50:00,64.87,65.2,64.82,64.87,378200.0,39.9074,40.1104,39.8767,39.9074,378200.0
2011-08-11 12:00:00,64.9,65.27,64.73,65.15,712900.0,39.9259,40.1535,39.8213,40.0797,712900.0
2011-08-11 12:10:00,65.16,65.32,64.97,65.2,1012800.0,40.0858,40.1842,39.9689,40.1104,1012800.0
2011-08-11 12:20:00,65.17,65.31,64.92,65.1,273200.0,40.092,40.1781,39.9382,40.0489,273200.0
2011-08-11 12:30:00,65.11,65.38,65.07,65.37,352900.0,40.0551,40.2212,40.0304,40.215,352900.0
2011-08-11 12:40:00,65.38,65.87,65.36,65.7,612600.0,40.2212,40.5226,40.2089,40.418,612600.0
2011-08-11 12:50:00,65.7,66.34,65.64,66.25,678600.0,40.418,40.8117,40.3811,40.7564,678600.0
2011-08-11 13:00:00,66.25,66.31,65.76,65.86,2485500.0,40.7564,40.7933,40.4549,40.5165,2485500.0
2011-08-11 13:10:00,65.87,66.24,65.78,65.8,1295400.0,40.5226,40.7502,40.4672,40.4795,1295400.0
2011-08-11 13:20:00,65.8,66.14,65.76,65.95,738500.0,40.4795,40.6887,40.4549,40.5718,738500.0
2011-08-11 13:30:00,65.97,66.1,65.75,65.79,647800.0,40.5841,40.6641,40.4488,40.4734,647800.0
2011-08-11 13:40:00,65.78,65.9,65.4,65.73,918600.0,40.4672,40.5411,40.2335,40.4365,918600.0
2011-08-11 13:50:00,65.74,66.0,65.58,65.95,397700.0,40.4426,40.6026,40.3442,40.5718,397700.0
2011-08-11 14:00:00,65.95,66.11,65.8,66.06,436800.0,40.5718,40.6702,40.4795,40.6395,436800.0
2011-08-11 14:10:00,66.07,66.47,66.07,66.19,842300.0,40.6456,40.8917,40.6456,40.7195,842300.0
2011-08-11 14:20:00,66.2,66.52,66.2,66.5,1161700.0,40.7256,40.9225,40.7256,40.9102,1161700.0
2011-08-11 14:30:00,66.5,66.53,65.94,66.06,743800.0,40.9102,40.9286,40.5657,40.6395,743800.0
2011-08-11 14:40:00,66.05,66.17,65.82,65.99,374900.0,40.6333,40.7072,40.4918,40.5964,374900.0
2011-08-11 14:50:00,66.01,66.64,65.95,66.48,818500.0,40.6087,40.9963,40.5718,40.8979,818500.0
2011-08-11 15:00:00,66.48,66.82,66.37,66.56,850400.0,40.8979,41.107,40.8302,40.9471,850400.0
2011-08-11 15:10:00,66.55,66.92,66.55,66.81,921000.0,40.9409,41.1686,40.9409,41.1009,921000.0
2011-08-11 15:20:00,66.81,67.11,66.76,66.97,959700.0,41.1009,41.2854,41.0701,41.1993,959700.0
2011-08-11 15:30:00,66.97,67.28,66.84,67.14,1070600.0,41.1993,41.39,41.1193,41.3039,1070600.0
2011-08-11 15:40:00,67.15,67.46,67.09,67.15,1932500.0,41.31,41.5008,41.2731,41.31,1932500.0
2011-08-11 15:50:00,67.15,67.18,66.4,66.45,2895400.0,41.31,41.3285,40.8487,40.8794,2895400.0
2011-08-12 09:30:00,67.46,67.85,67.21,67.61,1137400.0,41.5008,41.7407,41.347,41.593,1137400.0
2011-08-12 09:40:00,67.62,67.74,67.41,67.57,1110300.0,41.5992,41.673,41.47,41.5684,1110300.0
2011-08-12 09:50:00,67.57,67.69,66.95,67.3,1522900.0,41.5684,41.6422,41.187,41.4023,1522900.0
2011-08-12 10:00:00,67.26,67.37,66.76,66.97,1325500.0,41.3777,41.4454,41.0701,41.1993,1325500.0
2011-08-12 10:10:00,66.98,67.48,66.81,67.37,930700.0,41.2055,41.5131,41.1009,41.4454,930700.0
2011-08-12 10:20:00,67.41,67.5,67.16,67.42,661300.0,41.47,41.5254,41.3162,41.4761,661300.0
2011-08-12 10:30:00,67.42,67.65,67.22,67.41,398500.0,41.4761,41.6176,41.3531,41.47,398500.0
2011-08-12 10:40:00,67.4,67.41,66.8,66.8,674500.0,41.4638,41.47,41.0947,41.0947,674500.0
2011-08-12 10:50:00,66.8,67.14,66.7,67.0,731200.0,41.0947,41.3039,41.0332,41.2178,731200.0
2011-08-12 11:00:00,67.0,67.12,66.72,66.9,500000.0,41.2178,41.2916,41.0455,41.1562,500000.0
2011-08-12 11:10:00,66.91,67.07,66.82,66.85,393800.0,41.1624,41.2608,41.107,41.1255,393800.0
2011-08-12 11:20:00,66.85,66.99,66.65,66.87,530000.0,41.1255,41.2116,41.0025,41.1378,530000.0
2011-08-12 11:30:00,66.86,67.28,66.8,67.16,395300.0,41.1316,41.39,41.0947,41.3162,395300.0
2011-08-12 11:40:00,67.16,67.68,67.16,67.47,350500.0,41.3162,41.6361,41.3162,41.5069,350500.0
2011-08-12 11:50:00,67.46,67.7,67.39,67.61,432900.0,41.5008,41.6484,41.4577,41.593,432900.0
2011-08-12 12:00:00,67.61,67.69,67.52,67.61,382300.0,41.593,41.6422,41.5377,41.593,382300.0
2011-08-12 12:10:00,67.61,67.61,67.39,67.53,209200.0,41.593,41.593,41.4577,41.5438,209200.0
2011-08-12 12:20:00,67.52,67.52,67.25,67.45,189800.0,41.5377,41.5377,41.3716,41.4946,189800.0
2011-08-12 12:30:00,67.44,67.47,67.12,67.16,354400.0,41.4885,41.5069,41.2916,41.3162,354400.0
2011-08-12 12:40:00,67.16,67.34,67.14,67.15,271000.0,41.3162,41.4269,41.3039,41.31,271000.0
2011-08-12 12:50:00,67.16,67.3,67.14,67.27,371600.0,41.3162,41.4023,41.3039,41.3839,371600.0
2011-08-12 13:00:00,67.27,67.39,67.24,67.27,146500.0,41.3839,41.4577,41.3654,41.3839,146500.0
2011-08-12 13:10:00,67.27,67.38,67.2,67.3,109900.0,41.3839,41.4515,41.3408,41.4023,109900.0
2011-08-12 13:20:00,67.3,67.35,67.14,67.25,216300.0,41.4023,41.4331,41.3039,41.3716,216300.0
2011-08-12 13:30:00,67.24,67.37,67.15,67.31,274100.0,41.3654,41.4454,41.31,41.4085,274100.0
2011-08-12 13:40:00,67.3,67.53,67.29,67.46,436000.0,41.4023,41.5438,41.3962,41.5008,436000.0
2011-08-12 13:50:00,67.46,67.52,67.37,67.44,472200.0,41.5008,41.5377,41.4454,41.4885,472200.0
2011-08-12 14:00:00,67.45,67.48,67.37,67.4,461100.0,41.4946,41.5131,41.4454,41.4638,461100.0
2011-08-12 14:10:00,67.41,67.41,66.93,67.03,789300.0,41.47,41.47,41.1747,41.2362,789300.0
2011-08-12 14:20:00,67.03,67.04,66.65,66.81,980800.0,41.2362,41.2424,41.0025,41.1009,980800.0
2011-08-12 14:30:00,66.79,66.88,66.65,66.65,621900.0,41.0886,41.1439,41.0025,41.0025,621900.0
2011-08-12 14:40:00,66.64,66.92,66.6,66.81,623800.0,40.9963,41.1686,40.9717,41.1009,623800.0
2011-08-12 14:50:00,66.81,66.91,66.66,66.86,439500.0,41.1009,41.1624,41.0086,41.1316,439500.0
2011-08-12 15:00:00,66.86,67.03,66.78,66.79,666600.0,41.1316,41.2362,41.0824,41.0886,666600.0
2011-08-12 15:10:00,66.8,66.95,66.76,66.79,678000.0,41.0947,41.187,41.0701,41.0886,678000.0
2011-08-12 15:20:00,66.8,66.95,66.76,66.81,454100.0,41.0947,41.187,41.0701,41.1009,454100.0
2011-08-12 15:30:00,66.81,66.85,66.53,66.75,758900.0,41.1009,41.1255,40.9286,41.064,758900.0
2011-08-12 15:40:00,66.75,66.87,66.6,66.81,862300.0,41.064,41.1378,40.9717,41.1009,862300.0
2011-08-12 15:50:00,66.81,67.03,66.78,66.96,1432100.0,41.1009,41.2362,41.0824,41.1932,1432100.0
2011-08-15 09:30:00,67.92,68.6,67.83,68.56,1090500.0,41.7837,42.2021,41.7284,42.1775,1090500.0
2011-08-15 09:40:00,68.56,68.78,68.54,68.67,1255400.0,42.1775,42.3128,42.1652,42.2451,1255400.0
2011-08-15 09:50:00,68.67,68.91,68.66,68.75,1202300.0,42.2451,42.3928,42.239,42.2944,1202300.0
2011-08-15 10:00:00,68.74,68.9,68.68,68.82,1970100.0,42.2882,42.3866,42.2513,42.3374,1970100.0
2011-08-15 10:10:00,68.81,69.12,68.8,69.09,1104800.0,42.3313,42.522,42.3251,42.5035,1104800.0
2011-08-15 10:20:00,69.09,69.3,69.06,69.25,970600.0,42.5035,42.6327,42.4851,42.6019,970600.0
2011-08-15 10:30:00,69.26,69.35,69.02,69.03,754900.0,42.6081,42.6635,42.4605,42.4666,754900.0
2011-08-15 10:40:00,69.02,69.04,68.86,68.95,1089000.0,42.4605,42.4728,42.362,42.4174,1089000.0
2011-08-15 10:50:00,68.96,68.98,68.71,68.78,860700.0,42.4235,42.4358,42.2697,42.3128,860700.0
2011-08-15 11:00:00,68.78,68.96,68.76,68.8,565800.0,42.3128,42.4235,42.3005,42.3251,565800.0
2011-08-15 11:10:00,68.8,68.88,68.67,68.69,1002400.0,42.3251,42.3743,42.2451,42.2574,1002400.0
2011-08-15 11:20:00,68.67,68.75,68.49,68.63,753300.0,42.2451,42.2944,42.1344,42.2205,753300.0
2011-08-15 11:30:00,68.63,68.63,68.41,68.56,675500.0,42.2205,42.2205,42.0852,42.1775,675500.0
2011-08-15 11:40:00,68.55,68.7,68.55,68.66,475700.0,42.1713,42.2636,42.1713,42.239,475700.0
2011-08-15 11:50:00,68.66,68.84,68.62,68.74,724500.0,42.239,42.3497,42.2144,42.2882,724500.0
2011-08-15 12:00:00,68.75,68.85,68.58,68.61,700100.0,42.2944,42.3559,42.1898,42.2082,700100.0
2011-08-15 12:10:00,68.61,68.69,68.58,68.68,223500.0,42.2082,42.2574,42.1898,42.2513,223500.0
2011-08-15 12:20:00,68.68,68.72,68.6,68.68,425900.0,42.2513,42.2759,42.2021,42.2513,425900.0
2011-08-15 12:30:00,68.68,68.76,68.65,68.76,480900.0,42.2513,42.3005,42.2328,42.3005,480900.0
2011-08-15 12:40:00,68.76,69.0,68.76,68.97,915500.0,42.3005,42.4481,42.3005,42.4297,915500.0
2011-08-15 12:50:00,68.97,69.11,68.95,69.03,176600.0,42.4297,42.5158,42.4174,42.4666,176600.0
2011-08-15 13:00:00,69.04,69.16,68.95,69.05,332800.0,42.4728,42.5466,42.4174,42.4789,332800.0
2011-08-15 13:10:00,69.05,69.05,68.82,68.86,277400.0,42.4789,42.4789,42.3374,42.362,277400.0
2011-08-15 13:20:00,68.86,69.0,68.85,68.91,170100.0,42.362,42.4481,42.3559,42.3928,170100.0
2011-08-15 13:30:00,68.92,68.95,68.78,68.82,307300.0,42.3989,42.4174,42.3128,42.3374,307300.0
2011-08-15 13:40:00,68.83,68.96,68.76,68.81,391400.0,42.3436,42.4235,42.3005,42.3313,391400.0
2011-08-15 13:50:00,68.81,69.0,68.75,68.99,672300.0,42.3313,42.4481,42.2944,42.442,672300.0
2011-08-15 14:00:00,68.99,69.1,68.89,69.07,355400.0,42.442,42.5097,42.3805,42.4912,355400.0
2011-08-15 14:10:00,69.07,69.14,68.97,69.12,232000.0,42.4912,42.5343,42.4297,42.522,232000.0
2011-08-15 14:20:00,69.12,69.23,69.09,69.1,548100.0,42.522,42.5896,42.5035,42.5097,548100.0
2011-08-15 14:30:00,69.1,69.16,68.91,68.91,504200.0,42.5097,42.5466,42.3928,42.3928,504200.0
2011-08-15 14:40:00,68.91,69.08,68.91,69.05,333800.0,42.3928,42.4974,42.3928,42.4789,333800.0
2011-08-15 14:50:00,69.03,69.11,68.93,69.1,342500.0,42.4666,42.5158,42.4051,42.5097,342500.0
2011-08-15 15:00:00,69.1,69.13,68.97,69.11,308400.0,42.5097,42.5281,42.4297,42.5158,308400.0
2011-08-15 15:10:00,69.1,69.11,68.97,69.02,397400.0,42.5097,42.5158,42.4297,42.4605,397400.0
2011-08-15 15:20:00,69.03,69.2,68.91,68.96,1233500.0,42.4666,42.5712,42.3928,42.4235,1233500.0
2011-08-15 15:30:00,68.96,69.15,68.92,69.12,773300.0,42.4235,42.5404,42.3989,42.522,773300.0
2011-08-15 15:40:00,69.13,69.28,69.11,69.23,809400.0,42.5281,42.6204,42.5158,42.5896,809400.0
2011-08-15 15:50:00,69.22,69.34,69.19,69.27,2500100.0,42.5835,42.6573,42.565,42.6142,2500100.0
2011-08-16 09:30:00,68.31,68.62,68.03,68.57,965100.0,42.0237,42.2144,41.8514,42.1836,965100.0
2011-08-16 09:40:00,68.57,68.63,68.01,68.01,1206700.0,42.1836,42.2205,41.8391,41.8391,1206700.0
2011-08-16 09:50:00,68.03,68.32,67.86,68.03,1376400.0,41.8514,42.0298,41.7468,41.8514,1376400.0
2011-08-16 10:00:00,68.03,68.29,68.01,68.16,718800.0,41.8514,42.0114,41.8391,41.9314,718800.0
2011-08-16 10:10:00,68.16,68.35,68.09,68.28,775500.0,41.9314,42.0483,41.8883,42.0052,775500.0
2011-08-16 10:20:00,68.28,68.6,68.27,68.49,632000.0,42.0052,42.2021,41.9991,42.1344,632000.0
2011-08-16 10:30:00,68.49,68.67,68.38,68.67,502700.0,42.1344,42.2451,42.0667,42.2451,502700.0
2011-08-16 10:40:00,68.66,68.69,68.43,68.58,393800.0,42.239,42.2574,42.0975,42.1898,393800.0
2011-08-16 10:50:00,68.57,68.78,68.46,68.77,296700.0,42.1836,42.3128,42.1159,42.3067,296700.0
2011-08-16 11:00:00,68.77,68.78,68.56,68.6,504300.0,42.3067,42.3128,42.1775,42.2021,504300.0
2011-08-16 11:10:00,68.61,68.68,68.4,68.45,410400.0,42.2082,42.2513,42.079,42.1098,410400.0
2011-08-16 11:20:00,68.46,68.72,68.44,68.7,316700.0,42.1159,42.2759,42.1036,42.2636,316700.0
2011-08-16 11:30:00,68.69,68.7,68.48,68.6,385100.0,42.2574,42.2636,42.1282,42.2021,385100.0
2011-08-16 11:40:00,68.59,68.84,68.55,68.8,299300.0,42.1959,42.3497,42.1713,42.3251,299300.0
2011-08-16 11:50:00,68.8,68.84,68.73,68.81,243500.0,42.3251,42.3497,42.282,42.3313,243500.0
2011-08-16 12:00:00,68.81,68.97,68.56,68.96,463700.0,42.3313,42.4297,42.1775,42.4235,463700.0
2011-08-16 12:10:00,68.96,69.05,68.37,68.48,1589200.0,42.4235,42.4789,42.0606,42.1282,1589200.0
2011-08-16 12:20:00,68.48,68.74,68.0,68.1,954200.0,42.1282,42.2882,41.833,41.8945,954200.0
2011-08-16 12:30:00,68.1,68.31,67.88,68.23,822400.0,41.8945,42.0237,41.7591,41.9745,822400.0
2011-08-16 12:40:00,68.23,68.42,67.86,68.06,370400.0,41.9745,42.0913,41.7468,41.8699,370400.0
2011-08-16 12:50:00,68.05,68.15,67.82,67.89,535800.0,41.8637,41.9252,41.7222,41.7653,535800.0
2011-08-16 13:00:00,67.89,67.9,67.29,67.49,1382700.0,41.7653,41.7714,41.3962,41.5192,1382700.0
2011-08-16 13:10:00,67.46,67.72,67.39,67.51,1185200.0,41.5008,41.6607,41.4577,41.5315,1185200.0
2011-08-16 13:20:00,67.52,67.7,67.39,67.5,840200.0,41.5377,41.6484,41.4577,41.5254,840200.0
2011-08-16 13:30:00,67.5,67.74,67.44,67.57,766600.0,41.5254,41.673,41.4885,41.5684,766600.0
2011-08-16 13:40:00,67.58,67.75,67.49,67.67,542400.0,41.5746,41.6792,41.5192,41.6299,542400.0
2011-08-16 13:50:00,67.68,67.99,67.66,67.88,499900.0,41.6361,41.8268,41.6238,41.7591,499900.0
2011-08-16 14:00:00,67.88,68.14,67.87,68.03,358600.0,41.7591,41.9191,41.753,41.8514,358600.0
2011-08-16 14:10:00,68.04,68.34,68.02,68.08,702300.0,41.8576,42.0421,41.8453,41.8822,702300.0
2011-08-16 14:20:00,68.09,68.15,67.8,67.94,636600.0,41.8883,41.9252,41.7099,41.796,636600.0
2011-08-16 14:30:00,67.94,68.01,67.72,67.8,641800.0,41.796,41.8391,41.6607,41.7099,641800.0
2011-08-16 14:40:00,67.79,67.89,67.74,67.84,564900.0,41.7038,41.7653,41.673,41.7345,564900.0
2011-08-16 14:50:00,67.85,67.85,67.45,67.49,727400.0,41.7407,41.7407,41.4946,41.5192,727400.0
2011-08-16 15:00:00,67.49,67.89,67.47,67.88,731500.0,41.5192,41.7653,41.5069,41.7591,731500.0
2011-08-16 15:10:00,67.88,68.03,67.74,68.03,610900.0,41.7591,41.8514,41.673,41.8514,610900.0
2011-08-16 15:20:00,68.02,68.26,67.85,68.24,1446900.0,41.8453,41.9929,41.7407,41.9806,1446900.0
2011-08-16 15:30:00,68.24,68.25,68.08,68.22,856800.0,41.9806,41.9868,41.8822,41.9683,856800.0
2011-08-16 15:40:00,68.22,68.5,68.09,68.24,1290500.0,41.9683,42.1406,41.8883,41.9806,1290500.0
2011-08-16 15:50:00,68.24,68.25,67.95,68.06,1536400.0,41.9806,41.9868,41.8022,41.8699,1536400.0
2011-08-17 09:30:00,68.83,69.25,68.07,69.1,1650400.0,42.3436,42.6019,41.876,42.5097,1650400.0
2011-08-17 09:40:00,69.09,69.48,69.01,69.4,628800.0,42.5035,42.7434,42.4543,42.6942,628800.0
2011-08-17 09:50:00,69.41,69.55,69.31,69.34,813100.0,42.7004,42.7865,42.6389,42.6573,813100.0
2011-08-17 10:00:00,69.34,69.38,69.18,69.28,592100.0,42.6573,42.6819,42.5589,42.6204,592100.0
2011-08-17 10:10:00,69.28,69.55,69.21,69.52,378700.0,42.6204,42.7865,42.5773,42.768,378700.0
2011-08-17 10:20:00,69.53,69.6,69.38,69.53,415800.0,42.7742,42.8173,42.6819,42.7742,415800.0
2011-08-17 10:30:00,69.52,69.53,69.2,69.24,1087200.0,42.768,42.7742,42.5712,42.5958,1087200.0
2011-08-17 10:40:00,69.26,69.4,69.15,69.28,272400.0,42.6081,42.6942,42.5404,42.6204,272400.0
2011-08-17 10:50:00,69.28,69.35,68.8,68.8,921700.0,42.6204,42.6635,42.3251,42.3251,921700.0
2011-08-17 11:00:00,68.8,69.07,68.77,69.0,655800.0,42.3251,42.4912,42.3067,42.4481,655800.0
2011-08-17 11:10:00,68.99,69.16,68.91,68.94,305700.0,42.442,42.5466,42.3928,42.4112,305700.0
2011-08-17 11:20:00,68.92,68.99,68.8,68.9,271100.0,42.3989,42.442,42.3251,42.3866,271100.0
2011-08-17 11:30:00,68.91,69.0,68.66,68.73,442500.0,42.3928,42.4481,42.239,42.282,442500.0
2011-08-17 11:40:00,68.73,68.79,68.53,68.63,425300.0,42.282,42.319,42.159,42.2205,425300.0
2011-08-17 11:50:00,68.63,68.78,68.39,68.45,285300.0,42.2205,42.3128,42.0729,42.1098,285300.0
2011-08-17 12:00:00,68.44,68.49,68.08,68.23,463300.0,42.1036,42.1344,41.8822,41.9745,463300.0
2011-08-17 12:10:00,68.22,68.25,68.06,68.19,245300.0,41.9683,41.9868,41.8699,41.9498,245300.0
2011-08-17 12:20:00,68.19,68.55,68.19,68.55,336500.0,41.9498,42.1713,41.9498,42.1713,336500.0
2011-08-17 12:30:00,68.55,68.69,68.5,68.57,181100.0,42.1713,42.2574,42.1406,42.1836,181100.0
2011-08-17 12:40:00,68.58,68.72,68.53,68.69,191300.0,42.1898,42.2759,42.159,42.2574,191300.0
2011-08-17 12:50:00,68.69,68.74,68.22,68.36,605500.0,42.2574,42.2882,41.9683,42.0544,605500.0
2011-08-17 13:00:00,68.38,68.48,68.16,68.48,253900.0,42.0667,42.1282,41.9314,42.1282,253900.0
2011-08-17 13:10:00,68.48,68.63,68.41,68.58,294200.0,42.1282,42.2205,42.0852,42.1898,294200.0
2011-08-17 13:20:00,68.6,68.65,68.24,68.3,676400.0,42.2021,42.2328,41.9806,42.0175,676400.0
2011-08-17 13:30:00,68.3,68.45,68.16,68.19,368300.0,42.0175,42.1098,41.9314,41.9498,368300.0
2011-08-17 13:40:00,68.18,68.23,67.9,68.23,757700.0,41.9437,41.9745,41.7714,41.9745,757700.0
2011-08-17 13:50:00,68.22,68.31,68.11,68.18,320800.0,41.9683,42.0237,41.9006,41.9437,320800.0
2011-08-17 14:00:00,68.19,68.38,68.17,68.3,326900.0,41.9498,42.0667,41.9375,42.0175,326900.0
2011-08-17 14:10:00,68.29,68.43,68.23,68.4,317800.0,42.0114,42.0975,41.9745,42.079,317800.0
2011-08-17 14:20:00,68.39,68.45,68.13,68.2,230200.0,42.0729,42.1098,41.9129,41.956,230200.0
2011-08-17 14:30:00,68.2,68.28,68.03,68.04,242900.0,41.956,42.0052,41.8514,41.8576,242900.0
2011-08-17 14:40:00,68.03,68.25,68.0,68.13,303200.0,41.8514,41.9868,41.833,41.9129,303200.0
2011-08-17 14:50:00,68.12,68.37,68.05,68.37,288100.0,41.9068,42.0606,41.8637,42.0606,288100.0
2011-08-17 15:00:00,68.37,68.45,68.23,68.43,482800.0,42.0606,42.1098,41.9745,42.0975,482800.0
2011-08-17 15:10:00,68.43,68.57,68.39,68.56,678100.0,42.0975,42.1836,42.0729,42.1775,678100.0
2011-08-17 15:20:00,68.57,68.58,68.37,68.47,573200.0,42.1836,42.1898,42.0606,42.1221,573200.0
2011-08-17 15:30:00,68.47,68.5,68.16,68.23,408900.0,42.1221,42.1406,41.9314,41.9745,408900.0
2011-08-17 15:40:00,68.23,68.36,68.16,68.34,680400.0,41.9745,42.0544,41.9314,42.0421,680400.0
2011-08-17 15:50:00,68.34,68.4,68.18,68.36,908900.0,42.0421,42.079,41.9437,42.0544,908900.0
2011-08-18 09:30:00,66.21,66.36,65.48,65.57,1966400.0,40.7318,40.824,40.2827,40.338,1966400.0
2011-08-18 09:40:00,65.57,65.76,65.39,65.64,1831000.0,40.338,40.4549,40.2273,40.3811,1831000.0
2011-08-18 09:50:00,65.64,66.07,65.45,65.7,1354000.0,40.3811,40.6456,40.2642,40.418,1354000.0
2011-08-18 10:00:00,65.69,65.72,64.26,64.68,4282100.0,40.4119,40.4303,39.5321,39.7905,4282100.0
2011-08-18 10:10:00,64.66,65.23,64.59,65.0,1398800.0,39.7782,40.1289,39.7352,39.9874,1398800.0
2011-08-18 10:20:00,64.99,65.14,64.73,64.99,1053800.0,39.9812,40.0735,39.8213,39.9812,1053800.0
2011-08-18 10:30:00,64.99,65.0,64.66,64.93,708400.0,39.9812,39.9874,39.7782,39.9443,708400.0
2011-08-18 10:40:00,64.92,65.06,64.55,65.03,1023400.0,39.9382,40.0243,39.7106,40.0058,1023400.0
2011-08-18 10:50:00,65.05,65.23,64.99,65.08,1119200.0,40.0181,40.1289,39.9812,40.0366,1119200.0
2011-08-18 11:00:00,65.09,65.18,64.76,64.84,526500.0,40.0428,40.0981,39.8397,39.889,526500.0
2011-08-18 11:10:00,64.84,65.05,64.66,64.75,475400.0,39.889,40.0181,39.7782,39.8336,475400.0
2011-08-18 11:20:00,64.73,64.94,64.68,64.84,306000.0,39.8213,39.9505,39.7905,39.889,306000.0
2011-08-18 11:30:00,64.82,65.25,64.78,65.15,732600.0,39.8767,40.1412,39.852,40.0797,732600.0
2011-08-18 11:40:00,65.16,65.38,65.05,65.34,560000.0,40.0858,40.2212,40.0181,40.1966,560000.0
2011-08-18 11:50:00,65.33,65.37,65.15,65.24,286400.0,40.1904,40.215,40.0797,40.135,286400.0
2011-08-18 12:00:00,65.24,65.31,64.95,64.96,974500.0,40.135,40.1781,39.9566,39.9628,974500.0
2011-08-18 12:10:00,64.96,65.28,64.87,65.15,758200.0,39.9628,40.1596,39.9074,40.0797,758200.0
2011-08-18 12:20:00,65.15,65.21,65.0,65.04,437900.0,40.0797,40.1166,39.9874,40.012,437900.0
2011-08-18 12:30:00,65.06,65.19,64.96,64.99,329000.0,40.0243,40.1043,39.9628,39.9812,329000.0
2011-08-18 12:40:00,64.99,65.04,64.85,64.91,246600.0,39.9812,40.012,39.8951,39.932,246600.0
2011-08-18 12:50:00,64.9,65.01,64.8,64.96,183100.0,39.9259,39.9935,39.8643,39.9628,183100.0
2011-08-18 13:00:00,64.95,65.05,64.69,64.72,328400.0,39.9566,40.0181,39.7967,39.8151,328400.0
2011-08-18 13:10:00,64.73,64.79,64.53,64.69,212500.0,39.8213,39.8582,39.6982,39.7967,212500.0
2011-08-18 13:20:00,64.68,64.72,64.54,64.56,390300.0,39.7905,39.8151,39.7044,39.7167,390300.0
2011-08-18 13:30:00,64.56,64.57,64.15,64.18,1864900.0,39.7167,39.7229,39.4645,39.4829,1864900.0
2011-08-18 13:40:00,64.18,64.42,64.09,64.38,991800.0,39.4829,39.6306,39.4276,39.606,991800.0
2011-08-18 13:50:00,64.39,64.47,64.16,64.28,488700.0,39.6121,39.6613,39.4706,39.5444,488700.0
2011-08-18 14:00:00,64.29,64.72,64.26,64.43,618000.0,39.5506,39.8151,39.5321,39.6367,618000.0
2011-08-18 14:10:00,64.42,64.64,64.32,64.62,598900.0,39.6306,39.7659,39.5691,39.7536,598900.0
2011-08-18 14:20:00,64.62,64.73,64.49,64.51,280300.0,39.7536,39.8213,39.6736,39.6859,280300.0
2011-08-18 14:30:00,64.52,64.63,64.4,64.5,513700.0,39.6921,39.7598,39.6183,39.6798,513700.0
2011-08-18 14:40:00,64.49,64.49,64.25,64.29,428200.0,39.6736,39.6736,39.526,39.5506,428200.0
2011-08-18 14:50:00,64.3,64.37,64.09,64.13,609200.0,39.5568,39.5998,39.4276,39.4522,609200.0
2011-08-18 15:00:00,64.11,64.18,63.89,64.05,716000.0,39.4399,39.4829,39.3045,39.403,716000.0
2011-08-18 15:10:00,64.05,64.27,63.96,64.06,461700.0,39.403,39.5383,39.3476,39.4091,461700.0
2011-08-18 15:20:00,64.06,64.34,63.98,64.3,645200.0,39.4091,39.5814,39.3599,39.5568,645200.0
2011-08-18 15:30:00,64.31,64.4,63.93,63.98,980300.0,39.5629,39.6183,39.3291,39.3599,980300.0
2011-08-18 15:40:00,63.97,64.01,63.66,63.88,1453300.0,39.3537,39.3783,39.163,39.2984,1453300.0
2011-08-18 15:50:00,63.88,64.53,63.87,64.33,2827000.0,39.2984,39.6982,39.2922,39.5752,2827000.0
2011-08-19 09:30:00,63.39,64.31,63.28,64.2,1278000.0,38.9969,39.5629,38.9293,39.4952,1278000.0
2011-08-19 09:40:00,64.2,64.51,63.93,63.93,785100.0,39.4952,39.6859,39.3291,39.3291,785100.0
2011-08-19 09:50:00,63.93,64.35,63.82,64.26,796900.0,39.3291,39.5875,39.2615,39.5321,796900.0
2011-08-19 10:00:00,64.26,64.75,64.19,64.57,1233600.0,39.5321,39.8336,39.4891,39.7229,1233600.0
2011-08-19 10:10:00,64.56,65.01,64.35,64.96,1121900.0,39.7167,39.9935,39.5875,39.9628,1121900.0
2011-08-19 10:20:00,64.97,65.48,64.72,65.35,685200.0,39.9689,40.2827,39.8151,40.2027,685200.0
2011-08-19 10:30:00,65.35,65.38,64.79,64.85,870400.0,40.2027,40.2212,39.8582,39.8951,870400.0
2011-08-19 10:40:00,64.85,65.04,64.64,64.85,680000.0,39.8951,40.012,39.7659,39.8951,680000.0
2011-08-19 10:50:00,64.86,65.0,64.67,64.82,417900.0,39.9013,39.9874,39.7844,39.8767,417900.0
2011-08-19 11:00:00,64.82,64.98,64.46,64.5,477600.0,39.8767,39.9751,39.6552,39.6798,477600.0
2011-08-19 11:10:00,64.5,64.57,64.05,64.17,821900.0,39.6798,39.7229,39.403,39.4768,821900.0
2011-08-19 11:20:00,64.17,64.43,64.11,64.24,312200.0,39.4768,39.6367,39.4399,39.5198,312200.0
2011-08-19 11:30:00,64.23,64.4,63.96,64.18,477100.0,39.5137,39.6183,39.3476,39.4829,477100.0
2011-08-19 11:40:00,64.17,64.57,64.17,64.38,496500.0,39.4768,39.7229,39.4768,39.606,496500.0
2011-08-19 11:50:00,64.39,64.71,64.38,64.69,425000.0,39.6121,39.809,39.606,39.7967,425000.0
2011-08-19 12:00:00,64.68,64.71,64.37,64.37,345400.0,39.7905,39.809,39.5998,39.5998,345400.0
2011-08-19 12:10:00,64.37,64.53,64.31,64.39,217100.0,39.5998,39.6982,39.5629,39.6121,217100.0
2011-08-19 12:20:00,64.4,64.44,64.22,64.42,199400.0,39.6183,39.6429,39.5075,39.6306,199400.0
2011-08-19 12:30:00,64.43,64.57,64.35,64.36,220200.0,39.6367,39.7229,39.5875,39.5937,220200.0
2011-08-19 12:40:00,64.35,64.74,64.33,64.73,217600.0,39.5875,39.8274,39.5752,39.8213,217600.0
2011-08-19 12:50:00,64.73,64.75,64.5,64.53,306300.0,39.8213,39.8336,39.6798,39.6982,306300.0
2011-08-19 13:00:00,64.53,64.6,64.33,64.59,365600.0,39.6982,39.7413,39.5752,39.7352,365600.0
2011-08-19 13:10:00,64.58,64.66,64.41,64.56,224300.0,39.729,39.7782,39.6244,39.7167,224300.0
2011-08-19 13:20:00,64.57,64.57,64.32,64.37,184600.0,39.7229,39.7229,39.5691,39.5998,184600.0
2011-08-19 13:30:00,64.36,64.39,64.08,64.15,428500.0,39.5937,39.6121,39.4214,39.4645,428500.0
2011-08-19 13:40:00,64.16,64.27,63.93,64.23,406000.0,39.4706,39.5383,39.3291,39.5137,406000.0
2011-08-19 13:50:00,64.22,64.22,64.0,64.03,444800.0,39.5075,39.5075,39.3722,39.3907,444800.0
2011-08-19 14:00:00,64.03,64.19,63.73,63.93,726900.0,39.3907,39.4891,39.2061,39.3291,726900.0
2011-08-19 14:10:00,63.94,64.0,63.71,63.72,526100.0,39.3353,39.3722,39.1938,39.1999,526100.0
2011-08-19 14:20:00,63.72,63.79,63.5,63.68,868400.0,39.1999,39.243,39.0646,39.1753,868400.0
2011-08-19 14:30:00,63.69,63.72,63.44,63.66,537800.0,39.1815,39.1999,39.0277,39.163,537800.0
2011-08-19 14:40:00,63.66,63.86,63.45,63.46,676600.0,39.163,39.2861,39.0338,39.04,676600.0
2011-08-19 14:50:00,63.46,63.51,63.25,63.27,911600.0,39.04,39.0708,38.9108,38.9231,911600.0
2011-08-19 15:00:00,63.29,63.4,63.18,63.25,685400.0,38.9354,39.0031,38.8677,38.9108,685400.0
2011-08-19 15:10:00,63.27,63.36,63.0,63.21,476600.0,38.9231,38.9785,38.757,38.8862,476600.0
2011-08-19 15:20:00,63.21,63.55,63.18,63.43,821500.0,38.8862,39.0954,38.8677,39.0215,821500.0
2011-08-19 15:30:00,63.43,63.44,63.09,63.24,674200.0,39.0215,39.0277,38.8124,38.9047,674200.0
2011-08-19 15:40:00,63.25,63.53,63.14,63.49,1180000.0,38.9108,39.0831,38.8431,39.0584,1180000.0
2011-08-19 15:50:00,63.5,63.64,63.11,63.22,2737600.0,39.0646,39.1507,38.8247,38.8923,2737600.0
2011-08-22 09:30:00,65.1,65.19,64.36,64.44,648700.0,40.0489,40.1043,39.5937,39.6429,648700.0
2011-08-22 09:40:00,64.46,64.52,63.91,64.15,706500.0,39.6552,39.6921,39.3168,39.4645,706500.0
2011-08-22 09:50:00,64.15,64.22,63.8,63.86,521700.0,39.4645,39.5075,39.2492,39.2861,521700.0
2011-08-22 10:00:00,63.87,64.09,63.54,63.55,817200.0,39.2922,39.4276,39.0892,39.0954,817200.0
2011-08-22 10:10:00,63.56,63.89,63.44,63.87,873900.0,39.1015,39.3045,39.0277,39.2922,873900.0
2011-08-22 10:20:00,63.88,64.05,63.73,63.9,711000.0,39.2984,39.403,39.2061,39.3107,711000.0
2011-08-22 10:30:00,63.91,64.09,63.75,63.86,439200.0,39.3168,39.4276,39.2184,39.2861,439200.0
2011-08-22 10:40:00,63.86,63.92,63.7,63.8,323200.0,39.2861,39.323,39.1876,39.2492,323200.0
2011-08-22 10:50:00,63.79,63.97,63.45,63.49,537800.0,39.243,39.3537,39.0338,39.0584,537800.0
2011-08-22 11:00:00,63.49,63.58,63.32,63.43,728500.0,39.0584,39.1138,38.9539,39.0215,728500.0
2011-08-22 11:10:00,63.41,63.48,63.18,63.23,478000.0,39.0092,39.0523,38.8677,38.8985,478000.0
2011-08-22 11:20:00,63.22,63.28,63.05,63.28,563300.0,38.8923,38.9293,38.7878,38.9293,563300.0
2011-08-22 11:30:00,63.29,63.37,62.79,62.86,466900.0,38.9354,38.9846,38.6278,38.6709,466900.0
2011-08-22 11:40:00,62.87,62.92,62.58,62.83,813000.0,38.677,38.7078,38.4986,38.6524,813000.0
2011-08-22 11:50:00,62.83,62.84,62.5,62.77,406400.0,38.6524,38.6586,38.4494,38.6155,406400.0
2011-08-22 12:00:00,62.76,62.95,62.7,62.94,369900.0,38.6094,38.7262,38.5724,38.7201,369900.0
2011-08-22 12:10:00,62.95,63.12,62.82,62.99,390600.0,38.7262,38.8308,38.6463,38.7509,390600.0
2011-08-22 12:20:00,62.99,63.1,62.82,62.88,321300.0,38.7509,38.8185,38.6463,38.6832,321300.0
2011-08-22 12:30:00,62.88,63.01,62.69,62.81,391500.0,38.6832,38.7632,38.5663,38.6401,391500.0
2011-08-22 12:40:00,62.81,63.14,62.68,63.08,412300.0,38.6401,38.8431,38.5601,38.8062,412300.0
2011-08-22 12:50:00,63.07,63.51,63.03,63.42,688200.0,38.8001,39.0708,38.7755,39.0154,688200.0
2011-08-22 13:00:00,63.41,63.65,63.33,63.52,318400.0,39.0092,39.1569,38.96,39.0769,318400.0
2011-08-22 13:10:00,63.51,63.58,63.38,63.58,583500.0,39.0708,39.1138,38.9908,39.1138,583500.0
2011-08-22 13:20:00,63.58,63.75,63.49,63.54,714300.0,39.1138,39.2184,39.0584,39.0892,714300.0
2011-08-22 13:30:00,63.54,63.68,63.33,63.47,793000.0,39.0892,39.1753,38.96,39.0461,793000.0
2011-08-22 13:40:00,63.45,63.59,63.32,63.39,811600.0,39.0338,39.12,38.9539,38.9969,811600.0
2011-08-22 13:50:00,63.38,63.45,63.16,63.41,501000.0,38.9908,39.0338,38.8554,39.0092,501000.0
2011-08-22 14:00:00,63.4,63.57,63.22,63.48,742200.0,39.0031,39.1077,38.8923,39.0523,742200.0
2011-08-22 14:10:00,63.48,63.71,63.29,63.37,611500.0,39.0523,39.1938,38.9354,38.9846,611500.0
2011-08-22 14:20:00,63.36,63.55,63.31,63.38,362000.0,38.9785,39.0954,38.9477,38.9908,362000.0
2011-08-22 14:30:00,63.38,63.39,63.07,63.16,409100.0,38.9908,38.9969,38.8001,38.8554,409100.0
2011-08-22 14:40:00,63.15,63.31,63.11,63.17,534000.0,38.8493,38.9477,38.8247,38.8616,534000.0
2011-08-22 14:50:00,63.17,63.19,62.91,62.93,493300.0,38.8616,38.8739,38.7016,38.7139,493300.0
2011-08-22 15:00:00,62.95,63.19,62.86,63.04,527600.0,38.7262,38.8739,38.6709,38.7816,527600.0
2011-08-22 15:10:00,63.05,63.21,63.0,63.11,396400.0,38.7878,38.8862,38.757,38.8247,396400.0
2011-08-22 15:20:00,63.12,63.23,63.0,63.11,646000.0,38.8308,38.8985,38.757,38.8247,646000.0
2011-08-22 15:30:00,63.09,63.19,62.95,62.99,767700.0,38.8124,38.8739,38.7262,38.7509,767700.0
2011-08-22 15:40:00,62.99,63.17,62.83,62.85,762600.0,38.7509,38.8616,38.6524,38.6647,762600.0
2011-08-22 15:50:00,62.85,62.89,62.54,62.72,1445000.0,38.6647,38.6893,38.474,38.5848,1445000.0
2011-08-23 09:30:00,63.13,63.5,62.83,62.83,833500.0,38.837,39.0646,38.6524,38.6524,833500.0
2011-08-23 09:40:00,62.82,63.15,62.71,62.89,1936400.0,38.6463,38.8493,38.5786,38.6893,1936400.0
2011-08-23 09:50:00,62.89,63.33,62.82,62.99,847500.0,38.6893,38.96,38.6463,38.7509,847500.0
2011-08-23 10:00:00,62.98,63.8,62.96,63.74,1121000.0,38.7447,39.2492,38.7324,39.2122,1121000.0
2011-08-23 10:10:00,63.75,64.05,63.6,63.67,1999000.0,39.2184,39.403,39.1261,39.1692,1999000.0
2011-08-23 10:20:00,63.66,63.92,63.6,63.78,1412800.0,39.163,39.323,39.1261,39.2369,1412800.0
2011-08-23 10:30:00,63.76,63.91,63.57,63.9,1460600.0,39.2245,39.3168,39.1077,39.3107,1460600.0
2011-08-23 10:40:00,63.91,64.07,63.84,63.95,718700.0,39.3168,39.4153,39.2738,39.3414,718700.0
2011-08-23 10:50:00,63.95,64.01,63.49,63.59,469700.0,39.3414,39.3783,39.0584,39.12,469700.0
2011-08-23 11:00:00,63.63,63.78,63.52,63.67,792600.0,39.1446,39.2369,39.0769,39.1692,792600.0
2011-08-23 11:10:00,63.66,63.93,63.61,63.8,375700.0,39.163,39.3291,39.1323,39.2492,375700.0
2011-08-23 11:20:00,63.79,63.87,63.64,63.85,328300.0,39.243,39.2922,39.1507,39.2799,328300.0
2011-08-23 11:30:00,63.86,64.2,63.85,64.18,1033300.0,39.2861,39.4952,39.2799,39.4829,1033300.0
2011-08-23 11:40:00,64.18,64.39,64.05,64.33,644700.0,39.4829,39.6121,39.403,39.5752,644700.0
2011-08-23 11:50:00,64.34,64.78,64.34,64.74,701100.0,39.5814,39.852,39.5814,39.8274,701100.0
2011-08-23 12:00:00,64.75,64.76,64.46,64.55,366300.0,39.8336,39.8397,39.6552,39.7106,366300.0
2011-08-23 12:10:00,64.56,64.61,64.31,64.32,337000.0,39.7167,39.7475,39.5629,39.5691,337000.0
2011-08-23 12:20:00,64.31,64.39,64.25,64.27,225100.0,39.5629,39.6121,39.526,39.5383,225100.0
2011-08-23 12:30:00,64.28,64.45,64.25,64.39,194300.0,39.5444,39.649,39.526,39.6121,194300.0
2011-08-23 12:40:00,64.38,64.61,64.35,64.46,367900.0,39.606,39.7475,39.5875,39.6552,367900.0
2011-08-23 12:50:00,64.46,64.7,64.46,64.58,337000.0,39.6552,39.8028,39.6552,39.729,337000.0
2011-08-23 13:00:00,64.58,64.75,64.58,64.58,681700.0,39.729,39.8336,39.729,39.729,681700.0
2011-08-23 13:10:00,64.58,64.66,64.51,64.53,643700.0,39.729,39.7782,39.6859,39.6982,643700.0
2011-08-23 13:20:00,64.53,64.64,64.48,64.56,499200.0,39.6982,39.7659,39.6675,39.7167,499200.0
2011-08-23 13:30:00,64.57,64.61,64.4,64.49,385600.0,39.7229,39.7475,39.6183,39.6736,385600.0
2011-08-23 13:40:00,64.49,64.57,64.38,64.49,318000.0,39.6736,39.7229,39.606,39.6736,318000.0
2011-08-23 13:50:00,64.49,64.53,64.02,64.26,884800.0,39.6736,39.6982,39.3845,39.5321,884800.0
2011-08-23 14:00:00,64.27,64.36,64.08,64.13,543400.0,39.5383,39.5937,39.4214,39.4522,543400.0
2011-08-23 14:10:00,64.13,64.3,63.97,64.29,402200.0,39.4522,39.5568,39.3537,39.5506,402200.0
2011-08-23 14:20:00,64.3,64.48,64.01,64.47,502200.0,39.5568,39.6675,39.3783,39.6613,502200.0
2011-08-23 14:30:00,64.47,64.64,64.39,64.47,732200.0,39.6613,39.7659,39.6121,39.6613,732200.0
2011-08-23 14:40:00,64.47,64.67,64.43,64.66,672800.0,39.6613,39.7844,39.6367,39.7782,672800.0
2011-08-23 14:50:00,64.66,64.8,64.65,64.78,553200.0,39.7782,39.8643,39.7721,39.852,553200.0
2011-08-23 15:00:00,64.77,65.41,64.76,65.4,1673800.0,39.8459,40.2396,39.8397,40.2335,1673800.0
2011-08-23 15:10:00,65.41,65.54,65.32,65.39,1637700.0,40.2396,40.3196,40.1842,40.2273,1637700.0
2011-08-23 15:20:00,65.38,65.5,65.09,65.14,1001200.0,40.2212,40.295,40.0428,40.0735,1001200.0
2011-08-23 15:30:00,65.14,65.29,65.1,65.28,906700.0,40.0735,40.1658,40.0489,40.1596,906700.0
2011-08-23 15:40:00,65.28,65.35,65.16,65.34,1250300.0,40.1596,40.2027,40.0858,40.1966,1250300.0
2011-08-23 15:50:00,65.34,65.61,65.2,65.56,2518600.0,40.1966,40.3627,40.1104,40.3319,2518600.0
2011-08-24 09:30:00,65.17,65.47,64.76,64.78,1098900.0,40.092,40.2765,39.8397,39.852,1098900.0
2011-08-24 09:40:00,64.77,65.2,64.72,65.15,629200.0,39.8459,40.1104,39.8151,40.0797,629200.0
2011-08-24 09:50:00,65.16,65.6,65.01,65.51,634500.0,40.0858,40.3565,39.9935,40.3011,634500.0
2011-08-24 10:00:00,65.5,65.96,65.46,65.8,719800.0,40.295,40.578,40.2704,40.4795,719800.0
2011-08-24 10:10:00,65.8,65.9,65.52,65.62,1001800.0,40.4795,40.5411,40.3073,40.3688,1001800.0
2011-08-24 10:20:00,65.61,65.63,65.37,65.49,441500.0,40.3627,40.375,40.215,40.2888,441500.0
2011-08-24 10:30:00,65.48,65.58,65.16,65.46,940200.0,40.2827,40.3442,40.0858,40.2704,940200.0
2011-08-24 10:40:00,65.47,65.64,65.36,65.38,430500.0,40.2765,40.3811,40.2089,40.2212,430500.0
2011-08-24 10:50:00,65.4,65.56,65.02,65.03,454100.0,40.2335,40.3319,39.9997,40.0058,454100.0
2011-08-24 11:00:00,65.03,65.17,64.92,65.14,373700.0,40.0058,40.092,39.9382,40.0735,373700.0
2011-08-24 11:10:00,65.16,65.28,65.06,65.12,288500.0,40.0858,40.1596,40.0243,40.0612,288500.0
2011-08-24 11:20:00,65.1,65.39,65.05,65.29,342800.0,40.0489,40.2273,40.0181,40.1658,342800.0
2011-08-24 11:30:00,65.28,65.38,65.11,65.34,327400.0,40.1596,40.2212,40.0551,40.1966,327400.0
2011-08-24 11:40:00,65.34,65.34,65.01,65.14,423400.0,40.1966,40.1966,39.9935,40.0735,423400.0
2011-08-24 11:50:00,65.13,65.23,64.89,64.95,591100.0,40.0674,40.1289,39.9197,39.9566,591100.0
2011-08-24 12:00:00,64.95,64.95,64.75,64.77,369600.0,39.9566,39.9566,39.8336,39.8459,369600.0
2011-08-24 12:10:00,64.76,64.84,64.6,64.71,409000.0,39.8397,39.889,39.7413,39.809,409000.0
2011-08-24 12:20:00,64.71,64.98,64.7,64.89,213200.0,39.809,39.9751,39.8028,39.9197,213200.0
2011-08-24 12:30:00,64.89,64.95,64.77,64.83,193400.0,39.9197,39.9566,39.8459,39.8828,193400.0
2011-08-24 12:40:00,64.84,64.91,64.64,64.78,186700.0,39.889,39.932,39.7659,39.852,186700.0
2011-08-24 12:50:00,64.78,65.09,64.77,65.04,320400.0,39.852,40.0428,39.8459,40.012,320400.0
2011-08-24 13:00:00,65.05,65.18,64.92,64.92,220400.0,40.0181,40.0981,39.9382,39.9382,220400.0
2011-08-24 13:10:00,64.91,65.26,64.89,65.24,431800.0,39.932,40.1473,39.9197,40.135,431800.0
2011-08-24 13:20:00,65.23,65.47,65.21,65.4,360300.0,40.1289,40.2765,40.1166,40.2335,360300.0
2011-08-24 13:30:00,65.4,65.45,65.22,65.27,267300.0,40.2335,40.2642,40.1227,40.1535,267300.0
2011-08-24 13:40:00,65.27,65.38,65.18,65.36,297400.0,40.1535,40.2212,40.0981,40.2089,297400.0
2011-08-24 13:50:00,65.36,65.49,65.18,65.49,205400.0,40.2089,40.2888,40.0981,40.2888,205400.0
2011-08-24 14:00:00,65.48,65.48,65.28,65.39,261200.0,40.2827,40.2827,40.1596,40.2273,261200.0
2011-08-24 14:10:00,65.39,65.53,65.28,65.35,285100.0,40.2273,40.3134,40.1596,40.2027,285100.0
2011-08-24 14:20:00,65.35,65.35,65.17,65.23,297000.0,40.2027,40.2027,40.092,40.1289,297000.0
2011-08-24 14:30:00,65.23,65.33,65.16,65.31,307700.0,40.1289,40.1904,40.0858,40.1781,307700.0
2011-08-24 14:40:00,65.33,65.44,65.28,65.41,422400.0,40.1904,40.2581,40.1596,40.2396,422400.0
2011-08-24 14:50:00,65.41,65.63,65.37,65.59,457100.0,40.2396,40.375,40.215,40.3503,457100.0
2011-08-24 15:00:00,65.6,65.62,65.43,65.46,475400.0,40.3565,40.3688,40.2519,40.2704,475400.0
2011-08-24 15:10:00,65.46,65.79,65.44,65.75,498500.0,40.2704,40.4734,40.2581,40.4488,498500.0
2011-08-24 15:20:00,65.75,65.85,65.69,65.74,488900.0,40.4488,40.5103,40.4119,40.4426,488900.0
2011-08-24 15:30:00,65.75,66.0,65.74,65.87,634500.0,40.4488,40.6026,40.4426,40.5226,634500.0
2011-08-24 15:40:00,65.87,66.04,65.84,65.92,745900.0,40.5226,40.6272,40.5041,40.5534,745900.0
2011-08-24 15:50:00,65.93,66.07,65.88,65.97,1164000.0,40.5595,40.6456,40.5288,40.5841,1164000.0
2011-08-25 09:30:00,66.42,66.81,66.1,66.11,1075300.0,40.861,41.1009,40.6641,40.6702,1075300.0
2011-08-25 09:40:00,66.1,66.19,65.65,65.86,725700.0,40.6641,40.7195,40.3873,40.5165,725700.0
2011-08-25 09:50:00,65.88,65.93,65.55,65.76,802000.0,40.5288,40.5595,40.3257,40.4549,802000.0
2011-08-25 10:00:00,65.76,65.76,65.33,65.73,1031700.0,40.4549,40.4549,40.1904,40.4365,1031700.0
2011-08-25 10:10:00,65.72,65.73,65.4,65.4,1321800.0,40.4303,40.4365,40.2335,40.2335,1321800.0
2011-08-25 10:20:00,65.39,65.42,64.8,64.98,1773700.0,40.2273,40.2458,39.8643,39.9751,1773700.0
2011-08-25 10:30:00,65.0,65.12,64.62,64.71,923100.0,39.9874,40.0612,39.7536,39.809,923100.0
2011-08-25 10:40:00,64.71,64.77,64.28,64.37,827600.0,39.809,39.8459,39.5444,39.5998,827600.0
2011-08-25 10:50:00,64.37,64.99,64.29,64.94,1021900.0,39.5998,39.9812,39.5506,39.9505,1021900.0
2011-08-25 11:00:00,64.95,65.12,64.79,64.79,577000.0,39.9566,40.0612,39.8582,39.8582,577000.0
2011-08-25 11:10:00,64.78,64.99,64.64,64.99,1159600.0,39.852,39.9812,39.7659,39.9812,1159600.0
2011-08-25 11:20:00,64.98,65.11,64.91,65.01,580300.0,39.9751,40.0551,39.932,39.9935,580300.0
2011-08-25 11:30:00,65.01,65.05,64.68,64.74,502700.0,39.9935,40.0181,39.7905,39.8274,502700.0
2011-08-25 11:40:00,64.76,64.81,64.62,64.8,416300.0,39.8397,39.8705,39.7536,39.8643,416300.0
2011-08-25 11:50:00,64.8,65.05,64.76,65.0,172100.0,39.8643,40.0181,39.8397,39.9874,172100.0
2011-08-25 12:00:00,65.0,65.16,64.99,65.05,337900.0,39.9874,40.0858,39.9812,40.0181,337900.0
2011-08-25 12:10:00,65.06,65.12,64.94,64.94,189400.0,40.0243,40.0612,39.9505,39.9505,189400.0
2011-08-25 12:20:00,64.94,64.97,64.78,64.93,233800.0,39.9505,39.9689,39.852,39.9443,233800.0
2011-08-25 12:30:00,64.94,64.95,64.58,64.64,451400.0,39.9505,39.9566,39.729,39.7659,451400.0
2011-08-25 12:40:00,64.65,64.7,64.46,64.57,421300.0,39.7721,39.8028,39.6552,39.7229,421300.0
2011-08-25 12:50:00,64.57,64.75,64.43,64.75,337000.0,39.7229,39.8336,39.6367,39.8336,337000.0
2011-08-25 13:00:00,64.76,65.03,64.74,64.92,573800.0,39.8397,40.0058,39.8274,39.9382,573800.0
2011-08-25 13:10:00,64.91,65.02,64.86,65.0,304800.0,39.932,39.9997,39.9013,39.9874,304800.0
2011-08-25 13:20:00,65.0,65.24,65.0,65.21,385800.0,39.9874,40.135,39.9874,40.1166,385800.0
2011-08-25 13:30:00,65.21,65.32,65.07,65.3,390000.0,40.1166,40.1842,40.0304,40.1719,390000.0
2011-08-25 13:40:00,65.3,65.32,64.97,64.99,272200.0,40.1719,40.1842,39.9689,39.9812,272200.0
2011-08-25 13:50:00,65.01,65.21,64.95,65.19,224700.0,39.9935,40.1166,39.9566,40.1043,224700.0
2011-08-25 14:00:00,65.21,65.3,65.06,65.13,350800.0,40.1166,40.1719,40.0243,40.0674,350800.0
2011-08-25 14:10:00,65.11,65.43,65.11,65.41,308800.0,40.0551,40.2519,40.0551,40.2396,308800.0
2011-08-25 14:20:00,65.41,65.43,65.18,65.34,419500.0,40.2396,40.2519,40.0981,40.1966,419500.0
2011-08-25 14:30:00,65.36,65.52,65.31,65.49,234900.0,40.2089,40.3073,40.1781,40.2888,234900.0
2011-08-25 14:40:00,65.48,65.49,65.25,65.25,255400.0,40.2827,40.2888,40.1412,40.1412,255400.0
2011-08-25 14:50:00,65.27,65.31,65.01,65.02,569300.0,40.1535,40.1781,39.9935,39.9997,569300.0
2011-08-25 15:00:00,65.02,65.07,64.87,65.04,466300.0,39.9997,40.0304,39.9074,40.012,466300.0
2011-08-25 15:10:00,65.04,65.18,64.9,65.18,873000.0,40.012,40.0981,39.9259,40.0981,873000.0
2011-08-25 15:20:00,65.19,65.25,64.93,64.93,554000.0,40.1043,40.1412,39.9443,39.9443,554000.0
2011-08-25 15:30:00,64.92,64.99,64.55,64.6,801200.0,39.9382,39.9812,39.7106,39.7413,801200.0
2011-08-25 15:40:00,64.61,64.62,64.22,64.38,1535900.0,39.7475,39.7536,39.5075,39.606,1535900.0
2011-08-25 15:50:00,64.38,64.62,64.27,64.54,1990100.0,39.606,39.7536,39.5383,39.7044,1990100.0
2011-08-26 09:30:00,63.92,64.24,63.7,63.99,761900.0,39.323,39.5198,39.1876,39.366,761900.0
2011-08-26 09:40:00,63.98,64.25,63.84,63.96,672900.0,39.3599,39.526,39.2738,39.3476,672900.0
2011-08-26 09:50:00,63.96,64.02,63.73,63.91,627400.0,39.3476,39.3845,39.2061,39.3168,627400.0
2011-08-26 10:00:00,63.92,63.97,63.11,63.55,1454600.0,39.323,39.3537,38.8247,39.0954,1454600.0
2011-08-26 10:10:00,63.52,63.91,63.34,63.88,611300.0,39.0769,39.3168,38.9662,39.2984,611300.0
2011-08-26 10:20:00,63.88,64.68,63.83,64.38,1368800.0,39.2984,39.7905,39.2676,39.606,1368800.0
2011-08-26 10:30:00,64.36,64.44,64.09,64.29,1068000.0,39.5937,39.6429,39.4276,39.5506,1068000.0
2011-08-26 10:40:00,64.29,65.28,64.22,65.02,744200.0,39.5506,40.1596,39.5075,39.9997,744200.0
2011-08-26 10:50:00,65.02,65.05,64.55,64.66,703800.0,39.9997,40.0181,39.7106,39.7782,703800.0
2011-08-26 11:00:00,64.66,65.05,64.51,64.96,568600.0,39.7782,40.0181,39.6859,39.9628,568600.0
2011-08-26 11:10:00,64.95,65.53,64.87,65.3,581700.0,39.9566,40.3134,39.9074,40.1719,581700.0
2011-08-26 11:20:00,65.29,65.38,65.1,65.17,441100.0,40.1658,40.2212,40.0489,40.092,441100.0
2011-08-26 11:30:00,65.16,65.43,65.11,65.24,845400.0,40.0858,40.2519,40.0551,40.135,845400.0
2011-08-26 11:40:00,65.23,65.45,65.18,65.34,395500.0,40.1289,40.2642,40.0981,40.1966,395500.0
2011-08-26 11:50:00,65.32,65.55,65.28,65.47,535000.0,40.1842,40.3257,40.1596,40.2765,535000.0
2011-08-26 12:00:00,65.47,65.98,65.46,65.98,681700.0,40.2765,40.5903,40.2704,40.5903,681700.0
2011-08-26 12:10:00,65.98,66.09,65.74,65.79,841300.0,40.5903,40.6579,40.4426,40.4734,841300.0
2011-08-26 12:20:00,65.76,65.88,65.59,65.82,523500.0,40.4549,40.5288,40.3503,40.4918,523500.0
2011-08-26 12:30:00,65.84,65.85,65.58,65.72,163500.0,40.5041,40.5103,40.3442,40.4303,163500.0
2011-08-26 12:40:00,65.7,65.8,65.5,65.51,338200.0,40.418,40.4795,40.295,40.3011,338200.0
2011-08-26 12:50:00,65.52,65.63,65.45,65.54,709100.0,40.3073,40.375,40.2642,40.3196,709100.0
2011-08-26 13:00:00,65.54,65.65,65.41,65.56,199100.0,40.3196,40.3873,40.2396,40.3319,199100.0
2011-08-26 13:10:00,65.54,65.8,65.5,65.75,408400.0,40.3196,40.4795,40.295,40.4488,408400.0
2011-08-26 13:20:00,65.73,66.0,65.69,65.99,125400.0,40.4365,40.6026,40.4119,40.5964,125400.0
2011-08-26 13:30:00,65.99,66.05,65.89,65.91,570200.0,40.5964,40.6333,40.5349,40.5472,570200.0
2011-08-26 13:40:00,65.91,66.1,65.91,66.0,417200.0,40.5472,40.6641,40.5472,40.6026,417200.0
2011-08-26 13:50:00,65.98,65.98,65.78,65.9,296400.0,40.5903,40.5903,40.4672,40.5411,296400.0
2011-08-26 14:00:00,65.9,65.95,65.63,65.68,433400.0,40.5411,40.5718,40.375,40.4057,433400.0
2011-08-26 14:10:00,65.68,65.69,65.45,65.57,250700.0,40.4057,40.4119,40.2642,40.338,250700.0
2011-08-26 14:20:00,65.58,65.65,65.37,65.4,412200.0,40.3442,40.3873,40.215,40.2335,412200.0
2011-08-26 14:30:00,65.4,65.53,65.33,65.41,578800.0,40.2335,40.3134,40.1904,40.2396,578800.0
2011-08-26 14:40:00,65.42,65.7,65.41,65.63,256700.0,40.2458,40.418,40.2396,40.375,256700.0
2011-08-26 14:50:00,65.62,65.69,65.56,65.63,202600.0,40.3688,40.4119,40.3319,40.375,202600.0
2011-08-26 15:00:00,65.63,65.64,65.33,65.37,306800.0,40.375,40.3811,40.1904,40.215,306800.0
2011-08-26 15:10:00,65.37,65.45,65.19,65.28,439200.0,40.215,40.2642,40.1043,40.1596,439200.0
2011-08-26 15:20:00,65.28,65.41,65.17,65.38,381200.0,40.1596,40.2396,40.092,40.2212,381200.0
2011-08-26 15:30:00,65.39,65.62,65.34,65.59,671900.0,40.2273,40.3688,40.1966,40.3503,671900.0
2011-08-26 15:40:00,65.59,65.73,65.57,65.68,635400.0,40.3503,40.4365,40.338,40.4057,635400.0
2011-08-26 15:50:00,65.68,65.82,65.61,65.78,1216100.0,40.4057,40.4918,40.3627,40.4672,1216100.0
2011-08-29 09:30:00,66.87,67.23,66.78,67.18,1309000.0,41.1378,41.3593,41.0824,41.3285,1309000.0
2011-08-29 09:40:00,67.18,67.19,66.88,67.15,1519800.0,41.3285,41.3347,41.1439,41.31,1519800.0
2011-08-29 09:50:00,67.15,67.2,66.97,67.07,1190200.0,41.31,41.3408,41.1993,41.2608,1190200.0
2011-08-29 10:00:00,67.08,67.2,66.93,67.09,1226300.0,41.267,41.3408,41.1747,41.2731,1226300.0
2011-08-29 10:10:00,67.1,67.23,67.04,67.17,1189600.0,41.2793,41.3593,41.2424,41.3223,1189600.0
2011-08-29 10:20:00,67.16,67.19,66.97,66.99,602500.0,41.3162,41.3347,41.1993,41.2116,602500.0
2011-08-29 10:30:00,66.99,67.05,66.95,67.01,2052000.0,41.2116,41.2485,41.187,41.2239,2052000.0
2011-08-29 10:40:00,67.01,67.01,66.68,66.7,1791500.0,41.2239,41.2239,41.0209,41.0332,1791500.0
2011-08-29 10:50:00,66.69,66.7,66.45,66.52,1551500.0,41.0271,41.0332,40.8794,40.9225,1551500.0
2011-08-29 11:00:00,66.51,66.56,66.33,66.34,1101300.0,40.9163,40.9471,40.8056,40.8117,1101300.0
2011-08-29 11:10:00,66.34,66.45,66.33,66.45,1196500.0,40.8117,40.8794,40.8056,40.8794,1196500.0
2011-08-29 11:20:00,66.45,66.57,66.42,66.55,773100.0,40.8794,40.9532,40.861,40.9409,773100.0
2011-08-29 11:30:00,66.55,66.79,66.51,66.72,857400.0,40.9409,41.0886,40.9163,41.0455,857400.0
2011-08-29 11:40:00,66.72,66.8,66.69,66.8,544800.0,41.0455,41.0947,41.0271,41.0947,544800.0
2011-08-29 11:50:00,66.8,66.8,66.65,66.65,459500.0,41.0947,41.0947,41.0025,41.0025,459500.0
2011-08-29 12:00:00,66.66,66.83,66.66,66.81,721800.0,41.0086,41.1132,41.0086,41.1009,721800.0
2011-08-29 12:10:00,66.81,66.82,66.79,66.81,653400.0,41.1009,41.107,41.0886,41.1009,653400.0
2011-08-29 12:20:00,66.81,66.81,66.76,66.79,505000.0,41.1009,41.1009,41.0701,41.0886,505000.0
2011-08-29 12:30:00,66.79,66.8,66.69,66.7,656800.0,41.0886,41.0947,41.0271,41.0332,656800.0
2011-08-29 12:40:00,66.7,66.83,66.69,66.76,1263400.0,41.0332,41.1132,41.0271,41.0701,1263400.0
2011-08-29 12:50:00,66.75,66.87,66.75,66.84,1026500.0,41.064,41.1378,41.064,41.1193,1026500.0
2011-08-29 13:00:00,66.84,67.04,66.82,67.03,324800.0,41.1193,41.2424,41.107,41.2362,324800.0
2011-08-29 13:10:00,67.03,67.14,67.03,67.12,385900.0,41.2362,41.3039,41.2362,41.2916,385900.0
2011-08-29 13:20:00,67.11,67.24,67.06,67.21,606400.0,41.2854,41.3654,41.2547,41.347,606400.0
2011-08-29 13:30:00,67.21,67.25,67.17,67.24,778300.0,41.347,41.3716,41.3223,41.3654,778300.0
2011-08-29 13:40:00,67.25,67.26,66.98,67.0,596900.0,41.3716,41.3777,41.2055,41.2178,596900.0
2011-08-29 13:50:00,67.01,67.18,67.0,67.15,272800.0,41.2239,41.3285,41.2178,41.31,272800.0
2011-08-29 14:00:00,67.15,67.23,67.13,67.23,599900.0,41.31,41.3593,41.2977,41.3593,599900.0
2011-08-29 14:10:00,67.23,67.39,67.23,67.31,151100.0,41.3593,41.4577,41.3593,41.4085,151100.0
2011-08-29 14:20:00,67.31,67.43,67.31,67.43,187500.0,41.4085,41.4823,41.4085,41.4823,187500.0
2011-08-29 14:30:00,67.43,67.54,67.42,67.5,421200.0,41.4823,41.55,41.4761,41.5254,421200.0
2011-08-29 14:40:00,67.51,67.55,67.47,67.55,189100.0,41.5315,41.5561,41.5069,41.5561,189100.0
2011-08-29 14:50:00,67.55,67.57,67.31,67.39,269000.0,41.5561,41.5684,41.4085,41.4577,269000.0
2011-08-29 15:00:00,67.39,67.5,67.36,67.36,398300.0,41.4577,41.5254,41.4392,41.4392,398300.0
2011-08-29 15:10:00,67.36,67.57,67.36,67.41,1468800.0,41.4392,41.5684,41.4392,41.47,1468800.0
2011-08-29 15:20:00,67.42,67.64,67.41,67.63,546800.0,41.4761,41.6115,41.47,41.6053,546800.0
2011-08-29 15:30:00,67.63,67.7,67.55,67.65,929100.0,41.6053,41.6484,41.5561,41.6176,929100.0
2011-08-29 15:40:00,67.66,67.78,67.66,67.68,1038900.0,41.6238,41.6976,41.6238,41.6361,1038900.0
2011-08-29 15:50:00,67.68,67.82,67.65,67.76,1724800.0,41.6361,41.7222,41.6176,41.6853,1724800.0
2011-08-30 09:30:00,67.27,67.58,67.02,67.51,696000.0,41.3839,41.5746,41.2301,41.5315,696000.0
2011-08-30 09:40:00,67.51,67.94,67.5,67.86,344800.0,41.5315,41.796,41.5254,41.7468,344800.0
2011-08-30 09:50:00,67.84,67.86,67.56,67.58,486300.0,41.7345,41.7468,41.5623,41.5746,486300.0
2011-08-30 10:00:00,67.58,67.59,66.71,66.93,1392800.0,41.5746,41.5807,41.0394,41.1747,1392800.0
2011-08-30 10:10:00,66.93,67.0,66.77,66.84,451900.0,41.1747,41.2178,41.0763,41.1193,451900.0
2011-08-30 10:20:00,66.83,67.04,66.74,67.03,326600.0,41.1132,41.2424,41.0578,41.2362,326600.0
2011-08-30 10:30:00,67.0,67.21,66.91,67.08,678300.0,41.2178,41.347,41.1624,41.267,678300.0
2011-08-30 10:40:00,67.06,67.19,66.84,66.86,396000.0,41.2547,41.3347,41.1193,41.1316,396000.0
2011-08-30 10:50:00,66.87,67.18,66.85,67.03,301800.0,41.1378,41.3285,41.1255,41.2362,301800.0
2011-08-30 11:00:00,67.02,67.3,66.96,67.29,518700.0,41.2301,41.4023,41.1932,41.3962,518700.0
2011-08-30 11:10:00,67.29,67.41,67.12,67.15,266500.0,41.3962,41.47,41.2916,41.31,266500.0
2011-08-30 11:20:00,67.14,67.62,67.14,67.52,470300.0,41.3039,41.5992,41.3039,41.5377,470300.0
2011-08-30 11:30:00,67.5,67.8,67.4,67.75,833100.0,41.5254,41.7099,41.4638,41.6792,833100.0
2011-08-30 11:40:00,67.74,67.91,67.67,67.7,407500.0,41.673,41.7776,41.6299,41.6484,407500.0
2011-08-30 11:50:00,67.7,67.81,67.67,67.81,297500.0,41.6484,41.7161,41.6299,41.7161,297500.0
2011-08-30 12:00:00,67.81,67.84,67.62,67.63,248800.0,41.7161,41.7345,41.5992,41.6053,248800.0
2011-08-30 12:10:00,67.63,67.77,67.57,67.76,325900.0,41.6053,41.6915,41.5684,41.6853,325900.0
2011-08-30 12:20:00,67.76,67.88,67.72,67.73,146900.0,41.6853,41.7591,41.6607,41.6669,146900.0
2011-08-30 12:30:00,67.73,67.84,67.7,67.76,401500.0,41.6669,41.7345,41.6484,41.6853,401500.0
2011-08-30 12:40:00,67.76,67.76,67.4,67.44,479100.0,41.6853,41.6853,41.4638,41.4885,479100.0
2011-08-30 12:50:00,67.45,67.5,67.29,67.35,213700.0,41.4946,41.5254,41.3962,41.4331,213700.0
2011-08-30 13:00:00,67.37,67.41,67.24,67.4,240500.0,41.4454,41.47,41.3654,41.4638,240500.0
2011-08-30 13:10:00,67.4,67.48,67.33,67.45,312800.0,41.4638,41.5131,41.4208,41.4946,312800.0
2011-08-30 13:20:00,67.46,67.65,67.45,67.55,248600.0,41.5008,41.6176,41.4946,41.5561,248600.0
2011-08-30 13:30:00,67.55,67.56,67.28,67.31,175800.0,41.5561,41.5623,41.39,41.4085,175800.0
2011-08-30 13:40:00,67.32,67.51,67.3,67.44,364400.0,41.4146,41.5315,41.4023,41.4885,364400.0
2011-08-30 13:50:00,67.45,67.46,67.3,67.41,248800.0,41.4946,41.5008,41.4023,41.47,248800.0
2011-08-30 14:00:00,67.4,67.64,67.24,67.51,607100.0,41.4638,41.6115,41.3654,41.5315,607100.0
2011-08-30 14:10:00,67.5,67.79,67.37,67.7,470500.0,41.5254,41.7038,41.4454,41.6484,470500.0
2011-08-30 14:20:00,67.69,67.86,67.6,67.85,622600.0,41.6422,41.7468,41.5869,41.7407,622600.0
2011-08-30 14:30:00,67.86,67.9,67.73,67.85,394000.0,41.7468,41.7714,41.6669,41.7407,394000.0
2011-08-30 14:40:00,67.84,67.93,67.73,67.75,253900.0,41.7345,41.7899,41.6669,41.6792,253900.0
2011-08-30 14:50:00,67.76,68.01,67.64,67.98,374900.0,41.6853,41.8391,41.6115,41.8207,374900.0
2011-08-30 15:00:00,67.97,68.07,67.84,68.06,552800.0,41.8145,41.876,41.7345,41.8699,552800.0
2011-08-30 15:10:00,68.05,68.15,67.97,68.15,449000.0,41.8637,41.9252,41.8145,41.9252,449000.0
2011-08-30 15:20:00,68.14,68.25,68.01,68.24,426400.0,41.9191,41.9868,41.8391,41.9806,426400.0
2011-08-30 15:30:00,68.24,68.49,68.21,68.44,513200.0,41.9806,42.1344,41.9621,42.1036,513200.0
2011-08-30 15:40:00,68.44,68.6,68.39,68.52,1039900.0,42.1036,42.2021,42.0729,42.1529,1039900.0
2011-08-30 15:50:00,68.52,68.53,68.11,68.13,1585200.0,42.1529,42.159,41.9006,41.9129,1585200.0
2011-08-31 09:30:00,68.72,68.95,68.58,68.72,688100.0,42.2759,42.4174,42.1898,42.2759,688100.0
2011-08-31 09:40:00,68.71,69.27,68.6,69.21,1200500.0,42.2697,42.6142,42.2021,42.5773,1200500.0
2011-08-31 09:50:00,69.21,69.43,69.15,69.21,789500.0,42.5773,42.7127,42.5404,42.5773,789500.0
2011-08-31 10:00:00,69.21,69.46,69.17,69.19,750400.0,42.5773,42.7311,42.5527,42.565,750400.0
2011-08-31 10:10:00,69.2,69.44,69.13,69.4,740900.0,42.5712,42.7188,42.5281,42.6942,740900.0
2011-08-31 10:20:00,69.39,69.6,69.38,69.56,377900.0,42.6881,42.8173,42.6819,42.7927,377900.0
2011-08-31 10:30:00,69.54,69.64,69.37,69.38,756200.0,42.7804,42.8419,42.6758,42.6819,756200.0
2011-08-31 10:40:00,69.38,69.4,69.09,69.12,344000.0,42.6819,42.6942,42.5035,42.522,344000.0
2011-08-31 10:50:00,69.12,69.16,68.84,68.87,497400.0,42.522,42.5466,42.3497,42.3682,497400.0
2011-08-31 11:00:00,68.87,69.05,68.78,68.96,541500.0,42.3682,42.4789,42.3128,42.4235,541500.0
2011-08-31 11:10:00,68.97,69.1,68.77,68.81,463800.0,42.4297,42.5097,42.3067,42.3313,463800.0
2011-08-31 11:20:00,68.78,68.83,68.64,68.73,335900.0,42.3128,42.3436,42.2267,42.282,335900.0
2011-08-31 11:30:00,68.73,68.8,68.6,68.66,851700.0,42.282,42.3251,42.2021,42.239,851700.0
2011-08-31 11:40:00,68.67,68.87,68.67,68.72,335200.0,42.2451,42.3682,42.2451,42.2759,335200.0
2011-08-31 11:50:00,68.72,68.82,68.56,68.56,220100.0,42.2759,42.3374,42.1775,42.1775,220100.0
2011-08-31 12:00:00,68.55,68.75,68.54,68.71,389400.0,42.1713,42.2944,42.1652,42.2697,389400.0
2011-08-31 12:10:00,68.7,68.86,68.7,68.76,169400.0,42.2636,42.362,42.2636,42.3005,169400.0
2011-08-31 12:20:00,68.77,68.91,68.75,68.76,212800.0,42.3067,42.3928,42.2944,42.3005,212800.0
2011-08-31 12:30:00,68.76,68.91,68.74,68.8,216700.0,42.3005,42.3928,42.2882,42.3251,216700.0
2011-08-31 12:40:00,68.8,68.89,68.74,68.8,165300.0,42.3251,42.3805,42.2882,42.3251,165300.0
2011-08-31 12:50:00,68.8,68.95,68.79,68.95,174400.0,42.3251,42.4174,42.319,42.4174,174400.0
2011-08-31 13:00:00,68.95,69.04,68.7,68.7,438400.0,42.4174,42.4728,42.2636,42.2636,438400.0
2011-08-31 13:10:00,68.7,68.85,68.67,68.72,226600.0,42.2636,42.3559,42.2451,42.2759,226600.0
2011-08-31 13:20:00,68.73,68.77,68.62,68.74,168000.0,42.282,42.3067,42.2144,42.2882,168000.0
2011-08-31 13:30:00,68.75,68.86,68.66,68.77,155900.0,42.2944,42.362,42.239,42.3067,155900.0
2011-08-31 13:40:00,68.77,68.87,68.63,68.64,214300.0,42.3067,42.3682,42.2205,42.2267,214300.0
2011-08-31 13:50:00,68.65,68.68,68.48,68.55,248800.0,42.2328,42.2513,42.1282,42.1713,248800.0
2011-08-31 14:00:00,68.55,68.65,68.4,68.4,580500.0,42.1713,42.2328,42.079,42.079,580500.0
2011-08-31 14:10:00,68.4,68.51,68.34,68.47,610800.0,42.079,42.1467,42.0421,42.1221,610800.0
2011-08-31 14:20:00,68.48,68.66,68.47,68.59,481000.0,42.1282,42.239,42.1221,42.1959,481000.0
2011-08-31 14:30:00,68.58,68.61,68.31,68.38,708400.0,42.1898,42.2082,42.0237,42.0667,708400.0
2011-08-31 14:40:00,68.38,68.39,68.17,68.34,574400.0,42.0667,42.0729,41.9375,42.0421,574400.0
2011-08-31 14:50:00,68.35,68.37,68.08,68.26,563400.0,42.0483,42.0606,41.8822,41.9929,563400.0
2011-08-31 15:00:00,68.25,68.49,68.16,68.45,546200.0,41.9868,42.1344,41.9314,42.1098,546200.0
2011-08-31 15:10:00,68.44,68.44,67.99,68.08,719800.0,42.1036,42.1036,41.8268,41.8822,719800.0
2011-08-31 15:20:00,68.08,68.25,68.0,68.24,575900.0,41.8822,41.9868,41.833,41.9806,575900.0
2011-08-31 15:30:00,68.23,68.5,68.15,68.43,755300.0,41.9745,42.1406,41.9252,42.0975,755300.0
2011-08-31 15:40:00,68.44,68.85,68.43,68.82,1153500.0,42.1036,42.3559,42.0975,42.3374,1153500.0
2011-08-31 15:50:00,68.82,68.87,68.4,68.61,2794600.0,42.3374,42.3682,42.079,42.2082,2794600.0
2011-09-01 09:30:00,68.69,69.06,68.66,68.92,641900.0,42.2574,42.4851,42.239,42.3989,641900.0
2011-09-01 09:40:00,68.93,68.95,68.63,68.67,636000.0,42.4051,42.4174,42.2205,42.2451,636000.0
2011-09-01 09:50:00,68.67,68.67,68.34,68.57,836000.0,42.2451,42.2451,42.0421,42.1836,836000.0
2011-09-01 10:00:00,68.54,69.64,68.49,69.53,3283200.0,42.1652,42.8419,42.1344,42.7742,3283200.0
2011-09-01 10:10:00,69.53,69.65,69.06,69.14,1834700.0,42.7742,42.848,42.4851,42.5343,1834700.0
2011-09-01 10:20:00,69.14,69.29,69.07,69.13,289000.0,42.5343,42.6266,42.4912,42.5281,289000.0
2011-09-01 10:30:00,69.11,69.14,68.8,68.94,526300.0,42.5158,42.5343,42.3251,42.4112,526300.0
2011-09-01 10:40:00,68.94,69.22,68.85,68.92,297000.0,42.4112,42.5835,42.3559,42.3989,297000.0
2011-09-01 10:50:00,68.91,69.14,68.81,68.82,448800.0,42.3928,42.5343,42.3313,42.3374,448800.0
2011-09-01 11:00:00,68.82,68.87,68.55,68.57,540500.0,42.3374,42.3682,42.1713,42.1836,540500.0
2011-09-01 11:10:00,68.56,68.78,68.5,68.76,659500.0,42.1775,42.3128,42.1406,42.3005,659500.0
2011-09-01 11:20:00,68.76,68.88,68.67,68.85,360700.0,42.3005,42.3743,42.2451,42.3559,360700.0
2011-09-01 11:30:00,68.85,68.94,68.78,68.83,232200.0,42.3559,42.4112,42.3128,42.3436,232200.0
2011-09-01 11:40:00,68.83,68.92,68.72,68.91,437100.0,42.3436,42.3989,42.2759,42.3928,437100.0
2011-09-01 11:50:00,68.9,69.08,68.74,69.03,331500.0,42.3866,42.4974,42.2882,42.4666,331500.0
2011-09-01 12:00:00,69.03,69.05,68.85,69.03,188900.0,42.4666,42.4789,42.3559,42.4666,188900.0
2011-09-01 12:10:00,69.02,69.03,68.84,69.02,107700.0,42.4605,42.4666,42.3497,42.4605,107700.0
2011-09-01 12:20:00,69.02,69.26,69.0,69.25,244600.0,42.4605,42.6081,42.4481,42.6019,244600.0
2011-09-01 12:30:00,69.26,69.3,69.13,69.17,212800.0,42.6081,42.6327,42.5281,42.5527,212800.0
2011-09-01 12:40:00,69.16,69.21,69.05,69.11,183200.0,42.5466,42.5773,42.4789,42.5158,183200.0
2011-09-01 12:50:00,69.11,69.18,68.95,69.02,143500.0,42.5158,42.5589,42.4174,42.4605,143500.0
2011-09-01 13:00:00,69.0,69.01,68.76,68.78,127500.0,42.4481,42.4543,42.3005,42.3128,127500.0
2011-09-01 13:10:00,68.78,68.92,68.75,68.92,195700.0,42.3128,42.3989,42.2944,42.3989,195700.0
2011-09-01 13:20:00,68.92,69.0,68.71,68.88,192800.0,42.3989,42.4481,42.2697,42.3743,192800.0
2011-09-01 13:30:00,68.88,68.9,68.67,68.67,347500.0,42.3743,42.3866,42.2451,42.2451,347500.0
2011-09-01 13:40:00,68.67,68.67,68.4,68.61,422400.0,42.2451,42.2451,42.079,42.2082,422400.0
2011-09-01 13:50:00,68.62,68.63,68.34,68.4,826100.0,42.2144,42.2205,42.0421,42.079,826100.0
2011-09-01 14:00:00,68.4,68.47,68.2,68.29,303700.0,42.079,42.1221,41.956,42.0114,303700.0
2011-09-01 14:10:00,68.29,68.44,68.25,68.33,368800.0,42.0114,42.1036,41.9868,42.036,368800.0
2011-09-01 14:20:00,68.34,68.42,68.17,68.41,215700.0,42.0421,42.0913,41.9375,42.0852,215700.0
2011-09-01 14:30:00,68.41,68.56,68.38,68.45,243300.0,42.0852,42.1775,42.0667,42.1098,243300.0
2011-09-01 14:40:00,68.45,68.54,68.33,68.42,233300.0,42.1098,42.1652,42.036,42.0913,233300.0
2011-09-01 14:50:00,68.4,68.46,68.29,68.31,244500.0,42.079,42.1159,42.0114,42.0237,244500.0
2011-09-01 15:00:00,68.33,68.35,68.18,68.27,353600.0,42.036,42.0483,41.9437,41.9991,353600.0
2011-09-01 15:10:00,68.27,68.46,68.25,68.41,375800.0,41.9991,42.1159,41.9868,42.0852,375800.0
2011-09-01 15:20:00,68.4,68.59,68.26,68.34,703500.0,42.079,42.1959,41.9929,42.0421,703500.0
2011-09-01 15:30:00,68.34,68.34,68.12,68.15,776600.0,42.0421,42.0421,41.9068,41.9252,776600.0
2011-09-01 15:40:00,68.14,68.24,68.02,68.2,710000.0,41.9191,41.9806,41.8453,41.956,710000.0
2011-09-01 15:50:00,68.22,68.24,67.96,68.04,1607100.0,41.9683,41.9806,41.8084,41.8576,1607100.0
2011-09-02 09:30:00,66.25,66.39,65.65,65.77,1490200.0,40.7564,40.8425,40.3873,40.4611,1490200.0
2011-09-02 09:40:00,65.77,66.22,65.65,66.15,1709200.0,40.4611,40.7379,40.3873,40.6949,1709200.0
2011-09-02 09:50:00,66.15,66.3,65.83,66.08,763500.0,40.6949,40.7871,40.498,40.6518,763500.0
2011-09-02 10:00:00,66.08,66.66,66.04,66.65,990100.0,40.6518,41.0086,40.6272,41.0025,990100.0
2011-09-02 10:10:00,66.66,66.74,66.42,66.66,708600.0,41.0086,41.0578,40.861,41.0086,708600.0
2011-09-02 10:20:00,66.65,66.67,66.36,66.46,369700.0,41.0025,41.0148,40.824,40.8856,369700.0
2011-09-02 10:30:00,66.45,66.46,65.99,66.04,524700.0,40.8794,40.8856,40.5964,40.6272,524700.0
2011-09-02 10:40:00,66.04,66.23,65.87,66.07,709100.0,40.6272,40.7441,40.5226,40.6456,709100.0
2011-09-02 10:50:00,66.07,66.28,65.94,66.26,656600.0,40.6456,40.7748,40.5657,40.7625,656600.0
2011-09-02 11:00:00,66.26,66.33,66.16,66.18,430100.0,40.7625,40.8056,40.701,40.7133,430100.0
2011-09-02 11:10:00,66.18,66.53,66.18,66.46,194400.0,40.7133,40.9286,40.7133,40.8856,194400.0
2011-09-02 11:20:00,66.46,66.57,66.4,66.53,210200.0,40.8856,40.9532,40.8487,40.9286,210200.0
2011-09-02 11:30:00,66.52,66.78,66.44,66.74,771000.0,40.9225,41.0824,40.8733,41.0578,771000.0
2011-09-02 11:40:00,66.74,66.75,66.57,66.59,188700.0,41.0578,41.064,40.9532,40.9655,188700.0
2011-09-02 11:50:00,66.57,66.69,66.44,66.46,382800.0,40.9532,41.0271,40.8733,40.8856,382800.0
2011-09-02 12:00:00,66.47,66.9,66.47,66.8,171000.0,40.8917,41.1562,40.8917,41.0947,171000.0
2011-09-02 12:10:00,66.79,66.87,66.74,66.81,140700.0,41.0886,41.1378,41.0578,41.1009,140700.0
2011-09-02 12:20:00,66.82,66.9,66.67,66.72,148100.0,41.107,41.1562,41.0148,41.0455,148100.0
2011-09-02 12:30:00,66.72,66.75,66.62,66.7,185300.0,41.0455,41.064,40.984,41.0332,185300.0
2011-09-02 12:40:00,66.7,66.73,66.58,66.69,205700.0,41.0332,41.0517,40.9594,41.0271,205700.0
2011-09-02 12:50:00,66.68,66.74,66.64,66.69,177400.0,41.0209,41.0578,40.9963,41.0271,177400.0
2011-09-02 13:00:00,66.68,66.74,66.46,66.47,157500.0,41.0209,41.0578,40.8856,40.8917,157500.0
2011-09-02 13:10:00,66.47,66.53,66.36,66.36,203800.0,40.8917,40.9286,40.824,40.824,203800.0
2011-09-02 13:20:00,66.35,66.41,66.32,66.35,94500.0,40.8179,40.8548,40.7994,40.8179,94500.0
2011-09-02 13:30:00,66.35,66.48,66.27,66.34,119300.0,40.8179,40.8979,40.7687,40.8117,119300.0
2011-09-02 13:40:00,66.33,66.48,66.29,66.48,142200.0,40.8056,40.8979,40.781,40.8979,142200.0
2011-09-02 13:50:00,66.48,66.54,66.36,66.43,115700.0,40.8979,40.9348,40.824,40.8671,115700.0
2011-09-02 14:00:00,66.43,66.47,66.25,66.25,186000.0,40.8671,40.8917,40.7564,40.7564,186000.0
2011-09-02 14:10:00,66.25,66.34,65.97,66.06,716500.0,40.7564,40.8117,40.5841,40.6395,716500.0
2011-09-02 14:20:00,66.07,66.13,65.97,65.99,458300.0,40.6456,40.6826,40.5841,40.5964,458300.0
2011-09-02 14:30:00,65.98,65.99,65.77,65.93,524000.0,40.5903,40.5964,40.4611,40.5595,524000.0
2011-09-02 14:40:00,65.94,66.05,65.8,65.81,258900.0,40.5657,40.6333,40.4795,40.4857,258900.0
2011-09-02 14:50:00,65.81,66.07,65.81,65.93,298600.0,40.4857,40.6456,40.4857,40.5595,298600.0
2011-09-02 15:00:00,65.93,65.98,65.75,65.93,264200.0,40.5595,40.5903,40.4488,40.5595,264200.0
2011-09-02 15:10:00,65.93,66.03,65.84,65.98,336100.0,40.5595,40.621,40.5041,40.5903,336100.0
2011-09-02 15:20:00,65.98,66.16,65.98,66.09,573000.0,40.5903,40.701,40.5903,40.6579,573000.0
2011-09-02 15:30:00,66.1,66.34,66.03,66.33,733000.0,40.6641,40.8117,40.621,40.8056,733000.0
2011-09-02 15:40:00,66.33,66.45,66.23,66.27,1085100.0,40.8056,40.8794,40.7441,40.7687,1085100.0
2011-09-02 15:50:00,66.27,66.46,66.18,66.25,1763400.0,40.7687,40.8856,40.7133,40.7564,1763400.0
2011-09-06 09:30:00,64.11,64.35,63.72,64.24,1134400.0,39.4399,39.5875,39.1999,39.5198,1134400.0
2011-09-06 09:40:00,64.23,64.37,64.03,64.3,645900.0,39.5137,39.5998,39.3907,39.5568,645900.0
2011-09-06 09:50:00,64.29,64.55,64.13,64.45,500000.0,39.5506,39.7106,39.4522,39.649,500000.0
2011-09-06 10:00:00,64.44,64.75,64.23,64.37,985700.0,39.6429,39.8336,39.5137,39.5998,985700.0
2011-09-06 10:10:00,64.38,64.41,63.85,63.9,478500.0,39.606,39.6244,39.2799,39.3107,478500.0
2011-09-06 10:20:00,63.91,64.07,63.8,63.87,427600.0,39.3168,39.4153,39.2492,39.2922,427600.0
2011-09-06 10:30:00,63.85,63.95,63.57,63.7,617400.0,39.2799,39.3414,39.1077,39.1876,617400.0
2011-09-06 10:40:00,63.69,63.89,63.58,63.75,577400.0,39.1815,39.3045,39.1138,39.2184,577400.0
2011-09-06 10:50:00,63.74,64.18,63.7,64.16,458900.0,39.2122,39.4829,39.1876,39.4706,458900.0
2011-09-06 11:00:00,64.15,64.22,63.91,64.04,400600.0,39.4645,39.5075,39.3168,39.3968,400600.0
2011-09-06 11:10:00,64.03,64.29,63.87,64.19,534900.0,39.3907,39.5506,39.2922,39.4891,534900.0
2011-09-06 11:20:00,64.18,64.36,64.15,64.34,481400.0,39.4829,39.5937,39.4645,39.5814,481400.0
2011-09-06 11:30:00,64.34,64.45,64.23,64.26,357800.0,39.5814,39.649,39.5137,39.5321,357800.0
2011-09-06 11:40:00,64.26,64.37,64.17,64.19,265000.0,39.5321,39.5998,39.4768,39.4891,265000.0
2011-09-06 11:50:00,64.21,64.43,64.18,64.35,308000.0,39.5014,39.6367,39.4829,39.5875,308000.0
2011-09-06 12:00:00,64.34,64.49,64.27,64.3,258600.0,39.5814,39.6736,39.5383,39.5568,258600.0
2011-09-06 12:10:00,64.29,64.52,64.28,64.48,205300.0,39.5506,39.6921,39.5444,39.6675,205300.0
2011-09-06 12:20:00,64.48,64.64,64.4,64.43,218600.0,39.6675,39.7659,39.6183,39.6367,218600.0
2011-09-06 12:30:00,64.43,64.44,64.28,64.33,127400.0,39.6367,39.6429,39.5444,39.5752,127400.0
2011-09-06 12:40:00,64.33,64.34,64.25,64.28,148300.0,39.5752,39.5814,39.526,39.5444,148300.0
2011-09-06 12:50:00,64.27,64.36,64.21,64.27,164500.0,39.5383,39.5937,39.5014,39.5383,164500.0
2011-09-06 13:00:00,64.28,64.38,64.22,64.32,337200.0,39.5444,39.606,39.5075,39.5691,337200.0
2011-09-06 13:10:00,64.32,64.51,64.26,64.35,239000.0,39.5691,39.6859,39.5321,39.5875,239000.0
2011-09-06 13:20:00,64.35,64.46,64.32,64.34,229300.0,39.5875,39.6552,39.5691,39.5814,229300.0
2011-09-06 13:30:00,64.33,64.45,64.24,64.44,203600.0,39.5752,39.649,39.5198,39.6429,203600.0
2011-09-06 13:40:00,64.45,64.81,64.41,64.8,300100.0,39.649,39.8705,39.6244,39.8643,300100.0
2011-09-06 13:50:00,64.8,64.82,64.62,64.62,220400.0,39.8643,39.8767,39.7536,39.7536,220400.0
2011-09-06 14:00:00,64.62,64.75,64.53,64.73,288100.0,39.7536,39.8336,39.6982,39.8213,288100.0
2011-09-06 14:10:00,64.74,65.12,64.71,65.09,609400.0,39.8274,40.0612,39.809,40.0428,609400.0
2011-09-06 14:20:00,65.08,65.16,64.92,65.12,1112600.0,40.0366,40.0858,39.9382,40.0612,1112600.0
2011-09-06 14:30:00,65.13,65.14,64.98,65.02,909000.0,40.0674,40.0735,39.9751,39.9997,909000.0
2011-09-06 14:40:00,65.01,65.04,64.87,64.88,396300.0,39.9935,40.012,39.9074,39.9136,396300.0
2011-09-06 14:50:00,64.88,64.94,64.75,64.79,183300.0,39.9136,39.9505,39.8336,39.8582,183300.0
2011-09-06 15:00:00,64.8,64.83,64.51,64.53,232600.0,39.8643,39.8828,39.6859,39.6982,232600.0
2011-09-06 15:10:00,64.53,64.58,64.39,64.46,275800.0,39.6982,39.729,39.6121,39.6552,275800.0
2011-09-06 15:20:00,64.46,64.86,64.44,64.74,374800.0,39.6552,39.9013,39.6429,39.8274,374800.0
2011-09-06 15:30:00,64.72,65.1,64.65,65.1,731300.0,39.8151,40.0489,39.7721,40.0489,731300.0
2011-09-06 15:40:00,65.11,65.38,65.04,65.33,805000.0,40.0551,40.2212,40.012,40.1904,805000.0
2011-09-06 15:50:00,65.33,65.6,65.25,65.48,1663400.0,40.1904,40.3565,40.1412,40.2827,1663400.0
2011-09-07 09:30:00,66.71,66.96,66.61,66.81,1584500.0,41.0394,41.1932,40.9778,41.1009,1584500.0
2011-09-07 09:40:00,66.81,67.04,66.62,67.03,981900.0,41.1009,41.2424,40.984,41.2362,981900.0
2011-09-07 09:50:00,67.02,67.29,66.97,67.22,765200.0,41.2301,41.3962,41.1993,41.3531,765200.0
2011-09-07 10:00:00,67.21,67.23,66.96,67.05,608100.0,41.347,41.3593,41.1932,41.2485,608100.0
2011-09-07 10:10:00,67.06,67.2,66.97,67.01,464800.0,41.2547,41.3408,41.1993,41.2239,464800.0
2011-09-07 10:20:00,67.01,67.1,66.93,66.98,344300.0,41.2239,41.2793,41.1747,41.2055,344300.0
2011-09-07 10:30:00,66.97,67.11,66.84,66.97,353600.0,41.1993,41.2854,41.1193,41.1993,353600.0
2011-09-07 10:40:00,66.97,67.14,66.94,66.96,432400.0,41.1993,41.3039,41.1809,41.1932,432400.0
2011-09-07 10:50:00,66.97,67.15,66.9,67.11,208800.0,41.1993,41.31,41.1562,41.2854,208800.0
2011-09-07 11:00:00,67.11,67.39,67.08,67.31,667300.0,41.2854,41.4577,41.267,41.4085,667300.0
2011-09-07 11:10:00,67.31,67.57,67.3,67.52,794100.0,41.4085,41.5684,41.4023,41.5377,794100.0
2011-09-07 11:20:00,67.53,67.7,67.48,67.63,363800.0,41.5438,41.6484,41.5131,41.6053,363800.0
2011-09-07 11:30:00,67.65,67.67,67.35,67.37,289600.0,41.6176,41.6299,41.4331,41.4454,289600.0
2011-09-07 11:40:00,67.38,67.5,67.33,67.5,131000.0,41.4515,41.5254,41.4208,41.5254,131000.0
2011-09-07 11:50:00,67.5,67.56,67.43,67.43,234100.0,41.5254,41.5623,41.4823,41.4823,234100.0
2011-09-07 12:00:00,67.43,67.49,67.38,67.41,120600.0,41.4823,41.5192,41.4515,41.47,120600.0
2011-09-07 12:10:00,67.41,67.55,67.41,67.53,86100.0,41.47,41.5561,41.47,41.5438,86100.0
2011-09-07 12:20:00,67.54,67.54,67.38,67.5,249500.0,41.55,41.55,41.4515,41.5254,249500.0
2011-09-07 12:30:00,67.5,67.74,67.49,67.67,449700.0,41.5254,41.673,41.5192,41.6299,449700.0
2011-09-07 12:40:00,67.67,67.69,67.55,67.58,462700.0,41.6299,41.6422,41.5561,41.5746,462700.0
2011-09-07 12:50:00,67.58,67.61,67.55,67.58,294100.0,41.5746,41.593,41.5561,41.5746,294100.0
2011-09-07 13:00:00,67.56,67.79,67.55,67.74,306700.0,41.5623,41.7038,41.5561,41.673,306700.0
2011-09-07 13:10:00,67.75,67.81,67.7,67.81,374800.0,41.6792,41.7161,41.6484,41.7161,374800.0
2011-09-07 13:20:00,67.8,67.81,67.7,67.73,372300.0,41.7099,41.7161,41.6484,41.6669,372300.0
2011-09-07 13:30:00,67.74,67.75,67.56,67.58,361200.0,41.673,41.6792,41.5623,41.5746,361200.0
2011-09-07 13:40:00,67.59,67.62,67.48,67.49,394200.0,41.5807,41.5992,41.5131,41.5192,394200.0
2011-09-07 13:50:00,67.48,67.62,67.45,67.58,199900.0,41.5131,41.5992,41.4946,41.5746,199900.0
2011-09-07 14:00:00,67.58,67.72,67.52,67.59,263900.0,41.5746,41.6607,41.5377,41.5807,263900.0
2011-09-07 14:10:00,67.6,67.74,67.57,67.7,138200.0,41.5869,41.673,41.5684,41.6484,138200.0
2011-09-07 14:20:00,67.7,67.73,67.56,67.72,174700.0,41.6484,41.6669,41.5623,41.6607,174700.0
2011-09-07 14:30:00,67.73,67.83,67.71,67.79,152700.0,41.6669,41.7284,41.6546,41.7038,152700.0
2011-09-07 14:40:00,67.78,67.91,67.78,67.86,250300.0,41.6976,41.7776,41.6976,41.7468,250300.0
2011-09-07 14:50:00,67.85,67.86,67.75,67.84,141000.0,41.7407,41.7468,41.6792,41.7345,141000.0
2011-09-07 15:00:00,67.84,67.85,67.69,67.74,381000.0,41.7345,41.7407,41.6422,41.673,381000.0
2011-09-07 15:10:00,67.74,67.77,67.66,67.67,373900.0,41.673,41.6915,41.6238,41.6299,373900.0
2011-09-07 15:20:00,67.67,67.73,67.64,67.72,283400.0,41.6299,41.6669,41.6115,41.6607,283400.0
2011-09-07 15:30:00,67.73,67.75,67.51,67.56,440500.0,41.6669,41.6792,41.5315,41.5623,440500.0
2011-09-07 15:40:00,67.55,67.81,67.54,67.66,805400.0,41.5561,41.7161,41.55,41.6238,805400.0
2011-09-07 15:50:00,67.67,67.94,67.57,67.91,1890200.0,41.6299,41.796,41.5684,41.7776,1890200.0
2011-09-08 09:30:00,67.57,68.33,67.42,68.27,1122100.0,41.5684,42.036,41.4761,41.9991,1122100.0
2011-09-08 09:40:00,68.27,68.47,68.09,68.21,580100.0,41.9991,42.1221,41.8883,41.9621,580100.0
2011-09-08 09:50:00,68.21,68.23,67.61,67.73,644300.0,41.9621,41.9745,41.593,41.6669,644300.0
2011-09-08 10:00:00,67.72,67.81,67.47,67.81,554000.0,41.6607,41.7161,41.5069,41.7161,554000.0
2011-09-08 10:10:00,67.8,68.0,67.69,67.99,348200.0,41.7099,41.833,41.6422,41.8268,348200.0
2011-09-08 10:20:00,67.99,68.12,67.96,68.05,321300.0,41.8268,41.9068,41.8084,41.8637,321300.0
2011-09-08 10:30:00,68.04,68.34,68.04,68.06,441300.0,41.8576,42.0421,41.8576,41.8699,441300.0
2011-09-08 10:40:00,68.06,68.24,68.04,68.09,179100.0,41.8699,41.9806,41.8576,41.8883,179100.0
2011-09-08 10:50:00,68.09,68.42,68.07,68.39,222600.0,41.8883,42.0913,41.876,42.0729,222600.0
2011-09-08 11:00:00,68.4,68.56,68.36,68.47,706600.0,42.079,42.1775,42.0544,42.1221,706600.0
2011-09-08 11:10:00,68.48,68.49,68.17,68.21,255200.0,42.1282,42.1344,41.9375,41.9621,255200.0
2011-09-08 11:20:00,68.22,68.29,68.16,68.17,211300.0,41.9683,42.0114,41.9314,41.9375,211300.0
2011-09-08 11:30:00,68.17,68.26,68.02,68.23,251700.0,41.9375,41.9929,41.8453,41.9745,251700.0
2011-09-08 11:40:00,68.23,68.26,67.99,67.99,396900.0,41.9745,41.9929,41.8268,41.8268,396900.0
2011-09-08 11:50:00,67.98,68.08,67.67,67.75,674000.0,41.8207,41.8822,41.6299,41.6792,674000.0
2011-09-08 12:00:00,67.75,67.75,67.47,67.65,384400.0,41.6792,41.6792,41.5069,41.6176,384400.0
2011-09-08 12:10:00,67.63,67.85,67.62,67.8,195600.0,41.6053,41.7407,41.5992,41.7099,195600.0
2011-09-08 12:20:00,67.8,67.9,67.7,67.72,234200.0,41.7099,41.7714,41.6484,41.6607,234200.0
2011-09-08 12:30:00,67.72,67.74,67.53,67.66,311100.0,41.6607,41.673,41.5438,41.6238,311100.0
2011-09-08 12:40:00,67.67,67.82,67.59,67.67,249800.0,41.6299,41.7222,41.5807,41.6299,249800.0
2011-09-08 12:50:00,67.67,67.99,67.67,67.96,227300.0,41.6299,41.8268,41.6299,41.8084,227300.0
2011-09-08 13:00:00,67.97,68.07,67.86,68.01,197800.0,41.8145,41.876,41.7468,41.8391,197800.0
2011-09-08 13:10:00,68.02,68.02,67.68,67.79,244900.0,41.8453,41.8453,41.6361,41.7038,244900.0
2011-09-08 13:20:00,67.79,67.82,67.64,67.73,260000.0,41.7038,41.7222,41.6115,41.6669,260000.0
2011-09-08 13:30:00,67.74,67.95,67.29,67.49,544700.0,41.673,41.8022,41.3962,41.5192,544700.0
2011-09-08 13:40:00,67.48,67.48,67.07,67.2,512500.0,41.5131,41.5131,41.2608,41.3408,512500.0
2011-09-08 13:50:00,67.22,67.4,67.0,67.35,494800.0,41.3531,41.4638,41.2178,41.4331,494800.0
2011-09-08 14:00:00,67.32,67.59,67.17,67.52,450100.0,41.4146,41.5807,41.3223,41.5377,450100.0
2011-09-08 14:10:00,67.52,67.68,67.43,67.46,307000.0,41.5377,41.6361,41.4823,41.5008,307000.0
2011-09-08 14:20:00,67.47,67.48,67.08,67.19,350800.0,41.5069,41.5131,41.267,41.3347,350800.0
2011-09-08 14:30:00,67.18,67.36,67.09,67.19,303000.0,41.3285,41.4392,41.2731,41.3347,303000.0
2011-09-08 14:40:00,67.18,67.32,67.03,67.05,164300.0,41.3285,41.4146,41.2362,41.2485,164300.0
2011-09-08 14:50:00,67.05,67.19,66.91,67.13,272100.0,41.2485,41.3347,41.1624,41.2977,272100.0
2011-09-08 15:00:00,67.14,67.17,66.77,66.9,670700.0,41.3039,41.3223,41.0763,41.1562,670700.0
2011-09-08 15:10:00,66.9,67.05,66.73,67.02,415800.0,41.1562,41.2485,41.0517,41.2301,415800.0
2011-09-08 15:20:00,67.01,67.28,67.01,67.28,268000.0,41.2239,41.39,41.2239,41.39,268000.0
2011-09-08 15:30:00,67.29,67.35,67.14,67.24,816800.0,41.3962,41.4331,41.3039,41.3654,816800.0
2011-09-08 15:40:00,67.24,67.4,67.19,67.33,489400.0,41.3654,41.4638,41.3347,41.4208,489400.0
2011-09-08 15:50:00,67.33,67.34,67.07,67.11,1104600.0,41.4208,41.4269,41.2608,41.2854,1104600.0
2011-09-09 09:30:00,66.23,66.23,65.47,65.63,2330200.0,40.7441,40.7441,40.2765,40.375,2330200.0
2011-09-09 09:40:00,65.63,65.95,65.43,65.88,978700.0,40.375,40.5718,40.2519,40.5288,978700.0
2011-09-09 09:50:00,65.89,66.03,65.71,65.85,484600.0,40.5349,40.621,40.4242,40.5103,484600.0
2011-09-09 10:00:00,65.86,66.2,65.81,66.0,724700.0,40.5165,40.7256,40.4857,40.6026,724700.0
2011-09-09 10:10:00,66.01,66.04,65.74,65.98,333600.0,40.6087,40.6272,40.4426,40.5903,333600.0
2011-09-09 10:20:00,65.97,66.4,65.9,66.4,322200.0,40.5841,40.8487,40.5411,40.8487,322200.0
2011-09-09 10:30:00,66.4,66.42,66.16,66.41,509700.0,40.8487,40.861,40.701,40.8548,509700.0
2011-09-09 10:40:00,66.41,66.55,66.29,66.41,567700.0,40.8548,40.9409,40.781,40.8548,567700.0
2011-09-09 10:50:00,66.41,66.53,66.23,66.28,477600.0,40.8548,40.9286,40.7441,40.7748,477600.0
2011-09-09 11:00:00,66.26,66.35,66.1,66.27,426100.0,40.7625,40.8179,40.6641,40.7687,426100.0
2011-09-09 11:10:00,66.27,66.47,65.79,65.87,1411700.0,40.7687,40.8917,40.4734,40.5226,1411700.0
2011-09-09 11:20:00,65.86,65.89,65.52,65.61,616400.0,40.5165,40.5349,40.3073,40.3627,616400.0
2011-09-09 11:30:00,65.61,65.83,65.57,65.66,683400.0,40.3627,40.498,40.338,40.3934,683400.0
2011-09-09 11:40:00,65.67,65.69,65.14,65.19,1118700.0,40.3996,40.4119,40.0735,40.1043,1118700.0
2011-09-09 11:50:00,65.19,65.33,65.0,65.21,808700.0,40.1043,40.1904,39.9874,40.1166,808700.0
2011-09-09 12:00:00,65.21,65.26,64.9,64.95,1160300.0,40.1166,40.1473,39.9259,39.9566,1160300.0
2011-09-09 12:10:00,64.95,64.99,64.79,64.95,1753000.0,39.9566,39.9812,39.8582,39.9566,1753000.0
2011-09-09 12:20:00,64.96,65.03,64.79,64.84,1705000.0,39.9628,40.0058,39.8582,39.889,1705000.0
2011-09-09 12:30:00,64.85,64.91,64.56,64.65,835000.0,39.8951,39.932,39.7167,39.7721,835000.0
2011-09-09 12:40:00,64.65,64.81,64.58,64.77,738500.0,39.7721,39.8705,39.729,39.8459,738500.0
2011-09-09 12:50:00,64.77,65.2,64.72,65.06,1050500.0,39.8459,40.1104,39.8151,40.0243,1050500.0
2011-09-09 13:00:00,65.06,65.12,64.84,65.09,423600.0,40.0243,40.0612,39.889,40.0428,423600.0
2011-09-09 13:10:00,65.08,65.46,65.0,65.23,413300.0,40.0366,40.2704,39.9874,40.1289,413300.0
2011-09-09 13:20:00,65.24,65.26,64.96,65.13,260600.0,40.135,40.1473,39.9628,40.0674,260600.0
2011-09-09 13:30:00,65.13,65.14,64.8,64.95,728600.0,40.0674,40.0735,39.8643,39.9566,728600.0
2011-09-09 13:40:00,64.96,65.17,64.83,64.83,280600.0,39.9628,40.092,39.8828,39.8828,280600.0
2011-09-09 13:50:00,64.83,64.93,64.78,64.88,226700.0,39.8828,39.9443,39.852,39.9136,226700.0
2011-09-09 14:00:00,64.88,65.07,64.83,65.07,288800.0,39.9136,40.0304,39.8828,40.0304,288800.0
2011-09-09 14:10:00,65.07,65.08,64.7,64.78,387000.0,40.0304,40.0366,39.8028,39.852,387000.0
2011-09-09 14:20:00,64.77,64.95,64.6,64.62,287100.0,39.8459,39.9566,39.7413,39.7536,287100.0
2011-09-09 14:30:00,64.63,64.64,64.42,64.51,739500.0,39.7598,39.7659,39.6306,39.6859,739500.0
2011-09-09 14:40:00,64.51,64.85,64.5,64.61,529400.0,39.6859,39.8951,39.6798,39.7475,529400.0
2011-09-09 14:50:00,64.61,64.67,64.51,64.59,329400.0,39.7475,39.7844,39.6859,39.7352,329400.0
2011-09-09 15:00:00,64.57,64.75,64.43,64.75,490300.0,39.7229,39.8336,39.6367,39.8336,490300.0
2011-09-09 15:10:00,64.76,64.78,64.52,64.73,951900.0,39.8397,39.852,39.6921,39.8213,951900.0
2011-09-09 15:20:00,64.73,64.75,64.44,64.45,615200.0,39.8213,39.8336,39.6429,39.649,615200.0
2011-09-09 15:30:00,64.45,64.88,64.44,64.88,782500.0,39.649,39.9136,39.6429,39.9136,782500.0
2011-09-09 15:40:00,64.88,65.08,64.76,64.95,1970800.0,39.9136,40.0366,39.8397,39.9566,1970800.0
2011-09-09 15:50:00,64.95,65.06,64.84,64.88,2928400.0,39.9566,40.0243,39.889,39.9136,2928400.0
2011-09-12 09:30:00,63.76,64.23,63.71,64.09,1094000.0,39.2245,39.5137,39.1938,39.4276,1094000.0
2011-09-12 09:40:00,64.09,64.44,64.08,64.33,885200.0,39.4276,39.6429,39.4214,39.5752,885200.0
2011-09-12 09:50:00,64.31,65.0,64.29,64.9,1078900.0,39.5629,39.9874,39.5506,39.9259,1078900.0
2011-09-12 10:00:00,64.9,65.09,64.63,64.96,727400.0,39.9259,40.0428,39.7598,39.9628,727400.0
2011-09-12 10:10:00,64.97,65.06,64.44,64.54,444400.0,39.9689,40.0243,39.6429,39.7044,444400.0
2011-09-12 10:20:00,64.54,64.68,64.27,64.3,239100.0,39.7044,39.7905,39.5383,39.5568,239100.0
2011-09-12 10:30:00,64.3,64.48,64.21,64.42,322100.0,39.5568,39.6675,39.5014,39.6306,322100.0
2011-09-12 10:40:00,64.41,64.43,64.01,64.08,370100.0,39.6244,39.6367,39.3783,39.4214,370100.0
2011-09-12 10:50:00,64.07,64.16,63.92,63.94,312700.0,39.4153,39.4706,39.323,39.3353,312700.0
2011-09-12 11:00:00,63.94,64.21,63.91,64.19,615000.0,39.3353,39.5014,39.3168,39.4891,615000.0
2011-09-12 11:10:00,64.2,64.33,64.05,64.31,703500.0,39.4952,39.5752,39.403,39.5629,703500.0
2011-09-12 11:20:00,64.3,64.39,64.16,64.27,250100.0,39.5568,39.6121,39.4706,39.5383,250100.0
2011-09-12 11:30:00,64.26,64.42,64.16,64.35,239800.0,39.5321,39.6306,39.4706,39.5875,239800.0
2011-09-12 11:40:00,64.35,64.67,64.33,64.66,922100.0,39.5875,39.7844,39.5752,39.7782,922100.0
2011-09-12 11:50:00,64.66,64.71,64.38,64.46,281000.0,39.7782,39.809,39.606,39.6552,281000.0
2011-09-12 12:00:00,64.47,64.63,64.32,64.39,405600.0,39.6613,39.7598,39.5691,39.6121,405600.0
2011-09-12 12:10:00,64.39,64.46,64.15,64.16,218500.0,39.6121,39.6552,39.4645,39.4706,218500.0
2011-09-12 12:20:00,64.16,64.43,64.14,64.42,275100.0,39.4706,39.6367,39.4583,39.6306,275100.0
2011-09-12 12:30:00,64.42,64.42,64.05,64.05,243800.0,39.6306,39.6306,39.403,39.403,243800.0
2011-09-12 12:40:00,64.04,64.07,63.93,63.94,340300.0,39.3968,39.4153,39.3291,39.3353,340300.0
2011-09-12 12:50:00,63.94,64.07,63.91,64.07,252100.0,39.3353,39.4153,39.3168,39.4153,252100.0
2011-09-12 13:00:00,64.07,64.25,63.91,63.99,427400.0,39.4153,39.526,39.3168,39.366,427400.0
2011-09-12 13:10:00,64.0,64.11,63.88,63.96,357800.0,39.3722,39.4399,39.2984,39.3476,357800.0
2011-09-12 13:20:00,63.96,63.96,63.84,63.87,298200.0,39.3476,39.3476,39.2738,39.2922,298200.0
2011-09-12 13:30:00,63.89,63.9,63.51,63.61,896500.0,39.3045,39.3107,39.0708,39.1323,896500.0
2011-09-12 13:40:00,63.61,63.77,63.53,63.75,474000.0,39.1323,39.2307,39.0831,39.2184,474000.0
2011-09-12 13:50:00,63.75,63.98,63.73,63.8,522500.0,39.2184,39.3599,39.2061,39.2492,522500.0
2011-09-12 14:00:00,63.8,63.81,63.43,63.51,405000.0,39.2492,39.2553,39.0215,39.0708,405000.0
2011-09-12 14:10:00,63.5,63.61,63.34,63.47,419400.0,39.0646,39.1323,38.9662,39.0461,419400.0
2011-09-12 14:20:00,63.47,63.73,63.43,63.7,524700.0,39.0461,39.2061,39.0215,39.1876,524700.0
2011-09-12 14:30:00,63.71,64.13,63.63,63.89,1183900.0,39.1938,39.4522,39.1446,39.3045,1183900.0
2011-09-12 14:40:00,63.89,64.3,63.88,63.95,718600.0,39.3045,39.5568,39.2984,39.3414,718600.0
2011-09-12 14:50:00,63.96,63.96,63.64,63.71,435200.0,39.3476,39.3476,39.1507,39.1938,435200.0
2011-09-12 15:00:00,63.71,63.82,63.58,63.62,495600.0,39.1938,39.2615,39.1138,39.1384,495600.0
2011-09-12 15:10:00,63.63,63.77,63.5,63.67,508600.0,39.1446,39.2307,39.0646,39.1692,508600.0
2011-09-12 15:20:00,63.67,64.09,63.54,64.09,640400.0,39.1692,39.4276,39.0892,39.4276,640400.0
2011-09-12 15:30:00,64.08,64.33,64.07,64.25,1064800.0,39.4214,39.5752,39.4153,39.526,1064800.0
2011-09-12 15:40:00,64.24,64.74,64.17,64.59,956300.0,39.5198,39.8274,39.4768,39.7352,956300.0
2011-09-12 15:50:00,64.59,65.2,64.57,65.19,1656000.0,39.7352,40.1104,39.7229,40.1043,1656000.0
2011-09-13 09:30:00,65.49,65.5,64.6,64.61,1389500.0,40.2888,40.295,39.7413,39.7475,1389500.0
2011-09-13 09:40:00,64.62,65.07,64.48,65.0,1078800.0,39.7536,40.0304,39.6675,39.9874,1078800.0
2011-09-13 09:50:00,64.99,65.16,64.89,65.1,982400.0,39.9812,40.0858,39.9197,40.0489,982400.0
2011-09-13 10:00:00,65.1,65.48,64.96,65.44,1243800.0,40.0489,40.2827,39.9628,40.2581,1243800.0
2011-09-13 10:10:00,65.44,65.51,65.06,65.11,1123100.0,40.2581,40.3011,40.0243,40.0551,1123100.0
2011-09-13 10:20:00,65.11,65.33,65.06,65.22,620200.0,40.0551,40.1904,40.0243,40.1227,620200.0
2011-09-13 10:30:00,65.22,65.34,64.74,64.94,859500.0,40.1227,40.1966,39.8274,39.9505,859500.0
2011-09-13 10:40:00,64.93,65.15,64.88,65.06,353100.0,39.9443,40.0797,39.9136,40.0243,353100.0
2011-09-13 10:50:00,65.06,65.16,64.69,64.84,637700.0,40.0243,40.0858,39.7967,39.889,637700.0
2011-09-13 11:00:00,64.83,64.98,64.66,64.72,313500.0,39.8828,39.9751,39.7782,39.8151,313500.0
2011-09-13 11:10:00,64.72,64.85,64.48,64.5,564500.0,39.8151,39.8951,39.6675,39.6798,564500.0
2011-09-13 11:20:00,64.5,64.56,64.19,64.49,1282100.0,39.6798,39.7167,39.4891,39.6736,1282100.0
2011-09-13 11:30:00,64.49,64.78,64.46,64.76,424000.0,39.6736,39.852,39.6552,39.8397,424000.0
2011-09-13 11:40:00,64.76,64.88,64.64,64.67,402000.0,39.8397,39.9136,39.7659,39.7844,402000.0
2011-09-13 11:50:00,64.66,64.73,64.54,64.54,250800.0,39.7782,39.8213,39.7044,39.7044,250800.0
2011-09-13 12:00:00,64.54,64.63,64.35,64.62,409300.0,39.7044,39.7598,39.5875,39.7536,409300.0
2011-09-13 12:10:00,64.63,64.77,64.55,64.69,304100.0,39.7598,39.8459,39.7106,39.7967,304100.0
2011-09-13 12:20:00,64.69,64.81,64.53,64.75,231100.0,39.7967,39.8705,39.6982,39.8336,231100.0
2011-09-13 12:30:00,64.76,64.85,64.59,64.83,311300.0,39.8397,39.8951,39.7352,39.8828,311300.0
2011-09-13 12:40:00,64.83,64.98,64.72,64.86,259700.0,39.8828,39.9751,39.8151,39.9013,259700.0
2011-09-13 12:50:00,64.86,65.05,64.81,64.96,529100.0,39.9013,40.0181,39.8705,39.9628,529100.0
2011-09-13 13:00:00,64.96,65.23,64.96,65.09,368900.0,39.9628,40.1289,39.9628,40.0428,368900.0
2011-09-13 13:10:00,65.1,65.29,65.06,65.18,406100.0,40.0489,40.1658,40.0243,40.0981,406100.0
2011-09-13 13:20:00,65.18,65.2,65.08,65.1,740500.0,40.0981,40.1104,40.0366,40.0489,740500.0
2011-09-13 13:30:00,65.09,65.13,64.93,65.09,426000.0,40.0428,40.0674,39.9443,40.0428,426000.0
2011-09-13 13:40:00,65.09,65.4,65.09,65.38,458500.0,40.0428,40.2335,40.0428,40.2212,458500.0
2011-09-13 13:50:00,65.38,65.58,65.36,65.56,1581600.0,40.2212,40.3442,40.2089,40.3319,1581600.0
2011-09-13 14:00:00,65.57,65.63,65.46,65.5,535900.0,40.338,40.375,40.2704,40.295,535900.0
2011-09-13 14:10:00,65.5,65.55,65.36,65.47,434300.0,40.295,40.3257,40.2089,40.2765,434300.0
2011-09-13 14:20:00,65.45,65.8,65.45,65.8,399700.0,40.2642,40.4795,40.2642,40.4795,399700.0
2011-09-13 14:30:00,65.8,65.83,65.7,65.71,493500.0,40.4795,40.498,40.418,40.4242,493500.0
2011-09-13 14:40:00,65.71,65.78,65.31,65.31,382300.0,40.4242,40.4672,40.1781,40.1781,382300.0
2011-09-13 14:50:00,65.32,65.46,65.15,65.29,821400.0,40.1842,40.2704,40.0797,40.1658,821400.0
2011-09-13 15:00:00,65.28,65.42,65.12,65.22,772300.0,40.1596,40.2458,40.0612,40.1227,772300.0
2011-09-13 15:10:00,65.22,65.31,64.85,64.87,755400.0,40.1227,40.1781,39.8951,39.9074,755400.0
2011-09-13 15:20:00,64.88,65.29,64.8,65.23,781400.0,39.9136,40.1658,39.8643,40.1289,781400.0
2011-09-13 15:30:00,65.25,65.48,65.22,65.38,1022400.0,40.1412,40.2827,40.1227,40.2212,1022400.0
2011-09-13 15:40:00,65.37,65.56,65.25,65.51,852700.0,40.215,40.3319,40.1412,40.3011,852700.0
2011-09-13 15:50:00,65.52,65.55,65.3,65.37,1232200.0,40.3073,40.3257,40.1719,40.215,1232200.0
2011-09-14 09:30:00,65.74,65.8,65.14,65.14,738800.0,40.4426,40.4795,40.0735,40.0735,738800.0
2011-09-14 09:40:00,65.16,65.48,65.06,65.4,609600.0,40.0858,40.2827,40.0243,40.2335,609600.0
2011-09-14 09:50:00,65.41,65.55,65.11,65.16,1013800.0,40.2396,40.3257,40.0551,40.0858,1013800.0
2011-09-14 10:00:00,65.19,65.26,64.89,65.02,635700.0,40.1043,40.1473,39.9197,39.9997,635700.0
2011-09-14 10:10:00,65.0,65.22,64.69,64.72,1492600.0,39.9874,40.1227,39.7967,39.8151,1492600.0
2011-09-14 10:20:00,64.7,65.02,64.5,64.71,1389500.0,39.8028,39.9997,39.6798,39.809,1389500.0
2011-09-14 10:30:00,64.73,64.92,64.57,64.84,1164800.0,39.8213,39.9382,39.7229,39.889,1164800.0
2011-09-14 10:40:00,64.84,64.84,64.48,64.58,461900.0,39.889,39.889,39.6675,39.729,461900.0
2011-09-14 10:50:00,64.58,64.88,64.58,64.86,640500.0,39.729,39.9136,39.729,39.9013,640500.0
2011-09-14 11:00:00,64.86,65.19,64.68,65.12,559100.0,39.9013,40.1043,39.7905,40.0612,559100.0
2011-09-14 11:10:00,65.12,65.28,65.03,65.08,570800.0,40.0612,40.1596,40.0058,40.0366,570800.0
2011-09-14 11:20:00,65.06,65.27,64.99,65.25,255300.0,40.0243,40.1535,39.9812,40.1412,255300.0
2011-09-14 11:30:00,65.24,65.33,65.16,65.28,282100.0,40.135,40.1904,40.0858,40.1596,282100.0
2011-09-14 11:40:00,65.28,65.31,65.12,65.27,274100.0,40.1596,40.1781,40.0612,40.1535,274100.0
2011-09-14 11:50:00,65.29,65.42,65.26,65.39,253600.0,40.1658,40.2458,40.1473,40.2273,253600.0
2011-09-14 12:00:00,65.39,65.45,65.26,65.34,310000.0,40.2273,40.2642,40.1473,40.1966,310000.0
2011-09-14 12:10:00,65.34,65.39,65.14,65.14,315600.0,40.1966,40.2273,40.0735,40.0735,315600.0
2011-09-14 12:20:00,65.14,65.27,65.07,65.24,290700.0,40.0735,40.1535,40.0304,40.135,290700.0
2011-09-14 12:30:00,65.24,65.46,65.22,65.45,233500.0,40.135,40.2704,40.1227,40.2642,233500.0
2011-09-14 12:40:00,65.45,65.52,65.36,65.36,344200.0,40.2642,40.3073,40.2089,40.2089,344200.0
2011-09-14 12:50:00,65.36,65.46,65.24,65.4,361900.0,40.2089,40.2704,40.135,40.2335,361900.0
2011-09-14 13:00:00,65.41,65.65,65.36,65.59,197900.0,40.2396,40.3873,40.2089,40.3503,197900.0
2011-09-14 13:10:00,65.6,65.67,65.58,65.66,148500.0,40.3565,40.3996,40.3442,40.3934,148500.0
2011-09-14 13:20:00,65.66,65.67,65.44,65.56,382800.0,40.3934,40.3996,40.2581,40.3319,382800.0
2011-09-14 13:30:00,65.56,65.95,65.55,65.95,427500.0,40.3319,40.5718,40.3257,40.5718,427500.0
2011-09-14 13:40:00,65.96,66.08,65.9,66.06,402500.0,40.578,40.6518,40.5411,40.6395,402500.0
2011-09-14 13:50:00,66.07,66.14,65.82,65.91,645300.0,40.6456,40.6887,40.4918,40.5472,645300.0
2011-09-14 14:00:00,65.91,66.28,65.9,66.19,439500.0,40.5472,40.7748,40.5411,40.7195,439500.0
2011-09-14 14:10:00,66.19,66.39,66.06,66.35,637200.0,40.7195,40.8425,40.6395,40.8179,637200.0
2011-09-14 14:20:00,66.34,66.42,66.16,66.22,275100.0,40.8117,40.861,40.701,40.7379,275100.0
2011-09-14 14:30:00,66.24,66.29,66.17,66.22,360000.0,40.7502,40.781,40.7072,40.7379,360000.0
2011-09-14 14:40:00,66.21,66.37,66.21,66.23,272700.0,40.7318,40.8302,40.7318,40.7441,272700.0
2011-09-14 14:50:00,66.23,66.47,66.23,66.43,235000.0,40.7441,40.8917,40.7441,40.8671,235000.0
2011-09-14 15:00:00,66.45,66.63,66.44,66.6,582800.0,40.8794,40.9901,40.8733,40.9717,582800.0
2011-09-14 15:10:00,66.6,66.85,66.6,66.82,376300.0,40.9717,41.1255,40.9717,41.107,376300.0
2011-09-14 15:20:00,66.82,67.08,66.68,66.95,602200.0,41.107,41.267,41.0209,41.187,602200.0
2011-09-14 15:30:00,66.94,67.12,66.91,66.91,1181100.0,41.1809,41.2916,41.1624,41.1624,1181100.0
2011-09-14 15:40:00,66.91,66.97,66.3,66.45,1902100.0,41.1624,41.1993,40.7871,40.8794,1902100.0
2011-09-14 15:50:00,66.45,66.59,66.16,66.18,3081600.0,40.8794,40.9655,40.701,40.7133,3081600.0
2011-09-15 09:30:00,67.01,67.19,66.76,66.9,1553100.0,41.2239,41.3347,41.0701,41.1562,1553100.0
2011-09-15 09:40:00,66.89,67.06,66.63,66.96,700600.0,41.1501,41.2547,40.9901,41.1932,700600.0
2011-09-15 09:50:00,66.97,67.23,66.93,67.1,1050800.0,41.1993,41.3593,41.1747,41.2793,1050800.0
2011-09-15 10:00:00,67.1,67.56,67.06,67.35,753100.0,41.2793,41.5623,41.2547,41.4331,753100.0
2011-09-15 10:10:00,67.34,67.35,67.1,67.21,453700.0,41.4269,41.4331,41.2793,41.347,453700.0
2011-09-15 10:20:00,67.21,67.22,66.83,66.88,511000.0,41.347,41.3531,41.1132,41.1439,511000.0
2011-09-15 10:30:00,66.87,66.87,66.53,66.61,453200.0,41.1378,41.1378,40.9286,40.9778,453200.0
2011-09-15 10:40:00,66.62,66.87,66.59,66.82,231900.0,40.984,41.1378,40.9655,41.107,231900.0
2011-09-15 10:50:00,66.8,66.85,66.51,66.61,357800.0,41.0947,41.1255,40.9163,40.9778,357800.0
2011-09-15 11:00:00,66.61,66.8,66.45,66.76,313500.0,40.9778,41.0947,40.8794,41.0701,313500.0
2011-09-15 11:10:00,66.76,66.87,66.63,66.76,316700.0,41.0701,41.1378,40.9901,41.0701,316700.0
2011-09-15 11:20:00,66.77,66.9,66.69,66.86,234100.0,41.0763,41.1562,41.0271,41.1316,234100.0
2011-09-15 11:30:00,66.86,67.05,66.84,67.05,268200.0,41.1316,41.2485,41.1193,41.2485,268200.0
2011-09-15 11:40:00,67.04,67.13,66.94,67.05,289700.0,41.2424,41.2977,41.1809,41.2485,289700.0
2011-09-15 11:50:00,67.07,67.11,66.82,66.93,211800.0,41.2608,41.2854,41.107,41.1747,211800.0
2011-09-15 12:00:00,66.93,66.99,66.76,66.97,190400.0,41.1747,41.2116,41.0701,41.1993,190400.0
2011-09-15 12:10:00,66.97,67.08,66.92,67.03,200500.0,41.1993,41.267,41.1686,41.2362,200500.0
2011-09-15 12:20:00,67.04,67.04,66.88,66.91,95200.0,41.2424,41.2424,41.1439,41.1624,95200.0
2011-09-15 12:30:00,66.92,67.16,66.85,67.09,199300.0,41.1686,41.3162,41.1255,41.2731,199300.0
2011-09-15 12:40:00,67.1,67.21,67.08,67.13,152800.0,41.2793,41.347,41.267,41.2977,152800.0
2011-09-15 12:50:00,67.12,67.17,67.06,67.15,308800.0,41.2916,41.3223,41.2547,41.31,308800.0
2011-09-15 13:00:00,67.15,67.31,67.08,67.27,219300.0,41.31,41.4085,41.267,41.3839,219300.0
2011-09-15 13:10:00,67.27,67.31,67.18,67.2,145500.0,41.3839,41.4085,41.3285,41.3408,145500.0
2011-09-15 13:20:00,67.19,67.3,67.17,67.18,208300.0,41.3347,41.4023,41.3223,41.3285,208300.0
2011-09-15 13:30:00,67.18,67.23,67.05,67.1,150200.0,41.3285,41.3593,41.2485,41.2793,150200.0
2011-09-15 13:40:00,67.09,67.24,67.06,67.11,290400.0,41.2731,41.3654,41.2547,41.2854,290400.0
2011-09-15 13:50:00,67.12,67.22,67.02,67.21,386600.0,41.2916,41.3531,41.2301,41.347,386600.0
2011-09-15 14:00:00,67.22,67.36,67.22,67.32,264500.0,41.3531,41.4392,41.3531,41.4146,264500.0
2011-09-15 14:10:00,67.34,67.46,67.26,67.33,395700.0,41.4269,41.5008,41.3777,41.4208,395700.0
2011-09-15 14:20:00,67.33,67.33,67.09,67.17,157500.0,41.4208,41.4208,41.2731,41.3223,157500.0
2011-09-15 14:30:00,67.18,67.26,67.13,67.2,220100.0,41.3285,41.3777,41.2977,41.3408,220100.0
2011-09-15 14:40:00,67.21,67.3,67.16,67.29,255900.0,41.347,41.4023,41.3162,41.3962,255900.0
2011-09-15 14:50:00,67.29,67.48,67.25,67.41,392500.0,41.3962,41.5131,41.3716,41.47,392500.0
2011-09-15 15:00:00,67.4,67.57,67.4,67.44,717600.0,41.4638,41.5684,41.4638,41.4885,717600.0
2011-09-15 15:10:00,67.43,67.44,67.22,67.22,320400.0,41.4823,41.4885,41.3531,41.3531,320400.0
2011-09-15 15:20:00,67.22,67.29,67.09,67.17,333000.0,41.3531,41.3962,41.2731,41.3223,333000.0
2011-09-15 15:30:00,67.14,67.45,67.1,67.42,484200.0,41.3039,41.4946,41.2793,41.4761,484200.0
2011-09-15 15:40:00,67.42,67.54,67.33,67.49,922700.0,41.4761,41.55,41.4208,41.5192,922700.0
2011-09-15 15:50:00,67.5,67.52,67.39,67.5,1300900.0,41.5254,41.5377,41.4577,41.5254,1300900.0
2011-09-16 09:30:00,67.46,67.71,67.14,67.25,650600.0,41.6643,41.8187,41.4667,41.5346,650600.0
2011-09-16 09:40:00,67.24,67.72,67.13,67.71,671200.0,41.5285,41.8249,41.4605,41.8187,671200.0
2011-09-16 09:50:00,67.7,67.76,67.45,67.49,990200.0,41.8126,41.8496,41.6582,41.6829,990200.0
2011-09-16 10:00:00,67.49,67.57,67.16,67.46,704000.0,41.6829,41.7323,41.479,41.6643,704000.0
2011-09-16 10:10:00,67.46,67.74,67.4,67.42,342200.0,41.6643,41.8373,41.6273,41.6396,342200.0
2011-09-16 10:20:00,67.43,67.46,67.08,67.11,551600.0,41.6458,41.6643,41.4296,41.4482,551600.0
2011-09-16 10:30:00,67.1,67.21,66.72,66.87,1016300.0,41.442,41.5099,41.2073,41.2999,1016300.0
2011-09-16 10:40:00,66.88,67.02,66.68,66.71,923700.0,41.3061,41.3926,41.1826,41.2011,923700.0
2011-09-16 10:50:00,66.71,66.84,66.41,66.61,826600.0,41.2011,41.2814,41.0158,41.1394,826600.0
2011-09-16 11:00:00,66.63,66.82,66.63,66.79,403100.0,41.1517,41.2691,41.1517,41.2505,403100.0
2011-09-16 11:10:00,66.78,66.87,66.65,66.76,295800.0,41.2444,41.2999,41.1641,41.232,295800.0
2011-09-16 11:20:00,66.75,66.75,66.52,66.55,373600.0,41.2258,41.2258,41.0838,41.1023,373600.0
2011-09-16 11:30:00,66.54,66.73,66.32,66.66,348600.0,41.0961,41.2135,40.9603,41.1702,348600.0
2011-09-16 11:40:00,66.67,66.83,66.6,66.79,330700.0,41.1764,41.2752,41.1332,41.2505,330700.0
2011-09-16 11:50:00,66.8,66.98,66.79,66.91,272700.0,41.2567,41.3679,41.2505,41.3246,272700.0
2011-09-16 12:00:00,66.91,66.98,66.78,66.87,250800.0,41.3246,41.3679,41.2444,41.2999,250800.0
2011-09-16 12:10:00,66.86,66.96,66.76,66.8,448000.0,41.2938,41.3555,41.232,41.2567,448000.0
2011-09-16 12:20:00,66.79,66.85,66.67,66.82,837100.0,41.2505,41.2876,41.1764,41.2691,837100.0
2011-09-16 12:30:00,66.82,67.0,66.78,67.0,332100.0,41.2691,41.3802,41.2444,41.3802,332100.0
2011-09-16 12:40:00,67.0,67.19,66.95,67.1,281700.0,41.3802,41.4976,41.3493,41.442,281700.0
2011-09-16 12:50:00,67.09,67.12,66.91,66.93,613400.0,41.4358,41.4543,41.3246,41.337,613400.0
2011-09-16 13:00:00,66.94,66.99,66.79,66.82,323600.0,41.3432,41.3741,41.2505,41.2691,323600.0
2011-09-16 13:10:00,66.81,66.93,66.79,66.81,193500.0,41.2629,41.337,41.2505,41.2629,193500.0
2011-09-16 13:20:00,66.82,66.84,66.73,66.77,531600.0,41.2691,41.2814,41.2135,41.2382,531600.0
2011-09-16 13:30:00,66.76,66.78,66.53,66.67,237000.0,41.232,41.2444,41.09,41.1764,237000.0
2011-09-16 13:40:00,66.67,66.69,66.57,66.58,206400.0,41.1764,41.1888,41.1147,41.1208,206400.0
2011-09-16 13:50:00,66.58,66.79,66.58,66.75,179200.0,41.1208,41.2505,41.1208,41.2258,179200.0
2011-09-16 14:00:00,66.75,66.96,66.73,66.86,286400.0,41.2258,41.3555,41.2135,41.2938,286400.0
2011-09-16 14:10:00,66.87,66.92,66.76,66.83,190600.0,41.2999,41.3308,41.232,41.2752,190600.0
2011-09-16 14:20:00,66.83,66.86,66.75,66.79,178200.0,41.2752,41.2938,41.2258,41.2505,178200.0
2011-09-16 14:30:00,66.79,67.01,66.79,66.99,225500.0,41.2505,41.3864,41.2505,41.3741,225500.0
2011-09-16 14:40:00,66.99,67.01,66.89,66.94,209700.0,41.3741,41.3864,41.3123,41.3432,209700.0
2011-09-16 14:50:00,66.94,67.06,66.89,67.05,152800.0,41.3432,41.4173,41.3123,41.4111,152800.0
2011-09-16 15:00:00,67.05,67.08,66.8,66.8,246700.0,41.4111,41.4296,41.2567,41.2567,246700.0
2011-09-16 15:10:00,66.81,66.9,66.81,66.85,465400.0,41.2629,41.3185,41.2629,41.2876,465400.0
2011-09-16 15:20:00,66.85,66.92,66.75,66.78,441800.0,41.2876,41.3308,41.2258,41.2444,441800.0
2011-09-16 15:30:00,66.78,66.91,66.75,66.78,770500.0,41.2444,41.3246,41.2258,41.2444,770500.0
2011-09-16 15:40:00,66.79,67.16,66.79,67.05,1592400.0,41.2505,41.479,41.2505,41.4111,1592400.0
2011-09-16 15:50:00,67.05,67.19,67.0,67.09,3072300.0,41.4111,41.4976,41.3802,41.4358,3072300.0
2011-09-19 09:30:00,65.5,65.5,65.13,65.2,1104300.0,40.4538,40.4538,40.2253,40.2685,1104300.0
2011-09-19 09:40:00,65.19,65.19,64.83,64.87,1270900.0,40.2623,40.2623,40.04,40.0647,1270900.0
2011-09-19 09:50:00,64.86,64.97,64.75,64.77,837900.0,40.0585,40.1265,39.9906,40.0029,837900.0
2011-09-19 10:00:00,64.77,65.07,64.75,65.05,806700.0,40.0029,40.1882,39.9906,40.1759,806700.0
2011-09-19 10:10:00,65.05,65.06,64.79,64.9,646500.0,40.1759,40.1821,40.0153,40.0832,646500.0
2011-09-19 10:20:00,64.89,65.02,64.82,64.98,322200.0,40.0771,40.1574,40.0338,40.1326,322200.0
2011-09-19 10:30:00,64.98,65.24,64.98,65.09,254500.0,40.1326,40.2932,40.1326,40.2006,254500.0
2011-09-19 10:40:00,65.09,65.15,64.97,65.11,213300.0,40.2006,40.2376,40.1265,40.2129,213300.0
2011-09-19 10:50:00,65.11,65.25,65.07,65.07,329300.0,40.2129,40.2994,40.1882,40.1882,329300.0
2011-09-19 11:00:00,65.08,65.3,65.06,65.26,314900.0,40.1944,40.3303,40.1821,40.3056,314900.0
2011-09-19 11:10:00,65.25,65.31,65.11,65.25,324200.0,40.2994,40.3365,40.2129,40.2994,324200.0
2011-09-19 11:20:00,65.26,65.38,65.23,65.24,400100.0,40.3056,40.3797,40.2871,40.2932,400100.0
2011-09-19 11:30:00,65.23,65.46,65.13,65.44,350400.0,40.2871,40.4291,40.2253,40.4168,350400.0
2011-09-19 11:40:00,65.45,65.66,65.34,65.58,352200.0,40.4229,40.5526,40.355,40.5032,352200.0
2011-09-19 11:50:00,65.58,65.68,65.56,65.64,564800.0,40.5032,40.565,40.4909,40.5403,564800.0
2011-09-19 12:00:00,65.65,65.92,65.64,65.75,499800.0,40.5464,40.7132,40.5403,40.6082,499800.0
2011-09-19 12:10:00,65.73,65.75,65.41,65.43,385100.0,40.5959,40.6082,40.3982,40.4106,385100.0
2011-09-19 12:20:00,65.43,65.45,65.36,65.43,207700.0,40.4106,40.4229,40.3673,40.4106,207700.0
2011-09-19 12:30:00,65.43,65.48,65.34,65.37,241400.0,40.4106,40.4415,40.355,40.3735,241400.0
2011-09-19 12:40:00,65.36,65.47,65.32,65.36,162500.0,40.3673,40.4353,40.3426,40.3673,162500.0
2011-09-19 12:50:00,65.36,65.37,65.25,65.27,286300.0,40.3673,40.3735,40.2994,40.3118,286300.0
2011-09-19 13:00:00,65.28,65.34,65.18,65.3,178200.0,40.3179,40.355,40.2562,40.3303,178200.0
2011-09-19 13:10:00,65.31,65.31,65.12,65.17,282100.0,40.3365,40.3365,40.2191,40.25,282100.0
2011-09-19 13:20:00,65.17,65.26,65.12,65.23,222200.0,40.25,40.3056,40.2191,40.2871,222200.0
2011-09-19 13:30:00,65.23,65.3,65.18,65.27,133000.0,40.2871,40.3303,40.2562,40.3118,133000.0
2011-09-19 13:40:00,65.27,65.45,65.27,65.4,109200.0,40.3118,40.4229,40.3118,40.392,109200.0
2011-09-19 13:50:00,65.4,65.58,65.4,65.57,142400.0,40.392,40.5032,40.392,40.497,142400.0
2011-09-19 14:00:00,65.57,65.68,65.4,65.64,441200.0,40.497,40.565,40.392,40.5403,441200.0
2011-09-19 14:10:00,65.62,65.91,65.6,65.87,475600.0,40.5279,40.707,40.5156,40.6823,475600.0
2011-09-19 14:20:00,65.87,65.97,65.72,65.79,375700.0,40.6823,40.7441,40.5897,40.6329,375700.0
2011-09-19 14:30:00,65.78,66.03,65.76,66.03,192400.0,40.6267,40.7811,40.6144,40.7811,192400.0
2011-09-19 14:40:00,66.02,66.1,65.9,66.05,354400.0,40.775,40.8244,40.7009,40.7935,354400.0
2011-09-19 14:50:00,66.05,66.13,65.74,65.76,362100.0,40.7935,40.8429,40.602,40.6144,362100.0
2011-09-19 15:00:00,65.76,65.81,65.59,65.67,569700.0,40.6144,40.6453,40.5094,40.5588,569700.0
2011-09-19 15:10:00,65.67,66.19,65.66,66.05,1738500.0,40.5588,40.88,40.5526,40.7935,1738500.0
2011-09-19 15:20:00,66.06,66.34,66.05,66.32,961000.0,40.7997,40.9726,40.7935,40.9603,961000.0
2011-09-19 15:30:00,66.32,66.63,66.31,66.55,857700.0,40.9603,41.1517,40.9541,41.1023,857700.0
2011-09-19 15:40:00,66.55,66.56,66.09,66.14,814500.0,41.1023,41.1085,40.8182,40.8491,814500.0
2011-09-19 15:50:00,66.14,66.28,66.03,66.08,1096000.0,40.8491,40.9355,40.7811,40.812,1096000.0
2011-09-20 09:30:00,66.34,66.47,66.08,66.09,755200.0,40.9726,41.0529,40.812,40.8182,755200.0
2011-09-20 09:40:00,66.1,66.11,65.68,65.75,463100.0,40.8244,40.8306,40.565,40.6082,463100.0
2011-09-20 09:50:00,65.75,66.0,65.56,65.98,375500.0,40.6082,40.7626,40.4909,40.7503,375500.0
2011-09-20 10:00:00,65.98,66.21,65.93,65.98,380400.0,40.7503,40.8923,40.7194,40.7503,380400.0
2011-09-20 10:10:00,66.0,66.3,65.85,66.28,538100.0,40.7626,40.9479,40.67,40.9355,538100.0
2011-09-20 10:20:00,66.29,66.52,66.19,66.43,350400.0,40.9417,41.0838,40.88,41.0282,350400.0
2011-09-20 10:30:00,66.45,66.76,66.32,66.69,500500.0,41.0405,41.232,40.9603,41.1888,500500.0
2011-09-20 10:40:00,66.7,66.89,66.69,66.87,361000.0,41.1949,41.3123,41.1888,41.2999,361000.0
2011-09-20 10:50:00,66.86,66.95,66.73,66.88,259500.0,41.2938,41.3493,41.2135,41.3061,259500.0
2011-09-20 11:00:00,66.9,67.17,66.89,67.1,834300.0,41.3185,41.4852,41.3123,41.442,834300.0
2011-09-20 11:10:00,67.09,67.15,66.96,66.99,596600.0,41.4358,41.4729,41.3555,41.3741,596600.0
2011-09-20 11:20:00,66.98,67.01,66.85,66.98,394600.0,41.3679,41.3864,41.2876,41.3679,394600.0
2011-09-20 11:30:00,66.97,67.06,66.82,66.92,203100.0,41.3617,41.4173,41.2691,41.3308,203100.0
2011-09-20 11:40:00,66.92,67.04,66.87,67.01,287600.0,41.3308,41.4049,41.2999,41.3864,287600.0
2011-09-20 11:50:00,67.01,67.11,66.97,67.06,253000.0,41.3864,41.4482,41.3617,41.4173,253000.0
2011-09-20 12:00:00,67.06,67.06,66.81,66.9,205700.0,41.4173,41.4173,41.2629,41.3185,205700.0
2011-09-20 12:10:00,66.91,66.94,66.78,66.84,107500.0,41.3246,41.3432,41.2444,41.2814,107500.0
2011-09-20 12:20:00,66.84,66.94,66.84,66.87,500300.0,41.2814,41.3432,41.2814,41.2999,500300.0
2011-09-20 12:30:00,66.87,66.89,66.66,66.71,523900.0,41.2999,41.3123,41.1702,41.2011,523900.0
2011-09-20 12:40:00,66.71,66.73,66.61,66.71,169600.0,41.2011,41.2135,41.1394,41.2011,169600.0
2011-09-20 12:50:00,66.7,66.9,66.7,66.82,437400.0,41.1949,41.3185,41.1949,41.2691,437400.0
2011-09-20 13:00:00,66.82,66.91,66.81,66.84,100300.0,41.2691,41.3246,41.2629,41.2814,100300.0
2011-09-20 13:10:00,66.85,66.97,66.81,66.84,158200.0,41.2876,41.3617,41.2629,41.2814,158200.0
2011-09-20 13:20:00,66.84,66.85,66.67,66.79,329700.0,41.2814,41.2876,41.1764,41.2505,329700.0
2011-09-20 13:30:00,66.78,66.82,66.69,66.69,303100.0,41.2444,41.2691,41.1888,41.1888,303100.0
2011-09-20 13:40:00,66.68,66.68,66.49,66.53,304100.0,41.1826,41.1826,41.0652,41.09,304100.0
2011-09-20 13:50:00,66.53,66.54,66.4,66.46,293500.0,41.09,41.0961,41.0097,41.0467,293500.0
2011-09-20 14:00:00,66.46,66.51,66.22,66.5,1124800.0,41.0467,41.0776,40.8985,41.0714,1124800.0
2011-09-20 14:10:00,66.5,66.57,66.38,66.49,926000.0,41.0714,41.1147,40.9973,41.0652,926000.0
2011-09-20 14:20:00,66.5,66.52,66.35,66.41,458400.0,41.0714,41.0838,40.9788,41.0158,458400.0
2011-09-20 14:30:00,66.41,66.48,66.09,66.14,1134500.0,41.0158,41.0591,40.8182,40.8491,1134500.0
2011-09-20 14:40:00,66.14,66.16,65.98,66.07,539800.0,40.8491,40.8614,40.7503,40.8058,539800.0
2011-09-20 14:50:00,66.06,66.11,65.96,66.04,666900.0,40.7997,40.8306,40.7379,40.7873,666900.0
2011-09-20 15:00:00,66.05,66.22,65.8,65.82,610500.0,40.7935,40.8985,40.6391,40.6514,610500.0
2011-09-20 15:10:00,65.83,66.03,65.75,65.81,388700.0,40.6576,40.7811,40.6082,40.6453,388700.0
2011-09-20 15:20:00,65.81,65.82,65.63,65.76,405000.0,40.6453,40.6514,40.5341,40.6144,405000.0
2011-09-20 15:30:00,65.76,65.97,65.71,65.94,495200.0,40.6144,40.7441,40.5835,40.7256,495200.0
2011-09-20 15:40:00,65.93,65.94,65.52,65.64,937600.0,40.7194,40.7256,40.4662,40.5403,937600.0
2011-09-20 15:50:00,65.64,65.74,65.52,65.59,1092900.0,40.5403,40.602,40.4662,40.5094,1092900.0
2011-09-21 09:30:00,65.44,65.61,65.17,65.58,455200.0,40.4168,40.5217,40.25,40.5032,455200.0
2011-09-21 09:40:00,65.58,65.63,65.28,65.47,604500.0,40.5032,40.5341,40.3179,40.4353,604500.0
2011-09-21 09:50:00,65.47,65.66,65.36,65.57,538100.0,40.4353,40.5526,40.3673,40.497,538100.0
2011-09-21 10:00:00,65.57,65.68,65.29,65.31,618500.0,40.497,40.565,40.3241,40.3365,618500.0
2011-09-21 10:10:00,65.31,65.38,65.04,65.04,712500.0,40.3365,40.3797,40.1697,40.1697,712500.0
2011-09-21 10:20:00,65.05,65.1,64.93,65.01,505400.0,40.1759,40.2068,40.1018,40.1512,505400.0
2011-09-21 10:30:00,65.01,65.17,64.81,64.91,1150300.0,40.1512,40.25,40.0277,40.0894,1150300.0
2011-09-21 10:40:00,64.89,65.22,64.8,64.95,1157100.0,40.0771,40.2809,40.0215,40.1141,1157100.0
2011-09-21 10:50:00,64.94,65.09,64.84,65.09,550800.0,40.1079,40.2006,40.0462,40.2006,550800.0
2011-09-21 11:00:00,65.08,65.24,64.93,64.95,881200.0,40.1944,40.2932,40.1018,40.1141,881200.0
2011-09-21 11:10:00,64.95,65.12,64.9,64.92,782900.0,40.1141,40.2191,40.0832,40.0956,782900.0
2011-09-21 11:20:00,64.91,65.13,64.81,65.11,413500.0,40.0894,40.2253,40.0277,40.2129,413500.0
2011-09-21 11:30:00,65.11,65.44,65.09,65.39,427100.0,40.2129,40.4168,40.2006,40.3859,427100.0
2011-09-21 11:40:00,65.39,65.45,65.32,65.38,214800.0,40.3859,40.4229,40.3426,40.3797,214800.0
2011-09-21 11:50:00,65.37,65.38,65.23,65.35,256600.0,40.3735,40.3797,40.2871,40.3612,256600.0
2011-09-21 12:00:00,65.34,65.48,64.93,64.94,254500.0,40.355,40.4415,40.1018,40.1079,254500.0
2011-09-21 12:10:00,64.93,64.98,64.84,64.91,201800.0,40.1018,40.1326,40.0462,40.0894,201800.0
2011-09-21 12:20:00,64.91,64.94,64.45,64.52,942900.0,40.0894,40.1079,39.8053,39.8485,942900.0
2011-09-21 12:30:00,64.53,64.78,64.5,64.69,602700.0,39.8547,40.0091,39.8362,39.9535,602700.0
2011-09-21 12:40:00,64.69,64.77,64.5,64.5,356900.0,39.9535,40.0029,39.8362,39.8362,356900.0
2011-09-21 12:50:00,64.51,64.61,64.46,64.59,252200.0,39.8424,39.9041,39.8115,39.8918,252200.0
2011-09-21 13:00:00,64.58,64.81,64.52,64.75,372200.0,39.8856,40.0277,39.8485,39.9906,372200.0
2011-09-21 13:10:00,64.75,64.83,64.63,64.68,221900.0,39.9906,40.04,39.9165,39.9474,221900.0
2011-09-21 13:20:00,64.67,64.85,64.66,64.8,183700.0,39.9412,40.0524,39.935,40.0215,183700.0
2011-09-21 13:30:00,64.79,64.87,64.71,64.76,156200.0,40.0153,40.0647,39.9659,39.9968,156200.0
2011-09-21 13:40:00,64.76,64.83,64.72,64.72,212800.0,39.9968,40.04,39.9721,39.9721,212800.0
2011-09-21 13:50:00,64.72,64.75,64.62,64.64,171500.0,39.9721,39.9906,39.9103,39.9227,171500.0
2011-09-21 14:00:00,64.64,64.77,64.58,64.72,248600.0,39.9227,40.0029,39.8856,39.9721,248600.0
2011-09-21 14:10:00,64.69,64.93,64.68,64.88,210300.0,39.9535,40.1018,39.9474,40.0709,210300.0
2011-09-21 14:20:00,64.9,65.2,64.26,64.63,557400.0,40.0832,40.2685,39.688,39.9165,557400.0
2011-09-21 14:30:00,64.61,64.79,63.97,64.14,1184500.0,39.9041,40.0153,39.5089,39.6139,1184500.0
2011-09-21 14:40:00,64.12,64.43,63.98,64.41,1308400.0,39.6015,39.793,39.515,39.7806,1308400.0
2011-09-21 14:50:00,64.4,64.48,64.17,64.2,749600.0,39.7744,39.8238,39.6324,39.6509,749600.0
2011-09-21 15:00:00,64.2,64.53,64.1,64.38,823700.0,39.6509,39.8547,39.5891,39.7621,823700.0
2011-09-21 15:10:00,64.38,64.63,64.26,64.38,673300.0,39.7621,39.9165,39.688,39.7621,673300.0
2011-09-21 15:20:00,64.38,64.47,63.98,64.09,712000.0,39.7621,39.8177,39.515,39.583,712000.0
2011-09-21 15:30:00,64.09,64.17,63.43,63.44,1800200.0,39.583,39.6324,39.1753,39.1815,1800200.0
2011-09-21 15:40:00,63.45,63.54,63.2,63.38,2324800.0,39.1877,39.2433,39.0333,39.1445,2324800.0
2011-09-21 15:50:00,63.38,63.39,62.83,62.83,1719800.0,39.1445,39.1506,38.8048,38.8048,1719800.0
2011-09-22 09:30:00,60.67,60.7,60.2,60.31,1778200.0,37.4707,37.4893,37.1804,37.2484,1778200.0
2011-09-22 09:40:00,60.31,60.38,59.73,59.75,1320300.0,37.2484,37.2916,36.8902,36.9025,1320300.0
2011-09-22 09:50:00,59.76,60.04,59.65,59.67,989100.0,36.9087,37.0816,36.8408,36.8531,989100.0
2011-09-22 10:00:00,59.67,60.19,59.58,60.19,972700.0,36.8531,37.1743,36.7975,37.1743,972700.0
2011-09-22 10:10:00,60.18,60.38,59.97,60.27,1207400.0,37.1681,37.2916,37.0384,37.2237,1207400.0
2011-09-22 10:20:00,60.26,60.62,60.11,60.15,748000.0,37.2175,37.4398,37.1249,37.1496,748000.0
2011-09-22 10:30:00,60.17,60.32,60.0,60.01,517100.0,37.1619,37.2546,37.0569,37.0631,517100.0
2011-09-22 10:40:00,60.02,60.45,59.97,60.42,500600.0,37.0693,37.3348,37.0384,37.3163,500600.0
2011-09-22 10:50:00,60.41,60.41,60.02,60.07,804400.0,37.3101,37.3101,37.0693,37.1002,804400.0
2011-09-22 11:00:00,60.06,60.23,59.86,59.86,602700.0,37.094,37.199,36.9705,36.9705,602700.0
2011-09-22 11:10:00,59.86,59.98,59.59,59.79,583500.0,36.9705,37.0446,36.8037,36.9272,583500.0
2011-09-22 11:20:00,59.78,59.88,59.56,59.68,1243800.0,36.921,36.9828,36.7852,36.8593,1243800.0
2011-09-22 11:30:00,59.67,59.87,59.58,59.79,1056900.0,36.8531,36.9766,36.7975,36.9272,1056900.0
2011-09-22 11:40:00,59.77,59.85,59.64,59.72,507800.0,36.9149,36.9643,36.8346,36.884,507800.0
2011-09-22 11:50:00,59.71,59.85,59.52,59.52,520700.0,36.8778,36.9643,36.7605,36.7605,520700.0
2011-09-22 12:00:00,59.52,59.62,59.34,59.43,594700.0,36.7605,36.8222,36.6493,36.7049,594700.0
2011-09-22 12:10:00,59.42,59.61,59.33,59.4,411700.0,36.6987,36.8161,36.6431,36.6864,411700.0
2011-09-22 12:20:00,59.39,59.71,59.27,59.6,586200.0,36.6802,36.8778,36.6061,36.8099,586200.0
2011-09-22 12:30:00,59.6,59.78,59.55,59.77,332000.0,36.8099,36.921,36.779,36.9149,332000.0
2011-09-22 12:40:00,59.77,59.97,59.76,59.96,352700.0,36.9149,37.0384,36.9087,37.0322,352700.0
2011-09-22 12:50:00,59.96,60.04,59.87,59.98,359400.0,37.0322,37.0816,36.9766,37.0446,359400.0
2011-09-22 13:00:00,59.99,60.02,59.59,59.6,426700.0,37.0507,37.0693,36.8037,36.8099,426700.0
2011-09-22 13:10:00,59.59,59.68,59.52,59.52,230500.0,36.8037,36.8593,36.7605,36.7605,230500.0
2011-09-22 13:20:00,59.53,59.53,59.28,59.39,549000.0,36.7666,36.7666,36.6122,36.6802,549000.0
2011-09-22 13:30:00,59.4,59.48,59.15,59.26,503700.0,36.6864,36.7358,36.5319,36.5999,503700.0
2011-09-22 13:40:00,59.23,59.39,59.02,59.05,817400.0,36.5814,36.6802,36.4517,36.4702,817400.0
2011-09-22 13:50:00,59.06,59.11,58.64,58.65,1235300.0,36.4764,36.5072,36.217,36.2231,1235300.0
2011-09-22 14:00:00,58.65,58.82,58.57,58.72,1349000.0,36.2231,36.3281,36.1737,36.2664,1349000.0
2011-09-22 14:10:00,58.71,58.91,58.66,58.74,883000.0,36.2602,36.3837,36.2293,36.2787,883000.0
2011-09-22 14:20:00,58.73,59.53,58.72,59.27,2133700.0,36.2726,36.7666,36.2664,36.6061,2133700.0
2011-09-22 14:30:00,59.28,59.33,58.79,58.88,869300.0,36.6122,36.6431,36.3096,36.3652,869300.0
2011-09-22 14:40:00,58.89,59.26,58.81,59.04,1035500.0,36.3714,36.5999,36.322,36.464,1035500.0
2011-09-22 14:50:00,59.04,59.11,58.7,58.71,640200.0,36.464,36.5072,36.254,36.2602,640200.0
2011-09-22 15:00:00,58.71,58.74,58.45,58.69,987400.0,36.2602,36.2787,36.0996,36.2478,987400.0
2011-09-22 15:10:00,58.68,58.85,58.65,58.74,699300.0,36.2417,36.3467,36.2231,36.2787,699300.0
2011-09-22 15:20:00,58.73,58.73,58.26,58.46,1305100.0,36.2726,36.2726,35.9823,36.1058,1305100.0
2011-09-22 15:30:00,58.47,59.01,58.4,59.01,1243200.0,36.112,36.4455,36.0687,36.4455,1243200.0
2011-09-22 15:40:00,59.0,59.45,58.86,59.37,2362100.0,36.4393,36.7172,36.3528,36.6678,2362100.0
2011-09-22 15:50:00,59.36,59.63,59.15,59.35,3103100.0,36.6616,36.8284,36.5319,36.6555,3103100.0
2011-09-23 09:30:00,58.58,59.0,58.47,58.77,935400.0,36.1799,36.4393,36.112,36.2973,935400.0
2011-09-23 09:40:00,58.77,59.27,58.65,59.1,1146800.0,36.2973,36.6061,36.2231,36.5011,1146800.0
2011-09-23 09:50:00,59.11,59.48,59.01,59.18,1070700.0,36.5072,36.7358,36.4455,36.5505,1070700.0
2011-09-23 10:00:00,59.18,59.23,58.75,58.87,749800.0,36.5505,36.5814,36.2849,36.359,749800.0
2011-09-23 10:10:00,58.88,58.99,58.55,58.55,793000.0,36.3652,36.4331,36.1614,36.1614,793000.0
2011-09-23 10:20:00,58.55,58.63,58.37,58.61,763000.0,36.1614,36.2108,36.0502,36.1984,763000.0
2011-09-23 10:30:00,58.62,58.8,58.6,58.75,589900.0,36.2046,36.3158,36.1923,36.2849,589900.0
2011-09-23 10:40:00,58.75,59.16,58.52,59.14,573600.0,36.2849,36.5381,36.1429,36.5258,573600.0
2011-09-23 10:50:00,59.15,59.18,58.93,58.98,639800.0,36.5319,36.5505,36.3961,36.427,639800.0
2011-09-23 11:00:00,58.98,59.17,58.79,59.13,494700.0,36.427,36.5443,36.3096,36.5196,494700.0
2011-09-23 11:10:00,59.14,59.27,59.0,59.21,701000.0,36.5258,36.6061,36.4393,36.569,701000.0
2011-09-23 11:20:00,59.2,59.44,59.11,59.18,478700.0,36.5628,36.7111,36.5072,36.5505,478700.0
2011-09-23 11:30:00,59.18,59.19,58.95,59.02,507600.0,36.5505,36.5567,36.4084,36.4517,507600.0
2011-09-23 11:40:00,59.03,59.1,58.86,58.86,515500.0,36.4578,36.5011,36.3528,36.3528,515500.0
2011-09-23 11:50:00,58.86,58.97,58.75,58.96,433200.0,36.3528,36.4208,36.2849,36.4146,433200.0
2011-09-23 12:00:00,58.96,59.16,58.88,59.15,281400.0,36.4146,36.5381,36.3652,36.5319,281400.0
2011-09-23 12:10:00,59.15,59.35,59.05,59.32,456900.0,36.5319,36.6555,36.4702,36.6369,456900.0
2011-09-23 12:20:00,59.32,59.32,58.94,59.01,215200.0,36.6369,36.6369,36.4023,36.4455,215200.0
2011-09-23 12:30:00,59.01,59.1,58.92,58.96,220800.0,36.4455,36.5011,36.3899,36.4146,220800.0
2011-09-23 12:40:00,58.96,59.15,58.68,58.87,896900.0,36.4146,36.5319,36.2417,36.359,896900.0
2011-09-23 12:50:00,58.87,59.23,58.82,58.84,456600.0,36.359,36.5814,36.3281,36.3405,456600.0
2011-09-23 13:00:00,58.85,58.92,58.64,58.66,471100.0,36.3467,36.3899,36.217,36.2293,471100.0
2011-09-23 13:10:00,58.67,58.89,58.64,58.65,408800.0,36.2355,36.3714,36.217,36.2231,408800.0
2011-09-23 13:20:00,58.65,58.77,58.61,58.67,238800.0,36.2231,36.2973,36.1984,36.2355,238800.0
2011-09-23 13:30:00,58.67,59.01,58.61,58.81,955800.0,36.2355,36.4455,36.1984,36.322,955800.0
2011-09-23 13:40:00,58.81,59.25,58.76,59.22,532200.0,36.322,36.5937,36.2911,36.5752,532200.0
2011-09-23 13:50:00,59.24,59.42,59.19,59.4,953500.0,36.5875,36.6987,36.5567,36.6864,953500.0
2011-09-23 14:00:00,59.41,59.58,59.24,59.26,1514300.0,36.6925,36.7975,36.5875,36.5999,1514300.0
2011-09-23 14:10:00,59.26,59.26,59.01,59.04,734700.0,36.5999,36.5999,36.4455,36.464,734700.0
2011-09-23 14:20:00,59.05,59.06,58.72,58.77,787000.0,36.4702,36.4764,36.2664,36.2973,787000.0
2011-09-23 14:30:00,58.76,58.92,58.75,58.88,572700.0,36.2911,36.3899,36.2849,36.3652,572700.0
2011-09-23 14:40:00,58.88,58.9,58.53,58.53,434100.0,36.3652,36.3775,36.149,36.149,434100.0
2011-09-23 14:50:00,58.54,58.68,58.45,58.49,735000.0,36.1552,36.2417,36.0996,36.1243,735000.0
2011-09-23 15:00:00,58.5,58.75,58.5,58.65,606400.0,36.1305,36.2849,36.1305,36.2231,606400.0
2011-09-23 15:10:00,58.65,58.93,58.61,58.79,637800.0,36.2231,36.3961,36.1984,36.3096,637800.0
2011-09-23 15:20:00,58.8,58.93,58.7,58.93,984700.0,36.3158,36.3961,36.254,36.3961,984700.0
2011-09-23 15:30:00,58.93,58.97,58.72,58.9,1281300.0,36.3961,36.4208,36.2664,36.3775,1281300.0
2011-09-23 15:40:00,58.9,58.96,58.57,58.58,1170300.0,36.3775,36.4146,36.1737,36.1799,1170300.0
2011-09-23 15:50:00,58.58,58.73,58.52,58.69,1672600.0,36.1799,36.2726,36.1429,36.2478,1672600.0
2011-09-26 09:30:00,59.13,59.4,58.79,58.81,1003700.0,36.5196,36.6864,36.3096,36.322,1003700.0
2011-09-26 09:40:00,58.81,59.18,58.71,59.17,915400.0,36.322,36.5505,36.2602,36.5443,915400.0
2011-09-26 09:50:00,59.18,59.18,58.56,58.61,1000500.0,36.5505,36.5505,36.1676,36.1984,1000500.0
2011-09-26 10:00:00,58.59,58.7,58.28,58.35,755700.0,36.1861,36.254,35.9946,36.0379,755700.0
2011-09-26 10:10:00,58.35,58.37,58.0,58.14,696400.0,36.0379,36.0502,35.8217,35.9082,696400.0
2011-09-26 10:20:00,58.14,58.53,58.1,58.49,807300.0,35.9082,36.149,35.8835,36.1243,807300.0
2011-09-26 10:30:00,58.49,58.5,57.95,58.07,821600.0,36.1243,36.1305,35.7908,35.8649,821600.0
2011-09-26 10:40:00,58.07,58.28,57.96,58.01,774500.0,35.8649,35.9946,35.797,35.8279,774500.0
2011-09-26 10:50:00,58.02,58.59,58.02,58.48,1037000.0,35.834,36.1861,35.834,36.1181,1037000.0
2011-09-26 11:00:00,58.48,58.74,58.3,58.72,792200.0,36.1181,36.2787,36.007,36.2664,792200.0
2011-09-26 11:10:00,58.72,58.92,58.55,58.89,895300.0,36.2664,36.3899,36.1614,36.3714,895300.0
2011-09-26 11:20:00,58.89,58.94,58.74,58.92,486600.0,36.3714,36.4023,36.2787,36.3899,486600.0
2011-09-26 11:30:00,58.93,59.06,58.68,59.03,509900.0,36.3961,36.4764,36.2417,36.4578,509900.0
2011-09-26 11:40:00,59.03,59.29,59.02,59.1,430500.0,36.4578,36.6184,36.4517,36.5011,430500.0
2011-09-26 11:50:00,59.1,59.22,58.96,59.19,385300.0,36.5011,36.5752,36.4146,36.5567,385300.0
2011-09-26 12:00:00,59.19,59.21,58.99,59.08,448000.0,36.5567,36.569,36.4331,36.4887,448000.0
2011-09-26 12:10:00,59.08,59.11,58.98,59.09,859300.0,36.4887,36.5072,36.427,36.4949,859300.0
2011-09-26 12:20:00,59.09,59.36,59.07,59.32,717000.0,36.4949,36.6616,36.4825,36.6369,717000.0
2011-09-26 12:30:00,59.32,59.46,59.27,59.4,1252700.0,36.6369,36.7234,36.6061,36.6864,1252700.0
2011-09-26 12:40:00,59.4,59.45,58.96,58.98,1939900.0,36.6864,36.7172,36.4146,36.427,1939900.0
2011-09-26 12:50:00,58.98,59.1,58.92,59.04,745400.0,36.427,36.5011,36.3899,36.464,745400.0
2011-09-26 13:00:00,59.03,59.04,58.74,58.87,491600.0,36.4578,36.464,36.2787,36.359,491600.0
2011-09-26 13:10:00,58.87,58.91,58.68,58.86,605800.0,36.359,36.3837,36.2417,36.3528,605800.0
2011-09-26 13:20:00,58.85,59.05,58.84,58.88,444000.0,36.3467,36.4702,36.3405,36.3652,444000.0
2011-09-26 13:30:00,58.87,59.06,58.73,58.87,764700.0,36.359,36.4764,36.2726,36.359,764700.0
2011-09-26 13:40:00,58.88,58.94,58.71,58.77,479200.0,36.3652,36.4023,36.2602,36.2973,479200.0
2011-09-26 13:50:00,58.78,58.99,58.75,58.95,468400.0,36.3034,36.4331,36.2849,36.4084,468400.0
2011-09-26 14:00:00,58.97,59.58,58.9,59.4,1905500.0,36.4208,36.7975,36.3775,36.6864,1905500.0
2011-09-26 14:10:00,59.4,59.44,59.09,59.19,761400.0,36.6864,36.7111,36.4949,36.5567,761400.0
2011-09-26 14:20:00,59.18,59.37,59.12,59.28,599800.0,36.5505,36.6678,36.5134,36.6122,599800.0
2011-09-26 14:30:00,59.28,59.62,59.21,59.53,633200.0,36.6122,36.8222,36.569,36.7666,633200.0
2011-09-26 14:40:00,59.51,59.76,59.51,59.62,733300.0,36.7543,36.9087,36.7543,36.8222,733300.0
2011-09-26 14:50:00,59.62,59.78,59.54,59.76,579000.0,36.8222,36.921,36.7728,36.9087,579000.0
2011-09-26 15:00:00,59.76,60.05,59.76,59.98,632000.0,36.9087,37.0878,36.9087,37.0446,632000.0
2011-09-26 15:10:00,59.98,60.43,59.95,60.37,922900.0,37.0446,37.3225,37.026,37.2854,922900.0
2011-09-26 15:20:00,60.38,60.46,60.23,60.45,786300.0,37.2916,37.341,37.199,37.3348,786300.0
2011-09-26 15:30:00,60.45,60.62,60.26,60.62,738200.0,37.3348,37.4398,37.2175,37.4398,738200.0
2011-09-26 15:40:00,60.6,60.81,60.53,60.78,935800.0,37.4275,37.5572,37.3843,37.5387,935800.0
2011-09-26 15:50:00,60.77,60.97,60.74,60.85,2378300.0,37.5325,37.656,37.514,37.5819,2378300.0
2011-09-27 09:30:00,62.65,63.2,62.61,63.15,3807300.0,38.6936,39.0333,38.6689,39.0024,3807300.0
2011-09-27 09:40:00,63.15,63.16,62.55,62.89,2427800.0,39.0024,39.0086,38.6318,38.8418,2427800.0
2011-09-27 09:50:00,62.9,63.13,62.89,63.0,2048200.0,38.848,38.9901,38.8418,38.9098,2048200.0
2011-09-27 10:00:00,63.0,63.16,62.59,62.71,1622200.0,38.9098,39.0086,38.6565,38.7307,1622200.0
2011-09-27 10:10:00,62.71,62.9,62.54,62.63,1389100.0,38.7307,38.848,38.6257,38.6813,1389100.0
2011-09-27 10:20:00,62.63,63.0,62.55,62.93,1202600.0,38.6813,38.9098,38.6318,38.8665,1202600.0
2011-09-27 10:30:00,62.92,62.93,62.69,62.77,690000.0,38.8604,38.8665,38.7183,38.7677,690000.0
2011-09-27 10:40:00,62.77,63.0,62.68,62.95,593500.0,38.7677,38.9098,38.7121,38.8789,593500.0
2011-09-27 10:50:00,62.97,63.13,62.81,63.12,720600.0,38.8912,38.9901,38.7924,38.9839,720600.0
2011-09-27 11:00:00,63.12,63.14,62.76,62.78,453700.0,38.9839,38.9962,38.7615,38.7739,453700.0
2011-09-27 11:10:00,62.8,62.99,62.77,62.9,432000.0,38.7862,38.9036,38.7677,38.848,432000.0
2011-09-27 11:20:00,62.91,62.91,62.67,62.74,542200.0,38.8542,38.8542,38.706,38.7492,542200.0
2011-09-27 11:30:00,62.76,62.89,62.69,62.78,477200.0,38.7615,38.8418,38.7183,38.7739,477200.0
2011-09-27 11:40:00,62.78,62.81,62.58,62.65,486100.0,38.7739,38.7924,38.6504,38.6936,486100.0
2011-09-27 11:50:00,62.65,62.86,62.58,62.83,445600.0,38.6936,38.8233,38.6504,38.8048,445600.0
2011-09-27 12:00:00,62.82,63.04,62.75,63.02,234900.0,38.7986,38.9345,38.7554,38.9221,234900.0
2011-09-27 12:10:00,63.03,63.07,62.89,62.9,164000.0,38.9283,38.953,38.8418,38.848,164000.0
2011-09-27 12:20:00,62.91,62.98,62.72,62.78,533200.0,38.8542,38.8974,38.7368,38.7739,533200.0
2011-09-27 12:30:00,62.78,62.81,62.67,62.68,233800.0,38.7739,38.7924,38.706,38.7121,233800.0
2011-09-27 12:40:00,62.69,62.81,62.61,62.8,183400.0,38.7183,38.7924,38.6689,38.7862,183400.0
2011-09-27 12:50:00,62.79,62.84,62.72,62.72,142600.0,38.7801,38.811,38.7368,38.7368,142600.0
2011-09-27 13:00:00,62.71,62.84,62.68,62.81,198400.0,38.7307,38.811,38.7121,38.7924,198400.0
2011-09-27 13:10:00,62.81,62.88,62.7,62.85,272400.0,38.7924,38.8357,38.7245,38.8171,272400.0
2011-09-27 13:20:00,62.85,62.93,62.77,62.88,284300.0,38.8171,38.8665,38.7677,38.8357,284300.0
2011-09-27 13:30:00,62.89,62.98,62.73,62.95,246900.0,38.8418,38.8974,38.743,38.8789,246900.0
2011-09-27 13:40:00,62.95,63.12,62.94,63.08,264700.0,38.8789,38.9839,38.8727,38.9592,264700.0
2011-09-27 13:50:00,63.09,63.2,63.06,63.09,265400.0,38.9654,39.0333,38.9468,38.9654,265400.0
2011-09-27 14:00:00,63.08,63.18,63.03,63.15,340400.0,38.9592,39.0209,38.9283,39.0024,340400.0
2011-09-27 14:10:00,63.14,63.33,63.14,63.2,855000.0,38.9962,39.1136,38.9962,39.0333,855000.0
2011-09-27 14:20:00,63.2,63.25,63.06,63.06,375400.0,39.0333,39.0642,38.9468,38.9468,375400.0
2011-09-27 14:30:00,63.05,63.13,62.99,63.02,239900.0,38.9406,38.9901,38.9036,38.9221,239900.0
2011-09-27 14:40:00,63.02,63.06,62.79,62.81,587800.0,38.9221,38.9468,38.7801,38.7924,587800.0
2011-09-27 14:50:00,62.82,62.91,62.73,62.78,642800.0,38.7986,38.8542,38.743,38.7739,642800.0
2011-09-27 15:00:00,62.77,62.77,62.43,62.6,571700.0,38.7677,38.7677,38.5577,38.6627,571700.0
2011-09-27 15:10:00,62.61,62.68,62.42,62.67,898700.0,38.6689,38.7121,38.5516,38.706,898700.0
2011-09-27 15:20:00,62.68,62.68,62.04,62.16,1499300.0,38.7121,38.7121,38.3169,38.391,1499300.0
2011-09-27 15:30:00,62.16,62.31,62.02,62.04,1103700.0,38.391,38.4836,38.3045,38.3169,1103700.0
2011-09-27 15:40:00,62.05,62.09,61.54,61.61,1493200.0,38.323,38.3477,38.0081,38.0513,1493200.0
2011-09-27 15:50:00,61.61,61.8,61.38,61.79,1887600.0,38.0513,38.1686,37.9092,38.1625,1887600.0
2011-09-28 09:30:00,61.84,62.06,61.58,61.76,619200.0,38.1933,38.3292,38.0328,38.1439,619200.0
2011-09-28 09:40:00,61.76,62.31,61.55,62.16,665500.0,38.1439,38.4836,38.0142,38.391,665500.0
2011-09-28 09:50:00,62.16,62.41,62.1,62.31,487700.0,38.391,38.5454,38.3539,38.4836,487700.0
2011-09-28 10:00:00,62.32,62.32,61.86,62.02,367300.0,38.4898,38.4898,38.2057,38.3045,367300.0
2011-09-28 10:10:00,62.03,62.08,61.52,61.55,556300.0,38.3107,38.3416,37.9957,38.0142,556300.0
2011-09-28 10:20:00,61.55,61.74,61.41,61.65,430800.0,38.0142,38.1316,37.9278,38.076,430800.0
2011-09-28 10:30:00,61.65,61.74,61.44,61.58,538000.0,38.076,38.1316,37.9463,38.0328,538000.0
2011-09-28 10:40:00,61.58,61.9,61.49,61.89,522600.0,38.0328,38.2304,37.9772,38.2242,522600.0
2011-09-28 10:50:00,61.89,62.08,61.67,61.67,713700.0,38.2242,38.3416,38.0883,38.0883,713700.0
2011-09-28 11:00:00,61.67,61.85,61.4,61.49,872200.0,38.0883,38.1995,37.9216,37.9772,872200.0
2011-09-28 11:10:00,61.5,61.77,61.4,61.65,483100.0,37.9833,38.1501,37.9216,38.076,483100.0
2011-09-28 11:20:00,61.65,61.81,61.53,61.81,303200.0,38.076,38.1748,38.0019,38.1748,303200.0
2011-09-28 11:30:00,61.8,62.07,61.55,62.04,503600.0,38.1686,38.3354,38.0142,38.3169,503600.0
2011-09-28 11:40:00,62.03,62.11,61.92,61.98,528300.0,38.3107,38.3601,38.2427,38.2798,528300.0
2011-09-28 11:50:00,61.98,62.22,61.94,62.1,313700.0,38.2798,38.428,38.2551,38.3539,313700.0
2011-09-28 12:00:00,62.1,62.13,61.63,61.66,392900.0,38.3539,38.3724,38.0636,38.0822,392900.0
2011-09-28 12:10:00,61.66,61.79,61.58,61.61,633200.0,38.0822,38.1625,38.0328,38.0513,633200.0
2011-09-28 12:20:00,61.61,61.87,61.6,61.81,258400.0,38.0513,38.2119,38.0451,38.1748,258400.0
2011-09-28 12:30:00,61.8,61.81,61.57,61.64,228700.0,38.1686,38.1748,38.0266,38.0698,228700.0
2011-09-28 12:40:00,61.65,61.68,61.51,61.54,296300.0,38.076,38.0945,37.9895,38.0081,296300.0
2011-09-28 12:50:00,61.55,61.62,61.49,61.56,1883700.0,38.0142,38.0575,37.9772,38.0204,1883700.0
2011-09-28 13:00:00,61.56,61.65,61.47,61.5,217300.0,38.0204,38.076,37.9648,37.9833,217300.0
2011-09-28 13:10:00,61.49,61.52,61.31,61.31,334500.0,37.9772,37.9957,37.866,37.866,334500.0
2011-09-28 13:20:00,61.31,61.32,61.05,61.07,548600.0,37.866,37.8722,37.7054,37.7178,548600.0
2011-09-28 13:30:00,61.07,61.07,60.71,60.9,716800.0,37.7178,37.7178,37.4954,37.6128,716800.0
2011-09-28 13:40:00,60.89,61.02,60.59,60.63,398300.0,37.6066,37.6869,37.4213,37.446,398300.0
2011-09-28 13:50:00,60.62,60.68,60.44,60.5,469200.0,37.4398,37.4769,37.3287,37.3657,469200.0
2011-09-28 14:00:00,60.48,60.53,60.22,60.53,503900.0,37.3534,37.3843,37.1928,37.3843,503900.0
2011-09-28 14:10:00,60.52,60.59,60.43,60.53,295600.0,37.3781,37.4213,37.3225,37.3843,295600.0
2011-09-28 14:20:00,60.51,60.6,60.42,60.47,336100.0,37.3719,37.4275,37.3163,37.3472,336100.0
2011-09-28 14:30:00,60.47,60.69,60.41,60.69,325700.0,37.3472,37.4831,37.3101,37.4831,325700.0
2011-09-28 14:40:00,60.68,60.75,60.52,60.53,289100.0,37.4769,37.5201,37.3781,37.3843,289100.0
2011-09-28 14:50:00,60.53,60.67,60.45,60.61,393700.0,37.3843,37.4707,37.3348,37.4337,393700.0
2011-09-28 15:00:00,60.6,60.86,60.55,60.79,511800.0,37.4275,37.5881,37.3966,37.5448,511800.0
2011-09-28 15:10:00,60.8,60.98,60.44,60.47,827400.0,37.551,37.6622,37.3287,37.3472,827400.0
2011-09-28 15:20:00,60.47,60.49,60.24,60.31,544100.0,37.3472,37.3596,37.2052,37.2484,544100.0
2011-09-28 15:30:00,60.3,60.33,59.87,59.93,1160600.0,37.2422,37.2607,36.9766,37.0137,1160600.0
2011-09-28 15:40:00,59.92,60.1,59.62,59.71,1168000.0,37.0075,37.1187,36.8222,36.8778,1168000.0
2011-09-28 15:50:00,59.71,59.83,59.59,59.72,1560900.0,36.8778,36.9519,36.8037,36.884,1560900.0
2011-09-29 09:30:00,61.25,61.33,60.97,61.03,503900.0,37.8289,37.8784,37.656,37.6931,503900.0
2011-09-29 09:40:00,61.03,61.14,60.77,61.09,673500.0,37.6931,37.761,37.5325,37.7301,673500.0
2011-09-29 09:50:00,61.1,61.13,60.78,60.86,260800.0,37.7363,37.7548,37.5387,37.5881,260800.0
2011-09-29 10:00:00,60.86,60.93,60.58,60.58,500600.0,37.5881,37.6313,37.4151,37.4151,500600.0
2011-09-29 10:10:00,60.58,60.77,60.5,60.59,476900.0,37.4151,37.5325,37.3657,37.4213,476900.0
2011-09-29 10:20:00,60.58,60.58,60.17,60.22,851600.0,37.4151,37.4151,37.1619,37.1928,851600.0
2011-09-29 10:30:00,60.2,60.32,59.99,60.05,481700.0,37.1804,37.2546,37.0507,37.0878,481700.0
2011-09-29 10:40:00,60.05,60.08,59.52,59.62,1047200.0,37.0878,37.1063,36.7605,36.8222,1047200.0
2011-09-29 10:50:00,59.63,60.02,59.6,59.94,488700.0,36.8284,37.0693,36.8099,37.0199,488700.0
2011-09-29 11:00:00,59.95,60.15,59.93,60.12,508600.0,37.026,37.1496,37.0137,37.131,508600.0
2011-09-29 11:10:00,60.13,60.27,59.98,60.01,490500.0,37.1372,37.2237,37.0446,37.0631,490500.0
2011-09-29 11:20:00,60.01,60.41,59.86,60.34,420200.0,37.0631,37.3101,36.9705,37.2669,420200.0
2011-09-29 11:30:00,60.34,60.45,60.24,60.3,321300.0,37.2669,37.3348,37.2052,37.2422,321300.0
2011-09-29 11:40:00,60.31,60.6,60.2,60.55,243400.0,37.2484,37.4275,37.1804,37.3966,243400.0
2011-09-29 11:50:00,60.57,60.61,60.43,60.48,260300.0,37.409,37.4337,37.3225,37.3534,260300.0
2011-09-29 12:00:00,60.48,60.75,60.44,60.49,651300.0,37.3534,37.5201,37.3287,37.3596,651300.0
2011-09-29 12:10:00,60.48,60.57,60.32,60.36,217100.0,37.3534,37.409,37.2546,37.2793,217100.0
2011-09-29 12:20:00,60.36,60.6,60.3,60.5,231600.0,37.2793,37.4275,37.2422,37.3657,231600.0
2011-09-29 12:30:00,60.49,60.49,59.96,60.04,379900.0,37.3596,37.3596,37.0322,37.0816,379900.0
2011-09-29 12:40:00,60.04,60.17,59.83,60.15,342900.0,37.0816,37.1619,36.9519,37.1496,342900.0
2011-09-29 12:50:00,60.15,60.44,60.11,60.21,168600.0,37.1496,37.3287,37.1249,37.1866,168600.0
2011-09-29 13:00:00,60.21,60.52,60.14,60.43,300200.0,37.1866,37.3781,37.1434,37.3225,300200.0
2011-09-29 13:10:00,60.43,60.64,60.43,60.46,526900.0,37.3225,37.4522,37.3225,37.341,526900.0
2011-09-29 13:20:00,60.48,60.49,60.13,60.14,194500.0,37.3534,37.3596,37.1372,37.1434,194500.0
2011-09-29 13:30:00,60.15,60.2,59.77,59.78,528200.0,37.1496,37.1804,36.9149,36.921,528200.0
2011-09-29 13:40:00,59.78,59.99,59.64,59.96,1085000.0,36.921,37.0507,36.8346,37.0322,1085000.0
2011-09-29 13:50:00,59.97,60.11,59.92,59.93,290700.0,37.0384,37.1249,37.0075,37.0137,290700.0
2011-09-29 14:00:00,59.94,60.02,59.51,59.65,478600.0,37.0199,37.0693,36.7543,36.8408,478600.0
2011-09-29 14:10:00,59.66,59.66,59.35,59.58,871000.0,36.8469,36.8469,36.6555,36.7975,871000.0
2011-09-29 14:20:00,59.58,59.86,59.4,59.66,740100.0,36.7975,36.9705,36.6864,36.8469,740100.0
2011-09-29 14:30:00,59.67,59.82,59.42,59.75,363300.0,36.8531,36.9458,36.6987,36.9025,363300.0
2011-09-29 14:40:00,59.74,59.79,59.33,59.41,368500.0,36.8963,36.9272,36.6431,36.6925,368500.0
2011-09-29 14:50:00,59.41,59.59,59.22,59.59,745500.0,36.6925,36.8037,36.5752,36.8037,745500.0
2011-09-29 15:00:00,59.59,59.65,59.06,59.24,636000.0,36.8037,36.8408,36.4764,36.5875,636000.0
2011-09-29 15:10:00,59.25,59.45,59.15,59.21,699600.0,36.5937,36.7172,36.5319,36.569,699600.0
2011-09-29 15:20:00,59.21,59.77,59.15,59.63,583000.0,36.569,36.9149,36.5319,36.8284,583000.0
2011-09-29 15:30:00,59.65,60.11,59.56,60.08,966100.0,36.8408,37.1249,36.7852,37.1063,966100.0
2011-09-29 15:40:00,60.09,60.29,59.85,60.03,1138300.0,37.1125,37.236,36.9643,37.0755,1138300.0
2011-09-29 15:50:00,60.03,60.38,60.0,60.36,1213500.0,37.0755,37.2916,37.0569,37.2793,1213500.0
2011-09-30 09:30:00,59.23,59.27,58.71,58.93,1168000.0,36.5814,36.6061,36.2602,36.3961,1168000.0
2011-09-30 09:40:00,58.9,59.42,58.83,59.06,1163500.0,36.3775,36.6987,36.3343,36.4764,1163500.0
2011-09-30 09:50:00,59.06,59.31,58.85,58.97,653300.0,36.4764,36.6308,36.3467,36.4208,653300.0
2011-09-30 10:00:00,58.96,59.76,58.82,59.6,1639900.0,36.4146,36.9087,36.3281,36.8099,1639900.0
2011-09-30 10:10:00,59.6,59.85,59.29,59.83,511100.0,36.8099,36.9643,36.6184,36.9519,511100.0
2011-09-30 10:20:00,59.83,59.91,59.49,59.57,585800.0,36.9519,37.0013,36.7419,36.7913,585800.0
2011-09-30 10:30:00,59.58,59.63,59.24,59.38,747600.0,36.7975,36.8284,36.5875,36.674,747600.0
2011-09-30 10:40:00,59.37,59.54,59.28,59.32,717900.0,36.6678,36.7728,36.6122,36.6369,717900.0
2011-09-30 10:50:00,59.31,59.52,59.21,59.22,845600.0,36.6308,36.7605,36.569,36.5752,845600.0
2011-09-30 11:00:00,59.22,59.66,59.22,59.59,379000.0,36.5752,36.8469,36.5752,36.8037,379000.0
2011-09-30 11:10:00,59.59,59.74,59.48,59.65,573200.0,36.8037,36.8963,36.7358,36.8408,573200.0
2011-09-30 11:20:00,59.63,59.93,59.62,59.67,650300.0,36.8284,37.0137,36.8222,36.8531,650300.0
2011-09-30 11:30:00,59.67,59.95,59.65,59.75,435600.0,36.8531,37.026,36.8408,36.9025,435600.0
2011-09-30 11:40:00,59.76,59.96,59.69,59.78,435600.0,36.9087,37.0322,36.8655,36.921,435600.0
2011-09-30 11:50:00,59.78,59.85,59.48,59.58,380000.0,36.921,36.9643,36.7358,36.7975,380000.0
2011-09-30 12:00:00,59.59,59.77,59.53,59.54,231500.0,36.8037,36.9149,36.7666,36.7728,231500.0
2011-09-30 12:10:00,59.53,59.56,59.4,59.5,237300.0,36.7666,36.7852,36.6864,36.7481,237300.0
2011-09-30 12:20:00,59.49,59.64,59.49,59.62,202900.0,36.7419,36.8346,36.7419,36.8222,202900.0
2011-09-30 12:30:00,59.62,59.63,59.48,59.57,194900.0,36.8222,36.8284,36.7358,36.7913,194900.0
2011-09-30 12:40:00,59.56,59.7,59.51,59.64,177200.0,36.7852,36.8716,36.7543,36.8346,177200.0
2011-09-30 12:50:00,59.62,59.68,59.42,59.43,350200.0,36.8222,36.8593,36.6987,36.7049,350200.0
2011-09-30 13:00:00,59.43,59.52,59.31,59.46,193200.0,36.7049,36.7605,36.6308,36.7234,193200.0
2011-09-30 13:10:00,59.45,59.61,59.45,59.59,261900.0,36.7172,36.8161,36.7172,36.8037,261900.0
2011-09-30 13:20:00,59.6,59.6,59.43,59.5,181300.0,36.8099,36.8099,36.7049,36.7481,181300.0
2011-09-30 13:30:00,59.5,59.74,59.49,59.67,258500.0,36.7481,36.8963,36.7419,36.8531,258500.0
2011-09-30 13:40:00,59.67,59.75,59.51,59.67,399200.0,36.8531,36.9025,36.7543,36.8531,399200.0
2011-09-30 13:50:00,59.67,59.7,59.56,59.58,307900.0,36.8531,36.8716,36.7852,36.7975,307900.0
2011-09-30 14:00:00,59.57,59.68,59.43,59.45,423200.0,36.7913,36.8593,36.7049,36.7172,423200.0
2011-09-30 14:10:00,59.44,59.48,59.23,59.24,671900.0,36.7111,36.7358,36.5814,36.5875,671900.0
2011-09-30 14:20:00,59.24,59.24,58.92,59.02,1114000.0,36.5875,36.5875,36.3899,36.4517,1114000.0
2011-09-30 14:30:00,59.02,59.08,58.93,59.02,845000.0,36.4517,36.4887,36.3961,36.4517,845000.0
2011-09-30 14:40:00,59.02,59.15,58.95,59.06,915100.0,36.4517,36.5319,36.4084,36.4764,915100.0
2011-09-30 14:50:00,59.06,59.24,58.84,59.19,1751100.0,36.4764,36.5875,36.3405,36.5567,1751100.0
2011-09-30 15:00:00,59.19,59.41,59.02,59.27,827500.0,36.5567,36.6925,36.4517,36.6061,827500.0
2011-09-30 15:10:00,59.28,59.29,59.04,59.12,512200.0,36.6122,36.6184,36.464,36.5134,512200.0
2011-09-30 15:20:00,59.12,59.2,58.84,58.84,689300.0,36.5134,36.5628,36.3405,36.3405,689300.0
2011-09-30 15:30:00,58.84,58.98,58.63,58.68,1022200.0,36.3405,36.427,36.2108,36.2417,1022200.0
2011-09-30 15:40:00,58.68,59.25,58.68,58.87,1468400.0,36.2417,36.5937,36.2417,36.359,1468400.0
2011-09-30 15:50:00,58.86,58.9,58.54,58.55,3317400.0,36.3528,36.3775,36.1552,36.1614,3317400.0
2011-10-03 09:30:00,57.84,57.9,57.5,57.62,1054000.0,35.7229,35.7599,35.5129,35.587,1054000.0
2011-10-03 09:40:00,57.64,57.98,57.62,57.8,1958900.0,35.5994,35.8093,35.587,35.6982,1958900.0
2011-10-03 09:50:00,57.8,57.85,57.49,57.5,1013400.0,35.6982,35.729,35.5067,35.5129,1013400.0
2011-10-03 10:00:00,57.51,58.25,57.41,58.23,1978200.0,35.5191,35.9761,35.4573,35.9637,1978200.0
2011-10-03 10:10:00,58.23,58.49,57.87,57.89,1433800.0,35.9637,36.1243,35.7414,35.7538,1433800.0
2011-10-03 10:20:00,57.9,58.06,57.68,57.93,806200.0,35.7599,35.8587,35.6241,35.7785,806200.0
2011-10-03 10:30:00,57.94,58.0,57.55,57.65,686600.0,35.7846,35.8217,35.5438,35.6055,686600.0
2011-10-03 10:40:00,57.64,57.69,57.38,57.48,1022500.0,35.5994,35.6302,35.4388,35.5005,1022500.0
2011-10-03 10:50:00,57.49,57.69,57.28,57.56,1167500.0,35.5067,35.6302,35.377,35.5499,1167500.0
2011-10-03 11:00:00,57.57,57.76,57.27,57.75,607800.0,35.5561,35.6735,35.3708,35.6673,607800.0
2011-10-03 11:10:00,57.74,57.93,57.61,57.92,460200.0,35.6611,35.7785,35.5808,35.7723,460200.0
2011-10-03 11:20:00,57.93,58.11,57.84,58.02,812900.0,35.7785,35.8896,35.7229,35.834,812900.0
2011-10-03 11:30:00,58.02,58.16,57.86,58.0,389700.0,35.834,35.9205,35.7352,35.8217,389700.0
2011-10-03 11:40:00,58.0,58.08,57.84,58.02,762400.0,35.8217,35.8711,35.7229,35.834,762400.0
2011-10-03 11:50:00,58.01,58.46,58.01,58.39,995300.0,35.8279,36.1058,35.8279,36.0626,995300.0
2011-10-03 12:00:00,58.4,58.51,58.24,58.29,672900.0,36.0687,36.1367,35.9699,36.0008,672900.0
2011-10-03 12:10:00,58.3,58.33,57.85,57.91,375600.0,36.007,36.0255,35.729,35.7661,375600.0
2011-10-03 12:20:00,57.9,58.08,57.78,57.89,269300.0,35.7599,35.8711,35.6858,35.7538,269300.0
2011-10-03 12:30:00,57.87,57.88,57.66,57.81,279400.0,35.7414,35.7476,35.6117,35.7043,279400.0
2011-10-03 12:40:00,57.81,57.92,57.67,57.67,262100.0,35.7043,35.7723,35.6179,35.6179,262100.0
2011-10-03 12:50:00,57.68,57.7,57.46,57.46,549500.0,35.6241,35.6364,35.4882,35.4882,549500.0
2011-10-03 13:00:00,57.45,57.47,57.19,57.23,1463000.0,35.482,35.4944,35.3214,35.3461,1463000.0
2011-10-03 13:10:00,57.23,57.32,56.79,56.98,1009100.0,35.3461,35.4017,35.0744,35.1917,1009100.0
2011-10-03 13:20:00,56.99,57.1,56.87,57.1,326000.0,35.1979,35.2658,35.1238,35.2658,326000.0
2011-10-03 13:30:00,57.09,57.16,56.68,56.75,605700.0,35.2597,35.3029,35.0064,35.0497,605700.0
2011-10-03 13:40:00,56.74,57.01,56.74,56.81,620200.0,35.0435,35.2103,35.0435,35.0867,620200.0
2011-10-03 13:50:00,56.81,56.99,56.64,56.93,312300.0,35.0867,35.1979,34.9817,35.1608,312300.0
2011-10-03 14:00:00,56.93,57.21,56.81,57.18,590600.0,35.1608,35.3338,35.0867,35.3152,590600.0
2011-10-03 14:10:00,57.18,57.36,57.04,57.13,1491000.0,35.3152,35.4264,35.2288,35.2844,1491000.0
2011-10-03 14:20:00,57.13,57.26,56.94,57.02,621600.0,35.2844,35.3647,35.167,35.2164,621600.0
2011-10-03 14:30:00,57.02,57.14,56.84,56.91,457100.0,35.2164,35.2905,35.1053,35.1485,457100.0
2011-10-03 14:40:00,56.91,56.94,56.51,56.63,752200.0,35.1485,35.167,34.9014,34.9756,752200.0
2011-10-03 14:50:00,56.63,56.86,56.55,56.85,710000.0,34.9756,35.1176,34.9261,35.1114,710000.0
2011-10-03 15:00:00,56.84,57.17,56.73,56.95,943700.0,35.1053,35.3091,35.0373,35.1732,943700.0
2011-10-03 15:10:00,56.95,57.08,56.83,56.98,575800.0,35.1732,35.2535,35.0991,35.1917,575800.0
2011-10-03 15:20:00,56.97,57.03,56.76,56.87,560400.0,35.1855,35.2226,35.0558,35.1238,560400.0
2011-10-03 15:30:00,56.86,57.1,56.75,56.98,674400.0,35.1176,35.2658,35.0497,35.1917,674400.0
2011-10-03 15:40:00,56.99,57.25,56.76,57.14,1147500.0,35.1979,35.3585,35.0558,35.2905,1147500.0
2011-10-03 15:50:00,57.13,57.14,56.47,56.48,1753000.0,35.2844,35.2905,34.8767,34.8829,1753000.0
2011-10-04 09:30:00,55.5,55.65,55.28,55.31,1264300.0,34.2777,34.3703,34.1418,34.1603,1264300.0
2011-10-04 09:40:00,55.31,55.44,54.82,54.89,1334000.0,34.1603,34.2406,33.8577,33.9009,1334000.0
2011-10-04 09:50:00,54.89,54.95,54.37,54.53,1319400.0,33.9009,33.938,33.5797,33.6786,1319400.0
2011-10-04 10:00:00,54.53,54.79,54.26,54.67,1800800.0,33.6786,33.8391,33.5118,33.765,1800800.0
2011-10-04 10:10:00,54.66,55.09,54.65,54.97,1478800.0,33.7589,34.0244,33.7527,33.9503,1478800.0
2011-10-04 10:20:00,54.96,54.99,54.52,54.75,656500.0,33.9441,33.9627,33.6724,33.8144,656500.0
2011-10-04 10:30:00,54.76,55.19,54.67,55.19,807800.0,33.8206,34.0862,33.765,34.0862,807800.0
2011-10-04 10:40:00,55.19,55.88,55.13,55.86,1461900.0,34.0862,34.5123,34.0491,34.5,1461900.0
2011-10-04 10:50:00,55.86,55.93,55.44,55.79,1325400.0,34.5,34.5432,34.2406,34.4568,1325400.0
2011-10-04 11:00:00,55.8,56.29,55.6,56.16,700000.0,34.4629,34.7656,34.3394,34.6853,700000.0
2011-10-04 11:10:00,56.17,56.39,55.86,55.89,1215400.0,34.6915,34.8273,34.5,34.5185,1215400.0
2011-10-04 11:20:00,55.88,55.96,55.6,55.83,748500.0,34.5123,34.5618,34.3394,34.4815,748500.0
2011-10-04 11:30:00,55.82,55.87,55.38,55.53,628400.0,34.4753,34.5062,34.2035,34.2962,628400.0
2011-10-04 11:40:00,55.53,55.98,55.51,55.94,882900.0,34.2962,34.5741,34.2838,34.5494,882900.0
2011-10-04 11:50:00,55.94,56.19,55.83,56.08,720700.0,34.5494,34.7038,34.4815,34.6359,720700.0
2011-10-04 12:00:00,56.08,56.54,56.08,56.47,615800.0,34.6359,34.92,34.6359,34.8767,615800.0
2011-10-04 12:10:00,56.47,56.59,56.29,56.4,851700.0,34.8767,34.9509,34.7656,34.8335,851700.0
2011-10-04 12:20:00,56.42,56.58,56.19,56.2,641200.0,34.8459,34.9447,34.7038,34.71,641200.0
2011-10-04 12:30:00,56.2,56.52,56.13,56.42,531700.0,34.71,34.9076,34.6668,34.8459,531700.0
2011-10-04 12:40:00,56.43,56.93,56.41,56.77,1308400.0,34.852,35.1608,34.8397,35.062,1308400.0
2011-10-04 12:50:00,56.78,57.0,56.64,56.68,866300.0,35.0682,35.2041,34.9817,35.0064,866300.0
2011-10-04 13:00:00,56.68,56.74,56.38,56.63,831400.0,35.0064,35.0435,34.8212,34.9756,831400.0
2011-10-04 13:10:00,56.63,56.64,56.14,56.16,637400.0,34.9756,34.9817,34.6729,34.6853,637400.0
2011-10-04 13:20:00,56.15,56.2,56.0,56.09,298100.0,34.6791,34.71,34.5865,34.642,298100.0
2011-10-04 13:30:00,56.1,56.36,56.08,56.11,419400.0,34.6482,34.8088,34.6359,34.6544,419400.0
2011-10-04 13:40:00,56.1,56.16,55.9,56.12,532400.0,34.6482,34.6853,34.5247,34.6606,532400.0
2011-10-04 13:50:00,56.11,56.24,55.93,55.96,563400.0,34.6544,34.7347,34.5432,34.5618,563400.0
2011-10-04 14:00:00,55.95,56.23,55.85,55.85,422200.0,34.5556,34.7285,34.4938,34.4938,422200.0
2011-10-04 14:10:00,55.85,55.91,55.72,55.72,684100.0,34.4938,34.5309,34.4135,34.4135,684100.0
2011-10-04 14:20:00,55.72,55.94,55.59,55.9,688000.0,34.4135,34.5494,34.3332,34.5247,688000.0
2011-10-04 14:30:00,55.89,56.25,55.89,56.07,526900.0,34.5185,34.7409,34.5185,34.6297,526900.0
2011-10-04 14:40:00,56.06,56.11,55.63,55.85,786100.0,34.6235,34.6544,34.3579,34.4938,786100.0
2011-10-04 14:50:00,55.85,55.86,55.43,55.54,824400.0,34.4938,34.5,34.2344,34.3024,824400.0
2011-10-04 15:00:00,55.54,55.83,55.43,55.45,915000.0,34.3024,34.4815,34.2344,34.2468,915000.0
2011-10-04 15:10:00,55.45,55.7,55.35,55.63,810000.0,34.2468,34.4012,34.185,34.3579,810000.0
2011-10-04 15:20:00,55.63,56.39,55.57,56.22,1523400.0,34.3579,34.8273,34.3209,34.7223,1523400.0
2011-10-04 15:30:00,56.21,56.99,56.21,56.86,1599200.0,34.7162,35.1979,34.7162,35.1176,1599200.0
2011-10-04 15:40:00,56.85,57.77,56.67,57.62,2147800.0,35.1114,35.6796,35.0003,35.587,2147800.0
2011-10-04 15:50:00,57.62,58.54,57.55,58.37,2660700.0,35.587,36.1552,35.5438,36.0502,2660700.0
2011-10-05 09:30:00,58.74,58.83,57.93,58.15,1130000.0,36.2787,36.3343,35.7785,35.9143,1130000.0
2011-10-05 09:40:00,58.18,58.54,57.99,58.36,774300.0,35.9329,36.1552,35.8155,36.044,774300.0
2011-10-05 09:50:00,58.36,58.59,58.13,58.27,1224400.0,36.044,36.1861,35.902,35.9884,1224400.0
2011-10-05 10:00:00,58.26,59.23,58.19,58.93,1777000.0,35.9823,36.5814,35.939,36.3961,1777000.0
2011-10-05 10:10:00,58.93,58.98,58.55,58.63,1033300.0,36.3961,36.427,36.1614,36.2108,1033300.0
2011-10-05 10:20:00,58.63,58.96,58.55,58.64,1083000.0,36.2108,36.4146,36.1614,36.217,1083000.0
2011-10-05 10:30:00,58.64,59.28,58.64,59.07,1046200.0,36.217,36.6122,36.217,36.4825,1046200.0
2011-10-05 10:40:00,59.08,59.31,58.94,59.19,1230300.0,36.4887,36.6308,36.4023,36.5567,1230300.0
2011-10-05 10:50:00,59.18,59.33,59.02,59.28,961100.0,36.5505,36.6431,36.4517,36.6122,961100.0
2011-10-05 11:00:00,59.28,59.33,58.99,59.03,1000000.0,36.6122,36.6431,36.4331,36.4578,1000000.0
2011-10-05 11:10:00,59.03,59.14,58.8,58.92,561000.0,36.4578,36.5258,36.3158,36.3899,561000.0
2011-10-05 11:20:00,58.93,59.24,58.92,59.08,575800.0,36.3961,36.5875,36.3899,36.4887,575800.0
2011-10-05 11:30:00,59.08,59.35,59.05,59.25,594700.0,36.4887,36.6555,36.4702,36.5937,594700.0
2011-10-05 11:40:00,59.24,59.32,59.1,59.26,383100.0,36.5875,36.6369,36.5011,36.5999,383100.0
2011-10-05 11:50:00,59.27,59.44,59.22,59.38,425600.0,36.6061,36.7111,36.5752,36.674,425600.0
2011-10-05 12:00:00,59.39,59.46,59.19,59.22,550900.0,36.6802,36.7234,36.5567,36.5752,550900.0
2011-10-05 12:10:00,59.23,59.38,59.1,59.13,598300.0,36.5814,36.674,36.5011,36.5196,598300.0
2011-10-05 12:20:00,59.12,59.27,59.04,59.05,504500.0,36.5134,36.6061,36.464,36.4702,504500.0
2011-10-05 12:30:00,59.04,59.15,58.93,58.93,483500.0,36.464,36.5319,36.3961,36.3961,483500.0
2011-10-05 12:40:00,58.93,59.16,58.84,58.99,642000.0,36.3961,36.5381,36.3405,36.4331,642000.0
2011-10-05 12:50:00,59.0,59.14,58.91,59.08,500200.0,36.4393,36.5258,36.3837,36.4887,500200.0
2011-10-05 13:00:00,59.09,59.43,59.09,59.4,353000.0,36.4949,36.7049,36.4949,36.6864,353000.0
2011-10-05 13:10:00,59.4,59.46,59.14,59.38,714100.0,36.6864,36.7234,36.5258,36.674,714100.0
2011-10-05 13:20:00,59.39,59.57,59.31,59.54,651700.0,36.6802,36.7913,36.6308,36.7728,651700.0
2011-10-05 13:30:00,59.55,59.7,59.47,59.5,651900.0,36.779,36.8716,36.7296,36.7481,651900.0
2011-10-05 13:40:00,59.5,59.85,59.48,59.83,360500.0,36.7481,36.9643,36.7358,36.9519,360500.0
2011-10-05 13:50:00,59.84,60.1,59.82,60.01,593600.0,36.9581,37.1187,36.9458,37.0631,593600.0
2011-10-05 14:00:00,60.01,60.1,59.81,59.88,1060900.0,37.0631,37.1187,36.9396,36.9828,1060900.0
2011-10-05 14:10:00,59.88,60.02,59.8,59.97,922100.0,36.9828,37.0693,36.9334,37.0384,922100.0
2011-10-05 14:20:00,59.95,60.01,59.85,60.0,859400.0,37.026,37.0631,36.9643,37.0569,859400.0
2011-10-05 14:30:00,60.0,60.03,59.62,59.71,1327600.0,37.0569,37.0755,36.8222,36.8778,1327600.0
2011-10-05 14:40:00,59.7,60.1,59.69,60.08,961500.0,36.8716,37.1187,36.8655,37.1063,961500.0
2011-10-05 14:50:00,60.09,60.21,60.05,60.09,474400.0,37.1125,37.1866,37.0878,37.1125,474400.0
2011-10-05 15:00:00,60.1,60.12,59.79,59.88,1004600.0,37.1187,37.131,36.9272,36.9828,1004600.0
2011-10-05 15:10:00,59.89,60.34,59.86,60.31,931700.0,36.989,37.2669,36.9705,37.2484,931700.0
2011-10-05 15:20:00,60.31,60.36,60.0,60.28,902600.0,37.2484,37.2793,37.0569,37.2299,902600.0
2011-10-05 15:30:00,60.28,60.7,60.25,60.64,1232500.0,37.2299,37.4893,37.2113,37.4522,1232500.0
2011-10-05 15:40:00,60.66,60.67,60.35,60.39,2129100.0,37.4645,37.4707,37.2731,37.2978,2129100.0
2011-10-05 15:50:00,60.36,60.57,60.35,60.5,2550900.0,37.2793,37.409,37.2731,37.3657,2550900.0
2011-10-06 09:30:00,60.4,60.64,60.1,60.6,942400.0,37.304,37.4522,37.1187,37.4275,942400.0
2011-10-06 09:40:00,60.6,60.6,59.94,60.03,1020700.0,37.4275,37.4275,37.0199,37.0755,1020700.0
2011-10-06 09:50:00,60.04,60.09,59.72,60.01,1472800.0,37.0816,37.1125,36.884,37.0631,1472800.0
2011-10-06 10:00:00,60.0,60.27,59.83,60.25,764300.0,37.0569,37.2237,36.9519,37.2113,764300.0
2011-10-06 10:10:00,60.27,60.73,60.24,60.68,816800.0,37.2237,37.5078,37.2052,37.4769,816800.0
2011-10-06 10:20:00,60.67,61.01,60.64,60.9,1199400.0,37.4707,37.6807,37.4522,37.6128,1199400.0
2011-10-06 10:30:00,60.9,61.22,60.88,61.12,857900.0,37.6128,37.8104,37.6004,37.7487,857900.0
2011-10-06 10:40:00,61.11,61.16,60.67,60.68,646400.0,37.7425,37.7734,37.4707,37.4769,646400.0
2011-10-06 10:50:00,60.68,60.96,60.66,60.83,533900.0,37.4769,37.6498,37.4645,37.5695,533900.0
2011-10-06 11:00:00,60.82,61.08,60.73,61.0,549500.0,37.5634,37.7239,37.5078,37.6745,549500.0
2011-10-06 11:10:00,61.0,61.08,60.89,60.91,830100.0,37.6745,37.7239,37.6066,37.619,830100.0
2011-10-06 11:20:00,60.91,61.11,60.77,61.08,435300.0,37.619,37.7425,37.5325,37.7239,435300.0
2011-10-06 11:30:00,61.09,61.46,61.09,61.45,808100.0,37.7301,37.9586,37.7301,37.9525,808100.0
2011-10-06 11:40:00,61.45,61.7,61.41,61.49,693500.0,37.9525,38.1069,37.9278,37.9772,693500.0
2011-10-06 11:50:00,61.49,61.56,61.38,61.41,475300.0,37.9772,38.0204,37.9092,37.9278,475300.0
2011-10-06 12:00:00,61.39,61.48,61.22,61.3,307400.0,37.9154,37.971,37.8104,37.8598,307400.0
2011-10-06 12:10:00,61.3,61.58,61.24,61.52,264600.0,37.8598,38.0328,37.8228,37.9957,264600.0
2011-10-06 12:20:00,61.53,61.68,61.46,61.54,273000.0,38.0019,38.0945,37.9586,38.0081,273000.0
2011-10-06 12:30:00,61.53,61.62,61.38,61.42,200900.0,38.0019,38.0575,37.9092,37.9339,200900.0
2011-10-06 12:40:00,61.41,61.47,61.21,61.29,238100.0,37.9278,37.9648,37.8042,37.8536,238100.0
2011-10-06 12:50:00,61.29,61.35,61.18,61.21,247000.0,37.8536,37.8907,37.7857,37.8042,247000.0
2011-10-06 13:00:00,61.21,61.31,61.13,61.24,431000.0,37.8042,37.866,37.7548,37.8228,431000.0
2011-10-06 13:10:00,61.24,61.3,61.09,61.16,579200.0,37.8228,37.8598,37.7301,37.7734,579200.0
2011-10-06 13:20:00,61.17,61.45,61.15,61.21,322500.0,37.7795,37.9525,37.7672,37.8042,322500.0
2011-10-06 13:30:00,61.23,61.31,61.05,61.06,270400.0,37.8166,37.866,37.7054,37.7116,270400.0
2011-10-06 13:40:00,61.06,61.18,60.88,61.11,351400.0,37.7116,37.7857,37.6004,37.7425,351400.0
2011-10-06 13:50:00,61.11,61.31,61.11,61.23,134000.0,37.7425,37.866,37.7425,37.8166,134000.0
2011-10-06 14:00:00,61.23,61.46,61.15,61.44,256100.0,37.8166,37.9586,37.7672,37.9463,256100.0
2011-10-06 14:10:00,61.44,61.58,61.4,61.56,219300.0,37.9463,38.0328,37.9216,38.0204,219300.0
2011-10-06 14:20:00,61.56,61.67,61.45,61.51,351000.0,38.0204,38.0883,37.9525,37.9895,351000.0
2011-10-06 14:30:00,61.52,61.57,61.24,61.26,284900.0,37.9957,38.0266,37.8228,37.8351,284900.0
2011-10-06 14:40:00,61.24,61.39,61.2,61.27,300700.0,37.8228,37.9154,37.7981,37.8413,300700.0
2011-10-06 14:50:00,61.27,61.33,61.11,61.25,349800.0,37.8413,37.8784,37.7425,37.8289,349800.0
2011-10-06 15:00:00,61.25,61.42,61.16,61.42,513400.0,37.8289,37.9339,37.7734,37.9339,513400.0
2011-10-06 15:10:00,61.42,61.51,61.09,61.11,637400.0,37.9339,37.9895,37.7301,37.7425,637400.0
2011-10-06 15:20:00,61.11,61.16,60.97,61.0,388900.0,37.7425,37.7734,37.656,37.6745,388900.0
2011-10-06 15:30:00,60.99,61.28,60.96,61.23,362200.0,37.6684,37.8475,37.6498,37.8166,362200.0
2011-10-06 15:40:00,61.22,61.56,61.19,61.44,686000.0,37.8104,38.0204,37.7919,37.9463,686000.0
2011-10-06 15:50:00,61.44,61.78,61.39,61.68,1081500.0,37.9463,38.1563,37.9154,38.0945,1081500.0
2011-10-07 09:30:00,62.08,62.18,61.5,61.5,1388300.0,38.3416,38.4033,37.9833,37.9833,1388300.0
2011-10-07 09:40:00,61.5,61.51,60.99,61.26,860900.0,37.9833,37.9895,37.6684,37.8351,860900.0
2011-10-07 09:50:00,61.27,61.55,61.09,61.55,1311100.0,37.8413,38.0142,37.7301,38.0142,1311100.0
2011-10-07 10:00:00,61.52,61.56,61.11,61.22,693600.0,37.9957,38.0204,37.7425,37.8104,693600.0
2011-10-07 10:10:00,61.23,61.84,61.12,61.76,528400.0,37.8166,38.1933,37.7487,38.1439,528400.0
2011-10-07 10:20:00,61.76,61.98,61.61,61.78,498300.0,38.1439,38.2798,38.0513,38.1563,498300.0
2011-10-07 10:30:00,61.75,61.88,61.53,61.59,385800.0,38.1377,38.218,38.0019,38.0389,385800.0
2011-10-07 10:40:00,61.59,61.64,61.44,61.54,304200.0,38.0389,38.0698,37.9463,38.0081,304200.0
2011-10-07 10:50:00,61.55,61.73,61.43,61.44,349100.0,38.0142,38.1254,37.9401,37.9463,349100.0
2011-10-07 11:00:00,61.43,61.53,61.36,61.5,527800.0,37.9401,38.0019,37.8969,37.9833,527800.0
2011-10-07 11:10:00,61.51,61.54,61.17,61.3,502400.0,37.9895,38.0081,37.7795,37.8598,502400.0
2011-10-07 11:20:00,61.29,61.37,61.1,61.35,895200.0,37.8536,37.9031,37.7363,37.8907,895200.0
2011-10-07 11:30:00,61.34,61.43,61.08,61.13,307000.0,37.8845,37.9401,37.7239,37.7548,307000.0
2011-10-07 11:40:00,61.12,61.49,61.12,61.27,258900.0,37.7487,37.9772,37.7487,37.8413,258900.0
2011-10-07 11:50:00,61.27,61.53,61.25,61.51,298300.0,37.8413,38.0019,37.8289,37.9895,298300.0
2011-10-07 12:00:00,61.53,61.53,61.03,61.44,843600.0,38.0019,38.0019,37.6931,37.9463,843600.0
2011-10-07 12:10:00,61.44,61.5,60.75,60.76,1072700.0,37.9463,37.9833,37.5201,37.5263,1072700.0
2011-10-07 12:20:00,60.77,61.1,60.64,61.0,550400.0,37.5325,37.7363,37.4522,37.6745,550400.0
2011-10-07 12:30:00,60.98,61.09,60.78,61.0,480400.0,37.6622,37.7301,37.5387,37.6745,480400.0
2011-10-07 12:40:00,61.01,61.05,60.71,60.91,403800.0,37.6807,37.7054,37.4954,37.619,403800.0
2011-10-07 12:50:00,60.93,61.0,60.58,60.62,881400.0,37.6313,37.6745,37.4151,37.4398,881400.0
2011-10-07 13:00:00,60.62,60.75,60.36,60.5,548800.0,37.4398,37.5201,37.2793,37.3657,548800.0
2011-10-07 13:10:00,60.51,60.67,60.42,60.52,294900.0,37.3719,37.4707,37.3163,37.3781,294900.0
2011-10-07 13:20:00,60.53,60.76,60.49,60.6,203000.0,37.3843,37.5263,37.3596,37.4275,203000.0
2011-10-07 13:30:00,60.6,60.6,60.44,60.47,139200.0,37.4275,37.4275,37.3287,37.3472,139200.0
2011-10-07 13:40:00,60.47,60.51,60.29,60.45,330200.0,37.3472,37.3719,37.236,37.3348,330200.0
2011-10-07 13:50:00,60.45,60.8,60.39,60.66,510200.0,37.3348,37.551,37.2978,37.4645,510200.0
2011-10-07 14:00:00,60.66,60.86,60.66,60.79,230200.0,37.4645,37.5881,37.4645,37.5448,230200.0
2011-10-07 14:10:00,60.79,60.83,60.59,60.77,283800.0,37.5448,37.5695,37.4213,37.5325,283800.0
2011-10-07 14:20:00,60.78,61.25,60.78,60.91,472700.0,37.5387,37.8289,37.5387,37.619,472700.0
2011-10-07 14:30:00,60.92,61.09,60.87,60.98,323000.0,37.6251,37.7301,37.5942,37.6622,323000.0
2011-10-07 14:40:00,60.97,60.98,60.72,60.83,310100.0,37.656,37.6622,37.5016,37.5695,310100.0
2011-10-07 14:50:00,60.84,61.12,60.79,61.04,382800.0,37.5757,37.7487,37.5448,37.6992,382800.0
2011-10-07 15:00:00,61.04,61.19,60.92,61.16,798400.0,37.6992,37.7919,37.6251,37.7734,798400.0
2011-10-07 15:10:00,61.15,61.5,61.06,61.35,680100.0,37.7672,37.9833,37.7116,37.8907,680100.0
2011-10-07 15:20:00,61.36,61.76,61.36,61.72,690600.0,37.8969,38.1439,37.8969,38.1192,690600.0
2011-10-07 15:30:00,61.71,61.84,61.44,61.45,438700.0,38.113,38.1933,37.9463,37.9525,438700.0
2011-10-07 15:40:00,61.44,61.49,61.07,61.09,697400.0,37.9463,37.9772,37.7178,37.7301,697400.0
2011-10-07 15:50:00,61.1,61.16,60.7,60.83,1592300.0,37.7363,37.7734,37.4893,37.5695,1592300.0
2011-10-10 09:30:00,62.03,62.84,62.02,62.82,1313100.0,38.3107,38.811,38.3045,38.7986,1313100.0
2011-10-10 09:40:00,62.82,62.9,62.56,62.71,708300.0,38.7986,38.848,38.638,38.7307,708300.0
2011-10-10 09:50:00,62.72,62.95,62.71,62.93,815800.0,38.7368,38.8789,38.7307,38.8665,815800.0
2011-10-10 10:00:00,62.92,63.06,62.79,62.95,610400.0,38.8604,38.9468,38.7801,38.8789,610400.0
2011-10-10 10:10:00,62.96,63.22,62.96,63.21,635800.0,38.8851,39.0456,38.8851,39.0395,635800.0
2011-10-10 10:20:00,63.2,63.47,63.19,63.4,685200.0,39.0333,39.2,39.0271,39.1568,685200.0
2011-10-10 10:30:00,63.41,63.56,63.3,63.31,362100.0,39.163,39.2556,39.0951,39.1012,362100.0
2011-10-10 10:40:00,63.3,63.51,63.2,63.32,471900.0,39.0951,39.2248,39.0333,39.1074,471900.0
2011-10-10 10:50:00,63.32,63.34,63.21,63.26,640700.0,39.1074,39.1198,39.0395,39.0703,640700.0
2011-10-10 11:00:00,63.26,63.35,63.19,63.32,758600.0,39.0703,39.1259,39.0271,39.1074,758600.0
2011-10-10 11:10:00,63.31,63.43,63.26,63.41,602700.0,39.1012,39.1753,39.0703,39.163,602700.0
2011-10-10 11:20:00,63.42,63.5,63.31,63.49,269500.0,39.1692,39.2186,39.1012,39.2124,269500.0
2011-10-10 11:30:00,63.49,63.56,63.37,63.55,151000.0,39.2124,39.2556,39.1383,39.2495,151000.0
2011-10-10 11:40:00,63.55,63.58,63.39,63.39,222400.0,39.2495,39.268,39.1506,39.1506,222400.0
2011-10-10 11:50:00,63.39,63.51,63.37,63.48,139200.0,39.1506,39.2248,39.1383,39.2062,139200.0
2011-10-10 12:00:00,63.49,63.56,63.38,63.49,296000.0,39.2124,39.2556,39.1445,39.2124,296000.0
2011-10-10 12:10:00,63.48,63.59,63.48,63.5,215300.0,39.2062,39.2742,39.2062,39.2186,215300.0
2011-10-10 12:20:00,63.5,63.53,63.41,63.48,121200.0,39.2186,39.2371,39.163,39.2062,121200.0
2011-10-10 12:30:00,63.47,63.49,63.35,63.36,137800.0,39.2,39.2124,39.1259,39.1321,137800.0
2011-10-10 12:40:00,63.37,63.48,63.34,63.36,164200.0,39.1383,39.2062,39.1198,39.1321,164200.0
2011-10-10 12:50:00,63.37,63.45,63.33,63.39,104200.0,39.1383,39.1877,39.1136,39.1506,104200.0
2011-10-10 13:00:00,63.39,63.48,63.35,63.48,144900.0,39.1506,39.2062,39.1259,39.2062,144900.0
2011-10-10 13:10:00,63.47,63.55,63.44,63.55,354000.0,39.2,39.2495,39.1815,39.2495,354000.0
2011-10-10 13:20:00,63.55,63.61,63.46,63.47,382200.0,39.2495,39.2865,39.1939,39.2,382200.0
2011-10-10 13:30:00,63.48,63.5,63.31,63.38,193900.0,39.2062,39.2186,39.1012,39.1445,193900.0
2011-10-10 13:40:00,63.38,63.43,63.29,63.32,287000.0,39.1445,39.1753,39.0889,39.1074,287000.0
2011-10-10 13:50:00,63.32,63.46,63.28,63.39,80900.0,39.1074,39.1939,39.0827,39.1506,80900.0
2011-10-10 14:00:00,63.39,63.41,63.21,63.22,220900.0,39.1506,39.163,39.0395,39.0456,220900.0
2011-10-10 14:10:00,63.22,63.33,63.21,63.27,174800.0,39.0456,39.1136,39.0395,39.0765,174800.0
2011-10-10 14:20:00,63.27,63.42,63.24,63.36,142300.0,39.0765,39.1692,39.058,39.1321,142300.0
2011-10-10 14:30:00,63.37,63.41,63.24,63.27,126300.0,39.1383,39.163,39.058,39.0765,126300.0
2011-10-10 14:40:00,63.27,63.35,63.26,63.34,813600.0,39.0765,39.1259,39.0703,39.1198,813600.0
2011-10-10 14:50:00,63.33,63.4,63.29,63.31,759600.0,39.1136,39.1568,39.0889,39.1012,759600.0
2011-10-10 15:00:00,63.3,63.33,63.1,63.14,541400.0,39.0951,39.1136,38.9715,38.9962,541400.0
2011-10-10 15:10:00,63.14,63.17,62.94,63.06,630400.0,38.9962,39.0148,38.8727,38.9468,630400.0
2011-10-10 15:20:00,63.06,63.06,62.82,62.94,273700.0,38.9468,38.9468,38.7986,38.8727,273700.0
2011-10-10 15:30:00,62.93,63.11,62.83,63.02,678700.0,38.8665,38.9777,38.8048,38.9221,678700.0
2011-10-10 15:40:00,63.02,63.35,62.91,63.33,660600.0,38.9221,39.1259,38.8542,39.1136,660600.0
2011-10-10 15:50:00,63.34,63.68,63.32,63.66,1246100.0,39.1198,39.3297,39.1074,39.3174,1246100.0
2011-10-11 09:30:00,63.07,63.5,62.91,63.27,666500.0,38.953,39.2186,38.8542,39.0765,666500.0
2011-10-11 09:40:00,63.29,63.8,63.28,63.8,529400.0,39.0889,39.4039,39.0827,39.4039,529400.0
2011-10-11 09:50:00,63.81,63.9,63.68,63.76,632600.0,39.41,39.4656,39.3297,39.3792,632600.0
2011-10-11 10:00:00,63.77,63.85,63.54,63.84,913300.0,39.3853,39.4347,39.2433,39.4286,913300.0
2011-10-11 10:10:00,63.84,64.07,63.84,63.94,601800.0,39.4286,39.5706,39.4286,39.4903,601800.0
2011-10-11 10:20:00,63.92,64.27,63.87,64.24,800900.0,39.478,39.6941,39.4471,39.6756,800900.0
2011-10-11 10:30:00,64.24,64.27,64.04,64.16,633200.0,39.6756,39.6941,39.5521,39.6262,633200.0
2011-10-11 10:40:00,64.15,64.34,64.01,64.17,442800.0,39.62,39.7374,39.5336,39.6324,442800.0
2011-10-11 10:50:00,64.18,64.23,63.86,64.01,340600.0,39.6386,39.6694,39.4409,39.5336,340600.0
2011-10-11 11:00:00,64.0,64.08,63.8,63.93,379800.0,39.5274,39.5768,39.4039,39.4842,379800.0
2011-10-11 11:10:00,63.92,63.98,63.63,63.74,1329600.0,39.478,39.515,39.2989,39.3668,1329600.0
2011-10-11 11:20:00,63.72,63.76,63.49,63.63,676900.0,39.3545,39.3792,39.2124,39.2989,676900.0
2011-10-11 11:30:00,63.63,63.85,63.62,63.8,701600.0,39.2989,39.4347,39.2927,39.4039,701600.0
2011-10-11 11:40:00,63.8,63.99,63.7,63.91,503800.0,39.4039,39.5212,39.3421,39.4718,503800.0
2011-10-11 11:50:00,63.91,64.07,63.8,64.02,301600.0,39.4718,39.5706,39.4039,39.5397,301600.0
2011-10-11 12:00:00,64.03,64.08,63.92,64.04,489000.0,39.5459,39.5768,39.478,39.5521,489000.0
2011-10-11 12:10:00,64.05,64.19,64.0,64.06,319200.0,39.5583,39.6447,39.5274,39.5644,319200.0
2011-10-11 12:20:00,64.06,64.14,63.98,64.1,283500.0,39.5644,39.6139,39.515,39.5891,283500.0
2011-10-11 12:30:00,64.1,64.17,63.77,63.79,292300.0,39.5891,39.6324,39.3853,39.3977,292300.0
2011-10-11 12:40:00,63.78,63.84,63.62,63.64,307600.0,39.3915,39.4286,39.2927,39.305,307600.0
2011-10-11 12:50:00,63.66,63.82,63.63,63.76,509700.0,39.3174,39.4162,39.2989,39.3792,509700.0
2011-10-11 13:00:00,63.76,63.84,63.61,63.73,902600.0,39.3792,39.4286,39.2865,39.3606,902600.0
2011-10-11 13:10:00,63.73,63.77,63.47,63.63,346900.0,39.3606,39.3853,39.2,39.2989,346900.0
2011-10-11 13:20:00,63.63,63.81,63.62,63.77,219600.0,39.2989,39.41,39.2927,39.3853,219600.0
2011-10-11 13:30:00,63.78,63.9,63.71,63.8,206700.0,39.3915,39.4656,39.3483,39.4039,206700.0
2011-10-11 13:40:00,63.79,63.81,63.58,63.6,207200.0,39.3977,39.41,39.268,39.2803,207200.0
2011-10-11 13:50:00,63.61,63.92,63.61,63.91,256800.0,39.2865,39.478,39.2865,39.4718,256800.0
2011-10-11 14:00:00,63.91,63.94,63.73,63.78,186800.0,39.4718,39.4903,39.3606,39.3915,186800.0
2011-10-11 14:10:00,63.8,63.87,63.69,63.78,196900.0,39.4039,39.4471,39.3359,39.3915,196900.0
2011-10-11 14:20:00,63.78,63.83,63.51,63.54,404900.0,39.3915,39.4224,39.2248,39.2433,404900.0
2011-10-11 14:30:00,63.54,63.68,63.43,63.44,661900.0,39.2433,39.3297,39.1753,39.1815,661900.0
2011-10-11 14:40:00,63.44,63.53,63.25,63.28,388100.0,39.1815,39.2371,39.0642,39.0827,388100.0
2011-10-11 14:50:00,63.28,63.53,63.21,63.51,444400.0,39.0827,39.2371,39.0395,39.2248,444400.0
2011-10-11 15:00:00,63.5,63.77,63.5,63.72,479800.0,39.2186,39.3853,39.2186,39.3545,479800.0
2011-10-11 15:10:00,63.72,63.86,63.65,63.68,443700.0,39.3545,39.4409,39.3112,39.3297,443700.0
2011-10-11 15:20:00,63.69,63.76,63.52,63.55,589800.0,39.3359,39.3792,39.2309,39.2495,589800.0
2011-10-11 15:30:00,63.55,63.9,63.53,63.86,828100.0,39.2495,39.4656,39.2371,39.4409,828100.0
2011-10-11 15:40:00,63.86,63.93,63.7,63.82,870600.0,39.4409,39.4842,39.3421,39.4162,870600.0
2011-10-11 15:50:00,63.82,63.86,63.59,63.71,1334800.0,39.4162,39.4409,39.2742,39.3483,1334800.0
2011-10-12 09:30:00,64.3,64.38,63.95,64.06,668000.0,39.7127,39.7621,39.4965,39.5644,668000.0
2011-10-12 09:40:00,64.07,64.35,63.84,63.87,621700.0,39.5706,39.7435,39.4286,39.4471,621700.0
2011-10-12 09:50:00,63.86,64.3,63.84,64.3,504600.0,39.4409,39.7127,39.4286,39.7127,504600.0
2011-10-12 10:00:00,64.3,64.33,63.87,64.18,837400.0,39.7127,39.7312,39.4471,39.6386,837400.0
2011-10-12 10:10:00,64.18,64.58,64.17,64.47,426900.0,39.6386,39.8856,39.6324,39.8177,426900.0
2011-10-12 10:20:00,64.46,64.51,64.39,64.44,381000.0,39.8115,39.8424,39.7683,39.7991,381000.0
2011-10-12 10:30:00,64.44,64.67,64.4,64.65,309100.0,39.7991,39.9412,39.7744,39.9288,309100.0
2011-10-12 10:40:00,64.66,64.71,64.58,64.64,585400.0,39.935,39.9659,39.8856,39.9227,585400.0
2011-10-12 10:50:00,64.65,64.65,64.43,64.53,546900.0,39.9288,39.9288,39.793,39.8547,546900.0
2011-10-12 11:00:00,64.54,64.78,64.52,64.78,390400.0,39.8609,40.0091,39.8485,40.0091,390400.0
2011-10-12 11:10:00,64.78,64.81,64.6,64.74,264700.0,40.0091,40.0277,39.898,39.9844,264700.0
2011-10-12 11:20:00,64.73,64.87,64.73,64.81,482300.0,39.9782,40.0647,39.9782,40.0277,482300.0
2011-10-12 11:30:00,64.82,64.97,64.8,64.88,348300.0,40.0338,40.1265,40.0215,40.0709,348300.0
2011-10-12 11:40:00,64.87,65.01,64.81,64.88,550000.0,40.0647,40.1512,40.0277,40.0709,550000.0
2011-10-12 11:50:00,64.88,64.88,64.69,64.71,537800.0,40.0709,40.0709,39.9535,39.9659,537800.0
2011-10-12 12:00:00,64.7,64.75,64.58,64.58,453600.0,39.9597,39.9906,39.8856,39.8856,453600.0
2011-10-12 12:10:00,64.57,64.65,64.5,64.58,217700.0,39.8794,39.9288,39.8362,39.8856,217700.0
2011-10-12 12:20:00,64.6,64.71,64.56,64.71,242500.0,39.898,39.9659,39.8732,39.9659,242500.0
2011-10-12 12:30:00,64.71,64.78,64.67,64.69,220200.0,39.9659,40.0091,39.9412,39.9535,220200.0
2011-10-12 12:40:00,64.7,64.84,64.69,64.79,247700.0,39.9597,40.0462,39.9535,40.0153,247700.0
2011-10-12 12:50:00,64.8,64.97,64.78,64.92,280800.0,40.0215,40.1265,40.0091,40.0956,280800.0
2011-10-12 13:00:00,64.93,65.09,64.92,64.97,376500.0,40.1018,40.2006,40.0956,40.1265,376500.0
2011-10-12 13:10:00,64.97,65.03,64.88,64.92,236800.0,40.1265,40.1635,40.0709,40.0956,236800.0
2011-10-12 13:20:00,64.92,64.98,64.84,64.86,188500.0,40.0956,40.1326,40.0462,40.0585,188500.0
2011-10-12 13:30:00,64.87,64.98,64.85,64.94,216600.0,40.0647,40.1326,40.0524,40.1079,216600.0
2011-10-12 13:40:00,64.94,64.99,64.81,64.83,130600.0,40.1079,40.1388,40.0277,40.04,130600.0
2011-10-12 13:50:00,64.84,64.86,64.68,64.69,161200.0,40.0462,40.0585,39.9474,39.9535,161200.0
2011-10-12 14:00:00,64.7,64.93,64.63,64.92,364500.0,39.9597,40.1018,39.9165,40.0956,364500.0
2011-10-12 14:10:00,64.93,65.01,64.8,64.87,351600.0,40.1018,40.1512,40.0215,40.0647,351600.0
2011-10-12 14:20:00,64.88,64.9,64.77,64.84,297700.0,40.0709,40.0832,40.0029,40.0462,297700.0
2011-10-12 14:30:00,64.85,65.0,64.79,64.84,511400.0,40.0524,40.145,40.0153,40.0462,511400.0
2011-10-12 14:40:00,64.85,64.89,64.73,64.82,425600.0,40.0524,40.0771,39.9782,40.0338,425600.0
2011-10-12 14:50:00,64.82,64.83,64.43,64.49,628200.0,40.0338,40.04,39.793,39.83,628200.0
2011-10-12 15:00:00,64.48,64.56,64.28,64.5,688600.0,39.8238,39.8732,39.7003,39.8362,688600.0
2011-10-12 15:10:00,64.48,64.61,64.33,64.38,472100.0,39.8238,39.9041,39.7312,39.7621,472100.0
2011-10-12 15:20:00,64.39,64.48,64.24,64.41,521100.0,39.7683,39.8238,39.6756,39.7806,521100.0
2011-10-12 15:30:00,64.41,64.58,64.35,64.56,696500.0,39.7806,39.8856,39.7435,39.8732,696500.0
2011-10-12 15:40:00,64.57,64.72,64.18,64.23,1032600.0,39.8794,39.9721,39.6386,39.6694,1032600.0
2011-10-12 15:50:00,64.24,64.36,64.09,64.14,1459400.0,39.6756,39.7497,39.583,39.6139,1459400.0
2011-10-13 09:30:00,63.48,63.65,63.28,63.39,624800.0,39.2062,39.3112,39.0827,39.1506,624800.0
2011-10-13 09:40:00,63.39,63.48,63.14,63.46,795900.0,39.1506,39.2062,38.9962,39.1939,795900.0
2011-10-13 09:50:00,63.48,63.51,63.0,63.12,360800.0,39.2062,39.2248,38.9098,38.9839,360800.0
2011-10-13 10:00:00,63.12,63.25,62.92,63.13,621100.0,38.9839,39.0642,38.8604,38.9901,621100.0
2011-10-13 10:10:00,63.12,63.34,62.98,62.98,407100.0,38.9839,39.1198,38.8974,38.8974,407100.0
2011-10-13 10:20:00,62.97,63.33,62.94,63.2,299200.0,38.8912,39.1136,38.8727,39.0333,299200.0
2011-10-13 10:30:00,63.19,63.38,63.14,63.25,243500.0,39.0271,39.1445,38.9962,39.0642,243500.0
2011-10-13 10:40:00,63.28,63.33,63.03,63.07,350900.0,39.0827,39.1136,38.9283,38.953,350900.0
2011-10-13 10:50:00,63.07,63.17,62.83,62.84,303100.0,38.953,39.0148,38.8048,38.811,303100.0
2011-10-13 11:00:00,62.84,63.14,62.79,62.89,503200.0,38.811,38.9962,38.7801,38.8418,503200.0
2011-10-13 11:10:00,62.9,63.08,62.78,62.81,378800.0,38.848,38.9592,38.7739,38.7924,378800.0
2011-10-13 11:20:00,62.8,63.06,62.79,62.95,419500.0,38.7862,38.9468,38.7801,38.8789,419500.0
2011-10-13 11:30:00,62.95,63.22,62.94,63.21,393200.0,38.8789,39.0456,38.8727,39.0395,393200.0
2011-10-13 11:40:00,63.2,63.35,63.1,63.25,414800.0,39.0333,39.1259,38.9715,39.0642,414800.0
2011-10-13 11:50:00,63.24,63.3,63.14,63.14,578100.0,39.058,39.0951,38.9962,38.9962,578100.0
2011-10-13 12:00:00,63.14,63.32,63.14,63.18,386100.0,38.9962,39.1074,38.9962,39.0209,386100.0
2011-10-13 12:10:00,63.18,63.24,63.04,63.05,268800.0,39.0209,39.058,38.9345,38.9406,268800.0
2011-10-13 12:20:00,63.04,63.15,62.97,62.97,125100.0,38.9345,39.0024,38.8912,38.8912,125100.0
2011-10-13 12:30:00,62.97,63.0,62.78,62.95,184800.0,38.8912,38.9098,38.7739,38.8789,184800.0
2011-10-13 12:40:00,62.95,63.03,62.87,62.94,300700.0,38.8789,38.9283,38.8295,38.8727,300700.0
2011-10-13 12:50:00,62.94,63.09,62.89,63.06,238700.0,38.8727,38.9654,38.8418,38.9468,238700.0
2011-10-13 13:00:00,63.06,63.2,62.97,63.17,260400.0,38.9468,39.0333,38.8912,39.0148,260400.0
2011-10-13 13:10:00,63.21,63.42,63.19,63.27,255600.0,39.0395,39.1692,39.0271,39.0765,255600.0
2011-10-13 13:20:00,63.28,63.6,63.24,63.58,404000.0,39.0827,39.2803,39.058,39.268,404000.0
2011-10-13 13:30:00,63.58,63.82,63.53,63.73,585400.0,39.268,39.4162,39.2371,39.3606,585400.0
2011-10-13 13:40:00,63.73,63.85,63.61,63.79,201000.0,39.3606,39.4347,39.2865,39.3977,201000.0
2011-10-13 13:50:00,63.79,63.84,63.69,63.76,129500.0,39.3977,39.4286,39.3359,39.3792,129500.0
2011-10-13 14:00:00,63.75,63.77,63.61,63.69,189300.0,39.373,39.3853,39.2865,39.3359,189300.0
2011-10-13 14:10:00,63.66,63.75,63.52,63.72,102400.0,39.3174,39.373,39.2309,39.3545,102400.0
2011-10-13 14:20:00,63.71,63.79,63.48,63.58,184200.0,39.3483,39.3977,39.2062,39.268,184200.0
2011-10-13 14:30:00,63.58,63.9,63.57,63.82,217300.0,39.268,39.4656,39.2618,39.4162,217300.0
2011-10-13 14:40:00,63.83,64.18,63.73,64.14,350200.0,39.4224,39.6386,39.3606,39.6139,350200.0
2011-10-13 14:50:00,64.14,64.19,64.02,64.05,197200.0,39.6139,39.6447,39.5397,39.5583,197200.0
2011-10-13 15:00:00,64.06,64.27,64.03,64.26,438400.0,39.5644,39.6941,39.5459,39.688,438400.0
2011-10-13 15:10:00,64.26,64.36,64.08,64.28,404500.0,39.688,39.7497,39.5768,39.7003,404500.0
2011-10-13 15:20:00,64.29,64.34,63.86,63.89,536300.0,39.7065,39.7374,39.4409,39.4594,536300.0
2011-10-13 15:30:00,63.88,63.97,63.76,63.81,402800.0,39.4533,39.5089,39.3792,39.41,402800.0
2011-10-13 15:40:00,63.82,64.12,63.78,63.89,553100.0,39.4162,39.6015,39.3915,39.4594,553100.0
2011-10-13 15:50:00,63.9,64.18,63.88,64.06,1137600.0,39.4656,39.6386,39.4533,39.5644,1137600.0
2011-10-14 09:30:00,65.13,65.53,65.12,65.44,684900.0,40.2253,40.4723,40.2191,40.4168,684900.0
2011-10-14 09:40:00,65.44,65.51,65.24,65.35,470600.0,40.4168,40.46,40.2932,40.3612,470600.0
2011-10-14 09:50:00,65.35,65.45,65.2,65.31,800400.0,40.3612,40.4229,40.2685,40.3365,800400.0
2011-10-14 10:00:00,65.31,65.5,65.21,65.43,949800.0,40.3365,40.4538,40.2747,40.4106,949800.0
2011-10-14 10:10:00,65.43,65.52,65.22,65.23,511000.0,40.4106,40.4662,40.2809,40.2871,511000.0
2011-10-14 10:20:00,65.24,65.57,65.23,65.29,409100.0,40.2932,40.497,40.2871,40.3241,409100.0
2011-10-14 10:30:00,65.29,65.42,65.21,65.34,429600.0,40.3241,40.4044,40.2747,40.355,429600.0
2011-10-14 10:40:00,65.33,65.46,65.18,65.41,437600.0,40.3488,40.4291,40.2562,40.3982,437600.0
2011-10-14 10:50:00,65.41,65.5,65.24,65.48,404700.0,40.3982,40.4538,40.2932,40.4415,404700.0
2011-10-14 11:00:00,65.48,65.56,65.32,65.38,232000.0,40.4415,40.4909,40.3426,40.3797,232000.0
2011-10-14 11:10:00,65.4,65.54,65.24,65.52,340500.0,40.392,40.4785,40.2932,40.4662,340500.0
2011-10-14 11:20:00,65.52,65.53,65.19,65.26,235500.0,40.4662,40.4723,40.2623,40.3056,235500.0
2011-10-14 11:30:00,65.25,65.4,65.21,65.22,514900.0,40.2994,40.392,40.2747,40.2809,514900.0
2011-10-14 11:40:00,65.21,65.43,65.2,65.32,224800.0,40.2747,40.4106,40.2685,40.3426,224800.0
2011-10-14 11:50:00,65.32,65.44,65.31,65.33,95300.0,40.3426,40.4168,40.3365,40.3488,95300.0
2011-10-14 12:00:00,65.31,65.47,65.28,65.47,202900.0,40.3365,40.4353,40.3179,40.4353,202900.0
2011-10-14 12:10:00,65.47,65.53,65.39,65.42,194600.0,40.4353,40.4723,40.3859,40.4044,194600.0
2011-10-14 12:20:00,65.42,65.54,65.37,65.5,146100.0,40.4044,40.4785,40.3735,40.4538,146100.0
2011-10-14 12:30:00,65.49,65.59,65.47,65.52,113500.0,40.4476,40.5094,40.4353,40.4662,113500.0
2011-10-14 12:40:00,65.53,65.65,65.52,65.59,158700.0,40.4723,40.5464,40.4662,40.5094,158700.0
2011-10-14 12:50:00,65.58,65.67,65.55,65.63,155100.0,40.5032,40.5588,40.4847,40.5341,155100.0
2011-10-14 13:00:00,65.65,65.88,65.64,65.82,209100.0,40.5464,40.6885,40.5403,40.6514,209100.0
2011-10-14 13:10:00,65.82,65.95,65.78,65.91,195500.0,40.6514,40.7317,40.6267,40.707,195500.0
2011-10-14 13:20:00,65.91,65.95,65.79,65.8,208300.0,40.707,40.7317,40.6329,40.6391,208300.0
2011-10-14 13:30:00,65.79,65.86,65.74,65.75,204500.0,40.6329,40.6761,40.602,40.6082,204500.0
2011-10-14 13:40:00,65.74,65.87,65.74,65.87,164300.0,40.602,40.6823,40.602,40.6823,164300.0
2011-10-14 13:50:00,65.87,65.99,65.83,65.95,246000.0,40.6823,40.7564,40.6576,40.7317,246000.0
2011-10-14 14:00:00,65.96,65.99,65.92,65.92,261200.0,40.7379,40.7564,40.7132,40.7132,261200.0
2011-10-14 14:10:00,65.91,65.93,65.79,65.86,315200.0,40.707,40.7194,40.6329,40.6761,315200.0
2011-10-14 14:20:00,65.86,65.91,65.83,65.86,158200.0,40.6761,40.707,40.6576,40.6761,158200.0
2011-10-14 14:30:00,65.85,65.86,65.7,65.79,328800.0,40.67,40.6761,40.5773,40.6329,328800.0
2011-10-14 14:40:00,65.79,65.83,65.77,65.83,92100.0,40.6329,40.6576,40.6206,40.6576,92100.0
2011-10-14 14:50:00,65.83,66.13,65.83,66.13,363300.0,40.6576,40.8429,40.6576,40.8429,363300.0
2011-10-14 15:00:00,66.12,66.13,66.02,66.06,423100.0,40.8367,40.8429,40.775,40.7997,423100.0
2011-10-14 15:10:00,66.06,66.16,66.0,66.14,319600.0,40.7997,40.8614,40.7626,40.8491,319600.0
2011-10-14 15:20:00,66.14,66.3,66.13,66.25,295100.0,40.8491,40.9479,40.8429,40.917,295100.0
2011-10-14 15:30:00,66.25,66.53,66.24,66.29,1002800.0,40.917,41.09,40.9108,40.9417,1002800.0
2011-10-14 15:40:00,66.28,66.38,66.15,66.26,648200.0,40.9355,40.9973,40.8553,40.9232,648200.0
2011-10-14 15:50:00,66.25,66.57,66.13,66.55,2705600.0,40.917,41.1147,40.8429,41.1023,2705600.0
2011-10-17 09:30:00,66.36,66.64,66.13,66.13,1425700.0,40.985,41.1579,40.8429,40.8429,1425700.0
2011-10-17 09:40:00,66.12,66.26,65.94,66.11,994900.0,40.8367,40.9232,40.7256,40.8306,994900.0
2011-10-17 09:50:00,66.11,66.28,65.99,66.05,885900.0,40.8306,40.9355,40.7564,40.7935,885900.0
2011-10-17 10:00:00,66.05,66.07,65.73,65.86,616600.0,40.7935,40.8058,40.5959,40.6761,616600.0
2011-10-17 10:10:00,65.87,65.98,65.69,65.76,570700.0,40.6823,40.7503,40.5712,40.6144,570700.0
2011-10-17 10:20:00,65.75,65.79,65.63,65.67,359000.0,40.6082,40.6329,40.5341,40.5588,359000.0
2011-10-17 10:30:00,65.67,65.95,65.66,65.83,320900.0,40.5588,40.7317,40.5526,40.6576,320900.0
2011-10-17 10:40:00,65.81,65.85,65.68,65.81,467300.0,40.6453,40.67,40.565,40.6453,467300.0
2011-10-17 10:50:00,65.8,66.0,65.79,65.97,606100.0,40.6391,40.7626,40.6329,40.7441,606100.0
2011-10-17 11:00:00,65.97,65.97,65.8,65.88,294900.0,40.7441,40.7441,40.6391,40.6885,294900.0
2011-10-17 11:10:00,65.89,65.97,65.82,65.89,328300.0,40.6947,40.7441,40.6514,40.6947,328300.0
2011-10-17 11:20:00,65.88,66.04,65.87,66.04,363800.0,40.6885,40.7873,40.6823,40.7873,363800.0
2011-10-17 11:30:00,66.04,66.08,66.0,66.07,111100.0,40.7873,40.812,40.7626,40.8058,111100.0
2011-10-17 11:40:00,66.08,66.12,65.94,65.98,233000.0,40.812,40.8367,40.7256,40.7503,233000.0
2011-10-17 11:50:00,65.98,66.07,65.89,65.91,295800.0,40.7503,40.8058,40.6947,40.707,295800.0
2011-10-17 12:00:00,65.9,65.98,65.87,65.91,147500.0,40.7009,40.7503,40.6823,40.707,147500.0
2011-10-17 12:10:00,65.9,66.01,65.83,65.98,177600.0,40.7009,40.7688,40.6576,40.7503,177600.0
2011-10-17 12:20:00,65.98,65.99,65.9,65.92,158100.0,40.7503,40.7564,40.7009,40.7132,158100.0
2011-10-17 12:30:00,65.91,65.92,65.79,65.85,153400.0,40.707,40.7132,40.6329,40.67,153400.0
2011-10-17 12:40:00,65.85,65.95,65.74,65.77,250700.0,40.67,40.7317,40.602,40.6206,250700.0
2011-10-17 12:50:00,65.78,65.81,65.64,65.7,238800.0,40.6267,40.6453,40.5403,40.5773,238800.0
2011-10-17 13:00:00,65.69,65.81,65.64,65.75,410100.0,40.5712,40.6453,40.5403,40.6082,410100.0
2011-10-17 13:10:00,65.75,65.9,65.72,65.88,200600.0,40.6082,40.7009,40.5897,40.6885,200600.0
2011-10-17 13:20:00,65.9,66.0,65.88,65.95,140500.0,40.7009,40.7626,40.6885,40.7317,140500.0
2011-10-17 13:30:00,65.95,65.96,65.64,65.73,268300.0,40.7317,40.7379,40.5403,40.5959,268300.0
2011-10-17 13:40:00,65.74,65.86,65.7,65.72,374300.0,40.602,40.6761,40.5773,40.5897,374300.0
2011-10-17 13:50:00,65.72,65.83,65.63,65.72,624200.0,40.5897,40.6576,40.5341,40.5897,624200.0
2011-10-17 14:00:00,65.72,65.77,65.46,65.47,650100.0,40.5897,40.6206,40.4291,40.4353,650100.0
2011-10-17 14:10:00,65.46,65.62,65.44,65.53,332900.0,40.4291,40.5279,40.4168,40.4723,332900.0
2011-10-17 14:20:00,65.51,65.59,65.36,65.48,389000.0,40.46,40.5094,40.3673,40.4415,389000.0
2011-10-17 14:30:00,65.48,65.48,65.26,65.32,399300.0,40.4415,40.4415,40.3056,40.3426,399300.0
2011-10-17 14:40:00,65.33,65.43,65.28,65.36,391700.0,40.3488,40.4106,40.3179,40.3673,391700.0
2011-10-17 14:50:00,65.36,65.52,65.28,65.51,311700.0,40.3673,40.4662,40.3179,40.46,311700.0
2011-10-17 15:00:00,65.51,65.69,65.48,65.57,386700.0,40.46,40.5712,40.4415,40.497,386700.0
2011-10-17 15:10:00,65.58,65.89,65.56,65.76,463300.0,40.5032,40.6947,40.4909,40.6144,463300.0
2011-10-17 15:20:00,65.75,65.77,65.56,65.66,414300.0,40.6082,40.6206,40.4909,40.5526,414300.0
2011-10-17 15:30:00,65.65,65.81,65.36,65.4,571100.0,40.5464,40.6453,40.3673,40.392,571100.0
2011-10-17 15:40:00,65.4,65.81,65.39,65.64,907800.0,40.392,40.6453,40.3859,40.5403,907800.0
2011-10-17 15:50:00,65.64,65.66,65.24,65.4,1370900.0,40.5403,40.5526,40.2932,40.392,1370900.0
2011-10-18 09:30:00,65.31,65.7,65.28,65.59,398700.0,40.3365,40.5773,40.3179,40.5094,398700.0
2011-10-18 09:40:00,65.6,65.68,65.07,65.15,489500.0,40.5156,40.565,40.1882,40.2376,489500.0
2011-10-18 09:50:00,65.15,65.4,64.63,64.9,702800.0,40.2376,40.392,39.9165,40.0832,702800.0
2011-10-18 10:00:00,64.92,65.0,64.59,64.95,659600.0,40.0956,40.145,39.8918,40.1141,659600.0
2011-10-18 10:10:00,64.95,65.15,64.83,64.87,436800.0,40.1141,40.2376,40.04,40.0647,436800.0
2011-10-18 10:20:00,64.85,65.68,64.85,65.68,504000.0,40.0524,40.565,40.0524,40.565,504000.0
2011-10-18 10:30:00,65.69,65.88,65.62,65.75,531700.0,40.5712,40.6885,40.5279,40.6082,531700.0
2011-10-18 10:40:00,65.75,66.19,65.73,66.11,604700.0,40.6082,40.88,40.5959,40.8306,604700.0
2011-10-18 10:50:00,66.1,66.25,66.03,66.06,489500.0,40.8244,40.917,40.7811,40.7997,489500.0
2011-10-18 11:00:00,66.06,66.08,65.87,66.02,291600.0,40.7997,40.812,40.6823,40.775,291600.0
2011-10-18 11:10:00,66.01,66.08,65.74,65.79,228700.0,40.7688,40.812,40.602,40.6329,228700.0
2011-10-18 11:20:00,65.78,65.9,65.55,65.68,216700.0,40.6267,40.7009,40.4847,40.565,216700.0
2011-10-18 11:30:00,65.68,66.34,65.68,66.32,440800.0,40.565,40.9726,40.565,40.9603,440800.0
2011-10-18 11:40:00,66.32,66.47,66.22,66.34,432000.0,40.9603,41.0529,40.8985,40.9726,432000.0
2011-10-18 11:50:00,66.36,66.44,66.23,66.33,362400.0,40.985,41.0344,40.9047,40.9664,362400.0
2011-10-18 12:00:00,66.34,66.39,66.24,66.29,166200.0,40.9726,41.0035,40.9108,40.9417,166200.0
2011-10-18 12:10:00,66.3,66.3,66.13,66.16,103900.0,40.9479,40.9479,40.8429,40.8614,103900.0
2011-10-18 12:20:00,66.15,66.3,66.15,66.22,81100.0,40.8553,40.9479,40.8553,40.8985,81100.0
2011-10-18 12:30:00,66.22,66.42,66.14,66.42,148600.0,40.8985,41.022,40.8491,41.022,148600.0
2011-10-18 12:40:00,66.43,66.62,66.42,66.55,216300.0,41.0282,41.1455,41.022,41.1023,216300.0
2011-10-18 12:50:00,66.53,66.55,66.47,66.54,145900.0,41.09,41.1023,41.0529,41.0961,145900.0
2011-10-18 13:00:00,66.54,66.63,66.54,66.55,309000.0,41.0961,41.1517,41.0961,41.1023,309000.0
2011-10-18 13:10:00,66.56,66.58,66.39,66.43,169100.0,41.1085,41.1208,41.0035,41.0282,169100.0
2011-10-18 13:20:00,66.43,66.47,66.27,66.46,174400.0,41.0282,41.0529,40.9294,41.0467,174400.0
2011-10-18 13:30:00,66.47,66.56,66.46,66.55,113100.0,41.0529,41.1085,41.0467,41.1023,113100.0
2011-10-18 13:40:00,66.55,66.61,66.42,66.61,475200.0,41.1023,41.1394,41.022,41.1394,475200.0
2011-10-18 13:50:00,66.62,66.74,66.53,66.61,368200.0,41.1455,41.2197,41.09,41.1394,368200.0
2011-10-18 14:00:00,66.61,66.72,66.56,66.69,193200.0,41.1394,41.2073,41.1085,41.1888,193200.0
2011-10-18 14:10:00,66.69,66.84,66.69,66.74,352700.0,41.1888,41.2814,41.1888,41.2197,352700.0
2011-10-18 14:20:00,66.73,66.87,66.73,66.81,418800.0,41.2135,41.2999,41.2135,41.2629,418800.0
2011-10-18 14:30:00,66.81,66.92,66.65,66.65,288800.0,41.2629,41.3308,41.1641,41.1641,288800.0
2011-10-18 14:40:00,66.64,66.74,66.54,66.68,436500.0,41.1579,41.2197,41.0961,41.1826,436500.0
2011-10-18 14:50:00,66.68,66.76,66.61,66.72,392900.0,41.1826,41.232,41.1394,41.2073,392900.0
2011-10-18 15:00:00,66.72,67.49,66.72,67.33,1271500.0,41.2073,41.6829,41.2073,41.584,1271500.0
2011-10-18 15:10:00,67.33,67.92,67.31,67.52,4436900.0,41.584,41.9484,41.5717,41.7014,4436900.0
2011-10-18 15:20:00,67.53,67.81,67.36,67.41,1176000.0,41.7076,41.8805,41.6026,41.6335,1176000.0
2011-10-18 15:30:00,67.41,67.58,67.23,67.36,1564300.0,41.6335,41.7384,41.5223,41.6026,1564300.0
2011-10-18 15:40:00,67.36,67.75,67.29,67.65,1241700.0,41.6026,41.8434,41.5593,41.7817,1241700.0
2011-10-18 15:50:00,67.67,67.94,67.3,67.47,2544100.0,41.794,41.9608,41.5655,41.6705,2544100.0
2011-10-19 09:30:00,67.19,67.38,67.06,67.35,404700.0,41.4976,41.6149,41.4173,41.5964,404700.0
2011-10-19 09:40:00,67.35,67.42,66.92,67.16,440400.0,41.5964,41.6396,41.3308,41.479,440400.0
2011-10-19 09:50:00,67.15,67.28,66.93,67.27,426600.0,41.4729,41.5532,41.337,41.547,426600.0
2011-10-19 10:00:00,67.27,67.49,67.09,67.47,654700.0,41.547,41.6829,41.4358,41.6705,654700.0
2011-10-19 10:10:00,67.45,67.75,67.44,67.68,501500.0,41.6582,41.8434,41.652,41.8002,501500.0
2011-10-19 10:20:00,67.66,67.98,67.57,67.93,337600.0,41.7879,41.9855,41.7323,41.9546,337600.0
2011-10-19 10:30:00,67.95,68.18,67.95,68.03,772500.0,41.967,42.109,41.967,42.0164,772500.0
2011-10-19 10:40:00,68.03,68.24,67.94,68.02,526400.0,42.0164,42.1461,41.9608,42.0102,526400.0
2011-10-19 10:50:00,68.02,68.1,67.88,67.9,1189400.0,42.0102,42.0596,41.9237,41.9361,1189400.0
2011-10-19 11:00:00,67.9,67.9,67.69,67.88,1306800.0,41.9361,41.9361,41.8064,41.9237,1306800.0
2011-10-19 11:10:00,67.87,67.99,67.73,67.75,397800.0,41.9176,41.9917,41.8311,41.8434,397800.0
2011-10-19 11:20:00,67.75,68.04,67.71,67.99,603900.0,41.8434,42.0226,41.8187,41.9917,603900.0
2011-10-19 11:30:00,67.99,68.14,67.98,68.01,467100.0,41.9917,42.0843,41.9855,42.004,467100.0
2011-10-19 11:40:00,68.01,68.1,67.9,67.93,392100.0,42.004,42.0596,41.9361,41.9546,392100.0
2011-10-19 11:50:00,67.93,67.96,67.65,67.66,357600.0,41.9546,41.9731,41.7817,41.7879,357600.0
2011-10-19 12:00:00,67.66,67.82,67.59,67.6,442600.0,41.7879,41.8867,41.7446,41.7508,442600.0
2011-10-19 12:10:00,67.59,67.68,67.54,67.67,688600.0,41.7446,41.8002,41.7137,41.794,688600.0
2011-10-19 12:20:00,67.67,67.81,67.62,67.68,118400.0,41.794,41.8805,41.7632,41.8002,118400.0
2011-10-19 12:30:00,67.7,67.71,67.47,67.64,311100.0,41.8126,41.8187,41.6705,41.7755,311100.0
2011-10-19 12:40:00,67.63,67.75,67.58,67.67,175800.0,41.7693,41.8434,41.7384,41.794,175800.0
2011-10-19 12:50:00,67.68,67.91,67.65,67.71,489900.0,41.8002,41.9423,41.7817,41.8187,489900.0
2011-10-19 13:00:00,67.71,67.87,67.71,67.82,197900.0,41.8187,41.9176,41.8187,41.8867,197900.0
2011-10-19 13:10:00,67.81,67.92,67.75,67.78,407000.0,41.8805,41.9484,41.8434,41.862,407000.0
2011-10-19 13:20:00,67.77,67.87,67.73,67.74,276500.0,41.8558,41.9176,41.8311,41.8373,276500.0
2011-10-19 13:30:00,67.73,67.75,67.55,67.55,385200.0,41.8311,41.8434,41.7199,41.7199,385200.0
2011-10-19 13:40:00,67.53,67.78,67.43,67.58,1834200.0,41.7076,41.862,41.6458,41.7384,1834200.0
2011-10-19 13:50:00,67.58,67.71,67.49,67.68,160500.0,41.7384,41.8187,41.6829,41.8002,160500.0
2011-10-19 14:00:00,67.69,67.75,67.07,67.07,1072900.0,41.8064,41.8434,41.4235,41.4235,1072900.0
2011-10-19 14:10:00,67.08,67.22,66.93,67.03,1123400.0,41.4296,41.5161,41.337,41.3988,1123400.0
2011-10-19 14:20:00,67.02,67.1,66.8,66.84,497700.0,41.3926,41.442,41.2567,41.2814,497700.0
2011-10-19 14:30:00,66.83,66.98,66.72,66.96,821600.0,41.2752,41.3679,41.2073,41.3555,821600.0
2011-10-19 14:40:00,66.96,67.12,66.78,67.05,504600.0,41.3555,41.4543,41.2444,41.4111,504600.0
2011-10-19 14:50:00,67.04,67.04,66.7,66.76,455700.0,41.4049,41.4049,41.1949,41.232,455700.0
2011-10-19 15:00:00,66.76,66.8,66.48,66.64,1030500.0,41.232,41.2567,41.0591,41.1579,1030500.0
2011-10-19 15:10:00,66.64,66.85,66.49,66.78,536800.0,41.1579,41.2876,41.0652,41.2444,536800.0
2011-10-19 15:20:00,66.77,66.85,66.63,66.63,437200.0,41.2382,41.2876,41.1517,41.1517,437200.0
2011-10-19 15:30:00,66.63,66.95,66.62,66.75,531600.0,41.1517,41.3493,41.1455,41.2258,531600.0
2011-10-19 15:40:00,66.76,67.02,66.51,66.97,1163200.0,41.232,41.3926,41.0776,41.3617,1163200.0
2011-10-19 15:50:00,66.97,66.97,66.73,66.81,967400.0,41.3617,41.3617,41.2135,41.2629,967400.0
2011-10-20 09:30:00,66.75,66.93,66.34,66.51,662600.0,41.2258,41.337,40.9726,41.0776,662600.0
2011-10-20 09:40:00,66.49,67.07,66.33,66.99,826900.0,41.0652,41.4235,40.9664,41.3741,826900.0
2011-10-20 09:50:00,67.01,67.08,66.77,66.81,470500.0,41.3864,41.4296,41.2382,41.2629,470500.0
2011-10-20 10:00:00,66.86,67.39,66.86,67.17,716300.0,41.2938,41.6211,41.2938,41.4852,716300.0
2011-10-20 10:10:00,67.14,67.61,67.13,67.44,712500.0,41.4667,41.757,41.4605,41.652,712500.0
2011-10-20 10:20:00,67.41,67.49,66.91,67.09,514400.0,41.6335,41.6829,41.3246,41.4358,514400.0
2011-10-20 10:30:00,67.08,67.28,66.96,67.25,393300.0,41.4296,41.5532,41.3555,41.5346,393300.0
2011-10-20 10:40:00,67.29,67.3,67.06,67.06,249900.0,41.5593,41.5655,41.4173,41.4173,249900.0
2011-10-20 10:50:00,67.07,67.11,66.68,66.68,478300.0,41.4235,41.4482,41.1826,41.1826,478300.0
2011-10-20 11:00:00,66.68,66.71,66.47,66.7,882200.0,41.1826,41.2011,41.0529,41.1949,882200.0
2011-10-20 11:10:00,66.67,66.73,66.3,66.32,574600.0,41.1764,41.2135,40.9479,40.9603,574600.0
2011-10-20 11:20:00,66.32,66.7,66.28,66.64,353700.0,40.9603,41.1949,40.9355,41.1579,353700.0
2011-10-20 11:30:00,66.63,66.84,66.48,66.75,379700.0,41.1517,41.2814,41.0591,41.2258,379700.0
2011-10-20 11:40:00,66.75,66.8,66.56,66.66,502300.0,41.2258,41.2567,41.1085,41.1702,502300.0
2011-10-20 11:50:00,66.66,66.66,66.24,66.38,603300.0,41.1702,41.1702,40.9108,40.9973,603300.0
2011-10-20 12:00:00,66.38,66.42,66.11,66.15,487200.0,40.9973,41.022,40.8306,40.8553,487200.0
2011-10-20 12:10:00,66.15,66.18,65.96,65.98,822500.0,40.8553,40.8738,40.7379,40.7503,822500.0
2011-10-20 12:20:00,65.98,66.18,65.92,66.17,663900.0,40.7503,40.8738,40.7132,40.8676,663900.0
2011-10-20 12:30:00,66.17,66.39,66.15,66.31,565500.0,40.8676,41.0035,40.8553,40.9541,565500.0
2011-10-20 12:40:00,66.32,66.37,66.27,66.31,258900.0,40.9603,40.9911,40.9294,40.9541,258900.0
2011-10-20 12:50:00,66.31,66.76,66.28,66.64,478200.0,40.9541,41.232,40.9355,41.1579,478200.0
2011-10-20 13:00:00,66.65,66.82,66.55,66.67,486900.0,41.1641,41.2691,41.1023,41.1764,486900.0
2011-10-20 13:10:00,66.67,67.02,66.64,66.98,377600.0,41.1764,41.3926,41.1579,41.3679,377600.0
2011-10-20 13:20:00,66.98,67.37,66.98,67.09,781600.0,41.3679,41.6087,41.3679,41.4358,781600.0
2011-10-20 13:30:00,67.09,67.2,66.88,66.88,299600.0,41.4358,41.5038,41.3061,41.3061,299600.0
2011-10-20 13:40:00,66.88,67.1,66.7,66.98,865600.0,41.3061,41.442,41.1949,41.3679,865600.0
2011-10-20 13:50:00,66.99,67.17,66.85,66.86,370900.0,41.3741,41.4852,41.2876,41.2938,370900.0
2011-10-20 14:00:00,66.86,67.02,66.71,66.73,255400.0,41.2938,41.3926,41.2011,41.2135,255400.0
2011-10-20 14:10:00,66.74,66.79,66.62,66.73,301500.0,41.2197,41.2505,41.1455,41.2135,301500.0
2011-10-20 14:20:00,66.73,67.01,66.69,66.94,227600.0,41.2135,41.3864,41.1888,41.3432,227600.0
2011-10-20 14:30:00,66.93,67.32,66.81,67.31,325700.0,41.337,41.5779,41.2629,41.5717,325700.0
2011-10-20 14:40:00,67.3,67.39,67.2,67.31,450400.0,41.5655,41.6211,41.5038,41.5717,450400.0
2011-10-20 14:50:00,67.31,67.54,67.29,67.35,498700.0,41.5717,41.7137,41.5593,41.5964,498700.0
2011-10-20 15:00:00,67.36,67.41,67.23,67.31,318500.0,41.6026,41.6335,41.5223,41.5717,318500.0
2011-10-20 15:10:00,67.31,67.33,66.92,67.14,1660300.0,41.5717,41.584,41.3308,41.4667,1660300.0
2011-10-20 15:20:00,67.13,67.15,66.77,66.93,433200.0,41.4605,41.4729,41.2382,41.337,433200.0
2011-10-20 15:30:00,66.92,67.14,66.87,67.02,368200.0,41.3308,41.4667,41.2999,41.3926,368200.0
2011-10-20 15:40:00,67.02,67.41,67.02,67.41,531000.0,41.3926,41.6335,41.3926,41.6335,531000.0
2011-10-20 15:50:00,67.41,67.45,67.21,67.27,666500.0,41.6335,41.6582,41.5099,41.547,666500.0
2011-10-21 09:30:00,68.04,68.15,67.87,68.03,641500.0,42.0226,42.0905,41.9176,42.0164,641500.0
2011-10-21 09:40:00,68.03,68.35,68.02,68.31,844700.0,42.0164,42.214,42.0102,42.1893,844700.0
2011-10-21 09:50:00,68.32,68.51,68.25,68.48,544000.0,42.1955,42.3128,42.1522,42.2943,544000.0
2011-10-21 10:00:00,68.47,68.56,68.4,68.52,406000.0,42.2881,42.3437,42.2449,42.319,406000.0
2011-10-21 10:10:00,68.51,68.75,68.47,68.74,678000.0,42.3128,42.4611,42.2881,42.4549,678000.0
2011-10-21 10:20:00,68.74,68.83,68.66,68.75,778500.0,42.4549,42.5105,42.4055,42.4611,778500.0
2011-10-21 10:30:00,68.76,68.82,68.61,68.64,625700.0,42.4672,42.5043,42.3746,42.3931,625700.0
2011-10-21 10:40:00,68.64,68.67,68.53,68.65,504200.0,42.3931,42.4116,42.3252,42.3993,504200.0
2011-10-21 10:50:00,68.65,68.68,68.43,68.61,457100.0,42.3993,42.4178,42.2634,42.3746,457100.0
2011-10-21 11:00:00,68.6,68.6,68.26,68.29,473100.0,42.3684,42.3684,42.1584,42.177,473100.0
2011-10-21 11:10:00,68.28,68.52,68.28,68.44,673200.0,42.1708,42.319,42.1708,42.2696,673200.0
2011-10-21 11:20:00,68.45,68.5,68.4,68.45,472900.0,42.2758,42.3067,42.2449,42.2758,472900.0
2011-10-21 11:30:00,68.46,68.55,68.43,68.45,459200.0,42.2819,42.3375,42.2634,42.2758,459200.0
2011-10-21 11:40:00,68.46,68.62,68.45,68.49,624800.0,42.2819,42.3808,42.2758,42.3005,624800.0
2011-10-21 11:50:00,68.49,68.58,68.42,68.43,440400.0,42.3005,42.3561,42.2572,42.2634,440400.0
2011-10-21 12:00:00,68.43,68.44,68.28,68.3,292800.0,42.2634,42.2696,42.1708,42.1831,292800.0
2011-10-21 12:10:00,68.3,68.35,68.26,68.26,216500.0,42.1831,42.214,42.1584,42.1584,216500.0
2011-10-21 12:20:00,68.25,68.3,68.2,68.29,407300.0,42.1522,42.1831,42.1214,42.177,407300.0
2011-10-21 12:30:00,68.28,68.3,68.04,68.08,314300.0,42.1708,42.1831,42.0226,42.0473,314300.0
2011-10-21 12:40:00,68.09,68.18,68.09,68.1,162900.0,42.0534,42.109,42.0534,42.0596,162900.0
2011-10-21 12:50:00,68.09,68.16,68.04,68.04,86700.0,42.0534,42.0967,42.0226,42.0226,86700.0
2011-10-21 13:00:00,68.03,68.03,67.87,67.89,619200.0,42.0164,42.0164,41.9176,41.9299,619200.0
2011-10-21 13:10:00,67.88,67.96,67.71,67.94,521100.0,41.9237,41.9731,41.8187,41.9608,521100.0
2011-10-21 13:20:00,67.93,68.07,67.82,67.84,317300.0,41.9546,42.0411,41.8867,41.899,317300.0
2011-10-21 13:30:00,67.83,67.97,67.76,67.91,287500.0,41.8929,41.9793,41.8496,41.9423,287500.0
2011-10-21 13:40:00,67.91,67.96,67.78,67.92,262900.0,41.9423,41.9731,41.862,41.9484,262900.0
2011-10-21 13:50:00,67.92,67.99,67.8,67.83,490600.0,41.9484,41.9917,41.8743,41.8929,490600.0
2011-10-21 14:00:00,67.83,68.19,67.78,68.11,560600.0,41.8929,42.1152,41.862,42.0658,560600.0
2011-10-21 14:10:00,68.11,68.17,68.03,68.06,275300.0,42.0658,42.1028,42.0164,42.0349,275300.0
2011-10-21 14:20:00,68.06,68.19,68.01,68.01,283800.0,42.0349,42.1152,42.004,42.004,283800.0
2011-10-21 14:30:00,68.01,68.07,67.92,68.06,635400.0,42.004,42.0411,41.9484,42.0349,635400.0
2011-10-21 14:40:00,68.05,68.23,68.05,68.15,287500.0,42.0287,42.1399,42.0287,42.0905,287500.0
2011-10-21 14:50:00,68.15,68.28,68.13,68.28,333600.0,42.0905,42.1708,42.0781,42.1708,333600.0
2011-10-21 15:00:00,68.29,68.41,68.24,68.31,399400.0,42.177,42.2511,42.1461,42.1893,399400.0
2011-10-21 15:10:00,68.32,68.35,68.21,68.23,360300.0,42.1955,42.214,42.1275,42.1399,360300.0
2011-10-21 15:20:00,68.23,68.37,68.22,68.23,590900.0,42.1399,42.2264,42.1337,42.1399,590900.0
2011-10-21 15:30:00,68.23,68.31,68.18,68.21,618500.0,42.1399,42.1893,42.109,42.1275,618500.0
2011-10-21 15:40:00,68.2,68.37,68.12,68.37,639500.0,42.1214,42.2264,42.072,42.2264,639500.0
2011-10-21 15:50:00,68.36,68.55,68.32,68.51,3055700.0,42.2202,42.3375,42.1955,42.3128,3055700.0
2011-10-24 09:30:00,68.75,68.95,68.57,68.93,527600.0,42.4611,42.5846,42.3499,42.5722,527600.0
2011-10-24 09:40:00,68.93,69.2,68.91,69.17,1090800.0,42.5722,42.739,42.5599,42.7205,1090800.0
2011-10-24 09:50:00,69.17,69.19,68.82,68.94,725600.0,42.7205,42.7328,42.5043,42.5784,725600.0
2011-10-24 10:00:00,68.92,68.95,68.72,68.93,445300.0,42.5661,42.5846,42.4425,42.5722,445300.0
2011-10-24 10:10:00,68.94,69.24,68.93,69.21,582000.0,42.5784,42.7637,42.5722,42.7452,582000.0
2011-10-24 10:20:00,69.2,69.33,69.14,69.21,440500.0,42.739,42.8193,42.7019,42.7452,440500.0
2011-10-24 10:30:00,69.21,69.29,69.15,69.25,683100.0,42.7452,42.7946,42.7081,42.7699,683100.0
2011-10-24 10:40:00,69.25,69.28,69.1,69.15,880000.0,42.7699,42.7884,42.6772,42.7081,880000.0
2011-10-24 10:50:00,69.14,69.19,69.05,69.13,565500.0,42.7019,42.7328,42.6463,42.6958,565500.0
2011-10-24 11:00:00,69.13,69.27,69.09,69.24,493700.0,42.6958,42.7822,42.671,42.7637,493700.0
2011-10-24 11:10:00,69.23,69.42,69.14,69.37,686700.0,42.7575,42.8749,42.7019,42.844,686700.0
2011-10-24 11:20:00,69.37,69.63,69.36,69.58,1041900.0,42.844,43.0046,42.8378,42.9737,1041900.0
2011-10-24 11:30:00,69.58,69.59,69.47,69.54,658800.0,42.9737,42.9799,42.9057,42.949,658800.0
2011-10-24 11:40:00,69.55,69.56,69.44,69.48,607400.0,42.9551,42.9613,42.8872,42.9119,607400.0
2011-10-24 11:50:00,69.48,69.48,69.27,69.31,747900.0,42.9119,42.9119,42.7822,42.8069,747900.0
2011-10-24 12:00:00,69.32,69.32,69.21,69.31,183800.0,42.8131,42.8131,42.7452,42.8069,183800.0
2011-10-24 12:10:00,69.32,69.33,69.21,69.21,235700.0,42.8131,42.8193,42.7452,42.7452,235700.0
2011-10-24 12:20:00,69.2,69.31,69.2,69.31,271900.0,42.739,42.8069,42.739,42.8069,271900.0
2011-10-24 12:30:00,69.31,69.34,69.14,69.17,409100.0,42.8069,42.8255,42.7019,42.7205,409100.0
2011-10-24 12:40:00,69.17,69.21,69.08,69.12,462100.0,42.7205,42.7452,42.6649,42.6896,462100.0
2011-10-24 12:50:00,69.12,69.2,69.08,69.2,222200.0,42.6896,42.739,42.6649,42.739,222200.0
2011-10-24 13:00:00,69.21,69.26,69.15,69.21,174100.0,42.7452,42.776,42.7081,42.7452,174100.0
2011-10-24 13:10:00,69.21,69.34,69.21,69.31,89300.0,42.7452,42.8255,42.7452,42.8069,89300.0
2011-10-24 13:20:00,69.31,69.35,69.27,69.32,89300.0,42.8069,42.8316,42.7822,42.8131,89300.0
2011-10-24 13:30:00,69.32,69.37,69.28,69.34,430500.0,42.8131,42.844,42.7884,42.8255,430500.0
2011-10-24 13:40:00,69.34,69.6,69.34,69.58,488500.0,42.8255,42.986,42.8255,42.9737,488500.0
2011-10-24 13:50:00,69.58,69.6,69.51,69.52,437400.0,42.9737,42.986,42.9304,42.9366,437400.0
2011-10-24 14:00:00,69.52,69.53,69.37,69.4,631300.0,42.9366,42.9428,42.844,42.8625,631300.0
2011-10-24 14:10:00,69.41,69.43,69.22,69.28,501300.0,42.8687,42.881,42.7513,42.7884,501300.0
2011-10-24 14:20:00,69.28,69.39,69.26,69.28,262900.0,42.7884,42.8563,42.776,42.7884,262900.0
2011-10-24 14:30:00,69.28,69.41,69.27,69.41,232700.0,42.7884,42.8687,42.7822,42.8687,232700.0
2011-10-24 14:40:00,69.41,69.43,69.32,69.41,204100.0,42.8687,42.881,42.8131,42.8687,204100.0
2011-10-24 14:50:00,69.41,69.46,69.36,69.44,244400.0,42.8687,42.8996,42.8378,42.8872,244400.0
2011-10-24 15:00:00,69.45,69.61,69.45,69.5,538300.0,42.8934,42.9922,42.8934,42.9243,538300.0
2011-10-24 15:10:00,69.5,69.5,69.27,69.4,765000.0,42.9243,42.9243,42.7822,42.8625,765000.0
2011-10-24 15:20:00,69.39,69.42,69.16,69.2,619600.0,42.8563,42.8749,42.7143,42.739,619600.0
2011-10-24 15:30:00,69.2,69.41,69.15,69.3,806700.0,42.739,42.8687,42.7081,42.8007,806700.0
2011-10-24 15:40:00,69.31,69.51,69.23,69.27,1096700.0,42.8069,42.9304,42.7575,42.7822,1096700.0
2011-10-24 15:50:00,69.26,69.54,69.2,69.48,1880900.0,42.776,42.949,42.739,42.9119,1880900.0
2011-10-25 09:30:00,69.28,69.41,67.5,68.04,1757800.0,42.7884,42.8687,41.689,42.0226,1757800.0
2011-10-25 09:40:00,68.05,68.93,68.04,68.71,1304200.0,42.0287,42.5722,42.0226,42.4364,1304200.0
2011-10-25 09:50:00,68.7,68.86,68.54,68.7,710500.0,42.4302,42.529,42.3314,42.4302,710500.0
2011-10-25 10:00:00,68.72,68.8,68.1,68.33,1690500.0,42.4425,42.4919,42.0596,42.2017,1690500.0
2011-10-25 10:10:00,68.32,68.7,68.26,68.55,501000.0,42.1955,42.4302,42.1584,42.3375,501000.0
2011-10-25 10:20:00,68.57,68.84,68.52,68.76,743700.0,42.3499,42.5166,42.319,42.4672,743700.0
2011-10-25 10:30:00,68.77,68.94,68.57,68.92,919500.0,42.4734,42.5784,42.3499,42.5661,919500.0
2011-10-25 10:40:00,68.93,69.0,68.69,68.77,603100.0,42.5722,42.6155,42.424,42.4734,603100.0
2011-10-25 10:50:00,68.77,68.77,68.32,68.39,673100.0,42.4734,42.4734,42.1955,42.2387,673100.0
2011-10-25 11:00:00,68.39,68.54,68.17,68.24,366500.0,42.2387,42.3314,42.1028,42.1461,366500.0
2011-10-25 11:10:00,68.24,68.42,68.16,68.22,375600.0,42.1461,42.2572,42.0967,42.1337,375600.0
2011-10-25 11:20:00,68.23,68.41,68.16,68.37,270900.0,42.1399,42.2511,42.0967,42.2264,270900.0
2011-10-25 11:30:00,68.36,68.57,68.3,68.52,312200.0,42.2202,42.3499,42.1831,42.319,312200.0
2011-10-25 11:40:00,68.53,68.54,68.41,68.51,242500.0,42.3252,42.3314,42.2511,42.3128,242500.0
2011-10-25 11:50:00,68.47,68.65,68.43,68.61,200000.0,42.2881,42.3993,42.2634,42.3746,200000.0
2011-10-25 12:00:00,68.59,68.82,68.49,68.79,344000.0,42.3622,42.5043,42.3005,42.4858,344000.0
2011-10-25 12:10:00,68.79,68.98,68.77,68.97,167500.0,42.4858,42.6031,42.4734,42.5969,167500.0
2011-10-25 12:20:00,68.97,69.05,68.9,68.99,203800.0,42.5969,42.6463,42.5537,42.6093,203800.0
2011-10-25 12:30:00,68.99,69.06,68.87,68.9,210400.0,42.6093,42.6525,42.5352,42.5537,210400.0
2011-10-25 12:40:00,68.9,68.9,68.65,68.68,338400.0,42.5537,42.5537,42.3993,42.4178,338400.0
2011-10-25 12:50:00,68.67,68.73,68.65,68.67,178100.0,42.4116,42.4487,42.3993,42.4116,178100.0
2011-10-25 13:00:00,68.66,68.93,68.66,68.85,164800.0,42.4055,42.5722,42.4055,42.5228,164800.0
2011-10-25 13:10:00,68.85,68.89,68.78,68.87,123900.0,42.5228,42.5475,42.4796,42.5352,123900.0
2011-10-25 13:20:00,68.87,68.96,68.71,68.73,184200.0,42.5352,42.5908,42.4364,42.4487,184200.0
2011-10-25 13:30:00,68.73,68.76,68.61,68.64,269200.0,42.4487,42.4672,42.3746,42.3931,269200.0
2011-10-25 13:40:00,68.63,68.64,68.52,68.54,220900.0,42.3869,42.3931,42.319,42.3314,220900.0
2011-10-25 13:50:00,68.54,68.77,68.54,68.74,213000.0,42.3314,42.4734,42.3314,42.4549,213000.0
2011-10-25 14:00:00,68.73,68.73,68.43,68.52,406900.0,42.4487,42.4487,42.2634,42.319,406900.0
2011-10-25 14:10:00,68.51,68.51,68.32,68.4,439900.0,42.3128,42.3128,42.1955,42.2449,439900.0
2011-10-25 14:20:00,68.4,68.52,68.31,68.45,339700.0,42.2449,42.319,42.1893,42.2758,339700.0
2011-10-25 14:30:00,68.45,68.48,68.33,68.42,282800.0,42.2758,42.2943,42.2017,42.2572,282800.0
2011-10-25 14:40:00,68.4,68.69,68.37,68.59,399800.0,42.2449,42.424,42.2264,42.3622,399800.0
2011-10-25 14:50:00,68.59,68.66,68.49,68.65,228200.0,42.3622,42.4055,42.3005,42.3993,228200.0
2011-10-25 15:00:00,68.65,68.86,68.64,68.67,649400.0,42.3993,42.529,42.3931,42.4116,649400.0
2011-10-25 15:10:00,68.66,68.68,68.42,68.42,390400.0,42.4055,42.4178,42.2572,42.2572,390400.0
2011-10-25 15:20:00,68.43,68.45,68.17,68.31,597600.0,42.2634,42.2758,42.1028,42.1893,597600.0
2011-10-25 15:30:00,68.33,68.5,68.23,68.28,783700.0,42.2017,42.3067,42.1399,42.1708,783700.0
2011-10-25 15:40:00,68.28,68.35,67.99,68.07,901500.0,42.1708,42.214,41.9917,42.0411,901500.0
2011-10-25 15:50:00,68.08,68.08,67.76,67.96,1636800.0,42.0473,42.0473,41.8496,41.9731,1636800.0
2011-10-26 09:30:00,69.04,69.19,68.7,68.75,620700.0,42.6402,42.7328,42.4302,42.4611,620700.0
2011-10-26 09:40:00,68.76,68.97,68.69,68.75,442600.0,42.4672,42.5969,42.424,42.4611,442600.0
2011-10-26 09:50:00,68.76,68.8,68.62,68.71,369200.0,42.4672,42.4919,42.3808,42.4364,369200.0
2011-10-26 10:00:00,68.72,68.78,68.37,68.42,643200.0,42.4425,42.4796,42.2264,42.2572,643200.0
2011-10-26 10:10:00,68.43,68.47,68.2,68.42,521000.0,42.2634,42.2881,42.1214,42.2572,521000.0
2011-10-26 10:20:00,68.43,68.53,68.27,68.42,418400.0,42.2634,42.3252,42.1646,42.2572,418400.0
2011-10-26 10:30:00,68.42,68.43,68.04,68.2,835900.0,42.2572,42.2634,42.0226,42.1214,835900.0
2011-10-26 10:40:00,68.2,68.21,67.57,67.57,492100.0,42.1214,42.1275,41.7323,41.7323,492100.0
2011-10-26 10:50:00,67.57,67.79,67.49,67.74,576900.0,41.7323,41.8681,41.6829,41.8373,576900.0
2011-10-26 11:00:00,67.73,68.1,67.71,67.99,352800.0,41.8311,42.0596,41.8187,41.9917,352800.0
2011-10-26 11:10:00,67.99,68.24,67.97,68.14,286700.0,41.9917,42.1461,41.9793,42.0843,286700.0
2011-10-26 11:20:00,68.15,68.15,67.86,68.06,337100.0,42.0905,42.0905,41.9114,42.0349,337100.0
2011-10-26 11:30:00,68.05,68.19,68.05,68.06,129900.0,42.0287,42.1152,42.0287,42.0349,129900.0
2011-10-26 11:40:00,68.06,68.41,68.05,68.3,366700.0,42.0349,42.2511,42.0287,42.1831,366700.0
2011-10-26 11:50:00,68.3,68.41,68.29,68.29,154900.0,42.1831,42.2511,42.177,42.177,154900.0
2011-10-26 12:00:00,68.29,68.47,68.28,68.38,175600.0,42.177,42.2881,42.1708,42.2325,175600.0
2011-10-26 12:10:00,68.38,68.42,68.24,68.39,141700.0,42.2325,42.2572,42.1461,42.2387,141700.0
2011-10-26 12:20:00,68.4,68.46,68.25,68.4,244500.0,42.2449,42.2819,42.1522,42.2449,244500.0
2011-10-26 12:30:00,68.36,68.51,68.31,68.44,155300.0,42.2202,42.3128,42.1893,42.2696,155300.0
2011-10-26 12:40:00,68.45,68.5,68.36,68.41,179100.0,42.2758,42.3067,42.2202,42.2511,179100.0
2011-10-26 12:50:00,68.41,68.45,68.25,68.31,276800.0,42.2511,42.2758,42.1522,42.1893,276800.0
2011-10-26 13:00:00,68.31,68.31,68.08,68.09,245800.0,42.1893,42.1893,42.0473,42.0534,245800.0
2011-10-26 13:10:00,68.09,68.16,68.02,68.15,257200.0,42.0534,42.0967,42.0102,42.0905,257200.0
2011-10-26 13:20:00,68.14,68.35,68.11,68.34,217200.0,42.0843,42.214,42.0658,42.2078,217200.0
2011-10-26 13:30:00,68.35,68.85,68.35,68.79,437600.0,42.214,42.5228,42.214,42.4858,437600.0
2011-10-26 13:40:00,68.79,68.94,68.67,68.85,364100.0,42.4858,42.5784,42.4116,42.5228,364100.0
2011-10-26 13:50:00,68.84,69.0,68.63,68.87,584600.0,42.5166,42.6155,42.3869,42.5352,584600.0
2011-10-26 14:00:00,68.88,69.14,68.82,69.07,371500.0,42.5413,42.7019,42.5043,42.6587,371500.0
2011-10-26 14:10:00,69.06,69.09,68.72,68.73,283300.0,42.6525,42.671,42.4425,42.4487,283300.0
2011-10-26 14:20:00,68.74,68.95,68.73,68.9,267300.0,42.4549,42.5846,42.4487,42.5537,267300.0
2011-10-26 14:30:00,68.91,69.31,68.83,69.28,433400.0,42.5599,42.8069,42.5105,42.7884,433400.0
2011-10-26 14:40:00,69.27,69.27,69.0,69.09,338400.0,42.7822,42.7822,42.6155,42.671,338400.0
2011-10-26 14:50:00,69.08,69.13,68.94,69.06,550200.0,42.6649,42.6958,42.5784,42.6525,550200.0
2011-10-26 15:00:00,69.07,69.23,69.04,69.12,394100.0,42.6587,42.7575,42.6402,42.6896,394100.0
2011-10-26 15:10:00,69.12,69.39,69.07,69.24,463400.0,42.6896,42.8563,42.6587,42.7637,463400.0
2011-10-26 15:20:00,69.24,69.43,69.2,69.42,760100.0,42.7637,42.881,42.739,42.8749,760100.0
2011-10-26 15:30:00,69.4,69.71,69.34,69.59,780700.0,42.8625,43.054,42.8255,42.9799,780700.0
2011-10-26 15:40:00,69.58,69.71,69.33,69.36,685800.0,42.9737,43.054,42.8193,42.8378,685800.0
2011-10-26 15:50:00,69.36,69.5,69.27,69.47,1426500.0,42.8378,42.9243,42.7822,42.9057,1426500.0
2011-10-27 09:30:00,71.36,72.2,71.21,71.84,1775100.0,44.073,44.5918,43.9804,44.3695,1775100.0
2011-10-27 09:40:00,71.86,72.0,71.58,71.6,1462600.0,44.3818,44.4683,44.2089,44.2213,1462600.0
2011-10-27 09:50:00,71.59,71.83,71.48,71.61,1014200.0,44.2151,44.3633,44.1471,44.2274,1014200.0
2011-10-27 10:00:00,71.61,71.68,71.48,71.58,701100.0,44.2274,44.2707,44.1471,44.2089,701100.0
2011-10-27 10:10:00,71.6,71.71,71.51,71.64,598300.0,44.2213,44.2892,44.1657,44.246,598300.0
2011-10-27 10:20:00,71.62,71.66,71.3,71.37,680900.0,44.2336,44.2583,44.036,44.0792,680900.0
2011-10-27 10:30:00,71.37,71.39,71.18,71.23,649100.0,44.0792,44.0916,43.9619,43.9927,649100.0
2011-10-27 10:40:00,71.2,71.43,71.2,71.37,524800.0,43.9742,44.1163,43.9742,44.0792,524800.0
2011-10-27 10:50:00,71.38,71.59,71.29,71.58,374200.0,44.0854,44.2151,44.0298,44.2089,374200.0
2011-10-27 11:00:00,71.58,71.71,71.51,71.63,423700.0,44.2089,44.2892,44.1657,44.2398,423700.0
2011-10-27 11:10:00,71.64,71.71,71.5,71.51,424300.0,44.246,44.2892,44.1595,44.1657,424300.0
2011-10-27 11:20:00,71.5,71.58,71.41,71.57,554700.0,44.1595,44.2089,44.1039,44.2027,554700.0
2011-10-27 11:30:00,71.57,71.72,71.48,71.68,545700.0,44.2027,44.2954,44.1471,44.2707,545700.0
2011-10-27 11:40:00,71.68,71.77,71.64,71.75,511300.0,44.2707,44.3263,44.246,44.3139,511300.0
2011-10-27 11:50:00,71.76,71.98,71.74,71.95,559500.0,44.3201,44.456,44.3077,44.4374,559500.0
2011-10-27 12:00:00,71.94,72.13,71.94,71.98,769900.0,44.4313,44.5486,44.4313,44.456,769900.0
2011-10-27 12:10:00,71.98,72.04,71.92,72.02,554200.0,44.456,44.493,44.4189,44.4807,554200.0
2011-10-27 12:20:00,72.02,72.04,71.87,71.91,553100.0,44.4807,44.493,44.388,44.4127,553100.0
2011-10-27 12:30:00,71.91,72.0,71.87,71.9,346000.0,44.4127,44.4683,44.388,44.4065,346000.0
2011-10-27 12:40:00,71.89,72.06,71.89,71.93,548900.0,44.4004,44.5054,44.4004,44.4251,548900.0
2011-10-27 12:50:00,71.94,71.97,71.7,71.73,533300.0,44.4313,44.4498,44.283,44.3016,533300.0
2011-10-27 13:00:00,71.73,72.0,71.73,71.9,602400.0,44.3016,44.4683,44.3016,44.4065,602400.0
2011-10-27 13:10:00,71.91,72.16,71.91,72.08,662100.0,44.4127,44.5671,44.4127,44.5177,662100.0
2011-10-27 13:20:00,72.09,72.19,72.02,72.15,474700.0,44.5239,44.5857,44.4807,44.5609,474700.0
2011-10-27 13:30:00,72.17,72.25,72.12,72.23,601900.0,44.5733,44.6227,44.5424,44.6104,601900.0
2011-10-27 13:40:00,72.24,72.28,72.17,72.28,505700.0,44.6165,44.6412,44.5733,44.6412,505700.0
2011-10-27 13:50:00,72.28,72.46,72.27,72.41,795500.0,44.6412,44.7524,44.6351,44.7215,795500.0
2011-10-27 14:00:00,72.41,72.51,72.3,72.32,481200.0,44.7215,44.7833,44.6536,44.6659,481200.0
2011-10-27 14:10:00,72.32,72.41,72.23,72.35,518800.0,44.6659,44.7215,44.6104,44.6845,518800.0
2011-10-27 14:20:00,72.36,72.59,72.35,72.59,340800.0,44.6906,44.8327,44.6845,44.8327,340800.0
2011-10-27 14:30:00,72.59,72.77,72.5,72.73,491300.0,44.8327,44.9439,44.7771,44.9192,491300.0
2011-10-27 14:40:00,72.74,72.88,72.7,72.7,517900.0,44.9253,45.0118,44.9006,44.9006,517900.0
2011-10-27 14:50:00,72.7,72.8,72.6,72.71,429700.0,44.9006,44.9624,44.8389,44.9068,429700.0
2011-10-27 15:00:00,72.72,72.92,72.68,72.82,449600.0,44.913,45.0365,44.8883,44.9748,449600.0
2011-10-27 15:10:00,72.82,72.98,72.8,72.97,530200.0,44.9748,45.0736,44.9624,45.0674,530200.0
2011-10-27 15:20:00,72.97,73.19,72.91,72.91,856700.0,45.0674,45.2033,45.0303,45.0303,856700.0
2011-10-27 15:30:00,72.91,73.03,72.65,72.73,673500.0,45.0303,45.1045,44.8698,44.9192,673500.0
2011-10-27 15:40:00,72.72,72.85,72.39,72.55,1175000.0,44.913,44.9933,44.7092,44.808,1175000.0
2011-10-27 15:50:00,72.56,72.6,72.2,72.57,2437100.0,44.8142,44.8389,44.5918,44.8203,2437100.0
2011-10-28 09:30:00,71.69,72.09,71.6,72.07,1076400.0,44.2768,44.5239,44.2213,44.5115,1076400.0
2011-10-28 09:40:00,72.08,72.36,72.05,72.14,736900.0,44.5177,44.6906,44.4992,44.5548,736900.0
2011-10-28 09:50:00,72.14,72.41,72.05,72.39,859500.0,44.5548,44.7215,44.4992,44.7092,859500.0
2011-10-28 10:00:00,72.37,72.44,72.12,72.27,605600.0,44.6968,44.7401,44.5424,44.6351,605600.0
2011-10-28 10:10:00,72.26,72.53,72.19,72.4,503800.0,44.6289,44.7956,44.5857,44.7154,503800.0
2011-10-28 10:20:00,72.4,72.62,72.37,72.52,337700.0,44.7154,44.8512,44.6968,44.7895,337700.0
2011-10-28 10:30:00,72.53,72.9,72.51,72.9,429300.0,44.7956,45.0242,44.7833,45.0242,429300.0
2011-10-28 10:40:00,72.9,72.91,72.73,72.82,444000.0,45.0242,45.0303,44.9192,44.9748,444000.0
2011-10-28 10:50:00,72.83,72.92,72.71,72.81,302700.0,44.9809,45.0365,44.9068,44.9686,302700.0
2011-10-28 11:00:00,72.81,73.09,72.81,73.04,506900.0,44.9686,45.1415,44.9686,45.1106,506900.0
2011-10-28 11:10:00,73.03,73.09,72.83,72.87,336500.0,45.1045,45.1415,44.9809,45.0056,336500.0
2011-10-28 11:20:00,72.89,73.01,72.84,73.0,487200.0,45.018,45.0921,44.9871,45.0859,487200.0
2011-10-28 11:30:00,73.0,73.17,72.89,72.94,465800.0,45.0859,45.1909,45.018,45.0489,465800.0
2011-10-28 11:40:00,72.93,72.93,72.67,72.71,319400.0,45.0427,45.0427,44.8821,44.9068,319400.0
2011-10-28 11:50:00,72.71,72.72,72.36,72.42,369200.0,44.9068,44.913,44.6906,44.7277,369200.0
2011-10-28 12:00:00,72.41,72.59,72.38,72.56,349200.0,44.7215,44.8327,44.703,44.8142,349200.0
2011-10-28 12:10:00,72.57,72.69,72.55,72.61,327000.0,44.8203,44.8945,44.808,44.8451,327000.0
2011-10-28 12:20:00,72.61,72.67,72.37,72.43,281500.0,44.8451,44.8821,44.6968,44.7339,281500.0
2011-10-28 12:30:00,72.42,72.57,72.4,72.46,213700.0,44.7277,44.8203,44.7154,44.7524,213700.0
2011-10-28 12:40:00,72.45,72.59,72.39,72.59,295400.0,44.7462,44.8327,44.7092,44.8327,295400.0
2011-10-28 12:50:00,72.6,72.72,72.55,72.71,352100.0,44.8389,44.913,44.808,44.9068,352100.0
2011-10-28 13:00:00,72.71,72.79,72.61,72.66,297700.0,44.9068,44.9562,44.8451,44.8759,297700.0
2011-10-28 13:10:00,72.65,72.8,72.64,72.76,289400.0,44.8698,44.9624,44.8636,44.9377,289400.0
2011-10-28 13:20:00,72.77,72.96,72.76,72.88,499700.0,44.9439,45.0612,44.9377,45.0118,499700.0
2011-10-28 13:30:00,72.89,72.91,72.8,72.84,276000.0,45.018,45.0303,44.9624,44.9871,276000.0
2011-10-28 13:40:00,72.84,72.86,72.71,72.73,424200.0,44.9871,44.9995,44.9068,44.9192,424200.0
2011-10-28 13:50:00,72.73,72.93,72.72,72.89,253700.0,44.9192,45.0427,44.913,45.018,253700.0
2011-10-28 14:00:00,72.9,72.96,72.74,72.91,327200.0,45.0242,45.0612,44.9253,45.0303,327200.0
2011-10-28 14:10:00,72.91,72.92,72.73,72.73,314900.0,45.0303,45.0365,44.9192,44.9192,314900.0
2011-10-28 14:20:00,72.74,72.74,72.65,72.69,243100.0,44.9253,44.9253,44.8698,44.8945,243100.0
2011-10-28 14:30:00,72.69,72.79,72.6,72.63,326300.0,44.8945,44.9562,44.8389,44.8574,326300.0
2011-10-28 14:40:00,72.63,72.73,72.61,72.66,219600.0,44.8574,44.9192,44.8451,44.8759,219600.0
2011-10-28 14:50:00,72.67,72.76,72.59,72.65,326400.0,44.8821,44.9377,44.8327,44.8698,326400.0
2011-10-28 15:00:00,72.67,72.88,72.63,72.82,507000.0,44.8821,45.0118,44.8574,44.9748,507000.0
2011-10-28 15:10:00,72.82,72.82,72.68,72.71,460600.0,44.9748,44.9748,44.8883,44.9068,460600.0
2011-10-28 15:20:00,72.72,72.84,72.72,72.84,282600.0,44.913,44.9871,44.913,44.9871,282600.0
2011-10-28 15:30:00,72.84,72.98,72.72,72.96,350500.0,44.9871,45.0736,44.913,45.0612,350500.0
2011-10-28 15:40:00,72.95,73.05,72.89,73.04,788000.0,45.055,45.1168,45.018,45.1106,788000.0
2011-10-28 15:50:00,73.05,73.13,72.95,72.98,871400.0,45.1168,45.1662,45.055,45.0736,871400.0
2011-10-31 09:30:00,71.8,71.85,71.43,71.45,681900.0,44.3448,44.3757,44.1163,44.1286,681900.0
2011-10-31 09:40:00,71.44,71.46,71.11,71.11,815000.0,44.1224,44.1348,43.9186,43.9186,815000.0
2011-10-31 09:50:00,71.1,71.22,71.03,71.11,1036400.0,43.9125,43.9866,43.8692,43.9186,1036400.0
2011-10-31 10:00:00,71.1,71.26,71.01,71.13,983300.0,43.9125,44.0113,43.8569,43.931,983300.0
2011-10-31 10:10:00,71.12,71.33,71.02,71.03,617000.0,43.9248,44.0545,43.863,43.8692,617000.0
2011-10-31 10:20:00,71.04,71.06,70.77,70.85,530500.0,43.8754,43.8877,43.7086,43.758,530500.0
2011-10-31 10:30:00,70.85,71.22,70.83,71.2,461400.0,43.758,43.9866,43.7457,43.9742,461400.0
2011-10-31 10:40:00,71.2,71.23,71.0,71.03,454400.0,43.9742,43.9927,43.8507,43.8692,454400.0
2011-10-31 10:50:00,71.02,71.21,70.94,70.94,516200.0,43.863,43.9804,43.8136,43.8136,516200.0
2011-10-31 11:00:00,70.94,71.11,70.87,70.96,563200.0,43.8136,43.9186,43.7704,43.826,563200.0
2011-10-31 11:10:00,70.97,71.01,70.59,70.6,625000.0,43.8322,43.8569,43.5975,43.6036,625000.0
2011-10-31 11:20:00,70.59,70.74,70.58,70.63,526700.0,43.5975,43.6901,43.5913,43.6222,526700.0
2011-10-31 11:30:00,70.63,70.75,70.58,70.58,494500.0,43.6222,43.6963,43.5913,43.5913,494500.0
2011-10-31 11:40:00,70.59,70.68,70.58,70.66,210500.0,43.5975,43.6531,43.5913,43.6407,210500.0
2011-10-31 11:50:00,70.65,70.7,70.61,70.64,290100.0,43.6345,43.6654,43.6098,43.6284,290100.0
2011-10-31 12:00:00,70.63,70.7,70.59,70.63,144600.0,43.6222,43.6654,43.5975,43.6222,144600.0
2011-10-31 12:10:00,70.62,70.73,70.52,70.57,257100.0,43.616,43.6839,43.5542,43.5851,257100.0
2011-10-31 12:20:00,70.56,70.59,70.24,70.24,502200.0,43.5789,43.5975,43.3813,43.3813,502200.0
2011-10-31 12:30:00,70.24,70.37,70.19,70.29,644800.0,43.3813,43.4616,43.3504,43.4122,644800.0
2011-10-31 12:40:00,70.28,70.49,70.23,70.48,279900.0,43.406,43.5357,43.3751,43.5295,279900.0
2011-10-31 12:50:00,70.48,70.5,70.34,70.37,174500.0,43.5295,43.5419,43.4431,43.4616,174500.0
2011-10-31 13:00:00,70.38,70.6,70.34,70.46,225900.0,43.4678,43.6036,43.4431,43.5172,225900.0
2011-10-31 13:10:00,70.46,70.62,70.46,70.54,301600.0,43.5172,43.616,43.5172,43.5666,301600.0
2011-10-31 13:20:00,70.54,70.62,70.39,70.4,199100.0,43.5666,43.616,43.4739,43.4801,199100.0
2011-10-31 13:30:00,70.41,70.73,70.38,70.72,266800.0,43.4863,43.6839,43.4678,43.6778,266800.0
2011-10-31 13:40:00,70.72,70.9,70.7,70.88,197200.0,43.6778,43.7889,43.6654,43.7766,197200.0
2011-10-31 13:50:00,70.88,70.91,70.77,70.86,247000.0,43.7766,43.7951,43.7086,43.7642,247000.0
2011-10-31 14:00:00,70.85,70.91,70.8,70.82,139400.0,43.758,43.7951,43.7272,43.7395,139400.0
2011-10-31 14:10:00,70.82,70.86,70.74,70.82,226000.0,43.7395,43.7642,43.6901,43.7395,226000.0
2011-10-31 14:20:00,70.83,70.93,70.73,70.91,217400.0,43.7457,43.8075,43.6839,43.7951,217400.0
2011-10-31 14:30:00,70.9,70.98,70.77,70.82,210700.0,43.7889,43.8383,43.7086,43.7395,210700.0
2011-10-31 14:40:00,70.82,70.92,70.73,70.85,244800.0,43.7395,43.8013,43.6839,43.758,244800.0
2011-10-31 14:50:00,70.85,71.0,70.85,70.92,255200.0,43.758,43.8507,43.758,43.8013,255200.0
2011-10-31 15:00:00,70.91,70.92,70.59,70.6,452100.0,43.7951,43.8013,43.5975,43.6036,452100.0
2011-10-31 15:10:00,70.59,70.7,70.36,70.36,433600.0,43.5975,43.6654,43.4554,43.4554,433600.0
2011-10-31 15:20:00,70.36,70.44,70.25,70.26,312100.0,43.4554,43.5048,43.3875,43.3937,312100.0
2011-10-31 15:30:00,70.27,70.55,70.22,70.42,607200.0,43.3998,43.5728,43.369,43.4925,607200.0
2011-10-31 15:40:00,70.42,70.42,70.0,70.05,995700.0,43.4925,43.4925,43.2331,43.264,995700.0
2011-10-31 15:50:00,70.04,70.23,69.61,69.61,2392800.0,43.2578,43.3751,42.9922,42.9922,2392800.0
2011-11-01 09:30:00,66.98,66.98,66.34,66.75,2601700.0,41.3679,41.3679,40.9726,41.2258,2601700.0
2011-11-01 09:40:00,66.73,67.11,66.61,66.7,2704900.0,41.2135,41.4482,41.1394,41.1949,2704900.0
2011-11-01 09:50:00,66.7,67.24,66.61,67.19,1445400.0,41.1949,41.5285,41.1394,41.4976,1445400.0
2011-11-01 10:00:00,67.17,67.5,66.87,67.49,2026500.0,41.4852,41.689,41.2999,41.6829,2026500.0
2011-11-01 10:10:00,67.5,67.73,67.38,67.53,792900.0,41.689,41.8311,41.6149,41.7076,792900.0
2011-11-01 10:20:00,67.51,67.79,67.4,67.76,848200.0,41.6952,41.8681,41.6273,41.8496,848200.0
2011-11-01 10:30:00,67.75,68.06,67.66,67.84,827000.0,41.8434,42.0349,41.7879,41.899,827000.0
2011-11-01 10:40:00,67.85,67.85,67.46,67.56,941900.0,41.9052,41.9052,41.6643,41.7261,941900.0
2011-11-01 10:50:00,67.57,67.76,67.37,67.39,1343700.0,41.7323,41.8496,41.6087,41.6211,1343700.0
2011-11-01 11:00:00,67.39,67.54,67.14,67.24,1830900.0,41.6211,41.7137,41.4667,41.5285,1830900.0
2011-11-01 11:10:00,67.25,67.59,67.25,67.59,892600.0,41.5346,41.7446,41.5346,41.7446,892600.0
2011-11-01 11:20:00,67.58,67.6,67.2,67.28,524100.0,41.7384,41.7508,41.5038,41.5532,524100.0
2011-11-01 11:30:00,67.27,67.3,66.93,66.98,721900.0,41.547,41.5655,41.337,41.3679,721900.0
2011-11-01 11:40:00,66.99,67.09,66.71,66.84,1002300.0,41.3741,41.4358,41.2011,41.2814,1002300.0
2011-11-01 11:50:00,66.84,66.86,66.63,66.73,1047000.0,41.2814,41.2938,41.1517,41.2135,1047000.0
2011-11-01 12:00:00,66.73,67.02,66.58,66.93,1063200.0,41.2135,41.3926,41.1208,41.337,1063200.0
2011-11-01 12:10:00,66.92,67.14,66.79,66.81,648900.0,41.3308,41.4667,41.2505,41.2629,648900.0
2011-11-01 12:20:00,66.8,67.06,66.72,66.98,593700.0,41.2567,41.4173,41.2073,41.3679,593700.0
2011-11-01 12:30:00,66.98,67.39,66.88,67.38,676800.0,41.3679,41.6211,41.3061,41.6149,676800.0
2011-11-01 12:40:00,67.38,67.45,67.07,67.14,435300.0,41.6149,41.6582,41.4235,41.4667,435300.0
2011-11-01 12:50:00,67.13,67.18,66.97,67.0,418400.0,41.4605,41.4914,41.3617,41.3802,418400.0
2011-11-01 13:00:00,66.98,67.25,66.86,67.1,500600.0,41.3679,41.5346,41.2938,41.442,500600.0
2011-11-01 13:10:00,67.1,67.36,67.08,67.14,769100.0,41.442,41.6026,41.4296,41.4667,769100.0
2011-11-01 13:20:00,67.15,67.74,66.95,67.67,1055400.0,41.4729,41.8373,41.3493,41.794,1055400.0
2011-11-01 13:30:00,67.67,68.0,67.43,67.77,1076300.0,41.794,41.9978,41.6458,41.8558,1076300.0
2011-11-01 13:40:00,67.77,68.23,67.75,67.94,706200.0,41.8558,42.1399,41.8434,41.9608,706200.0
2011-11-01 13:50:00,67.94,68.09,67.43,67.6,585200.0,41.9608,42.0534,41.6458,41.7508,585200.0
2011-11-01 14:00:00,67.59,68.06,67.45,68.03,459600.0,41.7446,42.0349,41.6582,42.0164,459600.0
2011-11-01 14:10:00,68.02,68.14,67.9,68.0,594100.0,42.0102,42.0843,41.9361,41.9978,594100.0
2011-11-01 14:20:00,67.99,68.48,67.99,68.38,566000.0,41.9917,42.2943,41.9917,42.2325,566000.0
2011-11-01 14:30:00,68.37,68.47,68.03,68.05,431200.0,42.2264,42.2881,42.0164,42.0287,431200.0
2011-11-01 14:40:00,68.05,68.32,67.98,68.09,374200.0,42.0287,42.1955,41.9855,42.0534,374200.0
2011-11-01 14:50:00,68.09,68.24,67.8,67.98,551200.0,42.0534,42.1461,41.8743,41.9855,551200.0
2011-11-01 15:00:00,67.98,68.06,67.48,67.63,624200.0,41.9855,42.0349,41.6767,41.7693,624200.0
2011-11-01 15:10:00,67.63,67.91,67.57,67.8,512000.0,41.7693,41.9423,41.7323,41.8743,512000.0
2011-11-01 15:20:00,67.8,67.86,67.46,67.7,525100.0,41.8743,41.9114,41.6643,41.8126,525100.0
2011-11-01 15:30:00,67.7,68.2,67.66,68.19,692200.0,41.8126,42.1214,41.7879,42.1152,692200.0
2011-11-01 15:40:00,68.18,68.2,67.35,67.57,1707900.0,42.109,42.1214,41.5964,41.7323,1707900.0
2011-11-01 15:50:00,67.56,67.59,67.18,67.47,2540100.0,41.7261,41.7446,41.4914,41.6705,2540100.0
2011-11-02 09:30:00,69.13,69.3,68.87,68.87,407500.0,42.6958,42.8007,42.5352,42.5352,407500.0
2011-11-02 09:40:00,68.87,68.98,68.78,68.84,723600.0,42.5352,42.6031,42.4796,42.5166,723600.0
2011-11-02 09:50:00,68.86,68.93,68.65,68.93,413400.0,42.529,42.5722,42.3993,42.5722,413400.0
2011-11-02 10:00:00,68.93,69.01,68.67,69.0,748500.0,42.5722,42.6216,42.4116,42.6155,748500.0
2011-11-02 10:10:00,69.0,69.27,68.91,69.23,923200.0,42.6155,42.7822,42.5599,42.7575,923200.0
2011-11-02 10:20:00,69.23,69.48,69.14,69.43,667900.0,42.7575,42.9119,42.7019,42.881,667900.0
2011-11-02 10:30:00,69.43,69.43,69.19,69.33,891900.0,42.881,42.881,42.7328,42.8193,891900.0
2011-11-02 10:40:00,69.33,69.48,69.18,69.47,488200.0,42.8193,42.9119,42.7266,42.9057,488200.0
2011-11-02 10:50:00,69.47,69.67,69.43,69.56,582000.0,42.9057,43.0293,42.881,42.9613,582000.0
2011-11-02 11:00:00,69.57,69.67,69.52,69.6,874000.0,42.9675,43.0293,42.9366,42.986,874000.0
2011-11-02 11:10:00,69.6,69.64,69.49,69.61,331900.0,42.986,43.0107,42.9181,42.9922,331900.0
2011-11-02 11:20:00,69.61,69.63,69.44,69.5,316400.0,42.9922,43.0046,42.8872,42.9243,316400.0
2011-11-02 11:30:00,69.5,69.52,69.36,69.38,463900.0,42.9243,42.9366,42.8378,42.8502,463900.0
2011-11-02 11:40:00,69.39,69.55,69.38,69.45,251900.0,42.8563,42.9551,42.8502,42.8934,251900.0
2011-11-02 11:50:00,69.46,69.5,69.4,69.42,228500.0,42.8996,42.9243,42.8625,42.8749,228500.0
2011-11-02 12:00:00,69.43,69.44,69.3,69.35,323800.0,42.881,42.8872,42.8007,42.8316,323800.0
2011-11-02 12:10:00,69.35,69.49,69.2,69.23,287600.0,42.8316,42.9181,42.739,42.7575,287600.0
2011-11-02 12:20:00,69.25,69.3,69.18,69.28,236600.0,42.7699,42.8007,42.7266,42.7884,236600.0
2011-11-02 12:30:00,69.28,69.39,69.06,69.27,639400.0,42.7884,42.8563,42.6525,42.7822,639400.0
2011-11-02 12:40:00,69.26,69.49,69.09,69.1,428900.0,42.776,42.9181,42.671,42.6772,428900.0
2011-11-02 12:50:00,69.09,69.18,68.86,68.87,417700.0,42.671,42.7266,42.529,42.5352,417700.0
2011-11-02 13:00:00,68.88,68.93,68.56,68.71,591900.0,42.5413,42.5722,42.3437,42.4364,591900.0
2011-11-02 13:10:00,68.71,68.85,68.67,68.68,183000.0,42.4364,42.5228,42.4116,42.4178,183000.0
2011-11-02 13:20:00,68.66,68.71,68.44,68.7,146200.0,42.4055,42.4364,42.2696,42.4302,146200.0
2011-11-02 13:30:00,68.69,68.82,68.64,68.69,231700.0,42.424,42.5043,42.3931,42.424,231700.0
2011-11-02 13:40:00,68.69,68.94,68.65,68.91,317000.0,42.424,42.5784,42.3993,42.5599,317000.0
2011-11-02 13:50:00,68.91,68.92,68.65,68.7,223800.0,42.5599,42.5661,42.3993,42.4302,223800.0
2011-11-02 14:00:00,68.7,68.92,68.53,68.81,656300.0,42.4302,42.5661,42.3252,42.4981,656300.0
2011-11-02 14:10:00,68.81,68.94,68.64,68.86,324400.0,42.4981,42.5784,42.3931,42.529,324400.0
2011-11-02 14:20:00,68.84,69.02,68.8,68.89,365400.0,42.5166,42.6278,42.4919,42.5475,365400.0
2011-11-02 14:30:00,68.89,69.22,68.83,69.1,353700.0,42.5475,42.7513,42.5105,42.6772,353700.0
2011-11-02 14:40:00,69.11,69.22,68.96,69.13,300100.0,42.6834,42.7513,42.5908,42.6958,300100.0
2011-11-02 14:50:00,69.14,69.37,69.13,69.27,317800.0,42.7019,42.844,42.6958,42.7822,317800.0
2011-11-02 15:00:00,69.28,69.44,69.09,69.32,340700.0,42.7884,42.8872,42.671,42.8131,340700.0
2011-11-02 15:10:00,69.33,69.52,69.3,69.52,423300.0,42.8193,42.9366,42.8007,42.9366,423300.0
2011-11-02 15:20:00,69.51,69.64,69.4,69.46,420800.0,42.9304,43.0107,42.8625,42.8996,420800.0
2011-11-02 15:30:00,69.46,69.58,69.22,69.43,469400.0,42.8996,42.9737,42.7513,42.881,469400.0
2011-11-02 15:40:00,69.45,69.58,69.29,69.4,738900.0,42.8934,42.9737,42.7946,42.8625,738900.0
2011-11-02 15:50:00,69.4,69.68,69.35,69.54,1459100.0,42.8625,43.0354,42.8316,42.949,1459100.0
2011-11-03 09:30:00,70.48,70.73,70.38,70.56,643500.0,43.5295,43.6839,43.4678,43.5789,643500.0
2011-11-03 09:40:00,70.55,70.59,70.38,70.4,427700.0,43.5728,43.5975,43.4678,43.4801,427700.0
2011-11-03 09:50:00,70.4,70.41,69.91,70.05,893300.0,43.4801,43.4863,43.1775,43.264,893300.0
2011-11-03 10:00:00,70.08,70.12,69.58,70.0,1464300.0,43.2825,43.3072,42.9737,43.2331,1464300.0
2011-11-03 10:10:00,70.0,70.32,69.88,70.25,832900.0,43.2331,43.4307,43.159,43.3875,832900.0
2011-11-03 10:20:00,70.27,70.44,70.16,70.35,490900.0,43.3998,43.5048,43.3319,43.4492,490900.0
2011-11-03 10:30:00,70.34,70.54,70.28,70.32,447500.0,43.4431,43.5666,43.406,43.4307,447500.0
2011-11-03 10:40:00,70.32,70.78,70.32,70.65,870500.0,43.4307,43.7148,43.4307,43.6345,870500.0
2011-11-03 10:50:00,70.66,70.72,70.51,70.51,472100.0,43.6407,43.6778,43.5481,43.5481,472100.0
2011-11-03 11:00:00,70.5,70.62,70.28,70.33,226900.0,43.5419,43.616,43.406,43.4369,226900.0
2011-11-03 11:10:00,70.32,70.8,70.31,70.78,464000.0,43.4307,43.7272,43.4245,43.7148,464000.0
2011-11-03 11:20:00,70.78,70.89,70.72,70.8,655200.0,43.7148,43.7828,43.6778,43.7272,655200.0
2011-11-03 11:30:00,70.79,70.85,70.61,70.61,241400.0,43.721,43.758,43.6098,43.6098,241400.0
2011-11-03 11:40:00,70.6,70.69,70.5,70.65,422600.0,43.6036,43.6592,43.5419,43.6345,422600.0
2011-11-03 11:50:00,70.64,70.8,70.5,70.56,263800.0,43.6284,43.7272,43.5419,43.5789,263800.0
2011-11-03 12:00:00,70.55,70.71,70.54,70.67,245100.0,43.5728,43.6716,43.5666,43.6469,245100.0
2011-11-03 12:10:00,70.68,70.73,70.5,70.59,258900.0,43.6531,43.6839,43.5419,43.5975,258900.0
2011-11-03 12:20:00,70.58,70.86,70.55,70.84,275400.0,43.5913,43.7642,43.5728,43.7519,275400.0
2011-11-03 12:30:00,70.85,70.9,70.65,70.71,291800.0,43.758,43.7889,43.6345,43.6716,291800.0
2011-11-03 12:40:00,70.7,71.08,70.65,71.07,255500.0,43.6654,43.9001,43.6345,43.8939,255500.0
2011-11-03 12:50:00,71.07,71.22,71.0,71.14,452100.0,43.8939,43.9866,43.8507,43.9372,452100.0
2011-11-03 13:00:00,71.15,71.15,70.94,71.11,192800.0,43.9433,43.9433,43.8136,43.9186,192800.0
2011-11-03 13:10:00,71.1,71.23,71.09,71.17,338900.0,43.9125,43.9927,43.9063,43.9557,338900.0
2011-11-03 13:20:00,71.16,71.19,70.92,70.93,226200.0,43.9495,43.968,43.8013,43.8075,226200.0
2011-11-03 13:30:00,70.93,71.1,70.79,71.1,180100.0,43.8075,43.9125,43.721,43.9125,180100.0
2011-11-03 13:40:00,71.1,71.27,71.04,71.25,306800.0,43.9125,44.0174,43.8754,44.0051,306800.0
2011-11-03 13:50:00,71.25,71.28,70.92,70.99,367000.0,44.0051,44.0236,43.8013,43.8445,367000.0
2011-11-03 14:00:00,71.02,71.22,70.91,71.2,458900.0,43.863,43.9866,43.7951,43.9742,458900.0
2011-11-03 14:10:00,71.2,71.24,71.01,71.06,652100.0,43.9742,43.9989,43.8569,43.8877,652100.0
2011-11-03 14:20:00,71.06,71.08,70.94,70.98,224300.0,43.8877,43.9001,43.8136,43.8383,224300.0
2011-11-03 14:30:00,70.98,71.09,70.93,71.08,260400.0,43.8383,43.9063,43.8075,43.9001,260400.0
2011-11-03 14:40:00,71.07,71.09,70.84,70.84,212600.0,43.8939,43.9063,43.7519,43.7519,212600.0
2011-11-03 14:50:00,70.85,71.02,70.81,70.96,216900.0,43.758,43.863,43.7333,43.826,216900.0
2011-11-03 15:00:00,70.95,71.15,70.95,71.11,384400.0,43.8198,43.9433,43.8198,43.9186,384400.0
2011-11-03 15:10:00,71.11,71.25,71.03,71.13,546300.0,43.9186,44.0051,43.8692,43.931,546300.0
2011-11-03 15:20:00,71.13,71.36,71.07,71.33,416500.0,43.931,44.073,43.8939,44.0545,416500.0
2011-11-03 15:30:00,71.33,71.52,71.24,71.3,663200.0,44.0545,44.1719,43.9989,44.036,663200.0
2011-11-03 15:40:00,71.29,71.46,71.2,71.36,562500.0,44.0298,44.1348,43.9742,44.073,562500.0
2011-11-03 15:50:00,71.36,71.56,71.33,71.34,1478900.0,44.073,44.1966,44.0545,44.0607,1478900.0
2011-11-04 09:30:00,70.7,71.32,70.69,71.14,630500.0,43.6654,44.0483,43.6592,43.9372,630500.0
2011-11-04 09:40:00,71.13,71.31,70.95,71.29,458300.0,43.931,44.0422,43.8198,44.0298,458300.0
2011-11-04 09:50:00,71.31,71.35,70.8,70.86,438800.0,44.0422,44.0669,43.7272,43.7642,438800.0
2011-11-04 10:00:00,70.86,70.95,70.61,70.67,386300.0,43.7642,43.8198,43.6098,43.6469,386300.0
2011-11-04 10:10:00,70.69,70.81,70.52,70.59,406400.0,43.6592,43.7333,43.5542,43.5975,406400.0
2011-11-04 10:20:00,70.58,70.61,70.31,70.43,461200.0,43.5913,43.6098,43.4245,43.4987,461200.0
2011-11-04 10:30:00,70.38,70.38,70.0,70.09,365700.0,43.4678,43.4678,43.2331,43.2887,365700.0
2011-11-04 10:40:00,70.09,70.39,70.03,70.34,282100.0,43.2887,43.4739,43.2516,43.4431,282100.0
2011-11-04 10:50:00,70.33,70.38,70.2,70.31,292100.0,43.4369,43.4678,43.3566,43.4245,292100.0
2011-11-04 11:00:00,70.28,70.48,70.28,70.36,321100.0,43.406,43.5295,43.406,43.4554,321100.0
2011-11-04 11:10:00,70.34,70.5,70.18,70.22,181600.0,43.4431,43.5419,43.3442,43.369,181600.0
2011-11-04 11:20:00,70.21,70.5,70.11,70.48,341700.0,43.3628,43.5419,43.301,43.5295,341700.0
2011-11-04 11:30:00,70.45,70.57,70.36,70.54,222100.0,43.511,43.5851,43.4554,43.5666,222100.0
2011-11-04 11:40:00,70.54,70.7,70.5,70.6,245300.0,43.5666,43.6654,43.5419,43.6036,245300.0
2011-11-04 11:50:00,70.59,70.68,70.52,70.68,160300.0,43.5975,43.6531,43.5542,43.6531,160300.0
2011-11-04 12:00:00,70.68,70.81,70.67,70.71,193800.0,43.6531,43.7333,43.6469,43.6716,193800.0
2011-11-04 12:10:00,70.73,70.86,70.69,70.85,131100.0,43.6839,43.7642,43.6592,43.758,131100.0
2011-11-04 12:20:00,70.85,70.88,70.73,70.84,217900.0,43.758,43.7766,43.6839,43.7519,217900.0
2011-11-04 12:30:00,70.85,70.86,70.62,70.63,149200.0,43.758,43.7642,43.616,43.6222,149200.0
2011-11-04 12:40:00,70.63,70.69,70.41,70.52,163400.0,43.6222,43.6592,43.4863,43.5542,163400.0
2011-11-04 12:50:00,70.51,70.63,70.47,70.61,112900.0,43.5481,43.6222,43.5234,43.6098,112900.0
2011-11-04 13:00:00,70.61,70.65,70.53,70.63,81700.0,43.6098,43.6345,43.5604,43.6222,81700.0
2011-11-04 13:10:00,70.65,71.03,70.65,70.96,256900.0,43.6345,43.8692,43.6345,43.826,256900.0
2011-11-04 13:20:00,70.95,71.08,70.95,71.06,138600.0,43.8198,43.9001,43.8198,43.8877,138600.0
2011-11-04 13:30:00,71.08,71.13,71.0,71.03,134900.0,43.9001,43.931,43.8507,43.8692,134900.0
2011-11-04 13:40:00,71.03,71.42,71.01,71.34,411000.0,43.8692,44.1101,43.8569,44.0607,411000.0
2011-11-04 13:50:00,71.33,71.42,71.09,71.15,208100.0,44.0545,44.1101,43.9063,43.9433,208100.0
2011-11-04 14:00:00,71.16,71.18,71.05,71.14,221400.0,43.9495,43.9619,43.8816,43.9372,221400.0
2011-11-04 14:10:00,71.14,71.28,71.08,71.26,148900.0,43.9372,44.0236,43.9001,44.0113,148900.0
2011-11-04 14:20:00,71.26,71.37,71.23,71.32,159700.0,44.0113,44.0792,43.9927,44.0483,159700.0
2011-11-04 14:30:00,71.33,71.39,71.02,71.02,145000.0,44.0545,44.0916,43.863,43.863,145000.0
2011-11-04 14:40:00,71.02,71.36,71.02,71.28,393400.0,43.863,44.073,43.863,44.0236,393400.0
2011-11-04 14:50:00,71.29,71.29,71.11,71.2,126700.0,44.0298,44.0298,43.9186,43.9742,126700.0
2011-11-04 15:00:00,71.2,71.22,70.83,70.84,417300.0,43.9742,43.9866,43.7457,43.7519,417300.0
2011-11-04 15:10:00,70.84,71.1,70.8,71.1,316400.0,43.7519,43.9125,43.7272,43.9125,316400.0
2011-11-04 15:20:00,71.11,71.13,70.89,71.06,218900.0,43.9186,43.931,43.7828,43.8877,218900.0
2011-11-04 15:30:00,71.05,71.24,71.01,71.13,640600.0,43.8816,43.9989,43.8569,43.931,640600.0
2011-11-04 15:40:00,71.15,71.46,71.14,71.29,683000.0,43.9433,44.1348,43.9372,44.0298,683000.0
2011-11-04 15:50:00,71.28,71.33,71.02,71.28,1170000.0,44.0236,44.0545,43.863,44.0236,1170000.0
2011-11-07 09:30:00,71.28,72.12,71.28,72.11,887900.0,44.0236,44.5424,44.0236,44.5362,887900.0
2011-11-07 09:40:00,72.12,72.15,71.87,71.89,641100.0,44.5424,44.5609,44.388,44.4004,641100.0
2011-11-07 09:50:00,71.88,72.02,71.55,71.67,511800.0,44.3942,44.4807,44.1904,44.2645,511800.0
2011-11-07 10:00:00,71.66,71.76,71.34,71.58,652500.0,44.2583,44.3201,44.0607,44.2089,652500.0
2011-11-07 10:10:00,71.58,71.7,71.22,71.23,417300.0,44.2089,44.283,43.9866,43.9927,417300.0
2011-11-07 10:20:00,71.23,71.33,71.05,71.06,203000.0,43.9927,44.0545,43.8816,43.8877,203000.0
2011-11-07 10:30:00,71.05,71.1,70.75,70.97,518000.0,43.8816,43.9125,43.6963,43.8322,518000.0
2011-11-07 10:40:00,70.95,71.15,70.84,71.07,459900.0,43.8198,43.9433,43.7519,43.8939,459900.0
2011-11-07 10:50:00,71.08,71.17,70.85,71.02,321000.0,43.9001,43.9557,43.758,43.863,321000.0
2011-11-07 11:00:00,71.03,71.35,70.93,71.14,322300.0,43.8692,44.0669,43.8075,43.9372,322300.0
2011-11-07 11:10:00,71.14,71.36,71.1,71.11,247500.0,43.9372,44.073,43.9125,43.9186,247500.0
2011-11-07 11:20:00,71.11,71.13,70.69,70.78,518500.0,43.9186,43.931,43.6592,43.7148,518500.0
2011-11-07 11:30:00,70.79,71.0,70.77,70.98,217500.0,43.721,43.8507,43.7086,43.8383,217500.0
2011-11-07 11:40:00,70.98,71.01,70.8,70.94,265400.0,43.8383,43.8569,43.7272,43.8136,265400.0
2011-11-07 11:50:00,70.94,71.11,70.78,70.84,154500.0,43.8136,43.9186,43.7148,43.7519,154500.0
2011-11-07 12:00:00,70.84,71.11,70.83,71.0,129400.0,43.7519,43.9186,43.7457,43.8507,129400.0
2011-11-07 12:10:00,71.01,71.01,70.52,70.52,295200.0,43.8569,43.8569,43.5542,43.5542,295200.0
2011-11-07 12:20:00,70.53,70.57,70.44,70.5,260800.0,43.5604,43.5851,43.5048,43.5419,260800.0
2011-11-07 12:30:00,70.49,70.51,70.4,70.5,159800.0,43.5357,43.5481,43.4801,43.5419,159800.0
2011-11-07 12:40:00,70.49,70.59,70.46,70.49,65000.0,43.5357,43.5975,43.5172,43.5357,65000.0
2011-11-07 12:50:00,70.49,70.58,70.47,70.55,107300.0,43.5357,43.5913,43.5234,43.5728,107300.0
2011-11-07 13:00:00,70.54,70.61,70.49,70.54,64400.0,43.5666,43.6098,43.5357,43.5666,64400.0
2011-11-07 13:10:00,70.55,70.78,70.55,70.75,82600.0,43.5728,43.7148,43.5728,43.6963,82600.0
2011-11-07 13:20:00,70.76,70.76,70.64,70.73,38000.0,43.7025,43.7025,43.6284,43.6839,38000.0
2011-11-07 13:30:00,70.74,70.74,70.59,70.59,66800.0,43.6901,43.6901,43.5975,43.5975,66800.0
2011-11-07 13:40:00,70.59,70.63,70.52,70.56,127400.0,43.5975,43.6222,43.5542,43.5789,127400.0
2011-11-07 13:50:00,70.56,71.03,70.52,71.01,388500.0,43.5789,43.8692,43.5542,43.8569,388500.0
2011-11-07 14:00:00,71.02,71.16,70.89,71.04,260100.0,43.863,43.9495,43.7828,43.8754,260100.0
2011-11-07 14:10:00,71.06,71.24,71.01,71.09,220900.0,43.8877,43.9989,43.8569,43.9063,220900.0
2011-11-07 14:20:00,71.1,71.42,71.08,71.3,725700.0,43.9125,44.1101,43.9001,44.036,725700.0
2011-11-07 14:30:00,71.28,71.34,71.13,71.34,247800.0,44.0236,44.0607,43.931,44.0607,247800.0
2011-11-07 14:40:00,71.35,71.36,71.18,71.32,157700.0,44.0669,44.073,43.9619,44.0483,157700.0
2011-11-07 14:50:00,71.31,71.58,71.28,71.57,281300.0,44.0422,44.2089,44.0236,44.2027,281300.0
2011-11-07 15:00:00,71.57,71.64,71.48,71.63,314900.0,44.2027,44.246,44.1471,44.2398,314900.0
2011-11-07 15:10:00,71.64,71.74,71.53,71.54,443400.0,44.246,44.3077,44.178,44.1842,443400.0
2011-11-07 15:20:00,71.54,71.6,71.41,71.41,240000.0,44.1842,44.2213,44.1039,44.1039,240000.0
2011-11-07 15:30:00,71.42,71.67,71.38,71.64,391900.0,44.1101,44.2645,44.0854,44.246,391900.0
2011-11-07 15:40:00,71.64,71.71,71.51,71.58,392700.0,44.246,44.2892,44.1657,44.2089,392700.0
2011-11-07 15:50:00,71.58,71.82,71.53,71.7,1014400.0,44.2089,44.3571,44.178,44.283,1014400.0
2011-11-08 09:30:00,72.23,72.26,71.87,72.09,1003700.0,44.6104,44.6289,44.388,44.5239,1003700.0
2011-11-08 09:40:00,72.08,72.21,71.97,72.06,645300.0,44.5177,44.598,44.4498,44.5054,645300.0
2011-11-08 09:50:00,72.06,72.43,72.04,72.42,333500.0,44.5054,44.7339,44.493,44.7277,333500.0
2011-11-08 10:00:00,72.42,72.49,72.0,72.01,840400.0,44.7277,44.7709,44.4683,44.4745,840400.0
2011-11-08 10:10:00,72.01,72.11,71.68,72.08,789900.0,44.4745,44.5362,44.2707,44.5177,789900.0
2011-11-08 10:20:00,72.11,72.11,71.47,71.59,719200.0,44.5362,44.5362,44.141,44.2151,719200.0
2011-11-08 10:30:00,71.55,71.86,71.5,71.81,474300.0,44.1904,44.3818,44.1595,44.351,474300.0
2011-11-08 10:40:00,71.8,71.98,71.72,71.86,337300.0,44.3448,44.456,44.2954,44.3818,337300.0
2011-11-08 10:50:00,71.86,71.94,71.66,71.76,382500.0,44.3818,44.4313,44.2583,44.3201,382500.0
2011-11-08 11:00:00,71.74,71.82,71.47,71.52,367000.0,44.3077,44.3571,44.141,44.1719,367000.0
2011-11-08 11:10:00,71.51,71.55,71.37,71.41,482800.0,44.1657,44.1904,44.0792,44.1039,482800.0
2011-11-08 11:20:00,71.4,71.57,71.27,71.53,480500.0,44.0977,44.2027,44.0174,44.178,480500.0
2011-11-08 11:30:00,71.53,71.55,71.38,71.43,219200.0,44.178,44.1904,44.0854,44.1163,219200.0
2011-11-08 11:40:00,71.44,71.64,71.35,71.63,259700.0,44.1224,44.246,44.0669,44.2398,259700.0
2011-11-08 11:50:00,71.63,71.65,71.47,71.56,439700.0,44.2398,44.2521,44.141,44.1966,439700.0
2011-11-08 12:00:00,71.57,71.81,71.44,71.78,222100.0,44.2027,44.351,44.1224,44.3324,222100.0
2011-11-08 12:10:00,71.79,71.84,71.73,71.84,162400.0,44.3386,44.3695,44.3016,44.3695,162400.0
2011-11-08 12:20:00,71.84,71.94,71.75,71.77,149100.0,44.3695,44.4313,44.3139,44.3263,149100.0
2011-11-08 12:30:00,71.78,71.87,71.74,71.8,174700.0,44.3324,44.388,44.3077,44.3448,174700.0
2011-11-08 12:40:00,71.8,71.82,71.63,71.67,169400.0,44.3448,44.3571,44.2398,44.2645,169400.0
2011-11-08 12:50:00,71.66,71.71,71.56,71.67,146300.0,44.2583,44.2892,44.1966,44.2645,146300.0
2011-11-08 13:00:00,71.67,71.78,71.62,71.67,278400.0,44.2645,44.3324,44.2336,44.2645,278400.0
2011-11-08 13:10:00,71.66,71.66,71.45,71.57,201800.0,44.2583,44.2583,44.1286,44.2027,201800.0
2011-11-08 13:20:00,71.57,71.79,71.48,71.75,180600.0,44.2027,44.3386,44.1471,44.3139,180600.0
2011-11-08 13:30:00,71.76,71.87,71.71,71.85,212700.0,44.3201,44.388,44.2892,44.3757,212700.0
2011-11-08 13:40:00,71.85,72.28,71.83,72.17,414200.0,44.3757,44.6412,44.3633,44.5733,414200.0
2011-11-08 13:50:00,72.16,72.45,72.16,72.2,704600.0,44.5671,44.7462,44.5671,44.5918,704600.0
2011-11-08 14:00:00,72.21,72.31,72.04,72.14,391500.0,44.598,44.6598,44.493,44.5548,391500.0
2011-11-08 14:10:00,72.13,72.3,72.08,72.12,164800.0,44.5486,44.6536,44.5177,44.5424,164800.0
2011-11-08 14:20:00,72.12,72.52,72.09,72.5,492900.0,44.5424,44.7895,44.5239,44.7771,492900.0
2011-11-08 14:30:00,72.5,72.59,72.38,72.44,595900.0,44.7771,44.8327,44.703,44.7401,595900.0
2011-11-08 14:40:00,72.44,72.53,72.36,72.39,212700.0,44.7401,44.7956,44.6906,44.7092,212700.0
2011-11-08 14:50:00,72.38,72.57,72.35,72.52,356400.0,44.703,44.8203,44.6845,44.7895,356400.0
2011-11-08 15:00:00,72.51,72.52,72.3,72.44,389400.0,44.7833,44.7895,44.6536,44.7401,389400.0
2011-11-08 15:10:00,72.44,72.69,72.44,72.59,371900.0,44.7401,44.8945,44.7401,44.8327,371900.0
2011-11-08 15:20:00,72.59,72.7,72.55,72.7,336100.0,44.8327,44.9006,44.808,44.9006,336100.0
2011-11-08 15:30:00,72.7,72.9,72.68,72.79,1253600.0,44.9006,45.0242,44.8883,44.9562,1253600.0
2011-11-08 15:40:00,72.8,72.82,72.59,72.77,694300.0,44.9624,44.9748,44.8327,44.9439,694300.0
2011-11-08 15:50:00,72.78,72.88,72.74,72.78,1434200.0,44.95,45.0118,44.9253,44.95,1434200.0
2011-11-09 09:30:00,70.68,70.7,70.29,70.45,1475000.0,43.6531,43.6654,43.4122,43.511,1475000.0
2011-11-09 09:40:00,70.46,70.51,70.18,70.33,998800.0,43.5172,43.5481,43.3442,43.4369,998800.0
2011-11-09 09:50:00,70.32,70.37,70.02,70.17,551800.0,43.4307,43.4616,43.2454,43.3381,551800.0
2011-11-09 10:00:00,70.17,70.55,70.14,70.38,760200.0,43.3381,43.5728,43.3195,43.4678,760200.0
2011-11-09 10:10:00,70.37,70.72,70.35,70.52,504200.0,43.4616,43.6778,43.4492,43.5542,504200.0
2011-11-09 10:20:00,70.54,70.62,70.2,70.24,685200.0,43.5666,43.616,43.3566,43.3813,685200.0
2011-11-09 10:30:00,70.27,70.77,70.18,70.19,1015300.0,43.3998,43.7086,43.3442,43.3504,1015300.0
2011-11-09 10:40:00,70.19,70.91,70.14,70.75,649100.0,43.3504,43.7951,43.3195,43.6963,649100.0
2011-11-09 10:50:00,70.77,70.97,70.74,70.81,414500.0,43.7086,43.8322,43.6901,43.7333,414500.0
2011-11-09 11:00:00,70.83,71.02,70.73,70.93,325600.0,43.7457,43.863,43.6839,43.8075,325600.0
2011-11-09 11:10:00,70.92,71.11,70.84,71.1,267200.0,43.8013,43.9186,43.7519,43.9125,267200.0
2011-11-09 11:20:00,71.08,71.18,71.0,71.08,371700.0,43.9001,43.9619,43.8507,43.9001,371700.0
2011-11-09 11:30:00,71.09,71.23,70.92,71.18,292000.0,43.9063,43.9927,43.8013,43.9619,292000.0
2011-11-09 11:40:00,71.18,71.28,71.02,71.28,351200.0,43.9619,44.0236,43.863,44.0236,351200.0
2011-11-09 11:50:00,71.25,71.35,71.19,71.2,420300.0,44.0051,44.0669,43.968,43.9742,420300.0
2011-11-09 12:00:00,71.22,71.27,70.98,70.98,292900.0,43.9866,44.0174,43.8383,43.8383,292900.0
2011-11-09 12:10:00,70.99,71.07,70.91,70.95,154300.0,43.8445,43.8939,43.7951,43.8198,154300.0
2011-11-09 12:20:00,70.95,71.0,70.77,70.82,236600.0,43.8198,43.8507,43.7086,43.7395,236600.0
2011-11-09 12:30:00,70.79,70.93,70.77,70.82,416400.0,43.721,43.8075,43.7086,43.7395,416400.0
2011-11-09 12:40:00,70.82,70.89,70.74,70.8,321900.0,43.7395,43.7828,43.6901,43.7272,321900.0
2011-11-09 12:50:00,70.8,70.98,70.77,70.96,231500.0,43.7272,43.8383,43.7086,43.826,231500.0
2011-11-09 13:00:00,70.96,71.1,70.89,70.97,197700.0,43.826,43.9125,43.7828,43.8322,197700.0
2011-11-09 13:10:00,70.96,70.97,70.58,70.59,157100.0,43.826,43.8322,43.5913,43.5975,157100.0
2011-11-09 13:20:00,70.62,70.73,70.52,70.7,120000.0,43.616,43.6839,43.5542,43.6654,120000.0
2011-11-09 13:30:00,70.68,70.7,70.59,70.59,240600.0,43.6531,43.6654,43.5975,43.5975,240600.0
2011-11-09 13:40:00,70.57,70.6,70.42,70.42,198700.0,43.5851,43.6036,43.4925,43.4925,198700.0
2011-11-09 13:50:00,70.43,70.45,70.05,70.2,474400.0,43.4987,43.511,43.264,43.3566,474400.0
2011-11-09 14:00:00,70.17,70.18,69.62,69.82,687900.0,43.3381,43.3442,42.9984,43.1219,687900.0
2011-11-09 14:10:00,69.82,70.09,69.76,69.95,416800.0,43.1219,43.2887,43.0848,43.2022,416800.0
2011-11-09 14:20:00,69.94,70.02,69.53,69.8,631800.0,43.196,43.2454,42.9428,43.1096,631800.0
2011-11-09 14:30:00,69.79,69.94,69.61,69.85,535200.0,43.1034,43.196,42.9922,43.1404,535200.0
2011-11-09 14:40:00,69.86,69.98,69.63,69.9,786300.0,43.1466,43.2207,43.0046,43.1713,786300.0
2011-11-09 14:50:00,69.89,70.09,69.84,69.91,742700.0,43.1651,43.2887,43.1343,43.1775,742700.0
2011-11-09 15:00:00,69.91,70.06,69.81,69.99,1040400.0,43.1775,43.2701,43.1157,43.2269,1040400.0
2011-11-09 15:10:00,70.0,70.06,69.82,69.97,519000.0,43.2331,43.2701,43.1219,43.2145,519000.0
2011-11-09 15:20:00,69.96,70.19,69.9,69.97,627900.0,43.2084,43.3504,43.1713,43.2145,627900.0
2011-11-09 15:30:00,69.97,69.97,69.59,69.59,711600.0,43.2145,43.2145,42.9799,42.9799,711600.0
2011-11-09 15:40:00,69.6,69.75,69.43,69.53,1383900.0,42.986,43.0787,42.881,42.9428,1383900.0
2011-11-09 15:50:00,69.53,69.77,69.42,69.59,2442100.0,42.9428,43.091,42.8749,42.9799,2442100.0
2011-11-10 09:30:00,70.73,71.01,70.5,70.53,1122300.0,43.6839,43.8569,43.5419,43.5604,1122300.0
2011-11-10 09:40:00,70.54,70.66,70.31,70.4,1010400.0,43.5666,43.6407,43.4245,43.4801,1010400.0
2011-11-10 09:50:00,70.41,70.41,70.05,70.11,569200.0,43.4863,43.4863,43.264,43.301,569200.0
2011-11-10 10:00:00,70.11,70.4,70.03,70.28,437900.0,43.301,43.4801,43.2516,43.406,437900.0
2011-11-10 10:10:00,70.27,70.32,69.97,70.06,561600.0,43.3998,43.4307,43.2145,43.2701,561600.0
2011-11-10 10:20:00,70.06,70.11,69.91,69.93,517500.0,43.2701,43.301,43.1775,43.1898,517500.0
2011-11-10 10:30:00,69.92,69.92,69.6,69.89,608200.0,43.1837,43.1837,42.986,43.1651,608200.0
2011-11-10 10:40:00,69.87,69.98,69.45,69.46,757100.0,43.1528,43.2207,42.8934,42.8996,757100.0
2011-11-10 10:50:00,69.45,69.89,69.45,69.82,568800.0,42.8934,43.1651,42.8934,43.1219,568800.0
2011-11-10 11:00:00,69.83,70.32,69.77,70.16,963500.0,43.1281,43.4307,43.091,43.3319,963500.0
2011-11-10 11:10:00,70.17,70.34,70.05,70.2,704300.0,43.3381,43.4431,43.264,43.3566,704300.0
2011-11-10 11:20:00,70.22,70.41,70.09,70.31,397700.0,43.369,43.4863,43.2887,43.4245,397700.0
2011-11-10 11:30:00,70.31,70.62,70.27,70.49,471800.0,43.4245,43.616,43.3998,43.5357,471800.0
2011-11-10 11:40:00,70.49,70.86,70.47,70.74,543500.0,43.5357,43.7642,43.5234,43.6901,543500.0
2011-11-10 11:50:00,70.74,70.78,70.53,70.62,244800.0,43.6901,43.7148,43.5604,43.616,244800.0
2011-11-10 12:00:00,70.62,70.8,70.54,70.74,370700.0,43.616,43.7272,43.5666,43.6901,370700.0
2011-11-10 12:10:00,70.75,70.83,70.55,70.65,207800.0,43.6963,43.7457,43.5728,43.6345,207800.0
2011-11-10 12:20:00,70.66,70.77,70.53,70.55,189400.0,43.6407,43.7086,43.5604,43.5728,189400.0
2011-11-10 12:30:00,70.56,70.58,70.36,70.44,292500.0,43.5789,43.5913,43.4554,43.5048,292500.0
2011-11-10 12:40:00,70.43,70.7,70.43,70.68,176300.0,43.4987,43.6654,43.4987,43.6531,176300.0
2011-11-10 12:50:00,70.67,70.93,70.64,70.88,243400.0,43.6469,43.8075,43.6284,43.7766,243400.0
2011-11-10 13:00:00,70.88,70.95,70.8,70.85,281800.0,43.7766,43.8198,43.7272,43.758,281800.0
2011-11-10 13:10:00,70.86,71.33,70.86,71.24,488400.0,43.7642,44.0545,43.7642,43.9989,488400.0
2011-11-10 13:20:00,71.25,71.28,70.97,71.0,258500.0,44.0051,44.0236,43.8322,43.8507,258500.0
2011-11-10 13:30:00,71.01,71.12,70.94,70.97,186000.0,43.8569,43.9248,43.8136,43.8322,186000.0
2011-11-10 13:40:00,70.97,71.14,70.81,70.81,168800.0,43.8322,43.9372,43.7333,43.7333,168800.0
2011-11-10 13:50:00,70.81,71.06,70.75,71.02,255100.0,43.7333,43.8877,43.6963,43.863,255100.0
2011-11-10 14:00:00,71.03,71.07,70.54,70.67,336700.0,43.8692,43.8939,43.5666,43.6469,336700.0
2011-11-10 14:10:00,70.67,70.91,70.63,70.85,289700.0,43.6469,43.7951,43.6222,43.758,289700.0
2011-11-10 14:20:00,70.86,70.88,70.62,70.65,349400.0,43.7642,43.7766,43.616,43.6345,349400.0
2011-11-10 14:30:00,70.65,70.74,70.53,70.59,340300.0,43.6345,43.6901,43.5604,43.5975,340300.0
2011-11-10 14:40:00,70.6,70.86,70.54,70.77,426600.0,43.6036,43.7642,43.5666,43.7086,426600.0
2011-11-10 14:50:00,70.78,70.87,70.48,70.48,288800.0,43.7148,43.7704,43.5295,43.5295,288800.0
2011-11-10 15:00:00,70.5,70.75,70.45,70.56,249000.0,43.5419,43.6963,43.511,43.5789,249000.0
2011-11-10 15:10:00,70.57,70.74,70.54,70.57,345000.0,43.5851,43.6901,43.5666,43.5851,345000.0
2011-11-10 15:20:00,70.58,71.03,70.49,70.93,753600.0,43.5913,43.8692,43.5357,43.8075,753600.0
2011-11-10 15:30:00,70.93,71.0,70.69,70.79,639800.0,43.8075,43.8507,43.6592,43.721,639800.0
2011-11-10 15:40:00,70.79,70.85,70.65,70.77,770600.0,43.721,43.758,43.6345,43.7086,770600.0
2011-11-10 15:50:00,70.77,71.06,70.75,70.83,1854200.0,43.7086,43.8877,43.6963,43.7457,1854200.0
2011-11-11 09:30:00,71.6,71.97,71.5,71.95,653000.0,44.2213,44.4498,44.1595,44.4374,653000.0
2011-11-11 09:40:00,71.94,72.16,71.88,71.93,434400.0,44.4313,44.5671,44.3942,44.4251,434400.0
2011-11-11 09:50:00,71.93,72.18,71.85,72.01,667100.0,44.4251,44.5795,44.3757,44.4745,667100.0
2011-11-11 10:00:00,72.02,72.26,72.01,72.2,763500.0,44.4807,44.6289,44.4745,44.5918,763500.0
2011-11-11 10:10:00,72.2,72.25,71.97,72.06,331700.0,44.5918,44.6227,44.4498,44.5054,331700.0
2011-11-11 10:20:00,72.06,72.27,72.04,72.21,233000.0,44.5054,44.6351,44.493,44.598,233000.0
2011-11-11 10:30:00,72.21,72.47,72.21,72.36,809700.0,44.598,44.7586,44.598,44.6906,809700.0
2011-11-11 10:40:00,72.36,72.46,72.3,72.36,287500.0,44.6906,44.7524,44.6536,44.6906,287500.0
2011-11-11 10:50:00,72.37,72.51,72.32,72.37,603700.0,44.6968,44.7833,44.6659,44.6968,603700.0
2011-11-11 11:00:00,72.38,72.45,72.31,72.35,460100.0,44.703,44.7462,44.6598,44.6845,460100.0
2011-11-11 11:10:00,72.34,72.55,72.29,72.4,508400.0,44.6783,44.808,44.6474,44.7154,508400.0
2011-11-11 11:20:00,72.39,72.47,72.38,72.4,431100.0,44.7092,44.7586,44.703,44.7154,431100.0
2011-11-11 11:30:00,72.4,72.44,72.31,72.35,227400.0,44.7154,44.7401,44.6598,44.6845,227400.0
2011-11-11 11:40:00,72.36,72.4,72.21,72.28,307200.0,44.6906,44.7154,44.598,44.6412,307200.0
2011-11-11 11:50:00,72.28,72.29,72.16,72.16,249300.0,44.6412,44.6474,44.5671,44.5671,249300.0
2011-11-11 12:00:00,72.16,72.24,72.13,72.17,310900.0,44.5671,44.6165,44.5486,44.5733,310900.0
2011-11-11 12:10:00,72.18,72.25,72.1,72.11,170000.0,44.5795,44.6227,44.5301,44.5362,170000.0
2011-11-11 12:20:00,72.11,72.16,72.06,72.15,147400.0,44.5362,44.5671,44.5054,44.5609,147400.0
2011-11-11 12:30:00,72.15,72.15,72.0,72.04,318300.0,44.5609,44.5609,44.4683,44.493,318300.0
2011-11-11 12:40:00,72.05,72.17,72.03,72.09,115500.0,44.4992,44.5733,44.4868,44.5239,115500.0
2011-11-11 12:50:00,72.1,72.22,72.07,72.22,129600.0,44.5301,44.6042,44.5115,44.6042,129600.0
2011-11-11 13:00:00,72.22,72.41,72.22,72.4,213000.0,44.6042,44.7215,44.6042,44.7154,213000.0
2011-11-11 13:10:00,72.4,72.44,72.34,72.37,97100.0,44.7154,44.7401,44.6783,44.6968,97100.0
2011-11-11 13:20:00,72.38,72.4,72.22,72.24,77800.0,44.703,44.7154,44.6042,44.6165,77800.0
2011-11-11 13:30:00,72.25,72.28,72.21,72.22,130100.0,44.6227,44.6412,44.598,44.6042,130100.0
2011-11-11 13:40:00,72.23,72.31,72.21,72.26,84800.0,44.6104,44.6598,44.598,44.6289,84800.0
2011-11-11 13:50:00,72.26,72.27,72.08,72.1,119100.0,44.6289,44.6351,44.5177,44.5301,119100.0
2011-11-11 14:00:00,72.12,72.2,72.09,72.2,70300.0,44.5424,44.5918,44.5239,44.5918,70300.0
2011-11-11 14:10:00,72.2,72.27,72.16,72.19,199300.0,44.5918,44.6351,44.5671,44.5857,199300.0
2011-11-11 14:20:00,72.19,72.23,72.07,72.2,220200.0,44.5857,44.6104,44.5115,44.5918,220200.0
2011-11-11 14:30:00,72.2,72.27,72.16,72.17,108100.0,44.5918,44.6351,44.5671,44.5733,108100.0
2011-11-11 14:40:00,72.18,72.24,72.16,72.19,39500.0,44.5795,44.6165,44.5671,44.5857,39500.0
2011-11-11 14:50:00,72.19,72.23,72.03,72.12,120200.0,44.5857,44.6104,44.4868,44.5424,120200.0
2011-11-11 15:00:00,72.1,72.15,71.94,72.01,519300.0,44.5301,44.5609,44.4313,44.4745,519300.0
2011-11-11 15:10:00,72.0,72.11,71.89,72.08,306700.0,44.4683,44.5362,44.4004,44.5177,306700.0
2011-11-11 15:20:00,72.09,72.16,72.0,72.16,227500.0,44.5239,44.5671,44.4683,44.5671,227500.0
2011-11-11 15:30:00,72.17,72.18,72.05,72.07,322500.0,44.5733,44.5795,44.4992,44.5115,322500.0
2011-11-11 15:40:00,72.06,72.11,71.97,72.09,410500.0,44.5054,44.5362,44.4498,44.5239,410500.0
2011-11-11 15:50:00,72.08,72.24,72.07,72.21,1109200.0,44.5177,44.6165,44.5115,44.598,1109200.0
2011-11-14 09:30:00,71.82,71.98,71.64,71.86,467100.0,44.3571,44.456,44.246,44.3818,467100.0
2011-11-14 09:40:00,71.86,71.95,71.39,71.5,632000.0,44.3818,44.4374,44.0916,44.1595,632000.0
2011-11-14 09:50:00,71.48,71.49,71.21,71.48,525600.0,44.1471,44.1533,43.9804,44.1471,525600.0
2011-11-14 10:00:00,71.49,71.56,71.25,71.49,494300.0,44.1533,44.1966,44.0051,44.1533,494300.0
2011-11-14 10:10:00,71.49,71.7,71.34,71.35,313000.0,44.1533,44.283,44.0607,44.0669,313000.0
2011-11-14 10:20:00,71.36,71.55,71.33,71.47,229500.0,44.073,44.1904,44.0545,44.141,229500.0
2011-11-14 10:30:00,71.48,71.48,71.22,71.33,365300.0,44.1471,44.1471,43.9866,44.0545,365300.0
2011-11-14 10:40:00,71.33,71.33,71.09,71.2,495700.0,44.0545,44.0545,43.9063,43.9742,495700.0
2011-11-14 10:50:00,71.19,71.37,71.12,71.3,379400.0,43.968,44.0792,43.9248,44.036,379400.0
2011-11-14 11:00:00,71.29,71.51,71.2,71.45,528700.0,44.0298,44.1657,43.9742,44.1286,528700.0
2011-11-14 11:10:00,71.47,71.48,71.24,71.28,396200.0,44.141,44.1471,43.9989,44.0236,396200.0
2011-11-14 11:20:00,71.26,71.49,71.21,71.4,277600.0,44.0113,44.1533,43.9804,44.0977,277600.0
2011-11-14 11:30:00,71.39,71.49,71.3,71.4,385200.0,44.0916,44.1533,44.036,44.0977,385200.0
2011-11-14 11:40:00,71.41,71.41,71.11,71.16,300700.0,44.1039,44.1039,43.9186,43.9495,300700.0
2011-11-14 11:50:00,71.16,71.22,70.93,71.09,343800.0,43.9495,43.9866,43.8075,43.9063,343800.0
2011-11-14 12:00:00,71.09,71.19,70.95,71.19,321500.0,43.9063,43.968,43.8198,43.968,321500.0
2011-11-14 12:10:00,71.17,71.17,70.9,70.92,157300.0,43.9557,43.9557,43.7889,43.8013,157300.0
2011-11-14 12:20:00,70.91,70.97,70.65,70.84,656100.0,43.7951,43.8322,43.6345,43.7519,656100.0
2011-11-14 12:30:00,70.85,70.87,70.67,70.78,335700.0,43.758,43.7704,43.6469,43.7148,335700.0
2011-11-14 12:40:00,70.78,70.84,70.75,70.82,155500.0,43.7148,43.7519,43.6963,43.7395,155500.0
2011-11-14 12:50:00,70.83,71.03,70.83,71.03,199000.0,43.7457,43.8692,43.7457,43.8692,199000.0
2011-11-14 13:00:00,71.01,71.04,70.9,70.98,106900.0,43.8569,43.8754,43.7889,43.8383,106900.0
2011-11-14 13:10:00,70.98,71.06,70.93,71.02,138500.0,43.8383,43.8877,43.8075,43.863,138500.0
2011-11-14 13:20:00,71.02,71.11,70.96,71.1,113100.0,43.863,43.9186,43.826,43.9125,113100.0
2011-11-14 13:30:00,71.12,71.22,71.06,71.21,195900.0,43.9248,43.9866,43.8877,43.9804,195900.0
2011-11-14 13:40:00,71.22,71.23,71.11,71.12,215000.0,43.9866,43.9927,43.9186,43.9248,215000.0
2011-11-14 13:50:00,71.11,71.16,71.01,71.1,256500.0,43.9186,43.9495,43.8569,43.9125,256500.0
2011-11-14 14:00:00,71.1,71.23,71.04,71.23,182700.0,43.9125,43.9927,43.8754,43.9927,182700.0
2011-11-14 14:10:00,71.22,71.33,71.17,71.17,190400.0,43.9866,44.0545,43.9557,43.9557,190400.0
2011-11-14 14:20:00,71.17,71.26,71.05,71.06,225300.0,43.9557,44.0113,43.8816,43.8877,225300.0
2011-11-14 14:30:00,71.06,71.12,71.0,71.05,301300.0,43.8877,43.9248,43.8507,43.8816,301300.0
2011-11-14 14:40:00,71.06,71.11,70.97,70.97,262100.0,43.8877,43.9186,43.8322,43.8322,262100.0
2011-11-14 14:50:00,70.97,71.04,70.85,70.87,229100.0,43.8322,43.8754,43.758,43.7704,229100.0
2011-11-14 15:00:00,70.86,71.14,70.86,71.07,176200.0,43.7642,43.9372,43.7642,43.8939,176200.0
2011-11-14 15:10:00,71.08,71.15,71.03,71.03,368000.0,43.9001,43.9433,43.8692,43.8692,368000.0
2011-11-14 15:20:00,71.02,71.28,71.01,71.22,477100.0,43.863,44.0236,43.8569,43.9866,477100.0
2011-11-14 15:30:00,71.22,71.37,71.21,71.26,468000.0,43.9866,44.0792,43.9804,44.0113,468000.0
2011-11-14 15:40:00,71.27,71.4,71.25,71.29,533500.0,44.0174,44.0977,44.0051,44.0298,533500.0
2011-11-14 15:50:00,71.29,71.36,71.17,71.29,579700.0,44.0298,44.073,43.9557,44.0298,579700.0
2011-11-15 09:30:00,71.13,71.29,70.85,71.21,483900.0,43.931,44.0298,43.758,43.9804,483900.0
2011-11-15 09:40:00,71.2,71.57,71.12,71.34,1105700.0,43.9742,44.2027,43.9248,44.0607,1105700.0
2011-11-15 09:50:00,71.34,71.54,71.33,71.36,473700.0,44.0607,44.1842,44.0545,44.073,473700.0
2011-11-15 10:00:00,71.36,71.43,71.12,71.16,380100.0,44.073,44.1163,43.9248,43.9495,380100.0
2011-11-15 10:10:00,71.16,71.24,70.87,70.9,379000.0,43.9495,43.9989,43.7704,43.7889,379000.0
2011-11-15 10:20:00,70.89,71.23,70.89,71.19,318900.0,43.7828,43.9927,43.7828,43.968,318900.0
2011-11-15 10:30:00,71.19,71.42,71.11,71.29,416700.0,43.968,44.1101,43.9186,44.0298,416700.0
2011-11-15 10:40:00,71.3,71.5,71.18,71.34,334800.0,44.036,44.1595,43.9619,44.0607,334800.0
2011-11-15 10:50:00,71.37,71.4,71.07,71.08,255300.0,44.0792,44.0977,43.8939,43.9001,255300.0
2011-11-15 11:00:00,71.09,71.25,71.01,71.13,320200.0,43.9063,44.0051,43.8569,43.931,320200.0
2011-11-15 11:10:00,71.14,71.29,70.98,70.99,380400.0,43.9372,44.0298,43.8383,43.8445,380400.0
2011-11-15 11:20:00,70.98,71.0,70.77,70.98,279600.0,43.8383,43.8507,43.7086,43.8383,279600.0
2011-11-15 11:30:00,70.97,71.0,70.66,70.7,492800.0,43.8322,43.8507,43.6407,43.6654,492800.0
2011-11-15 11:40:00,70.69,70.89,70.68,70.8,267500.0,43.6592,43.7828,43.6531,43.7272,267500.0
2011-11-15 11:50:00,70.79,71.04,70.79,71.0,266400.0,43.721,43.8754,43.721,43.8507,266400.0
2011-11-15 12:00:00,71.01,71.25,70.98,71.12,344700.0,43.8569,44.0051,43.8383,43.9248,344700.0
2011-11-15 12:10:00,71.11,71.17,71.04,71.1,193000.0,43.9186,43.9557,43.8754,43.9125,193000.0
2011-11-15 12:20:00,71.1,71.37,71.1,71.3,131200.0,43.9125,44.0792,43.9125,44.036,131200.0
2011-11-15 12:30:00,71.33,71.63,71.28,71.5,429000.0,44.0545,44.2398,44.0236,44.1595,429000.0
2011-11-15 12:40:00,71.49,71.63,71.48,71.52,124200.0,44.1533,44.2398,44.1471,44.1719,124200.0
2011-11-15 12:50:00,71.5,71.69,71.48,71.66,224200.0,44.1595,44.2768,44.1471,44.2583,224200.0
2011-11-15 13:00:00,71.67,71.82,71.61,71.74,290100.0,44.2645,44.3571,44.2274,44.3077,290100.0
2011-11-15 13:10:00,71.73,71.77,71.56,71.59,246700.0,44.3016,44.3263,44.1966,44.2151,246700.0
2011-11-15 13:20:00,71.59,71.66,71.53,71.59,163900.0,44.2151,44.2583,44.178,44.2151,163900.0
2011-11-15 13:30:00,71.58,71.72,71.56,71.67,772000.0,44.2089,44.2954,44.1966,44.2645,772000.0
2011-11-15 13:40:00,71.65,71.78,71.57,71.59,364500.0,44.2521,44.3324,44.2027,44.2151,364500.0
2011-11-15 13:50:00,71.59,71.66,71.55,71.62,352800.0,44.2151,44.2583,44.1904,44.2336,352800.0
2011-11-15 14:00:00,71.61,71.7,71.59,71.65,229100.0,44.2274,44.283,44.2151,44.2521,229100.0
2011-11-15 14:10:00,71.65,71.71,71.3,71.33,345100.0,44.2521,44.2892,44.036,44.0545,345100.0
2011-11-15 14:20:00,71.34,71.4,70.97,71.02,388300.0,44.0607,44.0977,43.8322,43.863,388300.0
2011-11-15 14:30:00,71.0,71.16,70.99,71.09,940600.0,43.8507,43.9495,43.8445,43.9063,940600.0
2011-11-15 14:40:00,71.1,71.19,71.0,71.02,346000.0,43.9125,43.968,43.8507,43.863,346000.0
2011-11-15 14:50:00,71.02,71.31,71.0,71.31,584100.0,43.863,44.0422,43.8507,44.0422,584100.0
2011-11-15 15:00:00,71.31,71.79,71.27,71.54,941700.0,44.0422,44.3386,44.0174,44.1842,941700.0
2011-11-15 15:10:00,71.54,71.66,71.43,71.45,293800.0,44.1842,44.2583,44.1163,44.1286,293800.0
2011-11-15 15:20:00,71.45,71.77,71.44,71.74,223000.0,44.1286,44.3263,44.1224,44.3077,223000.0
2011-11-15 15:30:00,71.74,71.78,71.53,71.6,481500.0,44.3077,44.3324,44.178,44.2213,481500.0
2011-11-15 15:40:00,71.59,71.68,71.49,71.58,440400.0,44.2151,44.2707,44.1533,44.2089,440400.0
2011-11-15 15:50:00,71.56,71.58,71.19,71.22,1160000.0,44.1966,44.2089,43.968,43.9866,1160000.0
2011-11-16 09:30:00,70.61,70.89,70.37,70.89,692800.0,43.6098,43.7828,43.4616,43.7828,692800.0
2011-11-16 09:40:00,70.88,71.13,70.69,70.86,536300.0,43.7766,43.931,43.6592,43.7642,536300.0
2011-11-16 09:50:00,70.85,71.21,70.85,71.03,712600.0,43.758,43.9804,43.758,43.8692,712600.0
2011-11-16 10:00:00,71.04,71.14,70.72,70.77,621000.0,43.8754,43.9372,43.6778,43.7086,621000.0
2011-11-16 10:10:00,70.77,71.07,70.76,71.03,515100.0,43.7086,43.8939,43.7025,43.8692,515100.0
2011-11-16 10:20:00,71.04,71.08,70.77,70.79,830800.0,43.8754,43.9001,43.7086,43.721,830800.0
2011-11-16 10:30:00,70.79,70.98,70.65,70.9,327900.0,43.721,43.8383,43.6345,43.7889,327900.0
2011-11-16 10:40:00,70.91,71.12,70.77,71.08,245100.0,43.7951,43.9248,43.7086,43.9001,245100.0
2011-11-16 10:50:00,71.09,71.27,71.05,71.2,246300.0,43.9063,44.0174,43.8816,43.9742,246300.0
2011-11-16 11:00:00,71.2,71.42,71.2,71.35,194000.0,43.9742,44.1101,43.9742,44.0669,194000.0
2011-11-16 11:10:00,71.35,71.37,71.22,71.33,182000.0,44.0669,44.0792,43.9866,44.0545,182000.0
2011-11-16 11:20:00,71.32,71.5,71.26,71.33,273200.0,44.0483,44.1595,44.0113,44.0545,273200.0
2011-11-16 11:30:00,71.34,71.39,71.13,71.18,384500.0,44.0607,44.0916,43.931,43.9619,384500.0
2011-11-16 11:40:00,71.19,71.24,71.05,71.09,471400.0,43.968,43.9989,43.8816,43.9063,471400.0
2011-11-16 11:50:00,71.1,71.15,71.06,71.1,209800.0,43.9125,43.9433,43.8877,43.9125,209800.0
2011-11-16 12:00:00,71.09,71.18,71.06,71.09,237000.0,43.9063,43.9619,43.8877,43.9063,237000.0
2011-11-16 12:10:00,71.1,71.12,71.01,71.11,167800.0,43.9125,43.9248,43.8569,43.9186,167800.0
2011-11-16 12:20:00,71.1,71.16,71.06,71.11,147300.0,43.9125,43.9495,43.8877,43.9186,147300.0
2011-11-16 12:30:00,71.11,71.38,71.11,71.37,258500.0,43.9186,44.0854,43.9186,44.0792,258500.0
2011-11-16 12:40:00,71.38,71.43,71.23,71.25,414500.0,44.0854,44.1163,43.9927,44.0051,414500.0
2011-11-16 12:50:00,71.26,71.28,71.1,71.2,412400.0,44.0113,44.0236,43.9125,43.9742,412400.0
2011-11-16 13:00:00,71.21,71.3,71.17,71.22,94400.0,43.9804,44.036,43.9557,43.9866,94400.0
2011-11-16 13:10:00,71.21,71.35,71.18,71.35,123500.0,43.9804,44.0669,43.9619,44.0669,123500.0
2011-11-16 13:20:00,71.35,71.67,71.33,71.65,563800.0,44.0669,44.2645,44.0545,44.2521,563800.0
2011-11-16 13:30:00,71.65,71.79,71.62,71.78,603600.0,44.2521,44.3386,44.2336,44.3324,603600.0
2011-11-16 13:40:00,71.79,71.98,71.76,71.94,505900.0,44.3386,44.456,44.3201,44.4313,505900.0
2011-11-16 13:50:00,71.95,71.97,71.74,71.74,258700.0,44.4374,44.4498,44.3077,44.3077,258700.0
2011-11-16 14:00:00,71.75,71.88,71.72,71.74,427300.0,44.3139,44.3942,44.2954,44.3077,427300.0
2011-11-16 14:10:00,71.74,71.8,71.63,71.77,268700.0,44.3077,44.3448,44.2398,44.3263,268700.0
2011-11-16 14:20:00,71.76,71.91,71.75,71.8,239700.0,44.3201,44.4127,44.3139,44.3448,239700.0
2011-11-16 14:30:00,71.81,71.85,71.69,71.84,324600.0,44.351,44.3757,44.2768,44.3695,324600.0
2011-11-16 14:40:00,71.83,71.86,71.53,71.56,523000.0,44.3633,44.3818,44.178,44.1966,523000.0
2011-11-16 14:50:00,71.56,71.58,71.41,71.5,307500.0,44.1966,44.2089,44.1039,44.1595,307500.0
2011-11-16 15:00:00,71.52,71.61,71.39,71.61,223700.0,44.1719,44.2274,44.0916,44.2274,223700.0
2011-11-16 15:10:00,71.61,71.62,71.01,71.15,693700.0,44.2274,44.2336,43.8569,43.9433,693700.0
2011-11-16 15:20:00,71.15,71.16,70.8,70.81,708600.0,43.9433,43.9495,43.7272,43.7333,708600.0
2011-11-16 15:30:00,70.8,70.8,70.25,70.54,1626000.0,43.7272,43.7272,43.3875,43.5666,1626000.0
2011-11-16 15:40:00,70.53,70.63,70.34,70.49,1011800.0,43.5604,43.6222,43.4431,43.5357,1011800.0
2011-11-16 15:50:00,70.47,70.47,70.07,70.21,2006400.0,43.5234,43.5234,43.2763,43.3628,2006400.0
2011-11-17 09:30:00,70.13,70.2,69.67,69.68,330600.0,43.3134,43.3566,43.0293,43.0354,330600.0
2011-11-17 09:40:00,69.69,69.79,69.38,69.44,680100.0,43.0416,43.1034,42.8502,42.8872,680100.0
2011-11-17 09:50:00,69.44,69.85,69.39,69.82,437100.0,42.8872,43.1404,42.8563,43.1219,437100.0
2011-11-17 10:00:00,69.81,70.17,69.62,70.14,970000.0,43.1157,43.3381,42.9984,43.3195,970000.0
2011-11-17 10:10:00,70.13,70.14,69.9,69.96,442300.0,43.3134,43.3195,43.1713,43.2084,442300.0
2011-11-17 10:20:00,69.98,70.22,69.85,70.21,509400.0,43.2207,43.369,43.1404,43.3628,509400.0
2011-11-17 10:30:00,70.21,70.48,69.91,70.34,591500.0,43.3628,43.5295,43.1775,43.4431,591500.0
2011-11-17 10:40:00,70.33,70.5,70.15,70.21,461500.0,43.4369,43.5419,43.3257,43.3628,461500.0
2011-11-17 10:50:00,70.21,70.37,70.12,70.12,298600.0,43.3628,43.4616,43.3072,43.3072,298600.0
2011-11-17 11:00:00,70.12,70.19,69.82,69.92,423400.0,43.3072,43.3504,43.1219,43.1837,423400.0
2011-11-17 11:10:00,69.92,70.1,69.85,70.06,183500.0,43.1837,43.2948,43.1404,43.2701,183500.0
2011-11-17 11:20:00,70.06,70.14,69.82,70.06,267100.0,43.2701,43.3195,43.1219,43.2701,267100.0
2011-11-17 11:30:00,70.06,70.29,70.04,70.2,330600.0,43.2701,43.4122,43.2578,43.3566,330600.0
2011-11-17 11:40:00,70.19,70.38,70.05,70.06,267900.0,43.3504,43.4678,43.264,43.2701,267900.0
2011-11-17 11:50:00,70.08,70.19,69.93,70.02,330500.0,43.2825,43.3504,43.1898,43.2454,330500.0
2011-11-17 12:00:00,70.01,70.04,69.73,69.77,170600.0,43.2393,43.2578,43.0663,43.091,170600.0
2011-11-17 12:10:00,69.78,69.79,69.52,69.69,335700.0,43.0972,43.1034,42.9366,43.0416,335700.0
2011-11-17 12:20:00,69.69,69.74,69.48,69.5,211700.0,43.0416,43.0725,42.9119,42.9243,211700.0
2011-11-17 12:30:00,69.48,69.48,68.6,68.66,1652300.0,42.9119,42.9119,42.3684,42.4055,1652300.0
2011-11-17 12:40:00,68.67,68.8,68.33,68.7,2012800.0,42.4116,42.4919,42.2017,42.4302,2012800.0
2011-11-17 12:50:00,68.68,69.05,68.68,68.94,618400.0,42.4178,42.6463,42.4178,42.5784,618400.0
2011-11-17 13:00:00,68.95,68.95,68.49,68.57,405200.0,42.5846,42.5846,42.3005,42.3499,405200.0
2011-11-17 13:10:00,68.57,69.02,68.53,68.93,307300.0,42.3499,42.6278,42.3252,42.5722,307300.0
2011-11-17 13:20:00,68.93,68.99,68.69,68.78,525700.0,42.5722,42.6093,42.424,42.4796,525700.0
2011-11-17 13:30:00,68.78,68.81,68.58,68.62,253700.0,42.4796,42.4981,42.3561,42.3808,253700.0
2011-11-17 13:40:00,68.62,68.74,68.39,68.48,409100.0,42.3808,42.4549,42.2387,42.2943,409100.0
2011-11-17 13:50:00,68.47,68.59,68.06,68.58,854900.0,42.2881,42.3622,42.0349,42.3561,854900.0
2011-11-17 14:00:00,68.57,68.57,68.34,68.42,252400.0,42.3499,42.3499,42.2078,42.2572,252400.0
2011-11-17 14:10:00,68.41,68.45,68.16,68.29,453800.0,42.2511,42.2758,42.0967,42.177,453800.0
2011-11-17 14:20:00,68.29,68.41,68.0,68.21,575900.0,42.177,42.2511,41.9978,42.1275,575900.0
2011-11-17 14:30:00,68.21,68.34,68.11,68.15,645300.0,42.1275,42.2078,42.0658,42.0905,645300.0
2011-11-17 14:40:00,68.15,68.66,68.13,68.49,602500.0,42.0905,42.4055,42.0781,42.3005,602500.0
2011-11-17 14:50:00,68.49,68.64,68.42,68.49,503400.0,42.3005,42.3931,42.2572,42.3005,503400.0
2011-11-17 15:00:00,68.48,68.65,68.38,68.44,872700.0,42.2943,42.3993,42.2325,42.2696,872700.0
2011-11-17 15:10:00,68.44,68.45,68.26,68.31,759400.0,42.2696,42.2758,42.1584,42.1893,759400.0
2011-11-17 15:20:00,68.31,68.56,68.19,68.29,1184400.0,42.1893,42.3437,42.1152,42.177,1184400.0
2011-11-17 15:30:00,68.29,68.39,68.01,68.01,856700.0,42.177,42.2387,42.004,42.004,856700.0
2011-11-17 15:40:00,68.01,68.41,67.91,68.28,1425800.0,42.004,42.2511,41.9423,42.1708,1425800.0
2011-11-17 15:50:00,68.26,68.57,68.06,68.57,2148100.0,42.1584,42.3499,42.0349,42.3499,2148100.0
2011-11-18 09:30:00,68.95,69.29,68.92,69.11,687600.0,42.5846,42.7946,42.5661,42.6834,687600.0
2011-11-18 09:40:00,69.11,69.25,68.72,68.82,1347600.0,42.6834,42.7699,42.4425,42.5043,1347600.0
2011-11-18 09:50:00,68.82,69.18,68.72,69.09,860400.0,42.5043,42.7266,42.4425,42.671,860400.0
2011-11-18 10:00:00,69.1,69.21,68.9,69.0,639900.0,42.6772,42.7452,42.5537,42.6155,639900.0
2011-11-18 10:10:00,69.0,69.21,68.81,68.87,410800.0,42.6155,42.7452,42.4981,42.5352,410800.0
2011-11-18 10:20:00,68.87,68.95,68.54,68.74,461800.0,42.5352,42.5846,42.3314,42.4549,461800.0
2011-11-18 10:30:00,68.75,69.03,68.71,68.97,374500.0,42.4611,42.634,42.4364,42.5969,374500.0
2011-11-18 10:40:00,68.98,69.14,68.87,69.13,363700.0,42.6031,42.7019,42.5352,42.6958,363700.0
2011-11-18 10:50:00,69.15,69.32,69.0,69.01,454800.0,42.7081,42.8131,42.6155,42.6216,454800.0
2011-11-18 11:00:00,69.0,69.07,68.73,68.74,259100.0,42.6155,42.6587,42.4487,42.4549,259100.0
2011-11-18 11:10:00,68.75,68.9,68.66,68.68,250300.0,42.4611,42.5537,42.4055,42.4178,250300.0
2011-11-18 11:20:00,68.69,68.78,68.65,68.67,757400.0,42.424,42.4796,42.3993,42.4116,757400.0
2011-11-18 11:30:00,68.68,68.72,68.28,68.35,1365700.0,42.4178,42.4425,42.1708,42.214,1365700.0
2011-11-18 11:40:00,68.34,68.49,68.19,68.2,478000.0,42.2078,42.3005,42.1152,42.1214,478000.0
2011-11-18 11:50:00,68.2,68.3,68.13,68.18,796900.0,42.1214,42.1831,42.0781,42.109,796900.0
2011-11-18 12:00:00,68.18,68.19,67.73,67.97,691500.0,42.109,42.1152,41.8311,41.9793,691500.0
2011-11-18 12:10:00,67.96,68.09,67.88,67.97,303700.0,41.9731,42.0534,41.9237,41.9793,303700.0
2011-11-18 12:20:00,67.97,68.11,67.8,68.08,335200.0,41.9793,42.0658,41.8743,42.0473,335200.0
2011-11-18 12:30:00,68.07,68.23,68.04,68.07,329200.0,42.0411,42.1399,42.0226,42.0411,329200.0
2011-11-18 12:40:00,68.07,68.22,68.04,68.19,175000.0,42.0411,42.1337,42.0226,42.1152,175000.0
2011-11-18 12:50:00,68.19,68.22,68.06,68.06,154000.0,42.1152,42.1337,42.0349,42.0349,154000.0
2011-11-18 13:00:00,68.05,68.21,68.04,68.21,93500.0,42.0287,42.1275,42.0226,42.1275,93500.0
2011-11-18 13:10:00,68.21,68.45,68.16,68.39,216500.0,42.1275,42.2758,42.0967,42.2387,216500.0
2011-11-18 13:20:00,68.4,68.42,68.3,68.37,274000.0,42.2449,42.2572,42.1831,42.2264,274000.0
2011-11-18 13:30:00,68.37,68.71,68.37,68.67,543200.0,42.2264,42.4364,42.2264,42.4116,543200.0
2011-11-18 13:40:00,68.67,68.74,68.52,68.59,224400.0,42.4116,42.4549,42.319,42.3622,224400.0
2011-11-18 13:50:00,68.59,68.69,68.55,68.57,320400.0,42.3622,42.424,42.3375,42.3499,320400.0
2011-11-18 14:00:00,68.57,68.58,68.38,68.47,169800.0,42.3499,42.3561,42.2325,42.2881,169800.0
2011-11-18 14:10:00,68.47,68.79,68.44,68.57,488900.0,42.2881,42.4858,42.2696,42.3499,488900.0
2011-11-18 14:20:00,68.56,68.62,68.35,68.44,268100.0,42.3437,42.3808,42.214,42.2696,268100.0
2011-11-18 14:30:00,68.45,68.65,68.45,68.52,389700.0,42.2758,42.3993,42.2758,42.319,389700.0
2011-11-18 14:40:00,68.52,68.6,68.41,68.41,501700.0,42.319,42.3684,42.2511,42.2511,501700.0
2011-11-18 14:50:00,68.4,68.42,68.12,68.2,758100.0,42.2449,42.2572,42.072,42.1214,758100.0
2011-11-18 15:00:00,68.21,68.3,67.95,68.18,569200.0,42.1275,42.1831,41.967,42.109,569200.0
2011-11-18 15:10:00,68.17,68.32,68.1,68.2,595800.0,42.1028,42.1955,42.0596,42.1214,595800.0
2011-11-18 15:20:00,68.2,68.25,68.13,68.23,389500.0,42.1214,42.1522,42.0781,42.1399,389500.0
2011-11-18 15:30:00,68.23,68.44,68.15,68.33,519600.0,42.1399,42.2696,42.0905,42.2017,519600.0
2011-11-18 15:40:00,68.33,68.37,68.13,68.33,1545400.0,42.2017,42.2264,42.0781,42.2017,1545400.0
2011-11-18 15:50:00,68.33,68.41,68.15,68.17,4281400.0,42.2017,42.2511,42.0905,42.1028,4281400.0
2011-11-21 09:30:00,66.92,66.95,66.45,66.47,656800.0,41.3308,41.3493,41.0405,41.0529,656800.0
2011-11-21 09:40:00,66.47,66.61,66.35,66.53,730600.0,41.0529,41.1394,40.9788,41.09,730600.0
2011-11-21 09:50:00,66.54,66.61,66.27,66.55,480500.0,41.0961,41.1394,40.9294,41.1023,480500.0
2011-11-21 10:00:00,66.62,66.65,66.26,66.37,527600.0,41.1455,41.1641,40.9232,40.9911,527600.0
2011-11-21 10:10:00,66.38,66.78,66.36,66.66,1087700.0,40.9973,41.2444,40.985,41.1702,1087700.0
2011-11-21 10:20:00,66.65,66.8,66.55,66.68,481400.0,41.1641,41.2567,41.1023,41.1826,481400.0
2011-11-21 10:30:00,66.67,66.71,66.45,66.55,775900.0,41.1764,41.2011,41.0405,41.1023,775900.0
2011-11-21 10:40:00,66.55,66.67,66.28,66.31,947600.0,41.1023,41.1764,40.9355,40.9541,947600.0
2011-11-21 10:50:00,66.32,66.4,66.12,66.15,778000.0,40.9603,41.0097,40.8367,40.8553,778000.0
2011-11-21 11:00:00,66.15,66.22,66.0,66.08,421100.0,40.8553,40.8985,40.7626,40.812,421100.0
2011-11-21 11:10:00,66.09,66.4,66.09,66.36,677400.0,40.8182,41.0097,40.8182,40.985,677400.0
2011-11-21 11:20:00,66.37,66.44,66.16,66.29,232900.0,40.9911,41.0344,40.8614,40.9417,232900.0
2011-11-21 11:30:00,66.28,66.32,66.06,66.06,362200.0,40.9355,40.9603,40.7997,40.7997,362200.0
2011-11-21 11:40:00,66.06,66.22,65.98,66.21,505900.0,40.7997,40.8985,40.7503,40.8923,505900.0
2011-11-21 11:50:00,66.21,66.37,66.18,66.35,417500.0,40.8923,40.9911,40.8738,40.9788,417500.0
2011-11-21 12:00:00,66.37,66.45,66.16,66.2,279200.0,40.9911,41.0405,40.8614,40.8861,279200.0
2011-11-21 12:10:00,66.19,66.4,66.19,66.2,195000.0,40.88,41.0097,40.88,40.8861,195000.0
2011-11-21 12:20:00,66.22,66.26,66.02,66.05,286000.0,40.8985,40.9232,40.775,40.7935,286000.0
2011-11-21 12:30:00,66.04,66.3,65.99,66.25,228900.0,40.7873,40.9479,40.7564,40.917,228900.0
2011-11-21 12:40:00,66.25,66.34,66.19,66.31,174600.0,40.917,40.9726,40.88,40.9541,174600.0
2011-11-21 12:50:00,66.31,66.33,66.18,66.19,594800.0,40.9541,40.9664,40.8738,40.88,594800.0
2011-11-21 13:00:00,66.18,66.5,66.18,66.47,178700.0,40.8738,41.0714,40.8738,41.0529,178700.0
2011-11-21 13:10:00,66.48,66.55,66.4,66.46,526400.0,41.0591,41.1023,41.0097,41.0467,526400.0
2011-11-21 13:20:00,66.45,66.58,66.42,66.44,100800.0,41.0405,41.1208,41.022,41.0344,100800.0
2011-11-21 13:30:00,66.42,66.43,66.29,66.32,333600.0,41.022,41.0282,40.9417,40.9603,333600.0
2011-11-21 13:40:00,66.3,66.38,66.26,66.31,105100.0,40.9479,40.9973,40.9232,40.9541,105100.0
2011-11-21 13:50:00,66.31,66.36,66.07,66.09,132000.0,40.9541,40.985,40.8058,40.8182,132000.0
2011-11-21 14:00:00,66.09,66.26,66.05,66.26,236600.0,40.8182,40.9232,40.7935,40.9232,236600.0
2011-11-21 14:10:00,66.26,66.79,66.23,66.63,513600.0,40.9232,41.2505,40.9047,41.1517,513600.0
2011-11-21 14:20:00,66.62,66.72,66.58,66.7,261900.0,41.1455,41.2073,41.1208,41.1949,261900.0
2011-11-21 14:30:00,66.69,66.83,66.66,66.75,511200.0,41.1888,41.2752,41.1702,41.2258,511200.0
2011-11-21 14:40:00,66.76,67.07,66.72,66.96,610000.0,41.232,41.4235,41.2073,41.3555,610000.0
2011-11-21 14:50:00,66.95,66.99,66.75,66.75,388500.0,41.3493,41.3741,41.2258,41.2258,388500.0
2011-11-21 15:00:00,66.75,66.82,66.59,66.71,475000.0,41.2258,41.2691,41.127,41.2011,475000.0
2011-11-21 15:10:00,66.72,66.92,66.65,66.9,318400.0,41.2073,41.3308,41.1641,41.3185,318400.0
2011-11-21 15:20:00,66.9,67.18,66.82,67.07,587200.0,41.3185,41.4914,41.2691,41.4235,587200.0
2011-11-21 15:30:00,67.07,67.29,67.03,67.28,490600.0,41.4235,41.5593,41.3988,41.5532,490600.0
2011-11-21 15:40:00,67.28,67.35,67.12,67.34,766500.0,41.5532,41.5964,41.4543,41.5902,766500.0
2011-11-21 15:50:00,67.34,67.34,66.95,66.98,1212300.0,41.5902,41.5902,41.3493,41.3679,1212300.0
2011-11-22 09:30:00,66.79,66.93,66.45,66.93,430000.0,41.2505,41.337,41.0405,41.337,430000.0
2011-11-22 09:40:00,66.93,67.3,66.88,67.19,644500.0,41.337,41.5655,41.3061,41.4976,644500.0
2011-11-22 09:50:00,67.2,67.25,67.01,67.06,304500.0,41.5038,41.5346,41.3864,41.4173,304500.0
2011-11-22 10:00:00,67.09,67.17,66.64,66.76,358600.0,41.4358,41.4852,41.1579,41.232,358600.0
2011-11-22 10:10:00,66.77,66.78,66.49,66.6,578000.0,41.2382,41.2444,41.0652,41.1332,578000.0
2011-11-22 10:20:00,66.61,66.97,66.58,66.9,405900.0,41.1394,41.3617,41.1208,41.3185,405900.0
2011-11-22 10:30:00,66.91,66.95,66.61,66.76,440800.0,41.3246,41.3493,41.1394,41.232,440800.0
2011-11-22 10:40:00,66.76,66.81,66.32,66.37,419300.0,41.232,41.2629,40.9603,40.9911,419300.0
2011-11-22 10:50:00,66.37,66.42,66.08,66.16,656400.0,40.9911,41.022,40.812,40.8614,656400.0
2011-11-22 11:00:00,66.16,66.31,66.1,66.25,336300.0,40.8614,40.9541,40.8244,40.917,336300.0
2011-11-22 11:10:00,66.24,66.39,66.17,66.37,443900.0,40.9108,41.0035,40.8676,40.9911,443900.0
2011-11-22 11:20:00,66.37,66.37,66.09,66.2,320600.0,40.9911,40.9911,40.8182,40.8861,320600.0
2011-11-22 11:30:00,66.2,66.23,65.98,66.06,424900.0,40.8861,40.9047,40.7503,40.7997,424900.0
2011-11-22 11:40:00,66.06,66.09,65.88,66.03,721900.0,40.7997,40.8182,40.6885,40.7811,721900.0
2011-11-22 11:50:00,66.04,66.22,66.0,66.15,502400.0,40.7873,40.8985,40.7626,40.8553,502400.0
2011-11-22 12:00:00,66.14,66.85,66.14,66.76,891100.0,40.8491,41.2876,40.8491,41.232,891100.0
2011-11-22 12:10:00,66.76,66.79,66.52,66.6,326500.0,41.232,41.2505,41.0838,41.1332,326500.0
2011-11-22 12:20:00,66.6,66.65,66.27,66.34,373700.0,41.1332,41.1641,40.9294,40.9726,373700.0
2011-11-22 12:30:00,66.33,66.5,66.26,66.35,195000.0,40.9664,41.0714,40.9232,40.9788,195000.0
2011-11-22 12:40:00,66.37,66.47,66.33,66.34,159600.0,40.9911,41.0529,40.9664,40.9726,159600.0
2011-11-22 12:50:00,66.35,66.7,66.35,66.68,290600.0,40.9788,41.1949,40.9788,41.1826,290600.0
2011-11-22 13:00:00,66.68,66.81,66.56,66.59,263200.0,41.1826,41.2629,41.1085,41.127,263200.0
2011-11-22 13:10:00,66.57,66.96,66.53,66.94,286600.0,41.1147,41.3555,41.09,41.3432,286600.0
2011-11-22 13:20:00,66.94,67.01,66.75,66.76,361600.0,41.3432,41.3864,41.2258,41.232,361600.0
2011-11-22 13:30:00,66.77,66.98,66.76,66.94,135100.0,41.2382,41.3679,41.232,41.3432,135100.0
2011-11-22 13:40:00,66.94,66.96,66.74,66.86,333500.0,41.3432,41.3555,41.2197,41.2938,333500.0
2011-11-22 13:50:00,66.86,66.86,66.48,66.51,271900.0,41.2938,41.2938,41.0591,41.0776,271900.0
2011-11-22 14:00:00,66.51,66.58,66.46,66.56,143300.0,41.0776,41.1208,41.0467,41.1085,143300.0
2011-11-22 14:10:00,66.58,66.76,66.58,66.69,162000.0,41.1208,41.232,41.1208,41.1888,162000.0
2011-11-22 14:20:00,66.68,66.7,66.45,66.54,314500.0,41.1826,41.1949,41.0405,41.0961,314500.0
2011-11-22 14:30:00,66.54,66.55,66.29,66.39,445400.0,41.0961,41.1023,40.9417,41.0035,445400.0
2011-11-22 14:40:00,66.39,66.62,66.36,66.42,291400.0,41.0035,41.1455,40.985,41.022,291400.0
2011-11-22 14:50:00,66.42,66.45,66.19,66.3,195000.0,41.022,41.0405,40.88,40.9479,195000.0
2011-11-22 15:00:00,66.3,66.39,66.19,66.27,288100.0,40.9479,41.0035,40.88,40.9294,288100.0
2011-11-22 15:10:00,66.27,66.44,66.19,66.33,339800.0,40.9294,41.0344,40.88,40.9664,339800.0
2011-11-22 15:20:00,66.34,66.5,66.26,66.39,613400.0,40.9726,41.0714,40.9232,41.0035,613400.0
2011-11-22 15:30:00,66.39,66.49,66.19,66.2,828400.0,41.0035,41.0652,40.88,40.8861,828400.0
2011-11-22 15:40:00,66.19,66.38,66.15,66.36,971300.0,40.88,40.9973,40.8553,40.985,971300.0
2011-11-22 15:50:00,66.36,66.42,66.23,66.29,1941700.0,40.985,41.022,40.9047,40.9417,1941700.0
2011-11-23 09:30:00,65.37,65.51,65.14,65.42,1031000.0,40.3735,40.46,40.2315,40.4044,1031000.0
2011-11-23 09:40:00,65.42,65.44,65.17,65.29,742800.0,40.4044,40.4168,40.25,40.3241,742800.0
2011-11-23 09:50:00,65.28,65.41,65.07,65.09,578300.0,40.3179,40.3982,40.1882,40.2006,578300.0
2011-11-23 10:00:00,65.08,65.13,64.94,65.04,1116200.0,40.1944,40.2253,40.1079,40.1697,1116200.0
2011-11-23 10:10:00,65.03,65.05,64.74,64.89,856600.0,40.1635,40.1759,39.9844,40.0771,856600.0
2011-11-23 10:20:00,64.88,64.98,64.8,64.88,728500.0,40.0709,40.1326,40.0215,40.0709,728500.0
2011-11-23 10:30:00,64.89,65.09,64.75,65.03,793200.0,40.0771,40.2006,39.9906,40.1635,793200.0
2011-11-23 10:40:00,65.04,65.07,64.83,64.91,499500.0,40.1697,40.1882,40.04,40.0894,499500.0
2011-11-23 10:50:00,64.9,65.11,64.9,64.94,460300.0,40.0832,40.2129,40.0832,40.1079,460300.0
2011-11-23 11:00:00,64.92,65.05,64.73,64.74,416800.0,40.0956,40.1759,39.9782,39.9844,416800.0
2011-11-23 11:10:00,64.74,64.83,64.62,64.83,607900.0,39.9844,40.04,39.9103,40.04,607900.0
2011-11-23 11:20:00,64.82,64.84,64.61,64.61,459000.0,40.0338,40.0462,39.9041,39.9041,459000.0
2011-11-23 11:30:00,64.6,64.8,64.48,64.77,572500.0,39.898,40.0215,39.8238,40.0029,572500.0
2011-11-23 11:40:00,64.77,64.79,64.65,64.77,303000.0,40.0029,40.0153,39.9288,40.0029,303000.0
2011-11-23 11:50:00,64.77,64.9,64.72,64.75,337200.0,40.0029,40.0832,39.9721,39.9906,337200.0
2011-11-23 12:00:00,64.74,64.96,64.74,64.92,405100.0,39.9844,40.1203,39.9844,40.0956,405100.0
2011-11-23 12:10:00,64.92,64.96,64.77,64.81,498800.0,40.0956,40.1203,40.0029,40.0277,498800.0
2011-11-23 12:20:00,64.82,64.91,64.74,64.74,684000.0,40.0338,40.0894,39.9844,39.9844,684000.0
2011-11-23 12:30:00,64.74,64.78,64.65,64.67,220900.0,39.9844,40.0091,39.9288,39.9412,220900.0
2011-11-23 12:40:00,64.67,64.79,64.64,64.71,357400.0,39.9412,40.0153,39.9227,39.9659,357400.0
2011-11-23 12:50:00,64.72,64.98,64.71,64.88,264500.0,39.9721,40.1326,39.9659,40.0709,264500.0
2011-11-23 13:00:00,64.87,64.96,64.79,64.92,177600.0,40.0647,40.1203,40.0153,40.0956,177600.0
2011-11-23 13:10:00,64.91,64.94,64.73,64.83,217300.0,40.0894,40.1079,39.9782,40.04,217300.0
2011-11-23 13:20:00,64.83,64.95,64.72,64.94,207500.0,40.04,40.1141,39.9721,40.1079,207500.0
2011-11-23 13:30:00,64.94,64.98,64.81,64.83,153800.0,40.1079,40.1326,40.0277,40.04,153800.0
2011-11-23 13:40:00,64.82,64.83,64.66,64.69,203600.0,40.0338,40.04,39.935,39.9535,203600.0
2011-11-23 13:50:00,64.69,64.84,64.53,64.59,218100.0,39.9535,40.0462,39.8547,39.8918,218100.0
2011-11-23 14:00:00,64.59,64.69,64.52,64.59,226000.0,39.8918,39.9535,39.8485,39.8918,226000.0
2011-11-23 14:10:00,64.59,64.6,64.36,64.51,400000.0,39.8918,39.898,39.7497,39.8424,400000.0
2011-11-23 14:20:00,64.5,64.57,64.4,64.49,218600.0,39.8362,39.8794,39.7744,39.83,218600.0
2011-11-23 14:30:00,64.49,64.67,64.49,64.6,259500.0,39.83,39.9412,39.83,39.898,259500.0
2011-11-23 14:40:00,64.58,64.67,64.5,64.67,371400.0,39.8856,39.9412,39.8362,39.9412,371400.0
2011-11-23 14:50:00,64.66,64.7,64.6,64.66,264900.0,39.935,39.9597,39.898,39.935,264900.0
2011-11-23 15:00:00,64.65,64.89,64.56,64.79,486000.0,39.9288,40.0771,39.8732,40.0153,486000.0
2011-11-23 15:10:00,64.81,64.97,64.73,64.78,514000.0,40.0277,40.1265,39.9782,40.0091,514000.0
2011-11-23 15:20:00,64.78,64.84,64.54,64.65,536400.0,40.0091,40.0462,39.8609,39.9288,536400.0
2011-11-23 15:30:00,64.65,64.77,64.62,64.68,587800.0,39.9288,40.0029,39.9103,39.9474,587800.0
2011-11-23 15:40:00,64.69,64.93,64.67,64.76,865100.0,39.9535,40.1018,39.9412,39.9968,865100.0
2011-11-23 15:50:00,64.76,64.87,64.28,64.32,1605600.0,39.9968,40.0647,39.7003,39.725,1605600.0
2011-11-25 09:30:00,64.01,64.76,64.01,64.6,752300.0,39.5336,39.9968,39.5336,39.898,752300.0
2011-11-25 09:40:00,64.61,64.79,64.46,64.47,338200.0,39.9041,40.0153,39.8115,39.8177,338200.0
2011-11-25 09:50:00,64.47,64.72,64.46,64.5,197700.0,39.8177,39.9721,39.8115,39.8362,197700.0
2011-11-25 10:00:00,64.5,64.86,64.47,64.81,316600.0,39.8362,40.0585,39.8177,40.0277,316600.0
2011-11-25 10:10:00,64.82,64.93,64.69,64.93,461200.0,40.0338,40.1018,39.9535,40.1018,461200.0
2011-11-25 10:20:00,64.92,64.93,64.67,64.68,291700.0,40.0956,40.1018,39.9412,39.9474,291700.0
2011-11-25 10:30:00,64.68,64.85,64.66,64.76,289600.0,39.9474,40.0524,39.935,39.9968,289600.0
2011-11-25 10:40:00,64.75,64.89,64.7,64.73,226300.0,39.9906,40.0771,39.9597,39.9782,226300.0
2011-11-25 10:50:00,64.72,64.81,64.56,64.58,226300.0,39.9721,40.0277,39.8732,39.8856,226300.0
2011-11-25 11:00:00,64.59,64.62,64.48,64.56,161400.0,39.8918,39.9103,39.8238,39.8732,161400.0
2011-11-25 11:10:00,64.56,64.67,64.48,64.65,190700.0,39.8732,39.9412,39.8238,39.9288,190700.0
2011-11-25 11:20:00,64.66,64.79,64.59,64.59,410800.0,39.935,40.0153,39.8918,39.8918,410800.0
2011-11-25 11:30:00,64.6,64.67,64.45,64.5,211000.0,39.898,39.9412,39.8053,39.8362,211000.0
2011-11-25 11:40:00,64.51,64.53,64.29,64.35,204700.0,39.8424,39.8547,39.7065,39.7435,204700.0
2011-11-25 11:50:00,64.36,64.39,64.13,64.21,314400.0,39.7497,39.7683,39.6077,39.6571,314400.0
2011-11-25 12:00:00,64.21,64.28,64.11,64.15,207900.0,39.6571,39.7003,39.5953,39.62,207900.0
2011-11-25 12:10:00,64.16,64.17,64.04,64.13,198100.0,39.6262,39.6324,39.5521,39.6077,198100.0
2011-11-25 12:20:00,64.12,64.25,64.03,64.24,157400.0,39.6015,39.6818,39.5459,39.6756,157400.0
2011-11-25 12:30:00,64.23,64.29,64.11,64.12,315100.0,39.6694,39.7065,39.5953,39.6015,315100.0
2011-11-25 12:40:00,64.13,64.15,63.95,64.12,658400.0,39.6077,39.62,39.4965,39.6015,658400.0
2011-11-25 12:50:00,64.13,64.25,63.84,63.85,691800.0,39.6077,39.6818,39.4286,39.4347,691800.0
2011-11-28 09:30:00,66.16,66.38,66.05,66.33,1061300.0,40.8614,40.9973,40.7935,40.9664,1061300.0
2011-11-28 09:40:00,66.33,66.55,66.32,66.35,825600.0,40.9664,41.1023,40.9603,40.9788,825600.0
2011-11-28 09:50:00,66.36,66.59,66.33,66.51,911700.0,40.985,41.127,40.9664,41.0776,911700.0
2011-11-28 10:00:00,66.5,66.52,66.3,66.49,704800.0,41.0714,41.0838,40.9479,41.0652,704800.0
2011-11-28 10:10:00,66.49,66.67,66.45,66.66,423800.0,41.0652,41.1764,41.0405,41.1702,423800.0
2011-11-28 10:20:00,66.67,66.67,66.45,66.55,524400.0,41.1764,41.1764,41.0405,41.1023,524400.0
2011-11-28 10:30:00,66.57,66.78,66.54,66.55,502300.0,41.1147,41.2444,41.0961,41.1023,502300.0
2011-11-28 10:40:00,66.55,66.65,66.53,66.54,212000.0,41.1023,41.1641,41.09,41.0961,212000.0
2011-11-28 10:50:00,66.55,66.58,66.42,66.45,376700.0,41.1023,41.1208,41.022,41.0405,376700.0
2011-11-28 11:00:00,66.45,66.58,66.45,66.51,431600.0,41.0405,41.1208,41.0405,41.0776,431600.0
2011-11-28 11:10:00,66.5,66.6,66.45,66.52,415200.0,41.0714,41.1332,41.0405,41.0838,415200.0
2011-11-28 11:20:00,66.52,66.59,66.4,66.57,292400.0,41.0838,41.127,41.0097,41.1147,292400.0
2011-11-28 11:30:00,66.58,66.68,66.51,66.53,302100.0,41.1208,41.1826,41.0776,41.09,302100.0
2011-11-28 11:40:00,66.53,66.6,66.5,66.53,285100.0,41.09,41.1332,41.0714,41.09,285100.0
2011-11-28 11:50:00,66.53,66.58,66.46,66.52,439000.0,41.09,41.1208,41.0467,41.0838,439000.0
2011-11-28 12:00:00,66.52,66.57,66.45,66.45,168400.0,41.0838,41.1147,41.0405,41.0405,168400.0
2011-11-28 12:10:00,66.45,66.51,66.37,66.4,397000.0,41.0405,41.0776,40.9911,41.0097,397000.0
2011-11-28 12:20:00,66.39,66.46,66.25,66.25,349400.0,41.0035,41.0467,40.917,40.917,349400.0
2011-11-28 12:30:00,66.25,66.3,66.13,66.27,356700.0,40.917,40.9479,40.8429,40.9294,356700.0
2011-11-28 12:40:00,66.27,66.28,66.18,66.2,193300.0,40.9294,40.9355,40.8738,40.8861,193300.0
2011-11-28 12:50:00,66.2,66.29,66.16,66.19,270900.0,40.8861,40.9417,40.8614,40.88,270900.0
2011-11-28 13:00:00,66.19,66.21,66.07,66.15,276600.0,40.88,40.8923,40.8058,40.8553,276600.0
2011-11-28 13:10:00,66.17,66.23,66.12,66.22,219900.0,40.8676,40.9047,40.8367,40.8985,219900.0
2011-11-28 13:20:00,66.23,66.35,66.21,66.32,244800.0,40.9047,40.9788,40.8923,40.9603,244800.0
2011-11-28 13:30:00,66.33,66.41,66.24,66.26,313300.0,40.9664,41.0158,40.9108,40.9232,313300.0
2011-11-28 13:40:00,66.26,66.35,66.26,66.31,157200.0,40.9232,40.9788,40.9232,40.9541,157200.0
2011-11-28 13:50:00,66.31,66.33,66.04,66.09,361100.0,40.9541,40.9664,40.7873,40.8182,361100.0
2011-11-28 14:00:00,66.08,66.25,66.04,66.2,290800.0,40.812,40.917,40.7873,40.8861,290800.0
2011-11-28 14:10:00,66.21,66.31,66.18,66.28,227300.0,40.8923,40.9541,40.8738,40.9355,227300.0
2011-11-28 14:20:00,66.28,66.38,66.15,66.22,281700.0,40.9355,40.9973,40.8553,40.8985,281700.0
2011-11-28 14:30:00,66.22,66.24,66.12,66.14,243800.0,40.8985,40.9108,40.8367,40.8491,243800.0
2011-11-28 14:40:00,66.15,66.17,66.07,66.07,327100.0,40.8553,40.8676,40.8058,40.8058,327100.0
2011-11-28 14:50:00,66.08,66.08,65.91,65.96,730100.0,40.812,40.812,40.707,40.7379,730100.0
2011-11-28 15:00:00,65.97,66.06,65.73,65.78,775800.0,40.7441,40.7997,40.5959,40.6267,775800.0
2011-11-28 15:10:00,65.78,65.85,65.61,65.78,822800.0,40.6267,40.67,40.5217,40.6267,822800.0
2011-11-28 15:20:00,65.79,65.92,65.72,65.78,707900.0,40.6329,40.7132,40.5897,40.6267,707900.0
2011-11-28 15:30:00,65.78,65.95,65.74,65.86,1197200.0,40.6267,40.7317,40.602,40.6761,1197200.0
2011-11-28 15:40:00,65.86,65.89,65.7,65.76,1365200.0,40.6761,40.6947,40.5773,40.6144,1365200.0
2011-11-28 15:50:00,65.76,66.27,65.7,66.23,1833300.0,40.6144,40.9294,40.5773,40.9047,1833300.0
2011-11-29 09:30:00,66.51,66.58,66.28,66.51,602500.0,41.0776,41.1208,40.9355,41.0776,602500.0
2011-11-29 09:40:00,66.5,66.81,66.46,66.81,381300.0,41.0714,41.2629,41.0467,41.2629,381300.0
2011-11-29 09:50:00,66.81,67.04,66.77,66.96,640800.0,41.2629,41.4049,41.2382,41.3555,640800.0
2011-11-29 10:00:00,66.96,67.23,66.87,67.12,1182400.0,41.3555,41.5223,41.2999,41.4543,1182400.0
2011-11-29 10:10:00,67.13,67.37,67.09,67.3,404800.0,41.4605,41.6087,41.4358,41.5655,404800.0
2011-11-29 10:20:00,67.3,67.42,67.25,67.26,321800.0,41.5655,41.6396,41.5346,41.5408,321800.0
2011-11-29 10:30:00,67.25,67.3,67.18,67.26,563100.0,41.5346,41.5655,41.4914,41.5408,563100.0
2011-11-29 10:40:00,67.27,67.36,67.15,67.22,325600.0,41.547,41.6026,41.4729,41.5161,325600.0
2011-11-29 10:50:00,67.22,67.29,67.1,67.18,404700.0,41.5161,41.5593,41.442,41.4914,404700.0
2011-11-29 11:00:00,67.17,67.26,66.98,67.07,318800.0,41.4852,41.5408,41.3679,41.4235,318800.0
2011-11-29 11:10:00,67.09,67.32,67.08,67.3,224200.0,41.4358,41.5779,41.4296,41.5655,224200.0
2011-11-29 11:20:00,67.31,67.39,67.19,67.33,241500.0,41.5717,41.6211,41.4976,41.584,241500.0
2011-11-29 11:30:00,67.34,67.57,67.32,67.53,291900.0,41.5902,41.7323,41.5779,41.7076,291900.0
2011-11-29 11:40:00,67.53,67.59,67.34,67.39,223000.0,41.7076,41.7446,41.5902,41.6211,223000.0
2011-11-29 11:50:00,67.38,67.45,67.27,67.4,164700.0,41.6149,41.6582,41.547,41.6273,164700.0
2011-11-29 12:00:00,67.41,67.65,67.35,67.63,313200.0,41.6335,41.7817,41.5964,41.7693,313200.0
2011-11-29 12:10:00,67.62,67.78,67.61,67.72,463900.0,41.7632,41.862,41.757,41.8249,463900.0
2011-11-29 12:20:00,67.72,67.88,67.67,67.88,310800.0,41.8249,41.9237,41.794,41.9237,310800.0
2011-11-29 12:30:00,67.87,67.89,67.6,67.61,548600.0,41.9176,41.9299,41.7508,41.757,548600.0
2011-11-29 12:40:00,67.61,67.63,67.44,67.54,368200.0,41.757,41.7693,41.652,41.7137,368200.0
2011-11-29 12:50:00,67.56,67.6,67.43,67.56,161800.0,41.7261,41.7508,41.6458,41.7261,161800.0
2011-11-29 13:00:00,67.56,67.56,67.3,67.38,166900.0,41.7261,41.7261,41.5655,41.6149,166900.0
2011-11-29 13:10:00,67.38,67.53,67.35,67.43,140900.0,41.6149,41.7076,41.5964,41.6458,140900.0
2011-11-29 13:20:00,67.43,67.72,67.42,67.68,200600.0,41.6458,41.8249,41.6396,41.8002,200600.0
2011-11-29 13:30:00,67.67,67.68,67.42,67.62,179200.0,41.794,41.8002,41.6396,41.7632,179200.0
2011-11-29 13:40:00,67.61,67.62,67.34,67.34,131400.0,41.757,41.7632,41.5902,41.5902,131400.0
2011-11-29 13:50:00,67.33,67.4,67.19,67.24,295600.0,41.584,41.6273,41.4976,41.5285,295600.0
2011-11-29 14:00:00,67.24,67.37,67.16,67.22,241300.0,41.5285,41.6087,41.479,41.5161,241300.0
2011-11-29 14:10:00,67.22,67.36,67.17,67.36,208500.0,41.5161,41.6026,41.4852,41.6026,208500.0
2011-11-29 14:20:00,67.36,67.48,67.32,67.4,232000.0,41.6026,41.6767,41.5779,41.6273,232000.0
2011-11-29 14:30:00,67.4,67.55,67.4,67.46,145500.0,41.6273,41.7199,41.6273,41.6643,145500.0
2011-11-29 14:40:00,67.47,67.55,67.4,67.41,165100.0,41.6705,41.7199,41.6273,41.6335,165100.0
2011-11-29 14:50:00,67.4,67.48,67.3,67.4,227200.0,41.6273,41.6767,41.5655,41.6273,227200.0
2011-11-29 15:00:00,67.4,67.47,67.32,67.35,211300.0,41.6273,41.6705,41.5779,41.5964,211300.0
2011-11-29 15:10:00,67.34,67.7,67.34,67.58,473400.0,41.5902,41.8126,41.5902,41.7384,473400.0
2011-11-29 15:20:00,67.57,67.59,67.45,67.46,225500.0,41.7323,41.7446,41.6582,41.6643,225500.0
2011-11-29 15:30:00,67.47,67.68,67.37,67.38,330600.0,41.6705,41.8002,41.6087,41.6149,330600.0
2011-11-29 15:40:00,67.38,67.47,67.3,67.36,686700.0,41.6149,41.6705,41.5655,41.6026,686700.0
2011-11-29 15:50:00,67.36,67.36,67.2,67.27,1300900.0,41.6026,41.6026,41.5038,41.547,1300900.0
2011-11-30 09:30:00,69.65,69.92,69.63,69.76,3187600.0,43.0169,43.1837,43.0046,43.0848,3187600.0
2011-11-30 09:40:00,69.76,70.69,69.74,70.58,2351300.0,43.0848,43.6592,43.0725,43.5913,2351300.0
2011-11-30 09:50:00,70.58,70.83,70.55,70.66,3496600.0,43.5913,43.7457,43.5728,43.6407,3496600.0
2011-11-30 10:00:00,70.68,70.83,70.3,70.4,1438200.0,43.6531,43.7457,43.4184,43.4801,1438200.0
2011-11-30 10:10:00,70.4,70.47,70.22,70.36,869800.0,43.4801,43.5234,43.369,43.4554,869800.0
2011-11-30 10:20:00,70.35,70.43,70.23,70.36,793000.0,43.4492,43.4987,43.3751,43.4554,793000.0
2011-11-30 10:30:00,70.34,70.59,70.25,70.58,1078700.0,43.4431,43.5975,43.3875,43.5913,1078700.0
2011-11-30 10:40:00,70.58,70.73,70.57,70.72,1184900.0,43.5913,43.6839,43.5851,43.6778,1184900.0
2011-11-30 10:50:00,70.72,70.74,70.59,70.72,598800.0,43.6778,43.6901,43.5975,43.6778,598800.0
2011-11-30 11:00:00,70.71,70.71,70.43,70.49,417400.0,43.6716,43.6716,43.4987,43.5357,417400.0
2011-11-30 11:10:00,70.48,70.53,70.34,70.4,411000.0,43.5295,43.5604,43.4431,43.4801,411000.0
2011-11-30 11:20:00,70.41,70.41,70.19,70.23,406100.0,43.4863,43.4863,43.3504,43.3751,406100.0
2011-11-30 11:30:00,70.23,70.48,70.22,70.47,299300.0,43.3751,43.5295,43.369,43.5234,299300.0
2011-11-30 11:40:00,70.48,70.6,70.48,70.53,353100.0,43.5295,43.6036,43.5295,43.5604,353100.0
2011-11-30 11:50:00,70.53,70.57,70.3,70.36,146800.0,43.5604,43.5851,43.4184,43.4554,146800.0
2011-11-30 12:00:00,70.36,70.37,70.23,70.28,269500.0,43.4554,43.4616,43.3751,43.406,269500.0
2011-11-30 12:10:00,70.29,70.33,70.18,70.29,355300.0,43.4122,43.4369,43.3442,43.4122,355300.0
2011-11-30 12:20:00,70.29,70.4,70.25,70.27,318300.0,43.4122,43.4801,43.3875,43.3998,318300.0
2011-11-30 12:30:00,70.26,70.37,70.24,70.24,123700.0,43.3937,43.4616,43.3813,43.3813,123700.0
2011-11-30 12:40:00,70.24,70.27,70.18,70.24,190600.0,43.3813,43.3998,43.3442,43.3813,190600.0
2011-11-30 12:50:00,70.24,70.32,70.21,70.28,194400.0,43.3813,43.4307,43.3628,43.406,194400.0
2011-11-30 13:00:00,70.28,70.37,70.28,70.33,133000.0,43.406,43.4616,43.406,43.4369,133000.0
2011-11-30 13:10:00,70.34,70.36,70.26,70.3,139700.0,43.4431,43.4554,43.3937,43.4184,139700.0
2011-11-30 13:20:00,70.31,70.33,70.24,70.25,122100.0,43.4245,43.4369,43.3813,43.3875,122100.0
2011-11-30 13:30:00,70.25,70.41,70.24,70.32,180400.0,43.3875,43.4863,43.3813,43.4307,180400.0
2011-11-30 13:40:00,70.32,70.38,70.27,70.31,158500.0,43.4307,43.4678,43.3998,43.4245,158500.0
2011-11-30 13:50:00,70.3,70.3,70.14,70.14,313700.0,43.4184,43.4184,43.3195,43.3195,313700.0
2011-11-30 14:00:00,70.15,70.22,70.08,70.13,233400.0,43.3257,43.369,43.2825,43.3134,233400.0
2011-11-30 14:10:00,70.13,70.19,70.09,70.11,224700.0,43.3134,43.3504,43.2887,43.301,224700.0
2011-11-30 14:20:00,70.11,70.19,70.09,70.11,261600.0,43.301,43.3504,43.2887,43.301,261600.0
2011-11-30 14:30:00,70.11,70.27,70.11,70.16,315300.0,43.301,43.3998,43.301,43.3319,315300.0
2011-11-30 14:40:00,70.16,70.2,69.93,69.93,240000.0,43.3319,43.3566,43.1898,43.1898,240000.0
2011-11-30 14:50:00,69.93,70.14,69.92,70.14,507200.0,43.1898,43.3195,43.1837,43.3195,507200.0
2011-11-30 15:00:00,70.13,70.22,70.07,70.22,458000.0,43.3134,43.369,43.2763,43.369,458000.0
2011-11-30 15:10:00,70.22,70.4,70.2,70.39,879900.0,43.369,43.4801,43.3566,43.4739,879900.0
2011-11-30 15:20:00,70.4,70.45,70.28,70.41,295100.0,43.4801,43.511,43.406,43.4863,295100.0
2011-11-30 15:30:00,70.41,70.54,70.38,70.51,736800.0,43.4863,43.5666,43.4678,43.5481,736800.0
2011-11-30 15:40:00,70.51,70.84,70.51,70.76,1444400.0,43.5481,43.7519,43.5481,43.7025,1444400.0
2011-11-30 15:50:00,70.76,71.07,70.75,70.89,3161300.0,43.7025,43.8939,43.6963,43.7828,3161300.0
2011-12-01 09:30:00,70.68,70.93,70.68,70.76,531800.0,43.6531,43.8075,43.6531,43.7025,531800.0
2011-12-01 09:40:00,70.76,70.99,70.76,70.95,913200.0,43.7025,43.8445,43.7025,43.8198,913200.0
2011-12-01 09:50:00,70.96,71.23,70.96,71.18,1264800.0,43.826,43.9927,43.826,43.9619,1264800.0
2011-12-01 10:00:00,71.18,71.39,70.97,71.28,1070100.0,43.9619,44.0916,43.8322,44.0236,1070100.0
2011-12-01 10:10:00,71.29,71.31,71.04,71.05,510200.0,44.0298,44.0422,43.8754,43.8816,510200.0
2011-12-01 10:20:00,71.05,71.21,71.04,71.15,447800.0,43.8816,43.9804,43.8754,43.9433,447800.0
2011-12-01 10:30:00,71.15,71.16,70.91,70.92,647100.0,43.9433,43.9495,43.7951,43.8013,647100.0
2011-12-01 10:40:00,70.91,71.03,70.79,70.91,588700.0,43.7951,43.8692,43.721,43.7951,588700.0
2011-12-01 10:50:00,70.91,71.05,70.69,70.74,592700.0,43.7951,43.8816,43.6592,43.6901,592700.0
2011-12-01 11:00:00,70.74,70.79,70.6,70.62,346800.0,43.6901,43.721,43.6036,43.616,346800.0
2011-12-01 11:10:00,70.61,70.61,70.18,70.25,873000.0,43.6098,43.6098,43.3442,43.3875,873000.0
2011-12-01 11:20:00,70.26,70.35,70.21,70.24,280500.0,43.3937,43.4492,43.3628,43.3813,280500.0
2011-12-01 11:30:00,70.23,70.32,70.09,70.29,482200.0,43.3751,43.4307,43.2887,43.4122,482200.0
2011-12-01 11:40:00,70.28,70.51,70.28,70.42,461400.0,43.406,43.5481,43.406,43.4925,461400.0
2011-12-01 11:50:00,70.43,70.62,70.4,70.54,356000.0,43.4987,43.616,43.4801,43.5666,356000.0
2011-12-01 12:00:00,70.55,70.55,70.39,70.42,334700.0,43.5728,43.5728,43.4739,43.4925,334700.0
2011-12-01 12:10:00,70.43,70.45,70.34,70.45,317400.0,43.4987,43.511,43.4431,43.511,317400.0
2011-12-01 12:20:00,70.45,70.57,70.38,70.54,215700.0,43.511,43.5851,43.4678,43.5666,215700.0
2011-12-01 12:30:00,70.55,70.63,70.47,70.49,147600.0,43.5728,43.6222,43.5234,43.5357,147600.0
2011-12-01 12:40:00,70.49,70.51,70.31,70.38,144200.0,43.5357,43.5481,43.4245,43.4678,144200.0
2011-12-01 12:50:00,70.38,70.49,70.2,70.2,162900.0,43.4678,43.5357,43.3566,43.3566,162900.0
2011-12-01 13:00:00,70.2,70.3,70.18,70.19,137300.0,43.3566,43.4184,43.3442,43.3504,137300.0
2011-12-01 13:10:00,70.18,70.43,70.18,70.43,110900.0,43.3442,43.4987,43.3442,43.4987,110900.0
2011-12-01 13:20:00,70.43,70.48,70.4,70.45,133500.0,43.4987,43.5295,43.4801,43.511,133500.0
2011-12-01 13:30:00,70.44,70.5,70.4,70.41,97100.0,43.5048,43.5419,43.4801,43.4863,97100.0
2011-12-01 13:40:00,70.42,70.67,70.42,70.65,267600.0,43.4925,43.6469,43.4925,43.6345,267600.0
2011-12-01 13:50:00,70.67,70.82,70.62,70.81,208100.0,43.6469,43.7395,43.616,43.7333,208100.0
2011-12-01 14:00:00,70.8,70.8,70.63,70.68,138100.0,43.7272,43.7272,43.6222,43.6531,138100.0
2011-12-01 14:10:00,70.68,70.72,70.55,70.55,175000.0,43.6531,43.6778,43.5728,43.5728,175000.0
2011-12-01 14:20:00,70.58,70.68,70.56,70.65,178200.0,43.5913,43.6531,43.5789,43.6345,178200.0
2011-12-01 14:30:00,70.64,70.65,70.55,70.63,237800.0,43.6284,43.6345,43.5728,43.6222,237800.0
2011-12-01 14:40:00,70.63,70.77,70.52,70.7,161100.0,43.6222,43.7086,43.5542,43.6654,161100.0
2011-12-01 14:50:00,70.71,70.74,70.59,70.63,226300.0,43.6716,43.6901,43.5975,43.6222,226300.0
2011-12-01 15:00:00,70.62,70.68,70.45,70.46,176300.0,43.616,43.6531,43.511,43.5172,176300.0
2011-12-01 15:10:00,70.47,70.59,70.47,70.55,157300.0,43.5234,43.5975,43.5234,43.5728,157300.0
2011-12-01 15:20:00,70.56,70.72,70.5,70.72,345900.0,43.5789,43.6778,43.5419,43.6778,345900.0
2011-12-01 15:30:00,70.71,70.73,70.55,70.56,245200.0,43.6716,43.6839,43.5728,43.5789,245200.0
2011-12-01 15:40:00,70.57,70.6,70.32,70.44,613600.0,43.5851,43.6036,43.4307,43.5048,613600.0
2011-12-01 15:50:00,70.44,70.52,70.34,70.48,665500.0,43.5048,43.5542,43.4431,43.5295,665500.0
2011-12-02 09:30:00,71.16,71.39,71.09,71.1,530200.0,43.9495,44.0916,43.9063,43.9125,530200.0
2011-12-02 09:40:00,71.1,71.14,70.81,70.9,401400.0,43.9125,43.9372,43.7333,43.7889,401400.0
2011-12-02 09:50:00,70.91,71.16,70.83,71.1,417500.0,43.7951,43.9495,43.7457,43.9125,417500.0
2011-12-02 10:00:00,71.09,71.28,71.04,71.12,507600.0,43.9063,44.0236,43.8754,43.9248,507600.0
2011-12-02 10:10:00,71.12,71.39,71.12,71.37,447000.0,43.9248,44.0916,43.9248,44.0792,447000.0
2011-12-02 10:20:00,71.38,71.54,71.31,71.43,635300.0,44.0854,44.1842,44.0422,44.1163,635300.0
2011-12-02 10:30:00,71.43,71.52,71.26,71.37,476000.0,44.1163,44.1719,44.0113,44.0792,476000.0
2011-12-02 10:40:00,71.37,71.38,71.19,71.29,258500.0,44.0792,44.0854,43.968,44.0298,258500.0
2011-12-02 10:50:00,71.28,71.39,71.22,71.3,470200.0,44.0236,44.0916,43.9866,44.036,470200.0
2011-12-02 11:00:00,71.29,71.37,70.96,71.0,443800.0,44.0298,44.0792,43.826,43.8507,443800.0
2011-12-02 11:10:00,70.99,71.01,70.83,70.99,258100.0,43.8445,43.8569,43.7457,43.8445,258100.0
2011-12-02 11:20:00,70.99,71.13,70.88,71.11,250300.0,43.8445,43.931,43.7766,43.9186,250300.0
2011-12-02 11:30:00,71.13,71.21,70.93,71.0,357600.0,43.931,43.9804,43.8075,43.8507,357600.0
2011-12-02 11:40:00,70.99,71.02,70.59,70.59,365800.0,43.8445,43.863,43.5975,43.5975,365800.0
2011-12-02 11:50:00,70.59,70.83,70.57,70.79,292200.0,43.5975,43.7457,43.5851,43.721,292200.0
2011-12-02 12:00:00,70.79,70.89,70.67,70.79,249300.0,43.721,43.7828,43.6469,43.721,249300.0
2011-12-02 12:10:00,70.79,70.9,70.68,70.81,185100.0,43.721,43.7889,43.6531,43.7333,185100.0
2011-12-02 12:20:00,70.82,70.94,70.78,70.82,285700.0,43.7395,43.8136,43.7148,43.7395,285700.0
2011-12-02 12:30:00,70.82,70.9,70.75,70.87,158900.0,43.7395,43.7889,43.6963,43.7704,158900.0
2011-12-02 12:40:00,70.88,70.96,70.72,70.9,147100.0,43.7766,43.826,43.6778,43.7889,147100.0
2011-12-02 12:50:00,70.9,70.95,70.86,70.87,112500.0,43.7889,43.8198,43.7642,43.7704,112500.0
2011-12-02 13:00:00,70.86,70.94,70.77,70.79,121800.0,43.7642,43.8136,43.7086,43.721,121800.0
2011-12-02 13:10:00,70.79,70.83,70.68,70.78,146700.0,43.721,43.7457,43.6531,43.7148,146700.0
2011-12-02 13:20:00,70.77,70.87,70.65,70.66,130900.0,43.7086,43.7704,43.6345,43.6407,130900.0
2011-12-02 13:30:00,70.66,70.68,70.58,70.59,247300.0,43.6407,43.6531,43.5913,43.5975,247300.0
2011-12-02 13:40:00,70.59,70.87,70.59,70.77,277900.0,43.5975,43.7704,43.5975,43.7086,277900.0
2011-12-02 13:50:00,70.75,70.82,70.66,70.76,161100.0,43.6963,43.7395,43.6407,43.7025,161100.0
2011-12-02 14:00:00,70.77,70.92,70.62,70.74,634800.0,43.7086,43.8013,43.616,43.6901,634800.0
2011-12-02 14:10:00,70.73,70.78,70.67,70.73,426600.0,43.6839,43.7148,43.6469,43.6839,426600.0
2011-12-02 14:20:00,70.74,70.84,70.68,70.77,371500.0,43.6901,43.7519,43.6531,43.7086,371500.0
2011-12-02 14:30:00,70.76,70.82,70.64,70.68,237400.0,43.7025,43.7395,43.6284,43.6531,237400.0
2011-12-02 14:40:00,70.67,70.78,70.66,70.72,234300.0,43.6469,43.7148,43.6407,43.6778,234300.0
2011-12-02 14:50:00,70.73,70.76,70.59,70.63,206800.0,43.6839,43.7025,43.5975,43.6222,206800.0
2011-12-02 15:00:00,70.62,70.79,70.6,70.66,362100.0,43.616,43.721,43.6036,43.6407,362100.0
2011-12-02 15:10:00,70.66,70.85,70.66,70.72,289500.0,43.6407,43.758,43.6407,43.6778,289500.0
2011-12-02 15:20:00,70.73,70.76,70.63,70.67,501300.0,43.6839,43.7025,43.6222,43.6469,501300.0
2011-12-02 15:30:00,70.67,70.76,70.58,70.69,438300.0,43.6469,43.7025,43.5913,43.6592,438300.0
2011-12-02 15:40:00,70.69,70.73,70.34,70.35,1017200.0,43.6592,43.6839,43.4431,43.4492,1017200.0
2011-12-02 15:50:00,70.35,70.55,70.28,70.4,1438300.0,43.4492,43.5728,43.406,43.4801,1438300.0
2011-12-05 09:30:00,71.71,71.77,71.59,71.69,819100.0,44.2892,44.3263,44.2151,44.2768,819100.0
2011-12-05 09:40:00,71.67,71.71,71.51,71.55,393400.0,44.2645,44.2892,44.1657,44.1904,393400.0
2011-12-05 09:50:00,71.54,71.96,71.54,71.92,450700.0,44.1842,44.4436,44.1842,44.4189,450700.0
2011-12-05 10:00:00,71.92,71.96,71.7,71.94,633200.0,44.4189,44.4436,44.283,44.4313,633200.0
2011-12-05 10:10:00,71.95,72.06,71.85,72.01,424800.0,44.4374,44.5054,44.3757,44.4745,424800.0
2011-12-05 10:20:00,72.01,72.1,71.97,72.02,363900.0,44.4745,44.5301,44.4498,44.4807,363900.0
2011-12-05 10:30:00,72.02,72.17,72.02,72.02,522500.0,44.4807,44.5733,44.4807,44.4807,522500.0
2011-12-05 10:40:00,72.0,72.05,71.92,71.95,260700.0,44.4683,44.4992,44.4189,44.4374,260700.0
2011-12-05 10:50:00,71.93,71.98,71.8,71.81,246300.0,44.4251,44.456,44.3448,44.351,246300.0
2011-12-05 11:00:00,71.8,71.89,71.77,71.89,157400.0,44.3448,44.4004,44.3263,44.4004,157400.0
2011-12-05 11:10:00,71.9,71.95,71.83,71.91,246100.0,44.4065,44.4374,44.3633,44.4127,246100.0
2011-12-05 11:20:00,71.92,71.92,71.73,71.88,267400.0,44.4189,44.4189,44.3016,44.3942,267400.0
2011-12-05 11:30:00,71.89,71.92,71.79,71.87,109800.0,44.4004,44.4189,44.3386,44.388,109800.0
2011-12-05 11:40:00,71.87,71.87,71.77,71.83,84500.0,44.388,44.388,44.3263,44.3633,84500.0
2011-12-05 11:50:00,71.82,71.83,71.67,71.69,375600.0,44.3571,44.3633,44.2645,44.2768,375600.0
2011-12-05 12:00:00,71.69,71.8,71.61,71.75,348300.0,44.2768,44.3448,44.2274,44.3139,348300.0
2011-12-05 12:10:00,71.74,71.79,71.71,71.79,96400.0,44.3077,44.3386,44.2892,44.3386,96400.0
2011-12-05 12:20:00,71.8,71.81,71.63,71.63,342700.0,44.3448,44.351,44.2398,44.2398,342700.0
2011-12-05 12:30:00,71.64,71.84,71.64,71.77,160700.0,44.246,44.3695,44.246,44.3263,160700.0
2011-12-05 12:40:00,71.77,71.84,71.73,71.83,87100.0,44.3263,44.3695,44.3016,44.3633,87100.0
2011-12-05 12:50:00,71.84,71.88,71.79,71.79,249700.0,44.3695,44.3942,44.3386,44.3386,249700.0
2011-12-05 13:00:00,71.78,71.84,71.76,71.78,117700.0,44.3324,44.3695,44.3201,44.3324,117700.0
2011-12-05 13:10:00,71.78,71.8,71.7,71.72,334500.0,44.3324,44.3448,44.283,44.2954,334500.0
2011-12-05 13:20:00,71.73,71.75,71.61,71.7,184600.0,44.3016,44.3139,44.2274,44.283,184600.0
2011-12-05 13:30:00,71.7,71.82,71.67,71.75,168200.0,44.283,44.3571,44.2645,44.3139,168200.0
2011-12-05 13:40:00,71.76,71.79,71.17,71.2,408900.0,44.3201,44.3386,43.9557,43.9742,408900.0
2011-12-05 13:50:00,71.21,71.37,71.07,71.2,463800.0,43.9804,44.0792,43.8939,43.9742,463800.0
2011-12-05 14:00:00,71.21,71.21,70.89,71.01,342700.0,43.9804,43.9804,43.7828,43.8569,342700.0
2011-12-05 14:10:00,71.02,71.24,70.98,71.24,423900.0,43.863,43.9989,43.8383,43.9989,423900.0
2011-12-05 14:20:00,71.25,71.28,71.04,71.17,249200.0,44.0051,44.0236,43.8754,43.9557,249200.0
2011-12-05 14:30:00,71.17,71.27,71.09,71.22,257800.0,43.9557,44.0174,43.9063,43.9866,257800.0
2011-12-05 14:40:00,71.23,71.26,71.11,71.23,103200.0,43.9927,44.0113,43.9186,43.9927,103200.0
2011-12-05 14:50:00,71.23,71.38,71.18,71.34,309200.0,43.9927,44.0854,43.9619,44.0607,309200.0
2011-12-05 15:00:00,71.34,71.39,70.89,71.01,565900.0,44.0607,44.0916,43.7828,43.8569,565900.0
2011-12-05 15:10:00,71.02,71.12,70.68,70.87,585300.0,43.863,43.9248,43.6531,43.7704,585300.0
2011-12-05 15:20:00,70.86,70.89,70.72,70.78,416500.0,43.7642,43.7828,43.6778,43.7148,416500.0
2011-12-05 15:30:00,70.77,70.93,70.71,70.88,524100.0,43.7086,43.8075,43.6716,43.7766,524100.0
2011-12-05 15:40:00,70.88,71.18,70.75,71.11,519500.0,43.7766,43.9619,43.6963,43.9186,519500.0
2011-12-05 15:50:00,71.12,71.29,71.02,71.27,1035600.0,43.9248,44.0298,43.863,44.0174,1035600.0
2011-12-06 09:30:00,71.3,71.47,71.2,71.4,427200.0,44.036,44.141,43.9742,44.0977,427200.0
2011-12-06 09:40:00,71.42,71.42,70.84,70.85,692500.0,44.1101,44.1101,43.7519,43.758,692500.0
2011-12-06 09:50:00,70.85,71.11,70.83,71.06,351500.0,43.758,43.9186,43.7457,43.8877,351500.0
2011-12-06 10:00:00,71.05,71.23,71.05,71.1,363700.0,43.8816,43.9927,43.8816,43.9125,363700.0
2011-12-06 10:10:00,71.09,71.22,70.95,71.12,347500.0,43.9063,43.9866,43.8198,43.9248,347500.0
2011-12-06 10:20:00,71.13,71.29,71.0,71.26,264000.0,43.931,44.0298,43.8507,44.0113,264000.0
2011-12-06 10:30:00,71.26,71.42,71.2,71.31,376600.0,44.0113,44.1101,43.9742,44.0422,376600.0
2011-12-06 10:40:00,71.32,71.33,71.06,71.17,252800.0,44.0483,44.0545,43.8877,43.9557,252800.0
2011-12-06 10:50:00,71.17,71.21,70.95,70.99,521800.0,43.9557,43.9804,43.8198,43.8445,521800.0
2011-12-06 11:00:00,70.98,71.02,70.86,70.87,425200.0,43.8383,43.863,43.7642,43.7704,425200.0
2011-12-06 11:10:00,70.86,70.98,70.81,70.82,306400.0,43.7642,43.8383,43.7333,43.7395,306400.0
2011-12-06 11:20:00,70.81,70.98,70.8,70.87,267000.0,43.7333,43.8383,43.7272,43.7704,267000.0
2011-12-06 11:30:00,70.87,70.93,70.75,70.8,380600.0,43.7704,43.8075,43.6963,43.7272,380600.0
2011-12-06 11:40:00,70.8,70.84,70.7,70.75,164400.0,43.7272,43.7519,43.6654,43.6963,164400.0
2011-12-06 11:50:00,70.75,71.05,70.75,71.01,174500.0,43.6963,43.8816,43.6963,43.8569,174500.0
2011-12-06 12:00:00,71.0,71.03,70.84,70.95,109700.0,43.8507,43.8692,43.7519,43.8198,109700.0
2011-12-06 12:10:00,70.96,71.08,70.95,71.02,131700.0,43.826,43.9001,43.8198,43.863,131700.0
2011-12-06 12:20:00,71.03,71.14,71.01,71.13,130500.0,43.8692,43.9372,43.8569,43.931,130500.0
2011-12-06 12:30:00,71.14,71.25,71.08,71.22,362700.0,43.9372,44.0051,43.9001,43.9866,362700.0
2011-12-06 12:40:00,71.21,71.25,71.14,71.15,168200.0,43.9804,44.0051,43.9372,43.9433,168200.0
2011-12-06 12:50:00,71.16,71.22,71.11,71.16,115800.0,43.9495,43.9866,43.9186,43.9495,115800.0
2011-12-06 13:00:00,71.16,71.18,71.1,71.13,155500.0,43.9495,43.9619,43.9125,43.931,155500.0
2011-12-06 13:10:00,71.12,71.28,71.04,71.25,224000.0,43.9248,44.0236,43.8754,44.0051,224000.0
2011-12-06 13:20:00,71.26,71.44,71.24,71.39,331600.0,44.0113,44.1224,43.9989,44.0916,331600.0
2011-12-06 13:30:00,71.4,71.42,71.34,71.37,278200.0,44.0977,44.1101,44.0607,44.0792,278200.0
2011-12-06 13:40:00,71.37,71.38,71.18,71.2,176200.0,44.0792,44.0854,43.9619,43.9742,176200.0
2011-12-06 13:50:00,71.19,71.28,71.17,71.18,265400.0,43.968,44.0236,43.9557,43.9619,265400.0
2011-12-06 14:00:00,71.18,71.23,71.11,71.21,259400.0,43.9619,43.9927,43.9186,43.9804,259400.0
2011-12-06 14:10:00,71.2,71.44,71.16,71.37,342800.0,43.9742,44.1224,43.9495,44.0792,342800.0
2011-12-06 14:20:00,71.37,71.4,71.23,71.38,215600.0,44.0792,44.0977,43.9927,44.0854,215600.0
2011-12-06 14:30:00,71.39,71.64,71.39,71.63,297500.0,44.0916,44.246,44.0916,44.2398,297500.0
2011-12-06 14:40:00,71.64,71.76,71.62,71.7,646400.0,44.246,44.3201,44.2336,44.283,646400.0
2011-12-06 14:50:00,71.7,71.85,71.67,71.74,408300.0,44.283,44.3757,44.2645,44.3077,408300.0
2011-12-06 15:00:00,71.74,71.8,71.69,71.7,432900.0,44.3077,44.3448,44.2768,44.283,432900.0
2011-12-06 15:10:00,71.71,71.87,71.71,71.77,449800.0,44.2892,44.388,44.2892,44.3263,449800.0
2011-12-06 15:20:00,71.77,71.81,71.47,71.49,577800.0,44.3263,44.351,44.141,44.1533,577800.0
2011-12-06 15:30:00,71.48,71.65,71.48,71.58,591200.0,44.1471,44.2521,44.1471,44.2089,591200.0
2011-12-06 15:40:00,71.59,71.62,71.37,71.43,594600.0,44.2151,44.2336,44.0792,44.1163,594600.0
2011-12-06 15:50:00,71.43,71.45,71.26,71.26,670600.0,44.1163,44.1286,44.0113,44.0113,670600.0
2011-12-07 09:30:00,71.0,71.0,70.43,70.49,940600.0,43.8507,43.8507,43.4987,43.5357,940600.0
2011-12-07 09:40:00,70.49,70.57,70.3,70.49,717600.0,43.5357,43.5851,43.4184,43.5357,717600.0
2011-12-07 09:50:00,70.48,70.69,70.42,70.6,506200.0,43.5295,43.6592,43.4925,43.6036,506200.0
2011-12-07 10:00:00,70.6,70.61,70.4,70.41,442100.0,43.6036,43.6098,43.4801,43.4863,442100.0
2011-12-07 10:10:00,70.41,70.62,70.41,70.44,267300.0,43.4863,43.616,43.4863,43.5048,267300.0
2011-12-07 10:20:00,70.45,70.49,70.19,70.34,414400.0,43.511,43.5357,43.3504,43.4431,414400.0
2011-12-07 10:30:00,70.33,70.33,70.13,70.27,621600.0,43.4369,43.4369,43.3134,43.3998,621600.0
2011-12-07 10:40:00,70.26,70.45,70.2,70.4,397600.0,43.3937,43.511,43.3566,43.4801,397600.0
2011-12-07 10:50:00,70.4,70.41,70.2,70.33,403800.0,43.4801,43.4863,43.3566,43.4369,403800.0
2011-12-07 11:00:00,70.33,70.5,70.26,70.42,328000.0,43.4369,43.5419,43.3937,43.4925,328000.0
2011-12-07 11:10:00,70.42,70.42,70.29,70.37,139900.0,43.4925,43.4925,43.4122,43.4616,139900.0
2011-12-07 11:20:00,70.37,70.57,70.32,70.55,237400.0,43.4616,43.5851,43.4307,43.5728,237400.0
2011-12-07 11:30:00,70.55,70.58,70.4,70.43,260800.0,43.5728,43.5913,43.4801,43.4987,260800.0
2011-12-07 11:40:00,70.42,70.46,70.32,70.38,224700.0,43.4925,43.5172,43.4307,43.4678,224700.0
2011-12-07 11:50:00,70.38,70.43,70.29,70.42,215400.0,43.4678,43.4987,43.4122,43.4925,215400.0
2011-12-07 12:00:00,70.43,70.51,70.39,70.41,186300.0,43.4987,43.5481,43.4739,43.4863,186300.0
2011-12-07 12:10:00,70.42,70.47,70.33,70.39,326400.0,43.4925,43.5234,43.4369,43.4739,326400.0
2011-12-07 12:20:00,70.39,70.71,70.37,70.68,410300.0,43.4739,43.6716,43.4616,43.6531,410300.0
2011-12-07 12:30:00,70.67,70.68,70.6,70.62,165300.0,43.6469,43.6531,43.6036,43.616,165300.0
2011-12-07 12:40:00,70.63,70.77,70.6,70.64,113900.0,43.6222,43.7086,43.6036,43.6284,113900.0
2011-12-07 12:50:00,70.63,70.74,70.63,70.69,113300.0,43.6222,43.6901,43.6222,43.6592,113300.0
2011-12-07 13:00:00,70.69,70.71,70.59,70.59,95900.0,43.6592,43.6716,43.5975,43.5975,95900.0
2011-12-07 13:10:00,70.59,70.69,70.51,70.69,392900.0,43.5975,43.6592,43.5481,43.6592,392900.0
2011-12-07 13:20:00,70.69,70.73,70.62,70.68,224300.0,43.6592,43.6839,43.616,43.6531,224300.0
2011-12-07 13:30:00,70.68,70.7,70.58,70.61,168600.0,43.6531,43.6654,43.5913,43.6098,168600.0
2011-12-07 13:40:00,70.61,70.61,70.37,70.38,211800.0,43.6098,43.6098,43.4616,43.4678,211800.0
2011-12-07 13:50:00,70.39,70.5,70.33,70.44,425900.0,43.4739,43.5419,43.4369,43.5048,425900.0
2011-12-07 14:00:00,70.43,70.48,70.27,70.3,199800.0,43.4987,43.5295,43.3998,43.4184,199800.0
2011-12-07 14:10:00,70.31,70.37,70.28,70.31,285000.0,43.4245,43.4616,43.406,43.4245,285000.0
2011-12-07 14:20:00,70.31,70.41,70.28,70.38,228300.0,43.4245,43.4863,43.406,43.4678,228300.0
2011-12-07 14:30:00,70.39,70.41,70.26,70.37,333300.0,43.4739,43.4863,43.3937,43.4616,333300.0
2011-12-07 14:40:00,70.37,70.42,70.12,70.13,736700.0,43.4616,43.4925,43.3072,43.3134,736700.0
2011-12-07 14:50:00,70.14,70.23,70.07,70.16,423900.0,43.3195,43.3751,43.2763,43.3319,423900.0
2011-12-07 15:00:00,70.17,70.25,70.1,70.1,619600.0,43.3381,43.3875,43.2948,43.2948,619600.0
2011-12-07 15:10:00,70.1,70.36,70.0,70.32,797300.0,43.2948,43.4554,43.2331,43.4307,797300.0
2011-12-07 15:20:00,70.32,70.59,70.3,70.55,417600.0,43.4307,43.5975,43.4184,43.5728,417600.0
2011-12-07 15:30:00,70.56,70.84,70.48,70.84,912900.0,43.5789,43.7519,43.5295,43.7519,912900.0
2011-12-07 15:40:00,70.83,71.15,70.83,70.99,1103400.0,43.7457,43.9433,43.7457,43.8445,1103400.0
2011-12-07 15:50:00,70.99,71.02,70.51,70.62,1489000.0,43.8445,43.863,43.5481,43.616,1489000.0
2011-12-08 09:30:00,70.09,70.39,69.87,70.33,733200.0,43.2887,43.4739,43.1528,43.4369,733200.0
2011-12-08 09:40:00,70.32,70.46,70.18,70.4,751400.0,43.4307,43.5172,43.3442,43.4801,751400.0
2011-12-08 09:50:00,70.4,70.46,70.03,70.05,477400.0,43.4801,43.5172,43.2516,43.264,477400.0
2011-12-08 10:00:00,70.05,70.09,69.65,69.68,508200.0,43.264,43.2887,43.0169,43.0354,508200.0
2011-12-08 10:10:00,69.69,69.93,69.57,69.58,293700.0,43.0416,43.1898,42.9675,42.9737,293700.0
2011-12-08 10:20:00,69.58,69.72,69.52,69.56,465000.0,42.9737,43.0601,42.9366,42.9613,465000.0
2011-12-08 10:30:00,69.57,69.88,69.55,69.72,731300.0,42.9675,43.159,42.9551,43.0601,731300.0
2011-12-08 10:40:00,69.72,69.93,69.61,69.88,399500.0,43.0601,43.1898,42.9922,43.159,399500.0
2011-12-08 10:50:00,69.89,69.97,69.6,69.62,421900.0,43.1651,43.2145,42.986,42.9984,421900.0
2011-12-08 11:00:00,69.59,69.62,69.34,69.35,434300.0,42.9799,42.9984,42.8255,42.8316,434300.0
2011-12-08 11:10:00,69.35,69.41,69.18,69.28,252000.0,42.8316,42.8687,42.7266,42.7884,252000.0
2011-12-08 11:20:00,69.27,69.45,69.2,69.22,335200.0,42.7822,42.8934,42.739,42.7513,335200.0
2011-12-08 11:30:00,69.22,69.38,69.05,69.05,304400.0,42.7513,42.8502,42.6463,42.6463,304400.0
2011-12-08 11:40:00,69.05,69.29,68.95,69.27,218400.0,42.6463,42.7946,42.5846,42.7822,218400.0
2011-12-08 11:50:00,69.26,69.31,69.19,69.3,234800.0,42.776,42.8069,42.7328,42.8007,234800.0
2011-12-08 12:00:00,69.31,69.38,69.14,69.37,214900.0,42.8069,42.8502,42.7019,42.844,214900.0
2011-12-08 12:10:00,69.38,69.45,69.34,69.42,170200.0,42.8502,42.8934,42.8255,42.8749,170200.0
2011-12-08 12:20:00,69.43,69.44,69.26,69.29,142500.0,42.881,42.8872,42.776,42.7946,142500.0
2011-12-08 12:30:00,69.3,69.34,69.19,69.22,295200.0,42.8007,42.8255,42.7328,42.7513,295200.0
2011-12-08 12:40:00,69.22,69.33,69.15,69.22,261700.0,42.7513,42.8193,42.7081,42.7513,261700.0
2011-12-08 12:50:00,69.22,69.27,69.11,69.12,190100.0,42.7513,42.7822,42.6834,42.6896,190100.0
2011-12-08 13:00:00,69.11,69.13,68.81,68.88,326600.0,42.6834,42.6958,42.4981,42.5413,326600.0
2011-12-08 13:10:00,68.86,68.94,68.7,68.93,326300.0,42.529,42.5784,42.4302,42.5722,326300.0
2011-12-08 13:20:00,68.92,68.99,68.83,68.96,176700.0,42.5661,42.6093,42.5105,42.5908,176700.0
2011-12-08 13:30:00,68.94,68.97,68.84,68.94,152400.0,42.5784,42.5969,42.5166,42.5784,152400.0
2011-12-08 13:40:00,68.94,68.98,68.89,68.91,180200.0,42.5784,42.6031,42.5475,42.5599,180200.0
2011-12-08 13:50:00,68.91,68.99,68.84,68.95,127600.0,42.5599,42.6093,42.5166,42.5846,127600.0
2011-12-08 14:00:00,68.95,68.95,68.73,68.88,138000.0,42.5846,42.5846,42.4487,42.5413,138000.0
2011-12-08 14:10:00,68.88,69.17,68.88,69.1,266600.0,42.5413,42.7205,42.5413,42.6772,266600.0
2011-12-08 14:20:00,69.11,69.14,68.97,69.03,251800.0,42.6834,42.7019,42.5969,42.634,251800.0
2011-12-08 14:30:00,69.03,69.09,68.87,68.89,193500.0,42.634,42.671,42.5352,42.5475,193500.0
2011-12-08 14:40:00,68.89,68.98,68.77,68.85,539400.0,42.5475,42.6031,42.4734,42.5228,539400.0
2011-12-08 14:50:00,68.84,68.86,68.55,68.71,466700.0,42.5166,42.529,42.3375,42.4364,466700.0
2011-12-08 15:00:00,68.71,68.86,68.7,68.76,338700.0,42.4364,42.529,42.4302,42.4672,338700.0
2011-12-08 15:10:00,68.76,69.19,68.74,69.19,280000.0,42.4672,42.7328,42.4549,42.7328,280000.0
2011-12-08 15:20:00,69.19,69.28,69.0,69.17,531000.0,42.7328,42.7884,42.6155,42.7205,531000.0
2011-12-08 15:30:00,69.18,69.4,69.11,69.11,789300.0,42.7266,42.8625,42.6834,42.6834,789300.0
2011-12-08 15:40:00,69.1,69.15,68.59,68.69,1298700.0,42.6772,42.7081,42.3622,42.424,1298700.0
2011-12-08 15:50:00,68.69,68.71,68.43,68.68,2295200.0,42.424,42.4364,42.2634,42.4178,2295200.0
2011-12-09 09:30:00,69.06,69.47,68.91,69.39,583500.0,42.6525,42.9057,42.5599,42.8563,583500.0
2011-12-09 09:40:00,69.39,69.48,69.25,69.42,622200.0,42.8563,42.9119,42.7699,42.8749,622200.0
2011-12-09 09:50:00,69.43,69.75,69.42,69.63,704100.0,42.881,43.0787,42.8749,43.0046,704100.0
2011-12-09 10:00:00,69.63,69.93,69.62,69.82,814300.0,43.0046,43.1898,42.9984,43.1219,814300.0
2011-12-09 10:10:00,69.81,69.91,69.62,69.66,367000.0,43.1157,43.1775,42.9984,43.0231,367000.0
2011-12-09 10:20:00,69.64,69.71,69.5,69.64,380900.0,43.0107,43.054,42.9243,43.0107,380900.0
2011-12-09 10:30:00,69.63,69.75,69.41,69.44,324100.0,43.0046,43.0787,42.8687,42.8872,324100.0
2011-12-09 10:40:00,69.44,69.63,69.36,69.62,551700.0,42.8872,43.0046,42.8378,42.9984,551700.0
2011-12-09 10:50:00,69.62,69.82,69.5,69.81,485000.0,42.9984,43.1219,42.9243,43.1157,485000.0
2011-12-09 11:00:00,69.79,69.91,69.75,69.91,331400.0,43.1034,43.1775,43.0787,43.1775,331400.0
2011-12-09 11:10:00,69.91,69.95,69.79,69.86,340900.0,43.1775,43.2022,43.1034,43.1466,340900.0
2011-12-09 11:20:00,69.86,69.94,69.8,69.91,272100.0,43.1466,43.196,43.1096,43.1775,272100.0
2011-12-09 11:30:00,69.91,69.97,69.89,69.94,246300.0,43.1775,43.2145,43.1651,43.196,246300.0
2011-12-09 11:40:00,69.95,70.07,69.78,69.79,274100.0,43.2022,43.2763,43.0972,43.1034,274100.0
2011-12-09 11:50:00,69.79,69.86,69.77,69.79,109300.0,43.1034,43.1466,43.091,43.1034,109300.0
2011-12-09 12:00:00,69.78,69.82,69.7,69.81,178800.0,43.0972,43.1219,43.0478,43.1157,178800.0
2011-12-09 12:10:00,69.8,69.92,69.8,69.92,98600.0,43.1096,43.1837,43.1096,43.1837,98600.0
2011-12-09 12:20:00,69.92,69.96,69.82,69.84,92300.0,43.1837,43.2084,43.1219,43.1343,92300.0
2011-12-09 12:30:00,69.84,70.0,69.82,69.94,154000.0,43.1343,43.2331,43.1219,43.196,154000.0
2011-12-09 12:40:00,69.93,70.0,69.87,69.93,152000.0,43.1898,43.2331,43.1528,43.1898,152000.0
2011-12-09 12:50:00,69.93,69.94,69.84,69.85,118400.0,43.1898,43.196,43.1343,43.1404,118400.0
2011-12-09 13:00:00,69.86,69.91,69.75,69.79,122800.0,43.1466,43.1775,43.0787,43.1034,122800.0
2011-12-09 13:10:00,69.78,69.9,69.77,69.89,65400.0,43.0972,43.1713,43.091,43.1651,65400.0
2011-12-09 13:20:00,69.89,70.03,69.89,69.99,187200.0,43.1651,43.2516,43.1651,43.2269,187200.0
2011-12-09 13:30:00,69.99,70.01,69.87,69.88,174100.0,43.2269,43.2393,43.1528,43.159,174100.0
2011-12-09 13:40:00,69.87,69.93,69.84,69.91,135600.0,43.1528,43.1898,43.1343,43.1775,135600.0
2011-12-09 13:50:00,69.91,69.93,69.83,69.87,157500.0,43.1775,43.1898,43.1281,43.1528,157500.0
2011-12-09 14:00:00,69.87,70.0,69.87,70.0,194700.0,43.1528,43.2331,43.1528,43.2331,194700.0
2011-12-09 14:10:00,70.0,70.03,69.95,69.98,240400.0,43.2331,43.2516,43.2022,43.2207,240400.0
2011-12-09 14:20:00,69.98,70.13,69.92,70.1,184400.0,43.2207,43.3134,43.1837,43.2948,184400.0
2011-12-09 14:30:00,70.1,70.28,70.1,70.22,353300.0,43.2948,43.406,43.2948,43.369,353300.0
2011-12-09 14:40:00,70.23,70.33,70.16,70.32,297300.0,43.3751,43.4369,43.3319,43.4307,297300.0
2011-12-09 14:50:00,70.32,70.35,70.2,70.21,274000.0,43.4307,43.4492,43.3566,43.3628,274000.0
2011-12-09 15:00:00,70.22,70.23,70.03,70.18,228700.0,43.369,43.3751,43.2516,43.3442,228700.0
2011-12-09 15:10:00,70.19,70.25,70.14,70.16,234600.0,43.3504,43.3875,43.3195,43.3319,234600.0
2011-12-09 15:20:00,70.17,70.33,70.17,70.31,307200.0,43.3381,43.4369,43.3381,43.4245,307200.0
2011-12-09 15:30:00,70.31,70.33,70.2,70.31,450000.0,43.4245,43.4369,43.3566,43.4245,450000.0
2011-12-09 15:40:00,70.31,70.48,70.14,70.16,759600.0,43.4245,43.5295,43.3195,43.3319,759600.0
2011-12-09 15:50:00,70.16,70.36,70.13,70.2,1218700.0,43.3319,43.4554,43.3134,43.3566,1218700.0
2011-12-12 09:30:00,69.34,69.39,68.85,69.1,421100.0,42.8255,42.8563,42.5228,42.6772,421100.0
2011-12-12 09:40:00,69.1,69.1,68.91,68.99,830000.0,42.6772,42.6772,42.5599,42.6093,830000.0
2011-12-12 09:50:00,68.98,69.04,68.6,68.7,676200.0,42.6031,42.6402,42.3684,42.4302,676200.0
2011-12-12 10:00:00,68.69,68.74,68.54,68.64,749200.0,42.424,42.4549,42.3314,42.3931,749200.0
2011-12-12 10:10:00,68.64,68.66,68.35,68.37,1199400.0,42.3931,42.4055,42.214,42.2264,1199400.0
2011-12-12 10:20:00,68.37,68.44,68.27,68.41,403500.0,42.2264,42.2696,42.1646,42.2511,403500.0
2011-12-12 10:30:00,68.41,68.48,68.33,68.37,501300.0,42.2511,42.2943,42.2017,42.2264,501300.0
2011-12-12 10:40:00,68.38,68.48,68.29,68.38,684900.0,42.2325,42.2943,42.177,42.2325,684900.0
2011-12-12 10:50:00,68.39,68.52,68.32,68.44,284300.0,42.2387,42.319,42.1955,42.2696,284300.0
2011-12-12 11:00:00,68.43,68.44,68.34,68.36,228300.0,42.2634,42.2696,42.2078,42.2202,228300.0
2011-12-12 11:10:00,68.36,68.38,68.15,68.2,328900.0,42.2202,42.2325,42.0905,42.1214,328900.0
2011-12-12 11:20:00,68.22,68.34,68.18,68.2,244000.0,42.1337,42.2078,42.109,42.1214,244000.0
2011-12-12 11:30:00,68.2,68.28,68.18,68.27,177900.0,42.1214,42.1708,42.109,42.1646,177900.0
2011-12-12 11:40:00,68.26,68.28,68.0,68.0,290400.0,42.1584,42.1708,41.9978,41.9978,290400.0
2011-12-12 11:50:00,68.01,68.06,67.76,67.89,312200.0,42.004,42.0349,41.8496,41.9299,312200.0
2011-12-12 12:00:00,67.88,67.93,67.86,67.9,188000.0,41.9237,41.9546,41.9114,41.9361,188000.0
2011-12-12 12:10:00,67.89,68.05,67.87,67.95,250300.0,41.9299,42.0287,41.9176,41.967,250300.0
2011-12-12 12:20:00,67.96,68.01,67.86,67.9,117900.0,41.9731,42.004,41.9114,41.9361,117900.0
2011-12-12 12:30:00,67.9,67.95,67.86,67.92,132800.0,41.9361,41.967,41.9114,41.9484,132800.0
2011-12-12 12:40:00,67.91,67.94,67.88,67.91,127100.0,41.9423,41.9608,41.9237,41.9423,127100.0
2011-12-12 12:50:00,67.91,68.0,67.86,67.87,202500.0,41.9423,41.9978,41.9114,41.9176,202500.0
2011-12-12 13:00:00,67.88,67.92,67.72,67.72,388500.0,41.9237,41.9484,41.8249,41.8249,388500.0
2011-12-12 13:10:00,67.71,67.73,67.64,67.65,183000.0,41.8187,41.8311,41.7755,41.7817,183000.0
2011-12-12 13:20:00,67.64,67.79,67.64,67.77,317000.0,41.7755,41.8681,41.7755,41.8558,317000.0
2011-12-12 13:30:00,67.76,67.77,67.7,67.72,202100.0,41.8496,41.8558,41.8126,41.8249,202100.0
2011-12-12 13:40:00,67.72,67.82,67.7,67.81,266900.0,41.8249,41.8867,41.8126,41.8805,266900.0
2011-12-12 13:50:00,67.82,67.85,67.72,67.76,148400.0,41.8867,41.9052,41.8249,41.8496,148400.0
2011-12-12 14:00:00,67.76,67.81,67.69,67.72,161100.0,41.8496,41.8805,41.8064,41.8249,161100.0
2011-12-12 14:10:00,67.72,67.79,67.61,67.77,132500.0,41.8249,41.8681,41.757,41.8558,132500.0
2011-12-12 14:20:00,67.78,67.86,67.73,67.75,274600.0,41.862,41.9114,41.8311,41.8434,274600.0
2011-12-12 14:30:00,67.74,67.78,67.61,67.64,275100.0,41.8373,41.862,41.757,41.7755,275100.0
2011-12-12 14:40:00,67.63,67.73,67.59,67.66,188300.0,41.7693,41.8311,41.7446,41.7879,188300.0
2011-12-12 14:50:00,67.66,67.88,67.65,67.85,196400.0,41.7879,41.9237,41.7817,41.9052,196400.0
2011-12-12 15:00:00,67.86,67.88,67.73,67.79,488800.0,41.9114,41.9237,41.8311,41.8681,488800.0
2011-12-12 15:10:00,67.79,67.92,67.77,67.91,283900.0,41.8681,41.9484,41.8558,41.9423,283900.0
2011-12-12 15:20:00,67.9,68.11,67.81,68.07,526600.0,41.9361,42.0658,41.8805,42.0411,526600.0
2011-12-12 15:30:00,68.07,68.32,67.99,68.32,1031500.0,42.0411,42.1955,41.9917,42.1955,1031500.0
2011-12-12 15:40:00,68.33,68.51,68.15,68.25,1290100.0,42.2017,42.3128,42.0905,42.1522,1290100.0
2011-12-12 15:50:00,68.25,68.56,68.23,68.48,2292900.0,42.1522,42.3437,42.1399,42.2943,2292900.0
2011-12-13 09:30:00,69.08,69.32,68.98,69.21,459300.0,42.6649,42.8131,42.6031,42.7452,459300.0
2011-12-13 09:40:00,69.21,69.84,69.21,69.83,1008300.0,42.7452,43.1343,42.7452,43.1281,1008300.0
2011-12-13 09:50:00,69.83,69.97,69.64,69.76,838800.0,43.1281,43.2145,43.0107,43.0848,838800.0
2011-12-13 10:00:00,69.78,69.92,69.73,69.81,575900.0,43.0972,43.1837,43.0663,43.1157,575900.0
2011-12-13 10:10:00,69.82,69.92,69.74,69.74,382300.0,43.1219,43.1837,43.0725,43.0725,382300.0
2011-12-13 10:20:00,69.74,69.85,69.37,69.37,335200.0,43.0725,43.1404,42.844,42.844,335200.0
2011-12-13 10:30:00,69.37,69.59,69.33,69.34,536000.0,42.844,42.9799,42.8193,42.8255,536000.0
2011-12-13 10:40:00,69.34,69.34,69.07,69.13,458400.0,42.8255,42.8255,42.6587,42.6958,458400.0
2011-12-13 10:50:00,69.12,69.31,69.07,69.22,529500.0,42.6896,42.8069,42.6587,42.7513,529500.0
2011-12-13 11:00:00,69.22,69.22,68.83,68.89,402300.0,42.7513,42.7513,42.5105,42.5475,402300.0
2011-12-13 11:10:00,68.88,69.18,68.88,69.17,404200.0,42.5413,42.7266,42.5413,42.7205,404200.0
2011-12-13 11:20:00,69.16,69.36,69.15,69.29,375500.0,42.7143,42.8378,42.7081,42.7946,375500.0
2011-12-13 11:30:00,69.31,69.36,69.19,69.35,353200.0,42.8069,42.8378,42.7328,42.8316,353200.0
2011-12-13 11:40:00,69.36,69.36,69.23,69.29,135800.0,42.8378,42.8378,42.7575,42.7946,135800.0
2011-12-13 11:50:00,69.3,69.33,69.24,69.32,125700.0,42.8007,42.8193,42.7637,42.8131,125700.0
2011-12-13 12:00:00,69.34,69.35,69.21,69.25,114800.0,42.8255,42.8316,42.7452,42.7699,114800.0
2011-12-13 12:10:00,69.24,69.28,69.22,69.25,86100.0,42.7637,42.7884,42.7513,42.7699,86100.0
2011-12-13 12:20:00,69.25,69.26,69.14,69.15,331000.0,42.7699,42.776,42.7019,42.7081,331000.0
2011-12-13 12:30:00,69.16,69.19,68.97,69.0,108300.0,42.7143,42.7328,42.5969,42.6155,108300.0
2011-12-13 12:40:00,69.0,69.13,68.96,69.12,120400.0,42.6155,42.6958,42.5908,42.6896,120400.0
2011-12-13 12:50:00,69.12,69.28,69.09,69.23,133500.0,42.6896,42.7884,42.671,42.7575,133500.0
2011-12-13 13:00:00,69.22,69.23,69.06,69.12,320800.0,42.7513,42.7575,42.6525,42.6896,320800.0
2011-12-13 13:10:00,69.12,69.34,69.12,69.33,326600.0,42.6896,42.8255,42.6896,42.8193,326600.0
2011-12-13 13:20:00,69.32,69.33,69.13,69.18,218400.0,42.8131,42.8193,42.6958,42.7266,218400.0
2011-12-13 13:30:00,69.18,69.26,69.13,69.19,198300.0,42.7266,42.776,42.6958,42.7328,198300.0
2011-12-13 13:40:00,69.2,69.31,69.16,69.18,148900.0,42.739,42.8069,42.7143,42.7266,148900.0
2011-12-13 13:50:00,69.18,69.27,69.17,69.24,77100.0,42.7266,42.7822,42.7205,42.7637,77100.0
2011-12-13 14:00:00,69.24,69.43,69.24,69.4,136000.0,42.7637,42.881,42.7637,42.8625,136000.0
2011-12-13 14:10:00,69.39,69.39,68.95,68.95,405700.0,42.8563,42.8563,42.5846,42.5846,405700.0
2011-12-13 14:20:00,68.95,69.09,68.73,69.08,803000.0,42.5846,42.671,42.4487,42.6649,803000.0
2011-12-13 14:30:00,69.04,69.08,68.53,68.53,751500.0,42.6402,42.6649,42.3252,42.3252,751500.0
2011-12-13 14:40:00,68.53,68.72,68.4,68.5,561400.0,42.3252,42.4425,42.2449,42.3067,561400.0
2011-12-13 14:50:00,68.51,68.81,68.51,68.71,688100.0,42.3128,42.4981,42.3128,42.4364,688100.0
2011-12-13 15:00:00,68.7,68.92,68.67,68.79,556800.0,42.4302,42.5661,42.4116,42.4858,556800.0
2011-12-13 15:10:00,68.79,68.83,68.35,68.37,640100.0,42.4858,42.5105,42.214,42.2264,640100.0
2011-12-13 15:20:00,68.37,68.39,67.94,68.02,841000.0,42.2264,42.2387,41.9608,42.0102,841000.0
2011-12-13 15:30:00,68.02,68.02,67.48,67.71,1122900.0,42.0102,42.0102,41.6767,41.8187,1122900.0
2011-12-13 15:40:00,67.71,67.9,67.66,67.85,1024600.0,41.8187,41.9361,41.7879,41.9052,1024600.0
2011-12-13 15:50:00,67.85,68.04,67.67,67.94,1376000.0,41.9052,42.0226,41.794,41.9608,1376000.0
2011-12-14 09:30:00,67.11,67.31,67.01,67.31,635400.0,41.4482,41.5717,41.3864,41.5717,635400.0
2011-12-14 09:40:00,67.3,67.42,66.65,66.67,873700.0,41.5655,41.6396,41.1641,41.1764,873700.0
2011-12-14 09:50:00,66.67,66.96,66.63,66.9,913700.0,41.1764,41.3555,41.1517,41.3185,913700.0
2011-12-14 10:00:00,66.9,66.9,66.55,66.57,580100.0,41.3185,41.3185,41.1023,41.1147,580100.0
2011-12-14 10:10:00,66.56,66.64,66.37,66.64,406900.0,41.1085,41.1579,40.9911,41.1579,406900.0
2011-12-14 10:20:00,66.65,66.76,66.48,66.74,327800.0,41.1641,41.232,41.0591,41.2197,327800.0
2011-12-14 10:30:00,66.74,66.84,66.62,66.75,593300.0,41.2197,41.2814,41.1455,41.2258,593300.0
2011-12-14 10:40:00,66.75,66.84,66.57,66.7,796400.0,41.2258,41.2814,41.1147,41.1949,796400.0
2011-12-14 10:50:00,66.7,66.72,66.26,66.3,456300.0,41.1949,41.2073,40.9232,40.9479,456300.0
2011-12-14 11:00:00,66.29,66.4,66.12,66.14,596200.0,40.9417,41.0097,40.8367,40.8491,596200.0
2011-12-14 11:10:00,66.14,66.16,65.93,65.97,1980900.0,40.8491,40.8614,40.7194,40.7441,1980900.0
2011-12-14 11:20:00,65.97,66.01,65.88,66.0,1301100.0,40.7441,40.7688,40.6885,40.7626,1301100.0
2011-12-14 11:30:00,66.0,66.0,65.79,65.84,938900.0,40.7626,40.7626,40.6329,40.6638,938900.0
2011-12-14 11:40:00,65.85,66.06,65.83,66.06,1038300.0,40.67,40.7997,40.6576,40.7997,1038300.0
2011-12-14 11:50:00,66.05,66.08,65.87,65.9,624700.0,40.7935,40.812,40.6823,40.7009,624700.0
2011-12-14 12:00:00,65.9,66.0,65.84,66.0,344400.0,40.7009,40.7626,40.6638,40.7626,344400.0
2011-12-14 12:10:00,65.99,66.27,65.99,66.17,922600.0,40.7564,40.9294,40.7564,40.8676,922600.0
2011-12-14 12:20:00,66.17,66.19,66.02,66.12,385600.0,40.8676,40.88,40.775,40.8367,385600.0
2011-12-14 12:30:00,66.13,66.32,66.12,66.21,546500.0,40.8429,40.9603,40.8367,40.8923,546500.0
2011-12-14 12:40:00,66.2,66.46,66.2,66.42,295800.0,40.8861,41.0467,40.8861,41.022,295800.0
2011-12-14 12:50:00,66.42,66.43,66.26,66.39,267000.0,41.022,41.0282,40.9232,41.0035,267000.0
2011-12-14 13:00:00,66.39,66.51,66.28,66.37,316900.0,41.0035,41.0776,40.9355,40.9911,316900.0
2011-12-14 13:10:00,66.38,66.67,66.34,66.66,337300.0,40.9973,41.1764,40.9726,41.1702,337300.0
2011-12-14 13:20:00,66.67,66.79,66.63,66.76,387300.0,41.1764,41.2505,41.1517,41.232,387300.0
2011-12-14 13:30:00,66.77,66.77,66.56,66.74,326300.0,41.2382,41.2382,41.1085,41.2197,326300.0
2011-12-14 13:40:00,66.74,66.76,66.6,66.6,303200.0,41.2197,41.232,41.1332,41.1332,303200.0
2011-12-14 13:50:00,66.59,66.59,66.14,66.18,594200.0,41.127,41.127,40.8491,40.8738,594200.0
2011-12-14 14:00:00,66.16,66.21,65.92,65.92,396500.0,40.8614,40.8923,40.7132,40.7132,396500.0
2011-12-14 14:10:00,65.92,66.12,65.84,66.0,427400.0,40.7132,40.8367,40.6638,40.7626,427400.0
2011-12-14 14:20:00,66.02,66.26,65.93,66.21,408200.0,40.775,40.9232,40.7194,40.8923,408200.0
2011-12-14 14:30:00,66.2,66.2,65.79,65.82,568000.0,40.8861,40.8861,40.6329,40.6514,568000.0
2011-12-14 14:40:00,65.84,66.12,65.81,66.08,1001400.0,40.6638,40.8367,40.6453,40.812,1001400.0
2011-12-14 14:50:00,66.08,66.08,65.71,65.81,828500.0,40.812,40.812,40.5835,40.6453,828500.0
2011-12-14 15:00:00,65.8,65.96,65.72,65.77,403000.0,40.6391,40.7379,40.5897,40.6206,403000.0
2011-12-14 15:10:00,65.77,66.15,65.76,66.07,562300.0,40.6206,40.8553,40.6144,40.8058,562300.0
2011-12-14 15:20:00,66.08,66.17,65.87,66.17,609900.0,40.812,40.8676,40.6823,40.8676,609900.0
2011-12-14 15:30:00,66.16,66.22,65.97,66.0,865700.0,40.8614,40.8985,40.7441,40.7626,865700.0
2011-12-14 15:40:00,66.0,66.24,65.93,66.22,800500.0,40.7626,40.9108,40.7194,40.8985,800500.0
2011-12-14 15:50:00,66.22,66.22,65.94,66.0,1817000.0,40.8985,40.8985,40.7256,40.7626,1817000.0
2011-12-15 09:30:00,66.92,66.99,66.77,66.77,824900.0,41.3308,41.3741,41.2382,41.2382,824900.0
2011-12-15 09:40:00,66.77,66.79,66.61,66.76,646000.0,41.2382,41.2505,41.1394,41.232,646000.0
2011-12-15 09:50:00,66.74,66.85,66.59,66.66,520000.0,41.2197,41.2876,41.127,41.1702,520000.0
2011-12-15 10:00:00,66.66,66.85,66.18,66.2,808900.0,41.1702,41.2876,40.8738,40.8861,808900.0
2011-12-15 10:10:00,66.2,66.38,66.06,66.38,819600.0,40.8861,40.9973,40.7997,40.9973,819600.0
2011-12-15 10:20:00,66.39,66.51,66.35,66.38,233100.0,41.0035,41.0776,40.9788,40.9973,233100.0
2011-12-15 10:30:00,66.39,66.41,66.15,66.15,691700.0,41.0035,41.0158,40.8553,40.8553,691700.0
2011-12-15 10:40:00,66.15,66.15,65.86,66.14,969100.0,40.8553,40.8553,40.6761,40.8491,969100.0
2011-12-15 10:50:00,66.14,66.23,66.02,66.18,414700.0,40.8491,40.9047,40.775,40.8738,414700.0
2011-12-15 11:00:00,66.18,66.41,66.17,66.23,220600.0,40.8738,41.0158,40.8676,40.9047,220600.0
2011-12-15 11:10:00,66.23,66.39,66.19,66.34,159000.0,40.9047,41.0035,40.88,40.9726,159000.0
2011-12-15 11:20:00,66.34,66.46,66.26,66.42,313300.0,40.9726,41.0467,40.9232,41.022,313300.0
2011-12-15 11:30:00,66.42,66.51,66.35,66.35,341100.0,41.022,41.0776,40.9788,40.9788,341100.0
2011-12-15 11:40:00,66.35,66.42,66.3,66.3,171300.0,40.9788,41.022,40.9479,40.9479,171300.0
2011-12-15 11:50:00,66.29,66.33,66.18,66.32,237000.0,40.9417,40.9664,40.8738,40.9603,237000.0
2011-12-15 12:00:00,66.32,66.37,66.27,66.33,168700.0,40.9603,40.9911,40.9294,40.9664,168700.0
2011-12-15 12:10:00,66.32,66.47,66.28,66.45,232800.0,40.9603,41.0529,40.9355,41.0405,232800.0
2011-12-15 12:20:00,66.46,66.55,66.44,66.46,242300.0,41.0467,41.1023,41.0344,41.0467,242300.0
2011-12-15 12:30:00,66.46,66.48,66.23,66.29,578800.0,41.0467,41.0591,40.9047,40.9417,578800.0
2011-12-15 12:40:00,66.29,66.37,66.16,66.17,421900.0,40.9417,40.9911,40.8614,40.8676,421900.0
2011-12-15 12:50:00,66.17,66.19,66.04,66.11,210400.0,40.8676,40.88,40.7873,40.8306,210400.0
2011-12-15 13:00:00,66.11,66.17,66.05,66.17,189600.0,40.8306,40.8676,40.7935,40.8676,189600.0
2011-12-15 13:10:00,66.17,66.19,66.03,66.17,225300.0,40.8676,40.88,40.7811,40.8676,225300.0
2011-12-15 13:20:00,66.18,66.18,66.0,66.0,168500.0,40.8738,40.8738,40.7626,40.7626,168500.0
2011-12-15 13:30:00,66.0,66.06,65.83,65.96,321200.0,40.7626,40.7997,40.6576,40.7379,321200.0
2011-12-15 13:40:00,65.96,66.18,65.91,66.04,236500.0,40.7379,40.8738,40.707,40.7873,236500.0
2011-12-15 13:50:00,66.03,66.04,65.81,65.82,197800.0,40.7811,40.7873,40.6453,40.6514,197800.0
2011-12-15 14:00:00,65.82,65.97,65.81,65.89,221200.0,40.6514,40.7441,40.6453,40.6947,221200.0
2011-12-15 14:10:00,65.89,66.01,65.88,65.92,161900.0,40.6947,40.7688,40.6885,40.7132,161900.0
2011-12-15 14:20:00,65.94,65.95,65.79,65.79,310800.0,40.7256,40.7317,40.6329,40.6329,310800.0
2011-12-15 14:30:00,65.79,65.79,65.68,65.78,183700.0,40.6329,40.6329,40.565,40.6267,183700.0
2011-12-15 14:40:00,65.78,65.78,65.61,65.64,274300.0,40.6267,40.6267,40.5217,40.5403,274300.0
2011-12-15 14:50:00,65.64,65.73,65.55,65.68,247700.0,40.5403,40.5959,40.4847,40.565,247700.0
2011-12-15 15:00:00,65.67,65.81,65.65,65.78,294800.0,40.5588,40.6453,40.5464,40.6267,294800.0
2011-12-15 15:10:00,65.8,65.89,65.71,65.86,409400.0,40.6391,40.6947,40.5835,40.6761,409400.0
2011-12-15 15:20:00,65.86,65.88,65.71,65.76,545200.0,40.6761,40.6885,40.5835,40.6144,545200.0
2011-12-15 15:30:00,65.76,65.89,65.7,65.81,843700.0,40.6144,40.6947,40.5773,40.6453,843700.0
2011-12-15 15:40:00,65.81,65.83,65.69,65.81,929000.0,40.6453,40.6576,40.5712,40.6453,929000.0
2011-12-15 15:50:00,65.8,65.81,65.65,65.75,1508500.0,40.6391,40.6453,40.5464,40.6082,1508500.0
2011-12-16 09:30:00,65.97,66.29,65.97,66.15,475200.0,40.915,41.1134,40.915,41.0266,475200.0
2011-12-16 09:40:00,66.16,66.23,65.79,65.86,468900.0,41.0328,41.0762,40.8033,40.8467,468900.0
2011-12-16 09:50:00,65.86,66.25,65.84,66.1,532500.0,40.8467,41.0886,40.8343,40.9956,532500.0
2011-12-16 10:00:00,66.09,66.51,66.06,66.49,1040000.0,40.9894,41.2499,40.9708,41.2375,1040000.0
2011-12-16 10:10:00,66.48,66.5,66.19,66.39,675400.0,41.2313,41.2437,41.0514,41.1754,675400.0
2011-12-16 10:20:00,66.37,66.4,66.29,66.29,272300.0,41.163,41.1816,41.1134,41.1134,272300.0
2011-12-16 10:30:00,66.3,66.44,66.3,66.37,516500.0,41.1196,41.2065,41.1196,41.163,516500.0
2011-12-16 10:40:00,66.37,66.48,66.34,66.39,242200.0,41.163,41.2313,41.1444,41.1754,242200.0
2011-12-16 10:50:00,66.39,66.44,66.32,66.38,247900.0,41.1754,41.2065,41.132,41.1692,247900.0
2011-12-16 11:00:00,66.38,66.45,66.19,66.28,303600.0,41.1692,41.2127,41.0514,41.1072,303600.0
2011-12-16 11:10:00,66.28,66.41,66.28,66.39,139100.0,41.1072,41.1879,41.1072,41.1754,139100.0
2011-12-16 11:20:00,66.39,66.42,66.33,66.36,135500.0,41.1754,41.1941,41.1382,41.1568,135500.0
2011-12-16 11:30:00,66.38,66.41,66.07,66.08,230000.0,41.1692,41.1879,40.977,40.9832,230000.0
2011-12-16 11:40:00,66.07,66.11,65.98,65.98,363800.0,40.977,41.0018,40.9212,40.9212,363800.0
2011-12-16 11:50:00,65.98,66.15,65.95,66.04,2728500.0,40.9212,41.0266,40.9026,40.9584,2728500.0
2011-12-16 12:00:00,66.03,66.03,65.88,65.95,722700.0,40.9522,40.9522,40.8591,40.9026,722700.0
2011-12-16 12:10:00,65.95,65.98,65.89,65.91,189600.0,40.9026,40.9212,40.8653,40.8777,189600.0
2011-12-16 12:20:00,65.91,65.92,65.73,65.75,200500.0,40.8777,40.8839,40.7661,40.7785,200500.0
2011-12-16 12:30:00,65.76,65.76,65.5,65.63,426600.0,40.7847,40.7847,40.6235,40.7041,426600.0
2011-12-16 12:40:00,65.63,65.75,65.46,65.59,472700.0,40.7041,40.7785,40.5987,40.6793,472700.0
2011-12-16 12:50:00,65.59,65.8,65.49,65.68,499600.0,40.6793,40.8095,40.6173,40.7351,499600.0
2011-12-16 13:00:00,65.68,65.84,65.65,65.72,471000.0,40.7351,40.8343,40.7165,40.7599,471000.0
2011-12-16 13:10:00,65.73,65.86,65.73,65.86,333100.0,40.7661,40.8467,40.7661,40.8467,333100.0
2011-12-16 13:20:00,65.86,65.97,65.83,65.86,316900.0,40.8467,40.915,40.8281,40.8467,316900.0
2011-12-16 13:30:00,65.86,65.89,65.74,65.76,208100.0,40.8467,40.8653,40.7723,40.7847,208100.0
2011-12-16 13:40:00,65.76,65.94,65.65,65.92,423400.0,40.7847,40.8964,40.7165,40.8839,423400.0
2011-12-16 13:50:00,65.93,65.95,65.71,65.78,478700.0,40.8902,40.9026,40.7537,40.7971,478700.0
2011-12-16 14:00:00,65.79,65.91,65.76,65.86,256500.0,40.8033,40.8777,40.7847,40.8467,256500.0
2011-12-16 14:10:00,65.85,65.91,65.77,65.82,254600.0,40.8405,40.8777,40.7909,40.8219,254600.0
2011-12-16 14:20:00,65.82,65.84,65.71,65.73,247500.0,40.8219,40.8343,40.7537,40.7661,247500.0
2011-12-16 14:30:00,65.73,65.92,65.71,65.88,205900.0,40.7661,40.8839,40.7537,40.8591,205900.0
2011-12-16 14:40:00,65.87,66.11,65.87,66.06,529800.0,40.8529,41.0018,40.8529,40.9708,529800.0
2011-12-16 14:50:00,66.06,66.1,65.97,66.0,309900.0,40.9708,40.9956,40.915,40.9336,309900.0
2011-12-16 15:00:00,65.99,66.03,65.91,65.94,260900.0,40.9274,40.9522,40.8777,40.8964,260900.0
2011-12-16 15:10:00,65.95,66.12,65.93,65.99,447000.0,40.9026,41.008,40.8902,40.9274,447000.0
2011-12-16 15:20:00,65.99,66.08,65.89,65.99,614500.0,40.9274,40.9832,40.8653,40.9274,614500.0
2011-12-16 15:30:00,65.98,66.12,65.96,66.07,534000.0,40.9212,41.008,40.9088,40.977,534000.0
2011-12-16 15:40:00,66.08,66.15,65.99,66.08,904900.0,40.9832,41.0266,40.9274,40.9832,904900.0
2011-12-16 15:50:00,66.08,66.25,66.06,66.15,2565200.0,40.9832,41.0886,40.9708,41.0266,2565200.0
2011-12-19 09:30:00,66.42,66.42,65.89,65.94,799400.0,41.1941,41.1941,40.8653,40.8964,799400.0
2011-12-19 09:40:00,65.93,66.03,65.62,65.73,805100.0,40.8902,40.9522,40.6979,40.7661,805100.0
2011-12-19 09:50:00,65.74,65.85,65.59,65.82,225200.0,40.7723,40.8405,40.6793,40.8219,225200.0
2011-12-19 10:00:00,65.83,65.89,65.67,65.74,345200.0,40.8281,40.8653,40.7289,40.7723,345200.0
2011-12-19 10:10:00,65.75,65.97,65.71,65.85,313100.0,40.7785,40.915,40.7537,40.8405,313100.0
2011-12-19 10:20:00,65.85,66.0,65.85,65.94,147500.0,40.8405,40.9336,40.8405,40.8964,147500.0
2011-12-19 10:30:00,65.95,66.29,65.94,66.22,440800.0,40.9026,41.1134,40.8964,41.07,440800.0
2011-12-19 10:40:00,66.22,66.24,65.94,65.97,537100.0,41.07,41.0824,40.8964,40.915,537100.0
2011-12-19 10:50:00,65.96,65.99,65.82,65.87,224000.0,40.9088,40.9274,40.8219,40.8529,224000.0
2011-12-19 11:00:00,65.87,65.89,65.63,65.68,217700.0,40.8529,40.8653,40.7041,40.7351,217700.0
2011-12-19 11:10:00,65.69,65.87,65.66,65.83,351600.0,40.7413,40.8529,40.7227,40.8281,351600.0
2011-12-19 11:20:00,65.83,65.85,65.7,65.83,191200.0,40.8281,40.8405,40.7475,40.8281,191200.0
2011-12-19 11:30:00,65.81,65.84,65.56,65.56,206400.0,40.8157,40.8343,40.6607,40.6607,206400.0
2011-12-19 11:40:00,65.57,65.59,65.36,65.46,407500.0,40.6669,40.6793,40.5366,40.5987,407500.0
2011-12-19 11:50:00,65.45,65.56,65.42,65.42,150500.0,40.5925,40.6607,40.5738,40.5738,150500.0
2011-12-19 12:00:00,65.43,65.53,65.39,65.48,126200.0,40.58,40.6421,40.5552,40.6111,126200.0
2011-12-19 12:10:00,65.48,65.49,65.36,65.36,107900.0,40.6111,40.6173,40.5366,40.5366,107900.0
2011-12-19 12:20:00,65.36,65.53,65.36,65.5,154400.0,40.5366,40.6421,40.5366,40.6235,154400.0
2011-12-19 12:30:00,65.5,65.5,65.34,65.4,157900.0,40.6235,40.6235,40.5242,40.5614,157900.0
2011-12-19 12:40:00,65.4,65.53,65.4,65.5,182600.0,40.5614,40.6421,40.5614,40.6235,182600.0
2011-12-19 12:50:00,65.51,65.65,65.5,65.62,134700.0,40.6297,40.7165,40.6235,40.6979,134700.0
2011-12-19 13:00:00,65.64,65.67,65.55,65.57,78500.0,40.7103,40.7289,40.6545,40.6669,78500.0
2011-12-19 13:10:00,65.57,65.59,65.42,65.43,128300.0,40.6669,40.6793,40.5738,40.58,128300.0
2011-12-19 13:20:00,65.44,65.57,65.44,65.5,90100.0,40.5863,40.6669,40.5863,40.6235,90100.0
2011-12-19 13:30:00,65.51,65.57,65.44,65.48,112700.0,40.6297,40.6669,40.5863,40.6111,112700.0
2011-12-19 13:40:00,65.48,65.65,65.42,65.62,114900.0,40.6111,40.7165,40.5738,40.6979,114900.0
2011-12-19 13:50:00,65.63,65.77,65.62,65.73,227200.0,40.7041,40.7909,40.6979,40.7661,227200.0
2011-12-19 14:00:00,65.72,65.74,65.58,65.66,98000.0,40.7599,40.7723,40.6731,40.7227,98000.0
2011-12-19 14:10:00,65.65,65.65,65.52,65.53,166800.0,40.7165,40.7165,40.6359,40.6421,166800.0
2011-12-19 14:20:00,65.53,65.59,65.48,65.56,188500.0,40.6421,40.6793,40.6111,40.6607,188500.0
2011-12-19 14:30:00,65.56,65.61,65.48,65.61,267600.0,40.6607,40.6917,40.6111,40.6917,267600.0
2011-12-19 14:40:00,65.6,65.64,65.47,65.48,115600.0,40.6855,40.7103,40.6049,40.6111,115600.0
2011-12-19 14:50:00,65.47,65.59,65.45,65.56,114700.0,40.6049,40.6793,40.5925,40.6607,114700.0
2011-12-19 15:00:00,65.55,65.55,65.1,65.15,430400.0,40.6545,40.6545,40.3754,40.4064,430400.0
2011-12-19 15:10:00,65.15,65.23,65.05,65.23,243900.0,40.4064,40.456,40.3444,40.456,243900.0
2011-12-19 15:20:00,65.22,65.22,64.96,64.98,248400.0,40.4498,40.4498,40.2886,40.301,248400.0
2011-12-19 15:30:00,64.97,65.07,64.91,65.05,528600.0,40.2948,40.3568,40.2575,40.3444,528600.0
2011-12-19 15:40:00,65.04,65.05,64.85,64.91,723000.0,40.3382,40.3444,40.2203,40.2575,723000.0
2011-12-19 15:50:00,64.9,65.02,64.8,65.0,1227800.0,40.2513,40.3258,40.1893,40.3134,1227800.0
2011-12-20 09:30:00,66.29,66.95,66.21,66.81,720900.0,41.1134,41.5228,41.0638,41.4359,720900.0
2011-12-20 09:40:00,66.81,67.21,66.81,66.93,794600.0,41.4359,41.684,41.4359,41.5104,794600.0
2011-12-20 09:50:00,66.93,67.16,66.92,67.14,551800.0,41.5104,41.653,41.5042,41.6406,551800.0
2011-12-20 10:00:00,67.14,67.19,66.91,67.05,534200.0,41.6406,41.6716,41.498,41.5848,534200.0
2011-12-20 10:10:00,67.05,67.29,67.03,67.22,283300.0,41.5848,41.7336,41.5724,41.6902,283300.0
2011-12-20 10:20:00,67.21,67.46,67.19,67.42,350800.0,41.684,41.8391,41.6716,41.8143,350800.0
2011-12-20 10:30:00,67.43,67.5,67.35,67.37,140100.0,41.8205,41.8639,41.7708,41.7832,140100.0
2011-12-20 10:40:00,67.37,67.52,67.36,67.47,233700.0,41.7832,41.8763,41.777,41.8453,233700.0
2011-12-20 10:50:00,67.47,67.53,67.39,67.41,246600.0,41.8453,41.8825,41.7957,41.8081,246600.0
2011-12-20 11:00:00,67.41,67.57,67.41,67.51,213200.0,41.8081,41.9073,41.8081,41.8701,213200.0
2011-12-20 11:10:00,67.51,67.61,67.48,67.6,458900.0,41.8701,41.9321,41.8515,41.9259,458900.0
2011-12-20 11:20:00,67.59,67.63,67.47,67.55,708800.0,41.9197,41.9445,41.8453,41.8949,708800.0
2011-12-20 11:30:00,67.55,67.59,67.33,67.39,474800.0,41.8949,41.9197,41.7584,41.7957,474800.0
2011-12-20 11:40:00,67.39,67.44,67.34,67.43,125100.0,41.7957,41.8267,41.7646,41.8205,125100.0
2011-12-20 11:50:00,67.44,67.53,67.35,67.37,165500.0,41.8267,41.8825,41.7708,41.7832,165500.0
2011-12-20 12:00:00,67.38,67.39,67.2,67.3,152000.0,41.7894,41.7957,41.6778,41.7398,152000.0
2011-12-20 12:10:00,67.29,67.36,67.26,67.32,90800.0,41.7336,41.777,41.715,41.7522,90800.0
2011-12-20 12:20:00,67.32,67.4,67.32,67.39,149800.0,41.7522,41.8019,41.7522,41.7957,149800.0
2011-12-20 12:30:00,67.38,67.39,67.34,67.37,66900.0,41.7894,41.7957,41.7646,41.7832,66900.0
2011-12-20 12:40:00,67.37,67.43,67.36,67.36,121900.0,41.7832,41.8205,41.777,41.777,121900.0
2011-12-20 12:50:00,67.37,67.45,67.35,67.41,141000.0,41.7832,41.8329,41.7708,41.8081,141000.0
2011-12-20 13:00:00,67.41,67.6,67.41,67.58,301400.0,41.8081,41.9259,41.8081,41.9135,301400.0
2011-12-20 13:10:00,67.59,67.63,67.48,67.5,83300.0,41.9197,41.9445,41.8515,41.8639,83300.0
2011-12-20 13:20:00,67.48,67.56,67.48,67.48,91300.0,41.8515,41.9011,41.8515,41.8515,91300.0
2011-12-20 13:30:00,67.49,67.52,67.46,67.47,86100.0,41.8577,41.8763,41.8391,41.8453,86100.0
2011-12-20 13:40:00,67.48,67.53,67.46,67.51,48400.0,41.8515,41.8825,41.8391,41.8701,48400.0
2011-12-20 13:50:00,67.5,67.52,67.46,67.5,51200.0,41.8639,41.8763,41.8391,41.8639,51200.0
2011-12-20 14:00:00,67.5,67.52,67.44,67.48,70600.0,41.8639,41.8763,41.8267,41.8515,70600.0
2011-12-20 14:10:00,67.49,67.54,67.43,67.53,167500.0,41.8577,41.8887,41.8205,41.8825,167500.0
2011-12-20 14:20:00,67.52,67.58,67.5,67.57,84700.0,41.8763,41.9135,41.8639,41.9073,84700.0
2011-12-20 14:30:00,67.57,67.62,67.55,67.55,46700.0,41.9073,41.9383,41.8949,41.8949,46700.0
2011-12-20 14:40:00,67.54,67.69,67.54,67.6,319400.0,41.8887,41.9817,41.8887,41.9259,319400.0
2011-12-20 14:50:00,67.61,67.65,67.57,67.64,164100.0,41.9321,41.9569,41.9073,41.9507,164100.0
2011-12-20 15:00:00,67.63,67.71,67.6,67.68,165400.0,41.9445,41.9941,41.9259,41.9755,165400.0
2011-12-20 15:10:00,67.67,67.75,67.64,67.66,291800.0,41.9693,42.0189,41.9507,41.9631,291800.0
2011-12-20 15:20:00,67.65,67.72,67.58,67.7,197700.0,41.9569,42.0003,41.9135,41.9879,197700.0
2011-12-20 15:30:00,67.69,67.73,67.56,67.69,545300.0,41.9817,42.0065,41.9011,41.9817,545300.0
2011-12-20 15:40:00,67.68,67.78,67.65,67.7,803700.0,41.9755,42.0375,41.9569,41.9879,803700.0
2011-12-20 15:50:00,67.7,67.71,67.58,67.63,1457300.0,41.9879,41.9941,41.9135,41.9445,1457300.0
2011-12-21 09:30:00,67.66,67.97,67.31,67.57,367900.0,41.9631,42.1554,41.746,41.9073,367900.0
2011-12-21 09:40:00,67.57,67.58,67.32,67.47,317500.0,41.9073,41.9135,41.7522,41.8453,317500.0
2011-12-21 09:50:00,67.47,67.53,67.24,67.36,395100.0,41.8453,41.8825,41.7026,41.777,395100.0
2011-12-21 10:00:00,67.35,67.5,67.23,67.42,491100.0,41.7708,41.8639,41.6964,41.8143,491100.0
2011-12-21 10:10:00,67.42,67.75,67.42,67.64,333100.0,41.8143,42.0189,41.8143,41.9507,333100.0
2011-12-21 10:20:00,67.65,67.92,67.65,67.71,318700.0,41.9569,42.1244,41.9569,41.9941,318700.0
2011-12-21 10:30:00,67.71,68.18,67.7,67.96,876700.0,41.9941,42.2856,41.9879,42.1492,876700.0
2011-12-21 10:40:00,67.96,68.02,67.71,67.93,448100.0,42.1492,42.1864,41.9941,42.1306,448100.0
2011-12-21 10:50:00,67.93,67.93,67.62,67.71,455600.0,42.1306,42.1306,41.9383,41.9941,455600.0
2011-12-21 11:00:00,67.71,67.73,67.5,67.62,251800.0,41.9941,42.0065,41.8639,41.9383,251800.0
2011-12-21 11:10:00,67.62,67.68,67.46,67.6,133300.0,41.9383,41.9755,41.8391,41.9259,133300.0
2011-12-21 11:20:00,67.61,67.67,67.51,67.61,259000.0,41.9321,41.9693,41.8701,41.9321,259000.0
2011-12-21 11:30:00,67.6,67.73,67.59,67.63,177500.0,41.9259,42.0065,41.9197,41.9445,177500.0
2011-12-21 11:40:00,67.64,67.76,67.55,67.73,108400.0,41.9507,42.0251,41.8949,42.0065,108400.0
2011-12-21 11:50:00,67.73,67.73,67.53,67.67,156100.0,42.0065,42.0065,41.8825,41.9693,156100.0
2011-12-21 12:00:00,67.69,67.75,67.48,67.54,202900.0,41.9817,42.0189,41.8515,41.8887,202900.0
2011-12-21 12:10:00,67.54,67.58,67.49,67.54,85300.0,41.8887,41.9135,41.8577,41.8887,85300.0
2011-12-21 12:20:00,67.55,67.57,67.27,67.37,154800.0,41.8949,41.9073,41.7212,41.7832,154800.0
2011-12-21 12:30:00,67.36,67.64,67.36,67.62,255000.0,41.777,41.9507,41.777,41.9383,255000.0
2011-12-21 12:40:00,67.61,67.75,67.58,67.72,210200.0,41.9321,42.0189,41.9135,42.0003,210200.0
2011-12-21 12:50:00,67.72,67.84,67.64,67.8,163100.0,42.0003,42.0747,41.9507,42.0499,163100.0
2011-12-21 13:00:00,67.81,67.98,67.79,67.88,307400.0,42.0561,42.1616,42.0437,42.0996,307400.0
2011-12-21 13:10:00,67.88,67.88,67.76,67.81,200500.0,42.0996,42.0996,42.0251,42.0561,200500.0
2011-12-21 13:20:00,67.82,67.92,67.79,67.83,93700.0,42.0623,42.1244,42.0437,42.0685,93700.0
2011-12-21 13:30:00,67.83,67.95,67.79,67.94,75300.0,42.0685,42.143,42.0437,42.1368,75300.0
2011-12-21 13:40:00,67.94,67.94,67.75,67.9,186700.0,42.1368,42.1368,42.0189,42.112,186700.0
2011-12-21 13:50:00,67.9,68.15,67.89,68.09,292600.0,42.112,42.267,42.1058,42.2298,292600.0
2011-12-21 14:00:00,68.1,68.19,68.02,68.17,224900.0,42.236,42.2918,42.1864,42.2794,224900.0
2011-12-21 14:10:00,68.17,68.17,67.99,68.03,157600.0,42.2794,42.2794,42.1678,42.1926,157600.0
2011-12-21 14:20:00,68.03,68.08,68.0,68.03,146300.0,42.1926,42.2236,42.174,42.1926,146300.0
2011-12-21 14:30:00,68.03,68.1,67.86,68.04,188000.0,42.1926,42.236,42.0871,42.1988,188000.0
2011-12-21 14:40:00,68.05,68.19,68.01,68.14,324100.0,42.205,42.2918,42.1802,42.2608,324100.0
2011-12-21 14:50:00,68.14,68.17,68.07,68.09,186800.0,42.2608,42.2794,42.2174,42.2298,186800.0
2011-12-21 15:00:00,68.08,68.21,68.01,68.21,217500.0,42.2236,42.3042,42.1802,42.3042,217500.0
2011-12-21 15:10:00,68.21,68.44,68.2,68.36,398700.0,42.3042,42.4469,42.298,42.3973,398700.0
2011-12-21 15:20:00,68.37,68.41,68.29,68.33,341400.0,42.4035,42.4283,42.3538,42.3786,341400.0
2011-12-21 15:30:00,68.33,68.58,68.33,68.48,567700.0,42.3786,42.5337,42.3786,42.4717,567700.0
2011-12-21 15:40:00,68.47,68.5,68.24,68.3,496600.0,42.4655,42.4841,42.3228,42.36,496600.0
2011-12-21 15:50:00,68.3,68.41,68.14,68.36,645200.0,42.36,42.4283,42.2608,42.3973,645200.0
2011-12-22 09:30:00,68.78,68.83,68.55,68.66,242000.0,42.6577,42.6887,42.5151,42.5833,242000.0
2011-12-22 09:40:00,68.66,68.78,68.6,68.67,353600.0,42.5833,42.6577,42.5461,42.5895,353600.0
2011-12-22 09:50:00,68.68,68.98,68.66,68.93,347600.0,42.5957,42.7818,42.5833,42.7508,347600.0
2011-12-22 10:00:00,68.93,69.06,68.85,68.85,326200.0,42.7508,42.8314,42.7012,42.7012,326200.0
2011-12-22 10:10:00,68.85,68.98,68.85,68.9,1865100.0,42.7012,42.7818,42.7012,42.7322,1865100.0
2011-12-22 10:20:00,68.9,69.04,68.87,68.98,506300.0,42.7322,42.819,42.7136,42.7818,506300.0
2011-12-22 10:30:00,68.97,68.99,68.78,68.83,390500.0,42.7756,42.788,42.6577,42.6887,390500.0
2011-12-22 10:40:00,68.84,68.86,68.56,68.62,186300.0,42.695,42.7074,42.5213,42.5585,186300.0
2011-12-22 10:50:00,68.62,68.93,68.61,68.83,293500.0,42.5585,42.7508,42.5523,42.6887,293500.0
2011-12-22 11:00:00,68.82,68.93,68.73,68.76,214000.0,42.6825,42.7508,42.6267,42.6453,214000.0
2011-12-22 11:10:00,68.74,68.92,68.72,68.82,186500.0,42.6329,42.7446,42.6205,42.6825,186500.0
2011-12-22 11:20:00,68.81,68.86,68.69,68.76,312500.0,42.6763,42.7074,42.6019,42.6453,312500.0
2011-12-22 11:30:00,68.76,68.79,68.62,68.73,226600.0,42.6453,42.6639,42.5585,42.6267,226600.0
2011-12-22 11:40:00,68.73,68.8,68.64,68.71,218100.0,42.6267,42.6701,42.5709,42.6143,218100.0
2011-12-22 11:50:00,68.71,68.76,68.67,68.75,167600.0,42.6143,42.6453,42.5895,42.6391,167600.0
2011-12-22 12:00:00,68.74,68.78,68.69,68.72,129200.0,42.6329,42.6577,42.6019,42.6205,129200.0
2011-12-22 12:10:00,68.72,68.86,68.72,68.84,97200.0,42.6205,42.7074,42.6205,42.695,97200.0
2011-12-22 12:20:00,68.84,69.05,68.82,69.05,227100.0,42.695,42.8252,42.6825,42.8252,227100.0
2011-12-22 12:30:00,69.04,69.11,68.98,69.11,278500.0,42.819,42.8624,42.7818,42.8624,278500.0
2011-12-22 12:40:00,69.09,69.12,68.93,68.94,114500.0,42.85,42.8686,42.7508,42.757,114500.0
2011-12-22 12:50:00,68.95,69.01,68.92,69.01,65300.0,42.7632,42.8004,42.7446,42.8004,65300.0
2011-12-22 13:00:00,69.01,69.04,68.97,69.02,233000.0,42.8004,42.819,42.7756,42.8066,233000.0
2011-12-22 13:10:00,69.01,69.1,69.01,69.09,87500.0,42.8004,42.8562,42.8004,42.85,87500.0
2011-12-22 13:20:00,69.09,69.17,69.05,69.13,99600.0,42.85,42.8996,42.8252,42.8748,99600.0
2011-12-22 13:30:00,69.12,69.21,69.1,69.2,130400.0,42.8686,42.9244,42.8562,42.9182,130400.0
2011-12-22 13:40:00,69.2,69.25,69.2,69.24,160300.0,42.9182,42.9492,42.9182,42.943,160300.0
2011-12-22 13:50:00,69.25,69.27,69.17,69.17,236600.0,42.9492,42.9616,42.8996,42.8996,236600.0
2011-12-22 14:00:00,69.17,69.2,69.1,69.2,116500.0,42.8996,42.9182,42.8562,42.9182,116500.0
2011-12-22 14:10:00,69.2,69.26,69.18,69.2,129000.0,42.9182,42.9554,42.9058,42.9182,129000.0
2011-12-22 14:20:00,69.21,69.31,69.2,69.26,76600.0,42.9244,42.9864,42.9182,42.9554,76600.0
2011-12-22 14:30:00,69.26,69.29,69.22,69.27,56600.0,42.9554,42.974,42.9306,42.9616,56600.0
2011-12-22 14:40:00,69.26,69.28,69.16,69.17,140100.0,42.9554,42.9678,42.8934,42.8996,140100.0
2011-12-22 14:50:00,69.16,69.23,69.11,69.14,121700.0,42.8934,42.9368,42.8624,42.881,121700.0
2011-12-22 15:00:00,69.15,69.23,69.1,69.17,122800.0,42.8872,42.9368,42.8562,42.8996,122800.0
2011-12-22 15:10:00,69.18,69.25,69.12,69.23,126000.0,42.9058,42.9492,42.8686,42.9368,126000.0
2011-12-22 15:20:00,69.23,69.35,69.22,69.3,175000.0,42.9368,43.0113,42.9306,42.9802,175000.0
2011-12-22 15:30:00,69.3,69.32,69.19,69.24,207000.0,42.9802,42.9926,42.912,42.943,207000.0
2011-12-22 15:40:00,69.23,69.24,69.13,69.23,636100.0,42.9368,42.943,42.8748,42.9368,636100.0
2011-12-22 15:50:00,69.23,69.31,69.1,69.23,902900.0,42.9368,42.9864,42.8562,42.9368,902900.0
2011-12-23 09:30:00,69.48,69.57,69.28,69.39,441700.0,43.0919,43.1477,42.9678,43.0361,441700.0
2011-12-23 09:40:00,69.38,69.42,69.18,69.25,196000.0,43.0299,43.0547,42.9058,42.9492,196000.0
2011-12-23 09:50:00,69.26,69.39,69.25,69.33,119300.0,42.9554,43.0361,42.9492,42.9989,119300.0
2011-12-23 10:00:00,69.34,69.35,69.13,69.22,164800.0,43.0051,43.0113,42.8748,42.9306,164800.0
2011-12-23 10:10:00,69.22,69.29,69.05,69.12,113000.0,42.9306,42.974,42.8252,42.8686,113000.0
2011-12-23 10:20:00,69.12,69.21,69.11,69.17,213200.0,42.8686,42.9244,42.8624,42.8996,213200.0
2011-12-23 10:30:00,69.17,69.25,69.14,69.21,264100.0,42.8996,42.9492,42.881,42.9244,264100.0
2011-12-23 10:40:00,69.21,69.25,69.14,69.21,243200.0,42.9244,42.9492,42.881,42.9244,243200.0
2011-12-23 10:50:00,69.21,69.24,69.15,69.17,135000.0,42.9244,42.943,42.8872,42.8996,135000.0
2011-12-23 11:00:00,69.18,69.28,69.18,69.25,120800.0,42.9058,42.9678,42.9058,42.9492,120800.0
2011-12-23 11:10:00,69.25,69.35,69.24,69.34,97800.0,42.9492,43.0113,42.943,43.0051,97800.0
2011-12-23 11:20:00,69.33,69.38,69.32,69.35,70300.0,42.9989,43.0299,42.9926,43.0113,70300.0
2011-12-23 11:30:00,69.36,69.44,69.36,69.4,75300.0,43.0175,43.0671,43.0175,43.0423,75300.0
2011-12-23 11:40:00,69.4,69.41,69.35,69.36,61100.0,43.0423,43.0485,43.0113,43.0175,61100.0
2011-12-23 11:50:00,69.35,69.36,69.33,69.36,34000.0,43.0113,43.0175,42.9989,43.0175,34000.0
2011-12-23 12:00:00,69.36,69.37,69.31,69.33,65200.0,43.0175,43.0237,42.9864,42.9989,65200.0
2011-12-23 12:10:00,69.32,69.4,69.32,69.35,76300.0,42.9926,43.0423,42.9926,43.0113,76300.0
2011-12-23 12:20:00,69.36,69.4,69.35,69.37,38200.0,43.0175,43.0423,43.0113,43.0237,38200.0
2011-12-23 12:30:00,69.36,69.45,69.36,69.41,61000.0,43.0175,43.0733,43.0175,43.0485,61000.0
2011-12-23 12:40:00,69.41,69.42,69.36,69.38,75700.0,43.0485,43.0547,43.0175,43.0299,75700.0
2011-12-23 12:50:00,69.38,69.44,69.38,69.42,53100.0,43.0299,43.0671,43.0299,43.0547,53100.0
2011-12-23 13:00:00,69.43,69.44,69.37,69.39,41600.0,43.0609,43.0671,43.0237,43.0361,41600.0
2011-12-23 13:10:00,69.39,69.43,69.35,69.35,107200.0,43.0361,43.0609,43.0113,43.0113,107200.0
2011-12-23 13:20:00,69.35,69.37,69.33,69.37,94900.0,43.0113,43.0237,42.9989,43.0237,94900.0
2011-12-23 13:30:00,69.36,69.38,69.34,69.35,33500.0,43.0175,43.0299,43.0051,43.0113,33500.0
2011-12-23 13:40:00,69.36,69.41,69.36,69.41,51400.0,43.0175,43.0485,43.0175,43.0485,51400.0
2011-12-23 13:50:00,69.4,69.47,69.4,69.44,55900.0,43.0423,43.0857,43.0423,43.0671,55900.0
2011-12-23 14:00:00,69.43,69.44,69.37,69.4,39300.0,43.0609,43.0671,43.0237,43.0423,39300.0
2011-12-23 14:10:00,69.4,69.44,69.4,69.42,40000.0,43.0423,43.0671,43.0423,43.0547,40000.0
2011-12-23 14:20:00,69.42,69.43,69.39,69.39,50000.0,43.0547,43.0609,43.0361,43.0361,50000.0
2011-12-23 14:30:00,69.39,69.43,69.39,69.42,81400.0,43.0361,43.0609,43.0361,43.0547,81400.0
2011-12-23 14:40:00,69.43,69.46,69.42,69.46,42800.0,43.0609,43.0795,43.0547,43.0795,42800.0
2011-12-23 14:50:00,69.45,69.47,69.41,69.42,23000.0,43.0733,43.0857,43.0485,43.0547,23000.0
2011-12-23 15:00:00,69.42,69.42,69.39,69.41,62800.0,43.0547,43.0547,43.0361,43.0485,62800.0
2011-12-23 15:10:00,69.4,69.41,69.36,69.4,32900.0,43.0423,43.0485,43.0175,43.0423,32900.0
2011-12-23 15:20:00,69.41,69.42,69.38,69.38,94300.0,43.0485,43.0547,43.0299,43.0299,94300.0
2011-12-23 15:30:00,69.38,69.48,69.38,69.45,72200.0,43.0299,43.0919,43.0299,43.0733,72200.0
2011-12-23 15:40:00,69.45,69.59,69.43,69.45,517300.0,43.0733,43.1601,43.0609,43.0733,517300.0
2011-12-23 15:50:00,69.45,69.68,69.45,69.63,601400.0,43.0733,43.2159,43.0733,43.1849,601400.0
2011-12-27 09:30:00,69.55,69.66,69.45,69.64,131700.0,43.1353,43.2035,43.0733,43.1911,131700.0
2011-12-27 09:40:00,69.64,69.85,69.64,69.83,195300.0,43.1911,43.3214,43.1911,43.309,195300.0
2011-12-27 09:50:00,69.83,70.03,69.82,69.99,423700.0,43.309,43.433,43.3028,43.4082,423700.0
2011-12-27 10:00:00,69.98,70.1,69.93,70.02,451500.0,43.402,43.4764,43.371,43.4268,451500.0
2011-12-27 10:10:00,70.03,70.05,69.85,69.87,442400.0,43.433,43.4454,43.3214,43.3338,442400.0
2011-12-27 10:20:00,69.87,69.94,69.77,69.92,277100.0,43.3338,43.3772,43.2717,43.3648,277100.0
2011-12-27 10:30:00,69.93,69.93,69.82,69.84,173500.0,43.371,43.371,43.3028,43.3152,173500.0
2011-12-27 10:40:00,69.83,69.83,69.73,69.81,294600.0,43.309,43.309,43.2469,43.2965,294600.0
2011-12-27 10:50:00,69.81,69.81,69.59,69.65,163100.0,43.2965,43.2965,43.1601,43.1973,163100.0
2011-12-27 11:00:00,69.65,69.71,69.63,69.63,123500.0,43.1973,43.2345,43.1849,43.1849,123500.0
2011-12-27 11:10:00,69.62,69.7,69.61,69.68,58800.0,43.1787,43.2283,43.1725,43.2159,58800.0
2011-12-27 11:20:00,69.68,69.8,69.66,69.8,75700.0,43.2159,43.2903,43.2035,43.2903,75700.0
2011-12-27 11:30:00,69.81,69.84,69.77,69.83,91500.0,43.2965,43.3152,43.2717,43.309,91500.0
2011-12-27 11:40:00,69.83,69.84,69.79,69.8,37500.0,43.309,43.3152,43.2841,43.2903,37500.0
2011-12-27 11:50:00,69.79,69.88,69.76,69.87,30100.0,43.2841,43.34,43.2655,43.3338,30100.0
2011-12-27 12:00:00,69.87,69.94,69.87,69.94,53900.0,43.3338,43.3772,43.3338,43.3772,53900.0
2011-12-27 12:10:00,69.94,69.96,69.86,69.86,63800.0,43.3772,43.3896,43.3276,43.3276,63800.0
2011-12-27 12:20:00,69.86,69.91,69.85,69.89,32800.0,43.3276,43.3586,43.3214,43.3462,32800.0
2011-12-27 12:30:00,69.9,69.92,69.84,69.84,69400.0,43.3524,43.3648,43.3152,43.3152,69400.0
2011-12-27 12:40:00,69.84,69.88,69.81,69.85,121700.0,43.3152,43.34,43.2965,43.3214,121700.0
2011-12-27 12:50:00,69.84,69.85,69.8,69.84,80800.0,43.3152,43.3214,43.2903,43.3152,80800.0
2011-12-27 13:00:00,69.83,69.87,69.81,69.82,44900.0,43.309,43.3338,43.2965,43.3028,44900.0
2011-12-27 13:10:00,69.81,69.85,69.79,69.84,60200.0,43.2965,43.3214,43.2841,43.3152,60200.0
2011-12-27 13:20:00,69.84,69.86,69.8,69.82,38100.0,43.3152,43.3276,43.2903,43.3028,38100.0
2011-12-27 13:30:00,69.82,69.86,69.82,69.84,50100.0,43.3028,43.3276,43.3028,43.3152,50100.0
2011-12-27 13:40:00,69.84,69.88,69.79,69.85,59500.0,43.3152,43.34,43.2841,43.3214,59500.0
2011-12-27 13:50:00,69.84,69.92,69.84,69.91,100700.0,43.3152,43.3648,43.3152,43.3586,100700.0
2011-12-27 14:00:00,69.9,69.91,69.86,69.86,82100.0,43.3524,43.3586,43.3276,43.3276,82100.0
2011-12-27 14:10:00,69.87,69.93,69.86,69.88,46100.0,43.3338,43.371,43.3276,43.34,46100.0
2011-12-27 14:20:00,69.88,69.93,69.83,69.86,47400.0,43.34,43.371,43.309,43.3276,47400.0
2011-12-27 14:30:00,69.87,69.93,69.79,69.93,62700.0,43.3338,43.371,43.2841,43.371,62700.0
2011-12-27 14:40:00,69.94,70.0,69.92,70.0,51000.0,43.3772,43.4144,43.3648,43.4144,51000.0
2011-12-27 14:50:00,70.0,70.03,69.95,70.03,156900.0,43.4144,43.433,43.3834,43.433,156900.0
2011-12-27 15:00:00,70.04,70.1,70.01,70.04,193700.0,43.4392,43.4764,43.4206,43.4392,193700.0
2011-12-27 15:10:00,70.04,70.04,69.97,69.98,59400.0,43.4392,43.4392,43.3958,43.402,59400.0
2011-12-27 15:20:00,69.97,70.02,69.93,69.97,101700.0,43.3958,43.4268,43.371,43.3958,101700.0
2011-12-27 15:30:00,69.98,69.98,69.86,69.89,115700.0,43.402,43.402,43.3276,43.3462,115700.0
2011-12-27 15:40:00,69.88,69.94,69.84,69.92,211500.0,43.34,43.3772,43.3152,43.3648,211500.0
2011-12-27 15:50:00,69.93,69.93,69.79,69.8,535100.0,43.371,43.371,43.2841,43.2903,535100.0
2011-12-28 09:30:00,69.8,69.97,69.63,69.8,550100.0,43.2903,43.3958,43.1849,43.2903,550100.0
2011-12-28 09:40:00,69.78,69.81,69.51,69.52,270900.0,43.2779,43.2965,43.1105,43.1167,270900.0
2011-12-28 09:50:00,69.52,69.52,69.25,69.3,348100.0,43.1167,43.1167,42.9492,42.9802,348100.0
2011-12-28 10:00:00,69.29,69.37,69.12,69.35,406900.0,42.974,43.0237,42.8686,43.0113,406900.0
2011-12-28 10:10:00,69.35,69.38,68.99,69.07,388100.0,43.0113,43.0299,42.788,42.8376,388100.0
2011-12-28 10:20:00,69.07,69.11,68.83,68.87,372000.0,42.8376,42.8624,42.6887,42.7136,372000.0
2011-12-28 10:30:00,68.87,68.88,68.63,68.75,545900.0,42.7136,42.7198,42.5647,42.6391,545900.0
2011-12-28 10:40:00,68.75,68.96,68.75,68.93,224700.0,42.6391,42.7694,42.6391,42.7508,224700.0
2011-12-28 10:50:00,68.92,68.95,68.78,68.84,379900.0,42.7446,42.7632,42.6577,42.695,379900.0
2011-12-28 11:00:00,68.84,68.9,68.75,68.85,187300.0,42.695,42.7322,42.6391,42.7012,187300.0
2011-12-28 11:10:00,68.85,68.89,68.81,68.83,187500.0,42.7012,42.726,42.6763,42.6887,187500.0
2011-12-28 11:20:00,68.84,68.84,68.55,68.55,297100.0,42.695,42.695,42.5151,42.5151,297100.0
2011-12-28 11:30:00,68.55,68.63,68.46,68.51,240500.0,42.5151,42.5647,42.4593,42.4903,240500.0
2011-12-28 11:40:00,68.53,68.6,68.44,68.59,261500.0,42.5027,42.5461,42.4469,42.5399,261500.0
2011-12-28 11:50:00,68.59,68.66,68.55,68.62,142300.0,42.5399,42.5833,42.5151,42.5585,142300.0
2011-12-28 12:00:00,68.63,68.63,68.44,68.47,265400.0,42.5647,42.5647,42.4469,42.4655,265400.0
2011-12-28 12:10:00,68.47,68.69,68.46,68.69,83900.0,42.4655,42.6019,42.4593,42.6019,83900.0
2011-12-28 12:20:00,68.69,68.71,68.61,68.62,103300.0,42.6019,42.6143,42.5523,42.5585,103300.0
2011-12-28 12:30:00,68.64,68.72,68.6,68.72,177600.0,42.5709,42.6205,42.5461,42.6205,177600.0
2011-12-28 12:40:00,68.73,68.74,68.66,68.7,41800.0,42.6267,42.6329,42.5833,42.6081,41800.0
2011-12-28 12:50:00,68.7,68.7,68.45,68.47,203200.0,42.6081,42.6081,42.4531,42.4655,203200.0
2011-12-28 13:00:00,68.48,68.63,68.43,68.63,161900.0,42.4717,42.5647,42.4407,42.5647,161900.0
2011-12-28 13:10:00,68.62,68.74,68.58,68.65,125900.0,42.5585,42.6329,42.5337,42.5771,125900.0
2011-12-28 13:20:00,68.65,68.67,68.6,68.62,293600.0,42.5771,42.5895,42.5461,42.5585,293600.0
2011-12-28 13:30:00,68.63,68.74,68.63,68.7,205400.0,42.5647,42.6329,42.5647,42.6081,205400.0
2011-12-28 13:40:00,68.7,68.72,68.58,68.64,344800.0,42.6081,42.6205,42.5337,42.5709,344800.0
2011-12-28 13:50:00,68.65,68.69,68.63,68.67,132300.0,42.5771,42.6019,42.5647,42.5895,132300.0
2011-12-28 14:00:00,68.67,68.68,68.51,68.55,228600.0,42.5895,42.5957,42.4903,42.5151,228600.0
2011-12-28 14:10:00,68.55,68.56,68.36,68.37,285400.0,42.5151,42.5213,42.3973,42.4035,285400.0
2011-12-28 14:20:00,68.36,68.5,68.36,68.48,212800.0,42.3973,42.4841,42.3973,42.4717,212800.0
2011-12-28 14:30:00,68.48,68.52,68.44,68.46,95700.0,42.4717,42.4965,42.4469,42.4593,95700.0
2011-12-28 14:40:00,68.45,68.54,68.45,68.48,253100.0,42.4531,42.5089,42.4531,42.4717,253100.0
2011-12-28 14:50:00,68.48,68.54,68.45,68.48,210000.0,42.4717,42.5089,42.4531,42.4717,210000.0
2011-12-28 15:00:00,68.48,68.61,68.48,68.61,108000.0,42.4717,42.5523,42.4717,42.5523,108000.0
2011-12-28 15:10:00,68.61,68.67,68.43,68.51,174500.0,42.5523,42.5895,42.4407,42.4903,174500.0
2011-12-28 15:20:00,68.5,68.62,68.41,68.42,319000.0,42.4841,42.5585,42.4283,42.4345,319000.0
2011-12-28 15:30:00,68.42,68.47,68.37,68.45,303300.0,42.4345,42.4655,42.4035,42.4531,303300.0
2011-12-28 15:40:00,68.46,68.61,68.45,68.61,341300.0,42.4593,42.5523,42.4531,42.5523,341300.0
2011-12-28 15:50:00,68.6,68.61,68.37,68.47,757400.0,42.5461,42.5523,42.4035,42.4655,757400.0
2011-12-29 09:30:00,68.61,68.93,68.55,68.7,494400.0,42.5523,42.7508,42.5151,42.6081,494400.0
2011-12-29 09:40:00,68.71,68.9,68.67,68.7,252800.0,42.6143,42.7322,42.5895,42.6081,252800.0
2011-12-29 09:50:00,68.7,68.85,68.62,68.68,381300.0,42.6081,42.7012,42.5585,42.5957,381300.0
2011-12-29 10:00:00,68.73,69.0,68.72,68.95,326200.0,42.6267,42.7942,42.6205,42.7632,326200.0
2011-12-29 10:10:00,68.94,68.94,68.81,68.91,214700.0,42.757,42.757,42.6763,42.7384,214700.0
2011-12-29 10:20:00,68.92,69.07,68.87,68.99,189500.0,42.7446,42.8376,42.7136,42.788,189500.0
2011-12-29 10:30:00,69.0,69.11,68.97,69.07,241400.0,42.7942,42.8624,42.7756,42.8376,241400.0
2011-12-29 10:40:00,69.07,69.13,69.05,69.13,81700.0,42.8376,42.8748,42.8252,42.8748,81700.0
2011-12-29 10:50:00,69.12,69.16,69.01,69.04,211100.0,42.8686,42.8934,42.8004,42.819,211100.0
2011-12-29 11:00:00,69.04,69.11,68.71,68.71,795300.0,42.819,42.8624,42.6143,42.6143,795300.0
2011-12-29 11:10:00,68.72,68.82,68.71,68.81,196000.0,42.6205,42.6825,42.6143,42.6763,196000.0
2011-12-29 11:20:00,68.81,68.87,68.76,68.76,199200.0,42.6763,42.7136,42.6453,42.6453,199200.0
2011-12-29 11:30:00,68.75,68.93,68.74,68.82,96400.0,42.6391,42.7508,42.6329,42.6825,96400.0
2011-12-29 11:40:00,68.83,68.86,68.75,68.78,64800.0,42.6887,42.7074,42.6391,42.6577,64800.0
2011-12-29 11:50:00,68.79,68.96,68.79,68.95,118300.0,42.6639,42.7694,42.6639,42.7632,118300.0
2011-12-29 12:00:00,68.96,68.96,68.83,68.86,174500.0,42.7694,42.7694,42.6887,42.7074,174500.0
2011-12-29 12:10:00,68.86,68.88,68.82,68.84,39600.0,42.7074,42.7198,42.6825,42.695,39600.0
2011-12-29 12:20:00,68.81,68.87,68.75,68.76,207700.0,42.6763,42.7136,42.6391,42.6453,207700.0
2011-12-29 12:30:00,68.76,68.77,68.68,68.77,58000.0,42.6453,42.6515,42.5957,42.6515,58000.0
2011-12-29 12:40:00,68.77,68.79,68.72,68.79,38500.0,42.6515,42.6639,42.6205,42.6639,38500.0
2011-12-29 12:50:00,68.79,68.86,68.78,68.85,137600.0,42.6639,42.7074,42.6577,42.7012,137600.0
2011-12-29 13:00:00,68.84,68.92,68.82,68.91,111800.0,42.695,42.7446,42.6825,42.7384,111800.0
2011-12-29 13:10:00,68.92,68.92,68.79,68.81,48800.0,42.7446,42.7446,42.6639,42.6763,48800.0
2011-12-29 13:20:00,68.8,68.91,68.78,68.84,147400.0,42.6701,42.7384,42.6577,42.695,147400.0
2011-12-29 13:30:00,68.85,68.89,68.81,68.89,95800.0,42.7012,42.726,42.6763,42.726,95800.0
2011-12-29 13:40:00,68.9,68.96,68.81,68.88,101400.0,42.7322,42.7694,42.6763,42.7198,101400.0
2011-12-29 13:50:00,68.87,68.91,68.84,68.88,114900.0,42.7136,42.7384,42.695,42.7198,114900.0
2011-12-29 14:00:00,68.89,68.92,68.84,68.89,117400.0,42.726,42.7446,42.695,42.726,117400.0
2011-12-29 14:10:00,68.89,68.92,68.88,68.89,43700.0,42.726,42.7446,42.7198,42.726,43700.0
2011-12-29 14:20:00,68.9,68.92,68.83,68.85,87400.0,42.7322,42.7446,42.6887,42.7012,87400.0
2011-12-29 14:30:00,68.85,68.85,68.77,68.82,138700.0,42.7012,42.7012,42.6515,42.6825,138700.0
2011-12-29 14:40:00,68.82,68.9,68.81,68.89,115700.0,42.6825,42.7322,42.6763,42.726,115700.0
2011-12-29 14:50:00,68.89,68.92,68.86,68.88,135700.0,42.726,42.7446,42.7074,42.7198,135700.0
2011-12-29 15:00:00,68.89,69.02,68.89,69.0,80500.0,42.726,42.8066,42.726,42.7942,80500.0
2011-12-29 15:10:00,69.0,69.08,68.98,69.04,120600.0,42.7942,42.8438,42.7818,42.819,120600.0
2011-12-29 15:20:00,69.05,69.07,68.94,68.98,133400.0,42.8252,42.8376,42.757,42.7818,133400.0
2011-12-29 15:30:00,68.98,69.11,68.97,69.09,109500.0,42.7818,42.8624,42.7756,42.85,109500.0
2011-12-29 15:40:00,69.09,69.23,69.09,69.09,293200.0,42.85,42.9368,42.85,42.85,293200.0
2011-12-29 15:50:00,69.09,69.24,69.09,69.15,628600.0,42.85,42.943,42.85,42.8872,628600.0
2011-12-30 09:30:00,69.03,69.24,68.93,69.17,162500.0,42.8128,42.943,42.7508,42.8996,162500.0
2011-12-30 09:40:00,69.17,69.21,69.04,69.21,101800.0,42.8996,42.9244,42.819,42.9244,101800.0
2011-12-30 09:50:00,69.21,69.35,69.19,69.33,114100.0,42.9244,43.0113,42.912,42.9989,114100.0
2011-12-30 10:00:00,69.33,69.46,69.3,69.39,257000.0,42.9989,43.0795,42.9802,43.0361,257000.0
2011-12-30 10:10:00,69.38,69.41,69.29,69.32,111800.0,43.0299,43.0485,42.974,42.9926,111800.0
2011-12-30 10:20:00,69.33,69.37,69.27,69.29,154200.0,42.9989,43.0237,42.9616,42.974,154200.0
2011-12-30 10:30:00,69.31,69.38,69.3,69.32,112400.0,42.9864,43.0299,42.9802,42.9926,112400.0
2011-12-30 10:40:00,69.32,69.38,69.26,69.28,114300.0,42.9926,43.0299,42.9554,42.9678,114300.0
2011-12-30 10:50:00,69.28,69.3,69.2,69.22,170300.0,42.9678,42.9802,42.9182,42.9306,170300.0
2011-12-30 11:00:00,69.23,69.26,69.15,69.16,163800.0,42.9368,42.9554,42.8872,42.8934,163800.0
2011-12-30 11:10:00,69.18,69.28,69.12,69.26,145000.0,42.9058,42.9678,42.8686,42.9554,145000.0
2011-12-30 11:20:00,69.27,69.37,69.24,69.37,169000.0,42.9616,43.0237,42.943,43.0237,169000.0
2011-12-30 11:30:00,69.36,69.39,69.32,69.37,143400.0,43.0175,43.0361,42.9926,43.0237,143400.0
2011-12-30 11:40:00,69.36,69.38,69.27,69.28,132900.0,43.0175,43.0299,42.9616,42.9678,132900.0
2011-12-30 11:50:00,69.27,69.27,69.19,69.2,99600.0,42.9616,42.9616,42.912,42.9182,99600.0
2011-12-30 12:00:00,69.2,69.27,69.18,69.27,89100.0,42.9182,42.9616,42.9058,42.9616,89100.0
2011-12-30 12:10:00,69.26,69.27,69.19,69.24,134800.0,42.9554,42.9616,42.912,42.943,134800.0
2011-12-30 12:20:00,69.25,69.3,69.23,69.26,45300.0,42.9492,42.9802,42.9368,42.9554,45300.0
2011-12-30 12:30:00,69.25,69.3,69.25,69.28,64900.0,42.9492,42.9802,42.9492,42.9678,64900.0
2011-12-30 12:40:00,69.27,69.37,69.27,69.36,137000.0,42.9616,43.0237,42.9616,43.0175,137000.0
2011-12-30 12:50:00,69.35,69.38,69.31,69.32,63200.0,43.0113,43.0299,42.9864,42.9926,63200.0
2011-12-30 13:00:00,69.32,69.34,69.29,69.34,139900.0,42.9926,43.0051,42.974,43.0051,139900.0
2011-12-30 13:10:00,69.34,69.37,69.32,69.32,35100.0,43.0051,43.0237,42.9926,42.9926,35100.0
2011-12-30 13:20:00,69.32,69.36,69.31,69.35,67600.0,42.9926,43.0175,42.9864,43.0113,67600.0
2011-12-30 13:30:00,69.36,69.41,69.34,69.41,36200.0,43.0175,43.0485,43.0051,43.0485,36200.0
2011-12-30 13:40:00,69.4,69.44,69.39,69.43,43100.0,43.0423,43.0671,43.0361,43.0609,43100.0
2011-12-30 13:50:00,69.42,69.44,69.4,69.4,33100.0,43.0547,43.0671,43.0423,43.0423,33100.0
2011-12-30 14:00:00,69.4,69.41,69.38,69.4,28400.0,43.0423,43.0485,43.0299,43.0423,28400.0
2011-12-30 14:10:00,69.4,69.4,69.27,69.27,29500.0,43.0423,43.0423,42.9616,42.9616,29500.0
2011-12-30 14:20:00,69.27,69.27,69.09,69.14,248500.0,42.9616,42.9616,42.85,42.881,248500.0
2011-12-30 14:30:00,69.15,69.23,69.15,69.21,53300.0,42.8872,42.9368,42.8872,42.9244,53300.0
2011-12-30 14:40:00,69.2,69.2,69.14,69.17,49200.0,42.9182,42.9182,42.881,42.8996,49200.0
2011-12-30 14:50:00,69.17,69.21,69.15,69.2,52900.0,42.8996,42.9244,42.8872,42.9182,52900.0
2011-12-30 15:00:00,69.21,69.31,69.21,69.23,111400.0,42.9244,42.9864,42.9244,42.9368,111400.0
2011-12-30 15:10:00,69.23,69.28,69.2,69.28,172100.0,42.9368,42.9678,42.9182,42.9678,172100.0
2011-12-30 15:20:00,69.27,69.34,69.22,69.25,220100.0,42.9616,43.0051,42.9306,42.9492,220100.0
2011-12-30 15:30:00,69.26,69.28,69.21,69.26,233100.0,42.9554,42.9678,42.9244,42.9554,233100.0
2011-12-30 15:40:00,69.25,69.28,69.18,69.26,549700.0,42.9492,42.9678,42.9058,42.9554,549700.0
2011-12-30 15:50:00,69.27,69.31,69.11,69.11,786500.0,42.9616,42.9864,42.8624,42.8624,786500.0
2012-01-03 09:30:00,70.6,70.99,70.57,70.92,1817300.0,43.7865,44.0284,43.7679,43.985,1817300.0
2012-01-03 09:40:00,70.95,70.98,70.49,70.58,1194500.0,44.0036,44.0222,43.7183,43.7741,1194500.0
2012-01-03 09:50:00,70.57,70.89,70.54,70.79,1138300.0,43.7679,43.9664,43.7493,43.9044,1138300.0
2012-01-03 10:00:00,70.78,71.04,70.7,70.98,1209900.0,43.8981,44.0594,43.8485,44.0222,1209900.0
2012-01-03 10:10:00,70.97,71.08,70.94,71.07,953700.0,44.016,44.0842,43.9974,44.078,953700.0
2012-01-03 10:20:00,71.06,71.16,71.05,71.07,846300.0,44.0718,44.1338,44.0656,44.078,846300.0
2012-01-03 10:30:00,71.08,71.13,70.96,70.96,287800.0,44.0842,44.1152,44.0098,44.0098,287800.0
2012-01-03 10:40:00,70.97,71.07,70.95,71.01,412800.0,44.016,44.078,44.0036,44.0408,412800.0
2012-01-03 10:50:00,71.01,71.06,70.98,71.03,297400.0,44.0408,44.0718,44.0222,44.0532,297400.0
2012-01-03 11:00:00,71.04,71.19,71.04,71.17,896600.0,44.0594,44.1524,44.0594,44.14,896600.0
2012-01-03 11:10:00,71.17,71.27,71.12,71.13,301800.0,44.14,44.202,44.109,44.1152,301800.0
2012-01-03 11:20:00,71.11,71.2,71.1,71.15,312400.0,44.1028,44.1586,44.0966,44.1276,312400.0
2012-01-03 11:30:00,71.16,71.23,71.12,71.19,192600.0,44.1338,44.1772,44.109,44.1524,192600.0
2012-01-03 11:40:00,71.18,71.19,70.86,70.94,818400.0,44.1462,44.1524,43.9478,43.9974,818400.0
2012-01-03 11:50:00,70.95,71.01,70.88,70.92,682000.0,44.0036,44.0408,43.9602,43.985,682000.0
2012-01-03 12:00:00,70.92,71.01,70.88,71.0,376600.0,43.985,44.0408,43.9602,44.0346,376600.0
2012-01-03 12:10:00,70.99,71.0,70.84,70.93,275600.0,44.0284,44.0346,43.9354,43.9912,275600.0
2012-01-03 12:20:00,70.94,70.98,70.89,70.98,273100.0,43.9974,44.0222,43.9664,44.0222,273100.0
2012-01-03 12:30:00,70.96,70.97,70.7,70.71,351100.0,44.0098,44.016,43.8485,43.8547,351100.0
2012-01-03 12:40:00,70.7,70.81,70.67,70.68,280300.0,43.8485,43.9168,43.8299,43.8361,280300.0
2012-01-03 12:50:00,70.66,70.9,70.58,70.64,686200.0,43.8237,43.9726,43.7741,43.8113,686200.0
2012-01-03 13:00:00,70.64,70.77,70.62,70.66,307100.0,43.8113,43.8919,43.7989,43.8237,307100.0
2012-01-03 13:10:00,70.66,70.78,70.62,70.73,222100.0,43.8237,43.8981,43.7989,43.8671,222100.0
2012-01-03 13:20:00,70.73,70.78,70.67,70.77,262100.0,43.8671,43.8981,43.8299,43.8919,262100.0
2012-01-03 13:30:00,70.77,70.77,70.63,70.69,310700.0,43.8919,43.8919,43.8051,43.8423,310700.0
2012-01-03 13:40:00,70.69,70.88,70.69,70.88,229500.0,43.8423,43.9602,43.8423,43.9602,229500.0
2012-01-03 13:50:00,70.89,70.92,70.86,70.88,232200.0,43.9664,43.985,43.9478,43.9602,232200.0
2012-01-03 14:00:00,70.88,70.97,70.87,70.95,317800.0,43.9602,44.016,43.954,44.0036,317800.0
2012-01-03 14:10:00,70.95,70.98,70.84,70.97,219300.0,44.0036,44.0222,43.9354,44.016,219300.0
2012-01-03 14:20:00,70.97,71.05,70.95,71.04,204100.0,44.016,44.0656,44.0036,44.0594,204100.0
2012-01-03 14:30:00,71.05,71.14,70.97,71.13,564900.0,44.0656,44.1214,44.016,44.1152,564900.0
2012-01-03 14:40:00,71.13,71.27,71.09,71.23,357000.0,44.1152,44.202,44.0904,44.1772,357000.0
2012-01-03 14:50:00,71.23,71.27,71.2,71.23,229800.0,44.1772,44.202,44.1586,44.1772,229800.0
2012-01-03 15:00:00,71.23,71.25,71.1,71.24,245100.0,44.1772,44.1896,44.0966,44.1834,245100.0
2012-01-03 15:10:00,71.24,71.34,71.22,71.31,299500.0,44.1834,44.2455,44.171,44.2269,299500.0
2012-01-03 15:20:00,71.31,71.34,71.17,71.23,554900.0,44.2269,44.2455,44.14,44.1772,554900.0
2012-01-03 15:30:00,71.23,71.24,71.16,71.16,749400.0,44.1772,44.1834,44.1338,44.1338,749400.0
2012-01-03 15:40:00,71.17,71.4,71.16,71.36,950900.0,44.14,44.2827,44.1338,44.2579,950900.0
2012-01-03 15:50:00,71.36,71.37,70.95,71.0,1689600.0,44.2579,44.2641,44.0036,44.0346,1689600.0
2012-01-04 09:30:00,70.78,70.92,70.49,70.8,415400.0,43.8981,43.985,43.7183,43.9106,415400.0
2012-01-04 09:40:00,70.81,71.07,70.77,71.06,522300.0,43.9168,44.078,43.8919,44.0718,522300.0
2012-01-04 09:50:00,71.06,71.2,71.0,71.17,710200.0,44.0718,44.1586,44.0346,44.14,710200.0
2012-01-04 10:00:00,71.16,71.17,70.84,70.9,678800.0,44.1338,44.14,43.9354,43.9726,678800.0
2012-01-04 10:10:00,70.89,70.91,70.63,70.75,363900.0,43.9664,43.9788,43.8051,43.8795,363900.0
2012-01-04 10:20:00,70.74,70.77,70.59,70.6,296100.0,43.8733,43.8919,43.7803,43.7865,296100.0
2012-01-04 10:30:00,70.58,70.58,70.36,70.43,529400.0,43.7741,43.7741,43.6377,43.6811,529400.0
2012-01-04 10:40:00,70.42,70.59,70.38,70.58,355500.0,43.6749,43.7803,43.6501,43.7741,355500.0
2012-01-04 10:50:00,70.58,70.74,70.56,70.69,439400.0,43.7741,43.8733,43.7617,43.8423,439400.0
2012-01-04 11:00:00,70.69,70.74,70.61,70.61,385800.0,43.8423,43.8733,43.7927,43.7927,385800.0
2012-01-04 11:10:00,70.61,70.76,70.6,70.68,321800.0,43.7927,43.8857,43.7865,43.8361,321800.0
2012-01-04 11:20:00,70.68,70.75,70.62,70.69,375200.0,43.8361,43.8795,43.7989,43.8423,375200.0
2012-01-04 11:30:00,70.69,70.87,70.66,70.86,262900.0,43.8423,43.954,43.8237,43.9478,262900.0
2012-01-04 11:40:00,70.87,70.97,70.86,70.97,468500.0,43.954,44.016,43.9478,44.016,468500.0
2012-01-04 11:50:00,70.97,70.97,70.85,70.88,232000.0,44.016,44.016,43.9416,43.9602,232000.0
2012-01-04 12:00:00,70.88,71.1,70.85,71.08,488300.0,43.9602,44.0966,43.9416,44.0842,488300.0
2012-01-04 12:10:00,71.08,71.13,71.05,71.11,165600.0,44.0842,44.1152,44.0656,44.1028,165600.0
2012-01-04 12:20:00,71.11,71.15,71.07,71.12,204500.0,44.1028,44.1276,44.078,44.109,204500.0
2012-01-04 12:30:00,71.11,71.11,71.01,71.02,153900.0,44.1028,44.1028,44.0408,44.047,153900.0
2012-01-04 12:40:00,71.02,71.06,70.98,71.02,223400.0,44.047,44.0718,44.0222,44.047,223400.0
2012-01-04 12:50:00,71.02,71.08,70.99,71.07,332400.0,44.047,44.0842,44.0284,44.078,332400.0
2012-01-04 13:00:00,71.07,71.08,70.94,70.99,225300.0,44.078,44.0842,43.9974,44.0284,225300.0
2012-01-04 13:10:00,71.0,71.03,70.85,70.86,292100.0,44.0346,44.0532,43.9416,43.9478,292100.0
2012-01-04 13:20:00,70.87,70.92,70.81,70.82,186500.0,43.954,43.985,43.9168,43.923,186500.0
2012-01-04 13:30:00,70.81,70.96,70.81,70.93,659200.0,43.9168,44.0098,43.9168,43.9912,659200.0
2012-01-04 13:40:00,70.92,71.12,70.92,71.11,262200.0,43.985,44.109,43.985,44.1028,262200.0
2012-01-04 13:50:00,71.11,71.21,71.08,71.19,364100.0,44.1028,44.1648,44.0842,44.1524,364100.0
2012-01-04 14:00:00,71.2,71.2,71.09,71.17,134800.0,44.1586,44.1586,44.0904,44.14,134800.0
2012-01-04 14:10:00,71.17,71.22,71.05,71.2,174600.0,44.14,44.171,44.0656,44.1586,174600.0
2012-01-04 14:20:00,71.2,71.21,71.11,71.19,298800.0,44.1586,44.1648,44.1028,44.1524,298800.0
2012-01-04 14:30:00,71.19,71.28,71.19,71.19,224500.0,44.1524,44.2083,44.1524,44.1524,224500.0
2012-01-04 14:40:00,71.2,71.26,71.16,71.16,283200.0,44.1586,44.1958,44.1338,44.1338,283200.0
2012-01-04 14:50:00,71.16,71.28,71.15,71.22,290700.0,44.1338,44.2083,44.1276,44.171,290700.0
2012-01-04 15:00:00,71.21,71.21,71.11,71.15,350000.0,44.1648,44.1648,44.1028,44.1276,350000.0
2012-01-04 15:10:00,71.15,71.22,71.07,71.07,341000.0,44.1276,44.171,44.078,44.078,341000.0
2012-01-04 15:20:00,71.08,71.12,71.05,71.1,256000.0,44.0842,44.109,44.0656,44.0966,256000.0
2012-01-04 15:30:00,71.11,71.26,71.1,71.24,226300.0,44.1028,44.1958,44.0966,44.1834,226300.0
2012-01-04 15:40:00,71.24,71.32,71.18,71.2,301400.0,44.1834,44.2331,44.1462,44.1586,301400.0
2012-01-04 15:50:00,71.2,71.27,71.15,71.21,621200.0,44.1586,44.202,44.1276,44.1648,621200.0
2012-01-05 09:30:00,70.74,70.87,70.45,70.48,356300.0,43.8733,43.954,43.6935,43.7121,356300.0
2012-01-05 09:40:00,70.46,70.46,70.1,70.25,407500.0,43.6997,43.6997,43.4764,43.5694,407500.0
2012-01-05 09:50:00,70.25,70.34,70.21,70.25,336600.0,43.5694,43.6253,43.5446,43.5694,336600.0
2012-01-05 10:00:00,70.24,70.36,70.0,70.32,609500.0,43.5632,43.6377,43.4144,43.6129,609500.0
2012-01-05 10:10:00,70.31,70.53,70.2,70.45,465200.0,43.6067,43.7431,43.5384,43.6935,465200.0
2012-01-05 10:20:00,70.44,70.47,70.26,70.35,474400.0,43.6873,43.7059,43.5756,43.6315,474400.0
2012-01-05 10:30:00,70.35,70.38,70.11,70.16,496200.0,43.6315,43.6501,43.4826,43.5136,496200.0
2012-01-05 10:40:00,70.16,70.23,70.04,70.14,367700.0,43.5136,43.557,43.4392,43.5012,367700.0
2012-01-05 10:50:00,70.14,70.19,70.03,70.19,262200.0,43.5012,43.5322,43.433,43.5322,262200.0
2012-01-05 11:00:00,70.17,70.27,70.07,70.19,536200.0,43.5198,43.5818,43.4578,43.5322,536200.0
2012-01-05 11:10:00,70.19,70.26,70.15,70.15,413700.0,43.5322,43.5756,43.5074,43.5074,413700.0
2012-01-05 11:20:00,70.17,70.5,70.13,70.48,269500.0,43.5198,43.7245,43.495,43.7121,269500.0
2012-01-05 11:30:00,70.48,70.56,70.41,70.47,241300.0,43.7121,43.7617,43.6687,43.7059,241300.0
2012-01-05 11:40:00,70.48,70.55,70.42,70.44,183900.0,43.7121,43.7555,43.6749,43.6873,183900.0
2012-01-05 11:50:00,70.44,70.48,70.34,70.36,240000.0,43.6873,43.7121,43.6253,43.6377,240000.0
2012-01-05 12:00:00,70.37,70.41,70.31,70.38,180400.0,43.6439,43.6687,43.6067,43.6501,180400.0
2012-01-05 12:10:00,70.42,70.52,70.41,70.5,202900.0,43.6749,43.7369,43.6687,43.7245,202900.0
2012-01-05 12:20:00,70.5,70.52,70.36,70.42,261800.0,43.7245,43.7369,43.6377,43.6749,261800.0
2012-01-05 12:30:00,70.42,70.48,70.42,70.42,108500.0,43.6749,43.7121,43.6749,43.6749,108500.0
2012-01-05 12:40:00,70.43,70.61,70.43,70.59,186200.0,43.6811,43.7927,43.6811,43.7803,186200.0
2012-01-05 12:50:00,70.58,70.71,70.56,70.71,196000.0,43.7741,43.8547,43.7617,43.8547,196000.0
2012-01-05 13:00:00,70.7,70.7,70.56,70.64,207300.0,43.8485,43.8485,43.7617,43.8113,207300.0
2012-01-05 13:10:00,70.64,70.65,70.56,70.63,152400.0,43.8113,43.8175,43.7617,43.8051,152400.0
2012-01-05 13:20:00,70.63,70.78,70.63,70.77,169100.0,43.8051,43.8981,43.8051,43.8919,169100.0
2012-01-05 13:30:00,70.76,70.84,70.76,70.8,192300.0,43.8857,43.9354,43.8857,43.9106,192300.0
2012-01-05 13:40:00,70.8,70.91,70.8,70.83,216600.0,43.9106,43.9788,43.9106,43.9292,216600.0
2012-01-05 13:50:00,70.83,70.88,70.79,70.79,139700.0,43.9292,43.9602,43.9044,43.9044,139700.0
2012-01-05 14:00:00,70.81,70.84,70.76,70.79,240000.0,43.9168,43.9354,43.8857,43.9044,240000.0
2012-01-05 14:10:00,70.79,70.88,70.64,70.65,230900.0,43.9044,43.9602,43.8113,43.8175,230900.0
2012-01-05 14:20:00,70.65,70.68,70.4,70.45,523800.0,43.8175,43.8361,43.6625,43.6935,523800.0
2012-01-05 14:30:00,70.46,70.58,70.4,70.45,316300.0,43.6997,43.7741,43.6625,43.6935,316300.0
2012-01-05 14:40:00,70.45,70.63,70.41,70.57,241800.0,43.6935,43.8051,43.6687,43.7679,241800.0
2012-01-05 14:50:00,70.6,70.66,70.55,70.61,303200.0,43.7865,43.8237,43.7555,43.7927,303200.0
2012-01-05 15:00:00,70.6,70.69,70.54,70.68,223100.0,43.7865,43.8423,43.7493,43.8361,223100.0
2012-01-05 15:10:00,70.67,70.67,70.51,70.63,185000.0,43.8299,43.8299,43.7307,43.8051,185000.0
2012-01-05 15:20:00,70.63,70.74,70.61,70.68,216100.0,43.8051,43.8733,43.7927,43.8361,216100.0
2012-01-05 15:30:00,70.68,70.76,70.64,70.76,406800.0,43.8361,43.8857,43.8113,43.8857,406800.0
2012-01-05 15:40:00,70.76,70.89,70.7,70.81,488600.0,43.8857,43.9664,43.8485,43.9168,488600.0
2012-01-05 15:50:00,70.81,70.85,70.73,70.78,754800.0,43.9168,43.9416,43.8671,43.8981,754800.0
2012-01-06 09:30:00,70.99,71.02,70.76,70.81,268500.0,44.0284,44.047,43.8857,43.9168,268500.0
2012-01-06 09:40:00,70.8,70.8,70.43,70.55,498100.0,43.9106,43.9106,43.6811,43.7555,498100.0
2012-01-06 09:50:00,70.55,70.56,70.29,70.43,372600.0,43.7555,43.7617,43.5942,43.6811,372600.0
2012-01-06 10:00:00,70.43,70.58,70.35,70.54,328400.0,43.6811,43.7741,43.6315,43.7493,328400.0
2012-01-06 10:10:00,70.54,70.62,70.48,70.51,197300.0,43.7493,43.7989,43.7121,43.7307,197300.0
2012-01-06 10:20:00,70.51,70.59,70.41,70.43,274300.0,43.7307,43.7803,43.6687,43.6811,274300.0
2012-01-06 10:30:00,70.44,70.57,70.42,70.5,144000.0,43.6873,43.7679,43.6749,43.7245,144000.0
2012-01-06 10:40:00,70.51,70.66,70.36,70.63,262900.0,43.7307,43.8237,43.6377,43.8051,262900.0
2012-01-06 10:50:00,70.63,70.66,70.48,70.52,311800.0,43.8051,43.8237,43.7121,43.7369,311800.0
2012-01-06 11:00:00,70.52,70.78,70.51,70.75,177400.0,43.7369,43.8981,43.7307,43.8795,177400.0
2012-01-06 11:10:00,70.74,70.77,70.65,70.72,234300.0,43.8733,43.8919,43.8175,43.8609,234300.0
2012-01-06 11:20:00,70.72,70.73,70.61,70.64,61200.0,43.8609,43.8671,43.7927,43.8113,61200.0
2012-01-06 11:30:00,70.65,70.73,70.6,70.7,268900.0,43.8175,43.8671,43.7865,43.8485,268900.0
2012-01-06 11:40:00,70.7,70.73,70.63,70.68,205400.0,43.8485,43.8671,43.8051,43.8361,205400.0
2012-01-06 11:50:00,70.68,70.7,70.59,70.62,88600.0,43.8361,43.8485,43.7803,43.7989,88600.0
2012-01-06 12:00:00,70.62,70.64,70.55,70.55,152500.0,43.7989,43.8113,43.7555,43.7555,152500.0
2012-01-06 12:10:00,70.54,70.64,70.52,70.6,168800.0,43.7493,43.8113,43.7369,43.7865,168800.0
2012-01-06 12:20:00,70.6,70.67,70.57,70.6,117100.0,43.7865,43.8299,43.7679,43.7865,117100.0
2012-01-06 12:30:00,70.59,70.67,70.57,70.58,70000.0,43.7803,43.8299,43.7679,43.7741,70000.0
2012-01-06 12:40:00,70.58,70.58,70.44,70.52,251600.0,43.7741,43.7741,43.6873,43.7369,251600.0
2012-01-06 12:50:00,70.53,70.59,70.5,70.51,92400.0,43.7431,43.7803,43.7245,43.7307,92400.0
2012-01-06 13:00:00,70.52,70.58,70.49,70.53,95500.0,43.7369,43.7741,43.7183,43.7431,95500.0
2012-01-06 13:10:00,70.52,70.55,70.44,70.52,156800.0,43.7369,43.7555,43.6873,43.7369,156800.0
2012-01-06 13:20:00,70.52,70.52,70.44,70.47,110000.0,43.7369,43.7369,43.6873,43.7059,110000.0
2012-01-06 13:30:00,70.46,70.53,70.4,70.5,124500.0,43.6997,43.7431,43.6625,43.7245,124500.0
2012-01-06 13:40:00,70.5,70.62,70.5,70.6,89400.0,43.7245,43.7989,43.7245,43.7865,89400.0
2012-01-06 13:50:00,70.6,70.69,70.55,70.61,108900.0,43.7865,43.8423,43.7555,43.7927,108900.0
2012-01-06 14:00:00,70.62,70.65,70.58,70.62,84500.0,43.7989,43.8175,43.7741,43.7989,84500.0
2012-01-06 14:10:00,70.61,70.61,70.46,70.51,182500.0,43.7927,43.7927,43.6997,43.7307,182500.0
2012-01-06 14:20:00,70.52,70.6,70.52,70.58,143000.0,43.7369,43.7865,43.7369,43.7741,143000.0
2012-01-06 14:30:00,70.58,70.62,70.56,70.58,106400.0,43.7741,43.7989,43.7617,43.7741,106400.0
2012-01-06 14:40:00,70.57,70.62,70.5,70.61,564400.0,43.7679,43.7989,43.7245,43.7927,564400.0
2012-01-06 14:50:00,70.6,70.62,70.51,70.51,271900.0,43.7865,43.7989,43.7307,43.7307,271900.0
2012-01-06 15:00:00,70.51,70.58,70.51,70.55,134700.0,43.7307,43.7741,43.7307,43.7555,134700.0
2012-01-06 15:10:00,70.56,70.56,70.4,70.46,255700.0,43.7617,43.7617,43.6625,43.6997,255700.0
2012-01-06 15:20:00,70.46,70.52,70.45,70.45,88600.0,43.6997,43.7369,43.6935,43.6935,88600.0
2012-01-06 15:30:00,70.46,70.55,70.42,70.51,251700.0,43.6997,43.7555,43.6749,43.7307,251700.0
2012-01-06 15:40:00,70.51,70.59,70.44,70.46,321100.0,43.7307,43.7803,43.6873,43.6997,321100.0
2012-01-06 15:50:00,70.46,70.5,70.39,70.45,550600.0,43.6997,43.7245,43.6563,43.6935,550600.0
2012-01-09 09:30:00,70.59,70.59,70.38,70.57,350400.0,43.7803,43.7803,43.6501,43.7679,350400.0
2012-01-09 09:40:00,70.55,70.57,70.4,70.48,495200.0,43.7555,43.7679,43.6625,43.7121,495200.0
2012-01-09 09:50:00,70.47,70.64,70.47,70.58,401700.0,43.7059,43.8113,43.7059,43.7741,401700.0
2012-01-09 10:00:00,70.59,70.7,70.41,70.68,623500.0,43.7803,43.8485,43.6687,43.8361,623500.0
2012-01-09 10:10:00,70.69,70.91,70.68,70.83,391400.0,43.8423,43.9788,43.8361,43.9292,391400.0
2012-01-09 10:20:00,70.83,70.91,70.78,70.9,196600.0,43.9292,43.9788,43.8981,43.9726,196600.0
2012-01-09 10:30:00,70.91,70.94,70.68,70.73,203300.0,43.9788,43.9974,43.8361,43.8671,203300.0
2012-01-09 10:40:00,70.73,70.76,70.62,70.64,300500.0,43.8671,43.8857,43.7989,43.8113,300500.0
2012-01-09 10:50:00,70.63,70.73,70.59,70.65,471700.0,43.8051,43.8671,43.7803,43.8175,471700.0
2012-01-09 11:00:00,70.65,70.69,70.45,70.48,260700.0,43.8175,43.8423,43.6935,43.7121,260700.0
2012-01-09 11:10:00,70.47,70.53,70.41,70.43,398700.0,43.7059,43.7431,43.6687,43.6811,398700.0
2012-01-09 11:20:00,70.43,70.54,70.4,70.5,233300.0,43.6811,43.7493,43.6625,43.7245,233300.0
2012-01-09 11:30:00,70.49,70.59,70.45,70.59,128100.0,43.7183,43.7803,43.6935,43.7803,128100.0
2012-01-09 11:40:00,70.58,70.63,70.5,70.51,192700.0,43.7741,43.8051,43.7245,43.7307,192700.0
2012-01-09 11:50:00,70.52,70.59,70.48,70.52,133500.0,43.7369,43.7803,43.7121,43.7369,133500.0
2012-01-09 12:00:00,70.52,70.58,70.46,70.53,156100.0,43.7369,43.7741,43.6997,43.7431,156100.0
2012-01-09 12:10:00,70.53,70.57,70.51,70.54,58500.0,43.7431,43.7679,43.7307,43.7493,58500.0
2012-01-09 12:20:00,70.57,70.72,70.53,70.72,119500.0,43.7679,43.8609,43.7431,43.8609,119500.0
2012-01-09 12:30:00,70.72,70.75,70.66,70.72,137600.0,43.8609,43.8795,43.8237,43.8609,137600.0
2012-01-09 12:40:00,70.73,70.75,70.66,70.72,136000.0,43.8671,43.8795,43.8237,43.8609,136000.0
2012-01-09 12:50:00,70.73,70.78,70.7,70.72,103900.0,43.8671,43.8981,43.8485,43.8609,103900.0
2012-01-09 13:00:00,70.72,70.81,70.71,70.75,130300.0,43.8609,43.9168,43.8547,43.8795,130300.0
2012-01-09 13:10:00,70.74,70.79,70.7,70.73,152800.0,43.8733,43.9044,43.8485,43.8671,152800.0
2012-01-09 13:20:00,70.75,70.77,70.69,70.74,82200.0,43.8795,43.8919,43.8423,43.8733,82200.0
2012-01-09 13:30:00,70.74,70.74,70.65,70.67,127700.0,43.8733,43.8733,43.8175,43.8299,127700.0
2012-01-09 13:40:00,70.68,70.79,70.65,70.78,152800.0,43.8361,43.9044,43.8175,43.8981,152800.0
2012-01-09 13:50:00,70.77,70.8,70.75,70.78,76800.0,43.8919,43.9106,43.8795,43.8981,76800.0
2012-01-09 14:00:00,70.77,70.83,70.74,70.75,191300.0,43.8919,43.9292,43.8733,43.8795,191300.0
2012-01-09 14:10:00,70.76,70.79,70.7,70.7,184300.0,43.8857,43.9044,43.8485,43.8485,184300.0
2012-01-09 14:20:00,70.71,70.76,70.71,70.73,153100.0,43.8547,43.8857,43.8547,43.8671,153100.0
2012-01-09 14:30:00,70.74,70.84,70.72,70.77,205500.0,43.8733,43.9354,43.8609,43.8919,205500.0
2012-01-09 14:40:00,70.76,70.82,70.7,70.73,212700.0,43.8857,43.923,43.8485,43.8671,212700.0
2012-01-09 14:50:00,70.75,70.76,70.7,70.75,195600.0,43.8795,43.8857,43.8485,43.8795,195600.0
2012-01-09 15:00:00,70.73,70.83,70.73,70.79,237100.0,43.8671,43.9292,43.8671,43.9044,237100.0
2012-01-09 15:10:00,70.78,70.79,70.68,70.72,225100.0,43.8981,43.9044,43.8361,43.8609,225100.0
2012-01-09 15:20:00,70.74,70.8,70.71,70.77,233200.0,43.8733,43.9106,43.8547,43.8919,233200.0
2012-01-09 15:30:00,70.76,70.78,70.7,70.77,396700.0,43.8857,43.8981,43.8485,43.8919,396700.0
2012-01-09 15:40:00,70.77,70.89,70.74,70.74,309200.0,43.8919,43.9664,43.8733,43.8733,309200.0
2012-01-09 15:50:00,70.75,70.82,70.73,70.76,837800.0,43.8795,43.923,43.8671,43.8857,837800.0
2012-01-10 09:30:00,71.83,71.98,71.75,71.83,494400.0,44.5494,44.6424,44.4997,44.5494,494400.0
2012-01-10 09:40:00,71.84,71.88,71.67,71.72,514200.0,44.5556,44.5804,44.4501,44.4811,514200.0
2012-01-10 09:50:00,71.71,71.81,71.66,71.8,606300.0,44.4749,44.537,44.4439,44.5308,606300.0
2012-01-10 10:00:00,71.82,71.98,71.81,71.87,646500.0,44.5432,44.6424,44.537,44.5742,646500.0
2012-01-10 10:10:00,71.87,71.88,71.74,71.76,493200.0,44.5742,44.5804,44.4935,44.506,493200.0
2012-01-10 10:20:00,71.77,71.77,71.52,71.55,485000.0,44.5122,44.5122,44.3571,44.3757,485000.0
2012-01-10 10:30:00,71.56,71.66,71.48,71.63,591200.0,44.3819,44.4439,44.3323,44.4253,591200.0
2012-01-10 10:40:00,71.62,71.73,71.57,71.63,499900.0,44.4191,44.4873,44.3881,44.4253,499900.0
2012-01-10 10:50:00,71.64,71.7,71.5,71.65,479800.0,44.4315,44.4687,44.3447,44.4377,479800.0
2012-01-10 11:00:00,71.65,71.73,71.56,71.61,423900.0,44.4377,44.4873,44.3819,44.4129,423900.0
2012-01-10 11:10:00,71.61,71.73,71.56,71.71,362300.0,44.4129,44.4873,44.3819,44.4749,362300.0
2012-01-10 11:20:00,71.71,71.78,71.71,71.73,423800.0,44.4749,44.5184,44.4749,44.4873,423800.0
2012-01-10 11:30:00,71.73,71.75,71.58,71.59,199700.0,44.4873,44.4997,44.3943,44.4005,199700.0
2012-01-10 11:40:00,71.59,71.63,71.55,71.56,114300.0,44.4005,44.4253,44.3757,44.3819,114300.0
2012-01-10 11:50:00,71.56,71.68,71.55,71.61,179300.0,44.3819,44.4563,44.3757,44.4129,179300.0
2012-01-10 12:00:00,71.6,71.64,71.53,71.61,116000.0,44.4067,44.4315,44.3633,44.4129,116000.0
2012-01-10 12:10:00,71.62,71.65,71.54,71.54,97300.0,44.4191,44.4377,44.3695,44.3695,97300.0
2012-01-10 12:20:00,71.54,71.57,71.37,71.37,194300.0,44.3695,44.3881,44.2641,44.2641,194300.0
2012-01-10 12:30:00,71.36,71.42,71.3,71.41,268300.0,44.2579,44.2951,44.2207,44.2889,268300.0
2012-01-10 12:40:00,71.41,71.41,71.26,71.3,177600.0,44.2889,44.2889,44.1958,44.2207,177600.0
2012-01-10 12:50:00,71.3,71.39,71.27,71.39,225000.0,44.2207,44.2765,44.202,44.2765,225000.0
2012-01-10 13:00:00,71.39,71.39,71.3,71.32,143800.0,44.2765,44.2765,44.2207,44.2331,143800.0
2012-01-10 13:10:00,71.32,71.36,71.26,71.34,156900.0,44.2331,44.2579,44.1958,44.2455,156900.0
2012-01-10 13:20:00,71.33,71.35,71.22,71.28,189800.0,44.2393,44.2517,44.171,44.2083,189800.0
2012-01-10 13:30:00,71.27,71.45,71.26,71.36,271800.0,44.202,44.3137,44.1958,44.2579,271800.0
2012-01-10 13:40:00,71.37,71.37,71.22,71.22,129300.0,44.2641,44.2641,44.171,44.171,129300.0
2012-01-10 13:50:00,71.23,71.3,71.22,71.27,233200.0,44.1772,44.2207,44.171,44.202,233200.0
2012-01-10 14:00:00,71.26,71.28,71.21,71.27,213700.0,44.1958,44.2083,44.1648,44.202,213700.0
2012-01-10 14:10:00,71.26,71.37,71.26,71.36,109600.0,44.1958,44.2641,44.1958,44.2579,109600.0
2012-01-10 14:20:00,71.35,71.43,71.33,71.34,215700.0,44.2517,44.3013,44.2393,44.2455,215700.0
2012-01-10 14:30:00,71.35,71.49,71.33,71.49,327300.0,44.2517,44.3385,44.2393,44.3385,327300.0
2012-01-10 14:40:00,71.49,71.54,71.45,71.49,192400.0,44.3385,44.3695,44.3137,44.3385,192400.0
2012-01-10 14:50:00,71.49,71.5,71.41,71.43,131900.0,44.3385,44.3447,44.2889,44.3013,131900.0
2012-01-10 15:00:00,71.44,71.47,71.38,71.42,214200.0,44.3075,44.3261,44.2703,44.2951,214200.0
2012-01-10 15:10:00,71.43,71.44,71.35,71.37,265700.0,44.3013,44.3075,44.2517,44.2641,265700.0
2012-01-10 15:20:00,71.38,71.45,71.35,71.4,250500.0,44.2703,44.3137,44.2517,44.2827,250500.0
2012-01-10 15:30:00,71.4,71.42,71.23,71.24,321000.0,44.2827,44.2951,44.1772,44.1834,321000.0
2012-01-10 15:40:00,71.25,71.4,71.22,71.29,328400.0,44.1896,44.2827,44.171,44.2145,328400.0
2012-01-10 15:50:00,71.29,71.4,71.28,71.4,1038000.0,44.2145,44.2827,44.2083,44.2827,1038000.0
2012-01-11 09:30:00,71.07,71.09,70.65,70.71,422500.0,44.078,44.0904,43.8175,43.8547,422500.0
2012-01-11 09:40:00,70.71,70.96,70.69,70.86,327500.0,43.8547,44.0098,43.8423,43.9478,327500.0
2012-01-11 09:50:00,70.86,70.92,70.55,70.57,373600.0,43.9478,43.985,43.7555,43.7679,373600.0
2012-01-11 10:00:00,70.57,70.58,70.38,70.57,522100.0,43.7679,43.7741,43.6501,43.7679,522100.0
2012-01-11 10:10:00,70.58,70.59,70.44,70.47,262000.0,43.7741,43.7803,43.6873,43.7059,262000.0
2012-01-11 10:20:00,70.47,70.6,70.44,70.49,323800.0,43.7059,43.7865,43.6873,43.7183,323800.0
2012-01-11 10:30:00,70.48,70.54,70.3,70.51,718600.0,43.7121,43.7493,43.6005,43.7307,718600.0
2012-01-11 10:40:00,70.51,70.55,70.42,70.43,334700.0,43.7307,43.7555,43.6749,43.6811,334700.0
2012-01-11 10:50:00,70.44,70.49,70.21,70.23,493800.0,43.6873,43.7183,43.5446,43.557,493800.0
2012-01-11 11:00:00,70.23,70.4,70.2,70.28,359300.0,43.557,43.6625,43.5384,43.588,359300.0
2012-01-11 11:10:00,70.28,70.36,70.25,70.34,129800.0,43.588,43.6377,43.5694,43.6253,129800.0
2012-01-11 11:20:00,70.33,70.39,70.27,70.28,302500.0,43.6191,43.6563,43.5818,43.588,302500.0
2012-01-11 11:30:00,70.27,70.36,70.25,70.27,573500.0,43.5818,43.6377,43.5694,43.5818,573500.0
2012-01-11 11:40:00,70.27,70.46,70.25,70.4,278100.0,43.5818,43.6997,43.5694,43.6625,278100.0
2012-01-11 11:50:00,70.38,70.38,70.27,70.29,318900.0,43.6501,43.6501,43.5818,43.5942,318900.0
2012-01-11 12:00:00,70.29,70.38,70.23,70.25,295200.0,43.5942,43.6501,43.557,43.5694,295200.0
2012-01-11 12:10:00,70.26,70.35,70.25,70.34,156200.0,43.5756,43.6315,43.5694,43.6253,156200.0
2012-01-11 12:20:00,70.35,70.37,70.24,70.26,296900.0,43.6315,43.6439,43.5632,43.5756,296900.0
2012-01-11 12:30:00,70.27,70.31,70.2,70.26,192700.0,43.5818,43.6067,43.5384,43.5756,192700.0
2012-01-11 12:40:00,70.26,70.33,70.23,70.28,195300.0,43.5756,43.6191,43.557,43.588,195300.0
2012-01-11 12:50:00,70.28,70.33,70.27,70.31,278800.0,43.588,43.6191,43.5818,43.6067,278800.0
2012-01-11 13:00:00,70.3,70.44,70.29,70.44,224600.0,43.6005,43.6873,43.5942,43.6873,224600.0
2012-01-11 13:10:00,70.45,70.45,70.35,70.37,255400.0,43.6935,43.6935,43.6315,43.6439,255400.0
2012-01-11 13:20:00,70.37,70.47,70.37,70.47,248200.0,43.6439,43.7059,43.6439,43.7059,248200.0
2012-01-11 13:30:00,70.47,70.5,70.41,70.43,151500.0,43.7059,43.7245,43.6687,43.6811,151500.0
2012-01-11 13:40:00,70.44,70.48,70.42,70.46,268000.0,43.6873,43.7121,43.6749,43.6997,268000.0
2012-01-11 13:50:00,70.45,70.49,70.32,70.34,192500.0,43.6935,43.7183,43.6129,43.6253,192500.0
2012-01-11 14:00:00,70.35,70.43,70.31,70.33,198700.0,43.6315,43.6811,43.6067,43.6191,198700.0
2012-01-11 14:10:00,70.34,70.38,70.3,70.34,148300.0,43.6253,43.6501,43.6005,43.6253,148300.0
2012-01-11 14:20:00,70.35,70.35,70.17,70.24,584100.0,43.6315,43.6315,43.5198,43.5632,584100.0
2012-01-11 14:30:00,70.25,70.29,70.22,70.28,287800.0,43.5694,43.5942,43.5508,43.588,287800.0
2012-01-11 14:40:00,70.28,70.41,70.25,70.33,354800.0,43.588,43.6687,43.5694,43.6191,354800.0
2012-01-11 14:50:00,70.34,70.35,70.24,70.24,258800.0,43.6253,43.6315,43.5632,43.5632,258800.0
2012-01-11 15:00:00,70.24,70.33,70.23,70.29,269300.0,43.5632,43.6191,43.557,43.5942,269300.0
2012-01-11 15:10:00,70.29,70.35,70.27,70.33,186900.0,43.5942,43.6315,43.5818,43.6191,186900.0
2012-01-11 15:20:00,70.34,70.52,70.31,70.48,306500.0,43.6253,43.7369,43.6067,43.7121,306500.0
2012-01-11 15:30:00,70.48,70.48,70.38,70.45,316000.0,43.7121,43.7121,43.6501,43.6935,316000.0
2012-01-11 15:40:00,70.45,70.47,70.39,70.43,380100.0,43.6935,43.7059,43.6563,43.6811,380100.0
2012-01-11 15:50:00,70.43,70.46,70.34,70.4,729900.0,43.6811,43.6997,43.6253,43.6625,729900.0
2012-01-12 09:30:00,70.07,70.38,70.04,70.04,807300.0,43.4578,43.6501,43.4392,43.4392,807300.0
2012-01-12 09:40:00,70.04,70.12,69.84,70.04,787800.0,43.4392,43.4888,43.3152,43.4392,787800.0
2012-01-12 09:50:00,70.05,70.27,70.03,70.16,964400.0,43.4454,43.5818,43.433,43.5136,964400.0
2012-01-12 10:00:00,70.16,70.31,70.04,70.11,839000.0,43.5136,43.6067,43.4392,43.4826,839000.0
2012-01-12 10:10:00,70.11,70.16,69.8,69.82,672800.0,43.4826,43.5136,43.2903,43.3028,672800.0
2012-01-12 10:20:00,69.81,69.95,69.73,69.87,574500.0,43.2965,43.3834,43.2469,43.3338,574500.0
2012-01-12 10:30:00,69.88,69.89,69.73,69.75,339800.0,43.34,43.3462,43.2469,43.2593,339800.0
2012-01-12 10:40:00,69.74,69.75,69.48,69.54,965100.0,43.2531,43.2593,43.0919,43.1291,965100.0
2012-01-12 10:50:00,69.53,69.75,69.52,69.71,906800.0,43.1229,43.2593,43.1167,43.2345,906800.0
2012-01-12 11:00:00,69.71,69.82,69.68,69.8,336200.0,43.2345,43.3028,43.2159,43.2903,336200.0
2012-01-12 11:10:00,69.8,69.85,69.78,69.83,285800.0,43.2903,43.3214,43.2779,43.309,285800.0
2012-01-12 11:20:00,69.83,69.84,69.63,69.78,297600.0,43.309,43.3152,43.1849,43.2779,297600.0
2012-01-12 11:30:00,69.77,69.81,69.69,69.8,429300.0,43.2717,43.2965,43.2221,43.2903,429300.0
2012-01-12 11:40:00,69.79,69.82,69.76,69.81,214200.0,43.2841,43.3028,43.2655,43.2965,214200.0
2012-01-12 11:50:00,69.8,69.84,69.66,69.78,184100.0,43.2903,43.3152,43.2035,43.2779,184100.0
2012-01-12 12:00:00,69.77,69.81,69.74,69.78,210100.0,43.2717,43.2965,43.2531,43.2779,210100.0
2012-01-12 12:10:00,69.77,69.94,69.77,69.93,146700.0,43.2717,43.3772,43.2717,43.371,146700.0
2012-01-12 12:20:00,69.93,69.97,69.88,69.94,320300.0,43.371,43.3958,43.34,43.3772,320300.0
2012-01-12 12:30:00,69.94,70.06,69.93,70.06,411200.0,43.3772,43.4516,43.371,43.4516,411200.0
2012-01-12 12:40:00,70.06,70.13,70.02,70.13,545600.0,43.4516,43.495,43.4268,43.495,545600.0
2012-01-12 12:50:00,70.12,70.26,70.09,70.2,414100.0,43.4888,43.5756,43.4702,43.5384,414100.0
2012-01-12 13:00:00,70.21,70.33,70.21,70.26,276500.0,43.5446,43.6191,43.5446,43.5756,276500.0
2012-01-12 13:10:00,70.25,70.28,70.13,70.13,277800.0,43.5694,43.588,43.495,43.495,277800.0
2012-01-12 13:20:00,70.13,70.15,70.09,70.11,195300.0,43.495,43.5074,43.4702,43.4826,195300.0
2012-01-12 13:30:00,70.11,70.16,69.93,69.95,448100.0,43.4826,43.5136,43.371,43.3834,448100.0
2012-01-12 13:40:00,69.96,70.02,69.91,70.0,243500.0,43.3896,43.4268,43.3586,43.4144,243500.0
2012-01-12 13:50:00,70.0,70.14,69.96,70.09,246500.0,43.4144,43.5012,43.3896,43.4702,246500.0
2012-01-12 14:00:00,70.09,70.15,69.9,69.91,329100.0,43.4702,43.5074,43.3524,43.3586,329100.0
2012-01-12 14:10:00,69.92,69.95,69.71,69.77,485500.0,43.3648,43.3834,43.2345,43.2717,485500.0
2012-01-12 14:20:00,69.76,69.85,69.74,69.75,343200.0,43.2655,43.3214,43.2531,43.2593,343200.0
2012-01-12 14:30:00,69.75,70.0,69.74,69.92,359300.0,43.2593,43.4144,43.2531,43.3648,359300.0
2012-01-12 14:40:00,69.92,70.0,69.89,69.92,343400.0,43.3648,43.4144,43.3462,43.3648,343400.0
2012-01-12 14:50:00,69.92,69.95,69.86,69.89,296200.0,43.3648,43.3834,43.3276,43.3462,296200.0
2012-01-12 15:00:00,69.89,69.89,69.67,69.76,372000.0,43.3462,43.3462,43.2097,43.2655,372000.0
2012-01-12 15:10:00,69.76,69.81,69.72,69.8,373500.0,43.2655,43.2965,43.2407,43.2903,373500.0
2012-01-12 15:20:00,69.81,69.89,69.79,69.81,368400.0,43.2965,43.3462,43.2841,43.2965,368400.0
2012-01-12 15:30:00,69.8,69.82,69.73,69.8,441300.0,43.2903,43.3028,43.2469,43.2903,441300.0
2012-01-12 15:40:00,69.8,69.94,69.77,69.93,693400.0,43.2903,43.3772,43.2717,43.371,693400.0
2012-01-12 15:50:00,69.93,69.94,69.79,69.81,911500.0,43.371,43.3772,43.2841,43.2965,911500.0
2012-01-13 09:30:00,69.31,69.35,68.97,69.27,726600.0,42.9864,43.0113,42.7756,42.9616,726600.0
2012-01-13 09:40:00,69.27,69.41,69.04,69.28,563000.0,42.9616,43.0485,42.819,42.9678,563000.0
2012-01-13 09:50:00,69.28,69.4,69.13,69.29,662000.0,42.9678,43.0423,42.8748,42.974,662000.0
2012-01-13 10:00:00,69.28,69.38,69.09,69.14,663300.0,42.9678,43.0299,42.85,42.881,663300.0
2012-01-13 10:10:00,69.14,69.21,68.96,68.98,571200.0,42.881,42.9244,42.7694,42.7818,571200.0
2012-01-13 10:20:00,68.96,69.16,68.89,69.13,612300.0,42.7694,42.8934,42.726,42.8748,612300.0
2012-01-13 10:30:00,69.13,69.18,69.02,69.06,465000.0,42.8748,42.9058,42.8066,42.8314,465000.0
2012-01-13 10:40:00,69.05,69.23,69.0,69.14,357800.0,42.8252,42.9368,42.7942,42.881,357800.0
2012-01-13 10:50:00,69.14,69.27,69.1,69.23,496700.0,42.881,42.9616,42.8562,42.9368,496700.0
2012-01-13 11:00:00,69.22,69.42,69.19,69.29,490000.0,42.9306,43.0547,42.912,42.974,490000.0
2012-01-13 11:10:00,69.3,69.37,69.26,69.31,321100.0,42.9802,43.0237,42.9554,42.9864,321100.0
2012-01-13 11:20:00,69.31,69.36,69.2,69.24,335700.0,42.9864,43.0175,42.9182,42.943,335700.0
2012-01-13 11:30:00,69.23,69.34,69.19,69.2,359000.0,42.9368,43.0051,42.912,42.9182,359000.0
2012-01-13 11:40:00,69.2,69.28,69.2,69.25,284000.0,42.9182,42.9678,42.9182,42.9492,284000.0
2012-01-13 11:50:00,69.25,69.35,69.19,69.22,356900.0,42.9492,43.0113,42.912,42.9306,356900.0
2012-01-13 12:00:00,69.21,69.22,69.09,69.19,458500.0,42.9244,42.9306,42.85,42.912,458500.0
2012-01-13 12:10:00,69.18,69.18,69.06,69.06,241400.0,42.9058,42.9058,42.8314,42.8314,241400.0
2012-01-13 12:20:00,69.06,69.09,68.96,68.97,248900.0,42.8314,42.85,42.7694,42.7756,248900.0
2012-01-13 12:30:00,68.98,69.02,68.9,68.94,245600.0,42.7818,42.8066,42.7322,42.757,245600.0
2012-01-13 12:40:00,68.94,68.98,68.9,68.92,231800.0,42.757,42.7818,42.7322,42.7446,231800.0
2012-01-13 12:50:00,68.92,69.02,68.92,68.99,189500.0,42.7446,42.8066,42.7446,42.788,189500.0
2012-01-13 13:00:00,68.99,69.0,68.8,68.81,388200.0,42.788,42.7942,42.6701,42.6763,388200.0
2012-01-13 13:10:00,68.8,68.88,68.74,68.88,352800.0,42.6701,42.7198,42.6329,42.7198,352800.0
2012-01-13 13:20:00,68.87,68.89,68.83,68.87,227800.0,42.7136,42.726,42.6887,42.7136,227800.0
2012-01-13 13:30:00,68.88,68.98,68.81,68.86,221800.0,42.7198,42.7818,42.6763,42.7074,221800.0
2012-01-13 13:40:00,68.87,69.02,68.85,68.98,240400.0,42.7136,42.8066,42.7012,42.7818,240400.0
2012-01-13 13:50:00,68.98,69.13,68.98,69.1,259100.0,42.7818,42.8748,42.7818,42.8562,259100.0
2012-01-13 14:00:00,69.11,69.15,69.05,69.09,253900.0,42.8624,42.8872,42.8252,42.85,253900.0
2012-01-13 14:10:00,69.09,69.18,69.06,69.08,183000.0,42.85,42.9058,42.8314,42.8438,183000.0
2012-01-13 14:20:00,69.08,69.16,69.08,69.12,193000.0,42.8438,42.8934,42.8438,42.8686,193000.0
2012-01-13 14:30:00,69.12,69.19,69.11,69.15,177400.0,42.8686,42.912,42.8624,42.8872,177400.0
2012-01-13 14:40:00,69.14,69.18,69.12,69.14,426800.0,42.881,42.9058,42.8686,42.881,426800.0
2012-01-13 14:50:00,69.15,69.26,69.13,69.25,499300.0,42.8872,42.9554,42.8748,42.9492,499300.0
2012-01-13 15:00:00,69.26,69.46,69.24,69.46,609900.0,42.9554,43.0795,42.943,43.0795,609900.0
2012-01-13 15:10:00,69.46,69.51,69.41,69.42,490700.0,43.0795,43.1105,43.0485,43.0547,490700.0
2012-01-13 15:20:00,69.41,69.44,69.31,69.38,389200.0,43.0485,43.0671,42.9864,43.0299,389200.0
2012-01-13 15:30:00,69.38,69.54,69.37,69.47,396500.0,43.0299,43.1291,43.0237,43.0857,396500.0
2012-01-13 15:40:00,69.47,69.51,69.37,69.45,500700.0,43.0857,43.1105,43.0237,43.0733,500700.0
2012-01-13 15:50:00,69.46,69.49,69.4,69.48,725000.0,43.0795,43.0981,43.0423,43.0919,725000.0
2012-01-17 09:30:00,70.22,70.55,70.19,70.22,380800.0,43.5508,43.7555,43.5322,43.5508,380800.0
2012-01-17 09:40:00,70.22,70.28,70.1,70.28,613400.0,43.5508,43.588,43.4764,43.588,613400.0
2012-01-17 09:50:00,70.28,70.29,69.98,70.01,273000.0,43.588,43.5942,43.402,43.4206,273000.0
2012-01-17 10:00:00,70.01,70.02,69.8,69.91,657900.0,43.4206,43.4268,43.2903,43.3586,657900.0
2012-01-17 10:10:00,69.91,69.92,69.79,69.8,404700.0,43.3586,43.3648,43.2841,43.2903,404700.0
2012-01-17 10:20:00,69.81,70.02,69.71,69.93,241300.0,43.2965,43.4268,43.2345,43.371,241300.0
2012-01-17 10:30:00,69.94,69.99,69.83,69.9,239600.0,43.3772,43.4082,43.309,43.3524,239600.0
2012-01-17 10:40:00,69.89,69.9,69.77,69.78,283800.0,43.3462,43.3524,43.2717,43.2779,283800.0
2012-01-17 10:50:00,69.79,69.99,69.77,69.98,282000.0,43.2841,43.4082,43.2717,43.402,282000.0
2012-01-17 11:00:00,69.98,70.08,69.94,70.05,223600.0,43.402,43.464,43.3772,43.4454,223600.0
2012-01-17 11:10:00,70.05,70.22,70.04,70.17,496700.0,43.4454,43.5508,43.4392,43.5198,496700.0
2012-01-17 11:20:00,70.17,70.28,70.12,70.28,1005400.0,43.5198,43.588,43.4888,43.588,1005400.0
2012-01-17 11:30:00,70.28,70.28,70.2,70.26,258000.0,43.588,43.588,43.5384,43.5756,258000.0
2012-01-17 11:40:00,70.27,70.39,70.26,70.37,330100.0,43.5818,43.6563,43.5756,43.6439,330100.0
2012-01-17 11:50:00,70.37,70.4,70.32,70.34,186500.0,43.6439,43.6625,43.6129,43.6253,186500.0
2012-01-17 12:00:00,70.35,70.36,70.26,70.27,174200.0,43.6315,43.6377,43.5756,43.5818,174200.0
2012-01-17 12:10:00,70.27,70.33,70.27,70.31,337500.0,43.5818,43.6191,43.5818,43.6067,337500.0
2012-01-17 12:20:00,70.31,70.31,70.2,70.2,213600.0,43.6067,43.6067,43.5384,43.5384,213600.0
2012-01-17 12:30:00,70.2,70.21,69.97,70.09,575700.0,43.5384,43.5446,43.3958,43.4702,575700.0
2012-01-17 12:40:00,70.1,70.17,70.08,70.13,106800.0,43.4764,43.5198,43.464,43.495,106800.0
2012-01-17 12:50:00,70.13,70.2,70.1,70.17,125600.0,43.495,43.5384,43.4764,43.5198,125600.0
2012-01-17 13:00:00,70.18,70.21,70.15,70.19,190200.0,43.526,43.5446,43.5074,43.5322,190200.0
2012-01-17 13:10:00,70.19,70.21,70.16,70.19,116300.0,43.5322,43.5446,43.5136,43.5322,116300.0
2012-01-17 13:20:00,70.19,70.22,70.16,70.19,142800.0,43.5322,43.5508,43.5136,43.5322,142800.0
2012-01-17 13:30:00,70.19,70.19,70.11,70.14,61400.0,43.5322,43.5322,43.4826,43.5012,61400.0
2012-01-17 13:40:00,70.14,70.15,70.11,70.14,64100.0,43.5012,43.5074,43.4826,43.5012,64100.0
2012-01-17 13:50:00,70.14,70.28,70.14,70.22,93300.0,43.5012,43.588,43.5012,43.5508,93300.0
2012-01-17 14:00:00,70.22,70.23,70.16,70.19,91200.0,43.5508,43.557,43.5136,43.5322,91200.0
2012-01-17 14:10:00,70.19,70.22,70.14,70.2,135900.0,43.5322,43.5508,43.5012,43.5384,135900.0
2012-01-17 14:20:00,70.2,70.28,70.19,70.21,125000.0,43.5384,43.588,43.5322,43.5446,125000.0
2012-01-17 14:30:00,70.21,70.22,70.02,70.04,196700.0,43.5446,43.5508,43.4268,43.4392,196700.0
2012-01-17 14:40:00,70.04,70.05,69.87,69.87,367800.0,43.4392,43.4454,43.3338,43.3338,367800.0
2012-01-17 14:50:00,69.87,69.88,69.75,69.82,200700.0,43.3338,43.34,43.2593,43.3028,200700.0
2012-01-17 15:00:00,69.83,69.89,69.72,69.74,208700.0,43.309,43.3462,43.2407,43.2531,208700.0
2012-01-17 15:10:00,69.74,69.8,69.71,69.74,226400.0,43.2531,43.2903,43.2345,43.2531,226400.0
2012-01-17 15:20:00,69.74,69.94,69.74,69.91,232200.0,43.2531,43.3772,43.2531,43.3586,232200.0
2012-01-17 15:30:00,69.9,69.92,69.82,69.89,281000.0,43.3524,43.3648,43.3028,43.3462,281000.0
2012-01-17 15:40:00,69.89,70.04,69.87,69.97,390500.0,43.3462,43.4392,43.3338,43.3958,390500.0
2012-01-17 15:50:00,69.98,70.01,69.88,69.94,866900.0,43.402,43.4206,43.34,43.3772,866900.0
2012-01-18 09:30:00,69.89,69.9,69.55,69.9,308300.0,43.3462,43.3524,43.1353,43.3524,308300.0
2012-01-18 09:40:00,69.89,70.12,69.86,70.06,688300.0,43.3462,43.4888,43.3276,43.4516,688300.0
2012-01-18 09:50:00,70.07,70.36,70.05,70.32,496200.0,43.4578,43.6377,43.4454,43.6129,496200.0
2012-01-18 10:00:00,70.32,70.38,70.11,70.15,399300.0,43.6129,43.6501,43.4826,43.5074,399300.0
2012-01-18 10:10:00,70.16,70.22,70.05,70.13,339000.0,43.5136,43.5508,43.4454,43.495,339000.0
2012-01-18 10:20:00,70.13,70.4,70.13,70.35,307900.0,43.495,43.6625,43.495,43.6315,307900.0
2012-01-18 10:30:00,70.35,70.48,70.34,70.43,470200.0,43.6315,43.7121,43.6253,43.6811,470200.0
2012-01-18 10:40:00,70.44,70.45,70.33,70.34,246700.0,43.6873,43.6935,43.6191,43.6253,246700.0
2012-01-18 10:50:00,70.34,70.45,70.3,70.43,276200.0,43.6253,43.6935,43.6005,43.6811,276200.0
2012-01-18 11:00:00,70.43,70.52,70.42,70.46,263400.0,43.6811,43.7369,43.6749,43.6997,263400.0
2012-01-18 11:10:00,70.46,70.53,70.34,70.35,293400.0,43.6997,43.7431,43.6253,43.6315,293400.0
2012-01-18 11:20:00,70.36,70.46,70.34,70.39,230800.0,43.6377,43.6997,43.6253,43.6563,230800.0
2012-01-18 11:30:00,70.38,70.51,70.28,70.31,295800.0,43.6501,43.7307,43.588,43.6067,295800.0
2012-01-18 11:40:00,70.32,70.45,70.28,70.35,703400.0,43.6129,43.6935,43.588,43.6315,703400.0
2012-01-18 11:50:00,70.35,70.43,70.32,70.42,142100.0,43.6315,43.6811,43.6129,43.6749,142100.0
2012-01-18 12:00:00,70.42,70.47,70.37,70.42,133300.0,43.6749,43.7059,43.6439,43.6749,133300.0
2012-01-18 12:10:00,70.42,70.55,70.41,70.45,517600.0,43.6749,43.7555,43.6687,43.6935,517600.0
2012-01-18 12:20:00,70.46,70.71,70.46,70.71,503100.0,43.6997,43.8547,43.6997,43.8547,503100.0
2012-01-18 12:30:00,70.7,70.8,70.67,70.76,668600.0,43.8485,43.9106,43.8299,43.8857,668600.0
2012-01-18 12:40:00,70.76,70.85,70.74,70.8,440500.0,43.8857,43.9416,43.8733,43.9106,440500.0
2012-01-18 12:50:00,70.81,70.87,70.75,70.86,404300.0,43.9168,43.954,43.8795,43.9478,404300.0
2012-01-18 13:00:00,70.86,70.87,70.75,70.79,359000.0,43.9478,43.954,43.8795,43.9044,359000.0
2012-01-18 13:10:00,70.79,70.85,70.73,70.73,265400.0,43.9044,43.9416,43.8671,43.8671,265400.0
2012-01-18 13:20:00,70.72,70.8,70.71,70.78,193800.0,43.8609,43.9106,43.8547,43.8981,193800.0
2012-01-18 13:30:00,70.78,70.86,70.74,70.77,302100.0,43.8981,43.9478,43.8733,43.8919,302100.0
2012-01-18 13:40:00,70.77,70.81,70.71,70.79,144000.0,43.8919,43.9168,43.8547,43.9044,144000.0
2012-01-18 13:50:00,70.78,70.78,70.6,70.6,144200.0,43.8981,43.8981,43.7865,43.7865,144200.0
2012-01-18 14:00:00,70.6,70.79,70.59,70.79,154200.0,43.7865,43.9044,43.7803,43.9044,154200.0
2012-01-18 14:10:00,70.79,70.84,70.75,70.8,127500.0,43.9044,43.9354,43.8795,43.9106,127500.0
2012-01-18 14:20:00,70.79,70.85,70.74,70.85,330600.0,43.9044,43.9416,43.8733,43.9416,330600.0
2012-01-18 14:30:00,70.85,70.86,70.74,70.75,142900.0,43.9416,43.9478,43.8733,43.8795,142900.0
2012-01-18 14:40:00,70.75,70.83,70.72,70.82,185400.0,43.8795,43.9292,43.8609,43.923,185400.0
2012-01-18 14:50:00,70.81,70.85,70.75,70.84,170200.0,43.9168,43.9416,43.8795,43.9354,170200.0
2012-01-18 15:00:00,70.85,70.88,70.82,70.87,134100.0,43.9416,43.9602,43.923,43.954,134100.0
2012-01-18 15:10:00,70.86,71.07,70.86,70.97,588800.0,43.9478,44.078,43.9478,44.016,588800.0
2012-01-18 15:20:00,70.97,71.11,70.96,71.04,511200.0,44.016,44.1028,44.0098,44.0594,511200.0
2012-01-18 15:30:00,71.04,71.08,70.97,71.01,397700.0,44.0594,44.0842,44.016,44.0408,397700.0
2012-01-18 15:40:00,71.01,71.1,70.98,70.98,681800.0,44.0408,44.0966,44.0222,44.0222,681800.0
2012-01-18 15:50:00,70.98,71.11,70.98,71.09,1170100.0,44.0222,44.1028,44.0222,44.0904,1170100.0
2012-01-19 09:30:00,71.45,71.47,71.19,71.32,416800.0,44.3137,44.3261,44.1524,44.2331,416800.0
2012-01-19 09:40:00,71.33,71.49,71.3,71.43,420000.0,44.2393,44.3385,44.2207,44.3013,420000.0
2012-01-19 09:50:00,71.43,71.5,71.35,71.43,444900.0,44.3013,44.3447,44.2517,44.3013,444900.0
2012-01-19 10:00:00,71.41,71.41,71.04,71.21,671700.0,44.2889,44.2889,44.0594,44.1648,671700.0
2012-01-19 10:10:00,71.2,71.35,71.18,71.33,301200.0,44.1586,44.2517,44.1462,44.2393,301200.0
2012-01-19 10:20:00,71.34,71.41,71.33,71.35,981500.0,44.2455,44.2889,44.2393,44.2517,981500.0
2012-01-19 10:30:00,71.35,71.41,71.3,71.4,568500.0,44.2517,44.2889,44.2207,44.2827,568500.0
2012-01-19 10:40:00,71.4,71.51,71.4,71.51,516900.0,44.2827,44.3509,44.2827,44.3509,516900.0
2012-01-19 10:50:00,71.51,71.56,71.39,71.4,583500.0,44.3509,44.3819,44.2765,44.2827,583500.0
2012-01-19 11:00:00,71.41,71.45,71.31,71.41,608400.0,44.2889,44.3137,44.2269,44.2889,608400.0
2012-01-19 11:10:00,71.41,71.49,71.31,71.45,496800.0,44.2889,44.3385,44.2269,44.3137,496800.0
2012-01-19 11:20:00,71.45,71.57,71.37,71.48,381900.0,44.3137,44.3881,44.2641,44.3323,381900.0
2012-01-19 11:30:00,71.47,71.58,71.37,71.44,353200.0,44.3261,44.3943,44.2641,44.3075,353200.0
2012-01-19 11:40:00,71.43,71.54,71.42,71.5,387400.0,44.3013,44.3695,44.2951,44.3447,387400.0
2012-01-19 11:50:00,71.51,71.63,71.46,71.61,253900.0,44.3509,44.4253,44.3199,44.4129,253900.0
2012-01-19 12:00:00,71.61,71.63,71.53,71.54,113300.0,44.4129,44.4253,44.3633,44.3695,113300.0
2012-01-19 12:10:00,71.54,71.6,71.5,71.5,88400.0,44.3695,44.4067,44.3447,44.3447,88400.0
2012-01-19 12:20:00,71.5,71.5,71.37,71.42,161100.0,44.3447,44.3447,44.2641,44.2951,161100.0
2012-01-19 12:30:00,71.37,71.37,71.24,71.27,141400.0,44.2641,44.2641,44.1834,44.202,141400.0
2012-01-19 12:40:00,71.26,71.29,71.16,71.2,123100.0,44.1958,44.2145,44.1338,44.1586,123100.0
2012-01-19 12:50:00,71.21,71.29,71.19,71.25,66200.0,44.1648,44.2145,44.1524,44.1896,66200.0
2012-01-19 13:00:00,71.24,71.39,71.22,71.39,142700.0,44.1834,44.2765,44.171,44.2765,142700.0
2012-01-19 13:10:00,71.39,71.46,71.38,71.44,238700.0,44.2765,44.3199,44.2703,44.3075,238700.0
2012-01-19 13:20:00,71.43,71.58,71.41,71.58,231500.0,44.3013,44.3943,44.2889,44.3943,231500.0
2012-01-19 13:30:00,71.57,71.58,71.48,71.5,133300.0,44.3881,44.3943,44.3323,44.3447,133300.0
2012-01-19 13:40:00,71.5,71.56,71.49,71.54,101800.0,44.3447,44.3819,44.3385,44.3695,101800.0
2012-01-19 13:50:00,71.53,71.55,71.35,71.35,187300.0,44.3633,44.3757,44.2517,44.2517,187300.0
2012-01-19 14:00:00,71.37,71.5,71.34,71.43,160800.0,44.2641,44.3447,44.2455,44.3013,160800.0
2012-01-19 14:10:00,71.43,71.45,71.4,71.42,64100.0,44.3013,44.3137,44.2827,44.2951,64100.0
2012-01-19 14:20:00,71.43,71.44,71.34,71.35,145000.0,44.3013,44.3075,44.2455,44.2517,145000.0
2012-01-19 14:30:00,71.35,71.35,71.25,71.27,148600.0,44.2517,44.2517,44.1896,44.202,148600.0
2012-01-19 14:40:00,71.27,71.3,71.16,71.16,154000.0,44.202,44.2207,44.1338,44.1338,154000.0
2012-01-19 14:50:00,71.16,71.21,71.14,71.2,122900.0,44.1338,44.1648,44.1214,44.1586,122900.0
2012-01-19 15:00:00,71.19,71.32,71.17,71.31,152400.0,44.1524,44.2331,44.14,44.2269,152400.0
2012-01-19 15:10:00,71.31,71.36,71.3,71.36,184100.0,44.2269,44.2579,44.2207,44.2579,184100.0
2012-01-19 15:20:00,71.36,71.45,71.33,71.42,280400.0,44.2579,44.3137,44.2393,44.2951,280400.0
2012-01-19 15:30:00,71.43,71.43,71.3,71.31,308400.0,44.3013,44.3013,44.2207,44.2269,308400.0
2012-01-19 15:40:00,71.32,71.32,71.2,71.2,369900.0,44.2331,44.2331,44.1586,44.1586,369900.0
2012-01-19 15:50:00,71.2,71.39,71.19,71.37,852500.0,44.1586,44.2765,44.1524,44.2641,852500.0
2012-01-20 09:30:00,71.38,71.51,71.02,71.16,913600.0,44.2703,44.3509,44.047,44.1338,913600.0
2012-01-20 09:40:00,71.17,71.41,71.14,71.35,533700.0,44.14,44.2889,44.1214,44.2517,533700.0
2012-01-20 09:50:00,71.35,71.64,71.34,71.48,965000.0,44.2517,44.4315,44.2455,44.3323,965000.0
2012-01-20 10:00:00,71.48,71.48,71.0,71.14,871400.0,44.3323,44.3323,44.0346,44.1214,871400.0
2012-01-20 10:10:00,71.14,71.21,71.07,71.13,432300.0,44.1214,44.1648,44.078,44.1152,432300.0
2012-01-20 10:20:00,71.13,71.37,71.12,71.34,446400.0,44.1152,44.2641,44.109,44.2455,446400.0
2012-01-20 10:30:00,71.34,71.51,71.21,71.3,1176700.0,44.2455,44.3509,44.1648,44.2207,1176700.0
2012-01-20 10:40:00,71.3,71.37,71.14,71.16,481500.0,44.2207,44.2641,44.1214,44.1338,481500.0
2012-01-20 10:50:00,71.16,71.22,71.13,71.13,300600.0,44.1338,44.171,44.1152,44.1152,300600.0
2012-01-20 11:00:00,71.14,71.19,71.02,71.04,323300.0,44.1214,44.1524,44.047,44.0594,323300.0
2012-01-20 11:10:00,71.03,71.09,70.94,70.97,271100.0,44.0532,44.0904,43.9974,44.016,271100.0
2012-01-20 11:20:00,70.96,71.05,70.92,70.98,276700.0,44.0098,44.0656,43.985,44.0222,276700.0
2012-01-20 11:30:00,70.97,70.98,70.88,70.92,169800.0,44.016,44.0222,43.9602,43.985,169800.0
2012-01-20 11:40:00,70.91,70.96,70.84,70.96,132900.0,43.9788,44.0098,43.9354,44.0098,132900.0
2012-01-20 11:50:00,70.96,71.01,70.87,71.0,262500.0,44.0098,44.0408,43.954,44.0346,262500.0
2012-01-20 12:00:00,71.0,71.02,70.84,70.93,232100.0,44.0346,44.047,43.9354,43.9912,232100.0
2012-01-20 12:10:00,70.94,71.08,70.92,71.08,187700.0,43.9974,44.0842,43.985,44.0842,187700.0
2012-01-20 12:20:00,71.07,71.16,71.04,71.04,163200.0,44.078,44.1338,44.0594,44.0594,163200.0
2012-01-20 12:30:00,71.04,71.11,71.04,71.1,91900.0,44.0594,44.1028,44.0594,44.0966,91900.0
2012-01-20 12:40:00,71.11,71.14,71.02,71.03,92400.0,44.1028,44.1214,44.047,44.0532,92400.0
2012-01-20 12:50:00,71.04,71.05,70.99,71.03,62600.0,44.0594,44.0656,44.0284,44.0532,62600.0
2012-01-20 13:00:00,71.02,71.13,71.02,71.08,126600.0,44.047,44.1152,44.047,44.0842,126600.0
2012-01-20 13:10:00,71.08,71.15,71.05,71.13,94800.0,44.0842,44.1276,44.0656,44.1152,94800.0
2012-01-20 13:20:00,71.12,71.24,71.1,71.19,202000.0,44.109,44.1834,44.0966,44.1524,202000.0
2012-01-20 13:30:00,71.2,71.2,71.09,71.16,134500.0,44.1586,44.1586,44.0904,44.1338,134500.0
2012-01-20 13:40:00,71.15,71.17,71.06,71.09,143000.0,44.1276,44.14,44.0718,44.0904,143000.0
2012-01-20 13:50:00,71.08,71.13,71.04,71.06,104600.0,44.0842,44.1152,44.0594,44.0718,104600.0
2012-01-20 14:00:00,71.06,71.09,71.02,71.05,115800.0,44.0718,44.0904,44.047,44.0656,115800.0
2012-01-20 14:10:00,71.05,71.06,70.92,70.93,215100.0,44.0656,44.0718,43.985,43.9912,215100.0
2012-01-20 14:20:00,70.93,70.97,70.87,70.9,509000.0,43.9912,44.016,43.954,43.9726,509000.0
2012-01-20 14:30:00,70.9,70.91,70.82,70.82,163900.0,43.9726,43.9788,43.923,43.923,163900.0
2012-01-20 14:40:00,70.82,70.93,70.82,70.9,241300.0,43.923,43.9912,43.923,43.9726,241300.0
2012-01-20 14:50:00,70.9,70.99,70.9,70.99,218900.0,43.9726,44.0284,43.9726,44.0284,218900.0
2012-01-20 15:00:00,70.98,71.08,70.98,71.08,156500.0,44.0222,44.0842,44.0222,44.0842,156500.0
2012-01-20 15:10:00,71.08,71.1,71.06,71.09,161900.0,44.0842,44.0966,44.0718,44.0904,161900.0
2012-01-20 15:20:00,71.1,71.1,71.03,71.06,364700.0,44.0966,44.0966,44.0532,44.0718,364700.0
2012-01-20 15:30:00,71.07,71.07,71.02,71.04,325200.0,44.078,44.078,44.047,44.0594,325200.0
2012-01-20 15:40:00,71.04,71.25,71.03,71.24,373300.0,44.0594,44.1896,44.0532,44.1834,373300.0
2012-01-20 15:50:00,71.24,71.37,71.19,71.37,1995900.0,44.1834,44.2641,44.1524,44.2641,1995900.0
2012-01-23 09:30:00,71.63,71.86,71.51,71.74,713600.0,44.4253,44.568,44.3509,44.4935,713600.0
2012-01-23 09:40:00,71.75,71.95,71.7,71.84,518400.0,44.4997,44.6238,44.4687,44.5556,518400.0
2012-01-23 09:50:00,71.84,71.9,71.74,71.76,462800.0,44.5556,44.5928,44.4935,44.506,462800.0
2012-01-23 10:00:00,71.75,72.02,71.75,71.89,595800.0,44.4997,44.6672,44.4997,44.5866,595800.0
2012-01-23 10:10:00,71.89,72.02,71.88,72.01,295800.0,44.5866,44.6672,44.5804,44.661,295800.0
2012-01-23 10:20:00,72.02,72.03,71.72,71.76,481700.0,44.6672,44.6734,44.4811,44.506,481700.0
2012-01-23 10:30:00,71.76,71.94,71.74,71.92,414400.0,44.506,44.6176,44.4935,44.6052,414400.0
2012-01-23 10:40:00,71.93,72.01,71.85,71.98,269800.0,44.6114,44.661,44.5618,44.6424,269800.0
2012-01-23 10:50:00,71.99,71.99,71.81,71.94,233300.0,44.6486,44.6486,44.537,44.6176,233300.0
2012-01-23 11:00:00,71.93,71.96,71.76,71.84,276100.0,44.6114,44.63,44.506,44.5556,276100.0
2012-01-23 11:10:00,71.83,71.95,71.77,71.91,307000.0,44.5494,44.6238,44.5122,44.599,307000.0
2012-01-23 11:20:00,71.91,71.96,71.86,71.9,174900.0,44.599,44.63,44.568,44.5928,174900.0
2012-01-23 11:30:00,71.9,71.97,71.72,71.8,393900.0,44.5928,44.6362,44.4811,44.5308,393900.0
2012-01-23 11:40:00,71.8,71.82,71.63,71.72,319800.0,44.5308,44.5432,44.4253,44.4811,319800.0
2012-01-23 11:50:00,71.72,71.75,71.64,71.67,252800.0,44.4811,44.4997,44.4315,44.4501,252800.0
2012-01-23 12:00:00,71.67,71.69,71.43,71.53,385800.0,44.4501,44.4625,44.3013,44.3633,385800.0
2012-01-23 12:10:00,71.53,71.59,71.5,71.58,311300.0,44.3633,44.4005,44.3447,44.3943,311300.0
2012-01-23 12:20:00,71.58,71.66,71.53,71.63,149400.0,44.3943,44.4439,44.3633,44.4253,149400.0
2012-01-23 12:30:00,71.62,71.63,71.51,71.6,162300.0,44.4191,44.4253,44.3509,44.4067,162300.0
2012-01-23 12:40:00,71.61,71.77,71.59,71.68,240000.0,44.4129,44.5122,44.4005,44.4563,240000.0
2012-01-23 12:50:00,71.68,71.73,71.62,71.62,85500.0,44.4563,44.4873,44.4191,44.4191,85500.0
2012-01-23 13:00:00,71.62,71.8,71.62,71.78,152800.0,44.4191,44.5308,44.4191,44.5184,152800.0
2012-01-23 13:10:00,71.78,71.83,71.71,71.74,95200.0,44.5184,44.5494,44.4749,44.4935,95200.0
2012-01-23 13:20:00,71.75,71.84,71.75,71.84,113100.0,44.4997,44.5556,44.4997,44.5556,113100.0
2012-01-23 13:30:00,71.84,71.92,71.78,71.82,214800.0,44.5556,44.6052,44.5184,44.5432,214800.0
2012-01-23 13:40:00,71.83,71.89,71.81,71.87,177300.0,44.5494,44.5866,44.537,44.5742,177300.0
2012-01-23 13:50:00,71.87,71.98,71.82,71.96,172000.0,44.5742,44.6424,44.5432,44.63,172000.0
2012-01-23 14:00:00,71.96,71.99,71.91,71.99,141500.0,44.63,44.6486,44.599,44.6486,141500.0
2012-01-23 14:10:00,71.99,72.02,71.85,71.88,120600.0,44.6486,44.6672,44.5618,44.5804,120600.0
2012-01-23 14:20:00,71.9,71.93,71.85,71.91,162800.0,44.5928,44.6114,44.5618,44.599,162800.0
2012-01-23 14:30:00,71.9,71.98,71.86,71.93,102200.0,44.5928,44.6424,44.568,44.6114,102200.0
2012-01-23 14:40:00,71.93,71.97,71.8,71.85,236400.0,44.6114,44.6362,44.5308,44.5618,236400.0
2012-01-23 14:50:00,71.84,72.04,71.82,72.02,157400.0,44.5556,44.6796,44.5432,44.6672,157400.0
2012-01-23 15:00:00,72.03,72.12,71.97,72.05,349600.0,44.6734,44.7292,44.6362,44.6858,349600.0
2012-01-23 15:10:00,72.06,72.14,72.01,72.09,230200.0,44.692,44.7416,44.661,44.7106,230200.0
2012-01-23 15:20:00,72.08,72.12,72.03,72.06,183200.0,44.7044,44.7292,44.6734,44.692,183200.0
2012-01-23 15:30:00,72.07,72.09,72.02,72.04,191600.0,44.6982,44.7106,44.6672,44.6796,191600.0
2012-01-23 15:40:00,72.04,72.15,72.03,72.08,424600.0,44.6796,44.7478,44.6734,44.7044,424600.0
2012-01-23 15:50:00,72.07,72.11,71.94,71.96,836500.0,44.6982,44.723,44.6176,44.63,836500.0
2012-01-24 09:30:00,71.32,71.33,71.08,71.17,406000.0,44.2331,44.2393,44.0842,44.14,406000.0
2012-01-24 09:40:00,71.17,71.23,71.03,71.19,452500.0,44.14,44.1772,44.0532,44.1524,452500.0
2012-01-24 09:50:00,71.17,71.23,71.04,71.11,335300.0,44.14,44.1772,44.0594,44.1028,335300.0
2012-01-24 10:00:00,71.12,71.29,71.03,71.21,547100.0,44.109,44.2145,44.0532,44.1648,547100.0
2012-01-24 10:10:00,71.2,71.43,71.17,71.36,485400.0,44.1586,44.3013,44.14,44.2579,485400.0
2012-01-24 10:20:00,71.34,71.37,71.18,71.23,183300.0,44.2455,44.2641,44.1462,44.1772,183300.0
2012-01-24 10:30:00,71.23,71.43,71.18,71.37,219000.0,44.1772,44.3013,44.1462,44.2641,219000.0
2012-01-24 10:40:00,71.36,71.48,71.36,71.48,280800.0,44.2579,44.3323,44.2579,44.3323,280800.0
2012-01-24 10:50:00,71.48,71.52,71.37,71.41,265000.0,44.3323,44.3571,44.2641,44.2889,265000.0
2012-01-24 11:00:00,71.42,71.46,71.3,71.42,192200.0,44.2951,44.3199,44.2207,44.2951,192200.0
2012-01-24 11:10:00,71.42,71.55,71.4,71.41,198500.0,44.2951,44.3757,44.2827,44.2889,198500.0
2012-01-24 11:20:00,71.4,71.46,71.37,71.44,263100.0,44.2827,44.3199,44.2641,44.3075,263100.0
2012-01-24 11:30:00,71.45,71.47,71.34,71.37,278100.0,44.3137,44.3261,44.2455,44.2641,278100.0
2012-01-24 11:40:00,71.38,71.43,71.32,71.34,156600.0,44.2703,44.3013,44.2331,44.2455,156600.0
2012-01-24 11:50:00,71.34,71.44,71.34,71.37,130800.0,44.2455,44.3075,44.2455,44.2641,130800.0
2012-01-24 12:00:00,71.37,71.53,71.36,71.53,717600.0,44.2641,44.3633,44.2579,44.3633,717600.0
2012-01-24 12:10:00,71.52,71.55,71.46,71.46,156300.0,44.3571,44.3757,44.3199,44.3199,156300.0
2012-01-24 12:20:00,71.46,71.5,71.45,71.49,82500.0,44.3199,44.3447,44.3137,44.3385,82500.0
2012-01-24 12:30:00,71.5,71.63,71.49,71.52,206900.0,44.3447,44.4253,44.3385,44.3571,206900.0
2012-01-24 12:40:00,71.51,71.55,71.49,71.54,63500.0,44.3509,44.3757,44.3385,44.3695,63500.0
2012-01-24 12:50:00,71.54,71.65,71.54,71.65,66700.0,44.3695,44.4377,44.3695,44.4377,66700.0
2012-01-24 13:00:00,71.65,71.7,71.61,71.67,338600.0,44.4377,44.4687,44.4129,44.4501,338600.0
2012-01-24 13:10:00,71.67,71.67,71.5,71.5,132100.0,44.4501,44.4501,44.3447,44.3447,132100.0
2012-01-24 13:20:00,71.5,71.5,71.43,71.47,192300.0,44.3447,44.3447,44.3013,44.3261,192300.0
2012-01-24 13:30:00,71.47,71.53,71.46,71.5,61900.0,44.3261,44.3633,44.3199,44.3447,61900.0
2012-01-24 13:40:00,71.5,71.6,71.5,71.6,183300.0,44.3447,44.4067,44.3447,44.4067,183300.0
2012-01-24 13:50:00,71.6,71.61,71.52,71.58,171500.0,44.4067,44.4129,44.3571,44.3943,171500.0
2012-01-24 14:00:00,71.58,71.68,71.58,71.58,261500.0,44.3943,44.4563,44.3943,44.3943,261500.0
2012-01-24 14:10:00,71.58,71.61,71.55,71.58,66100.0,44.3943,44.4129,44.3757,44.3943,66100.0
2012-01-24 14:20:00,71.58,71.6,71.52,71.6,157800.0,44.3943,44.4067,44.3571,44.4067,157800.0
2012-01-24 14:30:00,71.6,71.6,71.52,71.59,336500.0,44.4067,44.4067,44.3571,44.4005,336500.0
2012-01-24 14:40:00,71.58,71.67,71.57,71.58,200100.0,44.3943,44.4501,44.3881,44.3943,200100.0
2012-01-24 14:50:00,71.59,71.67,71.57,71.63,203700.0,44.4005,44.4501,44.3881,44.4253,203700.0
2012-01-24 15:00:00,71.64,71.66,71.61,71.66,100000.0,44.4315,44.4439,44.4129,44.4439,100000.0
2012-01-24 15:10:00,71.66,71.73,71.64,71.7,191300.0,44.4439,44.4873,44.4315,44.4687,191300.0
2012-01-24 15:20:00,71.7,71.76,71.69,71.75,186900.0,44.4687,44.506,44.4625,44.4997,186900.0
2012-01-24 15:30:00,71.75,71.79,71.72,71.72,212100.0,44.4997,44.5246,44.4811,44.4811,212100.0
2012-01-24 15:40:00,71.72,71.73,71.64,71.68,410400.0,44.4811,44.4873,44.4315,44.4563,410400.0
2012-01-24 15:50:00,71.69,71.78,71.69,71.76,887100.0,44.4625,44.5184,44.4625,44.506,887100.0
2012-01-25 09:30:00,71.63,71.64,70.95,70.95,480300.0,44.4253,44.4315,44.0036,44.0036,480300.0
2012-01-25 09:40:00,70.95,71.15,70.84,70.92,863000.0,44.0036,44.1276,43.9354,43.985,863000.0
2012-01-25 09:50:00,70.91,71.11,70.77,70.8,544100.0,43.9788,44.1028,43.8919,43.9106,544100.0
2012-01-25 10:00:00,70.79,71.0,70.71,70.97,611200.0,43.9044,44.0346,43.8547,44.016,611200.0
2012-01-25 10:10:00,70.97,71.05,70.95,71.04,246200.0,44.016,44.0656,44.0036,44.0594,246200.0
2012-01-25 10:20:00,71.04,71.09,70.95,71.03,193300.0,44.0594,44.0904,44.0036,44.0532,193300.0
2012-01-25 10:30:00,71.03,71.05,70.9,71.04,426800.0,44.0532,44.0656,43.9726,44.0594,426800.0
2012-01-25 10:40:00,71.05,71.08,70.98,71.05,198700.0,44.0656,44.0842,44.0222,44.0656,198700.0
2012-01-25 10:50:00,71.06,71.17,70.99,71.12,249600.0,44.0718,44.14,44.0284,44.109,249600.0
2012-01-25 11:00:00,71.12,71.17,71.08,71.13,315300.0,44.109,44.14,44.0842,44.1152,315300.0
2012-01-25 11:10:00,71.12,71.29,71.12,71.24,314600.0,44.109,44.2145,44.109,44.1834,314600.0
2012-01-25 11:20:00,71.24,71.41,71.24,71.39,381100.0,44.1834,44.2889,44.1834,44.2765,381100.0
2012-01-25 11:30:00,71.39,71.39,71.24,71.31,594800.0,44.2765,44.2765,44.1834,44.2269,594800.0
2012-01-25 11:40:00,71.31,71.37,71.13,71.17,407900.0,44.2269,44.2641,44.1152,44.14,407900.0
2012-01-25 11:50:00,71.18,71.23,71.12,71.23,197900.0,44.1462,44.1772,44.109,44.1772,197900.0
2012-01-25 12:00:00,71.23,71.23,71.05,71.06,229100.0,44.1772,44.1772,44.0656,44.0718,229100.0
2012-01-25 12:10:00,71.05,71.06,70.94,70.95,551400.0,44.0656,44.0718,43.9974,44.0036,551400.0
2012-01-25 12:20:00,70.96,71.4,70.91,71.26,449900.0,44.0098,44.2827,43.9788,44.1958,449900.0
2012-01-25 12:30:00,71.26,71.6,71.01,71.44,713000.0,44.1958,44.4067,44.0408,44.3075,713000.0
2012-01-25 12:40:00,71.44,71.51,71.26,71.48,656700.0,44.3075,44.3509,44.1958,44.3323,656700.0
2012-01-25 12:50:00,71.48,71.62,71.35,71.55,843100.0,44.3323,44.4191,44.2517,44.3757,843100.0
2012-01-25 13:00:00,71.55,71.92,71.53,71.88,485800.0,44.3757,44.6052,44.3633,44.5804,485800.0
2012-01-25 13:10:00,71.88,72.08,71.77,71.97,278400.0,44.5804,44.7044,44.5122,44.6362,278400.0
2012-01-25 13:20:00,71.97,72.03,71.92,71.97,274600.0,44.6362,44.6734,44.6052,44.6362,274600.0
2012-01-25 13:30:00,71.98,72.16,71.93,72.14,287500.0,44.6424,44.754,44.6114,44.7416,287500.0
2012-01-25 13:40:00,72.15,72.29,72.12,72.19,250300.0,44.7478,44.8347,44.7292,44.7726,250300.0
2012-01-25 13:50:00,72.2,72.28,72.12,72.26,366500.0,44.7788,44.8285,44.7292,44.8161,366500.0
2012-01-25 14:00:00,72.25,72.27,71.9,71.99,460700.0,44.8099,44.8223,44.5928,44.6486,460700.0
2012-01-25 14:10:00,71.98,72.01,71.83,72.0,215700.0,44.6424,44.661,44.5494,44.6548,215700.0
2012-01-25 14:20:00,72.0,72.04,71.82,71.89,464100.0,44.6548,44.6796,44.5432,44.5866,464100.0
2012-01-25 14:30:00,71.88,72.08,71.88,71.98,362800.0,44.5804,44.7044,44.5804,44.6424,362800.0
2012-01-25 14:40:00,71.99,72.22,71.93,72.19,384500.0,44.6486,44.7912,44.6114,44.7726,384500.0
2012-01-25 14:50:00,72.19,72.35,72.17,72.29,702200.0,44.7726,44.8719,44.7602,44.8347,702200.0
2012-01-25 15:00:00,72.29,72.33,72.2,72.25,408300.0,44.8347,44.8595,44.7788,44.8099,408300.0
2012-01-25 15:10:00,72.25,72.37,72.21,72.36,358700.0,44.8099,44.8843,44.785,44.8781,358700.0
2012-01-25 15:20:00,72.35,72.62,72.35,72.54,559600.0,44.8719,45.0393,44.8719,44.9897,559600.0
2012-01-25 15:30:00,72.55,72.74,72.55,72.72,545700.0,44.9959,45.1138,44.9959,45.1013,545700.0
2012-01-25 15:40:00,72.71,72.86,72.7,72.81,892900.0,45.0951,45.1882,45.0889,45.1572,892900.0
2012-01-25 15:50:00,72.82,72.83,72.67,72.67,1492600.0,45.1634,45.1696,45.0703,45.0703,1492600.0
2012-01-26 09:30:00,73.07,73.15,72.86,72.98,564900.0,45.3184,45.368,45.1882,45.2626,564900.0
2012-01-26 09:40:00,72.98,73.16,72.96,73.1,585200.0,45.2626,45.3742,45.2502,45.337,585200.0
2012-01-26 09:50:00,73.09,73.12,72.84,73.06,528200.0,45.3308,45.3494,45.1758,45.3122,528200.0
2012-01-26 10:00:00,73.04,73.04,72.66,72.71,585300.0,45.2998,45.2998,45.0641,45.0951,585300.0
2012-01-26 10:10:00,72.7,72.72,72.51,72.55,436200.0,45.0889,45.1013,44.9711,44.9959,436200.0
2012-01-26 10:20:00,72.53,72.54,72.36,72.4,387100.0,44.9835,44.9897,44.8781,44.9029,387100.0
2012-01-26 10:30:00,72.4,72.57,72.29,72.37,513500.0,44.9029,45.0083,44.8347,44.8843,513500.0
2012-01-26 10:40:00,72.37,72.48,72.27,72.33,336700.0,44.8843,44.9525,44.8223,44.8595,336700.0
2012-01-26 10:50:00,72.34,72.56,72.32,72.32,302500.0,44.8657,45.0021,44.8533,44.8533,302500.0
2012-01-26 11:00:00,72.34,72.55,72.3,72.43,352600.0,44.8657,44.9959,44.8409,44.9215,352600.0
2012-01-26 11:10:00,72.44,72.59,72.42,72.5,272600.0,44.9277,45.0207,44.9153,44.9649,272600.0
2012-01-26 11:20:00,72.5,72.53,72.44,72.49,143900.0,44.9649,44.9835,44.9277,44.9587,143900.0
2012-01-26 11:30:00,72.5,72.54,72.43,72.44,226400.0,44.9649,44.9897,44.9215,44.9277,226400.0
2012-01-26 11:40:00,72.44,72.49,72.32,72.37,234900.0,44.9277,44.9587,44.8533,44.8843,234900.0
2012-01-26 11:50:00,72.38,72.47,72.23,72.23,220900.0,44.8905,44.9463,44.7974,44.7974,220900.0
2012-01-26 12:00:00,72.23,72.28,72.15,72.19,204200.0,44.7974,44.8285,44.7478,44.7726,204200.0
2012-01-26 12:10:00,72.18,72.22,71.98,72.1,249400.0,44.7664,44.7912,44.6424,44.7168,249400.0
2012-01-26 12:20:00,72.09,72.2,72.05,72.17,153800.0,44.7106,44.7788,44.6858,44.7602,153800.0
2012-01-26 12:30:00,72.18,72.22,72.1,72.1,158700.0,44.7664,44.7912,44.7168,44.7168,158700.0
2012-01-26 12:40:00,72.11,72.16,72.07,72.12,129100.0,44.723,44.754,44.6982,44.7292,129100.0
2012-01-26 12:50:00,72.11,72.26,72.11,72.26,251900.0,44.723,44.8161,44.723,44.8161,251900.0
2012-01-26 13:00:00,72.25,72.29,72.19,72.21,260100.0,44.8099,44.8347,44.7726,44.785,260100.0
2012-01-26 13:10:00,72.2,72.42,72.18,72.33,134200.0,44.7788,44.9153,44.7664,44.8595,134200.0
2012-01-26 13:20:00,72.33,72.37,72.29,72.3,145900.0,44.8595,44.8843,44.8347,44.8409,145900.0
2012-01-26 13:30:00,72.3,72.33,72.05,72.1,200300.0,44.8409,44.8595,44.6858,44.7168,200300.0
2012-01-26 13:40:00,72.1,72.17,72.02,72.16,279000.0,44.7168,44.7602,44.6672,44.754,279000.0
2012-01-26 13:50:00,72.16,72.2,72.09,72.15,190300.0,44.754,44.7788,44.7106,44.7478,190300.0
2012-01-26 14:00:00,72.14,72.14,71.96,72.02,165000.0,44.7416,44.7416,44.63,44.6672,165000.0
2012-01-26 14:10:00,72.02,72.05,71.85,71.89,377500.0,44.6672,44.6858,44.5618,44.5866,377500.0
2012-01-26 14:20:00,71.89,71.89,71.64,71.75,1070800.0,44.5866,44.5866,44.4315,44.4997,1070800.0
2012-01-26 14:30:00,71.76,71.85,71.68,71.71,290800.0,44.506,44.5618,44.4563,44.4749,290800.0
2012-01-26 14:40:00,71.71,71.87,71.58,71.83,798600.0,44.4749,44.5742,44.3943,44.5494,798600.0
2012-01-26 14:50:00,71.82,71.9,71.73,71.75,322300.0,44.5432,44.5928,44.4873,44.4997,322300.0
2012-01-26 15:00:00,71.74,71.75,71.55,71.63,542700.0,44.4935,44.4997,44.3757,44.4253,542700.0
2012-01-26 15:10:00,71.64,71.74,71.57,71.64,373500.0,44.4315,44.4935,44.3881,44.4315,373500.0
2012-01-26 15:20:00,71.64,71.64,71.35,71.39,558900.0,44.4315,44.4315,44.2517,44.2765,558900.0
2012-01-26 15:30:00,71.38,71.64,71.38,71.62,382700.0,44.2703,44.4315,44.2703,44.4191,382700.0
2012-01-26 15:40:00,71.63,71.8,71.62,71.75,716700.0,44.4253,44.5308,44.4191,44.4997,716700.0
2012-01-26 15:50:00,71.73,71.75,71.54,71.65,1575200.0,44.4873,44.4997,44.3695,44.4377,1575200.0
2012-01-27 09:30:00,71.31,71.65,71.2,71.37,433200.0,44.2269,44.4377,44.1586,44.2641,433200.0
2012-01-27 09:40:00,71.38,71.54,71.3,71.39,490100.0,44.2703,44.3695,44.2207,44.2765,490100.0
2012-01-27 09:50:00,71.38,71.65,71.35,71.52,351300.0,44.2703,44.4377,44.2517,44.3571,351300.0
2012-01-27 10:00:00,71.54,71.59,71.24,71.43,392400.0,44.3695,44.4005,44.1834,44.3013,392400.0
2012-01-27 10:10:00,71.43,71.53,71.27,71.32,278900.0,44.3013,44.3633,44.202,44.2331,278900.0
2012-01-27 10:20:00,71.33,71.57,71.29,71.53,244000.0,44.2393,44.3881,44.2145,44.3633,244000.0
2012-01-27 10:30:00,71.54,71.62,71.32,71.42,355600.0,44.3695,44.4191,44.2331,44.2951,355600.0
2012-01-27 10:40:00,71.44,71.48,71.26,71.34,777500.0,44.3075,44.3323,44.1958,44.2455,777500.0
2012-01-27 10:50:00,71.33,71.42,71.26,71.36,134800.0,44.2393,44.2951,44.1958,44.2579,134800.0
2012-01-27 11:00:00,71.38,71.42,71.22,71.27,239600.0,44.2703,44.2951,44.171,44.202,239600.0
2012-01-27 11:10:00,71.27,71.4,71.21,71.36,224400.0,44.202,44.2827,44.1648,44.2579,224400.0
2012-01-27 11:20:00,71.37,71.47,71.32,71.42,281000.0,44.2641,44.3261,44.2331,44.2951,281000.0
2012-01-27 11:30:00,71.41,71.43,71.22,71.33,280000.0,44.2889,44.3013,44.171,44.2393,280000.0
2012-01-27 11:40:00,71.32,71.38,71.24,71.3,207600.0,44.2331,44.2703,44.1834,44.2207,207600.0
2012-01-27 11:50:00,71.3,71.47,71.27,71.41,186800.0,44.2207,44.3261,44.202,44.2889,186800.0
2012-01-27 12:00:00,71.41,71.54,71.23,71.31,136400.0,44.2889,44.3695,44.1772,44.2269,136400.0
2012-01-27 12:10:00,71.3,71.36,71.21,71.33,241600.0,44.2207,44.2579,44.1648,44.2393,241600.0
2012-01-27 12:20:00,71.32,71.42,71.32,71.38,106200.0,44.2331,44.2951,44.2331,44.2703,106200.0
2012-01-27 12:30:00,71.38,71.48,71.3,71.45,108800.0,44.2703,44.3323,44.2207,44.3137,108800.0
2012-01-27 12:40:00,71.46,71.51,71.4,71.44,60900.0,44.3199,44.3509,44.2827,44.3075,60900.0
2012-01-27 12:50:00,71.45,71.45,71.26,71.31,84100.0,44.3137,44.3137,44.1958,44.2269,84100.0
2012-01-27 13:00:00,71.31,71.48,71.26,71.47,76700.0,44.2269,44.3323,44.1958,44.3261,76700.0
2012-01-27 13:10:00,71.48,71.58,71.38,71.54,106000.0,44.3323,44.3943,44.2703,44.3695,106000.0
2012-01-27 13:20:00,71.53,71.54,71.42,71.44,89700.0,44.3633,44.3695,44.2951,44.3075,89700.0
2012-01-27 13:30:00,71.42,71.59,71.41,71.55,70200.0,44.2951,44.4005,44.2889,44.3757,70200.0
2012-01-27 13:40:00,71.55,71.6,71.54,71.56,59300.0,44.3757,44.4067,44.3695,44.3819,59300.0
2012-01-27 13:50:00,71.55,71.6,71.52,71.58,134800.0,44.3757,44.4067,44.3571,44.3943,134800.0
2012-01-27 14:00:00,71.59,71.63,71.52,71.54,151200.0,44.4005,44.4253,44.3571,44.3695,151200.0
2012-01-27 14:10:00,71.54,71.56,71.45,71.5,235300.0,44.3695,44.3819,44.3137,44.3447,235300.0
2012-01-27 14:20:00,71.49,71.5,71.43,71.48,127500.0,44.3385,44.3447,44.3013,44.3323,127500.0
2012-01-27 14:30:00,71.46,71.52,71.43,71.52,107100.0,44.3199,44.3571,44.3013,44.3571,107100.0
2012-01-27 14:40:00,71.52,71.55,71.48,71.55,88600.0,44.3571,44.3757,44.3323,44.3757,88600.0
2012-01-27 14:50:00,71.54,71.62,71.51,71.61,142800.0,44.3695,44.4191,44.3509,44.4129,142800.0
2012-01-27 15:00:00,71.6,71.64,71.56,71.62,151500.0,44.4067,44.4315,44.3819,44.4191,151500.0
2012-01-27 15:10:00,71.61,71.72,71.59,71.71,129100.0,44.4129,44.4811,44.4005,44.4749,129100.0
2012-01-27 15:20:00,71.7,71.79,71.68,71.76,207100.0,44.4687,44.5246,44.4563,44.506,207100.0
2012-01-27 15:30:00,71.76,71.77,71.64,71.73,204800.0,44.506,44.5122,44.4315,44.4873,204800.0
2012-01-27 15:40:00,71.73,71.73,71.56,71.59,422400.0,44.4873,44.4873,44.3819,44.4005,422400.0
2012-01-27 15:50:00,71.59,71.65,71.45,71.48,540400.0,44.4005,44.4377,44.3137,44.3323,540400.0
2012-01-30 09:30:00,70.69,70.78,70.34,70.46,686900.0,43.8423,43.8981,43.6253,43.6997,686900.0
2012-01-30 09:40:00,70.46,70.51,70.29,70.3,443400.0,43.6997,43.7307,43.5942,43.6005,443400.0
2012-01-30 09:50:00,70.29,70.45,70.2,70.39,589900.0,43.5942,43.6935,43.5384,43.6563,589900.0
2012-01-30 10:00:00,70.39,70.4,70.17,70.25,345100.0,43.6563,43.6625,43.5198,43.5694,345100.0
2012-01-30 10:10:00,70.25,70.26,70.13,70.2,315500.0,43.5694,43.5756,43.495,43.5384,315500.0
2012-01-30 10:20:00,70.21,70.33,70.18,70.2,287500.0,43.5446,43.6191,43.526,43.5384,287500.0
2012-01-30 10:30:00,70.19,70.39,70.17,70.35,345000.0,43.5322,43.6563,43.5198,43.6315,345000.0
2012-01-30 10:40:00,70.36,70.5,70.3,70.47,325800.0,43.6377,43.7245,43.6005,43.7059,325800.0
2012-01-30 10:50:00,70.48,70.57,70.45,70.53,425500.0,43.7121,43.7679,43.6935,43.7431,425500.0
2012-01-30 11:00:00,70.53,70.75,70.53,70.66,628900.0,43.7431,43.8795,43.7431,43.8237,628900.0
2012-01-30 11:10:00,70.67,70.72,70.55,70.65,268100.0,43.8299,43.8609,43.7555,43.8175,268100.0
2012-01-30 11:20:00,70.65,70.67,70.61,70.61,190400.0,43.8175,43.8299,43.7927,43.7927,190400.0
2012-01-30 11:30:00,70.61,70.8,70.59,70.74,356000.0,43.7927,43.9106,43.7803,43.8733,356000.0
2012-01-30 11:40:00,70.75,70.76,70.54,70.55,462700.0,43.8795,43.8857,43.7493,43.7555,462700.0
2012-01-30 11:50:00,70.55,70.6,70.49,70.56,219000.0,43.7555,43.7865,43.7183,43.7617,219000.0
2012-01-30 12:00:00,70.55,70.63,70.55,70.6,97100.0,43.7555,43.8051,43.7555,43.7865,97100.0
2012-01-30 12:10:00,70.6,70.63,70.55,70.61,128900.0,43.7865,43.8051,43.7555,43.7927,128900.0
2012-01-30 12:20:00,70.61,70.65,70.56,70.6,167000.0,43.7927,43.8175,43.7617,43.7865,167000.0
2012-01-30 12:30:00,70.61,70.65,70.55,70.6,79900.0,43.7927,43.8175,43.7555,43.7865,79900.0
2012-01-30 12:40:00,70.6,70.64,70.5,70.55,185300.0,43.7865,43.8113,43.7245,43.7555,185300.0
2012-01-30 12:50:00,70.55,70.57,70.49,70.55,68400.0,43.7555,43.7679,43.7183,43.7555,68400.0
2012-01-30 13:00:00,70.55,70.58,70.49,70.49,116800.0,43.7555,43.7741,43.7183,43.7183,116800.0
2012-01-30 13:10:00,70.5,70.57,70.47,70.56,147600.0,43.7245,43.7679,43.7059,43.7617,147600.0
2012-01-30 13:20:00,70.55,70.65,70.55,70.65,103500.0,43.7555,43.8175,43.7555,43.8175,103500.0
2012-01-30 13:30:00,70.64,70.77,70.61,70.76,205400.0,43.8113,43.8919,43.7927,43.8857,205400.0
2012-01-30 13:40:00,70.76,70.88,70.75,70.85,323500.0,43.8857,43.9602,43.8795,43.9416,323500.0
2012-01-30 13:50:00,70.86,70.86,70.76,70.83,164800.0,43.9478,43.9478,43.8857,43.9292,164800.0
2012-01-30 14:00:00,70.83,70.87,70.77,70.85,173500.0,43.9292,43.954,43.8919,43.9416,173500.0
2012-01-30 14:10:00,70.85,71.03,70.85,71.0,294800.0,43.9416,44.0532,43.9416,44.0346,294800.0
2012-01-30 14:20:00,71.0,71.03,70.95,71.01,160900.0,44.0346,44.0532,44.0036,44.0408,160900.0
2012-01-30 14:30:00,71.01,71.04,70.98,71.03,180400.0,44.0408,44.0594,44.0222,44.0532,180400.0
2012-01-30 14:40:00,71.03,71.16,71.03,71.06,363700.0,44.0532,44.1338,44.0532,44.0718,363700.0
2012-01-30 14:50:00,71.07,71.08,70.99,71.04,200200.0,44.078,44.0842,44.0284,44.0594,200200.0
2012-01-30 15:00:00,71.04,71.04,70.93,70.97,145700.0,44.0594,44.0594,43.9912,44.016,145700.0
2012-01-30 15:10:00,70.97,71.06,70.96,71.02,499800.0,44.016,44.0718,44.0098,44.047,499800.0
2012-01-30 15:20:00,71.02,71.08,70.97,71.07,194900.0,44.047,44.0842,44.016,44.078,194900.0
2012-01-30 15:30:00,71.07,71.13,70.93,70.98,383300.0,44.078,44.1152,43.9912,44.0222,383300.0
2012-01-30 15:40:00,70.98,71.15,70.92,71.14,543500.0,44.0222,44.1276,43.985,44.1214,543500.0
2012-01-30 15:50:00,71.14,71.18,71.07,71.16,657300.0,44.1214,44.1462,44.078,44.1338,657300.0
2012-01-31 09:30:00,71.69,71.72,71.46,71.61,340700.0,44.4625,44.4811,44.3199,44.4129,340700.0
2012-01-31 09:40:00,71.61,71.62,71.2,71.25,359100.0,44.4129,44.4191,44.1586,44.1896,359100.0
2012-01-31 09:50:00,71.25,71.38,71.2,71.28,298100.0,44.1896,44.2703,44.1586,44.2083,298100.0
2012-01-31 10:00:00,71.28,71.35,70.77,70.86,679900.0,44.2083,44.2517,43.8919,43.9478,679900.0
2012-01-31 10:10:00,70.86,70.95,70.71,70.76,889100.0,43.9478,44.0036,43.8547,43.8857,889100.0
2012-01-31 10:20:00,70.76,71.01,70.76,70.88,646400.0,43.8857,44.0408,43.8857,43.9602,646400.0
2012-01-31 10:30:00,70.89,70.93,70.65,70.7,208200.0,43.9664,43.9912,43.8175,43.8485,208200.0
2012-01-31 10:40:00,70.7,70.77,70.58,70.66,246800.0,43.8485,43.8919,43.7741,43.8237,246800.0
2012-01-31 10:50:00,70.65,70.68,70.5,70.66,279200.0,43.8175,43.8361,43.7245,43.8237,279200.0
2012-01-31 11:00:00,70.66,70.76,70.55,70.62,228600.0,43.8237,43.8857,43.7555,43.7989,228600.0
2012-01-31 11:10:00,70.62,70.62,70.36,70.46,691200.0,43.7989,43.7989,43.6377,43.6997,691200.0
2012-01-31 11:20:00,70.47,70.57,70.42,70.47,707600.0,43.7059,43.7679,43.6749,43.7059,707600.0
2012-01-31 11:30:00,70.47,70.51,70.37,70.5,299300.0,43.7059,43.7307,43.6439,43.7245,299300.0
2012-01-31 11:40:00,70.49,70.54,70.42,70.46,224000.0,43.7183,43.7493,43.6749,43.6997,224000.0
2012-01-31 11:50:00,70.46,70.53,70.34,70.48,347900.0,43.6997,43.7431,43.6253,43.7121,347900.0
2012-01-31 12:00:00,70.47,70.54,70.44,70.52,366700.0,43.7059,43.7493,43.6873,43.7369,366700.0
2012-01-31 12:10:00,70.52,70.69,70.52,70.67,143300.0,43.7369,43.8423,43.7369,43.8299,143300.0
2012-01-31 12:20:00,70.67,70.74,70.64,70.69,114300.0,43.8299,43.8733,43.8113,43.8423,114300.0
2012-01-31 12:30:00,70.7,70.81,70.69,70.78,138800.0,43.8485,43.9168,43.8423,43.8981,138800.0
2012-01-31 12:40:00,70.79,70.83,70.71,70.79,94300.0,43.9044,43.9292,43.8547,43.9044,94300.0
2012-01-31 12:50:00,70.79,70.92,70.79,70.84,228300.0,43.9044,43.985,43.9044,43.9354,228300.0
2012-01-31 13:00:00,70.83,70.92,70.83,70.9,209400.0,43.9292,43.985,43.9292,43.9726,209400.0
2012-01-31 13:10:00,70.89,70.94,70.88,70.9,135100.0,43.9664,43.9974,43.9602,43.9726,135100.0
2012-01-31 13:20:00,70.89,70.98,70.89,70.96,101300.0,43.9664,44.0222,43.9664,44.0098,101300.0
2012-01-31 13:30:00,70.97,70.99,70.72,70.72,206000.0,44.016,44.0284,43.8609,43.8609,206000.0
2012-01-31 13:40:00,70.73,70.75,70.65,70.65,135300.0,43.8671,43.8795,43.8175,43.8175,135300.0
2012-01-31 13:50:00,70.64,70.7,70.57,70.64,112900.0,43.8113,43.8485,43.7679,43.8113,112900.0
2012-01-31 14:00:00,70.64,70.69,70.53,70.53,130300.0,43.8113,43.8423,43.7431,43.7431,130300.0
2012-01-31 14:10:00,70.54,70.74,70.53,70.74,111700.0,43.7493,43.8733,43.7431,43.8733,111700.0
2012-01-31 14:20:00,70.73,70.82,70.73,70.8,109200.0,43.8671,43.923,43.8671,43.9106,109200.0
2012-01-31 14:30:00,70.8,70.83,70.71,70.74,83600.0,43.9106,43.9292,43.8547,43.8733,83600.0
2012-01-31 14:40:00,70.74,70.77,70.64,70.68,100100.0,43.8733,43.8919,43.8113,43.8361,100100.0
2012-01-31 14:50:00,70.69,70.84,70.66,70.83,124200.0,43.8423,43.9354,43.8237,43.9292,124200.0
2012-01-31 15:00:00,70.83,70.85,70.66,70.84,266500.0,43.9292,43.9416,43.8237,43.9354,266500.0
2012-01-31 15:10:00,70.85,70.96,70.76,70.88,360200.0,43.9416,44.0098,43.8857,43.9602,360200.0
2012-01-31 15:20:00,70.89,70.93,70.8,70.88,290700.0,43.9664,43.9912,43.9106,43.9602,290700.0
2012-01-31 15:30:00,70.89,70.92,70.73,70.78,273100.0,43.9664,43.985,43.8671,43.8981,273100.0
2012-01-31 15:40:00,70.79,70.89,70.74,70.75,773200.0,43.9044,43.9664,43.8733,43.8795,773200.0
2012-01-31 15:50:00,70.75,70.78,70.63,70.68,1834700.0,43.8795,43.8981,43.8051,43.8361,1834700.0
2012-02-01 09:30:00,71.32,71.43,70.94,70.97,342000.0,44.2331,44.3013,43.9974,44.016,342000.0
2012-02-01 09:40:00,70.97,71.08,70.82,71.07,250500.0,44.016,44.0842,43.923,44.078,250500.0
2012-02-01 09:50:00,71.06,71.16,70.97,71.0,217200.0,44.0718,44.1338,44.016,44.0346,217200.0
2012-02-01 10:00:00,71.0,71.26,70.9,71.25,412600.0,44.0346,44.1958,43.9726,44.1896,412600.0
2012-02-01 10:10:00,71.26,71.38,71.21,71.23,458500.0,44.1958,44.2703,44.1648,44.1772,458500.0
2012-02-01 10:20:00,71.23,71.34,71.13,71.16,266000.0,44.1772,44.2455,44.1152,44.1338,266000.0
2012-02-01 10:30:00,71.16,71.17,71.0,71.05,374500.0,44.1338,44.14,44.0346,44.0656,374500.0
2012-02-01 10:40:00,71.06,71.13,71.02,71.04,344600.0,44.0718,44.1152,44.047,44.0594,344600.0
2012-02-01 10:50:00,71.05,71.09,71.0,71.08,263000.0,44.0656,44.0904,44.0346,44.0842,263000.0
2012-02-01 11:00:00,71.08,71.14,70.96,71.03,426400.0,44.0842,44.1214,44.0098,44.0532,426400.0
2012-02-01 11:10:00,71.03,71.09,70.92,70.95,205100.0,44.0532,44.0904,43.985,44.0036,205100.0
2012-02-01 11:20:00,70.96,71.06,70.94,71.05,220500.0,44.0098,44.0718,43.9974,44.0656,220500.0
2012-02-01 11:30:00,71.05,71.17,71.04,71.16,247700.0,44.0656,44.14,44.0594,44.1338,247700.0
2012-02-01 11:40:00,71.15,71.26,71.09,71.15,327400.0,44.1276,44.1958,44.0904,44.1276,327400.0
2012-02-01 11:50:00,71.15,71.2,71.13,71.15,244400.0,44.1276,44.1586,44.1152,44.1276,244400.0
2012-02-01 12:00:00,71.15,71.27,71.14,71.27,200000.0,44.1276,44.202,44.1214,44.202,200000.0
2012-02-01 12:10:00,71.26,71.34,71.2,71.3,171900.0,44.1958,44.2455,44.1586,44.2207,171900.0
2012-02-01 12:20:00,71.31,71.42,71.31,71.37,284000.0,44.2269,44.2951,44.2269,44.2641,284000.0
2012-02-01 12:30:00,71.37,71.45,71.36,71.43,109000.0,44.2641,44.3137,44.2579,44.3013,109000.0
2012-02-01 12:40:00,71.43,71.43,71.33,71.41,107100.0,44.3013,44.3013,44.2393,44.2889,107100.0
2012-02-01 12:50:00,71.41,71.44,71.35,71.38,88700.0,44.2889,44.3075,44.2517,44.2703,88700.0
2012-02-01 13:00:00,71.39,71.53,71.37,71.5,212900.0,44.2765,44.3633,44.2641,44.3447,212900.0
2012-02-01 13:10:00,71.5,71.57,71.49,71.54,154000.0,44.3447,44.3881,44.3385,44.3695,154000.0
2012-02-01 13:20:00,71.53,71.58,71.45,71.48,150800.0,44.3633,44.3943,44.3137,44.3323,150800.0
2012-02-01 13:30:00,71.49,71.54,71.43,71.5,228200.0,44.3385,44.3695,44.3013,44.3447,228200.0
2012-02-01 13:40:00,71.5,71.5,71.33,71.35,219000.0,44.3447,44.3447,44.2393,44.2517,219000.0
2012-02-01 13:50:00,71.36,71.37,71.27,71.3,332100.0,44.2579,44.2641,44.202,44.2207,332100.0
2012-02-01 14:00:00,71.3,71.33,71.24,71.26,273600.0,44.2207,44.2393,44.1834,44.1958,273600.0
2012-02-01 14:10:00,71.27,71.35,71.25,71.31,125400.0,44.202,44.2517,44.1896,44.2269,125400.0
2012-02-01 14:20:00,71.31,71.32,71.23,71.28,178100.0,44.2269,44.2331,44.1772,44.2083,178100.0
2012-02-01 14:30:00,71.28,71.32,71.23,71.25,124300.0,44.2083,44.2331,44.1772,44.1896,124300.0
2012-02-01 14:40:00,71.25,71.28,71.11,71.11,258600.0,44.1896,44.2083,44.1028,44.1028,258600.0
2012-02-01 14:50:00,71.11,71.23,71.09,71.21,253300.0,44.1028,44.1772,44.0904,44.1648,253300.0
2012-02-01 15:00:00,71.21,71.31,71.21,71.31,174200.0,44.1648,44.2269,44.1648,44.2269,174200.0
2012-02-01 15:10:00,71.3,71.39,71.24,71.24,263100.0,44.2207,44.2765,44.1834,44.1834,263100.0
2012-02-01 15:20:00,71.25,71.26,71.09,71.17,331700.0,44.1896,44.1958,44.0904,44.14,331700.0
2012-02-01 15:30:00,71.17,71.21,71.11,71.19,372500.0,44.14,44.1648,44.1028,44.1524,372500.0
2012-02-01 15:40:00,71.19,71.25,71.13,71.17,554100.0,44.1524,44.1896,44.1152,44.14,554100.0
2012-02-01 15:50:00,71.17,71.24,70.97,71.0,1860800.0,44.14,44.1834,44.016,44.0346,1860800.0
2012-02-02 09:30:00,71.08,71.38,71.08,71.32,382400.0,44.0842,44.2703,44.0842,44.2331,382400.0
2012-02-02 09:40:00,71.32,71.36,71.18,71.31,313000.0,44.2331,44.2579,44.1462,44.2269,313000.0
2012-02-02 09:50:00,71.31,71.42,71.12,71.42,331200.0,44.2269,44.2951,44.109,44.2951,331200.0
2012-02-02 10:00:00,71.42,71.57,71.38,71.53,551800.0,44.2951,44.3881,44.2703,44.3633,551800.0
2012-02-02 10:10:00,71.52,71.67,71.49,71.64,411600.0,44.3571,44.4501,44.3385,44.4315,411600.0
2012-02-02 10:20:00,71.64,71.65,71.47,71.5,539600.0,44.4315,44.4377,44.3261,44.3447,539600.0
2012-02-02 10:30:00,71.5,71.62,71.49,71.6,435500.0,44.3447,44.4191,44.3385,44.4067,435500.0
2012-02-02 10:40:00,71.6,71.71,71.58,71.69,946100.0,44.4067,44.4749,44.3943,44.4625,946100.0
2012-02-02 10:50:00,71.7,71.77,71.66,71.68,372900.0,44.4687,44.5122,44.4439,44.4563,372900.0
2012-02-02 11:00:00,71.68,71.78,71.66,71.71,202100.0,44.4563,44.5184,44.4439,44.4749,202100.0
2012-02-02 11:10:00,71.72,71.72,71.58,71.65,205600.0,44.4811,44.4811,44.3943,44.4377,205600.0
2012-02-02 11:20:00,71.66,71.71,71.62,71.67,379900.0,44.4439,44.4749,44.4191,44.4501,379900.0
2012-02-02 11:30:00,71.67,71.67,71.37,71.38,540500.0,44.4501,44.4501,44.2641,44.2703,540500.0
2012-02-02 11:40:00,71.39,71.4,71.3,71.4,731600.0,44.2765,44.2827,44.2207,44.2827,731600.0
2012-02-02 11:50:00,71.39,71.48,71.38,71.46,228900.0,44.2765,44.3323,44.2703,44.3199,228900.0
2012-02-02 12:00:00,71.45,71.51,71.35,71.39,252200.0,44.3137,44.3509,44.2517,44.2765,252200.0
2012-02-02 12:10:00,71.38,71.38,71.17,71.2,385200.0,44.2703,44.2703,44.14,44.1586,385200.0
2012-02-02 12:20:00,71.2,71.2,71.09,71.13,441900.0,44.1586,44.1586,44.0904,44.1152,441900.0
2012-02-02 12:30:00,71.13,71.13,70.87,70.88,187000.0,44.1152,44.1152,43.954,43.9602,187000.0
2012-02-02 12:40:00,70.88,71.09,70.86,71.08,183200.0,43.9602,44.0904,43.9478,44.0842,183200.0
2012-02-02 12:50:00,71.09,71.19,71.04,71.17,191700.0,44.0904,44.1524,44.0594,44.14,191700.0
2012-02-02 13:00:00,71.17,71.19,71.12,71.16,295500.0,44.14,44.1524,44.109,44.1338,295500.0
2012-02-02 13:10:00,71.16,71.28,71.16,71.25,331600.0,44.1338,44.2083,44.1338,44.1896,331600.0
2012-02-02 13:20:00,71.25,71.27,71.17,71.17,179300.0,44.1896,44.202,44.14,44.14,179300.0
2012-02-02 13:30:00,71.18,71.35,71.16,71.33,304400.0,44.1462,44.2517,44.1338,44.2393,304400.0
2012-02-02 13:40:00,71.32,71.42,71.3,71.4,258600.0,44.2331,44.2951,44.2207,44.2827,258600.0
2012-02-02 13:50:00,71.4,71.4,71.33,71.34,95300.0,44.2827,44.2827,44.2393,44.2455,95300.0
2012-02-02 14:00:00,71.35,71.38,71.3,71.34,104000.0,44.2517,44.2703,44.2207,44.2455,104000.0
2012-02-02 14:10:00,71.34,71.37,71.27,71.33,192800.0,44.2455,44.2641,44.202,44.2393,192800.0
2012-02-02 14:20:00,71.33,71.41,71.3,71.41,233100.0,44.2393,44.2889,44.2207,44.2889,233100.0
2012-02-02 14:30:00,71.4,71.47,71.4,71.45,117600.0,44.2827,44.3261,44.2827,44.3137,117600.0
2012-02-02 14:40:00,71.45,71.46,71.37,71.42,152600.0,44.3137,44.3199,44.2641,44.2951,152600.0
2012-02-02 14:50:00,71.42,71.45,71.34,71.43,206600.0,44.2951,44.3137,44.2455,44.3013,206600.0
2012-02-02 15:00:00,71.44,71.49,71.4,71.44,260600.0,44.3075,44.3385,44.2827,44.3075,260600.0
2012-02-02 15:10:00,71.44,71.53,71.44,71.48,265300.0,44.3075,44.3633,44.3075,44.3323,265300.0
2012-02-02 15:20:00,71.48,71.54,71.45,71.49,156000.0,44.3323,44.3695,44.3137,44.3385,156000.0
2012-02-02 15:30:00,71.49,71.63,71.47,71.61,264500.0,44.3385,44.4253,44.3261,44.4129,264500.0
2012-02-02 15:40:00,71.61,71.62,71.46,71.46,622300.0,44.4129,44.4191,44.3199,44.3199,622300.0
2012-02-02 15:50:00,71.47,71.51,71.43,71.48,859400.0,44.3261,44.3509,44.3013,44.3323,859400.0
2012-02-03 09:30:00,72.44,72.5,72.12,72.13,973000.0,44.9277,44.9649,44.7292,44.7354,973000.0
2012-02-03 09:40:00,72.13,72.26,72.13,72.22,765800.0,44.7354,44.8161,44.7354,44.7912,765800.0
2012-02-03 09:50:00,72.22,72.22,72.03,72.11,290100.0,44.7912,44.7912,44.6734,44.723,290100.0
2012-02-03 10:00:00,72.13,72.32,72.07,72.32,537700.0,44.7354,44.8533,44.6982,44.8533,537700.0
2012-02-03 10:10:00,72.32,72.35,72.26,72.29,339900.0,44.8533,44.8719,44.8161,44.8347,339900.0
2012-02-03 10:20:00,72.29,72.34,72.17,72.18,253600.0,44.8347,44.8657,44.7602,44.7664,253600.0
2012-02-03 10:30:00,72.19,72.36,72.17,72.31,261400.0,44.7726,44.8781,44.7602,44.8471,261400.0
2012-02-03 10:40:00,72.31,72.31,72.19,72.3,210200.0,44.8471,44.8471,44.7726,44.8409,210200.0
2012-02-03 10:50:00,72.3,72.36,72.26,72.27,123600.0,44.8409,44.8781,44.8161,44.8223,123600.0
2012-02-03 11:00:00,72.26,72.31,72.21,72.26,333400.0,44.8161,44.8471,44.785,44.8161,333400.0
2012-02-03 11:10:00,72.27,72.36,72.27,72.35,122000.0,44.8223,44.8781,44.8223,44.8719,122000.0
2012-02-03 11:20:00,72.35,72.55,72.35,72.53,1874100.0,44.8719,44.9959,44.8719,44.9835,1874100.0
2012-02-03 11:30:00,72.53,72.54,72.46,72.51,239000.0,44.9835,44.9897,44.9401,44.9711,239000.0
2012-02-03 11:40:00,72.51,72.53,72.43,72.52,202900.0,44.9711,44.9835,44.9215,44.9773,202900.0
2012-02-03 11:50:00,72.53,72.53,72.4,72.42,169300.0,44.9835,44.9835,44.9029,44.9153,169300.0
2012-02-03 12:00:00,72.42,72.54,72.39,72.53,178900.0,44.9153,44.9897,44.8967,44.9835,178900.0
2012-02-03 12:10:00,72.53,72.55,72.49,72.49,99500.0,44.9835,44.9959,44.9587,44.9587,99500.0
2012-02-03 12:20:00,72.49,72.57,72.45,72.54,158100.0,44.9587,45.0083,44.9339,44.9897,158100.0
2012-02-03 12:30:00,72.53,72.56,72.5,72.54,157900.0,44.9835,45.0021,44.9649,44.9897,157900.0
2012-02-03 12:40:00,72.54,72.66,72.53,72.56,262700.0,44.9897,45.0641,44.9835,45.0021,262700.0
2012-02-03 12:50:00,72.55,72.65,72.52,72.55,130100.0,44.9959,45.0579,44.9773,44.9959,130100.0
2012-02-03 13:00:00,72.56,72.58,72.51,72.54,140300.0,45.0021,45.0145,44.9711,44.9897,140300.0
2012-02-03 13:10:00,72.54,72.56,72.47,72.51,151200.0,44.9897,45.0021,44.9463,44.9711,151200.0
2012-02-03 13:20:00,72.52,72.55,72.52,72.55,78200.0,44.9773,44.9959,44.9773,44.9959,78200.0
2012-02-03 13:30:00,72.55,72.56,72.5,72.51,92700.0,44.9959,45.0021,44.9649,44.9711,92700.0
2012-02-03 13:40:00,72.52,72.52,72.43,72.47,172600.0,44.9773,44.9773,44.9215,44.9463,172600.0
2012-02-03 13:50:00,72.47,72.52,72.44,72.48,146500.0,44.9463,44.9773,44.9277,44.9525,146500.0
2012-02-03 14:00:00,72.48,72.62,72.47,72.61,119300.0,44.9525,45.0393,44.9463,45.0331,119300.0
2012-02-03 14:10:00,72.61,72.71,72.59,72.7,791300.0,45.0331,45.0951,45.0207,45.0889,791300.0
2012-02-03 14:20:00,72.71,72.75,72.65,72.7,633400.0,45.0951,45.12,45.0579,45.0889,633400.0
2012-02-03 14:30:00,72.7,72.73,72.66,72.68,159900.0,45.0889,45.1075,45.0641,45.0765,159900.0
2012-02-03 14:40:00,72.67,72.77,72.67,72.76,190900.0,45.0703,45.1324,45.0703,45.1262,190900.0
2012-02-03 14:50:00,72.76,72.79,72.73,72.77,261200.0,45.1262,45.1448,45.1075,45.1324,261200.0
2012-02-03 15:00:00,72.78,72.79,72.72,72.74,308100.0,45.1386,45.1448,45.1013,45.1138,308100.0
2012-02-03 15:10:00,72.75,72.77,72.67,72.71,369600.0,45.12,45.1324,45.0703,45.0951,369600.0
2012-02-03 15:20:00,72.71,72.72,72.65,72.7,215600.0,45.0951,45.1013,45.0579,45.0889,215600.0
2012-02-03 15:30:00,72.71,72.73,72.64,72.68,255200.0,45.0951,45.1075,45.0517,45.0765,255200.0
2012-02-03 15:40:00,72.67,72.74,72.66,72.73,530300.0,45.0703,45.1138,45.0641,45.1075,530300.0
2012-02-03 15:50:00,72.73,72.84,72.71,72.79,912800.0,45.1075,45.1758,45.0951,45.1448,912800.0
2012-02-06 09:30:00,72.36,72.5,72.25,72.47,305800.0,44.8781,44.9649,44.8099,44.9463,305800.0
2012-02-06 09:40:00,72.46,72.58,72.34,72.58,261600.0,44.9401,45.0145,44.8657,45.0145,261600.0
2012-02-06 09:50:00,72.58,72.78,72.56,72.69,482500.0,45.0145,45.1386,45.0021,45.0827,482500.0
2012-02-06 10:00:00,72.69,72.82,72.68,72.76,466100.0,45.0827,45.1634,45.0765,45.1262,466100.0
2012-02-06 10:10:00,72.75,72.81,72.68,72.7,366700.0,45.12,45.1572,45.0765,45.0889,366700.0
2012-02-06 10:20:00,72.7,72.78,72.66,72.69,231000.0,45.0889,45.1386,45.0641,45.0827,231000.0
2012-02-06 10:30:00,72.69,72.76,72.67,72.72,423700.0,45.0827,45.1262,45.0703,45.1013,423700.0
2012-02-06 10:40:00,72.72,72.72,72.56,72.58,220900.0,45.1013,45.1013,45.0021,45.0145,220900.0
2012-02-06 10:50:00,72.59,72.79,72.53,72.79,205100.0,45.0207,45.1448,44.9835,45.1448,205100.0
2012-02-06 11:00:00,72.79,72.88,72.75,72.82,249600.0,45.1448,45.2006,45.12,45.1634,249600.0
2012-02-06 11:10:00,72.82,72.9,72.8,72.9,244000.0,45.1634,45.213,45.151,45.213,244000.0
2012-02-06 11:20:00,72.9,72.95,72.81,72.95,242300.0,45.213,45.244,45.1572,45.244,242300.0
2012-02-06 11:30:00,72.94,72.99,72.86,72.89,331200.0,45.2378,45.2688,45.1882,45.2068,331200.0
2012-02-06 11:40:00,72.9,72.96,72.87,72.91,196700.0,45.213,45.2502,45.1944,45.2192,196700.0
2012-02-06 11:50:00,72.91,73.0,72.86,72.97,163400.0,45.2192,45.275,45.1882,45.2564,163400.0
2012-02-06 12:00:00,72.97,73.01,72.9,72.92,225200.0,45.2564,45.2812,45.213,45.2254,225200.0
2012-02-06 12:10:00,72.91,73.01,72.88,73.0,209000.0,45.2192,45.2812,45.2006,45.275,209000.0
2012-02-06 12:20:00,73.0,73.02,72.93,72.95,204900.0,45.275,45.2874,45.2316,45.244,204900.0
2012-02-06 12:30:00,72.96,73.21,72.95,73.19,348200.0,45.2502,45.4052,45.244,45.3928,348200.0
2012-02-06 12:40:00,73.19,73.21,73.11,73.18,273000.0,45.3928,45.4052,45.3432,45.3866,273000.0
2012-02-06 12:50:00,73.17,73.23,73.11,73.17,388400.0,45.3804,45.4177,45.3432,45.3804,388400.0
2012-02-06 13:00:00,73.17,73.21,73.15,73.21,264600.0,45.3804,45.4052,45.368,45.4052,264600.0
2012-02-06 13:10:00,73.21,73.26,73.2,73.21,125800.0,45.4052,45.4363,45.399,45.4052,125800.0
2012-02-06 13:20:00,73.22,73.26,73.17,73.21,217800.0,45.4115,45.4363,45.3804,45.4052,217800.0
2012-02-06 13:30:00,73.21,73.27,73.17,73.17,204700.0,45.4052,45.4425,45.3804,45.3804,204700.0
2012-02-06 13:40:00,73.17,73.17,73.08,73.1,296000.0,45.3804,45.3804,45.3246,45.337,296000.0
2012-02-06 13:50:00,73.09,73.14,73.04,73.09,126300.0,45.3308,45.3618,45.2998,45.3308,126300.0
2012-02-06 14:00:00,73.09,73.16,73.09,73.15,137400.0,45.3308,45.3742,45.3308,45.368,137400.0
2012-02-06 14:10:00,73.15,73.3,73.14,73.25,418500.0,45.368,45.4611,45.3618,45.4301,418500.0
2012-02-06 14:20:00,73.25,73.32,73.23,73.3,410700.0,45.4301,45.4735,45.4177,45.4611,410700.0
2012-02-06 14:30:00,73.31,73.47,73.3,73.46,198300.0,45.4673,45.5665,45.4611,45.5603,198300.0
2012-02-06 14:40:00,73.45,73.47,73.35,73.45,357600.0,45.5541,45.5665,45.4921,45.5541,357600.0
2012-02-06 14:50:00,73.45,73.48,73.41,73.45,291800.0,45.5541,45.5727,45.5293,45.5541,291800.0
2012-02-06 15:00:00,73.44,73.58,73.44,73.58,339400.0,45.5479,45.6347,45.5479,45.6347,339400.0
2012-02-06 15:10:00,73.57,73.62,73.52,73.6,464900.0,45.6285,45.6595,45.5975,45.6471,464900.0
2012-02-06 15:20:00,73.59,73.62,73.5,73.5,451600.0,45.6409,45.6595,45.5851,45.5851,451600.0
2012-02-06 15:30:00,73.5,73.56,73.46,73.55,398700.0,45.5851,45.6223,45.5603,45.6161,398700.0
2012-02-06 15:40:00,73.55,73.65,73.5,73.58,632500.0,45.6161,45.6781,45.5851,45.6347,632500.0
2012-02-06 15:50:00,73.58,73.64,73.49,73.58,858100.0,45.6347,45.6719,45.5789,45.6347,858100.0
2012-02-07 09:30:00,73.5,73.59,73.23,73.25,400100.0,45.5851,45.6409,45.4177,45.4301,400100.0
2012-02-07 09:40:00,73.24,73.37,73.14,73.21,669600.0,45.4239,45.5045,45.3618,45.4052,669600.0
2012-02-07 09:50:00,73.2,73.23,72.98,73.16,760000.0,45.399,45.4177,45.2626,45.3742,760000.0
2012-02-07 10:00:00,73.16,73.21,72.7,72.85,1167900.0,45.3742,45.4052,45.0889,45.182,1167900.0
2012-02-07 10:10:00,72.86,73.08,72.79,73.0,976400.0,45.1882,45.3246,45.1448,45.275,976400.0
2012-02-07 10:20:00,73.0,73.24,72.99,73.07,555900.0,45.275,45.4239,45.2688,45.3184,555900.0
2012-02-07 10:30:00,73.06,73.22,73.05,73.11,422100.0,45.3122,45.4115,45.306,45.3432,422100.0
2012-02-07 10:40:00,73.12,73.35,73.12,73.26,506000.0,45.3494,45.4921,45.3494,45.4363,506000.0
2012-02-07 10:50:00,73.27,73.48,73.27,73.46,716100.0,45.4425,45.5727,45.4425,45.5603,716100.0
2012-02-07 11:00:00,73.46,73.58,73.42,73.47,514800.0,45.5603,45.6347,45.5355,45.5665,514800.0
2012-02-07 11:10:00,73.47,73.52,73.42,73.45,302300.0,45.5665,45.5975,45.5355,45.5541,302300.0
2012-02-07 11:20:00,73.44,73.63,73.43,73.63,251000.0,45.5479,45.6657,45.5417,45.6657,251000.0
2012-02-07 11:30:00,73.63,73.63,73.48,73.53,459100.0,45.6657,45.6657,45.5727,45.6037,459100.0
2012-02-07 11:40:00,73.54,73.56,73.43,73.47,201000.0,45.6099,45.6223,45.5417,45.5665,201000.0
2012-02-07 11:50:00,73.46,73.53,73.42,73.49,172400.0,45.5603,45.6037,45.5355,45.5789,172400.0
2012-02-07 12:00:00,73.5,73.59,73.48,73.54,138500.0,45.5851,45.6409,45.5727,45.6099,138500.0
2012-02-07 12:10:00,73.55,73.6,73.55,73.58,106400.0,45.6161,45.6471,45.6161,45.6347,106400.0
2012-02-07 12:20:00,73.58,73.65,73.54,73.56,383500.0,45.6347,45.6781,45.6099,45.6223,383500.0
2012-02-07 12:30:00,73.57,73.63,73.57,73.62,112500.0,45.6285,45.6657,45.6285,45.6595,112500.0
2012-02-07 12:40:00,73.63,73.65,73.6,73.6,89000.0,45.6657,45.6781,45.6471,45.6471,89000.0
2012-02-07 12:50:00,73.61,73.72,73.6,73.64,113800.0,45.6533,45.7216,45.6471,45.6719,113800.0
2012-02-07 13:00:00,73.66,73.87,73.66,73.86,642800.0,45.6843,45.8146,45.6843,45.8084,642800.0
2012-02-07 13:10:00,73.87,73.89,73.6,73.64,486500.0,45.8146,45.827,45.6471,45.6719,486500.0
2012-02-07 13:20:00,73.64,73.65,73.48,73.56,544600.0,45.6719,45.6781,45.5727,45.6223,544600.0
2012-02-07 13:30:00,73.58,73.68,73.53,73.67,260500.0,45.6347,45.6967,45.6037,45.6905,260500.0
2012-02-07 13:40:00,73.68,73.73,73.59,73.73,180000.0,45.6967,45.7278,45.6409,45.7278,180000.0
2012-02-07 13:50:00,73.73,73.76,73.66,73.7,217900.0,45.7278,45.7464,45.6843,45.7091,217900.0
2012-02-07 14:00:00,73.71,73.75,73.63,73.7,171600.0,45.7154,45.7402,45.6657,45.7091,171600.0
2012-02-07 14:10:00,73.71,73.74,73.68,73.69,162400.0,45.7154,45.734,45.6967,45.7029,162400.0
2012-02-07 14:20:00,73.7,73.71,73.54,73.59,230400.0,45.7091,45.7154,45.6099,45.6409,230400.0
2012-02-07 14:30:00,73.59,73.66,73.56,73.63,180100.0,45.6409,45.6843,45.6223,45.6657,180100.0
2012-02-07 14:40:00,73.64,73.69,73.61,73.69,215100.0,45.6719,45.7029,45.6533,45.7029,215100.0
2012-02-07 14:50:00,73.69,73.77,73.6,73.62,254700.0,45.7029,45.7526,45.6471,45.6595,254700.0
2012-02-07 15:00:00,73.62,73.81,73.62,73.81,307200.0,45.6595,45.7774,45.6595,45.7774,307200.0
2012-02-07 15:10:00,73.81,73.95,73.8,73.91,371500.0,45.7774,45.8642,45.7712,45.8394,371500.0
2012-02-07 15:20:00,73.92,74.05,73.85,74.03,491600.0,45.8456,45.9262,45.8022,45.9138,491600.0
2012-02-07 15:30:00,74.03,74.1,73.98,74.07,542400.0,45.9138,45.9572,45.8828,45.9386,542400.0
2012-02-07 15:40:00,74.07,74.15,73.96,74.0,798600.0,45.9386,45.9882,45.8704,45.8952,798600.0
2012-02-07 15:50:00,74.01,74.08,73.99,74.02,1330300.0,45.9014,45.9448,45.889,45.9076,1330300.0
2012-02-08 09:30:00,74.2,74.3,74.03,74.03,493400.0,46.0193,46.0813,45.9138,45.9138,493400.0
2012-02-08 09:40:00,74.03,74.23,74.02,74.17,466300.0,45.9138,46.0379,45.9076,46.0006,466300.0
2012-02-08 09:50:00,74.17,74.18,74.03,74.1,466800.0,46.0006,46.0068,45.9138,45.9572,466800.0
2012-02-08 10:00:00,74.09,74.15,74.02,74.06,300500.0,45.951,45.9882,45.9076,45.9324,300500.0
2012-02-08 10:10:00,74.06,74.15,74.03,74.13,238600.0,45.9324,45.9882,45.9138,45.9758,238600.0
2012-02-08 10:20:00,74.13,74.18,74.03,74.07,353500.0,45.9758,46.0068,45.9138,45.9386,353500.0
2012-02-08 10:30:00,74.05,74.09,73.66,73.69,394300.0,45.9262,45.951,45.6843,45.7029,394300.0
2012-02-08 10:40:00,73.69,73.77,73.61,73.76,311700.0,45.7029,45.7526,45.6533,45.7464,311700.0
2012-02-08 10:50:00,73.75,73.85,73.71,73.84,188800.0,45.7402,45.8022,45.7154,45.796,188800.0
2012-02-08 11:00:00,73.85,73.95,73.62,73.63,310200.0,45.8022,45.8642,45.6595,45.6657,310200.0
2012-02-08 11:10:00,73.63,73.65,73.4,73.4,471000.0,45.6657,45.6781,45.5231,45.5231,471000.0
2012-02-08 11:20:00,73.4,73.49,73.35,73.45,515600.0,45.5231,45.5789,45.4921,45.5541,515600.0
2012-02-08 11:30:00,73.44,73.5,73.39,73.44,243700.0,45.5479,45.5851,45.5169,45.5479,243700.0
2012-02-08 11:40:00,73.44,73.44,73.29,73.37,423700.0,45.5479,45.5479,45.4549,45.5045,423700.0
2012-02-08 11:50:00,73.37,73.58,73.36,73.56,438200.0,45.5045,45.6347,45.4983,45.6223,438200.0
2012-02-08 12:00:00,73.56,73.68,73.56,73.59,391000.0,45.6223,45.6967,45.6223,45.6409,391000.0
2012-02-08 12:10:00,73.59,73.63,73.51,73.58,216400.0,45.6409,45.6657,45.5913,45.6347,216400.0
2012-02-08 12:20:00,73.59,73.7,73.57,73.66,95000.0,45.6409,45.7091,45.6285,45.6843,95000.0
2012-02-08 12:30:00,73.66,73.69,73.56,73.58,101700.0,45.6843,45.7029,45.6223,45.6347,101700.0
2012-02-08 12:40:00,73.58,73.64,73.58,73.6,95000.0,45.6347,45.6719,45.6347,45.6471,95000.0
2012-02-08 12:50:00,73.6,73.69,73.56,73.68,144200.0,45.6471,45.7029,45.6223,45.6967,144200.0
2012-02-08 13:00:00,73.69,73.69,73.59,73.64,142200.0,45.7029,45.7029,45.6409,45.6719,142200.0
2012-02-08 13:10:00,73.63,73.65,73.52,73.55,154800.0,45.6657,45.6781,45.5975,45.6161,154800.0
2012-02-08 13:20:00,73.54,73.68,73.54,73.68,114500.0,45.6099,45.6967,45.6099,45.6967,114500.0
2012-02-08 13:30:00,73.67,73.69,73.58,73.58,130400.0,45.6905,45.7029,45.6347,45.6347,130400.0
2012-02-08 13:40:00,73.58,73.59,73.52,73.56,102400.0,45.6347,45.6409,45.5975,45.6223,102400.0
2012-02-08 13:50:00,73.56,73.58,73.41,73.44,100800.0,45.6223,45.6347,45.5293,45.5479,100800.0
2012-02-08 14:00:00,73.42,73.47,73.38,73.45,126700.0,45.5355,45.5665,45.5107,45.5541,126700.0
2012-02-08 14:10:00,73.46,73.51,73.4,73.47,193000.0,45.5603,45.5913,45.5231,45.5665,193000.0
2012-02-08 14:20:00,73.47,73.6,73.47,73.55,182700.0,45.5665,45.6471,45.5665,45.6161,182700.0
2012-02-08 14:30:00,73.54,73.65,73.54,73.62,115100.0,45.6099,45.6781,45.6099,45.6595,115100.0
2012-02-08 14:40:00,73.61,73.78,73.58,73.71,238500.0,45.6533,45.7588,45.6347,45.7154,238500.0
2012-02-08 14:50:00,73.71,73.77,73.68,73.68,154000.0,45.7154,45.7526,45.6967,45.6967,154000.0
2012-02-08 15:00:00,73.68,73.71,73.62,73.71,274600.0,45.6967,45.7154,45.6595,45.7154,274600.0
2012-02-08 15:10:00,73.71,73.77,73.7,73.76,159400.0,45.7154,45.7526,45.7091,45.7464,159400.0
2012-02-08 15:20:00,73.75,73.76,73.65,73.72,218300.0,45.7402,45.7464,45.6781,45.7216,218300.0
2012-02-08 15:30:00,73.73,73.75,73.63,73.68,264500.0,45.7278,45.7402,45.6657,45.6967,264500.0
2012-02-08 15:40:00,73.67,73.71,73.62,73.66,278500.0,45.6905,45.7154,45.6595,45.6843,278500.0
2012-02-08 15:50:00,73.66,73.76,73.62,73.75,439600.0,45.6843,45.7464,45.6595,45.7402,439600.0
2012-02-09 09:30:00,73.88,73.99,73.72,73.82,337600.0,45.8208,45.889,45.7216,45.7836,337600.0
2012-02-09 09:40:00,73.82,73.98,73.73,73.88,375800.0,45.7836,45.8828,45.7278,45.8208,375800.0
2012-02-09 09:50:00,73.88,74.06,73.85,73.89,350400.0,45.8208,45.9324,45.8022,45.827,350400.0
2012-02-09 10:00:00,73.89,73.96,73.51,73.57,513100.0,45.827,45.8704,45.5913,45.6285,513100.0
2012-02-09 10:10:00,73.56,73.7,73.56,73.59,309000.0,45.6223,45.7091,45.6223,45.6409,309000.0
2012-02-09 10:20:00,73.59,73.61,73.24,73.37,691400.0,45.6409,45.6533,45.4239,45.5045,691400.0
2012-02-09 10:30:00,73.36,73.44,73.19,73.35,568700.0,45.4983,45.5479,45.3928,45.4921,568700.0
2012-02-09 10:40:00,73.35,73.55,73.34,73.52,488300.0,45.4921,45.6161,45.4859,45.5975,488300.0
2012-02-09 10:50:00,73.52,73.64,73.49,73.57,374000.0,45.5975,45.6719,45.5789,45.6285,374000.0
2012-02-09 11:00:00,73.58,73.62,73.51,73.54,136900.0,45.6347,45.6595,45.5913,45.6099,136900.0
2012-02-09 11:10:00,73.54,73.73,73.53,73.65,223200.0,45.6099,45.7278,45.6037,45.6781,223200.0
2012-02-09 11:20:00,73.64,73.78,73.63,73.71,213800.0,45.6719,45.7588,45.6657,45.7154,213800.0
2012-02-09 11:30:00,73.7,73.79,73.69,73.7,207300.0,45.7091,45.765,45.7029,45.7091,207300.0
2012-02-09 11:40:00,73.7,73.8,73.62,73.72,208600.0,45.7091,45.7712,45.6595,45.7216,208600.0
2012-02-09 11:50:00,73.73,73.9,73.71,73.87,224600.0,45.7278,45.8332,45.7154,45.8146,224600.0
2012-02-09 12:00:00,73.88,73.98,73.87,73.95,187500.0,45.8208,45.8828,45.8146,45.8642,187500.0
2012-02-09 12:10:00,73.96,73.99,73.79,73.84,96500.0,45.8704,45.889,45.765,45.796,96500.0
2012-02-09 12:20:00,73.83,73.86,73.73,73.74,76900.0,45.7898,45.8084,45.7278,45.734,76900.0
2012-02-09 12:30:00,73.73,73.75,73.69,73.75,137300.0,45.7278,45.7402,45.7029,45.7402,137300.0
2012-02-09 12:40:00,73.75,73.9,73.75,73.83,135100.0,45.7402,45.8332,45.7402,45.7898,135100.0
2012-02-09 12:50:00,73.83,73.85,73.68,73.78,100300.0,45.7898,45.8022,45.6967,45.7588,100300.0
2012-02-09 13:00:00,73.78,73.86,73.7,73.72,144900.0,45.7588,45.8084,45.7091,45.7216,144900.0
2012-02-09 13:10:00,73.72,73.81,73.72,73.76,140300.0,45.7216,45.7774,45.7216,45.7464,140300.0
2012-02-09 13:20:00,73.75,73.87,73.75,73.86,193400.0,45.7402,45.8146,45.7402,45.8084,193400.0
2012-02-09 13:30:00,73.85,73.91,73.81,73.87,105700.0,45.8022,45.8394,45.7774,45.8146,105700.0
2012-02-09 13:40:00,73.87,73.91,73.8,73.86,113000.0,45.8146,45.8394,45.7712,45.8084,113000.0
2012-02-09 13:50:00,73.86,73.94,73.86,73.88,81600.0,45.8084,45.858,45.8084,45.8208,81600.0
2012-02-09 14:00:00,73.89,73.98,73.8,73.8,159200.0,45.827,45.8828,45.7712,45.7712,159200.0
2012-02-09 14:10:00,73.8,73.94,73.8,73.9,75600.0,45.7712,45.858,45.7712,45.8332,75600.0
2012-02-09 14:20:00,73.89,73.98,73.89,73.95,80800.0,45.827,45.8828,45.827,45.8642,80800.0
2012-02-09 14:30:00,73.95,74.0,73.9,73.94,131500.0,45.8642,45.8952,45.8332,45.858,131500.0
2012-02-09 14:40:00,73.95,73.97,73.89,73.94,129700.0,45.8642,45.8766,45.827,45.858,129700.0
2012-02-09 14:50:00,73.93,73.94,73.87,73.87,58100.0,45.8518,45.858,45.8146,45.8146,58100.0
2012-02-09 15:00:00,73.87,73.92,73.84,73.86,62600.0,45.8146,45.8456,45.796,45.8084,62600.0
2012-02-09 15:10:00,73.86,73.89,73.77,73.77,72300.0,45.8084,45.827,45.7526,45.7526,72300.0
2012-02-09 15:20:00,73.76,73.87,73.74,73.84,123100.0,45.7464,45.8146,45.734,45.796,123100.0
2012-02-09 15:30:00,73.85,73.88,73.81,73.86,156700.0,45.8022,45.8208,45.7774,45.8084,156700.0
2012-02-09 15:40:00,73.86,73.88,73.71,73.76,317600.0,45.8084,45.8208,45.7154,45.7464,317600.0
2012-02-09 15:50:00,73.75,73.82,73.72,73.77,402400.0,45.7402,45.7836,45.7216,45.7526,402400.0
2012-02-10 09:30:00,72.92,72.93,72.64,72.9,1039700.0,45.2254,45.2316,45.0517,45.213,1039700.0
2012-02-10 09:40:00,72.89,72.98,72.79,72.93,782200.0,45.2068,45.2626,45.1448,45.2316,782200.0
2012-02-10 09:50:00,72.93,73.03,72.84,72.86,440200.0,45.2316,45.2936,45.1758,45.1882,440200.0
2012-02-10 10:00:00,72.85,72.96,72.58,72.66,1224000.0,45.182,45.2502,45.0145,45.0641,1224000.0
2012-02-10 10:10:00,72.66,72.81,72.56,72.78,1210000.0,45.0641,45.1572,45.0021,45.1386,1210000.0
2012-02-10 10:20:00,72.77,72.83,72.7,72.79,298600.0,45.1324,45.1696,45.0889,45.1448,298600.0
2012-02-10 10:30:00,72.8,72.85,72.67,72.68,416100.0,45.151,45.182,45.0703,45.0765,416100.0
2012-02-10 10:40:00,72.68,72.94,72.65,72.87,439500.0,45.0765,45.2378,45.0579,45.1944,439500.0
2012-02-10 10:50:00,72.88,73.05,72.87,73.03,226400.0,45.2006,45.306,45.1944,45.2936,226400.0
2012-02-10 11:00:00,73.04,73.17,72.99,73.14,225000.0,45.2998,45.3804,45.2688,45.3618,225000.0
2012-02-10 11:10:00,73.13,73.16,73.01,73.06,166500.0,45.3556,45.3742,45.2812,45.3122,166500.0
2012-02-10 11:20:00,73.06,73.1,73.02,73.03,146800.0,45.3122,45.337,45.2874,45.2936,146800.0
2012-02-10 11:30:00,73.03,73.13,72.99,73.08,260200.0,45.2936,45.3556,45.2688,45.3246,260200.0
2012-02-10 11:40:00,73.08,73.11,72.99,73.04,253700.0,45.3246,45.3432,45.2688,45.2998,253700.0
2012-02-10 11:50:00,73.05,73.16,73.03,73.04,118300.0,45.306,45.3742,45.2936,45.2998,118300.0
2012-02-10 12:00:00,73.04,73.09,72.99,73.0,75900.0,45.2998,45.3308,45.2688,45.275,75900.0
2012-02-10 12:10:00,73.0,73.02,72.95,73.01,92900.0,45.275,45.2874,45.244,45.2812,92900.0
2012-02-10 12:20:00,73.01,73.03,72.95,72.95,59000.0,45.2812,45.2936,45.244,45.244,59000.0
2012-02-10 12:30:00,72.95,73.01,72.95,72.97,66900.0,45.244,45.2812,45.244,45.2564,66900.0
2012-02-10 12:40:00,72.96,73.03,72.92,73.02,91400.0,45.2502,45.2936,45.2254,45.2874,91400.0
2012-02-10 12:50:00,73.02,73.1,73.0,73.08,135000.0,45.2874,45.337,45.275,45.3246,135000.0
2012-02-10 13:00:00,73.09,73.1,72.98,73.0,96500.0,45.3308,45.337,45.2626,45.275,96500.0
2012-02-10 13:10:00,73.01,73.05,72.95,72.99,116200.0,45.2812,45.306,45.244,45.2688,116200.0
2012-02-10 13:20:00,72.99,72.99,72.89,72.9,80000.0,45.2688,45.2688,45.2068,45.213,80000.0
2012-02-10 13:30:00,72.9,72.9,72.71,72.78,407000.0,45.213,45.213,45.0951,45.1386,407000.0
2012-02-10 13:40:00,72.78,72.81,72.71,72.78,473500.0,45.1386,45.1572,45.0951,45.1386,473500.0
2012-02-10 13:50:00,72.78,72.84,72.7,72.71,231400.0,45.1386,45.1758,45.0889,45.0951,231400.0
2012-02-10 14:00:00,72.71,72.84,72.7,72.8,331600.0,45.0951,45.1758,45.0889,45.151,331600.0
2012-02-10 14:10:00,72.8,72.82,72.73,72.78,259000.0,45.151,45.1634,45.1075,45.1386,259000.0
2012-02-10 14:20:00,72.78,72.84,72.72,72.78,238500.0,45.1386,45.1758,45.1013,45.1386,238500.0
2012-02-10 14:30:00,72.79,72.85,72.76,72.8,169500.0,45.1448,45.182,45.1262,45.151,169500.0
2012-02-10 14:40:00,72.8,72.95,72.79,72.85,456000.0,45.151,45.244,45.1448,45.182,456000.0
2012-02-10 14:50:00,72.87,72.89,72.81,72.85,106900.0,45.1944,45.2068,45.1572,45.182,106900.0
2012-02-10 15:00:00,72.85,72.85,72.75,72.76,159100.0,45.182,45.182,45.12,45.1262,159100.0
2012-02-10 15:10:00,72.76,72.79,72.69,72.75,345300.0,45.1262,45.1448,45.0827,45.12,345300.0
2012-02-10 15:20:00,72.76,72.79,72.69,72.78,237600.0,45.1262,45.1448,45.0827,45.1386,237600.0
2012-02-10 15:30:00,72.79,72.8,72.72,72.74,349900.0,45.1448,45.151,45.1013,45.1138,349900.0
2012-02-10 15:40:00,72.74,72.87,72.72,72.83,611800.0,45.1138,45.1944,45.1013,45.1696,611800.0
2012-02-10 15:50:00,72.84,73.04,72.82,73.0,890200.0,45.1758,45.2998,45.1634,45.275,890200.0
2012-02-13 09:30:00,73.78,73.83,73.63,73.73,231100.0,45.7588,45.7898,45.6657,45.7278,231100.0
2012-02-13 09:40:00,73.73,73.74,73.44,73.56,475900.0,45.7278,45.734,45.5479,45.6223,475900.0
2012-02-13 09:50:00,73.56,73.66,73.48,73.49,258100.0,45.6223,45.6843,45.5727,45.5789,258100.0
2012-02-13 10:00:00,73.49,73.54,73.43,73.47,522500.0,45.5789,45.6099,45.5417,45.5665,522500.0
2012-02-13 10:10:00,73.47,73.48,73.21,73.25,362100.0,45.5665,45.5727,45.4052,45.4301,362100.0
2012-02-13 10:20:00,73.24,73.28,73.15,73.2,508200.0,45.4239,45.4487,45.368,45.399,508200.0
2012-02-13 10:30:00,73.2,73.24,73.09,73.13,374500.0,45.399,45.4239,45.3308,45.3556,374500.0
2012-02-13 10:40:00,73.13,73.23,73.06,73.1,240900.0,45.3556,45.4177,45.3122,45.337,240900.0
2012-02-13 10:50:00,73.09,73.3,73.07,73.26,221800.0,45.3308,45.4611,45.3184,45.4363,221800.0
2012-02-13 11:00:00,73.26,73.28,73.16,73.22,217400.0,45.4363,45.4487,45.3742,45.4115,217400.0
2012-02-13 11:10:00,73.23,73.33,73.21,73.27,513800.0,45.4177,45.4797,45.4052,45.4425,513800.0
2012-02-13 11:20:00,73.27,73.33,73.22,73.26,460800.0,45.4425,45.4797,45.4115,45.4363,460800.0
2012-02-13 11:30:00,73.25,73.31,73.23,73.29,141300.0,45.4301,45.4673,45.4177,45.4549,141300.0
2012-02-13 11:40:00,73.3,73.35,73.25,73.33,151200.0,45.4611,45.4921,45.4301,45.4797,151200.0
2012-02-13 11:50:00,73.33,73.36,73.25,73.25,151000.0,45.4797,45.4983,45.4301,45.4301,151000.0
2012-02-13 12:00:00,73.25,73.36,73.23,73.3,79300.0,45.4301,45.4983,45.4177,45.4611,79300.0
2012-02-13 12:10:00,73.3,73.34,73.28,73.29,65800.0,45.4611,45.4859,45.4487,45.4549,65800.0
2012-02-13 12:20:00,73.29,73.35,73.28,73.33,46000.0,45.4549,45.4921,45.4487,45.4797,46000.0
2012-02-13 12:30:00,73.32,73.35,73.27,73.32,64200.0,45.4735,45.4921,45.4425,45.4735,64200.0
2012-02-13 12:40:00,73.31,73.4,73.28,73.37,106800.0,45.4673,45.5231,45.4487,45.5045,106800.0
2012-02-13 12:50:00,73.37,73.45,73.36,73.45,287500.0,45.5045,45.5541,45.4983,45.5541,287500.0
2012-02-13 13:00:00,73.46,73.51,73.44,73.48,275300.0,45.5603,45.5913,45.5479,45.5727,275300.0
2012-02-13 13:10:00,73.49,73.53,73.4,73.42,192300.0,45.5789,45.6037,45.5231,45.5355,192300.0
2012-02-13 13:20:00,73.43,73.47,73.41,73.47,142100.0,45.5417,45.5665,45.5293,45.5665,142100.0
2012-02-13 13:30:00,73.47,73.59,73.43,73.53,185900.0,45.5665,45.6409,45.5417,45.6037,185900.0
2012-02-13 13:40:00,73.53,73.58,73.48,73.48,90500.0,45.6037,45.6347,45.5727,45.5727,90500.0
2012-02-13 13:50:00,73.48,73.55,73.46,73.52,151600.0,45.5727,45.6161,45.5603,45.5975,151600.0
2012-02-13 14:00:00,73.53,73.56,73.49,73.55,71800.0,45.6037,45.6223,45.5789,45.6161,71800.0
2012-02-13 14:10:00,73.55,73.62,73.55,73.61,148500.0,45.6161,45.6595,45.6161,45.6533,148500.0
2012-02-13 14:20:00,73.62,73.63,73.58,73.61,71800.0,45.6595,45.6657,45.6347,45.6533,71800.0
2012-02-13 14:30:00,73.61,73.66,73.57,73.6,141700.0,45.6533,45.6843,45.6285,45.6471,141700.0
2012-02-13 14:40:00,73.61,73.68,73.55,73.59,231100.0,45.6533,45.6967,45.6161,45.6409,231100.0
2012-02-13 14:50:00,73.59,73.62,73.57,73.59,118400.0,45.6409,45.6595,45.6285,45.6409,118400.0
2012-02-13 15:00:00,73.6,73.64,73.55,73.58,188400.0,45.6471,45.6719,45.6161,45.6347,188400.0
2012-02-13 15:10:00,73.57,73.63,73.55,73.6,114400.0,45.6285,45.6657,45.6161,45.6471,114400.0
2012-02-13 15:20:00,73.6,73.64,73.55,73.61,161800.0,45.6471,45.6719,45.6161,45.6533,161800.0
2012-02-13 15:30:00,73.61,73.64,73.56,73.62,240000.0,45.6533,45.6719,45.6223,45.6595,240000.0
2012-02-13 15:40:00,73.63,73.63,73.55,73.55,288600.0,45.6657,45.6657,45.6161,45.6161,288600.0
2012-02-13 15:50:00,73.55,73.63,73.55,73.6,885800.0,45.6161,45.6657,45.6161,45.6471,885800.0
2012-02-14 09:30:00,73.5,73.71,73.46,73.54,311700.0,45.5851,45.7154,45.5603,45.6099,311700.0
2012-02-14 09:40:00,73.54,73.68,73.45,73.59,671100.0,45.6099,45.6967,45.5541,45.6409,671100.0
2012-02-14 09:50:00,73.59,73.67,73.56,73.56,335100.0,45.6409,45.6905,45.6223,45.6223,335100.0
2012-02-14 10:00:00,73.56,73.68,73.35,73.38,573000.0,45.6223,45.6967,45.4921,45.5107,573000.0
2012-02-14 10:10:00,73.39,73.47,73.28,73.31,593900.0,45.5169,45.5665,45.4487,45.4673,593900.0
2012-02-14 10:20:00,73.31,73.48,73.29,73.46,412200.0,45.4673,45.5727,45.4549,45.5603,412200.0
2012-02-14 10:30:00,73.46,73.52,73.37,73.48,370400.0,45.5603,45.5975,45.5045,45.5727,370400.0
2012-02-14 10:40:00,73.49,73.62,73.42,73.6,347100.0,45.5789,45.6595,45.5355,45.6471,347100.0
2012-02-14 10:50:00,73.6,73.62,73.47,73.59,598000.0,45.6471,45.6595,45.5665,45.6409,598000.0
2012-02-14 11:00:00,73.59,73.73,73.59,73.73,189800.0,45.6409,45.7278,45.6409,45.7278,189800.0
2012-02-14 11:10:00,73.72,73.77,73.66,73.68,184600.0,45.7216,45.7526,45.6843,45.6967,184600.0
2012-02-14 11:20:00,73.68,73.79,73.66,73.75,288000.0,45.6967,45.765,45.6843,45.7402,288000.0
2012-02-14 11:30:00,73.74,73.88,73.74,73.83,379100.0,45.734,45.8208,45.734,45.7898,379100.0
2012-02-14 11:40:00,73.83,73.86,73.76,73.82,175200.0,45.7898,45.8084,45.7464,45.7836,175200.0
2012-02-14 11:50:00,73.82,73.88,73.73,73.76,396500.0,45.7836,45.8208,45.7278,45.7464,396500.0
2012-02-14 12:00:00,73.76,73.82,73.71,73.81,127800.0,45.7464,45.7836,45.7154,45.7774,127800.0
2012-02-14 12:10:00,73.81,73.81,73.68,73.74,111200.0,45.7774,45.7774,45.6967,45.734,111200.0
2012-02-14 12:20:00,73.74,73.76,73.68,73.71,101600.0,45.734,45.7464,45.6967,45.7154,101600.0
2012-02-14 12:30:00,73.71,73.71,73.62,73.67,212100.0,45.7154,45.7154,45.6595,45.6905,212100.0
2012-02-14 12:40:00,73.67,73.7,73.62,73.67,120200.0,45.6905,45.7091,45.6595,45.6905,120200.0
2012-02-14 12:50:00,73.66,73.67,73.46,73.51,136600.0,45.6843,45.6905,45.5603,45.5913,136600.0
2012-02-14 13:00:00,73.51,73.51,73.35,73.35,481900.0,45.5913,45.5913,45.4921,45.4921,481900.0
2012-02-14 13:10:00,73.36,73.49,73.33,73.43,340100.0,45.4983,45.5789,45.4797,45.5417,340100.0
2012-02-14 13:20:00,73.42,73.54,73.42,73.52,227000.0,45.5355,45.6099,45.5355,45.5975,227000.0
2012-02-14 13:30:00,73.52,73.69,73.51,73.64,255400.0,45.5975,45.7029,45.5913,45.6719,255400.0
2012-02-14 13:40:00,73.64,73.65,73.51,73.52,153700.0,45.6719,45.6781,45.5913,45.5975,153700.0
2012-02-14 13:50:00,73.52,73.58,73.48,73.56,156600.0,45.5975,45.6347,45.5727,45.6223,156600.0
2012-02-14 14:00:00,73.55,73.6,73.48,73.48,209400.0,45.6161,45.6471,45.5727,45.5727,209400.0
2012-02-14 14:10:00,73.49,73.53,73.35,73.38,190100.0,45.5789,45.6037,45.4921,45.5107,190100.0
2012-02-14 14:20:00,73.37,73.41,73.21,73.23,432400.0,45.5045,45.5293,45.4052,45.4177,432400.0
2012-02-14 14:30:00,73.23,73.32,73.15,73.31,281500.0,45.4177,45.4735,45.368,45.4673,281500.0
2012-02-14 14:40:00,73.31,73.4,73.25,73.31,372300.0,45.4673,45.5231,45.4301,45.4673,372300.0
2012-02-14 14:50:00,73.3,73.36,73.3,73.33,201600.0,45.4611,45.4983,45.4611,45.4797,201600.0
2012-02-14 15:00:00,73.34,73.51,73.34,73.42,242500.0,45.4859,45.5913,45.4859,45.5355,242500.0
2012-02-14 15:10:00,73.42,73.46,73.27,73.31,134900.0,45.5355,45.5603,45.4425,45.4673,134900.0
2012-02-14 15:20:00,73.31,73.33,73.15,73.2,238900.0,45.4673,45.4797,45.368,45.399,238900.0
2012-02-14 15:30:00,73.19,73.48,73.16,73.48,542100.0,45.3928,45.5727,45.3742,45.5727,542100.0
2012-02-14 15:40:00,73.48,73.74,73.48,73.72,622900.0,45.5727,45.734,45.5727,45.7216,622900.0
2012-02-14 15:50:00,73.74,73.8,73.6,73.76,1047800.0,45.734,45.7712,45.6471,45.7464,1047800.0
2012-02-15 09:30:00,73.99,74.07,73.74,73.75,573600.0,45.889,45.9386,45.734,45.7402,573600.0
2012-02-15 09:40:00,73.74,73.82,73.57,73.78,472200.0,45.734,45.7836,45.6285,45.7588,472200.0
2012-02-15 09:50:00,73.79,73.83,73.71,73.81,422300.0,45.765,45.7898,45.7154,45.7774,422300.0
2012-02-15 10:00:00,73.81,73.91,73.71,73.71,333500.0,45.7774,45.8394,45.7154,45.7154,333500.0
2012-02-15 10:10:00,73.7,73.76,73.62,73.63,401100.0,45.7091,45.7464,45.6595,45.6657,401100.0
2012-02-15 10:20:00,73.63,73.77,73.58,73.74,339900.0,45.6657,45.7526,45.6347,45.734,339900.0
2012-02-15 10:30:00,73.75,73.81,73.65,73.7,302800.0,45.7402,45.7774,45.6781,45.7091,302800.0
2012-02-15 10:40:00,73.7,73.86,73.68,73.78,325200.0,45.7091,45.8084,45.6967,45.7588,325200.0
2012-02-15 10:50:00,73.77,73.8,73.68,73.72,319500.0,45.7526,45.7712,45.6967,45.7216,319500.0
2012-02-15 11:00:00,73.72,73.78,73.67,73.68,371600.0,45.7216,45.7588,45.6905,45.6967,371600.0
2012-02-15 11:10:00,73.67,73.77,73.58,73.76,277900.0,45.6905,45.7526,45.6347,45.7464,277900.0
2012-02-15 11:20:00,73.76,73.99,73.76,73.99,246400.0,45.7464,45.889,45.7464,45.889,246400.0
2012-02-15 11:30:00,73.99,74.02,73.93,73.98,279600.0,45.889,45.9076,45.8518,45.8828,279600.0
2012-02-15 11:40:00,73.99,74.2,73.97,74.12,357700.0,45.889,46.0193,45.8766,45.9696,357700.0
2012-02-15 11:50:00,74.13,74.15,74.04,74.09,131700.0,45.9758,45.9882,45.92,45.951,131700.0
2012-02-15 12:00:00,74.1,74.15,74.06,74.11,198900.0,45.9572,45.9882,45.9324,45.9634,198900.0
2012-02-15 12:10:00,74.11,74.13,74.05,74.09,385100.0,45.9634,45.9758,45.9262,45.951,385100.0
2012-02-15 12:20:00,74.1,74.15,74.05,74.07,168900.0,45.9572,45.9882,45.9262,45.9386,168900.0
2012-02-15 12:30:00,74.08,74.1,73.97,74.01,234700.0,45.9448,45.9572,45.8766,45.9014,234700.0
2012-02-15 12:40:00,74.01,74.08,73.79,73.79,451600.0,45.9014,45.9448,45.765,45.765,451600.0
2012-02-15 12:50:00,73.8,73.87,73.63,73.67,407000.0,45.7712,45.8146,45.6657,45.6905,407000.0
2012-02-15 13:00:00,73.66,73.68,73.48,73.68,426200.0,45.6843,45.6967,45.5727,45.6967,426200.0
2012-02-15 13:10:00,73.69,73.72,73.62,73.7,388900.0,45.7029,45.7216,45.6595,45.7091,388900.0
2012-02-15 13:20:00,73.7,73.8,73.69,73.79,268200.0,45.7091,45.7712,45.7029,45.765,268200.0
2012-02-15 13:30:00,73.79,73.86,73.74,73.81,204600.0,45.765,45.8084,45.734,45.7774,204600.0
2012-02-15 13:40:00,73.81,73.81,73.68,73.74,197100.0,45.7774,45.7774,45.6967,45.734,197100.0
2012-02-15 13:50:00,73.74,73.84,73.71,73.8,266200.0,45.734,45.796,45.7154,45.7712,266200.0
2012-02-15 14:00:00,73.81,73.87,73.6,73.67,678600.0,45.7774,45.8146,45.6471,45.6905,678600.0
2012-02-15 14:10:00,73.68,73.68,73.51,73.51,517000.0,45.6967,45.6967,45.5913,45.5913,517000.0
2012-02-15 14:20:00,73.51,73.77,73.49,73.73,470600.0,45.5913,45.7526,45.5789,45.7278,470600.0
2012-02-15 14:30:00,73.72,73.75,73.63,73.66,263600.0,45.7216,45.7402,45.6657,45.6843,263600.0
2012-02-15 14:40:00,73.66,73.85,73.66,73.83,371000.0,45.6843,45.8022,45.6843,45.7898,371000.0
2012-02-15 14:50:00,73.82,73.88,73.54,73.55,283500.0,45.7836,45.8208,45.6099,45.6161,283500.0
2012-02-15 15:00:00,73.54,73.62,73.44,73.49,534400.0,45.6099,45.6595,45.5479,45.5789,534400.0
2012-02-15 15:10:00,73.5,73.59,73.39,73.52,419200.0,45.5851,45.6409,45.5169,45.5975,419200.0
2012-02-15 15:20:00,73.53,73.61,73.45,73.52,359700.0,45.6037,45.6533,45.5541,45.5975,359700.0
2012-02-15 15:30:00,73.53,73.6,73.49,73.59,339500.0,45.6037,45.6471,45.5789,45.6409,339500.0
2012-02-15 15:40:00,73.59,73.78,73.56,73.62,576800.0,45.6409,45.7588,45.6223,45.6595,576800.0
2012-02-15 15:50:00,73.62,73.7,73.51,73.66,754300.0,45.6595,45.7091,45.5913,45.6843,754300.0
2012-02-16 09:30:00,73.78,73.87,73.47,73.53,430700.0,45.7588,45.8146,45.5665,45.6037,430700.0
2012-02-16 09:40:00,73.54,73.65,73.47,73.59,221900.0,45.6099,45.6781,45.5665,45.6409,221900.0
2012-02-16 09:50:00,73.58,73.65,73.33,73.55,540400.0,45.6347,45.6781,45.4797,45.6161,540400.0
2012-02-16 10:00:00,73.58,73.82,73.52,73.72,536700.0,45.6347,45.7836,45.5975,45.7216,536700.0
2012-02-16 10:10:00,73.73,73.82,73.63,73.65,1098500.0,45.7278,45.7836,45.6657,45.6781,1098500.0
2012-02-16 10:20:00,73.64,73.8,73.59,73.77,445500.0,45.6719,45.7712,45.6409,45.7526,445500.0
2012-02-16 10:30:00,73.79,73.9,73.78,73.88,412700.0,45.765,45.8332,45.7588,45.8208,412700.0
2012-02-16 10:40:00,73.87,73.92,73.81,73.84,184300.0,45.8146,45.8456,45.7774,45.796,184300.0
2012-02-16 10:50:00,73.85,73.89,73.79,73.8,292000.0,45.8022,45.827,45.765,45.7712,292000.0
2012-02-16 11:00:00,73.79,73.89,73.72,73.8,426100.0,45.765,45.827,45.7216,45.7712,426100.0
2012-02-16 11:10:00,73.79,73.83,73.72,73.81,461400.0,45.765,45.7898,45.7216,45.7774,461400.0
2012-02-16 11:20:00,73.82,73.92,73.77,73.89,373300.0,45.7836,45.8456,45.7526,45.827,373300.0
2012-02-16 11:30:00,73.9,74.16,73.89,74.06,743700.0,45.8332,45.9944,45.827,45.9324,743700.0
2012-02-16 11:40:00,74.06,74.13,74.04,74.09,198000.0,45.9324,45.9758,45.92,45.951,198000.0
2012-02-16 11:50:00,74.09,74.31,74.08,74.24,634900.0,45.951,46.0875,45.9448,46.0441,634900.0
2012-02-16 12:00:00,74.25,74.33,74.22,74.32,255900.0,46.0503,46.0999,46.0317,46.0937,255900.0
2012-02-16 12:10:00,74.32,74.38,74.28,74.36,463700.0,46.0937,46.1309,46.0689,46.1185,463700.0
2012-02-16 12:20:00,74.36,74.47,74.34,74.39,499400.0,46.1185,46.1867,46.1061,46.1371,499400.0
2012-02-16 12:30:00,74.38,74.4,74.34,74.38,243800.0,46.1309,46.1433,46.1061,46.1309,243800.0
2012-02-16 12:40:00,74.39,74.4,74.3,74.33,262800.0,46.1371,46.1433,46.0813,46.0999,262800.0
2012-02-16 12:50:00,74.33,74.46,74.31,74.45,464500.0,46.0999,46.1805,46.0875,46.1743,464500.0
2012-02-16 13:00:00,74.46,74.56,74.42,74.5,637200.0,46.1805,46.2425,46.1557,46.2053,637200.0
2012-02-16 13:10:00,74.5,74.63,74.5,74.59,412200.0,46.2053,46.2859,46.2053,46.2611,412200.0
2012-02-16 13:20:00,74.58,74.59,74.51,74.55,135500.0,46.2549,46.2611,46.2115,46.2363,135500.0
2012-02-16 13:30:00,74.56,74.7,74.56,74.62,234100.0,46.2425,46.3294,46.2425,46.2797,234100.0
2012-02-16 13:40:00,74.62,74.62,74.53,74.53,153700.0,46.2797,46.2797,46.2239,46.2239,153700.0
2012-02-16 13:50:00,74.52,74.57,74.47,74.54,117700.0,46.2177,46.2487,46.1867,46.2301,117700.0
2012-02-16 14:00:00,74.53,74.58,74.51,74.51,125800.0,46.2239,46.2549,46.2115,46.2115,125800.0
2012-02-16 14:10:00,74.51,74.52,74.48,74.5,183200.0,46.2115,46.2177,46.1929,46.2053,183200.0
2012-02-16 14:20:00,74.5,74.64,74.48,74.61,277400.0,46.2053,46.2921,46.1929,46.2735,277400.0
2012-02-16 14:30:00,74.61,74.72,74.61,74.66,387700.0,46.2735,46.3418,46.2735,46.3045,387700.0
2012-02-16 14:40:00,74.66,74.67,74.53,74.58,294700.0,46.3045,46.3107,46.2239,46.2549,294700.0
2012-02-16 14:50:00,74.57,74.61,74.5,74.61,256800.0,46.2487,46.2735,46.2053,46.2735,256800.0
2012-02-16 15:00:00,74.6,74.67,74.57,74.6,217200.0,46.2673,46.3107,46.2487,46.2673,217200.0
2012-02-16 15:10:00,74.59,74.6,74.48,74.56,332800.0,46.2611,46.2673,46.1929,46.2425,332800.0
2012-02-16 15:20:00,74.57,74.63,74.52,74.63,297500.0,46.2487,46.2859,46.2177,46.2859,297500.0
2012-02-16 15:30:00,74.62,74.69,74.59,74.66,704200.0,46.2797,46.3232,46.2611,46.3045,704200.0
2012-02-16 15:40:00,74.67,74.71,74.61,74.62,798400.0,46.3107,46.3356,46.2735,46.2797,798400.0
2012-02-16 15:50:00,74.62,74.7,74.56,74.59,1400500.0,46.2797,46.3294,46.2425,46.2611,1400500.0
2012-02-17 09:30:00,75.18,75.27,75.03,75.12,270700.0,46.6271,46.6829,46.534,46.5898,270700.0
2012-02-17 09:40:00,75.13,75.13,74.84,74.85,373600.0,46.596,46.596,46.4162,46.4224,373600.0
2012-02-17 09:50:00,74.84,74.92,74.77,74.92,367500.0,46.4162,46.4658,46.3728,46.4658,367500.0
2012-02-17 10:00:00,74.89,74.9,74.64,74.7,297200.0,46.4472,46.4534,46.2921,46.3294,297200.0
2012-02-17 10:10:00,74.7,74.76,74.62,74.75,260000.0,46.3294,46.3666,46.2797,46.3604,260000.0
2012-02-17 10:20:00,74.76,74.87,74.75,74.78,177100.0,46.3666,46.4348,46.3604,46.379,177100.0
2012-02-17 10:30:00,74.78,74.89,74.77,74.82,110800.0,46.379,46.4472,46.3728,46.4038,110800.0
2012-02-17 10:40:00,74.82,74.85,74.76,74.81,301800.0,46.4038,46.4224,46.3666,46.3976,301800.0
2012-02-17 10:50:00,74.8,74.8,74.67,74.69,373900.0,46.3914,46.3914,46.3107,46.3232,373900.0
2012-02-17 11:00:00,74.69,74.69,74.5,74.54,357500.0,46.3232,46.3232,46.2053,46.2301,357500.0
2012-02-17 11:10:00,74.54,74.57,74.47,74.55,251400.0,46.2301,46.2487,46.1867,46.2363,251400.0
2012-02-17 11:20:00,74.54,74.57,74.45,74.49,922000.0,46.2301,46.2487,46.1743,46.1991,922000.0
2012-02-17 11:30:00,74.49,74.55,74.43,74.55,271000.0,46.1991,46.2363,46.1619,46.2363,271000.0
2012-02-17 11:40:00,74.56,74.66,74.56,74.56,150500.0,46.2425,46.3045,46.2425,46.2425,150500.0
2012-02-17 11:50:00,74.57,74.59,74.54,74.58,114200.0,46.2487,46.2611,46.2301,46.2549,114200.0
2012-02-17 12:00:00,74.58,74.65,74.53,74.64,113100.0,46.2549,46.2983,46.2239,46.2921,113100.0
2012-02-17 12:10:00,74.65,74.69,74.6,74.69,100200.0,46.2983,46.3232,46.2673,46.3232,100200.0
2012-02-17 12:20:00,74.68,74.73,74.66,74.69,101300.0,46.317,46.348,46.3045,46.3232,101300.0
2012-02-17 12:30:00,74.69,74.76,74.68,74.76,76200.0,46.3232,46.3666,46.317,46.3666,76200.0
2012-02-17 12:40:00,74.77,74.78,74.72,74.76,79500.0,46.3728,46.379,46.3418,46.3666,79500.0
2012-02-17 12:50:00,74.76,74.8,74.76,74.79,96400.0,46.3666,46.3914,46.3666,46.3852,96400.0
2012-02-17 13:00:00,74.78,74.8,74.74,74.77,96700.0,46.379,46.3914,46.3542,46.3728,96700.0
2012-02-17 13:10:00,74.78,74.88,74.78,74.84,170000.0,46.379,46.441,46.379,46.4162,170000.0
2012-02-17 13:20:00,74.85,74.9,74.85,74.88,156400.0,46.4224,46.4534,46.4224,46.441,156400.0
2012-02-17 13:30:00,74.89,74.92,74.86,74.91,105100.0,46.4472,46.4658,46.4286,46.4596,105100.0
2012-02-17 13:40:00,74.91,74.92,74.86,74.89,74400.0,46.4596,46.4658,46.4286,46.4472,74400.0
2012-02-17 13:50:00,74.9,74.9,74.84,74.87,114300.0,46.4534,46.4534,46.4162,46.4348,114300.0
2012-02-17 14:00:00,74.86,74.92,74.85,74.91,168600.0,46.4286,46.4658,46.4224,46.4596,168600.0
2012-02-17 14:10:00,74.91,74.91,74.86,74.9,175600.0,46.4596,46.4596,46.4286,46.4534,175600.0
2012-02-17 14:20:00,74.9,74.96,74.89,74.95,301100.0,46.4534,46.4906,46.4472,46.4844,301100.0
2012-02-17 14:30:00,74.95,74.96,74.92,74.95,213200.0,46.4844,46.4906,46.4658,46.4844,213200.0
2012-02-17 14:40:00,74.94,74.97,74.88,74.91,183500.0,46.4782,46.4968,46.441,46.4596,183500.0
2012-02-17 14:50:00,74.91,74.93,74.89,74.93,137900.0,46.4596,46.472,46.4472,46.472,137900.0
2012-02-17 15:00:00,74.93,74.93,74.86,74.89,116600.0,46.472,46.472,46.4286,46.4472,116600.0
2012-02-17 15:10:00,74.88,74.93,74.88,74.93,159900.0,46.441,46.472,46.441,46.472,159900.0
2012-02-17 15:20:00,74.92,75.01,74.89,74.99,545900.0,46.4658,46.5216,46.4472,46.5092,545900.0
2012-02-17 15:30:00,74.99,75.01,74.84,74.88,358600.0,46.5092,46.5216,46.4162,46.441,358600.0
2012-02-17 15:40:00,74.88,74.96,74.86,74.9,515000.0,46.441,46.4906,46.4286,46.4534,515000.0
2012-02-17 15:50:00,74.91,74.92,74.75,74.87,2215900.0,46.4596,46.4658,46.3604,46.4348,2215900.0
2012-02-21 09:30:00,75.37,75.6,75.33,75.55,394800.0,46.7449,46.8875,46.7201,46.8565,394800.0
2012-02-21 09:40:00,75.55,75.64,75.42,75.42,567600.0,46.8565,46.9123,46.7759,46.7759,567600.0
2012-02-21 09:50:00,75.42,75.44,75.28,75.29,338100.0,46.7759,46.7883,46.6891,46.6953,338100.0
2012-02-21 10:00:00,75.3,75.38,75.24,75.26,348500.0,46.7015,46.7511,46.6643,46.6767,348500.0
2012-02-21 10:10:00,75.26,75.38,75.2,75.33,256300.0,46.6767,46.7511,46.6395,46.7201,256300.0
2012-02-21 10:20:00,75.34,75.34,75.21,75.29,213800.0,46.7263,46.7263,46.6457,46.6953,213800.0
2012-02-21 10:30:00,75.28,75.45,75.25,75.43,130800.0,46.6891,46.7945,46.6705,46.7821,130800.0
2012-02-21 10:40:00,75.43,75.43,75.3,75.36,98400.0,46.7821,46.7821,46.7015,46.7387,98400.0
2012-02-21 10:50:00,75.37,75.48,75.34,75.45,171300.0,46.7449,46.8131,46.7263,46.7945,171300.0
2012-02-21 11:00:00,75.46,75.51,75.38,75.47,124000.0,46.8007,46.8317,46.7511,46.8069,124000.0
2012-02-21 11:10:00,75.46,75.48,75.39,75.47,125600.0,46.8007,46.8131,46.7573,46.8069,125600.0
2012-02-21 11:20:00,75.47,75.49,75.42,75.48,125500.0,46.8069,46.8193,46.7759,46.8131,125500.0
2012-02-21 11:30:00,75.48,75.48,75.38,75.42,184800.0,46.8131,46.8131,46.7511,46.7759,184800.0
2012-02-21 11:40:00,75.42,75.44,75.3,75.32,239800.0,46.7759,46.7883,46.7015,46.7139,239800.0
2012-02-21 11:50:00,75.32,75.34,75.3,75.34,82300.0,46.7139,46.7263,46.7015,46.7263,82300.0
2012-02-21 12:00:00,75.34,75.53,75.34,75.49,521300.0,46.7263,46.8441,46.7263,46.8193,521300.0
2012-02-21 12:10:00,75.49,75.54,75.42,75.46,133900.0,46.8193,46.8503,46.7759,46.8007,133900.0
2012-02-21 12:20:00,75.46,75.53,75.45,75.5,205100.0,46.8007,46.8441,46.7945,46.8255,205100.0
2012-02-21 12:30:00,75.5,75.54,75.48,75.52,177800.0,46.8255,46.8503,46.8131,46.8379,177800.0
2012-02-21 12:40:00,75.51,75.63,75.5,75.63,217900.0,46.8317,46.9061,46.8255,46.9061,217900.0
2012-02-21 12:50:00,75.63,75.64,75.56,75.56,230800.0,46.9061,46.9123,46.8627,46.8627,230800.0
2012-02-21 13:00:00,75.57,75.65,75.54,75.65,133400.0,46.8689,46.9185,46.8503,46.9185,133400.0
2012-02-21 13:10:00,75.64,75.71,75.64,75.67,147700.0,46.9123,46.9558,46.9123,46.931,147700.0
2012-02-21 13:20:00,75.67,75.75,75.65,75.72,220700.0,46.931,46.9806,46.9185,46.962,220700.0
2012-02-21 13:30:00,75.73,75.77,75.69,75.72,212200.0,46.9682,46.993,46.9434,46.962,212200.0
2012-02-21 13:40:00,75.72,75.73,75.63,75.71,221500.0,46.962,46.9682,46.9061,46.9558,221500.0
2012-02-21 13:50:00,75.72,75.79,75.67,75.73,352700.0,46.962,47.0054,46.931,46.9682,352700.0
2012-02-21 14:00:00,75.73,75.76,75.66,75.68,122500.0,46.9682,46.9868,46.9248,46.9372,122500.0
2012-02-21 14:10:00,75.68,75.68,75.56,75.56,218800.0,46.9372,46.9372,46.8627,46.8627,218800.0
2012-02-21 14:20:00,75.57,75.65,75.55,75.63,182600.0,46.8689,46.9185,46.8565,46.9061,182600.0
2012-02-21 14:30:00,75.63,75.64,75.49,75.5,659100.0,46.9061,46.9123,46.8193,46.8255,659100.0
2012-02-21 14:40:00,75.5,75.62,75.49,75.56,1169900.0,46.8255,46.8999,46.8193,46.8627,1169900.0
2012-02-21 14:50:00,75.56,75.57,75.41,75.47,701400.0,46.8627,46.8689,46.7697,46.8069,701400.0
2012-02-21 15:00:00,75.47,75.53,75.4,75.4,331600.0,46.8069,46.8441,46.7635,46.7635,331600.0
2012-02-21 15:10:00,75.41,75.41,75.25,75.25,121300.0,46.7697,46.7697,46.6705,46.6705,121300.0
2012-02-21 15:20:00,75.25,75.35,75.17,75.27,365900.0,46.6705,46.7325,46.6209,46.6829,365900.0
2012-02-21 15:30:00,75.27,75.32,75.18,75.29,280300.0,46.6829,46.7139,46.6271,46.6953,280300.0
2012-02-21 15:40:00,75.29,75.5,75.28,75.37,1384300.0,46.6953,46.8255,46.6891,46.7449,1384300.0
2012-02-21 15:50:00,75.37,75.4,75.29,75.39,814700.0,46.7449,46.7635,46.6953,46.7573,814700.0
2012-02-22 09:30:00,75.46,75.57,75.38,75.51,303600.0,46.8007,46.8689,46.7511,46.8317,303600.0
2012-02-22 09:40:00,75.52,75.67,75.5,75.62,376300.0,46.8379,46.931,46.8255,46.8999,376300.0
2012-02-22 09:50:00,75.61,75.68,75.56,75.65,198800.0,46.8937,46.9372,46.8627,46.9185,198800.0
2012-02-22 10:00:00,75.64,75.64,75.36,75.58,470500.0,46.9123,46.9123,46.7387,46.8751,470500.0
2012-02-22 10:10:00,75.58,75.8,75.56,75.69,612500.0,46.8751,47.0116,46.8627,46.9434,612500.0
2012-02-22 10:20:00,75.69,75.74,75.58,75.68,441100.0,46.9434,46.9744,46.8751,46.9372,441100.0
2012-02-22 10:30:00,75.68,75.69,75.52,75.62,396500.0,46.9372,46.9434,46.8379,46.8999,396500.0
2012-02-22 10:40:00,75.63,75.73,75.57,75.73,247400.0,46.9061,46.9682,46.8689,46.9682,247400.0
2012-02-22 10:50:00,75.73,75.79,75.65,75.79,368400.0,46.9682,47.0054,46.9185,47.0054,368400.0
2012-02-22 11:00:00,75.78,76.05,75.76,75.98,959900.0,46.9992,47.1666,46.9868,47.1232,959900.0
2012-02-22 11:10:00,75.98,76.07,75.86,75.9,423200.0,47.1232,47.179,47.0488,47.0736,423200.0
2012-02-22 11:20:00,75.9,75.91,75.79,75.8,191800.0,47.0736,47.0798,47.0054,47.0116,191800.0
2012-02-22 11:30:00,75.8,75.87,75.67,75.71,322500.0,47.0116,47.055,46.931,46.9558,322500.0
2012-02-22 11:40:00,75.71,75.71,75.43,75.57,561700.0,46.9558,46.9558,46.7821,46.8689,561700.0
2012-02-22 11:50:00,75.56,75.56,75.48,75.51,183900.0,46.8627,46.8627,46.8131,46.8317,183900.0
2012-02-22 12:00:00,75.5,75.51,75.37,75.43,267600.0,46.8255,46.8317,46.7449,46.7821,267600.0
2012-02-22 12:10:00,75.42,75.53,75.42,75.52,234100.0,46.7759,46.8441,46.7759,46.8379,234100.0
2012-02-22 12:20:00,75.52,75.62,75.5,75.59,426000.0,46.8379,46.8999,46.8255,46.8813,426000.0
2012-02-22 12:30:00,75.58,75.62,75.46,75.49,182700.0,46.8751,46.8999,46.8007,46.8193,182700.0
2012-02-22 12:40:00,75.5,75.54,75.46,75.53,150400.0,46.8255,46.8503,46.8007,46.8441,150400.0
2012-02-22 12:50:00,75.53,75.56,75.5,75.54,142100.0,46.8441,46.8627,46.8255,46.8503,142100.0
2012-02-22 13:00:00,75.54,75.68,75.5,75.64,166600.0,46.8503,46.9372,46.8255,46.9123,166600.0
2012-02-22 13:10:00,75.65,75.71,75.61,75.63,124900.0,46.9185,46.9558,46.8937,46.9061,124900.0
2012-02-22 13:20:00,75.64,75.71,75.63,75.7,117900.0,46.9123,46.9558,46.9061,46.9496,117900.0
2012-02-22 13:30:00,75.69,75.69,75.58,75.63,129300.0,46.9434,46.9434,46.8751,46.9061,129300.0
2012-02-22 13:40:00,75.63,75.7,75.61,75.69,58800.0,46.9061,46.9496,46.8937,46.9434,58800.0
2012-02-22 13:50:00,75.69,75.78,75.69,75.75,148800.0,46.9434,46.9992,46.9434,46.9806,148800.0
2012-02-22 14:00:00,75.76,75.8,75.73,75.74,177300.0,46.9868,47.0116,46.9682,46.9744,177300.0
2012-02-22 14:10:00,75.74,75.86,75.73,75.82,342800.0,46.9744,47.0488,46.9682,47.024,342800.0
2012-02-22 14:20:00,75.82,75.86,75.77,75.81,131000.0,47.024,47.0488,46.993,47.0178,131000.0
2012-02-22 14:30:00,75.81,75.81,75.61,75.63,68700.0,47.0178,47.0178,46.8937,46.9061,68700.0
2012-02-22 14:40:00,75.62,75.69,75.54,75.6,135300.0,46.8999,46.9434,46.8503,46.8875,135300.0
2012-02-22 14:50:00,75.6,75.69,75.58,75.62,71100.0,46.8875,46.9434,46.8751,46.8999,71100.0
2012-02-22 15:00:00,75.62,75.68,75.59,75.64,163500.0,46.8999,46.9372,46.8813,46.9123,163500.0
2012-02-22 15:10:00,75.64,75.72,75.58,75.66,165800.0,46.9123,46.962,46.8751,46.9248,165800.0
2012-02-22 15:20:00,75.65,75.7,75.57,75.66,320700.0,46.9185,46.9496,46.8689,46.9248,320700.0
2012-02-22 15:30:00,75.66,75.67,75.59,75.67,232800.0,46.9248,46.931,46.8813,46.931,232800.0
2012-02-22 15:40:00,75.67,75.72,75.53,75.55,679700.0,46.931,46.962,46.8441,46.8565,679700.0
2012-02-22 15:50:00,75.55,75.58,75.47,75.54,639600.0,46.8565,46.8751,46.8069,46.8503,639600.0
2012-02-23 09:30:00,75.6,75.68,75.41,75.45,262200.0,46.8875,46.9372,46.7697,46.7945,262200.0
2012-02-23 09:40:00,75.45,75.45,75.05,75.14,598100.0,46.7945,46.7945,46.5464,46.6022,598100.0
2012-02-23 09:50:00,75.15,75.3,75.1,75.26,499200.0,46.6084,46.7015,46.5774,46.6767,499200.0
2012-02-23 10:00:00,75.27,75.44,75.23,75.36,446100.0,46.6829,46.7883,46.6581,46.7387,446100.0
2012-02-23 10:10:00,75.36,75.49,75.34,75.38,338300.0,46.7387,46.8193,46.7263,46.7511,338300.0
2012-02-23 10:20:00,75.38,75.44,75.26,75.4,167700.0,46.7511,46.7883,46.6767,46.7635,167700.0
2012-02-23 10:30:00,75.4,75.47,75.37,75.44,186600.0,46.7635,46.8069,46.7449,46.7883,186600.0
2012-02-23 10:40:00,75.45,75.54,75.43,75.51,360400.0,46.7945,46.8503,46.7821,46.8317,360400.0
2012-02-23 10:50:00,75.52,75.75,75.47,75.7,331300.0,46.8379,46.9806,46.8069,46.9496,331300.0
2012-02-23 11:00:00,75.71,75.76,75.61,75.67,355500.0,46.9558,46.9868,46.8937,46.931,355500.0
2012-02-23 11:10:00,75.67,75.75,75.59,75.61,364400.0,46.931,46.9806,46.8813,46.8937,364400.0
2012-02-23 11:20:00,75.62,75.7,75.59,75.65,347000.0,46.8999,46.9496,46.8813,46.9185,347000.0
2012-02-23 11:30:00,75.64,75.66,75.53,75.58,176700.0,46.9123,46.9248,46.8441,46.8751,176700.0
2012-02-23 11:40:00,75.58,75.69,75.58,75.6,232100.0,46.8751,46.9434,46.8751,46.8875,232100.0
2012-02-23 11:50:00,75.61,75.64,75.55,75.6,207500.0,46.8937,46.9123,46.8565,46.8875,207500.0
2012-02-23 12:00:00,75.6,75.67,75.58,75.66,64600.0,46.8875,46.931,46.8751,46.9248,64600.0
2012-02-23 12:10:00,75.66,75.69,75.59,75.65,58500.0,46.9248,46.9434,46.8813,46.9185,58500.0
2012-02-23 12:20:00,75.65,75.77,75.65,75.76,144100.0,46.9185,46.993,46.9185,46.9868,144100.0
2012-02-23 12:30:00,75.75,75.81,75.73,75.77,163600.0,46.9806,47.0178,46.9682,46.993,163600.0
2012-02-23 12:40:00,75.77,75.8,75.71,75.72,125100.0,46.993,47.0116,46.9558,46.962,125100.0
2012-02-23 12:50:00,75.73,75.78,75.67,75.73,104300.0,46.9682,46.9992,46.931,46.9682,104300.0
2012-02-23 13:00:00,75.72,75.74,75.6,75.6,147700.0,46.962,46.9744,46.8875,46.8875,147700.0
2012-02-23 13:10:00,75.6,75.68,75.57,75.61,365500.0,46.8875,46.9372,46.8689,46.8937,365500.0
2012-02-23 13:20:00,75.61,75.66,75.58,75.59,130800.0,46.8937,46.9248,46.8751,46.8813,130800.0
2012-02-23 13:30:00,75.59,75.61,75.53,75.54,134700.0,46.8813,46.8937,46.8441,46.8503,134700.0
2012-02-23 13:40:00,75.54,75.69,75.53,75.64,179600.0,46.8503,46.9434,46.8441,46.9123,179600.0
2012-02-23 13:50:00,75.64,75.77,75.62,75.74,294800.0,46.9123,46.993,46.8999,46.9744,294800.0
2012-02-23 14:00:00,75.74,75.81,75.7,75.7,194900.0,46.9744,47.0178,46.9496,46.9496,194900.0
2012-02-23 14:10:00,75.69,75.74,75.64,75.64,695800.0,46.9434,46.9744,46.9123,46.9123,695800.0
2012-02-23 14:20:00,75.65,75.69,75.61,75.69,852600.0,46.9185,46.9434,46.8937,46.9434,852600.0
2012-02-23 14:30:00,75.69,75.79,75.65,75.79,163800.0,46.9434,47.0054,46.9185,47.0054,163800.0
2012-02-23 14:40:00,75.79,75.81,75.7,75.7,270800.0,47.0054,47.0178,46.9496,46.9496,270800.0
2012-02-23 14:50:00,75.7,75.78,75.7,75.76,230700.0,46.9496,46.9992,46.9496,46.9868,230700.0
2012-02-23 15:00:00,75.77,75.83,75.73,75.83,221700.0,46.993,47.0302,46.9682,47.0302,221700.0
2012-02-23 15:10:00,75.83,75.9,75.8,75.88,245900.0,47.0302,47.0736,47.0116,47.0612,245900.0
2012-02-23 15:20:00,75.88,75.91,75.84,75.89,152300.0,47.0612,47.0798,47.0364,47.0674,152300.0
2012-02-23 15:30:00,75.89,75.99,75.88,75.97,339900.0,47.0674,47.1294,47.0612,47.117,339900.0
2012-02-23 15:40:00,75.96,76.01,75.9,75.99,432600.0,47.1108,47.1418,47.0736,47.1294,432600.0
2012-02-23 15:50:00,75.99,76.02,75.9,75.96,671800.0,47.1294,47.148,47.0736,47.1108,671800.0
2012-02-24 09:30:00,76.15,76.25,76.08,76.16,470100.0,47.2287,47.2907,47.1852,47.2349,470100.0
2012-02-24 09:40:00,76.14,76.3,76.04,76.27,425200.0,47.2225,47.3217,47.1604,47.3031,425200.0
2012-02-24 09:50:00,76.27,76.35,76.21,76.27,179400.0,47.3031,47.3527,47.2659,47.3031,179400.0
2012-02-24 10:00:00,76.26,76.46,76.26,76.45,533200.0,47.2969,47.4209,47.2969,47.4147,533200.0
2012-02-24 10:10:00,76.45,76.5,76.4,76.4,239300.0,47.4147,47.4457,47.3837,47.3837,239300.0
2012-02-24 10:20:00,76.4,76.42,76.22,76.27,245700.0,47.3837,47.3961,47.2721,47.3031,245700.0
2012-02-24 10:30:00,76.27,76.33,76.25,76.28,301000.0,47.3031,47.3403,47.2907,47.3093,301000.0
2012-02-24 10:40:00,76.28,76.37,76.25,76.37,143700.0,47.3093,47.3651,47.2907,47.3651,143700.0
2012-02-24 10:50:00,76.37,76.38,76.18,76.23,435800.0,47.3651,47.3713,47.2473,47.2783,435800.0
2012-02-24 11:00:00,76.23,76.35,76.22,76.34,130600.0,47.2783,47.3527,47.2721,47.3465,130600.0
2012-02-24 11:10:00,76.33,76.35,76.27,76.33,79000.0,47.3403,47.3527,47.3031,47.3403,79000.0
2012-02-24 11:20:00,76.33,76.35,76.25,76.34,107500.0,47.3403,47.3527,47.2907,47.3465,107500.0
2012-02-24 11:30:00,76.34,76.37,76.27,76.3,120300.0,47.3465,47.3651,47.3031,47.3217,120300.0
2012-02-24 11:40:00,76.3,76.3,76.21,76.29,110900.0,47.3217,47.3217,47.2659,47.3155,110900.0
2012-02-24 11:50:00,76.29,76.37,76.27,76.36,101700.0,47.3155,47.3651,47.3031,47.3589,101700.0
2012-02-24 12:00:00,76.36,76.37,76.29,76.36,91500.0,47.3589,47.3651,47.3155,47.3589,91500.0
2012-02-24 12:10:00,76.36,76.37,76.3,76.32,65800.0,47.3589,47.3651,47.3217,47.3341,65800.0
2012-02-24 12:20:00,76.31,76.35,76.27,76.33,84100.0,47.3279,47.3527,47.3031,47.3403,84100.0
2012-02-24 12:30:00,76.34,76.34,76.28,76.28,86800.0,47.3465,47.3465,47.3093,47.3093,86800.0
2012-02-24 12:40:00,76.28,76.33,76.27,76.3,77500.0,47.3093,47.3403,47.3031,47.3217,77500.0
2012-02-24 12:50:00,76.29,76.33,76.28,76.31,69600.0,47.3155,47.3403,47.3093,47.3279,69600.0
2012-02-24 13:00:00,76.32,76.35,76.3,76.33,118600.0,47.3341,47.3527,47.3217,47.3403,118600.0
2012-02-24 13:10:00,76.34,76.47,76.34,76.45,684600.0,47.3465,47.4271,47.3465,47.4147,684600.0
2012-02-24 13:20:00,76.45,76.45,76.37,76.38,147700.0,47.4147,47.4147,47.3651,47.3713,147700.0
2012-02-24 13:30:00,76.38,76.43,76.37,76.41,434800.0,47.3713,47.4023,47.3651,47.3899,434800.0
2012-02-24 13:40:00,76.4,76.41,76.29,76.3,359900.0,47.3837,47.3899,47.3155,47.3217,359900.0
2012-02-24 13:50:00,76.31,76.38,76.31,76.38,189300.0,47.3279,47.3713,47.3279,47.3713,189300.0
2012-02-24 14:00:00,76.37,76.4,76.32,76.32,509800.0,47.3651,47.3837,47.3341,47.3341,509800.0
2012-02-24 14:10:00,76.32,76.33,76.29,76.3,609700.0,47.3341,47.3403,47.3155,47.3217,609700.0
2012-02-24 14:20:00,76.3,76.31,76.23,76.23,586300.0,47.3217,47.3279,47.2783,47.2783,586300.0
2012-02-24 14:30:00,76.22,76.23,76.08,76.18,249500.0,47.2721,47.2783,47.1852,47.2473,249500.0
2012-02-24 14:40:00,76.18,76.23,76.09,76.22,282200.0,47.2473,47.2783,47.1914,47.2721,282200.0
2012-02-24 14:50:00,76.23,76.23,76.14,76.2,297300.0,47.2783,47.2783,47.2225,47.2597,297300.0
2012-02-24 15:00:00,76.2,76.3,76.2,76.26,241400.0,47.2597,47.3217,47.2597,47.2969,241400.0
2012-02-24 15:10:00,76.25,76.26,76.18,76.22,162600.0,47.2907,47.2969,47.2473,47.2721,162600.0
2012-02-24 15:20:00,76.23,76.23,76.15,76.17,196400.0,47.2783,47.2783,47.2287,47.2411,196400.0
2012-02-24 15:30:00,76.17,76.28,76.08,76.27,451300.0,47.2411,47.3093,47.1852,47.3031,451300.0
2012-02-24 15:40:00,76.27,76.27,76.09,76.2,946800.0,47.3031,47.3031,47.1914,47.2597,946800.0
2012-02-24 15:50:00,76.2,76.25,76.12,76.24,1142000.0,47.2597,47.2907,47.21,47.2845,1142000.0
2012-02-27 09:30:00,75.92,75.95,75.46,75.54,750100.0,47.086,47.1046,46.8007,46.8503,750100.0
2012-02-27 09:40:00,75.53,75.61,75.41,75.54,341900.0,46.8441,46.8937,46.7697,46.8503,341900.0
2012-02-27 09:50:00,75.54,75.76,75.53,75.73,385400.0,46.8503,46.9868,46.8441,46.9682,385400.0
2012-02-27 10:00:00,75.73,75.86,75.7,75.85,421400.0,46.9682,47.0488,46.9496,47.0426,421400.0
2012-02-27 10:10:00,75.85,75.92,75.78,75.85,477700.0,47.0426,47.086,46.9992,47.0426,477700.0
2012-02-27 10:20:00,75.85,76.02,75.85,75.95,447100.0,47.0426,47.148,47.0426,47.1046,447100.0
2012-02-27 10:30:00,75.96,75.97,75.79,75.79,263500.0,47.1108,47.117,47.0054,47.0054,263500.0
2012-02-27 10:40:00,75.79,76.02,75.78,76.0,379400.0,47.0054,47.148,46.9992,47.1356,379400.0
2012-02-27 10:50:00,76.0,76.06,75.95,75.96,370000.0,47.1356,47.1728,47.1046,47.1108,370000.0
2012-02-27 11:00:00,75.97,76.09,75.97,76.08,228700.0,47.117,47.1914,47.117,47.1852,228700.0
2012-02-27 11:10:00,76.08,76.14,76.04,76.13,186700.0,47.1852,47.2225,47.1604,47.2162,186700.0
2012-02-27 11:20:00,76.13,76.3,76.13,76.23,404300.0,47.2162,47.3217,47.2162,47.2783,404300.0
2012-02-27 11:30:00,76.24,76.24,76.13,76.19,195800.0,47.2845,47.2845,47.2162,47.2535,195800.0
2012-02-27 11:40:00,76.19,76.25,76.06,76.11,198400.0,47.2535,47.2907,47.1728,47.2038,198400.0
2012-02-27 11:50:00,76.11,76.14,76.0,76.07,164700.0,47.2038,47.2225,47.1356,47.179,164700.0
2012-02-27 12:00:00,76.08,76.13,76.01,76.03,197700.0,47.1852,47.2162,47.1418,47.1542,197700.0
2012-02-27 12:10:00,76.03,76.09,76.0,76.03,93400.0,47.1542,47.1914,47.1356,47.1542,93400.0
2012-02-27 12:20:00,76.02,76.02,75.9,75.95,136900.0,47.148,47.148,47.0736,47.1046,136900.0
2012-02-27 12:30:00,75.96,75.98,75.89,75.97,70500.0,47.1108,47.1232,47.0674,47.117,70500.0
2012-02-27 12:40:00,75.98,76.01,75.92,76.01,132100.0,47.1232,47.1418,47.086,47.1418,132100.0
2012-02-27 12:50:00,76.01,76.17,76.0,76.08,450300.0,47.1418,47.2411,47.1356,47.1852,450300.0
2012-02-27 13:00:00,76.08,76.1,76.0,76.08,144200.0,47.1852,47.1976,47.1356,47.1852,144200.0
2012-02-27 13:10:00,76.07,76.1,76.03,76.06,98300.0,47.179,47.1976,47.1542,47.1728,98300.0
2012-02-27 13:20:00,76.06,76.11,76.01,76.02,94700.0,47.1728,47.2038,47.1418,47.148,94700.0
2012-02-27 13:30:00,76.02,76.14,76.02,76.14,103400.0,47.148,47.2225,47.148,47.2225,103400.0
2012-02-27 13:40:00,76.14,76.18,76.07,76.1,128900.0,47.2225,47.2473,47.179,47.1976,128900.0
2012-02-27 13:50:00,76.11,76.16,76.05,76.11,159000.0,47.2038,47.2349,47.1666,47.2038,159000.0
2012-02-27 14:00:00,76.11,76.19,76.11,76.14,129600.0,47.2038,47.2535,47.2038,47.2225,129600.0
2012-02-27 14:10:00,76.14,76.15,76.08,76.1,98900.0,47.2225,47.2287,47.1852,47.1976,98900.0
2012-02-27 14:20:00,76.09,76.11,76.05,76.05,85600.0,47.1914,47.2038,47.1666,47.1666,85600.0
2012-02-27 14:30:00,76.05,76.1,76.05,76.07,147300.0,47.1666,47.1976,47.1666,47.179,147300.0
2012-02-27 14:40:00,76.08,76.16,76.07,76.13,256200.0,47.1852,47.2349,47.179,47.2162,256200.0
2012-02-27 14:50:00,76.13,76.15,76.11,76.13,120300.0,47.2162,47.2287,47.2038,47.2162,120300.0
2012-02-27 15:00:00,76.13,76.31,76.13,76.25,297400.0,47.2162,47.3279,47.2162,47.2907,297400.0
2012-02-27 15:10:00,76.24,76.26,76.07,76.14,378400.0,47.2845,47.2969,47.179,47.2225,378400.0
2012-02-27 15:20:00,76.14,76.16,76.02,76.04,362400.0,47.2225,47.2349,47.148,47.1604,362400.0
2012-02-27 15:30:00,76.05,76.12,75.97,76.03,434200.0,47.1666,47.21,47.117,47.1542,434200.0
2012-02-27 15:40:00,76.03,76.09,75.93,76.0,495400.0,47.1542,47.1914,47.0922,47.1356,495400.0
2012-02-27 15:50:00,75.99,76.09,75.92,75.93,771000.0,47.1294,47.1914,47.086,47.0922,771000.0
2012-02-28 09:30:00,76.01,76.03,75.82,75.86,306100.0,47.1418,47.1542,47.024,47.0488,306100.0
2012-02-28 09:40:00,75.86,75.95,75.63,75.68,482100.0,47.0488,47.1046,46.9061,46.9372,482100.0
2012-02-28 09:50:00,75.67,75.99,75.62,75.99,449300.0,46.931,47.1294,46.8999,47.1294,449300.0
2012-02-28 10:00:00,75.92,76.08,75.6,75.62,905200.0,47.086,47.1852,46.8875,46.8999,905200.0
2012-02-28 10:10:00,75.63,75.77,75.55,75.69,958400.0,46.9061,46.993,46.8565,46.9434,958400.0
2012-02-28 10:20:00,75.69,75.83,75.65,75.66,475300.0,46.9434,47.0302,46.9185,46.9248,475300.0
2012-02-28 10:30:00,75.67,75.86,75.67,75.85,546100.0,46.931,47.0488,46.931,47.0426,546100.0
2012-02-28 10:40:00,75.84,75.98,75.79,75.8,399900.0,47.0364,47.1232,47.0054,47.0116,399900.0
2012-02-28 10:50:00,75.81,76.03,75.78,75.98,269100.0,47.0178,47.1542,46.9992,47.1232,269100.0
2012-02-28 11:00:00,75.99,76.08,75.94,76.06,361600.0,47.1294,47.1852,47.0984,47.1728,361600.0
2012-02-28 11:10:00,76.07,76.19,76.07,76.16,420300.0,47.179,47.2535,47.179,47.2349,420300.0
2012-02-28 11:20:00,76.16,76.24,76.13,76.18,294000.0,47.2349,47.2845,47.2162,47.2473,294000.0
2012-02-28 11:30:00,76.18,76.23,76.15,76.18,236200.0,47.2473,47.2783,47.2287,47.2473,236200.0
2012-02-28 11:40:00,76.18,76.19,76.08,76.14,176000.0,47.2473,47.2535,47.1852,47.2225,176000.0
2012-02-28 11:50:00,76.15,76.2,76.06,76.13,221800.0,47.2287,47.2597,47.1728,47.2162,221800.0
2012-02-28 12:00:00,76.14,76.18,76.1,76.1,89800.0,47.2225,47.2473,47.1976,47.1976,89800.0
2012-02-28 12:10:00,76.09,76.13,76.06,76.09,181100.0,47.1914,47.2162,47.1728,47.1914,181100.0
2012-02-28 12:20:00,76.09,76.11,76.02,76.04,60900.0,47.1914,47.2038,47.148,47.1604,60900.0
2012-02-28 12:30:00,76.04,76.08,76.02,76.07,133900.0,47.1604,47.1852,47.148,47.179,133900.0
2012-02-28 12:40:00,76.06,76.09,76.0,76.02,348000.0,47.1728,47.1914,47.1356,47.148,348000.0
2012-02-28 12:50:00,76.02,76.05,75.97,75.98,196200.0,47.148,47.1666,47.117,47.1232,196200.0
2012-02-28 13:00:00,75.98,75.99,75.8,75.8,480600.0,47.1232,47.1294,47.0116,47.0116,480600.0
2012-02-28 13:10:00,75.8,75.88,75.8,75.85,142100.0,47.0116,47.0612,47.0116,47.0426,142100.0
2012-02-28 13:20:00,75.84,75.88,75.74,75.75,274800.0,47.0364,47.0612,46.9744,46.9806,274800.0
2012-02-28 13:30:00,75.74,75.74,75.61,75.65,364400.0,46.9744,46.9744,46.8937,46.9185,364400.0
2012-02-28 13:40:00,75.65,75.66,75.53,75.53,284700.0,46.9185,46.9248,46.8441,46.8441,284700.0
2012-02-28 13:50:00,75.53,75.55,75.31,75.37,1292800.0,46.8441,46.8565,46.7077,46.7449,1292800.0
2012-02-28 14:00:00,75.38,75.5,75.36,75.48,797900.0,46.7511,46.8255,46.7387,46.8131,797900.0
2012-02-28 14:10:00,75.47,75.54,75.4,75.52,533300.0,46.8069,46.8503,46.7635,46.8379,533300.0
2012-02-28 14:20:00,75.51,75.6,75.43,75.44,238500.0,46.8317,46.8875,46.7821,46.7883,238500.0
2012-02-28 14:30:00,75.44,75.48,75.41,75.45,518300.0,46.7883,46.8131,46.7697,46.7945,518300.0
2012-02-28 14:40:00,75.45,75.46,75.37,75.44,134300.0,46.7945,46.8007,46.7449,46.7883,134300.0
2012-02-28 14:50:00,75.44,75.58,75.44,75.55,269100.0,46.7883,46.8751,46.7883,46.8565,269100.0
2012-02-28 15:00:00,75.56,75.59,75.5,75.52,93400.0,46.8627,46.8813,46.8255,46.8379,93400.0
2012-02-28 15:10:00,75.52,75.63,75.5,75.61,270600.0,46.8379,46.9061,46.8255,46.8937,270600.0
2012-02-28 15:20:00,75.61,75.7,75.59,75.68,246200.0,46.8937,46.9496,46.8813,46.9372,246200.0
2012-02-28 15:30:00,75.68,75.76,75.65,75.72,335100.0,46.9372,46.9868,46.9185,46.962,335100.0
2012-02-28 15:40:00,75.72,75.78,75.68,75.72,373300.0,46.962,46.9992,46.9372,46.962,373300.0
2012-02-28 15:50:00,75.73,75.81,75.71,75.71,736300.0,46.9682,47.0178,46.9558,46.9558,736300.0
2012-02-29 09:30:00,75.82,75.98,75.82,75.85,198500.0,47.024,47.1232,47.024,47.0426,198500.0
2012-02-29 09:40:00,75.86,76.14,75.8,76.12,402500.0,47.0488,47.2225,47.0116,47.21,402500.0
2012-02-29 09:50:00,76.12,76.13,75.91,75.97,363000.0,47.21,47.2162,47.0798,47.117,363000.0
2012-02-29 10:00:00,75.95,76.04,75.64,75.75,651300.0,47.1046,47.1604,46.9123,46.9806,651300.0
2012-02-29 10:10:00,75.75,75.82,75.59,75.61,397100.0,46.9806,47.024,46.8813,46.8937,397100.0
2012-02-29 10:20:00,75.61,75.7,75.51,75.67,530900.0,46.8937,46.9496,46.8317,46.931,530900.0
2012-02-29 10:30:00,75.67,75.67,75.36,75.47,665700.0,46.931,46.931,46.7387,46.8069,665700.0
2012-02-29 10:40:00,75.46,75.46,74.9,74.9,958700.0,46.8007,46.8007,46.4534,46.4534,958700.0
2012-02-29 10:50:00,74.9,75.04,74.67,75.04,1011300.0,46.4534,46.5402,46.3107,46.5402,1011300.0
2012-02-29 11:00:00,75.04,75.19,75.02,75.14,953800.0,46.5402,46.6333,46.5278,46.6022,953800.0
2012-02-29 11:10:00,75.14,75.29,75.12,75.25,493400.0,46.6022,46.6953,46.5898,46.6705,493400.0
2012-02-29 11:20:00,75.25,75.26,74.89,74.89,582200.0,46.6705,46.6767,46.4472,46.4472,582200.0
2012-02-29 11:30:00,74.88,75.0,74.81,74.98,544900.0,46.441,46.5154,46.3976,46.503,544900.0
2012-02-29 11:40:00,74.99,75.03,74.85,75.03,289100.0,46.5092,46.534,46.4224,46.534,289100.0
2012-02-29 11:50:00,75.03,75.09,74.97,75.06,231900.0,46.534,46.5712,46.4968,46.5526,231900.0
2012-02-29 12:00:00,75.06,75.2,75.05,75.19,187800.0,46.5526,46.6395,46.5464,46.6333,187800.0
2012-02-29 12:10:00,75.19,75.34,75.15,75.31,443200.0,46.6333,46.7263,46.6084,46.7077,443200.0
2012-02-29 12:20:00,75.3,75.35,75.26,75.3,114700.0,46.7015,46.7325,46.6767,46.7015,114700.0
2012-02-29 12:30:00,75.3,75.31,75.22,75.23,125800.0,46.7015,46.7077,46.6519,46.6581,125800.0
2012-02-29 12:40:00,75.23,75.23,75.06,75.07,179300.0,46.6581,46.6581,46.5526,46.5588,179300.0
2012-02-29 12:50:00,75.07,75.15,75.07,75.14,131000.0,46.5588,46.6084,46.5588,46.6022,131000.0
2012-02-29 13:00:00,75.15,75.22,75.14,75.2,121800.0,46.6084,46.6519,46.6022,46.6395,121800.0
2012-02-29 13:10:00,75.19,75.22,75.01,75.03,127900.0,46.6333,46.6519,46.5216,46.534,127900.0
2012-02-29 13:20:00,75.02,75.11,75.0,75.03,125000.0,46.5278,46.5836,46.5154,46.534,125000.0
2012-02-29 13:30:00,75.02,75.13,74.97,75.09,243500.0,46.5278,46.596,46.4968,46.5712,243500.0
2012-02-29 13:40:00,75.07,75.25,75.07,75.24,137200.0,46.5588,46.6705,46.5588,46.6643,137200.0
2012-02-29 13:50:00,75.24,75.31,75.16,75.26,111800.0,46.6643,46.7077,46.6146,46.6767,111800.0
2012-02-29 14:00:00,75.26,75.39,75.24,75.34,261900.0,46.6767,46.7573,46.6643,46.7263,261900.0
2012-02-29 14:10:00,75.34,75.41,75.21,75.24,227500.0,46.7263,46.7697,46.6457,46.6643,227500.0
2012-02-29 14:20:00,75.23,75.3,75.18,75.28,120400.0,46.6581,46.7015,46.6271,46.6891,120400.0
2012-02-29 14:30:00,75.29,75.3,75.12,75.14,155500.0,46.6953,46.7015,46.5898,46.6022,155500.0
2012-02-29 14:40:00,75.14,75.16,75.06,75.12,204400.0,46.6022,46.6146,46.5526,46.5898,204400.0
2012-02-29 14:50:00,75.13,75.19,75.08,75.11,91400.0,46.596,46.6333,46.565,46.5836,91400.0
2012-02-29 15:00:00,75.12,75.13,75.02,75.07,203000.0,46.5898,46.596,46.5278,46.5588,203000.0
2012-02-29 15:10:00,75.07,75.14,75.05,75.06,463700.0,46.5588,46.6022,46.5464,46.5526,463700.0
2012-02-29 15:20:00,75.05,75.06,74.95,74.98,259300.0,46.5464,46.5526,46.4844,46.503,259300.0
2012-02-29 15:30:00,74.96,74.96,74.71,74.75,889500.0,46.4906,46.4906,46.3356,46.3604,889500.0
2012-02-29 15:40:00,74.74,75.11,74.72,75.06,1153700.0,46.3542,46.5836,46.3418,46.5526,1153700.0
2012-02-29 15:50:00,75.06,75.07,74.88,74.92,1904200.0,46.5526,46.5588,46.441,46.4658,1904200.0
2012-03-01 09:30:00,75.21,75.49,75.04,75.38,291900.0,46.6457,46.8193,46.5402,46.7511,291900.0
2012-03-01 09:40:00,75.38,75.46,75.2,75.38,278100.0,46.7511,46.8007,46.6395,46.7511,278100.0
2012-03-01 09:50:00,75.38,75.55,75.38,75.48,424600.0,46.7511,46.8565,46.7511,46.8131,424600.0
2012-03-01 10:00:00,75.46,75.48,75.03,75.4,903000.0,46.8007,46.8131,46.534,46.7635,903000.0
2012-03-01 10:10:00,75.4,75.59,75.37,75.42,591000.0,46.7635,46.8813,46.7449,46.7759,591000.0
2012-03-01 10:20:00,75.41,75.61,75.41,75.55,582100.0,46.7697,46.8937,46.7697,46.8565,582100.0
2012-03-01 10:30:00,75.54,75.56,75.35,75.39,568300.0,46.8503,46.8627,46.7325,46.7573,568300.0
2012-03-01 10:40:00,75.38,75.39,75.19,75.23,304600.0,46.7511,46.7573,46.6333,46.6581,304600.0
2012-03-01 10:50:00,75.22,75.28,75.1,75.24,263800.0,46.6519,46.6891,46.5774,46.6643,263800.0
2012-03-01 11:00:00,75.23,75.31,75.07,75.08,467400.0,46.6581,46.7077,46.5588,46.565,467400.0
2012-03-01 11:10:00,75.09,75.24,75.09,75.18,200100.0,46.5712,46.6643,46.5712,46.6271,200100.0
2012-03-01 11:20:00,75.19,75.26,75.12,75.26,246100.0,46.6333,46.6767,46.5898,46.6767,246100.0
2012-03-01 11:30:00,75.27,75.32,75.18,75.25,202900.0,46.6829,46.7139,46.6271,46.6705,202900.0
2012-03-01 11:40:00,75.26,75.44,75.25,75.42,199600.0,46.6767,46.7883,46.6705,46.7759,199600.0
2012-03-01 11:50:00,75.41,75.44,75.33,75.42,270400.0,46.7697,46.7883,46.7201,46.7759,270400.0
2012-03-01 12:00:00,75.42,75.48,75.36,75.44,216700.0,46.7759,46.8131,46.7387,46.7883,216700.0
2012-03-01 12:10:00,75.44,75.51,75.43,75.48,170100.0,46.7883,46.8317,46.7821,46.8131,170100.0
2012-03-01 12:20:00,75.48,75.59,75.48,75.56,177100.0,46.8131,46.8813,46.8131,46.8627,177100.0
2012-03-01 12:30:00,75.55,75.59,75.5,75.57,141700.0,46.8565,46.8813,46.8255,46.8689,141700.0
2012-03-01 12:40:00,75.57,75.61,75.5,75.61,149400.0,46.8689,46.8937,46.8255,46.8937,149400.0
2012-03-01 12:50:00,75.61,75.64,75.5,75.51,201900.0,46.8937,46.9123,46.8255,46.8317,201900.0
2012-03-01 13:00:00,75.51,75.54,75.48,75.51,120100.0,46.8317,46.8503,46.8131,46.8317,120100.0
2012-03-01 13:10:00,75.5,75.56,75.46,75.53,133200.0,46.8255,46.8627,46.8007,46.8441,133200.0
2012-03-01 13:20:00,75.53,75.73,75.53,75.72,277900.0,46.8441,46.9682,46.8441,46.962,277900.0
2012-03-01 13:30:00,75.72,75.76,75.7,75.7,132300.0,46.962,46.9868,46.9496,46.9496,132300.0
2012-03-01 13:40:00,75.7,75.73,75.65,75.65,121000.0,46.9496,46.9682,46.9185,46.9185,121000.0
2012-03-01 13:50:00,75.65,75.7,75.64,75.67,64300.0,46.9185,46.9496,46.9123,46.931,64300.0
2012-03-01 14:00:00,75.69,75.75,75.66,75.71,122500.0,46.9434,46.9806,46.9248,46.9558,122500.0
2012-03-01 14:10:00,75.71,75.72,75.63,75.63,126500.0,46.9558,46.962,46.9061,46.9061,126500.0
2012-03-01 14:20:00,75.63,75.7,75.56,75.63,185500.0,46.9061,46.9496,46.8627,46.9061,185500.0
2012-03-01 14:30:00,75.62,75.64,75.49,75.52,495100.0,46.8999,46.9123,46.8193,46.8379,495100.0
2012-03-01 14:40:00,75.51,75.59,75.47,75.59,249500.0,46.8317,46.8813,46.8069,46.8813,249500.0
2012-03-01 14:50:00,75.59,75.6,75.49,75.56,229100.0,46.8813,46.8875,46.8193,46.8627,229100.0
2012-03-01 15:00:00,75.56,75.61,75.5,75.52,302500.0,46.8627,46.8937,46.8255,46.8379,302500.0
2012-03-01 15:10:00,75.52,75.6,75.45,75.46,558000.0,46.8379,46.8875,46.7945,46.8007,558000.0
2012-03-01 15:20:00,75.47,75.56,75.36,75.55,377200.0,46.8069,46.8627,46.7387,46.8565,377200.0
2012-03-01 15:30:00,75.54,75.58,75.35,75.43,707300.0,46.8503,46.8751,46.7325,46.7821,707300.0
2012-03-01 15:40:00,75.44,75.57,75.4,75.56,855100.0,46.7883,46.8689,46.7635,46.8627,855100.0
2012-03-01 15:50:00,75.57,75.69,75.56,75.62,815700.0,46.8689,46.9434,46.8627,46.8999,815700.0
2012-03-02 09:30:00,75.31,75.62,75.3,75.39,237300.0,46.7077,46.8999,46.7015,46.7573,237300.0
2012-03-02 09:40:00,75.38,75.39,75.15,75.16,525900.0,46.7511,46.7573,46.6084,46.6146,525900.0
2012-03-02 09:50:00,75.17,75.25,75.05,75.12,452800.0,46.6209,46.6705,46.5464,46.5898,452800.0
2012-03-02 10:00:00,75.12,75.15,75.01,75.12,371700.0,46.5898,46.6084,46.5216,46.5898,371700.0
2012-03-02 10:10:00,75.12,75.33,75.12,75.25,320500.0,46.5898,46.7201,46.5898,46.6705,320500.0
2012-03-02 10:20:00,75.24,75.37,75.22,75.28,169700.0,46.6643,46.7449,46.6519,46.6891,169700.0
2012-03-02 10:30:00,75.28,75.31,75.06,75.09,349900.0,46.6891,46.7077,46.5526,46.5712,349900.0
2012-03-02 10:40:00,75.09,75.17,75.07,75.12,211300.0,46.5712,46.6209,46.5588,46.5898,211300.0
2012-03-02 10:50:00,75.12,75.22,75.03,75.03,292000.0,46.5898,46.6519,46.534,46.534,292000.0
2012-03-02 11:00:00,75.04,75.15,74.99,75.15,296700.0,46.5402,46.6084,46.5092,46.6084,296700.0
2012-03-02 11:10:00,75.15,75.17,74.95,75.02,291600.0,46.6084,46.6209,46.4844,46.5278,291600.0
2012-03-02 11:20:00,75.03,75.1,74.97,75.03,553000.0,46.534,46.5774,46.4968,46.534,553000.0
2012-03-02 11:30:00,75.04,75.04,74.96,74.99,250000.0,46.5402,46.5402,46.4906,46.5092,250000.0
2012-03-02 11:40:00,74.98,75.0,74.72,74.76,582000.0,46.503,46.5154,46.3418,46.3666,582000.0
2012-03-02 11:50:00,74.76,74.81,74.7,74.79,207400.0,46.3666,46.3976,46.3294,46.3852,207400.0
2012-03-02 12:00:00,74.79,74.87,74.76,74.87,188800.0,46.3852,46.4348,46.3666,46.4348,188800.0
2012-03-02 12:10:00,74.88,74.88,74.69,74.74,377300.0,46.441,46.441,46.3232,46.3542,377300.0
2012-03-02 12:20:00,74.74,74.76,74.64,74.71,407300.0,46.3542,46.3666,46.2921,46.3356,407300.0
2012-03-02 12:30:00,74.71,74.76,74.67,74.74,329500.0,46.3356,46.3666,46.3107,46.3542,329500.0
2012-03-02 12:40:00,74.74,74.77,74.71,74.77,163900.0,46.3542,46.3728,46.3356,46.3728,163900.0
2012-03-02 12:50:00,74.77,74.8,74.68,74.69,179500.0,46.3728,46.3914,46.317,46.3232,179500.0
2012-03-02 13:00:00,74.69,74.71,74.62,74.64,121200.0,46.3232,46.3356,46.2797,46.2921,121200.0
2012-03-02 13:10:00,74.64,74.64,74.47,74.5,211800.0,46.2921,46.2921,46.1867,46.2053,211800.0
2012-03-02 13:20:00,74.5,74.5,74.44,74.46,343400.0,46.2053,46.2053,46.1681,46.1805,343400.0
2012-03-02 13:30:00,74.46,74.54,74.45,74.5,108100.0,46.1805,46.2301,46.1743,46.2053,108100.0
2012-03-02 13:40:00,74.49,74.59,74.49,74.56,119900.0,46.1991,46.2611,46.1991,46.2425,119900.0
2012-03-02 13:50:00,74.55,74.63,74.54,74.62,98800.0,46.2363,46.2859,46.2301,46.2797,98800.0
2012-03-02 14:00:00,74.63,74.72,74.63,74.65,187700.0,46.2859,46.3418,46.2859,46.2983,187700.0
2012-03-02 14:10:00,74.65,74.66,74.59,74.65,223200.0,46.2983,46.3045,46.2611,46.2983,223200.0
2012-03-02 14:20:00,74.65,74.67,74.56,74.56,155200.0,46.2983,46.3107,46.2425,46.2425,155200.0
2012-03-02 14:30:00,74.57,74.6,74.53,74.58,119200.0,46.2487,46.2673,46.2239,46.2549,119200.0
2012-03-02 14:40:00,74.58,74.67,74.57,74.62,478400.0,46.2549,46.3107,46.2487,46.2797,478400.0
2012-03-02 14:50:00,74.61,74.66,74.61,74.64,198100.0,46.2735,46.3045,46.2735,46.2921,198100.0
2012-03-02 15:00:00,74.65,74.71,74.6,74.63,188900.0,46.2983,46.3356,46.2673,46.2859,188900.0
2012-03-02 15:10:00,74.63,74.65,74.57,74.57,249200.0,46.2859,46.2983,46.2487,46.2487,249200.0
2012-03-02 15:20:00,74.58,74.74,74.56,74.7,268500.0,46.2549,46.3542,46.2425,46.3294,268500.0
2012-03-02 15:30:00,74.71,74.81,74.62,74.62,568000.0,46.3356,46.3976,46.2797,46.2797,568000.0
2012-03-02 15:40:00,74.63,74.72,74.6,74.66,675600.0,46.2859,46.3418,46.2673,46.3045,675600.0
2012-03-02 15:50:00,74.66,74.75,74.65,74.74,1359800.0,46.3045,46.3604,46.2983,46.3542,1359800.0
2012-03-05 09:30:00,74.45,74.48,74.18,74.32,438400.0,46.1743,46.1929,46.0068,46.0937,438400.0
2012-03-05 09:40:00,74.32,74.36,74.06,74.08,355700.0,46.0937,46.1185,45.9324,45.9448,355700.0
2012-03-05 09:50:00,74.08,74.16,74.01,74.16,268700.0,45.9448,45.9944,45.9014,45.9944,268700.0
2012-03-05 10:00:00,74.13,74.25,74.01,74.16,337000.0,45.9758,46.0503,45.9014,45.9944,337000.0
2012-03-05 10:10:00,74.15,74.17,73.85,73.86,506200.0,45.9882,46.0006,45.8022,45.8084,506200.0
2012-03-05 10:20:00,73.85,73.87,73.54,73.64,544900.0,45.8022,45.8146,45.6099,45.6719,544900.0
2012-03-05 10:30:00,73.64,73.75,73.59,73.69,304700.0,45.6719,45.7402,45.6409,45.7029,304700.0
2012-03-05 10:40:00,73.69,73.77,73.67,73.75,211300.0,45.7029,45.7526,45.6905,45.7402,211300.0
2012-03-05 10:50:00,73.76,73.89,73.74,73.83,202800.0,45.7464,45.827,45.734,45.7898,202800.0
2012-03-05 11:00:00,73.82,73.92,73.7,73.9,682700.0,45.7836,45.8456,45.7091,45.8332,682700.0
2012-03-05 11:10:00,73.9,73.9,73.64,73.7,508200.0,45.8332,45.8332,45.6719,45.7091,508200.0
2012-03-05 11:20:00,73.71,73.86,73.7,73.84,449900.0,45.7154,45.8084,45.7091,45.796,449900.0
2012-03-05 11:30:00,73.83,73.86,73.78,73.81,403900.0,45.7898,45.8084,45.7588,45.7774,403900.0
2012-03-05 11:40:00,73.82,73.93,73.82,73.88,135800.0,45.7836,45.8518,45.7836,45.8208,135800.0
2012-03-05 11:50:00,73.88,73.96,73.83,73.84,104700.0,45.8208,45.8704,45.7898,45.796,104700.0
2012-03-05 12:00:00,73.84,73.97,73.83,73.95,89500.0,45.796,45.8766,45.7898,45.8642,89500.0
2012-03-05 12:10:00,73.95,73.97,73.86,73.91,62200.0,45.8642,45.8766,45.8084,45.8394,62200.0
2012-03-05 12:20:00,73.9,74.02,73.9,73.98,163100.0,45.8332,45.9076,45.8332,45.8828,163100.0
2012-03-05 12:30:00,73.98,74.01,73.91,74.01,59400.0,45.8828,45.9014,45.8394,45.9014,59400.0
2012-03-05 12:40:00,74.01,74.08,73.96,74.03,203000.0,45.9014,45.9448,45.8704,45.9138,203000.0
2012-03-05 12:50:00,74.03,74.03,73.85,73.85,196600.0,45.9138,45.9138,45.8022,45.8022,196600.0
2012-03-05 13:00:00,73.85,73.97,73.83,73.95,196100.0,45.8022,45.8766,45.7898,45.8642,196100.0
2012-03-05 13:10:00,73.95,74.11,73.94,74.08,216600.0,45.8642,45.9634,45.858,45.9448,216600.0
2012-03-05 13:20:00,74.08,74.14,74.05,74.09,217700.0,45.9448,45.982,45.9262,45.951,217700.0
2012-03-05 13:30:00,74.09,74.1,74.01,74.06,182300.0,45.951,45.9572,45.9014,45.9324,182300.0
2012-03-05 13:40:00,74.06,74.09,74.02,74.07,122200.0,45.9324,45.951,45.9076,45.9386,122200.0
2012-03-05 13:50:00,74.07,74.07,73.96,74.01,140100.0,45.9386,45.9386,45.8704,45.9014,140100.0
2012-03-05 14:00:00,74.01,74.09,74.0,74.05,103800.0,45.9014,45.951,45.8952,45.9262,103800.0
2012-03-05 14:10:00,74.05,74.12,74.02,74.09,126300.0,45.9262,45.9696,45.9076,45.951,126300.0
2012-03-05 14:20:00,74.09,74.2,74.05,74.16,213000.0,45.951,46.0193,45.9262,45.9944,213000.0
2012-03-05 14:30:00,74.16,74.21,74.06,74.16,363000.0,45.9944,46.0255,45.9324,45.9944,363000.0
2012-03-05 14:40:00,74.15,74.15,74.04,74.07,264800.0,45.9882,45.9882,45.92,45.9386,264800.0
2012-03-05 14:50:00,74.07,74.24,74.06,74.22,308200.0,45.9386,46.0441,45.9324,46.0317,308200.0
2012-03-05 15:00:00,74.23,74.32,74.22,74.25,411400.0,46.0379,46.0937,46.0317,46.0503,411400.0
2012-03-05 15:10:00,74.26,74.3,74.2,74.3,169100.0,46.0565,46.0813,46.0193,46.0813,169100.0
2012-03-05 15:20:00,74.3,74.35,74.28,74.32,360300.0,46.0813,46.1123,46.0689,46.0937,360300.0
2012-03-05 15:30:00,74.33,74.36,74.27,74.33,285100.0,46.0999,46.1185,46.0627,46.0999,285100.0
2012-03-05 15:40:00,74.34,74.36,74.28,74.31,584700.0,46.1061,46.1185,46.0689,46.0875,584700.0
2012-03-05 15:50:00,74.31,74.35,74.28,74.31,1166200.0,46.0875,46.1123,46.0689,46.0875,1166200.0
2012-03-06 09:30:00,73.13,73.19,72.94,73.05,355600.0,45.3556,45.3928,45.2378,45.306,355600.0
2012-03-06 09:40:00,73.05,73.16,72.98,72.98,251800.0,45.306,45.3742,45.2626,45.2626,251800.0
2012-03-06 09:50:00,72.98,72.98,72.83,72.94,600900.0,45.2626,45.2626,45.1696,45.2378,600900.0
2012-03-06 10:00:00,72.94,73.09,72.91,73.07,576500.0,45.2378,45.3308,45.2192,45.3184,576500.0
2012-03-06 10:10:00,73.07,73.08,72.9,72.94,522300.0,45.3184,45.3246,45.213,45.2378,522300.0
2012-03-06 10:20:00,72.94,73.04,72.83,73.0,499300.0,45.2378,45.2998,45.1696,45.275,499300.0
2012-03-06 10:30:00,73.01,73.22,72.97,73.14,394700.0,45.2812,45.4115,45.2564,45.3618,394700.0
2012-03-06 10:40:00,73.14,73.23,73.01,73.04,267200.0,45.3618,45.4177,45.2812,45.2998,267200.0
2012-03-06 10:50:00,73.04,73.09,72.92,73.01,317100.0,45.2998,45.3308,45.2254,45.2812,317100.0
2012-03-06 11:00:00,73.0,73.2,72.99,73.19,259800.0,45.275,45.399,45.2688,45.3928,259800.0
2012-03-06 11:10:00,73.18,73.33,73.17,73.22,331600.0,45.3866,45.4797,45.3804,45.4115,331600.0
2012-03-06 11:20:00,73.23,73.25,73.16,73.24,309000.0,45.4177,45.4301,45.3742,45.4239,309000.0
2012-03-06 11:30:00,73.23,73.23,73.01,73.09,252000.0,45.4177,45.4177,45.2812,45.3308,252000.0
2012-03-06 11:40:00,73.1,73.15,72.92,72.94,202200.0,45.337,45.368,45.2254,45.2378,202200.0
2012-03-06 11:50:00,72.94,72.99,72.87,72.94,150700.0,45.2378,45.2688,45.1944,45.2378,150700.0
2012-03-06 12:00:00,72.94,73.0,72.91,72.97,151900.0,45.2378,45.275,45.2192,45.2564,151900.0
2012-03-06 12:10:00,72.96,72.96,72.81,72.84,121900.0,45.2502,45.2502,45.1572,45.1758,121900.0
2012-03-06 12:20:00,72.83,72.86,72.77,72.82,245100.0,45.1696,45.1882,45.1324,45.1634,245100.0
2012-03-06 12:30:00,72.82,72.92,72.82,72.87,182300.0,45.1634,45.2254,45.1634,45.1944,182300.0
2012-03-06 12:40:00,72.87,72.91,72.82,72.86,100000.0,45.1944,45.2192,45.1634,45.1882,100000.0
2012-03-06 12:50:00,72.87,72.91,72.83,72.86,76600.0,45.1944,45.2192,45.1696,45.1882,76600.0
2012-03-06 13:00:00,72.86,72.96,72.78,72.92,111900.0,45.1882,45.2502,45.1386,45.2254,111900.0
2012-03-06 13:10:00,72.91,72.92,72.77,72.83,74900.0,45.2192,45.2254,45.1324,45.1696,74900.0
2012-03-06 13:20:00,72.83,72.85,72.73,72.8,294900.0,45.1696,45.182,45.1075,45.151,294900.0
2012-03-06 13:30:00,72.8,72.9,72.8,72.9,170200.0,45.151,45.213,45.151,45.213,170200.0
2012-03-06 13:40:00,72.91,72.92,72.75,72.86,224600.0,45.2192,45.2254,45.12,45.1882,224600.0
2012-03-06 13:50:00,72.87,72.95,72.87,72.88,87900.0,45.1944,45.244,45.1944,45.2006,87900.0
2012-03-06 14:00:00,72.87,72.92,72.83,72.88,116400.0,45.1944,45.2254,45.1696,45.2006,116400.0
2012-03-06 14:10:00,72.87,72.97,72.84,72.93,338500.0,45.1944,45.2564,45.1758,45.2316,338500.0
2012-03-06 14:20:00,72.93,72.95,72.69,72.73,398000.0,45.2316,45.244,45.0827,45.1075,398000.0
2012-03-06 14:30:00,72.72,72.8,72.62,72.69,502400.0,45.1013,45.151,45.0393,45.0827,502400.0
2012-03-06 14:40:00,72.69,72.69,72.58,72.64,269000.0,45.0827,45.0827,45.0145,45.0517,269000.0
2012-03-06 14:50:00,72.64,72.69,72.62,72.63,241400.0,45.0517,45.0827,45.0393,45.0455,241400.0
2012-03-06 15:00:00,72.62,72.78,72.62,72.75,388300.0,45.0393,45.1386,45.0393,45.12,388300.0
2012-03-06 15:10:00,72.74,72.81,72.69,72.81,397700.0,45.1138,45.1572,45.0827,45.1572,397700.0
2012-03-06 15:20:00,72.82,72.83,72.73,72.78,478100.0,45.1634,45.1696,45.1075,45.1386,478100.0
2012-03-06 15:30:00,72.78,72.93,72.75,72.93,687000.0,45.1386,45.2316,45.12,45.2316,687000.0
2012-03-06 15:40:00,72.93,73.07,72.91,72.98,1118400.0,45.2316,45.3184,45.2192,45.2626,1118400.0
2012-03-06 15:50:00,72.98,73.1,72.98,73.03,1290200.0,45.2626,45.337,45.2626,45.2936,1290200.0
2012-03-07 09:30:00,73.32,73.32,72.94,72.96,332800.0,45.4735,45.4735,45.2378,45.2502,332800.0
2012-03-07 09:40:00,72.96,73.01,72.82,72.86,305500.0,45.2502,45.2812,45.1634,45.1882,305500.0
2012-03-07 09:50:00,72.86,73.02,72.83,72.99,522900.0,45.1882,45.2874,45.1696,45.2688,522900.0
2012-03-07 10:00:00,72.99,73.09,72.95,73.02,618400.0,45.2688,45.3308,45.244,45.2874,618400.0
2012-03-07 10:10:00,73.01,73.31,73.01,73.29,368600.0,45.2812,45.4673,45.2812,45.4549,368600.0
2012-03-07 10:20:00,73.28,73.3,73.05,73.16,359100.0,45.4487,45.4611,45.306,45.3742,359100.0
2012-03-07 10:30:00,73.17,73.39,73.13,73.34,575900.0,45.3804,45.5169,45.3556,45.4859,575900.0
2012-03-07 10:40:00,73.35,73.36,73.14,73.2,811700.0,45.4921,45.4983,45.3618,45.399,811700.0
2012-03-07 10:50:00,73.21,73.35,73.2,73.27,312100.0,45.4052,45.4921,45.399,45.4425,312100.0
2012-03-07 11:00:00,73.28,73.7,73.28,73.69,670300.0,45.4487,45.7091,45.4487,45.7029,670300.0
2012-03-07 11:10:00,73.7,73.81,73.62,73.71,757100.0,45.7091,45.7774,45.6595,45.7154,757100.0
2012-03-07 11:20:00,73.71,73.81,73.64,73.77,420500.0,45.7154,45.7774,45.6719,45.7526,420500.0
2012-03-07 11:30:00,73.77,73.81,73.65,73.75,336700.0,45.7526,45.7774,45.6781,45.7402,336700.0
2012-03-07 11:40:00,73.74,73.77,73.68,73.7,216700.0,45.734,45.7526,45.6967,45.7091,216700.0
2012-03-07 11:50:00,73.7,73.77,73.7,73.76,117200.0,45.7091,45.7526,45.7091,45.7464,117200.0
2012-03-07 12:00:00,73.75,73.83,73.75,73.79,225000.0,45.7402,45.7898,45.7402,45.765,225000.0
2012-03-07 12:10:00,73.79,73.8,73.67,73.7,175600.0,45.765,45.7712,45.6905,45.7091,175600.0
2012-03-07 12:20:00,73.7,73.74,73.66,73.71,127300.0,45.7091,45.734,45.6843,45.7154,127300.0
2012-03-07 12:30:00,73.72,73.73,73.63,73.68,170000.0,45.7216,45.7278,45.6657,45.6967,170000.0
2012-03-07 12:40:00,73.69,73.74,73.69,73.72,110000.0,45.7029,45.734,45.7029,45.7216,110000.0
2012-03-07 12:50:00,73.71,73.77,73.7,73.7,174900.0,45.7154,45.7526,45.7091,45.7091,174900.0
2012-03-07 13:00:00,73.7,73.73,73.65,73.65,156400.0,45.7091,45.7278,45.6781,45.6781,156400.0
2012-03-07 13:10:00,73.64,73.71,73.61,73.66,204800.0,45.6719,45.7154,45.6533,45.6843,204800.0
2012-03-07 13:20:00,73.66,73.67,73.6,73.66,95400.0,45.6843,45.6905,45.6471,45.6843,95400.0
2012-03-07 13:30:00,73.66,73.67,73.6,73.65,166000.0,45.6843,45.6905,45.6471,45.6781,166000.0
2012-03-07 13:40:00,73.64,73.66,73.49,73.53,252000.0,45.6719,45.6843,45.5789,45.6037,252000.0
2012-03-07 13:50:00,73.54,73.65,73.53,73.62,151800.0,45.6099,45.6781,45.6037,45.6595,151800.0
2012-03-07 14:00:00,73.62,73.78,73.62,73.75,301800.0,45.6595,45.7588,45.6595,45.7402,301800.0
2012-03-07 14:10:00,73.75,73.76,73.65,73.67,200000.0,45.7402,45.7464,45.6781,45.6905,200000.0
2012-03-07 14:20:00,73.66,73.67,73.57,73.66,162200.0,45.6843,45.6905,45.6285,45.6843,162200.0
2012-03-07 14:30:00,73.66,73.67,73.53,73.58,259400.0,45.6843,45.6905,45.6037,45.6347,259400.0
2012-03-07 14:40:00,73.58,73.6,73.54,73.59,256000.0,45.6347,45.6471,45.6099,45.6409,256000.0
2012-03-07 14:50:00,73.58,73.74,73.58,73.73,160100.0,45.6347,45.734,45.6347,45.7278,160100.0
2012-03-07 15:00:00,73.72,73.78,73.69,73.7,301200.0,45.7216,45.7588,45.7029,45.7091,301200.0
2012-03-07 15:10:00,73.7,73.77,73.66,73.76,295600.0,45.7091,45.7526,45.6843,45.7464,295600.0
2012-03-07 15:20:00,73.77,73.83,73.74,73.77,272100.0,45.7526,45.7898,45.734,45.7526,272100.0
2012-03-07 15:30:00,73.76,73.81,73.73,73.75,383200.0,45.7464,45.7774,45.7278,45.7402,383200.0
2012-03-07 15:40:00,73.75,73.86,73.72,73.83,772500.0,45.7402,45.8084,45.7216,45.7898,772500.0
2012-03-07 15:50:00,73.82,73.84,73.64,73.67,1124300.0,45.7836,45.796,45.6719,45.6905,1124300.0
2012-03-08 09:30:00,74.04,74.29,73.99,74.0,659400.0,45.92,46.0751,45.889,45.8952,659400.0
2012-03-08 09:40:00,73.99,74.2,73.91,73.92,253500.0,45.889,46.0193,45.8394,45.8456,253500.0
2012-03-08 09:50:00,73.92,73.99,73.88,73.9,245300.0,45.8456,45.889,45.8208,45.8332,245300.0
2012-03-08 10:00:00,73.91,73.99,73.76,73.81,322500.0,45.8394,45.889,45.7464,45.7774,322500.0
2012-03-08 10:10:00,73.81,73.83,73.67,73.79,260600.0,45.7774,45.7898,45.6905,45.765,260600.0
2012-03-08 10:20:00,73.79,73.84,73.75,73.78,177700.0,45.765,45.796,45.7402,45.7588,177700.0
2012-03-08 10:30:00,73.78,73.92,73.76,73.84,234400.0,45.7588,45.8456,45.7464,45.796,234400.0
2012-03-08 10:40:00,73.84,73.96,73.79,73.92,209500.0,45.796,45.8704,45.765,45.8456,209500.0
2012-03-08 10:50:00,73.92,74.04,73.92,74.02,275600.0,45.8456,45.92,45.8456,45.9076,275600.0
2012-03-08 11:00:00,74.02,74.11,74.0,74.08,313900.0,45.9076,45.9634,45.8952,45.9448,313900.0
2012-03-08 11:10:00,74.09,74.21,74.09,74.15,380900.0,45.951,46.0255,45.951,45.9882,380900.0
2012-03-08 11:20:00,74.15,74.2,74.09,74.15,150700.0,45.9882,46.0193,45.951,45.9882,150700.0
2012-03-08 11:30:00,74.14,74.14,74.02,74.03,206300.0,45.982,45.982,45.9076,45.9138,206300.0
2012-03-08 11:40:00,74.02,74.06,73.94,73.95,321700.0,45.9076,45.9324,45.858,45.8642,321700.0
2012-03-08 11:50:00,73.95,74.01,73.93,73.98,312200.0,45.8642,45.9014,45.8518,45.8828,312200.0
2012-03-08 12:00:00,73.98,74.08,73.96,74.08,244700.0,45.8828,45.9448,45.8704,45.9448,244700.0
2012-03-08 12:10:00,74.09,74.16,74.09,74.11,107500.0,45.951,45.9944,45.951,45.9634,107500.0
2012-03-08 12:20:00,74.1,74.15,74.08,74.11,127200.0,45.9572,45.9882,45.9448,45.9634,127200.0
2012-03-08 12:30:00,74.12,74.19,74.11,74.18,111700.0,45.9696,46.013,45.9634,46.0068,111700.0
2012-03-08 12:40:00,74.19,74.25,74.18,74.22,118200.0,46.013,46.0503,46.0068,46.0317,118200.0
2012-03-08 12:50:00,74.22,74.28,74.22,74.28,104000.0,46.0317,46.0689,46.0317,46.0689,104000.0
2012-03-08 13:00:00,74.27,74.29,74.18,74.2,88000.0,46.0627,46.0751,46.0068,46.0193,88000.0
2012-03-08 13:10:00,74.2,74.25,74.16,74.22,50900.0,46.0193,46.0503,45.9944,46.0317,50900.0
2012-03-08 13:20:00,74.22,74.22,74.14,74.15,88600.0,46.0317,46.0317,45.982,45.9882,88600.0
2012-03-08 13:30:00,74.15,74.17,74.11,74.15,138000.0,45.9882,46.0006,45.9634,45.9882,138000.0
2012-03-08 13:40:00,74.14,74.22,74.14,74.2,266300.0,45.982,46.0317,45.982,46.0193,266300.0
2012-03-08 13:50:00,74.2,74.23,74.15,74.17,191600.0,46.0193,46.0379,45.9882,46.0006,191600.0
2012-03-08 14:00:00,74.17,74.23,74.17,74.23,43200.0,46.0006,46.0379,46.0006,46.0379,43200.0
2012-03-08 14:10:00,74.22,74.22,74.16,74.2,187400.0,46.0317,46.0317,45.9944,46.0193,187400.0
2012-03-08 14:20:00,74.19,74.23,74.16,74.22,163800.0,46.013,46.0379,45.9944,46.0317,163800.0
2012-03-08 14:30:00,74.22,74.25,74.19,74.22,243300.0,46.0317,46.0503,46.013,46.0317,243300.0
2012-03-08 14:40:00,74.23,74.33,74.23,74.33,162400.0,46.0379,46.0999,46.0379,46.0999,162400.0
2012-03-08 14:50:00,74.32,74.5,74.32,74.45,231200.0,46.0937,46.2053,46.0937,46.1743,231200.0
2012-03-08 15:00:00,74.44,74.44,74.37,74.42,155000.0,46.1681,46.1681,46.1247,46.1557,155000.0
2012-03-08 15:10:00,74.41,74.51,74.41,74.46,375900.0,46.1495,46.2115,46.1495,46.1805,375900.0
2012-03-08 15:20:00,74.47,74.47,74.41,74.42,158800.0,46.1867,46.1867,46.1495,46.1557,158800.0
2012-03-08 15:30:00,74.43,74.47,74.35,74.36,447700.0,46.1619,46.1867,46.1123,46.1185,447700.0
2012-03-08 15:40:00,74.36,74.42,74.27,74.28,383500.0,46.1185,46.1557,46.0627,46.0689,383500.0
2012-03-08 15:50:00,74.28,74.36,74.24,74.24,878300.0,46.0689,46.1185,46.0441,46.0441,878300.0
2012-03-09 09:30:00,74.41,74.51,74.3,74.46,315800.0,46.1495,46.2115,46.0813,46.1805,315800.0
2012-03-09 09:40:00,74.46,74.61,74.38,74.57,186800.0,46.1805,46.2735,46.1309,46.2487,186800.0
2012-03-09 09:50:00,74.56,74.61,74.33,74.41,251000.0,46.2425,46.2735,46.0999,46.1495,251000.0
2012-03-09 10:00:00,74.41,74.59,74.36,74.56,307800.0,46.1495,46.2611,46.1185,46.2425,307800.0
2012-03-09 10:10:00,74.57,74.57,74.44,74.54,574400.0,46.2487,46.2487,46.1681,46.2301,574400.0
2012-03-09 10:20:00,74.55,74.72,74.53,74.65,545900.0,46.2363,46.3418,46.2239,46.2983,545900.0
2012-03-09 10:30:00,74.66,74.85,74.66,74.85,378700.0,46.3045,46.4224,46.3045,46.4224,378700.0
2012-03-09 10:40:00,74.85,74.87,74.69,74.71,433800.0,46.4224,46.4348,46.3232,46.3356,433800.0
2012-03-09 10:50:00,74.71,74.82,74.7,74.78,288900.0,46.3356,46.4038,46.3294,46.379,288900.0
2012-03-09 11:00:00,74.78,74.79,74.72,74.74,178200.0,46.379,46.3852,46.3418,46.3542,178200.0
2012-03-09 11:10:00,74.75,74.77,74.71,74.74,164000.0,46.3604,46.3728,46.3356,46.3542,164000.0
2012-03-09 11:20:00,74.75,74.76,74.64,74.66,214600.0,46.3604,46.3666,46.2921,46.3045,214600.0
2012-03-09 11:30:00,74.67,74.67,74.57,74.65,283700.0,46.3107,46.3107,46.2487,46.2983,283700.0
2012-03-09 11:40:00,74.66,74.7,74.61,74.65,170800.0,46.3045,46.3294,46.2735,46.2983,170800.0
2012-03-09 11:50:00,74.65,74.72,74.64,74.68,188900.0,46.2983,46.3418,46.2921,46.317,188900.0
2012-03-09 12:00:00,74.68,74.71,74.59,74.63,110600.0,46.317,46.3356,46.2611,46.2859,110600.0
2012-03-09 12:10:00,74.64,74.69,74.58,74.69,252600.0,46.2921,46.3232,46.2549,46.3232,252600.0
2012-03-09 12:20:00,74.69,74.7,74.66,74.7,54900.0,46.3232,46.3294,46.3045,46.3294,54900.0
2012-03-09 12:30:00,74.7,74.7,74.64,74.67,120400.0,46.3294,46.3294,46.2921,46.3107,120400.0
2012-03-09 12:40:00,74.67,74.7,74.65,74.7,73100.0,46.3107,46.3294,46.2983,46.3294,73100.0
2012-03-09 12:50:00,74.69,74.7,74.61,74.62,36800.0,46.3232,46.3294,46.2735,46.2797,36800.0
2012-03-09 13:00:00,74.62,74.63,74.58,74.6,165300.0,46.2797,46.2859,46.2549,46.2673,165300.0
2012-03-09 13:10:00,74.6,74.69,74.59,74.68,208500.0,46.2673,46.3232,46.2611,46.317,208500.0
2012-03-09 13:20:00,74.68,74.69,74.62,74.62,101100.0,46.317,46.3232,46.2797,46.2797,101100.0
2012-03-09 13:30:00,74.62,74.65,74.59,74.62,105500.0,46.2797,46.2983,46.2611,46.2797,105500.0
2012-03-09 13:40:00,74.63,74.64,74.58,74.63,92600.0,46.2859,46.2921,46.2549,46.2859,92600.0
2012-03-09 13:50:00,74.63,74.66,74.61,74.64,96700.0,46.2859,46.3045,46.2735,46.2921,96700.0
2012-03-09 14:00:00,74.64,74.69,74.58,74.58,113000.0,46.2921,46.3232,46.2549,46.2549,113000.0
2012-03-09 14:10:00,74.59,74.6,74.56,74.56,61500.0,46.2611,46.2673,46.2425,46.2425,61500.0
2012-03-09 14:20:00,74.55,74.58,74.51,74.52,64400.0,46.2363,46.2549,46.2115,46.2177,64400.0
2012-03-09 14:30:00,74.52,74.6,74.49,74.56,216700.0,46.2177,46.2673,46.1991,46.2425,216700.0
2012-03-09 14:40:00,74.56,74.58,74.44,74.45,116000.0,46.2425,46.2549,46.1681,46.1743,116000.0
2012-03-09 14:50:00,74.44,74.45,74.07,74.18,903500.0,46.1681,46.1743,45.9386,46.0068,903500.0
2012-03-09 15:00:00,74.18,74.28,74.17,74.22,429300.0,46.0068,46.0689,46.0006,46.0317,429300.0
2012-03-09 15:10:00,74.22,74.23,74.14,74.18,456700.0,46.0317,46.0379,45.982,46.0068,456700.0
2012-03-09 15:20:00,74.18,74.29,74.18,74.2,410100.0,46.0068,46.0751,46.0068,46.0193,410100.0
2012-03-09 15:30:00,74.2,74.31,74.16,74.31,578600.0,46.0193,46.0875,45.9944,46.0875,578600.0
2012-03-09 15:40:00,74.3,74.3,74.18,74.21,671500.0,46.0813,46.0813,46.0068,46.0255,671500.0
2012-03-09 15:50:00,74.21,74.24,74.09,74.24,1196500.0,46.0255,46.0441,45.951,46.0441,1196500.0
2012-03-12 09:30:00,74.1,74.23,73.95,74.07,235000.0,45.9572,46.0379,45.8642,45.9386,235000.0
2012-03-12 09:40:00,74.07,74.14,73.78,73.83,371200.0,45.9386,45.982,45.7588,45.7898,371200.0
2012-03-12 09:50:00,73.82,73.85,73.65,73.82,446900.0,45.7836,45.8022,45.6781,45.7836,446900.0
2012-03-12 10:00:00,73.82,73.83,73.58,73.66,543300.0,45.7836,45.7898,45.6347,45.6843,543300.0
2012-03-12 10:10:00,73.66,73.73,73.57,73.73,536700.0,45.6843,45.7278,45.6285,45.7278,536700.0
2012-03-12 10:20:00,73.72,73.77,73.62,73.76,488700.0,45.7216,45.7526,45.6595,45.7464,488700.0
2012-03-12 10:30:00,73.75,73.76,73.58,73.59,388800.0,45.7402,45.7464,45.6347,45.6409,388800.0
2012-03-12 10:40:00,73.59,73.63,73.56,73.58,448300.0,45.6409,45.6657,45.6223,45.6347,448300.0
2012-03-12 10:50:00,73.58,73.78,73.58,73.68,585800.0,45.6347,45.7588,45.6347,45.6967,585800.0
2012-03-12 11:00:00,73.68,73.74,73.62,73.63,245000.0,45.6967,45.734,45.6595,45.6657,245000.0
2012-03-12 11:10:00,73.63,73.75,73.62,73.71,261400.0,45.6657,45.7402,45.6595,45.7154,261400.0
2012-03-12 11:20:00,73.72,73.75,73.61,73.65,297900.0,45.7216,45.7402,45.6533,45.6781,297900.0
2012-03-12 11:30:00,73.65,73.82,73.65,73.75,303300.0,45.6781,45.7836,45.6781,45.7402,303300.0
2012-03-12 11:40:00,73.74,73.74,73.57,73.61,279800.0,45.734,45.734,45.6285,45.6533,279800.0
2012-03-12 11:50:00,73.61,73.7,73.58,73.63,201400.0,45.6533,45.7091,45.6347,45.6657,201400.0
2012-03-12 12:00:00,73.62,73.7,73.53,73.67,310600.0,45.6595,45.7091,45.6037,45.6905,310600.0
2012-03-12 12:10:00,73.67,73.7,73.6,73.65,252900.0,45.6905,45.7091,45.6471,45.6781,252900.0
2012-03-12 12:20:00,73.65,73.66,73.57,73.59,153000.0,45.6781,45.6843,45.6285,45.6409,153000.0
2012-03-12 12:30:00,73.59,73.63,73.57,73.61,130200.0,45.6409,45.6657,45.6285,45.6533,130200.0
2012-03-12 12:40:00,73.61,73.62,73.55,73.57,76900.0,45.6533,45.6595,45.6161,45.6285,76900.0
2012-03-12 12:50:00,73.57,73.58,73.46,73.55,463600.0,45.6285,45.6347,45.5603,45.6161,463600.0
2012-03-12 13:00:00,73.55,73.56,73.51,73.54,90000.0,45.6161,45.6223,45.5913,45.6099,90000.0
2012-03-12 13:10:00,73.54,73.57,73.47,73.52,234400.0,45.6099,45.6285,45.5665,45.5975,234400.0
2012-03-12 13:20:00,73.51,73.59,73.5,73.58,212500.0,45.5913,45.6409,45.5851,45.6347,212500.0
2012-03-12 13:30:00,73.58,73.68,73.57,73.67,263800.0,45.6347,45.6967,45.6285,45.6905,263800.0
2012-03-12 13:40:00,73.67,73.78,73.67,73.69,103900.0,45.6905,45.7588,45.6905,45.7029,103900.0
2012-03-12 13:50:00,73.69,73.71,73.6,73.61,174600.0,45.7029,45.7154,45.6471,45.6533,174600.0
2012-03-12 14:00:00,73.61,73.61,73.53,73.54,109100.0,45.6533,45.6533,45.6037,45.6099,109100.0
2012-03-12 14:10:00,73.55,73.66,73.53,73.64,159300.0,45.6161,45.6843,45.6037,45.6719,159300.0
2012-03-12 14:20:00,73.64,73.7,73.61,73.67,109400.0,45.6719,45.7091,45.6533,45.6905,109400.0
2012-03-12 14:30:00,73.68,73.71,73.64,73.66,99800.0,45.6967,45.7154,45.6719,45.6843,99800.0
2012-03-12 14:40:00,73.67,73.71,73.63,73.7,73600.0,45.6905,45.7154,45.6657,45.7091,73600.0
2012-03-12 14:50:00,73.7,73.75,73.67,73.75,302000.0,45.7091,45.7402,45.6905,45.7402,302000.0
2012-03-12 15:00:00,73.74,73.78,73.69,73.73,313700.0,45.734,45.7588,45.7029,45.7278,313700.0
2012-03-12 15:10:00,73.73,73.81,73.72,73.8,194900.0,45.7278,45.7774,45.7216,45.7712,194900.0
2012-03-12 15:20:00,73.8,73.86,73.79,73.8,174100.0,45.7712,45.8084,45.765,45.7712,174100.0
2012-03-12 15:30:00,73.8,73.81,73.71,73.74,251600.0,45.7712,45.7774,45.7154,45.734,251600.0
2012-03-12 15:40:00,73.74,73.81,73.71,73.76,519900.0,45.734,45.7774,45.7154,45.7464,519900.0
2012-03-12 15:50:00,73.76,73.81,73.73,73.79,1182800.0,45.7464,45.7774,45.7278,45.765,1182800.0
2012-03-13 09:30:00,74.15,74.22,73.95,73.96,352800.0,45.9882,46.0317,45.8642,45.8704,352800.0
2012-03-13 09:40:00,73.96,73.97,73.58,73.58,200000.0,45.8704,45.8766,45.6347,45.6347,200000.0
2012-03-13 09:50:00,73.58,73.63,73.44,73.54,558900.0,45.6347,45.6657,45.5479,45.6099,558900.0
2012-03-13 10:00:00,73.55,73.69,73.53,73.69,271500.0,45.6161,45.7029,45.6037,45.7029,271500.0
2012-03-13 10:10:00,73.69,73.77,73.64,73.69,282900.0,45.7029,45.7526,45.6719,45.7029,282900.0
2012-03-13 10:20:00,73.69,73.82,73.69,73.8,544400.0,45.7029,45.7836,45.7029,45.7712,544400.0
2012-03-13 10:30:00,73.81,73.96,73.8,73.95,356300.0,45.7774,45.8704,45.7712,45.8642,356300.0
2012-03-13 10:40:00,73.95,74.01,73.9,73.9,174000.0,45.8642,45.9014,45.8332,45.8332,174000.0
2012-03-13 10:50:00,73.9,74.0,73.9,73.99,245900.0,45.8332,45.8952,45.8332,45.889,245900.0
2012-03-13 11:00:00,73.99,74.11,73.99,74.09,241100.0,45.889,45.9634,45.889,45.951,241100.0
2012-03-13 11:10:00,74.1,74.15,74.05,74.05,239000.0,45.9572,45.9882,45.9262,45.9262,239000.0
2012-03-13 11:20:00,74.05,74.18,74.05,74.14,288300.0,45.9262,46.0068,45.9262,45.982,288300.0
2012-03-13 11:30:00,74.14,74.18,74.11,74.15,173100.0,45.982,46.0068,45.9634,45.9882,173100.0
2012-03-13 11:40:00,74.16,74.26,74.12,74.22,295700.0,45.9944,46.0565,45.9696,46.0317,295700.0
2012-03-13 11:50:00,74.21,74.25,74.16,74.21,302800.0,46.0255,46.0503,45.9944,46.0255,302800.0
2012-03-13 12:00:00,74.21,74.27,74.19,74.19,414100.0,46.0255,46.0627,46.013,46.013,414100.0
2012-03-13 12:10:00,74.2,74.23,74.19,74.23,157900.0,46.0193,46.0379,46.013,46.0379,157900.0
2012-03-13 12:20:00,74.22,74.42,74.21,74.41,317200.0,46.0317,46.1557,46.0255,46.1495,317200.0
2012-03-13 12:30:00,74.41,74.46,74.34,74.35,155900.0,46.1495,46.1805,46.1061,46.1123,155900.0
2012-03-13 12:40:00,74.36,74.39,74.33,74.39,119200.0,46.1185,46.1371,46.0999,46.1371,119200.0
2012-03-13 12:50:00,74.39,74.44,74.37,74.44,67400.0,46.1371,46.1681,46.1247,46.1681,67400.0
2012-03-13 13:00:00,74.45,74.48,74.4,74.43,157300.0,46.1743,46.1929,46.1433,46.1619,157300.0
2012-03-13 13:10:00,74.43,74.44,74.32,74.35,100500.0,46.1619,46.1681,46.0937,46.1123,100500.0
2012-03-13 13:20:00,74.34,74.35,74.28,74.29,80800.0,46.1061,46.1123,46.0689,46.0751,80800.0
2012-03-13 13:30:00,74.29,74.3,74.17,74.18,76300.0,46.0751,46.0813,46.0006,46.0068,76300.0
2012-03-13 13:40:00,74.19,74.22,74.16,74.21,196900.0,46.013,46.0317,45.9944,46.0255,196900.0
2012-03-13 13:50:00,74.22,74.22,74.19,74.2,86300.0,46.0317,46.0317,46.013,46.0193,86300.0
2012-03-13 14:00:00,74.2,74.22,74.17,74.18,25600.0,46.0193,46.0317,46.0006,46.0068,25600.0
2012-03-13 14:10:00,74.17,74.29,74.09,74.27,227700.0,46.0006,46.0751,45.951,46.0627,227700.0
2012-03-13 14:20:00,74.27,74.35,74.12,74.16,315800.0,46.0627,46.1123,45.9696,45.9944,315800.0
2012-03-13 14:30:00,74.17,74.26,74.11,74.23,311800.0,46.0006,46.0565,45.9634,46.0379,311800.0
2012-03-13 14:40:00,74.23,74.3,74.02,74.02,254400.0,46.0379,46.0813,45.9076,45.9076,254400.0
2012-03-13 14:50:00,74.02,74.06,73.92,74.05,263300.0,45.9076,45.9324,45.8456,45.9262,263300.0
2012-03-13 15:00:00,74.04,74.37,74.04,74.28,708800.0,45.92,46.1247,45.92,46.0689,708800.0
2012-03-13 15:10:00,74.28,74.45,74.28,74.41,463200.0,46.0689,46.1743,46.0689,46.1495,463200.0
2012-03-13 15:20:00,74.41,74.54,74.35,74.39,692300.0,46.1495,46.2301,46.1123,46.1371,692300.0
2012-03-13 15:30:00,74.39,74.47,74.38,74.44,465400.0,46.1371,46.1867,46.1309,46.1681,465400.0
2012-03-13 15:40:00,74.45,74.6,74.42,74.58,781400.0,46.1743,46.2673,46.1557,46.2549,781400.0
2012-03-13 15:50:00,74.58,74.77,74.56,74.7,1430700.0,46.2549,46.3728,46.2425,46.3294,1430700.0
2012-03-14 09:30:00,74.65,74.83,74.63,74.7,254700.0,46.2983,46.41,46.2859,46.3294,254700.0
2012-03-14 09:40:00,74.69,74.82,74.66,74.79,452200.0,46.3232,46.4038,46.3045,46.3852,452200.0
2012-03-14 09:50:00,74.79,74.91,74.79,74.89,340200.0,46.3852,46.4596,46.3852,46.4472,340200.0
2012-03-14 10:00:00,74.9,74.92,74.77,74.86,491100.0,46.4534,46.4658,46.3728,46.4286,491100.0
2012-03-14 10:10:00,74.86,74.87,74.63,74.73,452100.0,46.4286,46.4348,46.2859,46.348,452100.0
2012-03-14 10:20:00,74.72,74.8,74.67,74.77,323000.0,46.3418,46.3914,46.3107,46.3728,323000.0
2012-03-14 10:30:00,74.78,74.81,74.68,74.74,211600.0,46.379,46.3976,46.317,46.3542,211600.0
2012-03-14 10:40:00,74.74,74.83,74.74,74.8,211000.0,46.3542,46.41,46.3542,46.3914,211000.0
2012-03-14 10:50:00,74.79,74.8,74.6,74.61,344900.0,46.3852,46.3914,46.2673,46.2735,344900.0
2012-03-14 11:00:00,74.62,74.65,74.52,74.55,548600.0,46.2797,46.2983,46.2177,46.2363,548600.0
2012-03-14 11:10:00,74.54,74.6,74.46,74.48,236000.0,46.2301,46.2673,46.1805,46.1929,236000.0
2012-03-14 11:20:00,74.47,74.51,74.41,74.41,170700.0,46.1867,46.2115,46.1495,46.1495,170700.0
2012-03-14 11:30:00,74.42,74.43,74.34,74.38,242800.0,46.1557,46.1619,46.1061,46.1309,242800.0
2012-03-14 11:40:00,74.37,74.44,74.31,74.34,204000.0,46.1247,46.1681,46.0875,46.1061,204000.0
2012-03-14 11:50:00,74.34,74.36,74.29,74.33,211600.0,46.1061,46.1185,46.0751,46.0999,211600.0
2012-03-14 12:00:00,74.32,74.37,74.28,74.29,221600.0,46.0937,46.1247,46.0689,46.0751,221600.0
2012-03-14 12:10:00,74.3,74.32,74.24,74.27,155800.0,46.0813,46.0937,46.0441,46.0627,155800.0
2012-03-14 12:20:00,74.27,74.3,74.22,74.29,147500.0,46.0627,46.0813,46.0317,46.0751,147500.0
2012-03-14 12:30:00,74.29,74.41,74.26,74.39,297000.0,46.0751,46.1495,46.0565,46.1371,297000.0
2012-03-14 12:40:00,74.39,74.47,74.37,74.47,164400.0,46.1371,46.1867,46.1247,46.1867,164400.0
2012-03-14 12:50:00,74.48,74.48,74.41,74.42,319700.0,46.1929,46.1929,46.1495,46.1557,319700.0
2012-03-14 13:00:00,74.43,74.46,74.37,74.46,240900.0,46.1619,46.1805,46.1247,46.1805,240900.0
2012-03-14 13:10:00,74.47,74.55,74.45,74.53,200400.0,46.1867,46.2363,46.1743,46.2239,200400.0
2012-03-14 13:20:00,74.53,74.56,74.5,74.52,140700.0,46.2239,46.2425,46.2053,46.2177,140700.0
2012-03-14 13:30:00,74.52,74.53,74.37,74.4,159400.0,46.2177,46.2239,46.1247,46.1433,159400.0
2012-03-14 13:40:00,74.4,74.41,74.2,74.21,345800.0,46.1433,46.1495,46.0193,46.0255,345800.0
2012-03-14 13:50:00,74.2,74.24,74.1,74.1,320600.0,46.0193,46.0441,45.9572,45.9572,320600.0
2012-03-14 14:00:00,74.09,74.23,74.09,74.21,192100.0,45.951,46.0379,45.951,46.0255,192100.0
2012-03-14 14:10:00,74.21,74.21,73.96,74.11,434500.0,46.0255,46.0255,45.8704,45.9634,434500.0
2012-03-14 14:20:00,74.11,74.11,74.03,74.1,221100.0,45.9634,45.9634,45.9138,45.9572,221100.0
2012-03-14 14:30:00,74.11,74.16,74.05,74.12,228200.0,45.9634,45.9944,45.9262,45.9696,228200.0
2012-03-14 14:40:00,74.12,74.15,74.03,74.09,415900.0,45.9696,45.9882,45.9138,45.951,415900.0
2012-03-14 14:50:00,74.09,74.12,74.05,74.05,162000.0,45.951,45.9696,45.9262,45.9262,162000.0
2012-03-14 15:00:00,74.05,74.06,73.96,73.96,244000.0,45.9262,45.9324,45.8704,45.8704,244000.0
2012-03-14 15:10:00,73.97,73.98,73.8,73.83,509800.0,45.8766,45.8828,45.7712,45.7898,509800.0
2012-03-14 15:20:00,73.82,73.97,73.82,73.95,472700.0,45.7836,45.8766,45.7836,45.8642,472700.0
2012-03-14 15:30:00,73.95,73.99,73.83,73.85,355800.0,45.8642,45.889,45.7898,45.8022,355800.0
2012-03-14 15:40:00,73.85,73.89,73.77,73.85,677800.0,45.8022,45.827,45.7526,45.8022,677800.0
2012-03-14 15:50:00,73.86,73.96,73.86,73.95,1120300.0,45.8084,45.8704,45.8084,45.8642,1120300.0
2012-03-15 09:30:00,74.04,74.15,73.96,73.97,235800.0,45.92,45.9882,45.8704,45.8766,235800.0
2012-03-15 09:40:00,73.95,73.97,73.57,73.73,709900.0,45.8642,45.8766,45.6285,45.7278,709900.0
2012-03-15 09:50:00,73.74,73.97,73.74,73.92,293400.0,45.734,45.8766,45.734,45.8456,293400.0
2012-03-15 10:00:00,73.93,74.04,73.82,74.01,532800.0,45.8518,45.92,45.7836,45.9014,532800.0
2012-03-15 10:10:00,74.01,74.26,73.93,74.26,631400.0,45.9014,46.0565,45.8518,46.0565,631400.0
2012-03-15 10:20:00,74.25,74.34,74.11,74.22,496300.0,46.0503,46.1061,45.9634,46.0317,496300.0
2012-03-15 10:30:00,74.23,74.41,74.23,74.3,369000.0,46.0379,46.1495,46.0379,46.0813,369000.0
2012-03-15 10:40:00,74.3,74.4,74.23,74.26,498200.0,46.0813,46.1433,46.0379,46.0565,498200.0
2012-03-15 10:50:00,74.26,74.28,74.04,74.08,268200.0,46.0565,46.0689,45.92,45.9448,268200.0
2012-03-15 11:00:00,74.09,74.13,73.99,74.03,263500.0,45.951,45.9758,45.889,45.9138,263500.0
2012-03-15 11:10:00,74.03,74.07,73.97,74.04,277700.0,45.9138,45.9386,45.8766,45.92,277700.0
2012-03-15 11:20:00,74.05,74.19,73.81,73.81,794600.0,45.9262,46.013,45.7774,45.7774,794600.0
2012-03-15 11:30:00,73.82,73.92,73.58,73.64,623800.0,45.7836,45.8456,45.6347,45.6719,623800.0
2012-03-15 11:40:00,73.64,73.72,73.58,73.65,705800.0,45.6719,45.7216,45.6347,45.6781,705800.0
2012-03-15 11:50:00,73.65,73.7,73.62,73.63,555100.0,45.6781,45.7091,45.6595,45.6657,555100.0
2012-03-15 12:00:00,73.63,73.98,73.6,73.97,1299300.0,45.6657,45.8828,45.6471,45.8766,1299300.0
2012-03-15 12:10:00,73.97,74.02,73.89,74.0,385800.0,45.8766,45.9076,45.827,45.8952,385800.0
2012-03-15 12:20:00,74.0,74.13,73.97,74.09,256400.0,45.8952,45.9758,45.8766,45.951,256400.0
2012-03-15 12:30:00,74.09,74.1,73.94,73.95,100100.0,45.951,45.9572,45.858,45.8642,100100.0
2012-03-15 12:40:00,73.95,74.11,73.94,74.06,214000.0,45.8642,45.9634,45.858,45.9324,214000.0
2012-03-15 12:50:00,74.06,74.09,73.99,74.09,117100.0,45.9324,45.951,45.889,45.951,117100.0
2012-03-15 13:00:00,74.08,74.16,74.04,74.14,242300.0,45.9448,45.9944,45.92,45.982,242300.0
2012-03-15 13:10:00,74.14,74.16,74.07,74.08,148000.0,45.982,45.9944,45.9386,45.9448,148000.0
2012-03-15 13:20:00,74.08,74.14,74.04,74.05,100300.0,45.9448,45.982,45.92,45.9262,100300.0
2012-03-15 13:30:00,74.06,74.07,74.01,74.02,124800.0,45.9324,45.9386,45.9014,45.9076,124800.0
2012-03-15 13:40:00,74.02,74.06,73.98,74.04,173800.0,45.9076,45.9324,45.8828,45.92,173800.0
2012-03-15 13:50:00,74.04,74.05,73.88,73.9,220700.0,45.92,45.9262,45.8208,45.8332,220700.0
2012-03-15 14:00:00,73.9,74.07,73.88,74.07,185300.0,45.8332,45.9386,45.8208,45.9386,185300.0
2012-03-15 14:10:00,74.06,74.14,73.99,74.09,213900.0,45.9324,45.982,45.889,45.951,213900.0
2012-03-15 14:20:00,74.1,74.15,74.09,74.11,153500.0,45.9572,45.9882,45.951,45.9634,153500.0
2012-03-15 14:30:00,74.11,74.15,74.05,74.09,269900.0,45.9634,45.9882,45.9262,45.951,269900.0
2012-03-15 14:40:00,74.09,74.11,74.05,74.1,179300.0,45.951,45.9634,45.9262,45.9572,179300.0
2012-03-15 14:50:00,74.09,74.15,74.07,74.12,182400.0,45.951,45.9882,45.9386,45.9696,182400.0
2012-03-15 15:00:00,74.12,74.16,74.08,74.08,137400.0,45.9696,45.9944,45.9448,45.9448,137400.0
2012-03-15 15:10:00,74.08,74.1,73.96,74.0,394500.0,45.9448,45.9572,45.8704,45.8952,394500.0
2012-03-15 15:20:00,73.99,74.03,73.93,74.02,217800.0,45.889,45.9138,45.8518,45.9076,217800.0
2012-03-15 15:30:00,74.01,74.11,73.97,73.98,325400.0,45.9014,45.9634,45.8766,45.8828,325400.0
2012-03-15 15:40:00,73.98,74.02,73.93,73.95,356800.0,45.8828,45.9076,45.8518,45.8642,356800.0
2012-03-15 15:50:00,73.95,74.1,73.92,74.06,713200.0,45.8642,45.9572,45.8456,45.9324,713200.0
2012-03-16 09:30:00,74.14,74.37,74.03,74.32,697700.0,46.157,46.3002,46.0885,46.2691,697700.0
2012-03-16 09:40:00,74.33,74.58,74.32,74.54,685000.0,46.2753,46.4309,46.2691,46.406,685000.0
2012-03-16 09:50:00,74.54,74.63,74.33,74.4,943700.0,46.406,46.4621,46.2753,46.3189,943700.0
2012-03-16 10:00:00,74.4,74.49,74.39,74.4,832700.0,46.3189,46.3749,46.3126,46.3189,832700.0
2012-03-16 10:10:00,74.4,74.46,74.31,74.35,475500.0,46.3189,46.3562,46.2628,46.2877,475500.0
2012-03-16 10:20:00,74.35,74.41,74.28,74.4,483300.0,46.2877,46.3251,46.2442,46.3189,483300.0
2012-03-16 10:30:00,74.4,74.63,74.4,74.6,1324700.0,46.3189,46.4621,46.3189,46.4434,1324700.0
2012-03-16 10:40:00,74.59,74.65,74.48,74.5,1296800.0,46.4372,46.4745,46.3687,46.3811,1296800.0
2012-03-16 10:50:00,74.5,74.52,74.42,74.52,382800.0,46.3811,46.3936,46.3313,46.3936,382800.0
2012-03-16 11:00:00,74.52,74.64,74.47,74.62,778400.0,46.3936,46.4683,46.3625,46.4558,778400.0
2012-03-16 11:10:00,74.62,74.7,74.57,74.57,842500.0,46.4558,46.5056,46.4247,46.4247,842500.0
2012-03-16 11:20:00,74.57,74.59,74.46,74.49,331700.0,46.4247,46.4372,46.3562,46.3749,331700.0
2012-03-16 11:30:00,74.5,74.58,74.47,74.49,983900.0,46.3811,46.4309,46.3625,46.3749,983900.0
2012-03-16 11:40:00,74.5,74.5,74.41,74.46,454500.0,46.3811,46.3811,46.3251,46.3562,454500.0
2012-03-16 11:50:00,74.45,74.58,74.41,74.56,284000.0,46.35,46.4309,46.3251,46.4185,284000.0
2012-03-16 12:00:00,74.56,74.56,74.48,74.53,238900.0,46.4185,46.4185,46.3687,46.3998,238900.0
2012-03-16 12:10:00,74.54,74.74,74.53,74.7,389700.0,46.406,46.5305,46.3998,46.5056,389700.0
2012-03-16 12:20:00,74.7,74.81,74.67,74.78,321000.0,46.5056,46.5741,46.487,46.5554,321000.0
2012-03-16 12:30:00,74.78,74.83,74.74,74.8,207600.0,46.5554,46.5866,46.5305,46.5679,207600.0
2012-03-16 12:40:00,74.81,74.91,74.81,74.85,253000.0,46.5741,46.6364,46.5741,46.599,253000.0
2012-03-16 12:50:00,74.85,74.86,74.8,74.84,158700.0,46.599,46.6053,46.5679,46.5928,158700.0
2012-03-16 13:00:00,74.84,74.87,74.77,74.77,279100.0,46.5928,46.6115,46.5492,46.5492,279100.0
2012-03-16 13:10:00,74.77,74.82,74.75,74.82,326200.0,46.5492,46.5803,46.5368,46.5803,326200.0
2012-03-16 13:20:00,74.82,74.87,74.79,74.85,197800.0,46.5803,46.6115,46.5617,46.599,197800.0
2012-03-16 13:30:00,74.85,74.91,74.85,74.9,129800.0,46.599,46.6364,46.599,46.6302,129800.0
2012-03-16 13:40:00,74.91,74.91,74.83,74.87,202100.0,46.6364,46.6364,46.5866,46.6115,202100.0
2012-03-16 13:50:00,74.86,74.95,74.83,74.92,155500.0,46.6053,46.6613,46.5866,46.6426,155500.0
2012-03-16 14:00:00,74.93,74.94,74.89,74.93,130600.0,46.6488,46.6551,46.6239,46.6488,130600.0
2012-03-16 14:10:00,74.92,74.94,74.87,74.92,273900.0,46.6426,46.6551,46.6115,46.6426,273900.0
2012-03-16 14:20:00,74.93,74.99,74.92,74.97,228900.0,46.6488,46.6862,46.6426,46.6737,228900.0
2012-03-16 14:30:00,74.96,75.0,74.94,74.99,153900.0,46.6675,46.6924,46.6551,46.6862,153900.0
2012-03-16 14:40:00,74.99,75.03,74.94,74.95,255700.0,46.6862,46.7111,46.6551,46.6613,255700.0
2012-03-16 14:50:00,74.95,75.01,74.92,75.0,320700.0,46.6613,46.6986,46.6426,46.6924,320700.0
2012-03-16 15:00:00,75.0,75.02,74.95,74.96,452700.0,46.6924,46.7049,46.6613,46.6675,452700.0
2012-03-16 15:10:00,74.97,74.98,74.72,74.75,432400.0,46.6737,46.68,46.5181,46.5368,432400.0
2012-03-16 15:20:00,74.75,74.83,74.73,74.79,315000.0,46.5368,46.5866,46.5243,46.5617,315000.0
2012-03-16 15:30:00,74.79,74.8,74.71,74.76,407600.0,46.5617,46.5679,46.5119,46.543,407600.0
2012-03-16 15:40:00,74.75,74.91,74.73,74.9,1274500.0,46.5368,46.6364,46.5243,46.6302,1274500.0
2012-03-16 15:50:00,74.9,74.91,74.69,74.76,2856700.0,46.6302,46.6364,46.4994,46.543,2856700.0
2012-03-19 09:30:00,74.76,75.0,74.69,74.89,879700.0,46.543,46.6924,46.4994,46.6239,879700.0
2012-03-19 09:40:00,74.89,75.03,74.86,75.0,997700.0,46.6239,46.7111,46.6053,46.6924,997700.0
2012-03-19 09:50:00,75.0,75.0,74.84,74.86,1383300.0,46.6924,46.6924,46.5928,46.6053,1383300.0
2012-03-19 10:00:00,74.86,74.93,74.56,74.57,806100.0,46.6053,46.6488,46.4185,46.4247,806100.0
2012-03-19 10:10:00,74.59,74.84,74.54,74.81,342200.0,46.4372,46.5928,46.406,46.5741,342200.0
2012-03-19 10:20:00,74.79,74.82,74.69,74.73,726400.0,46.5617,46.5803,46.4994,46.5243,726400.0
2012-03-19 10:30:00,74.74,74.78,74.57,74.65,276900.0,46.5305,46.5554,46.4247,46.4745,276900.0
2012-03-19 10:40:00,74.65,74.9,74.65,74.89,248600.0,46.4745,46.6302,46.4745,46.6239,248600.0
2012-03-19 10:50:00,74.89,75.0,74.87,74.99,172800.0,46.6239,46.6924,46.6115,46.6862,172800.0
2012-03-19 11:00:00,74.98,75.0,74.86,74.92,255800.0,46.68,46.6924,46.6053,46.6426,255800.0
2012-03-19 11:10:00,74.93,74.95,74.88,74.91,78800.0,46.6488,46.6613,46.6177,46.6364,78800.0
2012-03-19 11:20:00,74.92,74.99,74.91,74.96,122500.0,46.6426,46.6862,46.6364,46.6675,122500.0
2012-03-19 11:30:00,74.96,75.02,74.92,74.98,117500.0,46.6675,46.7049,46.6426,46.68,117500.0
2012-03-19 11:40:00,74.99,75.07,74.97,74.99,280100.0,46.6862,46.736,46.6737,46.6862,280100.0
2012-03-19 11:50:00,74.99,75.03,74.88,74.88,248600.0,46.6862,46.7111,46.6177,46.6177,248600.0
2012-03-19 12:00:00,74.89,75.0,74.89,74.99,283000.0,46.6239,46.6924,46.6239,46.6862,283000.0
2012-03-19 12:10:00,74.99,75.0,74.93,74.97,195700.0,46.6862,46.6924,46.6488,46.6737,195700.0
2012-03-19 12:20:00,74.97,74.97,74.91,74.92,49100.0,46.6737,46.6737,46.6364,46.6426,49100.0
2012-03-19 12:30:00,74.92,75.02,74.91,75.01,196600.0,46.6426,46.7049,46.6364,46.6986,196600.0
2012-03-19 12:40:00,75.01,75.09,75.0,75.06,131200.0,46.6986,46.7484,46.6924,46.7298,131200.0
2012-03-19 12:50:00,75.06,75.09,75.02,75.09,71800.0,46.7298,46.7484,46.7049,46.7484,71800.0
2012-03-19 13:00:00,75.09,75.12,75.07,75.12,76900.0,46.7484,46.7671,46.736,46.7671,76900.0
2012-03-19 13:10:00,75.11,75.25,75.1,75.22,121900.0,46.7609,46.8481,46.7547,46.8294,121900.0
2012-03-19 13:20:00,75.22,75.35,75.21,75.35,174000.0,46.8294,46.9103,46.8231,46.9103,174000.0
2012-03-19 13:30:00,75.34,75.37,75.27,75.3,187900.0,46.9041,46.9228,46.8605,46.8792,187900.0
2012-03-19 13:40:00,75.31,75.33,75.28,75.33,88900.0,46.8854,46.8979,46.8667,46.8979,88900.0
2012-03-19 13:50:00,75.34,75.36,75.29,75.31,92600.0,46.9041,46.9165,46.873,46.8854,92600.0
2012-03-19 14:00:00,75.31,75.33,75.22,75.22,104400.0,46.8854,46.8979,46.8294,46.8294,104400.0
2012-03-19 14:10:00,75.23,75.28,75.21,75.28,124800.0,46.8356,46.8667,46.8231,46.8667,124800.0
2012-03-19 14:20:00,75.28,75.31,75.25,75.29,141400.0,46.8667,46.8854,46.8481,46.873,141400.0
2012-03-19 14:30:00,75.29,75.32,75.27,75.3,96900.0,46.873,46.8916,46.8605,46.8792,96900.0
2012-03-19 14:40:00,75.3,75.45,75.29,75.44,1173100.0,46.8792,46.9726,46.873,46.9663,1173100.0
2012-03-19 14:50:00,75.44,75.47,75.33,75.38,212900.0,46.9663,46.985,46.8979,46.929,212900.0
2012-03-19 15:00:00,75.38,75.42,75.34,75.35,347900.0,46.929,46.9539,46.9041,46.9103,347900.0
2012-03-19 15:10:00,75.36,75.38,75.29,75.36,309800.0,46.9165,46.929,46.873,46.9165,309800.0
2012-03-19 15:20:00,75.37,75.37,75.25,75.29,287300.0,46.9228,46.9228,46.8481,46.873,287300.0
2012-03-19 15:30:00,75.28,75.35,75.28,75.32,221300.0,46.8667,46.9103,46.8667,46.8916,221300.0
2012-03-19 15:40:00,75.32,75.34,75.2,75.21,243200.0,46.8916,46.9041,46.8169,46.8231,243200.0
2012-03-19 15:50:00,75.21,75.21,75.14,75.21,752100.0,46.8231,46.8231,46.7796,46.8231,752100.0
2012-03-20 09:30:00,74.5,74.56,74.19,74.25,769000.0,46.3811,46.4185,46.1881,46.2255,769000.0
2012-03-20 09:40:00,74.26,74.32,73.92,74.16,575100.0,46.2317,46.2691,46.02,46.1695,575100.0
2012-03-20 09:50:00,74.17,74.22,74.11,74.18,418300.0,46.1757,46.2068,46.1383,46.1819,418300.0
2012-03-20 10:00:00,74.19,74.31,74.14,74.31,550400.0,46.1881,46.2628,46.157,46.2628,550400.0
2012-03-20 10:10:00,74.31,74.35,74.22,74.26,399200.0,46.2628,46.2877,46.2068,46.2317,399200.0
2012-03-20 10:20:00,74.26,74.29,74.13,74.15,460800.0,46.2317,46.2504,46.1508,46.1632,460800.0
2012-03-20 10:30:00,74.15,74.2,74.1,74.11,265300.0,46.1632,46.1944,46.1321,46.1383,265300.0
2012-03-20 10:40:00,74.1,74.14,74.07,74.14,208300.0,46.1321,46.157,46.1134,46.157,208300.0
2012-03-20 10:50:00,74.14,74.19,74.04,74.07,355900.0,46.157,46.1881,46.0947,46.1134,355900.0
2012-03-20 11:00:00,74.08,74.22,74.05,74.16,559800.0,46.1197,46.2068,46.101,46.1695,559800.0
2012-03-20 11:10:00,74.16,74.19,74.1,74.1,358500.0,46.1695,46.1881,46.1321,46.1321,358500.0
2012-03-20 11:20:00,74.1,74.26,74.1,74.19,289900.0,46.1321,46.2317,46.1321,46.1881,289900.0
2012-03-20 11:30:00,74.2,74.24,74.05,74.07,174600.0,46.1944,46.2193,46.101,46.1134,174600.0
2012-03-20 11:40:00,74.08,74.13,74.03,74.04,175700.0,46.1197,46.1508,46.0885,46.0947,175700.0
2012-03-20 11:50:00,74.03,74.1,73.98,74.1,249800.0,46.0885,46.1321,46.0574,46.1321,249800.0
2012-03-20 12:00:00,74.09,74.18,74.06,74.11,108700.0,46.1259,46.1819,46.1072,46.1383,108700.0
2012-03-20 12:10:00,74.11,74.15,74.03,74.05,76200.0,46.1383,46.1632,46.0885,46.101,76200.0
2012-03-20 12:20:00,74.05,74.09,74.03,74.04,83300.0,46.101,46.1259,46.0885,46.0947,83300.0
2012-03-20 12:30:00,74.04,74.13,74.04,74.13,55800.0,46.0947,46.1508,46.0947,46.1508,55800.0
2012-03-20 12:40:00,74.13,74.15,74.01,74.04,167100.0,46.1508,46.1632,46.0761,46.0947,167100.0
2012-03-20 12:50:00,74.03,74.13,74.03,74.09,99400.0,46.0885,46.1508,46.0885,46.1259,99400.0
2012-03-20 13:00:00,74.09,74.19,74.08,74.19,81100.0,46.1259,46.1881,46.1197,46.1881,81100.0
2012-03-20 13:10:00,74.19,74.24,74.12,74.15,81600.0,46.1881,46.2193,46.1446,46.1632,81600.0
2012-03-20 13:20:00,74.15,74.15,74.06,74.08,92500.0,46.1632,46.1632,46.1072,46.1197,92500.0
2012-03-20 13:30:00,74.1,74.1,73.88,73.9,440400.0,46.1321,46.1321,45.9951,46.0076,440400.0
2012-03-20 13:40:00,73.89,73.98,73.86,73.95,424500.0,46.0014,46.0574,45.9827,46.0387,424500.0
2012-03-20 13:50:00,73.96,73.96,73.89,73.91,235400.0,46.0449,46.0449,46.0014,46.0138,235400.0
2012-03-20 14:00:00,73.91,73.98,73.9,73.96,81100.0,46.0138,46.0574,46.0076,46.0449,81100.0
2012-03-20 14:10:00,73.95,74.11,73.93,74.02,384700.0,46.0387,46.1383,46.0263,46.0823,384700.0
2012-03-20 14:20:00,74.02,74.03,73.96,74.0,90400.0,46.0823,46.0885,46.0449,46.0698,90400.0
2012-03-20 14:30:00,74.0,74.04,73.94,73.98,113700.0,46.0698,46.0947,46.0325,46.0574,113700.0
2012-03-20 14:40:00,73.97,74.05,73.97,74.02,176600.0,46.0512,46.101,46.0512,46.0823,176600.0
2012-03-20 14:50:00,74.02,74.06,74.0,74.04,84100.0,46.0823,46.1072,46.0698,46.0947,84100.0
2012-03-20 15:00:00,74.05,74.13,74.05,74.11,227900.0,46.101,46.1508,46.101,46.1383,227900.0
2012-03-20 15:10:00,74.1,74.11,74.05,74.08,97100.0,46.1321,46.1383,46.101,46.1197,97100.0
2012-03-20 15:20:00,74.08,74.1,74.01,74.05,246400.0,46.1197,46.1321,46.0761,46.101,246400.0
2012-03-20 15:30:00,74.05,74.1,73.97,73.98,406400.0,46.101,46.1321,46.0512,46.0574,406400.0
2012-03-20 15:40:00,73.97,74.01,73.93,73.98,889700.0,46.0512,46.0761,46.0263,46.0574,889700.0
2012-03-20 15:50:00,73.98,74.01,73.94,74.0,1364400.0,46.0574,46.0761,46.0325,46.0698,1364400.0
2012-03-21 09:30:00,73.91,73.93,73.53,73.59,890700.0,46.0138,46.0263,45.7772,45.8146,890700.0
2012-03-21 09:40:00,73.59,73.65,73.56,73.58,642000.0,45.8146,45.8519,45.7959,45.8084,642000.0
2012-03-21 09:50:00,73.58,73.59,73.29,73.37,599400.0,45.8084,45.8146,45.6278,45.6776,599400.0
2012-03-21 10:00:00,73.36,73.37,73.02,73.11,1348800.0,45.6714,45.6776,45.4597,45.5158,1348800.0
2012-03-21 10:10:00,73.11,73.35,73.09,73.27,884500.0,45.5158,45.6652,45.5033,45.6154,884500.0
2012-03-21 10:20:00,73.3,73.37,73.25,73.27,276900.0,45.634,45.6776,45.6029,45.6154,276900.0
2012-03-21 10:30:00,73.3,73.37,73.25,73.35,143700.0,45.634,45.6776,45.6029,45.6652,143700.0
2012-03-21 10:40:00,73.36,73.36,73.2,73.23,159900.0,45.6714,45.6714,45.5718,45.5905,159900.0
2012-03-21 10:50:00,73.23,73.26,73.06,73.09,371200.0,45.5905,45.6091,45.4846,45.5033,371200.0
2012-03-21 11:00:00,73.08,73.17,73.03,73.15,638400.0,45.4971,45.5531,45.466,45.5407,638400.0
2012-03-21 11:10:00,73.15,73.15,73.02,73.06,730700.0,45.5407,45.5407,45.4597,45.4846,730700.0
2012-03-21 11:20:00,73.06,73.13,73.02,73.07,252800.0,45.4846,45.5282,45.4597,45.4909,252800.0
2012-03-21 11:30:00,73.08,73.3,73.08,73.27,468700.0,45.4971,45.634,45.4971,45.6154,468700.0
2012-03-21 11:40:00,73.28,73.28,73.14,73.16,322000.0,45.6216,45.6216,45.5344,45.5469,322000.0
2012-03-21 11:50:00,73.17,73.29,73.16,73.25,701400.0,45.5531,45.6278,45.5469,45.6029,701400.0
2012-03-21 12:00:00,73.25,73.38,73.23,73.38,365600.0,45.6029,45.6839,45.5905,45.6839,365600.0
2012-03-21 12:10:00,73.38,73.49,73.34,73.45,548900.0,45.6839,45.7523,45.659,45.7274,548900.0
2012-03-21 12:20:00,73.45,73.49,73.37,73.38,197300.0,45.7274,45.7523,45.6776,45.6839,197300.0
2012-03-21 12:30:00,73.38,73.4,73.35,73.4,131800.0,45.6839,45.6963,45.6652,45.6963,131800.0
2012-03-21 12:40:00,73.4,73.41,73.32,73.36,301800.0,45.6963,45.7025,45.6465,45.6714,301800.0
2012-03-21 12:50:00,73.36,73.37,73.33,73.34,45700.0,45.6714,45.6776,45.6527,45.659,45700.0
2012-03-21 13:00:00,73.34,73.34,73.22,73.24,102900.0,45.659,45.659,45.5842,45.5967,102900.0
2012-03-21 13:10:00,73.24,73.26,73.16,73.19,112100.0,45.5967,45.6091,45.5469,45.5656,112100.0
2012-03-21 13:20:00,73.19,73.23,73.16,73.22,51300.0,45.5656,45.5905,45.5469,45.5842,51300.0
2012-03-21 13:30:00,73.22,73.3,73.18,73.21,600100.0,45.5842,45.634,45.5593,45.578,600100.0
2012-03-21 13:40:00,73.21,73.21,73.11,73.16,45700.0,45.578,45.578,45.5158,45.5469,45700.0
2012-03-21 13:50:00,73.17,73.21,73.14,73.15,100000.0,45.5531,45.578,45.5344,45.5407,100000.0
2012-03-21 14:00:00,73.14,73.23,73.12,73.12,163600.0,45.5344,45.5905,45.522,45.522,163600.0
2012-03-21 14:10:00,73.12,73.21,73.1,73.16,122800.0,45.522,45.578,45.5095,45.5469,122800.0
2012-03-21 14:20:00,73.16,73.18,73.1,73.15,78300.0,45.5469,45.5593,45.5095,45.5407,78300.0
2012-03-21 14:30:00,73.16,73.24,73.14,73.2,120200.0,45.5469,45.5967,45.5344,45.5718,120200.0
2012-03-21 14:40:00,73.2,73.21,73.14,73.15,54800.0,45.5718,45.578,45.5344,45.5407,54800.0
2012-03-21 14:50:00,73.16,73.16,73.06,73.13,192200.0,45.5469,45.5469,45.4846,45.5282,192200.0
2012-03-21 15:00:00,73.13,73.2,73.11,73.2,250900.0,45.5282,45.5718,45.5158,45.5718,250900.0
2012-03-21 15:10:00,73.2,73.2,73.15,73.19,336600.0,45.5718,45.5718,45.5407,45.5656,336600.0
2012-03-21 15:20:00,73.19,73.2,73.16,73.2,448100.0,45.5656,45.5718,45.5469,45.5718,448100.0
2012-03-21 15:30:00,73.2,73.31,73.19,73.24,242200.0,45.5718,45.6403,45.5656,45.5967,242200.0
2012-03-21 15:40:00,73.24,73.3,73.17,73.28,526300.0,45.5967,45.634,45.5531,45.6216,526300.0
2012-03-21 15:50:00,73.27,73.27,73.14,73.17,1207000.0,45.6154,45.6154,45.5344,45.5531,1207000.0
2012-03-22 09:30:00,72.4,72.43,72.08,72.27,935900.0,45.0737,45.0924,44.8745,44.9928,935900.0
2012-03-22 09:40:00,72.27,72.33,72.0,72.15,828400.0,44.9928,45.0302,44.8247,44.9181,828400.0
2012-03-22 09:50:00,72.15,72.16,72.01,72.04,528500.0,44.9181,44.9243,44.8309,44.8496,528500.0
2012-03-22 10:00:00,72.04,72.14,72.0,72.04,542700.0,44.8496,44.9119,44.8247,44.8496,542700.0
2012-03-22 10:10:00,72.04,72.08,71.81,71.84,900200.0,44.8496,44.8745,44.7064,44.7251,900200.0
2012-03-22 10:20:00,71.84,71.91,71.74,71.78,671500.0,44.7251,44.7687,44.6628,44.6878,671500.0
2012-03-22 10:30:00,71.78,71.79,71.61,71.67,676500.0,44.6878,44.694,44.5819,44.6193,676500.0
2012-03-22 10:40:00,71.68,71.8,71.63,71.68,433500.0,44.6255,44.7002,44.5944,44.6255,433500.0
2012-03-22 10:50:00,71.67,71.7,71.61,71.66,287600.0,44.6193,44.6379,44.5819,44.613,287600.0
2012-03-22 11:00:00,71.66,71.66,71.49,71.53,310400.0,44.613,44.613,44.5072,44.5321,310400.0
2012-03-22 11:10:00,71.53,71.63,71.52,71.61,286100.0,44.5321,44.5944,44.5259,44.5819,286100.0
2012-03-22 11:20:00,71.6,71.75,71.58,71.71,217900.0,44.5757,44.6691,44.5632,44.6442,217900.0
2012-03-22 11:30:00,71.72,71.77,71.69,71.7,109600.0,44.6504,44.6815,44.6317,44.6379,109600.0
2012-03-22 11:40:00,71.7,71.73,71.58,71.58,337300.0,44.6379,44.6566,44.5632,44.5632,337300.0
2012-03-22 11:50:00,71.59,71.68,71.58,71.63,273600.0,44.5695,44.6255,44.5632,44.5944,273600.0
2012-03-22 12:00:00,71.62,71.78,71.62,71.74,234400.0,44.5881,44.6878,44.5881,44.6628,234400.0
2012-03-22 12:10:00,71.75,71.8,71.67,71.69,162500.0,44.6691,44.7002,44.6193,44.6317,162500.0
2012-03-22 12:20:00,71.69,71.73,71.65,71.67,83200.0,44.6317,44.6566,44.6068,44.6193,83200.0
2012-03-22 12:30:00,71.67,71.67,71.59,71.59,127000.0,44.6193,44.6193,44.5695,44.5695,127000.0
2012-03-22 12:40:00,71.6,71.6,71.5,71.52,264400.0,44.5757,44.5757,44.5134,44.5259,264400.0
2012-03-22 12:50:00,71.52,71.56,71.51,71.56,539900.0,44.5259,44.5508,44.5197,44.5508,539900.0
2012-03-22 13:00:00,71.56,71.57,71.46,71.47,155200.0,44.5508,44.557,44.4885,44.4948,155200.0
2012-03-22 13:10:00,71.46,71.47,71.4,71.45,278200.0,44.4885,44.4948,44.4512,44.4823,278200.0
2012-03-22 13:20:00,71.45,71.52,71.43,71.48,222000.0,44.4823,44.5259,44.4699,44.501,222000.0
2012-03-22 13:30:00,71.48,71.53,71.46,71.5,151100.0,44.501,44.5321,44.4885,44.5134,151100.0
2012-03-22 13:40:00,71.51,71.54,71.47,71.48,183300.0,44.5197,44.5383,44.4948,44.501,183300.0
2012-03-22 13:50:00,71.48,71.51,71.41,71.47,277200.0,44.501,44.5197,44.4574,44.4948,277200.0
2012-03-22 14:00:00,71.47,71.51,71.4,71.49,385000.0,44.4948,44.5197,44.4512,44.5072,385000.0
2012-03-22 14:10:00,71.49,71.53,71.45,71.48,291000.0,44.5072,44.5321,44.4823,44.501,291000.0
2012-03-22 14:20:00,71.48,71.55,71.44,71.55,458100.0,44.501,44.5446,44.4761,44.5446,458100.0
2012-03-22 14:30:00,71.54,71.55,71.46,71.48,227300.0,44.5383,44.5446,44.4885,44.501,227300.0
2012-03-22 14:40:00,71.47,71.48,71.36,71.4,282100.0,44.4948,44.501,44.4263,44.4512,282100.0
2012-03-22 14:50:00,71.4,71.42,71.32,71.32,390700.0,44.4512,44.4636,44.4014,44.4014,390700.0
2012-03-22 15:00:00,71.32,71.33,71.24,71.25,1018300.0,44.4014,44.4076,44.3516,44.3578,1018300.0
2012-03-22 15:10:00,71.24,71.27,71.15,71.17,662400.0,44.3516,44.3702,44.2955,44.308,662400.0
2012-03-22 15:20:00,71.17,71.32,71.15,71.3,1033900.0,44.308,44.4014,44.2955,44.3889,1033900.0
2012-03-22 15:30:00,71.3,71.47,71.25,71.44,835600.0,44.3889,44.4948,44.3578,44.4761,835600.0
2012-03-22 15:40:00,71.45,71.59,71.44,71.53,1293200.0,44.4823,44.5695,44.4761,44.5321,1293200.0
2012-03-22 15:50:00,71.53,71.59,71.48,71.49,1612900.0,44.5321,44.5695,44.501,44.5072,1612900.0
2012-03-23 09:30:00,71.59,71.72,71.39,71.39,311900.0,44.5695,44.6504,44.4449,44.4449,311900.0
2012-03-23 09:40:00,71.39,71.46,71.27,71.43,296800.0,44.4449,44.4885,44.3702,44.4699,296800.0
2012-03-23 09:50:00,71.44,71.87,71.43,71.65,1000100.0,44.4761,44.7438,44.4699,44.6068,1000100.0
2012-03-23 10:00:00,71.64,71.75,71.52,71.54,832600.0,44.6006,44.6691,44.5259,44.5383,832600.0
2012-03-23 10:10:00,71.54,71.67,71.44,71.6,639100.0,44.5383,44.6193,44.4761,44.5757,639100.0
2012-03-23 10:20:00,71.59,71.83,71.58,71.75,471500.0,44.5695,44.7189,44.5632,44.6691,471500.0
2012-03-23 10:30:00,71.74,71.94,71.74,71.93,356200.0,44.6628,44.7874,44.6628,44.7811,356200.0
2012-03-23 10:40:00,71.93,72.13,71.93,72.12,705400.0,44.7811,44.9056,44.7811,44.8994,705400.0
2012-03-23 10:50:00,72.11,72.25,72.09,72.13,447800.0,44.8932,44.9804,44.8807,44.9056,447800.0
2012-03-23 11:00:00,72.14,72.16,72.06,72.09,261500.0,44.9119,44.9243,44.8621,44.8807,261500.0
2012-03-23 11:10:00,72.09,72.2,72.06,72.16,247400.0,44.8807,44.9492,44.8621,44.9243,247400.0
2012-03-23 11:20:00,72.16,72.25,72.12,72.25,280100.0,44.9243,44.9804,44.8994,44.9804,280100.0
2012-03-23 11:30:00,72.25,72.38,72.25,72.29,446100.0,44.9804,45.0613,44.9804,45.0053,446100.0
2012-03-23 11:40:00,72.29,72.4,72.26,72.39,829600.0,45.0053,45.0737,44.9866,45.0675,829600.0
2012-03-23 11:50:00,72.39,72.4,72.33,72.35,191200.0,45.0675,45.0737,45.0302,45.0426,191200.0
2012-03-23 12:00:00,72.35,72.36,72.27,72.28,132100.0,45.0426,45.0488,44.9928,44.999,132100.0
2012-03-23 12:10:00,72.28,72.29,72.22,72.22,130700.0,44.999,45.0053,44.9617,44.9617,130700.0
2012-03-23 12:20:00,72.22,72.24,72.18,72.21,240400.0,44.9617,44.9741,44.9368,44.9555,240400.0
2012-03-23 12:30:00,72.22,72.24,72.17,72.2,224000.0,44.9617,44.9741,44.9306,44.9492,224000.0
2012-03-23 12:40:00,72.22,72.3,72.2,72.27,143800.0,44.9617,45.0115,44.9492,44.9928,143800.0
2012-03-23 12:50:00,72.28,72.44,72.24,72.38,130600.0,44.999,45.0986,44.9741,45.0613,130600.0
2012-03-23 13:00:00,72.39,72.41,72.35,72.37,46600.0,45.0675,45.08,45.0426,45.0551,46600.0
2012-03-23 13:10:00,72.36,72.37,72.26,72.32,45100.0,45.0488,45.0551,44.9866,45.0239,45100.0
2012-03-23 13:20:00,72.32,72.42,72.32,72.41,101300.0,45.0239,45.0862,45.0239,45.08,101300.0
2012-03-23 13:30:00,72.41,72.46,72.34,72.37,109800.0,45.08,45.1111,45.0364,45.0551,109800.0
2012-03-23 13:40:00,72.38,72.45,72.37,72.45,74800.0,45.0613,45.1049,45.0551,45.1049,74800.0
2012-03-23 13:50:00,72.45,72.47,72.35,72.35,90200.0,45.1049,45.1173,45.0426,45.0426,90200.0
2012-03-23 14:00:00,72.35,72.36,72.3,72.3,79700.0,45.0426,45.0488,45.0115,45.0115,79700.0
2012-03-23 14:10:00,72.3,72.39,72.3,72.35,124200.0,45.0115,45.0675,45.0115,45.0426,124200.0
2012-03-23 14:20:00,72.35,72.42,72.34,72.42,119900.0,45.0426,45.0862,45.0364,45.0862,119900.0
2012-03-23 14:30:00,72.42,72.42,72.32,72.33,90400.0,45.0862,45.0862,45.0239,45.0302,90400.0
2012-03-23 14:40:00,72.33,72.43,72.32,72.43,77000.0,45.0302,45.0924,45.0239,45.0924,77000.0
2012-03-23 14:50:00,72.43,72.49,72.41,72.46,138100.0,45.0924,45.1298,45.08,45.1111,138100.0
2012-03-23 15:00:00,72.47,72.49,72.44,72.49,112500.0,45.1173,45.1298,45.0986,45.1298,112500.0
2012-03-23 15:10:00,72.48,72.49,72.39,72.44,171400.0,45.1235,45.1298,45.0675,45.0986,171400.0
2012-03-23 15:20:00,72.43,72.43,72.37,72.38,248300.0,45.0924,45.0924,45.0551,45.0613,248300.0
2012-03-23 15:30:00,72.38,72.43,72.31,72.37,420100.0,45.0613,45.0924,45.0177,45.0551,420100.0
2012-03-23 15:40:00,72.36,72.4,72.23,72.26,564800.0,45.0488,45.0737,44.9679,44.9866,564800.0
2012-03-23 15:50:00,72.26,72.33,72.22,72.25,1529200.0,44.9866,45.0302,44.9617,44.9804,1529200.0
2012-03-26 09:30:00,72.86,73.0,72.82,72.89,612200.0,45.3601,45.4473,45.3352,45.3788,612200.0
2012-03-26 09:40:00,72.89,72.9,72.7,72.82,289100.0,45.3788,45.385,45.2605,45.3352,289100.0
2012-03-26 09:50:00,72.83,72.84,72.7,72.79,215700.0,45.3414,45.3477,45.2605,45.3165,215700.0
2012-03-26 10:00:00,72.79,72.8,72.59,72.67,382800.0,45.3165,45.3228,45.192,45.2418,382800.0
2012-03-26 10:10:00,72.66,72.84,72.66,72.84,212400.0,45.2356,45.3477,45.2356,45.3477,212400.0
2012-03-26 10:20:00,72.84,72.88,72.7,72.7,340700.0,45.3477,45.3726,45.2605,45.2605,340700.0
2012-03-26 10:30:00,72.71,72.72,72.66,72.7,138000.0,45.2667,45.273,45.2356,45.2605,138000.0
2012-03-26 10:40:00,72.7,72.79,72.67,72.79,196800.0,45.2605,45.3165,45.2418,45.3165,196800.0
2012-03-26 10:50:00,72.8,72.84,72.76,72.83,222400.0,45.3228,45.3477,45.2979,45.3414,222400.0
2012-03-26 11:00:00,72.84,72.84,72.67,72.7,252800.0,45.3477,45.3477,45.2418,45.2605,252800.0
2012-03-26 11:10:00,72.69,72.7,72.66,72.67,84500.0,45.2543,45.2605,45.2356,45.2418,84500.0
2012-03-26 11:20:00,72.68,72.69,72.6,72.62,120800.0,45.2481,45.2543,45.1983,45.2107,120800.0
2012-03-26 11:30:00,72.62,72.71,72.62,72.68,105000.0,45.2107,45.2667,45.2107,45.2481,105000.0
2012-03-26 11:40:00,72.68,72.7,72.65,72.67,194000.0,45.2481,45.2605,45.2294,45.2418,194000.0
2012-03-26 11:50:00,72.67,72.7,72.57,72.58,125400.0,45.2418,45.2605,45.1796,45.1858,125400.0
2012-03-26 12:00:00,72.58,72.58,72.54,72.54,95300.0,45.1858,45.1858,45.1609,45.1609,95300.0
2012-03-26 12:10:00,72.54,72.55,72.46,72.49,174700.0,45.1609,45.1671,45.1111,45.1298,174700.0
2012-03-26 12:20:00,72.48,72.48,72.43,72.46,94200.0,45.1235,45.1235,45.0924,45.1111,94200.0
2012-03-26 12:30:00,72.46,72.46,72.4,72.41,88200.0,45.1111,45.1111,45.0737,45.08,88200.0
2012-03-26 12:40:00,72.41,72.43,72.39,72.43,163500.0,45.08,45.0924,45.0675,45.0924,163500.0
2012-03-26 12:50:00,72.43,72.45,72.39,72.4,100700.0,45.0924,45.1049,45.0675,45.0737,100700.0
2012-03-26 13:00:00,72.4,72.49,72.4,72.49,101900.0,45.0737,45.1298,45.0737,45.1298,101900.0
2012-03-26 13:10:00,72.5,72.51,72.46,72.46,48300.0,45.136,45.1422,45.1111,45.1111,48300.0
2012-03-26 13:20:00,72.46,72.54,72.45,72.51,132900.0,45.1111,45.1609,45.1049,45.1422,132900.0
2012-03-26 13:30:00,72.51,72.57,72.51,72.55,312100.0,45.1422,45.1796,45.1422,45.1671,312100.0
2012-03-26 13:40:00,72.56,72.56,72.51,72.51,43200.0,45.1734,45.1734,45.1422,45.1422,43200.0
2012-03-26 13:50:00,72.51,72.51,72.45,72.46,93300.0,45.1422,45.1422,45.1049,45.1111,93300.0
2012-03-26 14:00:00,72.47,72.56,72.46,72.56,76700.0,45.1173,45.1734,45.1111,45.1734,76700.0
2012-03-26 14:10:00,72.56,72.59,72.54,72.59,113500.0,45.1734,45.192,45.1609,45.192,113500.0
2012-03-26 14:20:00,72.59,72.65,72.56,72.6,121800.0,45.192,45.2294,45.1734,45.1983,121800.0
2012-03-26 14:30:00,72.6,72.61,72.51,72.55,299400.0,45.1983,45.2045,45.1422,45.1671,299400.0
2012-03-26 14:40:00,72.56,72.66,72.55,72.66,251000.0,45.1734,45.2356,45.1671,45.2356,251000.0
2012-03-26 14:50:00,72.66,72.75,72.65,72.68,214500.0,45.2356,45.2916,45.2294,45.2481,214500.0
2012-03-26 15:00:00,72.68,72.82,72.65,72.81,342400.0,45.2481,45.3352,45.2294,45.329,342400.0
2012-03-26 15:10:00,72.81,72.83,72.78,72.78,195000.0,45.329,45.3414,45.3103,45.3103,195000.0
2012-03-26 15:20:00,72.79,72.79,72.72,72.75,176600.0,45.3165,45.3165,45.273,45.2916,176600.0
2012-03-26 15:30:00,72.75,72.77,72.67,72.69,250900.0,45.2916,45.3041,45.2418,45.2543,250900.0
2012-03-26 15:40:00,72.7,72.83,72.67,72.81,454600.0,45.2605,45.3414,45.2418,45.329,454600.0
2012-03-26 15:50:00,72.82,72.83,72.71,72.8,1437500.0,45.3352,45.3414,45.2667,45.3228,1437500.0
2012-03-27 09:30:00,72.93,72.95,72.45,72.48,610000.0,45.4037,45.4162,45.1049,45.1235,610000.0
2012-03-27 09:40:00,72.48,72.6,72.36,72.6,555600.0,45.1235,45.1983,45.0488,45.1983,555600.0
2012-03-27 09:50:00,72.6,72.66,72.52,72.54,308100.0,45.1983,45.2356,45.1484,45.1609,308100.0
2012-03-27 10:00:00,72.53,72.57,72.33,72.33,514400.0,45.1547,45.1796,45.0302,45.0302,514400.0
2012-03-27 10:10:00,72.33,72.58,72.32,72.55,223000.0,45.0302,45.1858,45.0239,45.1671,223000.0
2012-03-27 10:20:00,72.55,72.55,72.44,72.5,274300.0,45.1671,45.1671,45.0986,45.136,274300.0
2012-03-27 10:30:00,72.51,72.61,72.49,72.54,290000.0,45.1422,45.2045,45.1298,45.1609,290000.0
2012-03-27 10:40:00,72.54,72.54,72.39,72.41,320600.0,45.1609,45.1609,45.0675,45.08,320600.0
2012-03-27 10:50:00,72.41,72.41,72.29,72.3,370200.0,45.08,45.08,45.0053,45.0115,370200.0
2012-03-27 11:00:00,72.31,72.38,72.23,72.29,284100.0,45.0177,45.0613,44.9679,45.0053,284100.0
2012-03-27 11:10:00,72.29,72.34,72.22,72.26,263200.0,45.0053,45.0364,44.9617,44.9866,263200.0
2012-03-27 11:20:00,72.26,72.31,72.19,72.21,320600.0,44.9866,45.0177,44.943,44.9555,320600.0
2012-03-27 11:30:00,72.21,72.26,72.2,72.22,359000.0,44.9555,44.9866,44.9492,44.9617,359000.0
2012-03-27 11:40:00,72.22,72.25,72.17,72.19,326800.0,44.9617,44.9804,44.9306,44.943,326800.0
2012-03-27 11:50:00,72.2,72.37,72.2,72.32,183300.0,44.9492,45.0551,44.9492,45.0239,183300.0
2012-03-27 12:00:00,72.32,72.4,72.27,72.27,171300.0,45.0239,45.0737,44.9928,44.9928,171300.0
2012-03-27 12:10:00,72.27,72.29,72.26,72.27,190700.0,44.9928,45.0053,44.9866,44.9928,190700.0
2012-03-27 12:20:00,72.27,72.28,72.21,72.22,175300.0,44.9928,44.999,44.9555,44.9617,175300.0
2012-03-27 12:30:00,72.22,72.3,72.21,72.26,194000.0,44.9617,45.0115,44.9555,44.9866,194000.0
2012-03-27 12:40:00,72.26,72.28,72.22,72.22,93400.0,44.9866,44.999,44.9617,44.9617,93400.0
2012-03-27 12:50:00,72.22,72.3,72.22,72.29,93200.0,44.9617,45.0115,44.9617,45.0053,93200.0
2012-03-27 13:00:00,72.28,72.31,72.26,72.29,182100.0,44.999,45.0177,44.9866,45.0053,182100.0
2012-03-27 13:10:00,72.28,72.3,72.21,72.21,56300.0,44.999,45.0115,44.9555,44.9555,56300.0
2012-03-27 13:20:00,72.23,72.24,72.19,72.22,143100.0,44.9679,44.9741,44.943,44.9617,143100.0
2012-03-27 13:30:00,72.23,72.23,72.19,72.22,69900.0,44.9679,44.9679,44.943,44.9617,69900.0
2012-03-27 13:40:00,72.22,72.25,72.19,72.23,117200.0,44.9617,44.9804,44.943,44.9679,117200.0
2012-03-27 13:50:00,72.23,72.28,72.23,72.27,118100.0,44.9679,44.999,44.9679,44.9928,118100.0
2012-03-27 14:00:00,72.27,72.31,72.22,72.31,187700.0,44.9928,45.0177,44.9617,45.0177,187700.0
2012-03-27 14:10:00,72.31,72.38,72.3,72.33,343700.0,45.0177,45.0613,45.0115,45.0302,343700.0
2012-03-27 14:20:00,72.33,72.4,72.32,72.4,173100.0,45.0302,45.0737,45.0239,45.0737,173100.0
2012-03-27 14:30:00,72.4,72.42,72.35,72.38,160600.0,45.0737,45.0862,45.0426,45.0613,160600.0
2012-03-27 14:40:00,72.39,72.49,72.38,72.48,200200.0,45.0675,45.1298,45.0613,45.1235,200200.0
2012-03-27 14:50:00,72.47,72.49,72.43,72.47,205600.0,45.1173,45.1298,45.0924,45.1173,205600.0
2012-03-27 15:00:00,72.47,72.52,72.44,72.49,211800.0,45.1173,45.1484,45.0986,45.1298,211800.0
2012-03-27 15:10:00,72.48,72.48,72.33,72.34,178400.0,45.1235,45.1235,45.0302,45.0364,178400.0
2012-03-27 15:20:00,72.35,72.35,72.22,72.22,250400.0,45.0426,45.0426,44.9617,44.9617,250400.0
2012-03-27 15:30:00,72.22,72.3,72.19,72.21,279800.0,44.9617,45.0115,44.943,44.9555,279800.0
2012-03-27 15:40:00,72.22,72.24,72.09,72.1,568400.0,44.9617,44.9741,44.8807,44.887,568400.0
2012-03-27 15:50:00,72.1,72.13,72.05,72.07,1098200.0,44.887,44.9056,44.8558,44.8683,1098200.0
2012-03-28 09:30:00,71.75,71.97,71.66,71.97,526300.0,44.6691,44.806,44.613,44.806,526300.0
2012-03-28 09:40:00,71.97,71.99,71.5,71.5,395300.0,44.806,44.8185,44.5134,44.5134,395300.0
2012-03-28 09:50:00,71.49,71.6,71.44,71.51,548900.0,44.5072,44.5757,44.4761,44.5197,548900.0
2012-03-28 10:00:00,71.51,71.68,71.51,71.54,401500.0,44.5197,44.6255,44.5197,44.5383,401500.0
2012-03-28 10:10:00,71.54,71.61,71.38,71.4,203200.0,44.5383,44.5819,44.4387,44.4512,203200.0
2012-03-28 10:20:00,71.39,71.47,71.35,71.41,298600.0,44.4449,44.4948,44.42,44.4574,298600.0
2012-03-28 10:30:00,71.4,71.4,71.08,71.2,923900.0,44.4512,44.4512,44.252,44.3267,923900.0
2012-03-28 10:40:00,71.21,71.22,70.96,70.97,682300.0,44.3329,44.3391,44.1772,44.1835,682300.0
2012-03-28 10:50:00,70.97,71.11,70.95,71.11,403300.0,44.1835,44.2706,44.171,44.2706,403300.0
2012-03-28 11:00:00,71.1,71.17,71.03,71.14,300000.0,44.2644,44.308,44.2208,44.2893,300000.0
2012-03-28 11:10:00,71.14,71.19,71.09,71.12,237100.0,44.2893,44.3204,44.2582,44.2769,237100.0
2012-03-28 11:20:00,71.12,71.17,71.1,71.14,173100.0,44.2769,44.308,44.2644,44.2893,173100.0
2012-03-28 11:30:00,71.14,71.14,71.01,71.08,280200.0,44.2893,44.2893,44.2084,44.252,280200.0
2012-03-28 11:40:00,71.08,71.12,70.91,70.91,247200.0,44.252,44.2769,44.1461,44.1461,247200.0
2012-03-28 11:50:00,70.91,70.92,70.59,70.85,756200.0,44.1461,44.1523,43.9469,44.1088,756200.0
2012-03-28 12:00:00,70.85,70.94,70.83,70.9,364700.0,44.1088,44.1648,44.0963,44.1399,364700.0
2012-03-28 12:10:00,70.89,70.91,70.72,70.86,576800.0,44.1337,44.1461,44.0278,44.115,576800.0
2012-03-28 12:20:00,70.86,70.87,70.77,70.82,125400.0,44.115,44.1212,44.059,44.0901,125400.0
2012-03-28 12:30:00,70.83,70.87,70.72,70.78,216600.0,44.0963,44.1212,44.0278,44.0652,216600.0
2012-03-28 12:40:00,70.77,70.81,70.73,70.78,182200.0,44.059,44.0839,44.0341,44.0652,182200.0
2012-03-28 12:50:00,70.78,70.78,70.7,70.76,153000.0,44.0652,44.0652,44.0154,44.0527,153000.0
2012-03-28 13:00:00,70.76,70.84,70.75,70.8,139800.0,44.0527,44.1025,44.0465,44.0776,139800.0
2012-03-28 13:10:00,70.8,70.85,70.76,70.84,111500.0,44.0776,44.1088,44.0527,44.1025,111500.0
2012-03-28 13:20:00,70.84,70.84,70.74,70.79,191600.0,44.1025,44.1025,44.0403,44.0714,191600.0
2012-03-28 13:30:00,70.79,70.81,70.73,70.8,106200.0,44.0714,44.0839,44.0341,44.0776,106200.0
2012-03-28 13:40:00,70.8,70.86,70.75,70.75,246700.0,44.0776,44.115,44.0465,44.0465,246700.0
2012-03-28 13:50:00,70.76,70.89,70.73,70.86,253600.0,44.0527,44.1337,44.0341,44.115,253600.0
2012-03-28 14:00:00,70.86,70.87,70.68,70.72,317200.0,44.115,44.1212,44.0029,44.0278,317200.0
2012-03-28 14:10:00,70.71,70.8,70.63,70.78,221200.0,44.0216,44.0776,43.9718,44.0652,221200.0
2012-03-28 14:20:00,70.79,70.82,70.76,70.78,130500.0,44.0714,44.0901,44.0527,44.0652,130500.0
2012-03-28 14:30:00,70.78,70.91,70.75,70.87,180100.0,44.0652,44.1461,44.0465,44.1212,180100.0
2012-03-28 14:40:00,70.87,71.01,70.87,71.0,242500.0,44.1212,44.2084,44.1212,44.2021,242500.0
2012-03-28 14:50:00,71.01,71.04,70.96,71.03,198800.0,44.2084,44.2271,44.1772,44.2208,198800.0
2012-03-28 15:00:00,71.03,71.13,71.03,71.09,346300.0,44.2208,44.2831,44.2208,44.2582,346300.0
2012-03-28 15:10:00,71.09,71.11,71.02,71.02,202300.0,44.2582,44.2706,44.2146,44.2146,202300.0
2012-03-28 15:20:00,71.02,71.06,70.96,71.04,258400.0,44.2146,44.2395,44.1772,44.2271,258400.0
2012-03-28 15:30:00,71.04,71.07,70.95,71.06,419400.0,44.2271,44.2457,44.171,44.2395,419400.0
2012-03-28 15:40:00,71.06,71.22,71.04,71.14,793500.0,44.2395,44.3391,44.2271,44.2893,793500.0
2012-03-28 15:50:00,71.13,71.2,71.06,71.16,1717000.0,44.2831,44.3267,44.2395,44.3018,1717000.0
2012-03-29 09:30:00,70.68,71.02,70.56,70.96,627200.0,44.0029,44.2146,43.9282,44.1772,627200.0
2012-03-29 09:40:00,70.95,70.95,70.71,70.85,546100.0,44.171,44.171,44.0216,44.1088,546100.0
2012-03-29 09:50:00,70.85,70.85,70.45,70.58,763900.0,44.1088,44.1088,43.8597,43.9407,763900.0
2012-03-29 10:00:00,70.58,70.72,70.55,70.6,580100.0,43.9407,44.0278,43.922,43.9531,580100.0
2012-03-29 10:10:00,70.58,70.58,70.3,70.32,707200.0,43.9407,43.9407,43.7664,43.7788,707200.0
2012-03-29 10:20:00,70.32,70.51,70.3,70.37,449300.0,43.7788,43.8971,43.7664,43.8099,449300.0
2012-03-29 10:30:00,70.36,70.42,70.17,70.22,354200.0,43.8037,43.8411,43.6854,43.7165,354200.0
2012-03-29 10:40:00,70.21,70.31,70.21,70.29,276700.0,43.7103,43.7726,43.7103,43.7601,276700.0
2012-03-29 10:50:00,70.28,70.59,70.23,70.58,603600.0,43.7539,43.9469,43.7228,43.9407,603600.0
2012-03-29 11:00:00,70.57,70.64,70.5,70.58,932900.0,43.9344,43.978,43.8909,43.9407,932900.0
2012-03-29 11:10:00,70.58,70.6,70.48,70.49,267900.0,43.9407,43.9531,43.8784,43.8846,267900.0
2012-03-29 11:20:00,70.49,70.59,70.42,70.43,267900.0,43.8846,43.9469,43.8411,43.8473,267900.0
2012-03-29 11:30:00,70.43,70.5,70.35,70.49,397700.0,43.8473,43.8909,43.7975,43.8846,397700.0
2012-03-29 11:40:00,70.49,70.56,70.48,70.53,140700.0,43.8846,43.9282,43.8784,43.9095,140700.0
2012-03-29 11:50:00,70.53,70.53,70.3,70.4,478200.0,43.9095,43.9095,43.7664,43.8286,478200.0
2012-03-29 12:00:00,70.4,70.43,70.35,70.4,177600.0,43.8286,43.8473,43.7975,43.8286,177600.0
2012-03-29 12:10:00,70.4,70.42,70.34,70.41,266200.0,43.8286,43.8411,43.7913,43.8348,266200.0
2012-03-29 12:20:00,70.41,70.46,70.37,70.42,228100.0,43.8348,43.866,43.8099,43.8411,228100.0
2012-03-29 12:30:00,70.41,70.48,70.35,70.48,176300.0,43.8348,43.8784,43.7975,43.8784,176300.0
2012-03-29 12:40:00,70.46,70.47,70.4,70.42,107000.0,43.866,43.8722,43.8286,43.8411,107000.0
2012-03-29 12:50:00,70.43,70.57,70.42,70.56,177200.0,43.8473,43.9344,43.8411,43.9282,177200.0
2012-03-29 13:00:00,70.55,70.56,70.49,70.5,144700.0,43.922,43.9282,43.8846,43.8909,144700.0
2012-03-29 13:10:00,70.5,70.52,70.44,70.51,163900.0,43.8909,43.9033,43.8535,43.8971,163900.0
2012-03-29 13:20:00,70.51,70.55,70.46,70.48,194900.0,43.8971,43.922,43.866,43.8784,194900.0
2012-03-29 13:30:00,70.48,70.54,70.46,70.54,111300.0,43.8784,43.9158,43.866,43.9158,111300.0
2012-03-29 13:40:00,70.54,70.55,70.4,70.42,316200.0,43.9158,43.922,43.8286,43.8411,316200.0
2012-03-29 13:50:00,70.41,70.51,70.37,70.44,246300.0,43.8348,43.8971,43.8099,43.8535,246300.0
2012-03-29 14:00:00,70.43,70.54,70.43,70.45,177800.0,43.8473,43.9158,43.8473,43.8597,177800.0
2012-03-29 14:10:00,70.46,70.65,70.45,70.63,379700.0,43.866,43.9843,43.8597,43.9718,379700.0
2012-03-29 14:20:00,70.64,70.72,70.61,70.7,277300.0,43.978,44.0278,43.9593,44.0154,277300.0
2012-03-29 14:30:00,70.7,70.72,70.63,70.69,105700.0,44.0154,44.0278,43.9718,44.0092,105700.0
2012-03-29 14:40:00,70.69,70.73,70.65,70.69,101200.0,44.0092,44.0341,43.9843,44.0092,101200.0
2012-03-29 14:50:00,70.69,70.7,70.64,70.64,368800.0,44.0092,44.0154,43.978,43.978,368800.0
2012-03-29 15:00:00,70.64,70.65,70.58,70.65,246200.0,43.978,43.9843,43.9407,43.9843,246200.0
2012-03-29 15:10:00,70.65,71.01,70.65,71.01,681700.0,43.9843,44.2084,43.9843,44.2084,681700.0
2012-03-29 15:20:00,71.01,71.04,70.97,71.0,394800.0,44.2084,44.2271,44.1835,44.2021,394800.0
2012-03-29 15:30:00,71.0,71.11,70.94,71.07,731800.0,44.2021,44.2706,44.1648,44.2457,731800.0
2012-03-29 15:40:00,71.07,71.22,71.03,71.18,607700.0,44.2457,44.3391,44.2208,44.3142,607700.0
2012-03-29 15:50:00,71.18,71.29,71.16,71.17,1033600.0,44.3142,44.3827,44.3018,44.308,1033600.0
2012-03-30 09:30:00,71.7,71.7,71.55,71.65,673700.0,44.6379,44.6379,44.5446,44.6068,673700.0
2012-03-30 09:40:00,71.65,71.67,71.36,71.5,997600.0,44.6068,44.6193,44.4263,44.5134,997600.0
2012-03-30 09:50:00,71.5,71.61,71.47,71.5,379900.0,44.5134,44.5819,44.4948,44.5134,379900.0
2012-03-30 10:00:00,71.52,71.55,71.32,71.35,433300.0,44.5259,44.5446,44.4014,44.42,433300.0
2012-03-30 10:10:00,71.35,71.36,71.17,71.18,274000.0,44.42,44.4263,44.308,44.3142,274000.0
2012-03-30 10:20:00,71.18,71.18,71.08,71.11,375000.0,44.3142,44.3142,44.252,44.2706,375000.0
2012-03-30 10:30:00,71.11,71.16,71.04,71.06,430000.0,44.2706,44.3018,44.2271,44.2395,430000.0
2012-03-30 10:40:00,71.05,71.29,71.04,71.28,402900.0,44.2333,44.3827,44.2271,44.3765,402900.0
2012-03-30 10:50:00,71.28,71.31,71.2,71.27,210100.0,44.3765,44.3951,44.3267,44.3702,210100.0
2012-03-30 11:00:00,71.27,71.35,71.27,71.35,230200.0,44.3702,44.42,44.3702,44.42,230200.0
2012-03-30 11:10:00,71.35,71.53,71.34,71.5,205500.0,44.42,44.5321,44.4138,44.5134,205500.0
2012-03-30 11:20:00,71.5,71.5,71.42,71.46,374700.0,44.5134,44.5134,44.4636,44.4885,374700.0
2012-03-30 11:30:00,71.46,71.48,71.36,71.37,250100.0,44.4885,44.501,44.4263,44.4325,250100.0
2012-03-30 11:40:00,71.38,71.47,71.36,71.45,190500.0,44.4387,44.4948,44.4263,44.4823,190500.0
2012-03-30 11:50:00,71.45,71.6,71.45,71.58,321900.0,44.4823,44.5757,44.4823,44.5632,321900.0
2012-03-30 12:00:00,71.58,71.6,71.52,71.57,375100.0,44.5632,44.5757,44.5259,44.557,375100.0
2012-03-30 12:10:00,71.56,71.56,71.49,71.52,219700.0,44.5508,44.5508,44.5072,44.5259,219700.0
2012-03-30 12:20:00,71.52,71.6,71.51,71.6,193600.0,44.5259,44.5757,44.5197,44.5757,193600.0
2012-03-30 12:30:00,71.6,71.66,71.58,71.65,282400.0,44.5757,44.613,44.5632,44.6068,282400.0
2012-03-30 12:40:00,71.65,71.74,71.65,71.74,184000.0,44.6068,44.6628,44.6068,44.6628,184000.0
2012-03-30 12:50:00,71.74,71.78,71.67,71.67,234300.0,44.6628,44.6878,44.6193,44.6193,234300.0
2012-03-30 13:00:00,71.67,71.69,71.55,71.59,346700.0,44.6193,44.6317,44.5446,44.5695,346700.0
2012-03-30 13:10:00,71.59,71.73,71.59,71.71,169400.0,44.5695,44.6566,44.5695,44.6442,169400.0
2012-03-30 13:20:00,71.71,71.72,71.67,71.7,141200.0,44.6442,44.6504,44.6193,44.6379,141200.0
2012-03-30 13:30:00,71.7,71.72,71.66,71.72,159200.0,44.6379,44.6504,44.613,44.6504,159200.0
2012-03-30 13:40:00,71.71,71.76,71.7,71.74,173300.0,44.6442,44.6753,44.6379,44.6628,173300.0
2012-03-30 13:50:00,71.74,71.78,71.72,71.76,134400.0,44.6628,44.6878,44.6504,44.6753,134400.0
2012-03-30 14:00:00,71.77,71.81,71.75,71.8,115200.0,44.6815,44.7064,44.6691,44.7002,115200.0
2012-03-30 14:10:00,71.8,71.8,71.73,71.73,89600.0,44.7002,44.7002,44.6566,44.6566,89600.0
2012-03-30 14:20:00,71.74,71.77,71.69,71.69,121700.0,44.6628,44.6815,44.6317,44.6317,121700.0
2012-03-30 14:30:00,71.7,71.81,71.69,71.8,95200.0,44.6379,44.7064,44.6317,44.7002,95200.0
2012-03-30 14:40:00,71.8,71.93,71.8,71.89,191900.0,44.7002,44.7811,44.7002,44.7562,191900.0
2012-03-30 14:50:00,71.89,71.9,71.77,71.77,127000.0,44.7562,44.7625,44.6815,44.6815,127000.0
2012-03-30 15:00:00,71.78,71.81,71.74,71.77,415900.0,44.6878,44.7064,44.6628,44.6815,415900.0
2012-03-30 15:10:00,71.77,71.8,71.74,71.79,125500.0,44.6815,44.7002,44.6628,44.694,125500.0
2012-03-30 15:20:00,71.79,71.81,71.71,71.71,488100.0,44.694,44.7064,44.6442,44.6442,488100.0
2012-03-30 15:30:00,71.71,71.79,71.71,71.77,366800.0,44.6442,44.694,44.6442,44.6815,366800.0
2012-03-30 15:40:00,71.77,71.79,71.63,71.64,716500.0,44.6815,44.694,44.5944,44.6006,716500.0
2012-03-30 15:50:00,71.64,71.78,71.61,71.72,1076100.0,44.6006,44.6878,44.5819,44.6504,1076100.0
2012-04-02 09:30:00,71.56,71.66,71.35,71.66,424500.0,44.5508,44.613,44.42,44.613,424500.0
2012-04-02 09:40:00,71.67,71.91,71.67,71.89,348400.0,44.6193,44.7687,44.6193,44.7562,348400.0
2012-04-02 09:50:00,71.88,72.04,71.88,72.03,541000.0,44.75,44.8496,44.75,44.8434,541000.0
2012-04-02 10:00:00,72.04,72.32,72.02,72.22,1253100.0,44.8496,45.0239,44.8372,44.9617,1253100.0
2012-04-02 10:10:00,72.22,72.47,72.22,72.43,545000.0,44.9617,45.1173,44.9617,45.0924,545000.0
2012-04-02 10:20:00,72.44,72.45,72.21,72.22,507900.0,45.0986,45.1049,44.9555,44.9617,507900.0
2012-04-02 10:30:00,72.22,72.28,72.11,72.11,296900.0,44.9617,44.999,44.8932,44.8932,296900.0
2012-04-02 10:40:00,72.11,72.24,72.01,72.24,375400.0,44.8932,44.9741,44.8309,44.9741,375400.0
2012-04-02 10:50:00,72.24,72.33,72.19,72.33,511700.0,44.9741,45.0302,44.943,45.0302,511700.0
2012-04-02 11:00:00,72.33,72.44,72.29,72.43,431900.0,45.0302,45.0986,45.0053,45.0924,431900.0
2012-04-02 11:10:00,72.43,72.51,72.42,72.46,286800.0,45.0924,45.1422,45.0862,45.1111,286800.0
2012-04-02 11:20:00,72.47,72.6,72.46,72.59,274400.0,45.1173,45.1983,45.1111,45.192,274400.0
2012-04-02 11:30:00,72.59,72.6,72.46,72.47,296100.0,45.192,45.1983,45.1111,45.1173,296100.0
2012-04-02 11:40:00,72.47,72.75,72.47,72.73,935000.0,45.1173,45.2916,45.1173,45.2792,935000.0
2012-04-02 11:50:00,72.73,72.85,72.69,72.82,793000.0,45.2792,45.3539,45.2543,45.3352,793000.0
2012-04-02 12:00:00,72.82,72.89,72.79,72.88,599700.0,45.3352,45.3788,45.3165,45.3726,599700.0
2012-04-02 12:10:00,72.89,72.89,72.72,72.74,273000.0,45.3788,45.3788,45.273,45.2854,273000.0
2012-04-02 12:20:00,72.74,72.74,72.7,72.72,114200.0,45.2854,45.2854,45.2605,45.273,114200.0
2012-04-02 12:30:00,72.73,72.75,72.7,72.73,93700.0,45.2792,45.2916,45.2605,45.2792,93700.0
2012-04-02 12:40:00,72.73,72.75,72.68,72.68,63000.0,45.2792,45.2916,45.2481,45.2481,63000.0
2012-04-02 12:50:00,72.69,72.73,72.67,72.73,116500.0,45.2543,45.2792,45.2418,45.2792,116500.0
2012-04-02 13:00:00,72.72,72.73,72.68,72.72,65700.0,45.273,45.2792,45.2481,45.273,65700.0
2012-04-02 13:10:00,72.72,72.76,72.69,72.73,148300.0,45.273,45.2979,45.2543,45.2792,148300.0
2012-04-02 13:20:00,72.73,72.78,72.71,72.78,84300.0,45.2792,45.3103,45.2667,45.3103,84300.0
2012-04-02 13:30:00,72.78,72.84,72.77,72.81,352700.0,45.3103,45.3477,45.3041,45.329,352700.0
2012-04-02 13:40:00,72.81,72.9,72.77,72.84,317200.0,45.329,45.385,45.3041,45.3477,317200.0
2012-04-02 13:50:00,72.83,72.91,72.83,72.89,224200.0,45.3414,45.3912,45.3414,45.3788,224200.0
2012-04-02 14:00:00,72.89,72.91,72.79,72.79,119200.0,45.3788,45.3912,45.3165,45.3165,119200.0
2012-04-02 14:10:00,72.78,72.78,72.68,72.74,340700.0,45.3103,45.3103,45.2481,45.2854,340700.0
2012-04-02 14:20:00,72.73,72.79,72.73,72.76,178100.0,45.2792,45.3165,45.2792,45.2979,178100.0
2012-04-02 14:30:00,72.77,72.82,72.76,72.81,123600.0,45.3041,45.3352,45.2979,45.329,123600.0
2012-04-02 14:40:00,72.81,72.92,72.78,72.91,540500.0,45.329,45.3975,45.3103,45.3912,540500.0
2012-04-02 14:50:00,72.91,72.98,72.84,72.96,609900.0,45.3912,45.4348,45.3477,45.4224,609900.0
2012-04-02 15:00:00,72.96,72.99,72.89,72.92,254800.0,45.4224,45.4411,45.3788,45.3975,254800.0
2012-04-02 15:10:00,72.92,72.92,72.81,72.81,137400.0,45.3975,45.3975,45.329,45.329,137400.0
2012-04-02 15:20:00,72.81,72.81,72.67,72.7,142100.0,45.329,45.329,45.2418,45.2605,142100.0
2012-04-02 15:30:00,72.69,72.69,72.49,72.51,285600.0,45.2543,45.2543,45.1298,45.1422,285600.0
2012-04-02 15:40:00,72.51,72.54,72.41,72.42,631000.0,45.1422,45.1609,45.08,45.0862,631000.0
2012-04-02 15:50:00,72.42,72.53,72.38,72.45,1362700.0,45.0862,45.1547,45.0613,45.1049,1362700.0
2012-04-03 09:30:00,72.32,72.41,71.94,71.98,740200.0,45.0239,45.08,44.7874,44.8123,740200.0
2012-04-03 09:40:00,71.98,71.99,71.8,71.85,430600.0,44.8123,44.8185,44.7002,44.7313,430600.0
2012-04-03 09:50:00,71.85,72.04,71.82,71.94,263600.0,44.7313,44.8496,44.7127,44.7874,263600.0
2012-04-03 10:00:00,71.95,72.15,71.85,72.15,357800.0,44.7936,44.9181,44.7313,44.9181,357800.0
2012-04-03 10:10:00,72.15,72.17,71.88,71.89,269200.0,44.9181,44.9306,44.75,44.7562,269200.0
2012-04-03 10:20:00,71.89,72.15,71.88,72.07,275500.0,44.7562,44.9181,44.75,44.8683,275500.0
2012-04-03 10:30:00,72.06,72.14,71.98,72.02,280900.0,44.8621,44.9119,44.8123,44.8372,280900.0
2012-04-03 10:40:00,72.03,72.24,72.0,72.12,400500.0,44.8434,44.9741,44.8247,44.8994,400500.0
2012-04-03 10:50:00,72.11,72.22,72.09,72.09,212900.0,44.8932,44.9617,44.8807,44.8807,212900.0
2012-04-03 11:00:00,72.09,72.09,71.86,71.86,204400.0,44.8807,44.8807,44.7376,44.7376,204400.0
2012-04-03 11:10:00,71.86,71.96,71.81,71.87,453000.0,44.7376,44.7998,44.7064,44.7438,453000.0
2012-04-03 11:20:00,71.87,71.94,71.84,71.87,209600.0,44.7438,44.7874,44.7251,44.7438,209600.0
2012-04-03 11:30:00,71.87,71.87,71.74,71.78,212200.0,44.7438,44.7438,44.6628,44.6878,212200.0
2012-04-03 11:40:00,71.77,71.89,71.77,71.86,230500.0,44.6815,44.7562,44.6815,44.7376,230500.0
2012-04-03 11:50:00,71.86,71.92,71.84,71.85,141200.0,44.7376,44.7749,44.7251,44.7313,141200.0
2012-04-03 12:00:00,71.85,71.86,71.63,71.68,418300.0,44.7313,44.7376,44.5944,44.6255,418300.0
2012-04-03 12:10:00,71.68,71.69,71.56,71.67,385900.0,44.6255,44.6317,44.5508,44.6193,385900.0
2012-04-03 12:20:00,71.67,71.75,71.66,71.74,240700.0,44.6193,44.6691,44.613,44.6628,240700.0
2012-04-03 12:30:00,71.74,71.74,71.64,71.64,185100.0,44.6628,44.6628,44.6006,44.6006,185100.0
2012-04-03 12:40:00,71.64,71.73,71.63,71.72,210300.0,44.6006,44.6566,44.5944,44.6504,210300.0
2012-04-03 12:50:00,71.71,71.81,71.7,71.81,97300.0,44.6442,44.7064,44.6379,44.7064,97300.0
2012-04-03 13:00:00,71.8,71.8,71.75,71.76,125000.0,44.7002,44.7002,44.6691,44.6753,125000.0
2012-04-03 13:10:00,71.76,71.77,71.71,71.73,99800.0,44.6753,44.6815,44.6442,44.6566,99800.0
2012-04-03 13:20:00,71.73,71.75,71.7,71.72,112400.0,44.6566,44.6691,44.6379,44.6504,112400.0
2012-04-03 13:30:00,71.72,71.73,71.69,71.72,67500.0,44.6504,44.6566,44.6317,44.6504,67500.0
2012-04-03 13:40:00,71.72,71.72,71.66,71.71,95000.0,44.6504,44.6504,44.613,44.6442,95000.0
2012-04-03 13:50:00,71.7,71.78,71.68,71.77,288900.0,44.6379,44.6878,44.6255,44.6815,288900.0
2012-04-03 14:00:00,71.76,71.76,71.32,71.4,878600.0,44.6753,44.6753,44.4014,44.4512,878600.0
2012-04-03 14:10:00,71.4,71.43,71.26,71.43,546200.0,44.4512,44.4699,44.364,44.4699,546200.0
2012-04-03 14:20:00,71.43,71.48,71.31,71.31,251100.0,44.4699,44.501,44.3951,44.3951,251100.0
2012-04-03 14:30:00,71.31,71.33,71.11,71.12,555000.0,44.3951,44.4076,44.2706,44.2769,555000.0
2012-04-03 14:40:00,71.11,71.26,71.09,71.26,393000.0,44.2706,44.364,44.2582,44.364,393000.0
2012-04-03 14:50:00,71.26,71.37,71.23,71.25,362300.0,44.364,44.4325,44.3453,44.3578,362300.0
2012-04-03 15:00:00,71.25,71.53,71.25,71.48,319700.0,44.3578,44.5321,44.3578,44.501,319700.0
2012-04-03 15:10:00,71.48,71.59,71.43,71.56,331300.0,44.501,44.5695,44.4699,44.5508,331300.0
2012-04-03 15:20:00,71.56,71.56,71.4,71.46,262700.0,44.5508,44.5508,44.4512,44.4885,262700.0
2012-04-03 15:30:00,71.46,71.67,71.44,71.59,388700.0,44.4885,44.6193,44.4761,44.5695,388700.0
2012-04-03 15:40:00,71.58,71.77,71.54,71.74,439500.0,44.5632,44.6815,44.5383,44.6628,439500.0
2012-04-03 15:50:00,71.74,71.85,71.72,71.8,1052700.0,44.6628,44.7313,44.6504,44.7002,1052700.0
2012-04-04 09:30:00,70.95,71.16,70.83,71.16,907900.0,44.171,44.3018,44.0963,44.3018,907900.0
2012-04-04 09:40:00,71.16,71.28,71.08,71.08,503300.0,44.3018,44.3765,44.252,44.252,503300.0
2012-04-04 09:50:00,71.08,71.22,71.02,71.18,234900.0,44.252,44.3391,44.2146,44.3142,234900.0
2012-04-04 10:00:00,71.17,71.19,70.96,71.01,579300.0,44.308,44.3204,44.1772,44.2084,579300.0
2012-04-04 10:10:00,71.01,71.01,70.76,70.82,845300.0,44.2084,44.2084,44.0527,44.0901,845300.0
2012-04-04 10:20:00,70.81,70.93,70.73,70.87,804400.0,44.0839,44.1586,44.0341,44.1212,804400.0
2012-04-04 10:30:00,70.86,70.88,70.63,70.83,1109200.0,44.115,44.1274,43.9718,44.0963,1109200.0
2012-04-04 10:40:00,70.83,70.84,70.71,70.73,236300.0,44.0963,44.1025,44.0216,44.0341,236300.0
2012-04-04 10:50:00,70.73,70.74,70.53,70.53,798600.0,44.0341,44.0403,43.9095,43.9095,798600.0
2012-04-04 11:00:00,70.53,70.75,70.53,70.7,398100.0,43.9095,44.0465,43.9095,44.0154,398100.0
2012-04-04 11:10:00,70.7,70.71,70.54,70.62,461900.0,44.0154,44.0216,43.9158,43.9656,461900.0
2012-04-04 11:20:00,70.62,70.68,70.53,70.55,652000.0,43.9656,44.0029,43.9095,43.922,652000.0
2012-04-04 11:30:00,70.55,70.83,70.55,70.81,336800.0,43.922,44.0963,43.922,44.0839,336800.0
2012-04-04 11:40:00,70.81,70.82,70.67,70.67,201900.0,44.0839,44.0901,43.9967,43.9967,201900.0
2012-04-04 11:50:00,70.67,70.79,70.66,70.74,180700.0,43.9967,44.0714,43.9905,44.0403,180700.0
2012-04-04 12:00:00,70.73,70.82,70.7,70.78,108000.0,44.0341,44.0901,44.0154,44.0652,108000.0
2012-04-04 12:10:00,70.78,70.91,70.78,70.91,247400.0,44.0652,44.1461,44.0652,44.1461,247400.0
2012-04-04 12:20:00,70.91,70.91,70.82,70.87,254500.0,44.1461,44.1461,44.0901,44.1212,254500.0
2012-04-04 12:30:00,70.87,70.9,70.82,70.85,524100.0,44.1212,44.1399,44.0901,44.1088,524100.0
2012-04-04 12:40:00,70.85,70.87,70.75,70.76,201700.0,44.1088,44.1212,44.0465,44.0527,201700.0
2012-04-04 12:50:00,70.76,70.8,70.73,70.74,123100.0,44.0527,44.0776,44.0341,44.0403,123100.0
2012-04-04 13:00:00,70.74,70.77,70.66,70.69,162200.0,44.0403,44.059,43.9905,44.0092,162200.0
2012-04-04 13:10:00,70.68,70.72,70.62,70.65,132600.0,44.0029,44.0278,43.9656,43.9843,132600.0
2012-04-04 13:20:00,70.65,70.67,70.55,70.56,140600.0,43.9843,43.9967,43.922,43.9282,140600.0
2012-04-04 13:30:00,70.56,70.62,70.53,70.55,174000.0,43.9282,43.9656,43.9095,43.922,174000.0
2012-04-04 13:40:00,70.56,70.79,70.56,70.77,181200.0,43.9282,44.0714,43.9282,44.059,181200.0
2012-04-04 13:50:00,70.79,70.81,70.72,70.77,150500.0,44.0714,44.0839,44.0278,44.059,150500.0
2012-04-04 14:00:00,70.76,70.77,70.63,70.64,70600.0,44.0527,44.059,43.9718,43.978,70600.0
2012-04-04 14:10:00,70.64,70.75,70.64,70.67,133400.0,43.978,44.0465,43.978,43.9967,133400.0
2012-04-04 14:20:00,70.67,70.68,70.59,70.67,107800.0,43.9967,44.0029,43.9469,43.9967,107800.0
2012-04-04 14:30:00,70.67,70.82,70.66,70.82,177800.0,43.9967,44.0901,43.9905,44.0901,177800.0
2012-04-04 14:40:00,70.81,70.95,70.8,70.91,632200.0,44.0839,44.171,44.0776,44.1461,632200.0
2012-04-04 14:50:00,70.91,70.96,70.85,70.93,274800.0,44.1461,44.1772,44.1088,44.1586,274800.0
2012-04-04 15:00:00,70.92,70.97,70.86,70.94,244600.0,44.1523,44.1835,44.115,44.1648,244600.0
2012-04-04 15:10:00,70.93,71.06,70.93,70.98,401700.0,44.1586,44.2395,44.1586,44.1897,401700.0
2012-04-04 15:20:00,70.97,71.0,70.93,70.97,167900.0,44.1835,44.2021,44.1586,44.1835,167900.0
2012-04-04 15:30:00,70.98,71.07,70.91,70.92,471300.0,44.1897,44.2457,44.1461,44.1523,471300.0
2012-04-04 15:40:00,70.92,71.04,70.9,71.03,616300.0,44.1523,44.2271,44.1399,44.2208,616300.0
2012-04-04 15:50:00,71.04,71.05,70.86,70.89,735300.0,44.2271,44.2333,44.115,44.1337,735300.0
2012-04-05 09:30:00,70.56,70.72,70.44,70.53,759600.0,43.9282,44.0278,43.8535,43.9095,759600.0
2012-04-05 09:40:00,70.54,71.03,70.52,70.98,549000.0,43.9158,44.2208,43.9033,44.1897,549000.0
2012-04-05 09:50:00,70.98,71.1,70.96,71.01,393700.0,44.1897,44.2644,44.1772,44.2084,393700.0
2012-04-05 10:00:00,71.02,71.27,71.01,71.21,383300.0,44.2146,44.3702,44.2084,44.3329,383300.0
2012-04-05 10:10:00,71.21,71.27,71.01,71.04,217800.0,44.3329,44.3702,44.2084,44.2271,217800.0
2012-04-05 10:20:00,71.04,71.28,71.02,71.19,110200.0,44.2271,44.3765,44.2146,44.3204,110200.0
2012-04-05 10:30:00,71.18,71.31,71.12,71.31,170500.0,44.3142,44.3951,44.2769,44.3951,170500.0
2012-04-05 10:40:00,71.32,71.49,71.3,71.49,414200.0,44.4014,44.5072,44.3889,44.5072,414200.0
2012-04-05 10:50:00,71.49,71.49,71.28,71.41,179700.0,44.5072,44.5072,44.3765,44.4574,179700.0
2012-04-05 11:00:00,71.41,71.43,71.35,71.41,117900.0,44.4574,44.4699,44.42,44.4574,117900.0
2012-04-05 11:10:00,71.42,71.44,71.25,71.26,218200.0,44.4636,44.4761,44.3578,44.364,218200.0
2012-04-05 11:20:00,71.25,71.28,71.17,71.2,216000.0,44.3578,44.3765,44.308,44.3267,216000.0
2012-04-05 11:30:00,71.19,71.23,71.04,71.06,246500.0,44.3204,44.3453,44.2271,44.2395,246500.0
2012-04-05 11:40:00,71.06,71.15,71.04,71.04,247500.0,44.2395,44.2955,44.2271,44.2271,247500.0
2012-04-05 11:50:00,71.05,71.08,71.0,71.05,321500.0,44.2333,44.252,44.2021,44.2333,321500.0
2012-04-05 12:00:00,71.05,71.07,70.93,70.94,148200.0,44.2333,44.2457,44.1586,44.1648,148200.0
2012-04-05 12:10:00,70.94,70.98,70.89,70.89,147300.0,44.1648,44.1897,44.1337,44.1337,147300.0
2012-04-05 12:20:00,70.9,70.98,70.84,70.89,517800.0,44.1399,44.1897,44.1025,44.1337,517800.0
2012-04-05 12:30:00,70.89,70.9,70.81,70.81,109600.0,44.1337,44.1399,44.0839,44.0839,109600.0
2012-04-05 12:40:00,70.82,70.83,70.77,70.78,43300.0,44.0901,44.0963,44.059,44.0652,43300.0
2012-04-05 12:50:00,70.78,70.8,70.76,70.76,46000.0,44.0652,44.0776,44.0527,44.0527,46000.0
2012-04-05 13:00:00,70.76,70.81,70.74,70.74,64200.0,44.0527,44.0839,44.0403,44.0403,64200.0
2012-04-05 13:10:00,70.74,70.81,70.73,70.74,97100.0,44.0403,44.0839,44.0341,44.0403,97100.0
2012-04-05 13:20:00,70.74,70.78,70.72,70.75,167900.0,44.0403,44.0652,44.0278,44.0465,167900.0
2012-04-05 13:30:00,70.75,70.75,70.7,70.72,79200.0,44.0465,44.0465,44.0154,44.0278,79200.0
2012-04-05 13:40:00,70.72,70.72,70.48,70.48,249900.0,44.0278,44.0278,43.8784,43.8784,249900.0
2012-04-05 13:50:00,70.48,70.56,70.42,70.46,311800.0,43.8784,43.9282,43.8411,43.866,311800.0
2012-04-05 14:00:00,70.47,70.5,70.45,70.46,202900.0,43.8722,43.8909,43.8597,43.866,202900.0
2012-04-05 14:10:00,70.45,70.55,70.43,70.55,130700.0,43.8597,43.922,43.8473,43.922,130700.0
2012-04-05 14:20:00,70.54,70.57,70.47,70.49,110400.0,43.9158,43.9344,43.8722,43.8846,110400.0
2012-04-05 14:30:00,70.48,70.5,70.43,70.43,50900.0,43.8784,43.8909,43.8473,43.8473,50900.0
2012-04-05 14:40:00,70.42,70.45,70.41,70.44,57100.0,43.8411,43.8597,43.8348,43.8535,57100.0
2012-04-05 14:50:00,70.44,70.54,70.41,70.52,89800.0,43.8535,43.9158,43.8348,43.9033,89800.0
2012-04-05 15:00:00,70.52,70.53,70.47,70.47,79700.0,43.9033,43.9095,43.8722,43.8722,79700.0
2012-04-05 15:10:00,70.46,70.48,70.42,70.47,137100.0,43.866,43.8784,43.8411,43.8722,137100.0
2012-04-05 15:20:00,70.47,70.6,70.47,70.59,124300.0,43.8722,43.9531,43.8722,43.9469,124300.0
2012-04-05 15:30:00,70.58,70.62,70.52,70.54,243000.0,43.9407,43.9656,43.9033,43.9158,243000.0
2012-04-05 15:40:00,70.55,70.61,70.52,70.53,416800.0,43.922,43.9593,43.9033,43.9095,416800.0
2012-04-05 15:50:00,70.54,70.58,70.51,70.52,859800.0,43.9158,43.9407,43.8971,43.9033,859800.0
2012-04-09 09:30:00,69.42,69.73,69.35,69.49,856600.0,43.2185,43.4115,43.1749,43.2621,856600.0
2012-04-09 09:40:00,69.5,69.69,69.42,69.42,961900.0,43.2683,43.3866,43.2185,43.2185,961900.0
2012-04-09 09:50:00,69.42,69.6,69.39,69.56,303600.0,43.2185,43.3306,43.1998,43.3057,303600.0
2012-04-09 10:00:00,69.56,69.77,69.56,69.64,984500.0,43.3057,43.4364,43.3057,43.3555,984500.0
2012-04-09 10:10:00,69.63,69.92,69.63,69.89,582200.0,43.3492,43.5298,43.3492,43.5111,582200.0
2012-04-09 10:20:00,69.89,70.14,69.87,70.02,577800.0,43.5111,43.6667,43.4987,43.592,577800.0
2012-04-09 10:30:00,70.01,70.05,69.81,69.82,331700.0,43.5858,43.6107,43.4613,43.4675,331700.0
2012-04-09 10:40:00,69.82,69.87,69.75,69.81,184400.0,43.4675,43.4987,43.4239,43.4613,184400.0
2012-04-09 10:50:00,69.81,69.81,69.66,69.69,216100.0,43.4613,43.4613,43.3679,43.3866,216100.0
2012-04-09 11:00:00,69.69,69.69,69.5,69.5,225000.0,43.3866,43.3866,43.2683,43.2683,225000.0
2012-04-09 11:10:00,69.5,69.52,69.36,69.42,955600.0,43.2683,43.2808,43.1811,43.2185,955600.0
2012-04-09 11:20:00,69.41,69.5,69.37,69.45,145800.0,43.2123,43.2683,43.1874,43.2372,145800.0
2012-04-09 11:30:00,69.45,69.49,69.38,69.43,277900.0,43.2372,43.2621,43.1936,43.2247,277900.0
2012-04-09 11:40:00,69.45,69.52,69.45,69.51,113700.0,43.2372,43.2808,43.2372,43.2745,113700.0
2012-04-09 11:50:00,69.51,69.57,69.48,69.56,196700.0,43.2745,43.3119,43.2558,43.3057,196700.0
2012-04-09 12:00:00,69.54,69.57,69.48,69.5,429200.0,43.2932,43.3119,43.2558,43.2683,429200.0
2012-04-09 12:10:00,69.5,69.62,69.49,69.6,167100.0,43.2683,43.343,43.2621,43.3306,167100.0
2012-04-09 12:20:00,69.6,69.65,69.56,69.64,180300.0,43.3306,43.3617,43.3057,43.3555,180300.0
2012-04-09 12:30:00,69.64,69.86,69.63,69.84,587000.0,43.3555,43.4924,43.3492,43.48,587000.0
2012-04-09 12:40:00,69.84,69.84,69.7,69.74,113000.0,43.48,43.48,43.3928,43.4177,113000.0
2012-04-09 12:50:00,69.74,69.76,69.68,69.73,137800.0,43.4177,43.4302,43.3804,43.4115,137800.0
2012-04-09 13:00:00,69.73,69.76,69.71,69.71,65300.0,43.4115,43.4302,43.399,43.399,65300.0
2012-04-09 13:10:00,69.72,69.74,69.67,69.67,71300.0,43.4053,43.4177,43.3741,43.3741,71300.0
2012-04-09 13:20:00,69.68,69.68,69.57,69.59,186000.0,43.3804,43.3804,43.3119,43.3243,186000.0
2012-04-09 13:30:00,69.58,69.67,69.58,69.67,285900.0,43.3181,43.3741,43.3181,43.3741,285900.0
2012-04-09 13:40:00,69.67,69.68,69.6,69.62,125300.0,43.3741,43.3804,43.3306,43.343,125300.0
2012-04-09 13:50:00,69.62,69.83,69.57,69.82,412300.0,43.343,43.4737,43.3119,43.4675,412300.0
2012-04-09 14:00:00,69.82,69.82,69.67,69.77,120600.0,43.4675,43.4675,43.3741,43.4364,120600.0
2012-04-09 14:10:00,69.77,69.78,69.7,69.73,106300.0,43.4364,43.4426,43.3928,43.4115,106300.0
2012-04-09 14:20:00,69.73,69.79,69.72,69.76,146600.0,43.4115,43.4488,43.4053,43.4302,146600.0
2012-04-09 14:30:00,69.75,69.9,69.73,69.86,273700.0,43.4239,43.5173,43.4115,43.4924,273700.0
2012-04-09 14:40:00,69.86,69.91,69.83,69.9,380500.0,43.4924,43.5236,43.4737,43.5173,380500.0
2012-04-09 14:50:00,69.9,69.96,69.88,69.88,237400.0,43.5173,43.5547,43.5049,43.5049,237400.0
2012-04-09 15:00:00,69.88,69.89,69.81,69.82,240700.0,43.5049,43.5111,43.4613,43.4675,240700.0
2012-04-09 15:10:00,69.83,69.86,69.81,69.84,104800.0,43.4737,43.4924,43.4613,43.48,104800.0
2012-04-09 15:20:00,69.83,69.89,69.75,69.75,125200.0,43.4737,43.5111,43.4239,43.4239,125200.0
2012-04-09 15:30:00,69.74,69.76,69.67,69.72,331000.0,43.4177,43.4302,43.3741,43.4053,331000.0
2012-04-09 15:40:00,69.72,69.74,69.62,69.66,477100.0,43.4053,43.4177,43.343,43.3679,477100.0
2012-04-09 15:50:00,69.65,69.73,69.6,69.61,1159700.0,43.3617,43.4115,43.3306,43.3368,1159700.0
2012-04-10 09:30:00,69.51,69.54,69.37,69.44,488900.0,43.2745,43.2932,43.1874,43.2309,488900.0
2012-04-10 09:40:00,69.44,69.63,69.38,69.44,397200.0,43.2309,43.3492,43.1936,43.2309,397200.0
2012-04-10 09:50:00,69.44,69.46,69.34,69.39,290600.0,43.2309,43.2434,43.1687,43.1998,290600.0
2012-04-10 10:00:00,69.39,69.51,69.13,69.13,1051300.0,43.1998,43.2745,43.038,43.038,1051300.0
2012-04-10 10:10:00,69.13,69.24,69.09,69.13,622800.0,43.038,43.1064,43.013,43.038,622800.0
2012-04-10 10:20:00,69.13,69.32,69.1,69.24,383600.0,43.038,43.1562,43.0193,43.1064,383600.0
2012-04-10 10:30:00,69.24,69.27,69.15,69.15,234300.0,43.1064,43.1251,43.0504,43.0504,234300.0
2012-04-10 10:40:00,69.14,69.17,69.01,69.02,274800.0,43.0442,43.0629,42.9632,42.9695,274800.0
2012-04-10 10:50:00,69.02,69.02,68.71,68.79,724000.0,42.9695,42.9695,42.7765,42.8263,724000.0
2012-04-10 11:00:00,68.78,68.86,68.73,68.74,438000.0,42.8201,42.8699,42.7889,42.7952,438000.0
2012-04-10 11:10:00,68.74,68.76,68.6,68.67,496300.0,42.7952,42.8076,42.708,42.7516,496300.0
2012-04-10 11:20:00,68.67,68.77,68.62,68.71,489300.0,42.7516,42.8138,42.7204,42.7765,489300.0
2012-04-10 11:30:00,68.7,68.76,68.53,68.53,336100.0,42.7702,42.8076,42.6644,42.6644,336100.0
2012-04-10 11:40:00,68.53,68.58,68.45,68.49,372500.0,42.6644,42.6955,42.6146,42.6395,372500.0
2012-04-10 11:50:00,68.49,68.51,68.21,68.44,737600.0,42.6395,42.652,42.4652,42.6084,737600.0
2012-04-10 12:00:00,68.43,68.46,68.34,68.35,387500.0,42.6022,42.6208,42.5461,42.5524,387500.0
2012-04-10 12:10:00,68.36,68.42,68.2,68.33,541400.0,42.5586,42.5959,42.459,42.5399,541400.0
2012-04-10 12:20:00,68.33,68.43,68.24,68.4,662100.0,42.5399,42.6022,42.4839,42.5835,662100.0
2012-04-10 12:30:00,68.4,68.53,68.4,68.46,590600.0,42.5835,42.6644,42.5835,42.6208,590600.0
2012-04-10 12:40:00,68.46,68.53,68.37,68.4,253400.0,42.6208,42.6644,42.5648,42.5835,253400.0
2012-04-10 12:50:00,68.4,68.51,68.38,68.5,479600.0,42.5835,42.652,42.571,42.6457,479600.0
2012-04-10 13:00:00,68.51,68.57,68.37,68.41,447900.0,42.652,42.6893,42.5648,42.5897,447900.0
2012-04-10 13:10:00,68.41,68.42,68.19,68.21,1105300.0,42.5897,42.5959,42.4527,42.4652,1105300.0
2012-04-10 13:20:00,68.21,68.38,68.2,68.36,321400.0,42.4652,42.571,42.459,42.5586,321400.0
2012-04-10 13:30:00,68.36,68.41,68.26,68.41,269600.0,42.5586,42.5897,42.4963,42.5897,269600.0
2012-04-10 13:40:00,68.41,68.6,68.36,68.58,317200.0,42.5897,42.708,42.5586,42.6955,317200.0
2012-04-10 13:50:00,68.59,68.64,68.48,68.48,404800.0,42.7018,42.7329,42.6333,42.6333,404800.0
2012-04-10 14:00:00,68.48,68.54,68.32,68.4,176700.0,42.6333,42.6706,42.5337,42.5835,176700.0
2012-04-10 14:10:00,68.4,68.41,68.27,68.31,229000.0,42.5835,42.5897,42.5025,42.5274,229000.0
2012-04-10 14:20:00,68.32,68.33,68.14,68.32,548000.0,42.5337,42.5399,42.4216,42.5337,548000.0
2012-04-10 14:30:00,68.31,68.38,68.1,68.13,281200.0,42.5274,42.571,42.3967,42.4154,281200.0
2012-04-10 14:40:00,68.13,68.33,68.12,68.3,445900.0,42.4154,42.5399,42.4092,42.5212,445900.0
2012-04-10 14:50:00,68.31,68.36,68.22,68.24,194900.0,42.5274,42.5586,42.4714,42.4839,194900.0
2012-04-10 15:00:00,68.25,68.27,68.15,68.24,352700.0,42.4901,42.5025,42.4278,42.4839,352700.0
2012-04-10 15:10:00,68.25,68.38,68.19,68.35,464000.0,42.4901,42.571,42.4527,42.5524,464000.0
2012-04-10 15:20:00,68.35,68.39,68.22,68.27,345800.0,42.5524,42.5773,42.4714,42.5025,345800.0
2012-04-10 15:30:00,68.26,68.6,68.26,68.56,630200.0,42.4963,42.708,42.4963,42.6831,630200.0
2012-04-10 15:40:00,68.56,68.6,68.26,68.31,886800.0,42.6831,42.708,42.4963,42.5274,886800.0
2012-04-10 15:50:00,68.31,68.38,68.22,68.24,1470600.0,42.5274,42.571,42.4714,42.4839,1470600.0
2012-04-11 09:30:00,69.0,69.2,68.91,69.1,513700.0,42.957,43.0815,42.901,43.0193,513700.0
2012-04-11 09:40:00,69.08,69.16,68.81,68.83,521300.0,43.0068,43.0566,42.8387,42.8512,521300.0
2012-04-11 09:50:00,68.83,68.83,68.61,68.7,600600.0,42.8512,42.8512,42.7142,42.7702,600600.0
2012-04-11 10:00:00,68.7,68.84,68.66,68.78,495500.0,42.7702,42.8574,42.7453,42.8201,495500.0
2012-04-11 10:10:00,68.79,68.92,68.73,68.92,479200.0,42.8263,42.9072,42.7889,42.9072,479200.0
2012-04-11 10:20:00,68.92,68.95,68.8,68.95,329600.0,42.9072,42.9259,42.8325,42.9259,329600.0
2012-04-11 10:30:00,68.95,69.04,68.86,68.89,486100.0,42.9259,42.9819,42.8699,42.8885,486100.0
2012-04-11 10:40:00,68.89,68.94,68.75,68.8,295000.0,42.8885,42.9197,42.8014,42.8325,295000.0
2012-04-11 10:50:00,68.8,68.85,68.71,68.79,294800.0,42.8325,42.8636,42.7765,42.8263,294800.0
2012-04-11 11:00:00,68.79,68.81,68.7,68.74,263800.0,42.8263,42.8387,42.7702,42.7952,263800.0
2012-04-11 11:10:00,68.74,68.74,68.55,68.63,272600.0,42.7952,42.7952,42.6769,42.7267,272600.0
2012-04-11 11:20:00,68.63,68.74,68.56,68.7,250100.0,42.7267,42.7952,42.6831,42.7702,250100.0
2012-04-11 11:30:00,68.69,68.76,68.65,68.72,191700.0,42.764,42.8076,42.7391,42.7827,191700.0
2012-04-11 11:40:00,68.72,68.72,68.5,68.52,215400.0,42.7827,42.7827,42.6457,42.6582,215400.0
2012-04-11 11:50:00,68.52,68.53,68.37,68.38,255600.0,42.6582,42.6644,42.5648,42.571,255600.0
2012-04-11 12:00:00,68.38,68.49,68.37,68.42,187900.0,42.571,42.6395,42.5648,42.5959,187900.0
2012-04-11 12:10:00,68.44,68.59,68.43,68.54,320300.0,42.6084,42.7018,42.6022,42.6706,320300.0
2012-04-11 12:20:00,68.54,68.59,68.48,68.56,116100.0,42.6706,42.7018,42.6333,42.6831,116100.0
2012-04-11 12:30:00,68.56,68.56,68.5,68.51,57800.0,42.6831,42.6831,42.6457,42.652,57800.0
2012-04-11 12:40:00,68.51,68.56,68.48,68.49,55300.0,42.652,42.6831,42.6333,42.6395,55300.0
2012-04-11 12:50:00,68.48,68.62,68.48,68.62,183300.0,42.6333,42.7204,42.6333,42.7204,183300.0
2012-04-11 13:00:00,68.62,68.63,68.51,68.55,230300.0,42.7204,42.7267,42.652,42.6769,230300.0
2012-04-11 13:10:00,68.55,68.55,68.5,68.52,115800.0,42.6769,42.6769,42.6457,42.6582,115800.0
2012-04-11 13:20:00,68.52,68.56,68.49,68.53,210900.0,42.6582,42.6831,42.6395,42.6644,210900.0
2012-04-11 13:30:00,68.53,68.58,68.47,68.58,283800.0,42.6644,42.6955,42.6271,42.6955,283800.0
2012-04-11 13:40:00,68.57,68.61,68.55,68.59,209100.0,42.6893,42.7142,42.6769,42.7018,209100.0
2012-04-11 13:50:00,68.6,68.7,68.57,68.61,183400.0,42.708,42.7702,42.6893,42.7142,183400.0
2012-04-11 14:00:00,68.62,68.62,68.49,68.55,268600.0,42.7204,42.7204,42.6395,42.6769,268600.0
2012-04-11 14:10:00,68.55,68.56,68.47,68.5,153300.0,42.6769,42.6831,42.6271,42.6457,153300.0
2012-04-11 14:20:00,68.5,68.6,68.46,68.48,154500.0,42.6457,42.708,42.6208,42.6333,154500.0
2012-04-11 14:30:00,68.49,68.51,68.38,68.45,330500.0,42.6395,42.652,42.571,42.6146,330500.0
2012-04-11 14:40:00,68.45,68.46,68.39,68.41,168700.0,42.6146,42.6208,42.5773,42.5897,168700.0
2012-04-11 14:50:00,68.41,68.45,68.35,68.38,165800.0,42.5897,42.6146,42.5524,42.571,165800.0
2012-04-11 15:00:00,68.39,68.42,68.36,68.4,170100.0,42.5773,42.5959,42.5586,42.5835,170100.0
2012-04-11 15:10:00,68.39,68.39,68.26,68.27,295200.0,42.5773,42.5773,42.4963,42.5025,295200.0
2012-04-11 15:20:00,68.28,68.32,68.18,68.25,375400.0,42.5088,42.5337,42.4465,42.4901,375400.0
2012-04-11 15:30:00,68.26,68.31,68.19,68.19,514600.0,42.4963,42.5274,42.4527,42.4527,514600.0
2012-04-11 15:40:00,68.19,68.25,68.12,68.13,793500.0,42.4527,42.4901,42.4092,42.4154,793500.0
2012-04-11 15:50:00,68.14,68.24,68.12,68.2,876300.0,42.4216,42.4839,42.4092,42.459,876300.0
2012-04-12 09:30:00,68.32,68.56,68.27,68.53,1512500.0,42.5337,42.6831,42.5025,42.6644,1512500.0
2012-04-12 09:40:00,68.53,68.92,68.53,68.92,1191400.0,42.6644,42.9072,42.6644,42.9072,1191400.0
2012-04-12 09:50:00,68.9,69.18,68.85,69.05,836600.0,42.8948,43.0691,42.8636,42.9881,836600.0
2012-04-12 10:00:00,69.06,69.18,69.02,69.18,534800.0,42.9944,43.0691,42.9695,43.0691,534800.0
2012-04-12 10:10:00,69.18,69.3,69.07,69.08,652400.0,43.0691,43.1438,43.0006,43.0068,652400.0
2012-04-12 10:20:00,69.08,69.12,68.92,69.02,441600.0,43.0068,43.0317,42.9072,42.9695,441600.0
2012-04-12 10:30:00,69.03,69.49,69.03,69.37,1054200.0,42.9757,43.2621,42.9757,43.1874,1054200.0
2012-04-12 10:40:00,69.36,69.4,69.26,69.33,394300.0,43.1811,43.206,43.1189,43.1625,394300.0
2012-04-12 10:50:00,69.32,69.43,69.27,69.34,300800.0,43.1562,43.2247,43.1251,43.1687,300800.0
2012-04-12 11:00:00,69.33,69.47,69.3,69.33,272700.0,43.1625,43.2496,43.1438,43.1625,272700.0
2012-04-12 11:10:00,69.32,69.42,69.29,69.4,213800.0,43.1562,43.2185,43.1376,43.206,213800.0
2012-04-12 11:20:00,69.4,69.45,69.34,69.37,204700.0,43.206,43.2372,43.1687,43.1874,204700.0
2012-04-12 11:30:00,69.36,69.43,69.34,69.35,309300.0,43.1811,43.2247,43.1687,43.1749,309300.0
2012-04-12 11:40:00,69.34,69.48,69.33,69.46,121600.0,43.1687,43.2558,43.1625,43.2434,121600.0
2012-04-12 11:50:00,69.47,69.58,69.44,69.54,163100.0,43.2496,43.3181,43.2309,43.2932,163100.0
2012-04-12 12:00:00,69.55,69.63,69.55,69.59,135300.0,43.2994,43.3492,43.2994,43.3243,135300.0
2012-04-12 12:10:00,69.59,69.61,69.51,69.59,194100.0,43.3243,43.3368,43.2745,43.3243,194100.0
2012-04-12 12:20:00,69.59,69.74,69.58,69.65,307000.0,43.3243,43.4177,43.3181,43.3617,307000.0
2012-04-12 12:30:00,69.65,69.76,69.65,69.75,197700.0,43.3617,43.4302,43.3617,43.4239,197700.0
2012-04-12 12:40:00,69.75,69.83,69.74,69.77,272000.0,43.4239,43.4737,43.4177,43.4364,272000.0
2012-04-12 12:50:00,69.78,69.81,69.75,69.79,180700.0,43.4426,43.4613,43.4239,43.4488,180700.0
2012-04-12 13:00:00,69.78,69.86,69.78,69.84,292700.0,43.4426,43.4924,43.4426,43.48,292700.0
2012-04-12 13:10:00,69.85,69.92,69.82,69.84,202300.0,43.4862,43.5298,43.4675,43.48,202300.0
2012-04-12 13:20:00,69.84,69.85,69.76,69.77,110200.0,43.48,43.4862,43.4302,43.4364,110200.0
2012-04-12 13:30:00,69.78,69.81,69.7,69.71,92700.0,43.4426,43.4613,43.3928,43.399,92700.0
2012-04-12 13:40:00,69.7,69.79,69.69,69.76,103000.0,43.3928,43.4488,43.3866,43.4302,103000.0
2012-04-12 13:50:00,69.77,69.79,69.67,69.72,151600.0,43.4364,43.4488,43.3741,43.4053,151600.0
2012-04-12 14:00:00,69.71,69.75,69.67,69.75,133300.0,43.399,43.4239,43.3741,43.4239,133300.0
2012-04-12 14:10:00,69.74,69.8,69.73,69.78,109900.0,43.4177,43.4551,43.4115,43.4426,109900.0
2012-04-12 14:20:00,69.78,69.83,69.75,69.77,98200.0,43.4426,43.4737,43.4239,43.4364,98200.0
2012-04-12 14:30:00,69.78,69.79,69.71,69.71,151100.0,43.4426,43.4488,43.399,43.399,151100.0
2012-04-12 14:40:00,69.71,69.76,69.7,69.75,228300.0,43.399,43.4302,43.3928,43.4239,228300.0
2012-04-12 14:50:00,69.75,69.84,69.74,69.81,192800.0,43.4239,43.48,43.4177,43.4613,192800.0
2012-04-12 15:00:00,69.81,69.83,69.77,69.78,150900.0,43.4613,43.4737,43.4364,43.4426,150900.0
2012-04-12 15:10:00,69.78,69.8,69.74,69.78,134600.0,43.4426,43.4551,43.4177,43.4426,134600.0
2012-04-12 15:20:00,69.78,69.8,69.71,69.74,131600.0,43.4426,43.4551,43.399,43.4177,131600.0
2012-04-12 15:30:00,69.75,69.81,69.69,69.8,192400.0,43.4239,43.4613,43.3866,43.4551,192400.0
2012-04-12 15:40:00,69.79,69.87,69.75,69.78,716400.0,43.4488,43.4987,43.4239,43.4426,716400.0
2012-04-12 15:50:00,69.78,69.81,69.7,69.78,1295100.0,43.4426,43.4613,43.3928,43.4426,1295100.0
2012-04-13 09:30:00,69.44,69.48,69.21,69.28,479300.0,43.2309,43.2558,43.0878,43.1313,479300.0
2012-04-13 09:40:00,69.28,69.66,69.26,69.47,639900.0,43.1313,43.3679,43.1189,43.2496,639900.0
2012-04-13 09:50:00,69.45,69.45,69.17,69.2,353100.0,43.2372,43.2372,43.0629,43.0815,353100.0
2012-04-13 10:00:00,69.19,69.24,69.04,69.16,481500.0,43.0753,43.1064,42.9819,43.0566,481500.0
2012-04-13 10:10:00,69.16,69.29,68.96,68.97,353800.0,43.0566,43.1376,42.9321,42.9383,353800.0
2012-04-13 10:20:00,68.96,69.15,68.85,69.12,420300.0,42.9321,43.0504,42.8636,43.0317,420300.0
2012-04-13 10:30:00,69.12,69.23,68.93,69.21,405400.0,43.0317,43.1002,42.9134,43.0878,405400.0
2012-04-13 10:40:00,69.21,69.22,68.96,69.06,471200.0,43.0878,43.094,42.9321,42.9944,471200.0
2012-04-13 10:50:00,69.06,69.11,68.94,68.98,335100.0,42.9944,43.0255,42.9197,42.9446,335100.0
2012-04-13 11:00:00,68.99,69.03,68.85,68.85,285600.0,42.9508,42.9757,42.8636,42.8636,285600.0
2012-04-13 11:10:00,68.86,68.87,68.69,68.79,643000.0,42.8699,42.8761,42.764,42.8263,643000.0
2012-04-13 11:20:00,68.79,68.9,68.78,68.84,237600.0,42.8263,42.8948,42.8201,42.8574,237600.0
2012-04-13 11:30:00,68.83,69.03,68.8,69.0,194300.0,42.8512,42.9757,42.8325,42.957,194300.0
2012-04-13 11:40:00,69.01,69.05,68.93,69.0,220000.0,42.9632,42.9881,42.9134,42.957,220000.0
2012-04-13 11:50:00,68.99,69.02,68.86,68.93,180900.0,42.9508,42.9695,42.8699,42.9134,180900.0
2012-04-13 12:00:00,68.93,68.94,68.87,68.88,181000.0,42.9134,42.9197,42.8761,42.8823,181000.0
2012-04-13 12:10:00,68.88,68.93,68.84,68.86,92900.0,42.8823,42.9134,42.8574,42.8699,92900.0
2012-04-13 12:20:00,68.86,68.92,68.84,68.88,89300.0,42.8699,42.9072,42.8574,42.8823,89300.0
2012-04-13 12:30:00,68.89,69.03,68.89,69.0,70800.0,42.8885,42.9757,42.8885,42.957,70800.0
2012-04-13 12:40:00,69.0,69.08,68.97,69.05,132500.0,42.957,43.0068,42.9383,42.9881,132500.0
2012-04-13 12:50:00,69.04,69.08,68.96,69.0,130500.0,42.9819,43.0068,42.9321,42.957,130500.0
2012-04-13 13:00:00,69.0,69.0,68.94,68.96,64900.0,42.957,42.957,42.9197,42.9321,64900.0
2012-04-13 13:10:00,68.97,69.01,68.92,68.92,107000.0,42.9383,42.9632,42.9072,42.9072,107000.0
2012-04-13 13:20:00,68.92,69.03,68.88,69.01,141700.0,42.9072,42.9757,42.8823,42.9632,141700.0
2012-04-13 13:30:00,69.02,69.13,69.0,69.12,90600.0,42.9695,43.038,42.957,43.0317,90600.0
2012-04-13 13:40:00,69.12,69.12,69.01,69.04,104700.0,43.0317,43.0317,42.9632,42.9819,104700.0
2012-04-13 13:50:00,69.04,69.07,68.91,68.91,191800.0,42.9819,43.0006,42.901,42.901,191800.0
2012-04-13 14:00:00,68.91,68.94,68.77,68.83,536600.0,42.901,42.9197,42.8138,42.8512,536600.0
2012-04-13 14:10:00,68.83,68.9,68.83,68.88,108700.0,42.8512,42.8948,42.8512,42.8823,108700.0
2012-04-13 14:20:00,68.89,69.05,68.89,68.96,189300.0,42.8885,42.9881,42.8885,42.9321,189300.0
2012-04-13 14:30:00,68.95,69.05,68.93,69.04,116600.0,42.9259,42.9881,42.9134,42.9819,116600.0
2012-04-13 14:40:00,69.05,69.07,69.0,69.06,91600.0,42.9881,43.0006,42.957,42.9944,91600.0
2012-04-13 14:50:00,69.06,69.07,68.96,68.96,94300.0,42.9944,43.0006,42.9321,42.9321,94300.0
2012-04-13 15:00:00,68.96,69.02,68.93,69.02,378700.0,42.9321,42.9695,42.9134,42.9695,378700.0
2012-04-13 15:10:00,69.02,69.04,68.98,69.03,129900.0,42.9695,42.9819,42.9446,42.9757,129900.0
2012-04-13 15:20:00,69.03,69.07,68.92,68.94,277100.0,42.9757,43.0006,42.9072,42.9197,277100.0
2012-04-13 15:30:00,68.94,68.99,68.76,68.76,542200.0,42.9197,42.9508,42.8076,42.8076,542200.0
2012-04-13 15:40:00,68.77,68.84,68.7,68.73,563800.0,42.8138,42.8574,42.7702,42.7889,563800.0
2012-04-13 15:50:00,68.74,68.77,68.56,68.65,1518800.0,42.7952,42.8138,42.6831,42.7391,1518800.0
2012-04-16 09:30:00,68.98,69.2,68.92,68.96,435800.0,42.9446,43.0815,42.9072,42.9321,435800.0
2012-04-16 09:40:00,68.94,68.94,68.63,68.77,751800.0,42.9197,42.9197,42.7267,42.8138,751800.0
2012-04-16 09:50:00,68.77,68.92,68.63,68.88,679000.0,42.8138,42.9072,42.7267,42.8823,679000.0
2012-04-16 10:00:00,68.87,68.88,68.69,68.75,651700.0,42.8761,42.8823,42.764,42.8014,651700.0
2012-04-16 10:10:00,68.76,68.77,68.31,68.52,640200.0,42.8076,42.8138,42.5274,42.6582,640200.0
2012-04-16 10:20:00,68.51,68.63,68.4,68.6,639100.0,42.652,42.7267,42.5835,42.708,639100.0
2012-04-16 10:30:00,68.6,68.64,68.38,68.38,347200.0,42.708,42.7329,42.571,42.571,347200.0
2012-04-16 10:40:00,68.38,68.62,68.38,68.58,318000.0,42.571,42.7204,42.571,42.6955,318000.0
2012-04-16 10:50:00,68.58,68.62,68.35,68.35,204300.0,42.6955,42.7204,42.5524,42.5524,204300.0
2012-04-16 11:00:00,68.35,68.48,68.31,68.41,253100.0,42.5524,42.6333,42.5274,42.5897,253100.0
2012-04-16 11:10:00,68.41,68.46,68.25,68.26,178700.0,42.5897,42.6208,42.4901,42.4963,178700.0
2012-04-16 11:20:00,68.27,68.31,68.19,68.19,230500.0,42.5025,42.5274,42.4527,42.4527,230500.0
2012-04-16 11:30:00,68.19,68.23,68.08,68.13,389400.0,42.4527,42.4776,42.3843,42.4154,389400.0
2012-04-16 11:40:00,68.13,68.17,68.06,68.08,284300.0,42.4154,42.4403,42.3718,42.3843,284300.0
2012-04-16 11:50:00,68.07,68.19,68.05,68.12,193700.0,42.378,42.4527,42.3656,42.4092,193700.0
2012-04-16 12:00:00,68.12,68.23,68.08,68.09,183000.0,42.4092,42.4776,42.3843,42.3905,183000.0
2012-04-16 12:10:00,68.09,68.16,68.03,68.04,139600.0,42.3905,42.4341,42.3531,42.3594,139600.0
2012-04-16 12:20:00,68.04,68.1,67.95,68.09,647700.0,42.3594,42.3967,42.3033,42.3905,647700.0
2012-04-16 12:30:00,68.08,68.12,67.95,68.03,191700.0,42.3843,42.4092,42.3033,42.3531,191700.0
2012-04-16 12:40:00,68.03,68.18,68.03,68.13,273000.0,42.3531,42.4465,42.3531,42.4154,273000.0
2012-04-16 12:50:00,68.13,68.21,68.05,68.2,170500.0,42.4154,42.4652,42.3656,42.459,170500.0
2012-04-16 13:00:00,68.2,68.23,68.15,68.21,165500.0,42.459,42.4776,42.4278,42.4652,165500.0
2012-04-16 13:10:00,68.2,68.26,68.11,68.16,290200.0,42.459,42.4963,42.4029,42.4341,290200.0
2012-04-16 13:20:00,68.16,68.23,68.12,68.17,174700.0,42.4341,42.4776,42.4092,42.4403,174700.0
2012-04-16 13:30:00,68.17,68.43,68.17,68.39,502300.0,42.4403,42.6022,42.4403,42.5773,502300.0
2012-04-16 13:40:00,68.38,68.6,68.35,68.59,595800.0,42.571,42.708,42.5524,42.7018,595800.0
2012-04-16 13:50:00,68.59,68.67,68.53,68.65,408000.0,42.7018,42.7516,42.6644,42.7391,408000.0
2012-04-16 14:00:00,68.65,68.67,68.55,68.56,223500.0,42.7391,42.7516,42.6769,42.6831,223500.0
2012-04-16 14:10:00,68.55,68.61,68.55,68.57,253200.0,42.6769,42.7142,42.6769,42.6893,253200.0
2012-04-16 14:20:00,68.56,68.58,68.41,68.43,231400.0,42.6831,42.6955,42.5897,42.6022,231400.0
2012-04-16 14:30:00,68.43,68.55,68.42,68.47,328600.0,42.6022,42.6769,42.5959,42.6271,328600.0
2012-04-16 14:40:00,68.47,68.52,68.42,68.47,364000.0,42.6271,42.6582,42.5959,42.6271,364000.0
2012-04-16 14:50:00,68.47,68.53,68.36,68.39,329000.0,42.6271,42.6644,42.5586,42.5773,329000.0
2012-04-16 15:00:00,68.39,68.42,68.28,68.33,332100.0,42.5773,42.5959,42.5088,42.5399,332100.0
2012-04-16 15:10:00,68.33,68.42,68.32,68.37,283100.0,42.5399,42.5959,42.5337,42.5648,283100.0
2012-04-16 15:20:00,68.37,68.38,68.21,68.28,350000.0,42.5648,42.571,42.4652,42.5088,350000.0
2012-04-16 15:30:00,68.27,68.4,68.26,68.39,437000.0,42.5025,42.5835,42.4963,42.5773,437000.0
2012-04-16 15:40:00,68.38,68.43,68.26,68.26,514100.0,42.571,42.6022,42.4963,42.4963,514100.0
2012-04-16 15:50:00,68.25,68.29,68.21,68.22,843300.0,42.4901,42.515,42.4652,42.4714,843300.0
2012-04-17 09:30:00,68.84,69.22,68.81,69.04,673300.0,42.8574,43.094,42.8387,42.9819,673300.0
2012-04-17 09:40:00,69.06,69.07,68.81,69.01,457900.0,42.9944,43.0006,42.8387,42.9632,457900.0
2012-04-17 09:50:00,69.0,69.15,68.92,69.04,553000.0,42.957,43.0504,42.9072,42.9819,553000.0
2012-04-17 10:00:00,69.03,69.25,69.02,69.19,502500.0,42.9757,43.1127,42.9695,43.0753,502500.0
2012-04-17 10:10:00,69.2,69.59,69.2,69.59,654700.0,43.0815,43.3243,43.0815,43.3243,654700.0
2012-04-17 10:20:00,69.59,69.6,69.3,69.31,417500.0,43.3243,43.3306,43.1438,43.15,417500.0
2012-04-17 10:30:00,69.32,69.44,69.31,69.35,649600.0,43.1562,43.2309,43.15,43.1749,649600.0
2012-04-17 10:40:00,69.35,69.48,69.34,69.4,283000.0,43.1749,43.2558,43.1687,43.206,283000.0
2012-04-17 10:50:00,69.4,69.51,69.37,69.41,261400.0,43.206,43.2745,43.1874,43.2123,261400.0
2012-04-17 11:00:00,69.41,69.61,69.41,69.56,557400.0,43.2123,43.3368,43.2123,43.3057,557400.0
2012-04-17 11:10:00,69.58,69.65,69.5,69.59,554900.0,43.3181,43.3617,43.2683,43.3243,554900.0
2012-04-17 11:20:00,69.58,69.64,69.49,69.56,476100.0,43.3181,43.3555,43.2621,43.3057,476100.0
2012-04-17 11:30:00,69.56,69.56,69.48,69.49,187800.0,43.3057,43.3057,43.2558,43.2621,187800.0
2012-04-17 11:40:00,69.5,69.51,69.44,69.46,131600.0,43.2683,43.2745,43.2309,43.2434,131600.0
2012-04-17 11:50:00,69.46,69.54,69.46,69.5,116800.0,43.2434,43.2932,43.2434,43.2683,116800.0
2012-04-17 12:00:00,69.5,69.57,69.5,69.57,99100.0,43.2683,43.3119,43.2683,43.3119,99100.0
2012-04-17 12:10:00,69.56,69.59,69.5,69.59,247800.0,43.3057,43.3243,43.2683,43.3243,247800.0
2012-04-17 12:20:00,69.58,69.66,69.57,69.61,200100.0,43.3181,43.3679,43.3119,43.3368,200100.0
2012-04-17 12:30:00,69.61,69.67,69.58,69.64,156500.0,43.3368,43.3741,43.3181,43.3555,156500.0
2012-04-17 12:40:00,69.63,69.7,69.62,69.68,238000.0,43.3492,43.3928,43.343,43.3804,238000.0
2012-04-17 12:50:00,69.68,69.7,69.59,69.62,185400.0,43.3804,43.3928,43.3243,43.343,185400.0
2012-04-17 13:00:00,69.61,69.65,69.58,69.62,301800.0,43.3368,43.3617,43.3181,43.343,301800.0
2012-04-17 13:10:00,69.63,69.66,69.59,69.61,87200.0,43.3492,43.3679,43.3243,43.3368,87200.0
2012-04-17 13:20:00,69.61,69.61,69.49,69.55,242500.0,43.3368,43.3368,43.2621,43.2994,242500.0
2012-04-17 13:30:00,69.55,69.56,69.46,69.51,118700.0,43.2994,43.3057,43.2434,43.2745,118700.0
2012-04-17 13:40:00,69.51,69.58,69.5,69.51,106900.0,43.2745,43.3181,43.2683,43.2745,106900.0
2012-04-17 13:50:00,69.52,69.55,69.47,69.48,76500.0,43.2808,43.2994,43.2496,43.2558,76500.0
2012-04-17 14:00:00,69.47,69.51,69.44,69.44,153000.0,43.2496,43.2745,43.2309,43.2309,153000.0
2012-04-17 14:10:00,69.43,69.47,69.42,69.44,128400.0,43.2247,43.2496,43.2185,43.2309,128400.0
2012-04-17 14:20:00,69.44,69.48,69.43,69.46,85100.0,43.2309,43.2558,43.2247,43.2434,85100.0
2012-04-17 14:30:00,69.46,69.59,69.46,69.58,125900.0,43.2434,43.3243,43.2434,43.3181,125900.0
2012-04-17 14:40:00,69.57,69.59,69.46,69.46,383400.0,43.3119,43.3243,43.2434,43.2434,383400.0
2012-04-17 14:50:00,69.46,69.48,69.39,69.45,208600.0,43.2434,43.2558,43.1998,43.2372,208600.0
2012-04-17 15:00:00,69.45,69.45,69.4,69.43,74800.0,43.2372,43.2372,43.206,43.2247,74800.0
2012-04-17 15:10:00,69.43,69.43,69.35,69.37,159500.0,43.2247,43.2247,43.1749,43.1874,159500.0
2012-04-17 15:20:00,69.37,69.49,69.33,69.48,297100.0,43.1874,43.2621,43.1625,43.2558,297100.0
2012-04-17 15:30:00,69.48,69.48,69.35,69.4,171200.0,43.2558,43.2558,43.1749,43.206,171200.0
2012-04-17 15:40:00,69.41,69.46,69.36,69.44,327700.0,43.2123,43.2434,43.1811,43.2309,327700.0
2012-04-17 15:50:00,69.43,69.52,69.4,69.4,957800.0,43.2247,43.2808,43.206,43.206,957800.0
2012-04-18 09:30:00,69.14,69.45,69.02,69.43,297000.0,43.0442,43.2372,42.9695,43.2247,297000.0
2012-04-18 09:40:00,69.43,69.64,69.29,69.43,693300.0,43.2247,43.3555,43.1376,43.2247,693300.0
2012-04-18 09:50:00,69.42,69.49,69.35,69.46,248900.0,43.2185,43.2621,43.1749,43.2434,248900.0
2012-04-18 10:00:00,69.46,69.48,69.21,69.34,283100.0,43.2434,43.2558,43.0878,43.1687,283100.0
2012-04-18 10:10:00,69.31,69.35,69.2,69.26,473400.0,43.15,43.1749,43.0815,43.1189,473400.0
2012-04-18 10:20:00,69.26,69.28,69.14,69.15,567600.0,43.1189,43.1313,43.0442,43.0504,567600.0
2012-04-18 10:30:00,69.15,69.31,69.1,69.24,665000.0,43.0504,43.15,43.0193,43.1064,665000.0
2012-04-18 10:40:00,69.24,69.37,69.18,69.29,347500.0,43.1064,43.1874,43.0691,43.1376,347500.0
2012-04-18 10:50:00,69.29,69.49,69.26,69.47,327600.0,43.1376,43.2621,43.1189,43.2496,327600.0
2012-04-18 11:00:00,69.46,69.49,69.22,69.29,303800.0,43.2434,43.2621,43.094,43.1376,303800.0
2012-04-18 11:10:00,69.3,69.34,69.17,69.26,262000.0,43.1438,43.1687,43.0629,43.1189,262000.0
2012-04-18 11:20:00,69.27,69.27,69.06,69.16,716100.0,43.1251,43.1251,42.9944,43.0566,716100.0
2012-04-18 11:30:00,69.17,69.17,69.02,69.09,282000.0,43.0629,43.0629,42.9695,43.013,282000.0
2012-04-18 11:40:00,69.09,69.24,69.07,69.2,167200.0,43.013,43.1064,43.0006,43.0815,167200.0
2012-04-18 11:50:00,69.21,69.3,69.16,69.21,169300.0,43.0878,43.1438,43.0566,43.0878,169300.0
2012-04-18 12:00:00,69.22,69.27,69.15,69.16,199800.0,43.094,43.1251,43.0504,43.0566,199800.0
2012-04-18 12:10:00,69.16,69.16,69.09,69.13,80700.0,43.0566,43.0566,43.013,43.038,80700.0
2012-04-18 12:20:00,69.12,69.18,69.06,69.06,148700.0,43.0317,43.0691,42.9944,42.9944,148700.0
2012-04-18 12:30:00,69.05,69.13,69.02,69.12,143300.0,42.9881,43.038,42.9695,43.0317,143300.0
2012-04-18 12:40:00,69.12,69.17,69.08,69.1,222100.0,43.0317,43.0629,43.0068,43.0193,222100.0
2012-04-18 12:50:00,69.09,69.17,69.07,69.14,66200.0,43.013,43.0629,43.0006,43.0442,66200.0
2012-04-18 13:00:00,69.13,69.24,69.11,69.23,40600.0,43.038,43.1064,43.0255,43.1002,40600.0
2012-04-18 13:10:00,69.23,69.24,69.13,69.15,67500.0,43.1002,43.1064,43.038,43.0504,67500.0
2012-04-18 13:20:00,69.16,69.21,69.15,69.18,48400.0,43.0566,43.0878,43.0504,43.0691,48400.0
2012-04-18 13:30:00,69.17,69.2,69.07,69.07,102400.0,43.0629,43.0815,43.0006,43.0006,102400.0
2012-04-18 13:40:00,69.07,69.12,69.05,69.1,226200.0,43.0006,43.0317,42.9881,43.0193,226200.0
2012-04-18 13:50:00,69.09,69.1,69.0,69.05,103900.0,43.013,43.0193,42.957,42.9881,103900.0
2012-04-18 14:00:00,69.05,69.13,69.01,69.11,58400.0,42.9881,43.038,42.9632,43.0255,58400.0
2012-04-18 14:10:00,69.12,69.2,69.09,69.2,60200.0,43.0317,43.0815,43.013,43.0815,60200.0
2012-04-18 14:20:00,69.2,69.35,69.2,69.31,139900.0,43.0815,43.1749,43.0815,43.15,139900.0
2012-04-18 14:30:00,69.31,69.35,69.28,69.28,81400.0,43.15,43.1749,43.1313,43.1313,81400.0
2012-04-18 14:40:00,69.28,69.35,69.28,69.28,173700.0,43.1313,43.1749,43.1313,43.1313,173700.0
2012-04-18 14:50:00,69.29,69.32,69.28,69.32,80700.0,43.1376,43.1562,43.1313,43.1562,80700.0
2012-04-18 15:00:00,69.32,69.46,69.32,69.41,272200.0,43.1562,43.2434,43.1562,43.2123,272200.0
2012-04-18 15:10:00,69.41,69.45,69.34,69.37,178100.0,43.2123,43.2372,43.1687,43.1874,178100.0
2012-04-18 15:20:00,69.37,69.42,69.28,69.33,234900.0,43.1874,43.2185,43.1313,43.1625,234900.0
2012-04-18 15:30:00,69.32,69.38,69.3,69.35,181000.0,43.1562,43.1936,43.1438,43.1749,181000.0
2012-04-18 15:40:00,69.35,69.35,69.29,69.31,442000.0,43.1749,43.1749,43.1376,43.15,442000.0
2012-04-18 15:50:00,69.3,69.33,69.2,69.23,919000.0,43.1438,43.1625,43.0815,43.1002,919000.0
2012-04-19 09:30:00,69.32,69.38,69.06,69.27,307300.0,43.1562,43.1936,42.9944,43.1251,307300.0
2012-04-19 09:40:00,69.27,69.67,69.27,69.6,415500.0,43.1251,43.3741,43.1251,43.3306,415500.0
2012-04-19 09:50:00,69.61,69.62,69.48,69.49,321300.0,43.3368,43.343,43.2558,43.2621,321300.0
2012-04-19 10:00:00,69.48,69.48,69.05,69.1,969600.0,43.2558,43.2558,42.9881,43.0193,969600.0
2012-04-19 10:10:00,69.11,69.25,69.04,69.24,481500.0,43.0255,43.1127,42.9819,43.1064,481500.0
2012-04-19 10:20:00,69.24,69.43,69.22,69.4,380000.0,43.1064,43.2247,43.094,43.206,380000.0
2012-04-19 10:30:00,69.4,69.67,69.38,69.59,469900.0,43.206,43.3741,43.1936,43.3243,469900.0
2012-04-19 10:40:00,69.59,69.8,69.59,69.68,485700.0,43.3243,43.4551,43.3243,43.3804,485700.0
2012-04-19 10:50:00,69.66,69.77,69.61,69.65,373600.0,43.3679,43.4364,43.3368,43.3617,373600.0
2012-04-19 11:00:00,69.64,69.78,69.59,69.7,295700.0,43.3555,43.4426,43.3243,43.3928,295700.0
2012-04-19 11:10:00,69.69,69.7,69.57,69.58,322300.0,43.3866,43.3928,43.3119,43.3181,322300.0
2012-04-19 11:20:00,69.58,69.66,69.45,69.45,274100.0,43.3181,43.3679,43.2372,43.2372,274100.0
2012-04-19 11:30:00,69.46,69.47,69.36,69.45,466600.0,43.2434,43.2496,43.1811,43.2372,466600.0
2012-04-19 11:40:00,69.46,69.6,69.45,69.57,173600.0,43.2434,43.3306,43.2372,43.3119,173600.0
2012-04-19 11:50:00,69.57,69.57,69.49,69.49,83400.0,43.3119,43.3119,43.2621,43.2621,83400.0
2012-04-19 12:00:00,69.49,69.52,69.29,69.33,245000.0,43.2621,43.2808,43.1376,43.1625,245000.0
2012-04-19 12:10:00,69.33,69.43,69.29,69.35,245600.0,43.1625,43.2247,43.1376,43.1749,245600.0
2012-04-19 12:20:00,69.36,69.41,69.33,69.37,118600.0,43.1811,43.2123,43.1625,43.1874,118600.0
2012-04-19 12:30:00,69.36,69.42,69.28,69.37,169800.0,43.1811,43.2185,43.1313,43.1874,169800.0
2012-04-19 12:40:00,69.38,69.43,69.33,69.38,353100.0,43.1936,43.2247,43.1625,43.1936,353100.0
2012-04-19 12:50:00,69.39,69.41,69.34,69.35,313500.0,43.1998,43.2123,43.1687,43.1749,313500.0
2012-04-19 13:00:00,69.35,69.44,69.33,69.39,75300.0,43.1749,43.2309,43.1625,43.1998,75300.0
2012-04-19 13:10:00,69.4,69.4,69.26,69.29,270100.0,43.206,43.206,43.1189,43.1376,270100.0
2012-04-19 13:20:00,69.29,69.32,69.17,69.32,234100.0,43.1376,43.1562,43.0629,43.1562,234100.0
2012-04-19 13:30:00,69.31,69.42,69.3,69.42,368300.0,43.15,43.2185,43.1438,43.2185,368300.0
2012-04-19 13:40:00,69.42,69.46,69.37,69.39,276900.0,43.2185,43.2434,43.1874,43.1998,276900.0
2012-04-19 13:50:00,69.39,69.41,69.25,69.26,179600.0,43.1998,43.2123,43.1127,43.1189,179600.0
2012-04-19 14:00:00,69.25,69.36,69.24,69.26,159900.0,43.1127,43.1811,43.1064,43.1189,159900.0
2012-04-19 14:10:00,69.26,69.27,69.13,69.17,269300.0,43.1189,43.1251,43.038,43.0629,269300.0
2012-04-19 14:20:00,69.17,69.19,69.08,69.12,372800.0,43.0629,43.0753,43.0068,43.0317,372800.0
2012-04-19 14:30:00,69.12,69.14,68.87,68.96,717600.0,43.0317,43.0442,42.8761,42.9321,717600.0
2012-04-19 14:40:00,68.97,69.04,68.92,69.03,550700.0,42.9383,42.9819,42.9072,42.9757,550700.0
2012-04-19 14:50:00,69.03,69.04,68.97,68.97,669400.0,42.9757,42.9819,42.9383,42.9383,669400.0
2012-04-19 15:00:00,68.97,69.06,68.95,69.0,959300.0,42.9383,42.9944,42.9259,42.957,959300.0
2012-04-19 15:10:00,69.0,69.04,68.87,68.92,892200.0,42.957,42.9819,42.8761,42.9072,892200.0
2012-04-19 15:20:00,68.92,69.1,68.87,69.08,819700.0,42.9072,43.0193,42.8761,43.0068,819700.0
2012-04-19 15:30:00,69.08,69.09,69.0,69.06,871600.0,43.0068,43.013,42.957,42.9944,871600.0
2012-04-19 15:40:00,69.06,69.22,69.03,69.19,1362900.0,42.9944,43.094,42.9757,43.0753,1362900.0
2012-04-19 15:50:00,69.18,69.23,69.06,69.11,1381000.0,43.0691,43.1002,42.9944,43.0255,1381000.0
2012-04-20 09:30:00,69.74,70.12,69.71,69.98,2448400.0,43.4177,43.6543,43.399,43.5671,2448400.0
2012-04-20 09:40:00,69.99,70.08,69.7,69.71,836200.0,43.5734,43.6294,43.3928,43.399,836200.0
2012-04-20 09:50:00,69.72,69.74,69.43,69.52,651800.0,43.4053,43.4177,43.2247,43.2808,651800.0
2012-04-20 10:00:00,69.53,69.53,69.17,69.3,1143800.0,43.287,43.287,43.0629,43.1438,1143800.0
2012-04-20 10:10:00,69.31,69.39,69.23,69.31,736900.0,43.15,43.1998,43.1002,43.15,736900.0
2012-04-20 10:20:00,69.31,69.45,69.26,69.42,341300.0,43.15,43.2372,43.1189,43.2185,341300.0
2012-04-20 10:30:00,69.42,69.58,69.42,69.53,292900.0,43.2185,43.3181,43.2185,43.287,292900.0
2012-04-20 10:40:00,69.54,69.55,69.34,69.34,328500.0,43.2932,43.2994,43.1687,43.1687,328500.0
2012-04-20 10:50:00,69.35,69.38,69.24,69.27,426100.0,43.1749,43.1936,43.1064,43.1251,426100.0
2012-04-20 11:00:00,69.27,69.28,69.18,69.22,389000.0,43.1251,43.1313,43.0691,43.094,389000.0
2012-04-20 11:10:00,69.22,69.32,69.19,69.3,230200.0,43.094,43.1562,43.0753,43.1438,230200.0
2012-04-20 11:20:00,69.31,69.35,69.28,69.32,179700.0,43.15,43.1749,43.1313,43.1562,179700.0
2012-04-20 11:30:00,69.32,69.37,69.3,69.32,255500.0,43.1562,43.1874,43.1438,43.1562,255500.0
2012-04-20 11:40:00,69.33,69.35,69.31,69.34,143000.0,43.1625,43.1749,43.15,43.1687,143000.0
2012-04-20 11:50:00,69.34,69.38,69.31,69.38,221800.0,43.1687,43.1936,43.15,43.1936,221800.0
2012-04-20 12:00:00,69.38,69.41,69.36,69.38,159600.0,43.1936,43.2123,43.1811,43.1936,159600.0
2012-04-20 12:10:00,69.37,69.39,69.33,69.39,172600.0,43.1874,43.1998,43.1625,43.1998,172600.0
2012-04-20 12:20:00,69.39,69.41,69.34,69.36,114600.0,43.1998,43.2123,43.1687,43.1811,114600.0
2012-04-20 12:30:00,69.35,69.36,69.32,69.36,51500.0,43.1749,43.1811,43.1562,43.1811,51500.0
2012-04-20 12:40:00,69.35,69.35,69.3,69.35,92700.0,43.1749,43.1749,43.1438,43.1749,92700.0
2012-04-20 12:50:00,69.35,69.38,69.32,69.33,127100.0,43.1749,43.1936,43.1562,43.1625,127100.0
2012-04-20 13:00:00,69.33,69.35,69.31,69.35,87800.0,43.1625,43.1749,43.15,43.1749,87800.0
2012-04-20 13:10:00,69.35,69.36,69.29,69.3,43800.0,43.1749,43.1811,43.1376,43.1438,43800.0
2012-04-20 13:20:00,69.29,69.3,69.23,69.27,93200.0,43.1376,43.1438,43.1002,43.1251,93200.0
2012-04-20 13:30:00,69.26,69.28,69.22,69.28,81800.0,43.1189,43.1313,43.094,43.1313,81800.0
2012-04-20 13:40:00,69.27,69.28,69.2,69.23,41900.0,43.1251,43.1313,43.0815,43.1002,41900.0
2012-04-20 13:50:00,69.22,69.24,69.13,69.16,119700.0,43.094,43.1064,43.038,43.0566,119700.0
2012-04-20 14:00:00,69.16,69.16,69.08,69.1,218500.0,43.0566,43.0566,43.0068,43.0193,218500.0
2012-04-20 14:10:00,69.1,69.16,69.07,69.11,222700.0,43.0193,43.0566,43.0006,43.0255,222700.0
2012-04-20 14:20:00,69.1,69.2,69.06,69.18,129400.0,43.0193,43.0815,42.9944,43.0691,129400.0
2012-04-20 14:30:00,69.17,69.22,69.15,69.2,128400.0,43.0629,43.094,43.0504,43.0815,128400.0
2012-04-20 14:40:00,69.2,69.2,69.12,69.14,186500.0,43.0815,43.0815,43.0317,43.0442,186500.0
2012-04-20 14:50:00,69.14,69.15,69.1,69.14,119900.0,43.0442,43.0504,43.0193,43.0442,119900.0
2012-04-20 15:00:00,69.14,69.15,69.01,69.02,145200.0,43.0442,43.0504,42.9632,42.9695,145200.0
2012-04-20 15:10:00,69.02,69.06,68.97,69.03,562900.0,42.9695,42.9944,42.9383,42.9757,562900.0
2012-04-20 15:20:00,69.04,69.06,68.95,68.98,339600.0,42.9819,42.9944,42.9259,42.9446,339600.0
2012-04-20 15:30:00,68.98,69.04,68.97,69.02,338000.0,42.9446,42.9819,42.9383,42.9695,338000.0
2012-04-20 15:40:00,69.02,69.05,68.96,69.02,554800.0,42.9695,42.9881,42.9321,42.9695,554800.0
2012-04-20 15:50:00,69.02,69.03,68.94,68.96,1288100.0,42.9695,42.9757,42.9197,42.9321,1288100.0
2012-04-23 09:30:00,67.94,68.16,67.81,68.14,1288400.0,42.2971,42.4341,42.2162,42.4216,1288400.0
2012-04-23 09:40:00,68.13,68.16,67.88,67.95,840100.0,42.4154,42.4341,42.2597,42.3033,840100.0
2012-04-23 09:50:00,67.95,68.04,67.68,68.0,598300.0,42.3033,42.3594,42.1352,42.3345,598300.0
2012-04-23 10:00:00,68.0,68.03,67.85,67.9,724200.0,42.3345,42.3531,42.2411,42.2722,724200.0
2012-04-23 10:10:00,67.9,68.1,67.82,67.99,566500.0,42.2722,42.3967,42.2224,42.3282,566500.0
2012-04-23 10:20:00,67.99,68.07,67.89,68.05,398600.0,42.3282,42.378,42.266,42.3656,398600.0
2012-04-23 10:30:00,68.05,68.06,67.93,68.05,872700.0,42.3656,42.3718,42.2909,42.3656,872700.0
2012-04-23 10:40:00,68.05,68.2,68.03,68.18,677100.0,42.3656,42.459,42.3531,42.4465,677100.0
2012-04-23 10:50:00,68.19,68.29,68.12,68.24,415000.0,42.4527,42.515,42.4092,42.4839,415000.0
2012-04-23 11:00:00,68.25,68.55,68.24,68.55,453800.0,42.4901,42.6769,42.4839,42.6769,453800.0
2012-04-23 11:10:00,68.55,68.59,68.42,68.45,510300.0,42.6769,42.7018,42.5959,42.6146,510300.0
2012-04-23 11:20:00,68.44,68.56,68.42,68.51,246400.0,42.6084,42.6831,42.5959,42.652,246400.0
2012-04-23 11:30:00,68.5,68.89,68.5,68.87,416700.0,42.6457,42.8885,42.6457,42.8761,416700.0
2012-04-23 11:40:00,68.88,68.9,68.81,68.83,283700.0,42.8823,42.8948,42.8387,42.8512,283700.0
2012-04-23 11:50:00,68.83,68.89,68.81,68.87,155200.0,42.8512,42.8885,42.8387,42.8761,155200.0
2012-04-23 12:00:00,68.87,68.99,68.85,68.95,340100.0,42.8761,42.9508,42.8636,42.9259,340100.0
2012-04-23 12:10:00,68.94,68.94,68.85,68.89,330200.0,42.9197,42.9197,42.8636,42.8885,330200.0
2012-04-23 12:20:00,68.89,69.02,68.87,69.01,100600.0,42.8885,42.9695,42.8761,42.9632,100600.0
2012-04-23 12:30:00,69.02,69.08,69.02,69.06,238600.0,42.9695,43.0068,42.9695,42.9944,238600.0
2012-04-23 12:40:00,69.05,69.05,68.95,68.97,166300.0,42.9881,42.9881,42.9259,42.9383,166300.0
2012-04-23 12:50:00,68.96,69.0,68.92,69.0,131500.0,42.9321,42.957,42.9072,42.957,131500.0
2012-04-23 13:00:00,69.0,69.02,68.94,68.96,131600.0,42.957,42.9695,42.9197,42.9321,131600.0
2012-04-23 13:10:00,68.95,69.02,68.92,68.94,140400.0,42.9259,42.9695,42.9072,42.9197,140400.0
2012-04-23 13:20:00,68.94,68.97,68.9,68.91,242200.0,42.9197,42.9383,42.8948,42.901,242200.0
2012-04-23 13:30:00,68.91,68.92,68.87,68.88,121900.0,42.901,42.9072,42.8761,42.8823,121900.0
2012-04-23 13:40:00,68.89,68.91,68.78,68.78,203100.0,42.8885,42.901,42.8201,42.8201,203100.0
2012-04-23 13:50:00,68.78,68.8,68.71,68.75,85300.0,42.8201,42.8325,42.7765,42.8014,85300.0
2012-04-23 14:00:00,68.75,68.79,68.66,68.67,233800.0,42.8014,42.8263,42.7453,42.7516,233800.0
2012-04-23 14:10:00,68.68,68.75,68.64,68.75,142300.0,42.7578,42.8014,42.7329,42.8014,142300.0
2012-04-23 14:20:00,68.75,68.91,68.75,68.87,772600.0,42.8014,42.901,42.8014,42.8761,772600.0
2012-04-23 14:30:00,68.87,69.03,68.87,69.01,375000.0,42.8761,42.9757,42.8761,42.9632,375000.0
2012-04-23 14:40:00,69.0,69.02,68.89,68.93,221500.0,42.957,42.9695,42.8885,42.9134,221500.0
2012-04-23 14:50:00,68.92,68.96,68.87,68.88,445800.0,42.9072,42.9321,42.8761,42.8823,445800.0
2012-04-23 15:00:00,68.88,68.97,68.87,68.93,273000.0,42.8823,42.9383,42.8761,42.9134,273000.0
2012-04-23 15:10:00,68.92,68.97,68.89,68.95,221400.0,42.9072,42.9383,42.8885,42.9259,221400.0
2012-04-23 15:20:00,68.95,68.95,68.85,68.92,163200.0,42.9259,42.9259,42.8636,42.9072,163200.0
2012-04-23 15:30:00,68.92,68.95,68.88,68.91,433700.0,42.9072,42.9259,42.8823,42.901,433700.0
2012-04-23 15:40:00,68.91,68.93,68.86,68.91,491600.0,42.901,42.9134,42.8699,42.901,491600.0
2012-04-23 15:50:00,68.91,68.98,68.87,68.88,1269900.0,42.901,42.9446,42.8761,42.8823,1269900.0
2012-04-24 09:30:00,69.14,69.21,68.85,68.97,314500.0,43.0442,43.0878,42.8636,42.9383,314500.0
2012-04-24 09:40:00,68.95,69.06,68.81,69.05,291000.0,42.9259,42.9944,42.8387,42.9881,291000.0
2012-04-24 09:50:00,69.04,69.04,68.85,68.9,578100.0,42.9819,42.9819,42.8636,42.8948,578100.0
2012-04-24 10:00:00,68.92,69.37,68.91,69.25,430200.0,42.9072,43.1874,42.901,43.1127,430200.0
2012-04-24 10:10:00,69.24,69.25,69.09,69.13,313200.0,43.1064,43.1127,43.013,43.038,313200.0
2012-04-24 10:20:00,69.13,69.16,69.0,69.06,316800.0,43.038,43.0566,42.957,42.9944,316800.0
2012-04-24 10:30:00,69.06,69.19,69.06,69.08,247100.0,42.9944,43.0753,42.9944,43.0068,247100.0
2012-04-24 10:40:00,69.08,69.26,69.07,69.23,121200.0,43.0068,43.1189,43.0006,43.1002,121200.0
2012-04-24 10:50:00,69.23,69.38,69.17,69.37,141600.0,43.1002,43.1936,43.0629,43.1874,141600.0
2012-04-24 11:00:00,69.37,69.47,69.32,69.34,311600.0,43.1874,43.2496,43.1562,43.1687,311600.0
2012-04-24 11:10:00,69.35,69.48,69.33,69.43,296600.0,43.1749,43.2558,43.1625,43.2247,296600.0
2012-04-24 11:20:00,69.43,69.51,69.43,69.48,193600.0,43.2247,43.2745,43.2247,43.2558,193600.0
2012-04-24 11:30:00,69.5,69.51,69.4,69.44,365600.0,43.2683,43.2745,43.206,43.2309,365600.0
2012-04-24 11:40:00,69.45,69.47,69.41,69.47,116200.0,43.2372,43.2496,43.2123,43.2496,116200.0
2012-04-24 11:50:00,69.46,69.5,69.44,69.45,129600.0,43.2434,43.2683,43.2309,43.2372,129600.0
2012-04-24 12:00:00,69.46,69.63,69.42,69.61,323900.0,43.2434,43.3492,43.2185,43.3368,323900.0
2012-04-24 12:10:00,69.6,69.6,69.5,69.54,93300.0,43.3306,43.3306,43.2683,43.2932,93300.0
2012-04-24 12:20:00,69.54,69.55,69.49,69.55,425500.0,43.2932,43.2994,43.2621,43.2994,425500.0
2012-04-24 12:30:00,69.55,69.6,69.53,69.56,115800.0,43.2994,43.3306,43.287,43.3057,115800.0
2012-04-24 12:40:00,69.56,69.56,69.47,69.49,170300.0,43.3057,43.3057,43.2496,43.2621,170300.0
2012-04-24 12:50:00,69.49,69.54,69.47,69.49,111600.0,43.2621,43.2932,43.2496,43.2621,111600.0
2012-04-24 13:00:00,69.5,69.56,69.48,69.48,104000.0,43.2683,43.3057,43.2558,43.2558,104000.0
2012-04-24 13:10:00,69.49,69.51,69.41,69.42,121300.0,43.2621,43.2745,43.2123,43.2185,121300.0
2012-04-24 13:20:00,69.43,69.49,69.41,69.45,78300.0,43.2247,43.2621,43.2123,43.2372,78300.0
2012-04-24 13:30:00,69.45,69.54,69.44,69.53,151800.0,43.2372,43.2932,43.2309,43.287,151800.0
2012-04-24 13:40:00,69.53,69.54,69.49,69.54,251400.0,43.287,43.2932,43.2621,43.2932,251400.0
2012-04-24 13:50:00,69.53,69.54,69.35,69.36,115700.0,43.287,43.2932,43.1749,43.1811,115700.0
2012-04-24 14:00:00,69.35,69.35,69.27,69.33,140400.0,43.1749,43.1749,43.1251,43.1625,140400.0
2012-04-24 14:10:00,69.33,69.34,69.27,69.29,218400.0,43.1625,43.1687,43.1251,43.1376,218400.0
2012-04-24 14:20:00,69.28,69.3,69.2,69.29,200700.0,43.1313,43.1438,43.0815,43.1376,200700.0
2012-04-24 14:30:00,69.29,69.44,69.27,69.44,146200.0,43.1376,43.2309,43.1251,43.2309,146200.0
2012-04-24 14:40:00,69.43,69.43,69.37,69.39,55300.0,43.2247,43.2247,43.1874,43.1998,55300.0
2012-04-24 14:50:00,69.39,69.44,69.39,69.42,195900.0,43.1998,43.2309,43.1998,43.2185,195900.0
2012-04-24 15:00:00,69.42,69.43,69.34,69.4,191600.0,43.2185,43.2247,43.1687,43.206,191600.0
2012-04-24 15:10:00,69.4,69.42,69.3,69.36,299500.0,43.206,43.2185,43.1438,43.1811,299500.0
2012-04-24 15:20:00,69.36,69.43,69.31,69.33,300300.0,43.1811,43.2247,43.15,43.1625,300300.0
2012-04-24 15:30:00,69.33,69.45,69.31,69.35,499700.0,43.1625,43.2372,43.15,43.1749,499700.0
2012-04-24 15:40:00,69.36,69.38,69.3,69.33,437700.0,43.1811,43.1936,43.1438,43.1625,437700.0
2012-04-24 15:50:00,69.33,69.42,69.31,69.41,608000.0,43.1625,43.2185,43.15,43.2123,608000.0
2012-04-25 09:30:00,69.84,70.0,69.83,69.89,699400.0,43.48,43.5796,43.4737,43.5111,699400.0
2012-04-25 09:40:00,69.88,70.0,69.8,69.85,498400.0,43.5049,43.5796,43.4551,43.4862,498400.0
2012-04-25 09:50:00,69.84,70.01,69.77,69.83,308200.0,43.48,43.5858,43.4364,43.4737,308200.0
2012-04-25 10:00:00,69.83,69.86,69.59,69.61,476500.0,43.4737,43.4924,43.3243,43.3368,476500.0
2012-04-25 10:10:00,69.6,69.86,69.52,69.85,328700.0,43.3306,43.4924,43.2808,43.4862,328700.0
2012-04-25 10:20:00,69.85,69.93,69.82,69.87,379300.0,43.4862,43.536,43.4675,43.4987,379300.0
2012-04-25 10:30:00,69.87,69.94,69.78,69.82,1052100.0,43.4987,43.5422,43.4426,43.4675,1052100.0
2012-04-25 10:40:00,69.82,69.82,69.66,69.71,380900.0,43.4675,43.4675,43.3679,43.399,380900.0
2012-04-25 10:50:00,69.71,69.72,69.6,69.63,303100.0,43.399,43.4053,43.3306,43.3492,303100.0
2012-04-25 11:00:00,69.63,69.64,69.44,69.49,550400.0,43.3492,43.3555,43.2309,43.2621,550400.0
2012-04-25 11:10:00,69.49,69.62,69.49,69.6,77600.0,43.2621,43.343,43.2621,43.3306,77600.0
2012-04-25 11:20:00,69.59,69.69,69.59,69.67,205900.0,43.3243,43.3866,43.3243,43.3741,205900.0
2012-04-25 11:30:00,69.67,69.67,69.56,69.57,217500.0,43.3741,43.3741,43.3057,43.3119,217500.0
2012-04-25 11:40:00,69.57,69.58,69.51,69.52,179300.0,43.3119,43.3181,43.2745,43.2808,179300.0
2012-04-25 11:50:00,69.5,69.53,69.47,69.49,79800.0,43.2683,43.287,43.2496,43.2621,79800.0
2012-04-25 12:00:00,69.5,69.53,69.45,69.45,104800.0,43.2683,43.287,43.2372,43.2372,104800.0
2012-04-25 12:10:00,69.44,69.5,69.43,69.46,450600.0,43.2309,43.2683,43.2247,43.2434,450600.0
2012-04-25 12:20:00,69.46,69.51,69.4,69.5,127300.0,43.2434,43.2745,43.206,43.2683,127300.0
2012-04-25 12:30:00,69.5,69.51,69.36,69.39,307300.0,43.2683,43.2745,43.1811,43.1998,307300.0
2012-04-25 12:40:00,69.4,69.57,69.38,69.52,229000.0,43.206,43.3119,43.1936,43.2808,229000.0
2012-04-25 12:50:00,69.53,69.69,69.5,69.69,319900.0,43.287,43.3866,43.2683,43.3866,319900.0
2012-04-25 13:00:00,69.68,69.89,69.67,69.85,338300.0,43.3804,43.5111,43.3741,43.4862,338300.0
2012-04-25 13:10:00,69.85,69.85,69.7,69.79,173700.0,43.4862,43.4862,43.3928,43.4488,173700.0
2012-04-25 13:20:00,69.79,69.8,69.71,69.71,112300.0,43.4488,43.4551,43.399,43.399,112300.0
2012-04-25 13:30:00,69.72,69.78,69.6,69.66,253900.0,43.4053,43.4426,43.3306,43.3679,253900.0
2012-04-25 13:40:00,69.66,69.75,69.65,69.68,115000.0,43.3679,43.4239,43.3617,43.3804,115000.0
2012-04-25 13:50:00,69.68,69.7,69.62,69.67,53600.0,43.3804,43.3928,43.343,43.3741,53600.0
2012-04-25 14:00:00,69.67,69.67,69.41,69.46,360600.0,43.3741,43.3741,43.2123,43.2434,360600.0
2012-04-25 14:10:00,69.46,69.57,69.46,69.57,159700.0,43.2434,43.3119,43.2434,43.3119,159700.0
2012-04-25 14:20:00,69.58,69.82,69.54,69.72,841500.0,43.3181,43.4675,43.2932,43.4053,841500.0
2012-04-25 14:30:00,69.72,69.75,69.62,69.66,324100.0,43.4053,43.4239,43.343,43.3679,324100.0
2012-04-25 14:40:00,69.65,69.76,69.65,69.74,222900.0,43.3617,43.4302,43.3617,43.4177,222900.0
2012-04-25 14:50:00,69.75,69.92,69.73,69.92,175000.0,43.4239,43.5298,43.4115,43.5298,175000.0
2012-04-25 15:00:00,69.92,70.04,69.92,69.98,504300.0,43.5298,43.6045,43.5298,43.5671,504300.0
2012-04-25 15:10:00,69.99,70.04,69.91,69.95,302700.0,43.5734,43.6045,43.5236,43.5485,302700.0
2012-04-25 15:20:00,69.95,69.99,69.93,69.94,234600.0,43.5485,43.5734,43.536,43.5422,234600.0
2012-04-25 15:30:00,69.95,70.08,69.93,70.03,198700.0,43.5485,43.6294,43.536,43.5983,198700.0
2012-04-25 15:40:00,70.03,70.09,70.01,70.06,698600.0,43.5983,43.6356,43.5858,43.6169,698600.0
2012-04-25 15:50:00,70.06,70.13,70.05,70.11,1112500.0,43.6169,43.6605,43.6107,43.6481,1112500.0
2012-04-26 09:30:00,69.7,69.83,69.64,69.79,305700.0,43.3928,43.4737,43.3555,43.4488,305700.0
2012-04-26 09:40:00,69.81,70.24,69.81,70.24,332200.0,43.4613,43.729,43.4613,43.729,332200.0
2012-04-26 09:50:00,70.24,70.39,70.17,70.38,424100.0,43.729,43.8224,43.6854,43.8162,424100.0
2012-04-26 10:00:00,70.39,70.52,70.36,70.51,262800.0,43.8224,43.9033,43.8037,43.8971,262800.0
2012-04-26 10:10:00,70.52,70.53,70.4,70.44,381600.0,43.9033,43.9095,43.8286,43.8535,381600.0
2012-04-26 10:20:00,70.45,70.49,70.28,70.3,386400.0,43.8597,43.8846,43.7539,43.7664,386400.0
2012-04-26 10:30:00,70.3,70.45,70.18,70.36,555800.0,43.7664,43.8597,43.6916,43.8037,555800.0
2012-04-26 10:40:00,70.35,70.49,70.35,70.41,605100.0,43.7975,43.8846,43.7975,43.8348,605100.0
2012-04-26 10:50:00,70.4,70.4,70.2,70.22,168900.0,43.8286,43.8286,43.7041,43.7165,168900.0
2012-04-26 11:00:00,70.21,70.36,70.19,70.34,209700.0,43.7103,43.8037,43.6979,43.7913,209700.0
2012-04-26 11:10:00,70.34,70.42,70.34,70.39,79300.0,43.7913,43.8411,43.7913,43.8224,79300.0
2012-04-26 11:20:00,70.39,70.59,70.37,70.59,202100.0,43.8224,43.9469,43.8099,43.9469,202100.0
2012-04-26 11:30:00,70.59,70.59,70.52,70.55,118700.0,43.9469,43.9469,43.9033,43.922,118700.0
2012-04-26 11:40:00,70.56,70.56,70.47,70.48,93300.0,43.9282,43.9282,43.8722,43.8784,93300.0
2012-04-26 11:50:00,70.48,70.48,70.43,70.46,201600.0,43.8784,43.8784,43.8473,43.866,201600.0
2012-04-26 12:00:00,70.46,70.49,70.44,70.47,140400.0,43.866,43.8846,43.8535,43.8722,140400.0
2012-04-26 12:10:00,70.46,70.47,70.42,70.43,185200.0,43.866,43.8722,43.8411,43.8473,185200.0
2012-04-26 12:20:00,70.43,70.44,70.38,70.39,83600.0,43.8473,43.8535,43.8162,43.8224,83600.0
2012-04-26 12:30:00,70.39,70.4,70.23,70.25,201100.0,43.8224,43.8286,43.7228,43.7352,201100.0
2012-04-26 12:40:00,70.25,70.33,70.24,70.33,38800.0,43.7352,43.785,43.729,43.785,38800.0
2012-04-26 12:50:00,70.33,70.38,70.29,70.38,50300.0,43.785,43.8162,43.7601,43.8162,50300.0
2012-04-26 13:00:00,70.37,70.4,70.33,70.37,77200.0,43.8099,43.8286,43.785,43.8099,77200.0
2012-04-26 13:10:00,70.37,70.46,70.32,70.46,306000.0,43.8099,43.866,43.7788,43.866,306000.0
2012-04-26 13:20:00,70.47,70.53,70.45,70.5,83400.0,43.8722,43.9095,43.8597,43.8909,83400.0
2012-04-26 13:30:00,70.51,70.66,70.5,70.64,175700.0,43.8971,43.9905,43.8909,43.978,175700.0
2012-04-26 13:40:00,70.64,70.66,70.6,70.62,221300.0,43.978,43.9905,43.9531,43.9656,221300.0
2012-04-26 13:50:00,70.62,70.67,70.59,70.64,96500.0,43.9656,43.9967,43.9469,43.978,96500.0
2012-04-26 14:00:00,70.64,70.71,70.63,70.65,147200.0,43.978,44.0216,43.9718,43.9843,147200.0
2012-04-26 14:10:00,70.65,70.74,70.63,70.72,388900.0,43.9843,44.0403,43.9718,44.0278,388900.0
2012-04-26 14:20:00,70.73,70.75,70.67,70.68,250400.0,44.0341,44.0465,43.9967,44.0029,250400.0
2012-04-26 14:30:00,70.7,70.71,70.66,70.7,204600.0,44.0154,44.0216,43.9905,44.0154,204600.0
2012-04-26 14:40:00,70.7,70.75,70.68,70.69,115700.0,44.0154,44.0465,44.0029,44.0092,115700.0
2012-04-26 14:50:00,70.69,70.72,70.65,70.7,196600.0,44.0092,44.0278,43.9843,44.0154,196600.0
2012-04-26 15:00:00,70.71,70.74,70.7,70.72,237200.0,44.0216,44.0403,44.0154,44.0278,237200.0
2012-04-26 15:10:00,70.72,70.8,70.72,70.77,236300.0,44.0278,44.0776,44.0278,44.059,236300.0
2012-04-26 15:20:00,70.77,70.79,70.71,70.73,344300.0,44.059,44.0714,44.0216,44.0341,344300.0
2012-04-26 15:30:00,70.74,70.78,70.71,70.75,603800.0,44.0403,44.0652,44.0216,44.0465,603800.0
2012-04-26 15:40:00,70.75,70.86,70.74,70.86,743800.0,44.0465,44.115,44.0403,44.115,743800.0
2012-04-26 15:50:00,70.85,70.86,70.75,70.8,1123900.0,44.1088,44.115,44.0465,44.0776,1123900.0
2012-04-27 09:30:00,71.0,71.05,70.93,70.97,156200.0,44.2021,44.2333,44.1586,44.1835,156200.0
2012-04-27 09:40:00,70.96,71.02,70.74,70.79,308100.0,44.1772,44.2146,44.0403,44.0714,308100.0
2012-04-27 09:50:00,70.78,70.88,70.71,70.81,342700.0,44.0652,44.1274,44.0216,44.0839,342700.0
2012-04-27 10:00:00,70.81,70.81,70.5,70.54,257600.0,44.0839,44.0839,43.8909,43.9158,257600.0
2012-04-27 10:10:00,70.53,70.62,70.44,70.6,230400.0,43.9095,43.9656,43.8535,43.9531,230400.0
2012-04-27 10:20:00,70.58,70.64,70.52,70.62,350000.0,43.9407,43.978,43.9033,43.9656,350000.0
2012-04-27 10:30:00,70.62,70.69,70.53,70.67,222100.0,43.9656,44.0092,43.9095,43.9967,222100.0
2012-04-27 10:40:00,70.67,70.68,70.58,70.64,494600.0,43.9967,44.0029,43.9407,43.978,494600.0
2012-04-27 10:50:00,70.63,70.74,70.61,70.69,139300.0,43.9718,44.0403,43.9593,44.0092,139300.0
2012-04-27 11:00:00,70.68,70.72,70.6,70.61,308700.0,44.0029,44.0278,43.9531,43.9593,308700.0
2012-04-27 11:10:00,70.62,70.68,70.59,70.62,161100.0,43.9656,44.0029,43.9469,43.9656,161100.0
2012-04-27 11:20:00,70.62,70.62,70.51,70.51,91000.0,43.9656,43.9656,43.8971,43.8971,91000.0
2012-04-27 11:30:00,70.51,70.6,70.45,70.58,115300.0,43.8971,43.9531,43.8597,43.9407,115300.0
2012-04-27 11:40:00,70.59,70.59,70.48,70.49,166700.0,43.9469,43.9469,43.8784,43.8846,166700.0
2012-04-27 11:50:00,70.49,70.53,70.44,70.47,49700.0,43.8846,43.9095,43.8535,43.8722,49700.0
2012-04-27 12:00:00,70.48,70.54,70.45,70.52,109700.0,43.8784,43.9158,43.8597,43.9033,109700.0
2012-04-27 12:10:00,70.52,70.57,70.5,70.57,56600.0,43.9033,43.9344,43.8909,43.9344,56600.0
2012-04-27 12:20:00,70.57,70.64,70.54,70.63,67100.0,43.9344,43.978,43.9158,43.9718,67100.0
2012-04-27 12:30:00,70.64,70.64,70.58,70.58,32200.0,43.978,43.978,43.9407,43.9407,32200.0
2012-04-27 12:40:00,70.59,70.61,70.57,70.58,47300.0,43.9469,43.9593,43.9344,43.9407,47300.0
2012-04-27 12:50:00,70.58,70.59,70.56,70.58,58800.0,43.9407,43.9469,43.9282,43.9407,58800.0
2012-04-27 13:00:00,70.58,70.68,70.57,70.65,104800.0,43.9407,44.0029,43.9344,43.9843,104800.0
2012-04-27 13:10:00,70.65,70.66,70.6,70.61,19800.0,43.9843,43.9905,43.9531,43.9593,19800.0
2012-04-27 13:20:00,70.6,70.71,70.6,70.69,114700.0,43.9531,44.0216,43.9531,44.0092,114700.0
2012-04-27 13:30:00,70.69,70.79,70.67,70.74,258500.0,44.0092,44.0714,43.9967,44.0403,258500.0
2012-04-27 13:40:00,70.76,70.79,70.74,70.75,80600.0,44.0527,44.0714,44.0403,44.0465,80600.0
2012-04-27 13:50:00,70.75,70.75,70.66,70.67,52600.0,44.0465,44.0465,43.9905,43.9967,52600.0
2012-04-27 14:00:00,70.67,70.71,70.66,70.69,157000.0,43.9967,44.0216,43.9905,44.0092,157000.0
2012-04-27 14:10:00,70.7,70.73,70.67,70.67,49100.0,44.0154,44.0341,43.9967,43.9967,49100.0
2012-04-27 14:20:00,70.68,70.7,70.59,70.59,70100.0,44.0029,44.0154,43.9469,43.9469,70100.0
2012-04-27 14:30:00,70.59,70.64,70.54,70.63,67500.0,43.9469,43.978,43.9158,43.9718,67500.0
2012-04-27 14:40:00,70.63,70.63,70.59,70.61,59400.0,43.9718,43.9718,43.9469,43.9593,59400.0
2012-04-27 14:50:00,70.61,70.66,70.61,70.66,34800.0,43.9593,43.9905,43.9593,43.9905,34800.0
2012-04-27 15:00:00,70.66,70.72,70.63,70.72,226600.0,43.9905,44.0278,43.9718,44.0278,226600.0
2012-04-27 15:10:00,70.72,70.76,70.7,70.73,86900.0,44.0278,44.0527,44.0154,44.0341,86900.0
2012-04-27 15:20:00,70.73,70.78,70.73,70.75,79400.0,44.0341,44.0652,44.0341,44.0465,79400.0
2012-04-27 15:30:00,70.76,70.81,70.76,70.81,105900.0,44.0527,44.0839,44.0527,44.0839,105900.0
2012-04-27 15:40:00,70.8,70.87,70.8,70.83,261400.0,44.0776,44.1212,44.0776,44.0963,261400.0
2012-04-27 15:50:00,70.84,70.84,70.75,70.77,353800.0,44.1025,44.1025,44.0465,44.059,353800.0
2012-04-30 09:30:00,70.73,70.94,70.67,70.74,344300.0,44.0341,44.1648,43.9967,44.0403,344300.0
2012-04-30 09:40:00,70.74,70.77,70.58,70.66,324000.0,44.0403,44.059,43.9407,43.9905,324000.0
2012-04-30 09:50:00,70.66,70.67,70.53,70.65,217400.0,43.9905,43.9967,43.9095,43.9843,217400.0
2012-04-30 10:00:00,70.65,70.78,70.62,70.78,172900.0,43.9843,44.0652,43.9656,44.0652,172900.0
2012-04-30 10:10:00,70.79,70.96,70.72,70.91,268500.0,44.0714,44.1772,44.0278,44.1461,268500.0
2012-04-30 10:20:00,70.92,70.98,70.87,70.87,184100.0,44.1523,44.1897,44.1212,44.1212,184100.0
2012-04-30 10:30:00,70.88,70.88,70.68,70.69,234900.0,44.1274,44.1274,44.0029,44.0092,234900.0
2012-04-30 10:40:00,70.7,70.72,70.59,70.65,199600.0,44.0154,44.0278,43.9469,43.9843,199600.0
2012-04-30 10:50:00,70.66,70.68,70.55,70.6,191500.0,43.9905,44.0029,43.922,43.9531,191500.0
2012-04-30 11:00:00,70.6,70.67,70.57,70.65,201600.0,43.9531,43.9967,43.9344,43.9843,201600.0
2012-04-30 11:10:00,70.65,70.67,70.62,70.64,125600.0,43.9843,43.9967,43.9656,43.978,125600.0
2012-04-30 11:20:00,70.65,70.74,70.63,70.72,125100.0,43.9843,44.0403,43.9718,44.0278,125100.0
2012-04-30 11:30:00,70.73,70.78,70.62,70.63,107000.0,44.0341,44.0652,43.9656,43.9718,107000.0
2012-04-30 11:40:00,70.63,70.7,70.61,70.69,238900.0,43.9718,44.0154,43.9593,44.0092,238900.0
2012-04-30 11:50:00,70.69,70.79,70.67,70.78,170100.0,44.0092,44.0714,43.9967,44.0652,170100.0
2012-04-30 12:00:00,70.78,70.83,70.77,70.83,110800.0,44.0652,44.0963,44.059,44.0963,110800.0
2012-04-30 12:10:00,70.82,70.88,70.8,70.87,62800.0,44.0901,44.1274,44.0776,44.1212,62800.0
2012-04-30 12:20:00,70.87,71.05,70.87,71.02,121700.0,44.1212,44.2333,44.1212,44.2146,121700.0
2012-04-30 12:30:00,71.02,71.1,71.01,71.09,129800.0,44.2146,44.2644,44.2084,44.2582,129800.0
2012-04-30 12:40:00,71.09,71.12,71.06,71.11,43000.0,44.2582,44.2769,44.2395,44.2706,43000.0
2012-04-30 12:50:00,71.11,71.14,71.07,71.08,113000.0,44.2706,44.2893,44.2457,44.252,113000.0
2012-04-30 13:00:00,71.08,71.11,71.07,71.1,91000.0,44.252,44.2706,44.2457,44.2644,91000.0
2012-04-30 13:10:00,71.1,71.15,71.1,71.15,121000.0,44.2644,44.2955,44.2644,44.2955,121000.0
2012-04-30 13:20:00,71.15,71.19,71.14,71.15,88800.0,44.2955,44.3204,44.2893,44.2955,88800.0
2012-04-30 13:30:00,71.15,71.16,71.03,71.09,137800.0,44.2955,44.3018,44.2208,44.2582,137800.0
2012-04-30 13:40:00,71.1,71.1,71.0,71.02,58300.0,44.2644,44.2644,44.2021,44.2146,58300.0
2012-04-30 13:50:00,71.02,71.08,70.97,71.08,97500.0,44.2146,44.252,44.1835,44.252,97500.0
2012-04-30 14:00:00,71.08,71.1,71.03,71.03,109100.0,44.252,44.2644,44.2208,44.2208,109100.0
2012-04-30 14:10:00,71.05,71.13,71.0,71.13,120700.0,44.2333,44.2831,44.2021,44.2831,120700.0
2012-04-30 14:20:00,71.14,71.24,71.13,71.17,139000.0,44.2893,44.3516,44.2831,44.308,139000.0
2012-04-30 14:30:00,71.17,71.17,71.01,71.02,141800.0,44.308,44.308,44.2084,44.2146,141800.0
2012-04-30 14:40:00,71.02,71.08,71.02,71.05,159600.0,44.2146,44.252,44.2146,44.2333,159600.0
2012-04-30 14:50:00,71.06,71.15,71.06,71.14,119900.0,44.2395,44.2955,44.2395,44.2893,119900.0
2012-04-30 15:00:00,71.14,71.2,71.13,71.13,81500.0,44.2893,44.3267,44.2831,44.2831,81500.0
2012-04-30 15:10:00,71.13,71.16,71.05,71.06,105900.0,44.2831,44.3018,44.2333,44.2395,105900.0
2012-04-30 15:20:00,71.06,71.1,71.03,71.04,215600.0,44.2395,44.2644,44.2208,44.2271,215600.0
2012-04-30 15:30:00,71.03,71.13,71.03,71.13,413500.0,44.2208,44.2831,44.2208,44.2831,413500.0
2012-04-30 15:40:00,71.13,71.29,71.13,71.16,546000.0,44.2831,44.3827,44.2831,44.3018,546000.0
2012-04-30 15:50:00,71.17,71.25,71.15,71.21,571400.0,44.308,44.3578,44.2955,44.3329,571400.0
2012-05-01 09:30:00,71.4,71.66,71.38,71.53,420400.0,44.4512,44.613,44.4387,44.5321,420400.0
2012-05-01 09:40:00,71.53,71.58,71.26,71.4,537600.0,44.5321,44.5632,44.364,44.4512,537600.0
2012-05-01 09:50:00,71.39,71.53,71.39,71.5,400800.0,44.4449,44.5321,44.4449,44.5134,400800.0
2012-05-01 10:00:00,71.51,71.95,71.5,71.84,1213300.0,44.5197,44.7936,44.5134,44.7251,1213300.0
2012-05-01 10:10:00,71.84,72.1,71.78,72.08,903000.0,44.7251,44.887,44.6878,44.8745,903000.0
2012-05-01 10:20:00,72.08,72.27,72.0,72.24,588900.0,44.8745,44.9928,44.8247,44.9741,588900.0
2012-05-01 10:30:00,72.25,72.27,72.18,72.26,716100.0,44.9804,44.9928,44.9368,44.9866,716100.0
2012-05-01 10:40:00,72.26,72.41,72.24,72.37,682700.0,44.9866,45.08,44.9741,45.0551,682700.0
2012-05-01 10:50:00,72.37,72.45,72.35,72.44,714900.0,45.0551,45.1049,45.0426,45.0986,714900.0
2012-05-01 11:00:00,72.44,72.45,72.36,72.42,227500.0,45.0986,45.1049,45.0488,45.0862,227500.0
2012-05-01 11:10:00,72.42,72.52,72.41,72.5,371600.0,45.0862,45.1484,45.08,45.136,371600.0
2012-05-01 11:20:00,72.5,72.51,72.41,72.44,202000.0,45.136,45.1422,45.08,45.0986,202000.0
2012-05-01 11:30:00,72.44,72.52,72.44,72.45,138000.0,45.0986,45.1484,45.0986,45.1049,138000.0
2012-05-01 11:40:00,72.45,72.57,72.44,72.54,262700.0,45.1049,45.1796,45.0986,45.1609,262700.0
2012-05-01 11:50:00,72.54,72.63,72.53,72.59,265800.0,45.1609,45.2169,45.1547,45.192,265800.0
2012-05-01 12:00:00,72.59,72.61,72.55,72.58,124500.0,45.192,45.2045,45.1671,45.1858,124500.0
2012-05-01 12:10:00,72.58,72.6,72.55,72.59,55000.0,45.1858,45.1983,45.1671,45.192,55000.0
2012-05-01 12:20:00,72.6,72.61,72.56,72.59,109800.0,45.1983,45.2045,45.1734,45.192,109800.0
2012-05-01 12:30:00,72.59,72.63,72.58,72.59,95800.0,45.192,45.2169,45.1858,45.192,95800.0
2012-05-01 12:40:00,72.6,72.61,72.58,72.61,78500.0,45.1983,45.2045,45.1858,45.2045,78500.0
2012-05-01 12:50:00,72.61,72.66,72.6,72.63,69900.0,45.2045,45.2356,45.1983,45.2169,69900.0
2012-05-01 13:00:00,72.63,72.64,72.6,72.62,79800.0,45.2169,45.2232,45.1983,45.2107,79800.0
2012-05-01 13:10:00,72.62,72.65,72.59,72.64,194200.0,45.2107,45.2294,45.192,45.2232,194200.0
2012-05-01 13:20:00,72.63,72.65,72.61,72.64,221700.0,45.2169,45.2294,45.2045,45.2232,221700.0
2012-05-01 13:30:00,72.63,72.66,72.63,72.65,111300.0,45.2169,45.2356,45.2169,45.2294,111300.0
2012-05-01 13:40:00,72.66,72.71,72.64,72.7,150300.0,45.2356,45.2667,45.2232,45.2605,150300.0
2012-05-01 13:50:00,72.7,72.75,72.67,72.73,148800.0,45.2605,45.2916,45.2418,45.2792,148800.0
2012-05-01 14:00:00,72.72,72.73,72.65,72.7,162400.0,45.273,45.2792,45.2294,45.2605,162400.0
2012-05-01 14:10:00,72.7,72.77,72.68,72.72,540000.0,45.2605,45.3041,45.2481,45.273,540000.0
2012-05-01 14:20:00,72.72,72.76,72.61,72.66,344300.0,45.273,45.2979,45.2045,45.2356,344300.0
2012-05-01 14:30:00,72.65,72.68,72.63,72.66,172600.0,45.2294,45.2481,45.2169,45.2356,172600.0
2012-05-01 14:40:00,72.65,72.69,72.63,72.67,288500.0,45.2294,45.2543,45.2169,45.2418,288500.0
2012-05-01 14:50:00,72.68,72.7,72.6,72.64,220600.0,45.2481,45.2605,45.1983,45.2232,220600.0
2012-05-01 15:00:00,72.64,72.7,72.62,72.65,204900.0,45.2232,45.2605,45.2107,45.2294,204900.0
2012-05-01 15:10:00,72.65,72.67,72.56,72.58,299400.0,45.2294,45.2418,45.1734,45.1858,299400.0
2012-05-01 15:20:00,72.57,72.59,72.5,72.55,276800.0,45.1796,45.192,45.136,45.1671,276800.0
2012-05-01 15:30:00,72.55,72.56,72.43,72.45,480300.0,45.1671,45.1734,45.0924,45.1049,480300.0
2012-05-01 15:40:00,72.46,72.5,72.42,72.42,429700.0,45.1111,45.136,45.0862,45.0862,429700.0
2012-05-01 15:50:00,72.42,72.42,72.21,72.28,958700.0,45.0862,45.0862,44.9555,44.999,958700.0
2012-05-02 09:30:00,71.64,71.66,71.29,71.34,447200.0,44.6006,44.613,44.3827,44.4138,447200.0
2012-05-02 09:40:00,71.34,71.42,71.17,71.36,433400.0,44.4138,44.4636,44.308,44.4263,433400.0
2012-05-02 09:50:00,71.36,71.4,71.24,71.26,522500.0,44.4263,44.4512,44.3516,44.364,522500.0
2012-05-02 10:00:00,71.27,71.32,70.97,71.01,735500.0,44.3702,44.4014,44.1835,44.2084,735500.0
2012-05-02 10:10:00,71.01,71.08,70.93,71.02,404500.0,44.2084,44.252,44.1586,44.2146,404500.0
2012-05-02 10:20:00,71.01,71.08,70.95,71.07,293800.0,44.2084,44.252,44.171,44.2457,293800.0
2012-05-02 10:30:00,71.06,71.3,70.98,71.26,292100.0,44.2395,44.3889,44.1897,44.364,292100.0
2012-05-02 10:40:00,71.26,71.41,71.26,71.33,341200.0,44.364,44.4574,44.364,44.4076,341200.0
2012-05-02 10:50:00,71.33,71.33,71.19,71.19,144400.0,44.4076,44.4076,44.3204,44.3204,144400.0
2012-05-02 11:00:00,71.19,71.34,71.19,71.2,296200.0,44.3204,44.4138,44.3204,44.3267,296200.0
2012-05-02 11:10:00,71.2,71.24,71.02,71.1,412200.0,44.3267,44.3516,44.2146,44.2644,412200.0
2012-05-02 11:20:00,71.1,71.12,71.02,71.04,406500.0,44.2644,44.2769,44.2146,44.2271,406500.0
2012-05-02 11:30:00,71.05,71.08,70.98,71.02,500900.0,44.2333,44.252,44.1897,44.2146,500900.0
2012-05-02 11:40:00,71.02,71.04,70.99,71.0,187400.0,44.2146,44.2271,44.1959,44.2021,187400.0
2012-05-02 11:50:00,71.0,71.01,70.95,70.96,244500.0,44.2021,44.2084,44.171,44.1772,244500.0
2012-05-02 12:00:00,70.95,70.98,70.88,70.91,293300.0,44.171,44.1897,44.1274,44.1461,293300.0
2012-05-02 12:10:00,70.92,71.1,70.92,71.09,336600.0,44.1523,44.2644,44.1523,44.2582,336600.0
2012-05-02 12:20:00,71.09,71.14,71.05,71.06,165000.0,44.2582,44.2893,44.2333,44.2395,165000.0
2012-05-02 12:30:00,71.05,71.1,71.02,71.04,48000.0,44.2333,44.2644,44.2146,44.2271,48000.0
2012-05-02 12:40:00,71.04,71.08,71.04,71.07,172500.0,44.2271,44.252,44.2271,44.2457,172500.0
2012-05-02 12:50:00,71.07,71.13,71.06,71.09,109900.0,44.2457,44.2831,44.2395,44.2582,109900.0
2012-05-02 13:00:00,71.09,71.13,71.04,71.06,99500.0,44.2582,44.2831,44.2271,44.2395,99500.0
2012-05-02 13:10:00,71.05,71.09,70.98,71.01,114700.0,44.2333,44.2582,44.1897,44.2084,114700.0
2012-05-02 13:20:00,71.01,71.03,70.93,70.94,58300.0,44.2084,44.2208,44.1586,44.1648,58300.0
2012-05-02 13:30:00,70.93,71.03,70.93,71.01,151300.0,44.1586,44.2208,44.1586,44.2084,151300.0
2012-05-02 13:40:00,70.99,71.03,70.95,71.02,87000.0,44.1959,44.2208,44.171,44.2146,87000.0
2012-05-02 13:50:00,71.02,71.08,70.96,71.05,206600.0,44.2146,44.252,44.1772,44.2333,206600.0
2012-05-02 14:00:00,71.05,71.06,70.99,71.06,110700.0,44.2333,44.2395,44.1959,44.2395,110700.0
2012-05-02 14:10:00,71.06,71.06,70.99,71.04,86100.0,44.2395,44.2395,44.1959,44.2271,86100.0
2012-05-02 14:20:00,71.04,71.12,71.03,71.12,100600.0,44.2271,44.2769,44.2208,44.2769,100600.0
2012-05-02 14:30:00,71.12,71.12,70.98,70.99,226100.0,44.2769,44.2769,44.1897,44.1959,226100.0
2012-05-02 14:40:00,71.0,71.05,70.99,71.03,73700.0,44.2021,44.2333,44.1959,44.2208,73700.0
2012-05-02 14:50:00,71.03,71.1,71.03,71.06,107900.0,44.2208,44.2644,44.2208,44.2395,107900.0
2012-05-02 15:00:00,71.06,71.08,70.91,70.92,152400.0,44.2395,44.252,44.1461,44.1523,152400.0
2012-05-02 15:10:00,70.91,70.97,70.9,70.93,192700.0,44.1461,44.1835,44.1399,44.1586,192700.0
2012-05-02 15:20:00,70.92,70.98,70.92,70.97,263500.0,44.1523,44.1897,44.1523,44.1835,263500.0
2012-05-02 15:30:00,70.97,70.98,70.88,70.97,292400.0,44.1835,44.1897,44.1274,44.1835,292400.0
2012-05-02 15:40:00,70.97,71.09,70.97,71.0,651900.0,44.1835,44.2582,44.1835,44.2021,651900.0
2012-05-02 15:50:00,70.99,71.07,70.95,71.06,878200.0,44.1959,44.2457,44.171,44.2395,878200.0
2012-05-03 09:30:00,71.03,71.15,70.78,70.86,230400.0,44.2208,44.2955,44.0652,44.115,230400.0
2012-05-03 09:40:00,70.86,70.89,70.78,70.89,521600.0,44.115,44.1337,44.0652,44.1337,521600.0
2012-05-03 09:50:00,70.9,70.99,70.86,70.88,277800.0,44.1399,44.1959,44.115,44.1274,277800.0
2012-05-03 10:00:00,70.87,70.87,70.45,70.54,857900.0,44.1212,44.1212,43.8597,43.9158,857900.0
2012-05-03 10:10:00,70.52,70.54,70.4,70.43,564100.0,43.9033,43.9158,43.8286,43.8473,564100.0
2012-05-03 10:20:00,70.44,70.45,70.35,70.43,307900.0,43.8535,43.8597,43.7975,43.8473,307900.0
2012-05-03 10:30:00,70.43,70.56,70.39,70.56,627500.0,43.8473,43.9282,43.8224,43.9282,627500.0
2012-05-03 10:40:00,70.56,70.64,70.53,70.64,221200.0,43.9282,43.978,43.9095,43.978,221200.0
2012-05-03 10:50:00,70.63,70.65,70.5,70.64,475400.0,43.9718,43.9843,43.8909,43.978,475400.0
2012-05-03 11:00:00,70.63,70.66,70.53,70.53,186000.0,43.9718,43.9905,43.9095,43.9095,186000.0
2012-05-03 11:10:00,70.52,70.57,70.5,70.52,163600.0,43.9033,43.9344,43.8909,43.9033,163600.0
2012-05-03 11:20:00,70.52,70.57,70.48,70.54,283100.0,43.9033,43.9344,43.8784,43.9158,283100.0
2012-05-03 11:30:00,70.53,70.58,70.43,70.44,630000.0,43.9095,43.9407,43.8473,43.8535,630000.0
2012-05-03 11:40:00,70.44,70.47,70.28,70.29,462300.0,43.8535,43.8722,43.7539,43.7601,462300.0
2012-05-03 11:50:00,70.29,70.32,70.24,70.3,465100.0,43.7601,43.7788,43.729,43.7664,465100.0
2012-05-03 12:00:00,70.31,70.33,70.23,70.29,243400.0,43.7726,43.785,43.7228,43.7601,243400.0
2012-05-03 12:10:00,70.28,70.31,70.22,70.3,127900.0,43.7539,43.7726,43.7165,43.7664,127900.0
2012-05-03 12:20:00,70.3,70.31,70.22,70.27,219600.0,43.7664,43.7726,43.7165,43.7477,219600.0
2012-05-03 12:30:00,70.27,70.31,70.22,70.3,103700.0,43.7477,43.7726,43.7165,43.7664,103700.0
2012-05-03 12:40:00,70.3,70.31,70.24,70.26,107100.0,43.7664,43.7726,43.729,43.7415,107100.0
2012-05-03 12:50:00,70.25,70.26,70.19,70.19,148600.0,43.7352,43.7415,43.6979,43.6979,148600.0
2012-05-03 13:00:00,70.18,70.22,70.15,70.19,129200.0,43.6916,43.7165,43.673,43.6979,129200.0
2012-05-03 13:10:00,70.19,70.19,70.06,70.1,234200.0,43.6979,43.6979,43.6169,43.6418,234200.0
2012-05-03 13:20:00,70.1,70.12,70.05,70.06,165100.0,43.6418,43.6543,43.6107,43.6169,165100.0
2012-05-03 13:30:00,70.06,70.06,70.0,70.02,147300.0,43.6169,43.6169,43.5796,43.592,147300.0
2012-05-03 13:40:00,70.01,70.02,69.7,69.71,348900.0,43.5858,43.592,43.3928,43.399,348900.0
2012-05-03 13:50:00,69.72,69.85,69.7,69.81,213500.0,43.4053,43.4862,43.3928,43.4613,213500.0
2012-05-03 14:00:00,69.81,69.81,69.69,69.71,203900.0,43.4613,43.4613,43.3866,43.399,203900.0
2012-05-03 14:10:00,69.71,69.81,69.69,69.79,159900.0,43.399,43.4613,43.3866,43.4488,159900.0
2012-05-03 14:20:00,69.79,69.84,69.79,69.82,154900.0,43.4488,43.48,43.4488,43.4675,154900.0
2012-05-03 14:30:00,69.82,69.87,69.81,69.86,178500.0,43.4675,43.4987,43.4613,43.4924,178500.0
2012-05-03 14:40:00,69.85,69.87,69.76,69.77,537600.0,43.4862,43.4987,43.4302,43.4364,537600.0
2012-05-03 14:50:00,69.76,69.81,69.75,69.8,270300.0,43.4302,43.4613,43.4239,43.4551,270300.0
2012-05-03 15:00:00,69.8,69.85,69.78,69.84,183900.0,43.4551,43.4862,43.4426,43.48,183900.0
2012-05-03 15:10:00,69.84,69.99,69.82,69.98,230400.0,43.48,43.5734,43.4675,43.5671,230400.0
2012-05-03 15:20:00,69.97,70.03,69.93,69.93,379700.0,43.5609,43.5983,43.536,43.536,379700.0
2012-05-03 15:30:00,69.94,70.02,69.88,69.88,379900.0,43.5422,43.592,43.5049,43.5049,379900.0
2012-05-03 15:40:00,69.89,69.94,69.84,69.92,851400.0,43.5111,43.5422,43.48,43.5298,851400.0
2012-05-03 15:50:00,69.92,69.92,69.85,69.9,1397700.0,43.5298,43.5298,43.4862,43.5173,1397700.0
2012-05-04 09:30:00,69.19,69.3,69.05,69.11,885200.0,43.0753,43.1438,42.9881,43.0255,885200.0
2012-05-04 09:40:00,69.1,69.2,68.96,69.06,1200600.0,43.0193,43.0815,42.9321,42.9944,1200600.0
2012-05-04 09:50:00,69.07,69.14,68.82,68.89,1062800.0,43.0006,43.0442,42.845,42.8885,1062800.0
2012-05-04 10:00:00,68.87,68.9,68.69,68.8,1152400.0,42.8761,42.8948,42.764,42.8325,1152400.0
2012-05-04 10:10:00,68.79,68.83,68.54,68.54,654400.0,42.8263,42.8512,42.6706,42.6706,654400.0
2012-05-04 10:20:00,68.54,68.78,68.51,68.68,392000.0,42.6706,42.8201,42.652,42.7578,392000.0
2012-05-04 10:30:00,68.68,68.69,68.36,68.42,662400.0,42.7578,42.764,42.5586,42.5959,662400.0
2012-05-04 10:40:00,68.42,68.52,68.35,68.38,658500.0,42.5959,42.6582,42.5524,42.571,658500.0
2012-05-04 10:50:00,68.37,68.45,68.35,68.44,610700.0,42.5648,42.6146,42.5524,42.6084,610700.0
2012-05-04 11:00:00,68.44,68.45,68.36,68.4,782900.0,42.6084,42.6146,42.5586,42.5835,782900.0
2012-05-04 11:10:00,68.39,68.47,68.37,68.45,292900.0,42.5773,42.6271,42.5648,42.6146,292900.0
2012-05-04 11:20:00,68.45,68.48,68.35,68.4,350300.0,42.6146,42.6333,42.5524,42.5835,350300.0
2012-05-04 11:30:00,68.4,68.45,68.23,68.24,313800.0,42.5835,42.6146,42.4776,42.4839,313800.0
2012-05-04 11:40:00,68.23,68.25,68.12,68.19,424300.0,42.4776,42.4901,42.4092,42.4527,424300.0
2012-05-04 11:50:00,68.19,68.21,68.09,68.1,342900.0,42.4527,42.4652,42.3905,42.3967,342900.0
2012-05-04 12:00:00,68.09,68.26,68.07,68.25,344500.0,42.3905,42.4963,42.378,42.4901,344500.0
2012-05-04 12:10:00,68.25,68.28,68.18,68.19,192000.0,42.4901,42.5088,42.4465,42.4527,192000.0
2012-05-04 12:20:00,68.18,68.21,68.11,68.2,169100.0,42.4465,42.4652,42.4029,42.459,169100.0
2012-05-04 12:30:00,68.2,68.21,68.02,68.03,287200.0,42.459,42.4652,42.3469,42.3531,287200.0
2012-05-04 12:40:00,68.02,68.04,67.97,68.01,693900.0,42.3469,42.3594,42.3158,42.3407,693900.0
2012-05-04 12:50:00,68.01,68.1,68.01,68.09,173900.0,42.3407,42.3967,42.3407,42.3905,173900.0
2012-05-04 13:00:00,68.1,68.27,68.09,68.22,157200.0,42.3967,42.5025,42.3905,42.4714,157200.0
2012-05-04 13:10:00,68.22,68.28,68.13,68.23,130300.0,42.4714,42.5088,42.4154,42.4776,130300.0
2012-05-04 13:20:00,68.23,68.25,68.13,68.24,346600.0,42.4776,42.4901,42.4154,42.4839,346600.0
2012-05-04 13:30:00,68.23,68.39,68.22,68.39,430900.0,42.4776,42.5773,42.4714,42.5773,430900.0
2012-05-04 13:40:00,68.38,68.44,68.32,68.37,545500.0,42.571,42.6084,42.5337,42.5648,545500.0
2012-05-04 13:50:00,68.36,68.51,68.36,68.51,210500.0,42.5586,42.652,42.5586,42.652,210500.0
2012-05-04 14:00:00,68.51,68.51,68.45,68.5,362300.0,42.652,42.652,42.6146,42.6457,362300.0
2012-05-04 14:10:00,68.51,68.51,68.37,68.47,665600.0,42.652,42.652,42.5648,42.6271,665600.0
2012-05-04 14:20:00,68.46,68.47,68.34,68.37,422500.0,42.6208,42.6271,42.5461,42.5648,422500.0
2012-05-04 14:30:00,68.37,68.38,68.13,68.15,343200.0,42.5648,42.571,42.4154,42.4278,343200.0
2012-05-04 14:40:00,68.15,68.2,68.08,68.19,375700.0,42.4278,42.459,42.3843,42.4527,375700.0
2012-05-04 14:50:00,68.19,68.3,68.13,68.26,450600.0,42.4527,42.5212,42.4154,42.4963,450600.0
2012-05-04 15:00:00,68.26,68.47,68.26,68.42,311700.0,42.4963,42.6271,42.4963,42.5959,311700.0
2012-05-04 15:10:00,68.42,68.44,68.37,68.39,290700.0,42.5959,42.6084,42.5648,42.5773,290700.0
2012-05-04 15:20:00,68.39,68.41,68.33,68.36,283500.0,42.5773,42.5897,42.5399,42.5586,283500.0
2012-05-04 15:30:00,68.36,68.41,68.34,68.36,535700.0,42.5586,42.5897,42.5461,42.5586,535700.0
2012-05-04 15:40:00,68.35,68.49,68.34,68.4,834700.0,42.5524,42.6395,42.5461,42.5835,834700.0
2012-05-04 15:50:00,68.4,68.47,68.27,68.28,1452900.0,42.5835,42.6271,42.5025,42.5088,1452900.0
2012-05-07 09:30:00,67.89,68.12,67.8,68.1,875700.0,42.266,42.4092,42.2099,42.3967,875700.0
2012-05-07 09:40:00,68.1,68.23,67.81,67.81,657800.0,42.3967,42.4776,42.2162,42.2162,657800.0
2012-05-07 09:50:00,67.82,67.88,67.69,67.84,720600.0,42.2224,42.2597,42.1415,42.2348,720600.0
2012-05-07 10:00:00,67.86,68.13,67.8,67.89,714000.0,42.2473,42.4154,42.2099,42.266,714000.0
2012-05-07 10:10:00,67.89,67.92,67.7,67.85,617700.0,42.266,42.2846,42.1477,42.2411,617700.0
2012-05-07 10:20:00,67.84,67.9,67.65,67.66,257900.0,42.2348,42.2722,42.1166,42.1228,257900.0
2012-05-07 10:30:00,67.66,67.72,67.59,67.59,203400.0,42.1228,42.1601,42.0792,42.0792,203400.0
2012-05-07 10:40:00,67.59,67.63,67.5,67.57,591600.0,42.0792,42.1041,42.0232,42.0667,591600.0
2012-05-07 10:50:00,67.57,67.59,67.44,67.46,749400.0,42.0667,42.0792,41.9858,41.9983,749400.0
2012-05-07 11:00:00,67.46,67.73,67.46,67.73,702200.0,41.9983,42.1664,41.9983,42.1664,702200.0
2012-05-07 11:10:00,67.73,67.85,67.68,67.82,521500.0,42.1664,42.2411,42.1352,42.2224,521500.0
2012-05-07 11:20:00,67.81,67.88,67.79,67.81,389300.0,42.2162,42.2597,42.2037,42.2162,389300.0
2012-05-07 11:30:00,67.82,67.87,67.8,67.81,397200.0,42.2224,42.2535,42.2099,42.2162,397200.0
2012-05-07 11:40:00,67.81,67.83,67.75,67.8,238100.0,42.2162,42.2286,42.1788,42.2099,238100.0
2012-05-07 11:50:00,67.8,67.83,67.77,67.81,79500.0,42.2099,42.2286,42.1913,42.2162,79500.0
2012-05-07 12:00:00,67.81,68.15,67.81,68.14,403700.0,42.2162,42.4278,42.2162,42.4216,403700.0
2012-05-07 12:10:00,68.13,68.14,68.04,68.06,173300.0,42.4154,42.4216,42.3594,42.3718,173300.0
2012-05-07 12:20:00,68.06,68.26,68.04,68.25,193100.0,42.3718,42.4963,42.3594,42.4901,193100.0
2012-05-07 12:30:00,68.25,68.48,68.25,68.33,584100.0,42.4901,42.6333,42.4901,42.5399,584100.0
2012-05-07 12:40:00,68.32,68.48,68.3,68.48,360800.0,42.5337,42.6333,42.5212,42.6333,360800.0
2012-05-07 12:50:00,68.47,68.5,68.22,68.3,350300.0,42.6271,42.6457,42.4714,42.5212,350300.0
2012-05-07 13:00:00,68.3,68.36,68.3,68.32,70600.0,42.5212,42.5586,42.5212,42.5337,70600.0
2012-05-07 13:10:00,68.32,68.44,68.26,68.39,168900.0,42.5337,42.6084,42.4963,42.5773,168900.0
2012-05-07 13:20:00,68.4,68.53,68.34,68.34,272700.0,42.5835,42.6644,42.5461,42.5461,272700.0
2012-05-07 13:30:00,68.34,68.4,68.3,68.37,230600.0,42.5461,42.5835,42.5212,42.5648,230600.0
2012-05-07 13:40:00,68.37,68.42,68.29,68.33,120100.0,42.5648,42.5959,42.515,42.5399,120100.0
2012-05-07 13:50:00,68.33,68.36,68.21,68.24,282700.0,42.5399,42.5586,42.4652,42.4839,282700.0
2012-05-07 14:00:00,68.24,68.33,68.22,68.22,173000.0,42.4839,42.5399,42.4714,42.4714,173000.0
2012-05-07 14:10:00,68.22,68.28,68.16,68.18,267500.0,42.4714,42.5088,42.4341,42.4465,267500.0
2012-05-07 14:20:00,68.19,68.23,68.14,68.16,109500.0,42.4527,42.4776,42.4216,42.4341,109500.0
2012-05-07 14:30:00,68.17,68.18,68.13,68.17,88000.0,42.4403,42.4465,42.4154,42.4403,88000.0
2012-05-07 14:40:00,68.18,68.23,68.16,68.16,145100.0,42.4465,42.4776,42.4341,42.4341,145100.0
2012-05-07 14:50:00,68.16,68.25,68.15,68.24,266700.0,42.4341,42.4901,42.4278,42.4839,266700.0
2012-05-07 15:00:00,68.24,68.26,68.09,68.09,163600.0,42.4839,42.4963,42.3905,42.3905,163600.0
2012-05-07 15:10:00,68.09,68.19,68.08,68.17,197900.0,42.3905,42.4527,42.3843,42.4403,197900.0
2012-05-07 15:20:00,68.17,68.21,68.13,68.17,178400.0,42.4403,42.4652,42.4154,42.4403,178400.0
2012-05-07 15:30:00,68.17,68.28,68.15,68.24,226400.0,42.4403,42.5088,42.4278,42.4839,226400.0
2012-05-07 15:40:00,68.25,68.25,68.17,68.2,320600.0,42.4901,42.4901,42.4403,42.459,320600.0
2012-05-07 15:50:00,68.2,68.22,68.06,68.14,641900.0,42.459,42.4714,42.3718,42.4216,641900.0
2012-05-08 09:30:00,67.56,67.63,67.3,67.31,557000.0,42.0605,42.1041,41.8987,41.9049,557000.0
2012-05-08 09:40:00,67.3,67.47,67.27,67.43,479300.0,41.8987,42.0045,41.88,41.9796,479300.0
2012-05-08 09:50:00,67.43,67.49,67.28,67.34,528400.0,41.9796,42.0169,41.8862,41.9236,528400.0
2012-05-08 10:00:00,67.34,67.38,67.08,67.1,862300.0,41.9236,41.9485,41.7617,41.7741,862300.0
2012-05-08 10:10:00,67.1,67.1,66.88,67.06,2041500.0,41.7741,41.7741,41.6372,41.7492,2041500.0
2012-05-08 10:20:00,67.05,67.08,66.96,67.02,820300.0,41.743,41.7617,41.687,41.7243,820300.0
2012-05-08 10:30:00,67.01,67.02,66.78,66.86,1003700.0,41.7181,41.7243,41.5749,41.6247,1003700.0
2012-05-08 10:40:00,66.87,66.88,66.62,66.65,629300.0,41.631,41.6372,41.4753,41.494,629300.0
2012-05-08 10:50:00,66.64,66.7,66.58,66.68,737900.0,41.4878,41.5251,41.4504,41.5127,737900.0
2012-05-08 11:00:00,66.67,66.69,66.48,66.53,923800.0,41.5064,41.5189,41.3882,41.4193,923800.0
2012-05-08 11:10:00,66.54,66.6,66.43,66.6,670400.0,41.4255,41.4629,41.357,41.4629,670400.0
2012-05-08 11:20:00,66.59,66.81,66.59,66.76,625600.0,41.4566,41.5936,41.4566,41.5625,625600.0
2012-05-08 11:30:00,66.76,66.82,66.63,66.79,482700.0,41.5625,41.5998,41.4815,41.5811,482700.0
2012-05-08 11:40:00,66.78,66.84,66.7,66.79,419900.0,41.5749,41.6123,41.5251,41.5811,419900.0
2012-05-08 11:50:00,66.8,67.05,66.78,66.95,1130600.0,41.5874,41.743,41.5749,41.6808,1130600.0
2012-05-08 12:00:00,66.95,66.97,66.8,66.81,331200.0,41.6808,41.6932,41.5874,41.5936,331200.0
2012-05-08 12:10:00,66.81,66.87,66.73,66.75,176900.0,41.5936,41.631,41.5438,41.5562,176900.0
2012-05-08 12:20:00,66.75,66.76,66.54,66.58,319400.0,41.5562,41.5625,41.4255,41.4504,319400.0
2012-05-08 12:30:00,66.56,66.65,66.54,66.65,285600.0,41.438,41.494,41.4255,41.494,285600.0
2012-05-08 12:40:00,66.64,66.66,66.55,66.61,176300.0,41.4878,41.5002,41.4317,41.4691,176300.0
2012-05-08 12:50:00,66.6,66.62,66.54,66.57,176600.0,41.4629,41.4753,41.4255,41.4442,176600.0
2012-05-08 13:00:00,66.58,66.69,66.56,66.69,226300.0,41.4504,41.5189,41.438,41.5189,226300.0
2012-05-08 13:10:00,66.69,66.82,66.61,66.78,268700.0,41.5189,41.5998,41.4691,41.5749,268700.0
2012-05-08 13:20:00,66.79,66.79,66.67,66.76,148100.0,41.5811,41.5811,41.5064,41.5625,148100.0
2012-05-08 13:30:00,66.76,66.82,66.73,66.77,274100.0,41.5625,41.5998,41.5438,41.5687,274100.0
2012-05-08 13:40:00,66.78,66.85,66.74,66.81,185800.0,41.5749,41.6185,41.55,41.5936,185800.0
2012-05-08 13:50:00,66.81,66.81,66.67,66.78,252100.0,41.5936,41.5936,41.5064,41.5749,252100.0
2012-05-08 14:00:00,66.78,66.85,66.74,66.84,329100.0,41.5749,41.6185,41.55,41.6123,329100.0
2012-05-08 14:10:00,66.83,66.86,66.79,66.86,553700.0,41.6061,41.6247,41.5811,41.6247,553700.0
2012-05-08 14:20:00,66.86,67.02,66.85,67.02,229500.0,41.6247,41.7243,41.6185,41.7243,229500.0
2012-05-08 14:30:00,67.01,67.16,67.01,67.14,312100.0,41.7181,41.8115,41.7181,41.799,312100.0
2012-05-08 14:40:00,67.15,67.23,67.11,67.22,766800.0,41.8053,41.8551,41.7804,41.8489,766800.0
2012-05-08 14:50:00,67.22,67.41,67.22,67.34,732900.0,41.8489,41.9671,41.8489,41.9236,732900.0
2012-05-08 15:00:00,67.34,67.49,67.28,67.43,585000.0,41.9236,42.0169,41.8862,41.9796,585000.0
2012-05-08 15:10:00,67.44,67.75,67.4,67.75,810600.0,41.9858,42.1788,41.9609,42.1788,810600.0
2012-05-08 15:20:00,67.75,67.82,67.58,67.75,1045300.0,42.1788,42.2224,42.073,42.1788,1045300.0
2012-05-08 15:30:00,67.75,67.93,67.7,67.88,524400.0,42.1788,42.2909,42.1477,42.2597,524400.0
2012-05-08 15:40:00,67.89,67.97,67.71,67.75,707900.0,42.266,42.3158,42.1539,42.1788,707900.0
2012-05-08 15:50:00,67.74,68.0,67.73,67.88,1346800.0,42.1726,42.3345,42.1664,42.2597,1346800.0
2012-05-09 09:30:00,66.84,66.97,66.49,66.82,975300.0,41.6123,41.6932,41.3944,41.5998,975300.0
2012-05-09 09:40:00,66.82,66.98,66.71,66.71,498300.0,41.5998,41.6994,41.5313,41.5313,498300.0
2012-05-09 09:50:00,66.71,66.81,66.63,66.73,556600.0,41.5313,41.5936,41.4815,41.5438,556600.0
2012-05-09 10:00:00,66.73,66.97,66.62,66.72,801200.0,41.5438,41.6932,41.4753,41.5376,801200.0
2012-05-09 10:10:00,66.72,67.0,66.65,66.7,633800.0,41.5376,41.7119,41.494,41.5251,633800.0
2012-05-09 10:20:00,66.71,66.79,66.53,66.55,749300.0,41.5313,41.5811,41.4193,41.4317,749300.0
2012-05-09 10:30:00,66.57,67.08,66.54,67.07,720700.0,41.4442,41.7617,41.4255,41.7555,720700.0
2012-05-09 10:40:00,67.07,67.24,67.01,67.03,829200.0,41.7555,41.8613,41.7181,41.7306,829200.0
2012-05-09 10:50:00,67.02,67.12,66.9,66.94,597100.0,41.7243,41.7866,41.6496,41.6745,597100.0
2012-05-09 11:00:00,66.94,67.16,66.87,67.12,420600.0,41.6745,41.8115,41.631,41.7866,420600.0
2012-05-09 11:10:00,67.12,67.48,67.12,67.48,1149400.0,41.7866,42.0107,41.7866,42.0107,1149400.0
2012-05-09 11:20:00,67.47,67.64,67.4,67.46,735400.0,42.0045,42.1103,41.9609,41.9983,735400.0
2012-05-09 11:30:00,67.46,67.69,67.34,67.69,508200.0,41.9983,42.1415,41.9236,42.1415,508200.0
2012-05-09 11:40:00,67.69,67.72,67.61,67.66,369900.0,42.1415,42.1601,42.0917,42.1228,369900.0
2012-05-09 11:50:00,67.65,67.74,67.5,67.5,740800.0,42.1166,42.1726,42.0232,42.0232,740800.0
2012-05-09 12:00:00,67.5,67.53,67.4,67.41,187200.0,42.0232,42.0418,41.9609,41.9671,187200.0
2012-05-09 12:10:00,67.4,67.67,67.37,67.65,311300.0,41.9609,42.129,41.9422,42.1166,311300.0
2012-05-09 12:20:00,67.65,67.73,67.54,67.58,229700.0,42.1166,42.1664,42.0481,42.073,229700.0
2012-05-09 12:30:00,67.57,67.57,67.32,67.34,221700.0,42.0667,42.0667,41.9111,41.9236,221700.0
2012-05-09 12:40:00,67.33,67.43,67.28,67.42,370300.0,41.9173,41.9796,41.8862,41.9734,370300.0
2012-05-09 12:50:00,67.41,67.51,67.35,67.49,184800.0,41.9671,42.0294,41.9298,42.0169,184800.0
2012-05-09 13:00:00,67.48,67.69,67.48,67.55,244500.0,42.0107,42.1415,42.0107,42.0543,244500.0
2012-05-09 13:10:00,67.55,67.68,67.47,67.63,302200.0,42.0543,42.1352,42.0045,42.1041,302200.0
2012-05-09 13:20:00,67.64,67.95,67.64,67.78,530600.0,42.1103,42.3033,42.1103,42.1975,530600.0
2012-05-09 13:30:00,67.78,67.95,67.74,67.79,511200.0,42.1975,42.3033,42.1726,42.2037,511200.0
2012-05-09 13:40:00,67.8,67.94,67.78,67.81,329900.0,42.2099,42.2971,42.1975,42.2162,329900.0
2012-05-09 13:50:00,67.81,67.95,67.77,67.81,479500.0,42.2162,42.3033,42.1913,42.2162,479500.0
2012-05-09 14:00:00,67.81,67.85,67.69,67.74,277000.0,42.2162,42.2411,42.1415,42.1726,277000.0
2012-05-09 14:10:00,67.75,67.76,67.54,67.54,531200.0,42.1788,42.185,42.0481,42.0481,531200.0
2012-05-09 14:20:00,67.54,67.76,67.54,67.72,652900.0,42.0481,42.185,42.0481,42.1601,652900.0
2012-05-09 14:30:00,67.72,67.72,67.5,67.52,390300.0,42.1601,42.1601,42.0232,42.0356,390300.0
2012-05-09 14:40:00,67.52,67.65,67.47,67.47,280700.0,42.0356,42.1166,42.0045,42.0045,280700.0
2012-05-09 14:50:00,67.47,67.59,67.44,67.45,366200.0,42.0045,42.0792,41.9858,41.992,366200.0
2012-05-09 15:00:00,67.45,67.48,67.37,67.41,330100.0,41.992,42.0107,41.9422,41.9671,330100.0
2012-05-09 15:10:00,67.4,67.49,67.34,67.48,522300.0,41.9609,42.0169,41.9236,42.0107,522300.0
2012-05-09 15:20:00,67.48,67.61,67.42,67.51,553800.0,42.0107,42.0917,41.9734,42.0294,553800.0
2012-05-09 15:30:00,67.51,67.61,67.44,67.54,778000.0,42.0294,42.0917,41.9858,42.0481,778000.0
2012-05-09 15:40:00,67.55,67.65,67.52,67.59,801800.0,42.0543,42.1166,42.0356,42.0792,801800.0
2012-05-09 15:50:00,67.59,67.63,67.44,67.49,1122000.0,42.0792,42.1041,41.9858,42.0169,1122000.0
2012-05-10 09:30:00,68.22,68.45,68.19,68.26,590400.0,42.4714,42.6146,42.4527,42.4963,590400.0
2012-05-10 09:40:00,68.26,68.28,67.98,68.25,552200.0,42.4963,42.5088,42.322,42.4901,552200.0
2012-05-10 09:50:00,68.26,68.31,68.15,68.16,256600.0,42.4963,42.5274,42.4278,42.4341,256600.0
2012-05-10 10:00:00,68.15,68.41,68.15,68.39,697200.0,42.4278,42.5897,42.4278,42.5773,697200.0
2012-05-10 10:10:00,68.41,68.54,68.37,68.5,443000.0,42.5897,42.6706,42.5648,42.6457,443000.0
2012-05-10 10:20:00,68.5,68.59,68.13,68.14,488500.0,42.6457,42.7018,42.4154,42.4216,488500.0
2012-05-10 10:30:00,68.14,68.29,68.04,68.14,408300.0,42.4216,42.515,42.3594,42.4216,408300.0
2012-05-10 10:40:00,68.15,68.25,67.95,68.01,300200.0,42.4278,42.4901,42.3033,42.3407,300200.0
2012-05-10 10:50:00,68.01,68.05,67.81,67.97,415000.0,42.3407,42.3656,42.2162,42.3158,415000.0
2012-05-10 11:00:00,67.97,68.05,67.84,67.86,402500.0,42.3158,42.3656,42.2348,42.2473,402500.0
2012-05-10 11:10:00,67.87,67.99,67.82,67.94,264900.0,42.2535,42.3282,42.2224,42.2971,264900.0
2012-05-10 11:20:00,67.94,68.13,67.9,68.1,300500.0,42.2971,42.4154,42.2722,42.3967,300500.0
2012-05-10 11:30:00,68.11,68.15,67.98,68.11,221700.0,42.4029,42.4278,42.322,42.4029,221700.0
2012-05-10 11:40:00,68.12,68.14,67.93,67.99,271900.0,42.4092,42.4216,42.2909,42.3282,271900.0
2012-05-10 11:50:00,67.99,68.03,67.84,67.93,219000.0,42.3282,42.3531,42.2348,42.2909,219000.0
2012-05-10 12:00:00,67.93,67.93,67.77,67.88,311700.0,42.2909,42.2909,42.1913,42.2597,311700.0
2012-05-10 12:10:00,67.88,68.12,67.86,68.11,232600.0,42.2597,42.4092,42.2473,42.4029,232600.0
2012-05-10 12:20:00,68.11,68.15,67.97,68.1,362600.0,42.4029,42.4278,42.3158,42.3967,362600.0
2012-05-10 12:30:00,68.1,68.24,68.1,68.16,309600.0,42.3967,42.4839,42.3967,42.4341,309600.0
2012-05-10 12:40:00,68.16,68.24,68.12,68.19,163100.0,42.4341,42.4839,42.4092,42.4527,163100.0
2012-05-10 12:50:00,68.19,68.28,68.18,68.23,108100.0,42.4527,42.5088,42.4465,42.4776,108100.0
2012-05-10 13:00:00,68.24,68.26,68.15,68.24,186500.0,42.4839,42.4963,42.4278,42.4839,186500.0
2012-05-10 13:10:00,68.23,68.3,68.17,68.3,162900.0,42.4776,42.5212,42.4403,42.5212,162900.0
2012-05-10 13:20:00,68.3,68.38,68.26,68.35,179100.0,42.5212,42.571,42.4963,42.5524,179100.0
2012-05-10 13:30:00,68.36,68.5,68.36,68.36,253300.0,42.5586,42.6457,42.5586,42.5586,253300.0
2012-05-10 13:40:00,68.37,68.43,68.31,68.35,144600.0,42.5648,42.6022,42.5274,42.5524,144600.0
2012-05-10 13:50:00,68.36,68.41,68.18,68.2,244600.0,42.5586,42.5897,42.4465,42.459,244600.0
2012-05-10 14:00:00,68.2,68.23,68.13,68.15,199200.0,42.459,42.4776,42.4154,42.4278,199200.0
2012-05-10 14:10:00,68.15,68.2,68.13,68.2,203100.0,42.4278,42.459,42.4154,42.459,203100.0
2012-05-10 14:20:00,68.21,68.29,68.19,68.27,228400.0,42.4652,42.515,42.4527,42.5025,228400.0
2012-05-10 14:30:00,68.26,68.26,68.13,68.15,127600.0,42.4963,42.4963,42.4154,42.4278,127600.0
2012-05-10 14:40:00,68.14,68.18,68.09,68.09,88400.0,42.4216,42.4465,42.3905,42.3905,88400.0
2012-05-10 14:50:00,68.09,68.09,67.99,68.0,120300.0,42.3905,42.3905,42.3282,42.3345,120300.0
2012-05-10 15:00:00,68.0,68.07,67.94,67.98,181400.0,42.3345,42.378,42.2971,42.322,181400.0
2012-05-10 15:10:00,67.98,68.08,67.95,68.03,128400.0,42.322,42.3843,42.3033,42.3531,128400.0
2012-05-10 15:20:00,68.02,68.03,67.92,67.98,204100.0,42.3469,42.3531,42.2846,42.322,204100.0
2012-05-10 15:30:00,67.97,67.98,67.85,67.96,261300.0,42.3158,42.322,42.2411,42.3096,261300.0
2012-05-10 15:40:00,67.96,68.0,67.82,67.9,471900.0,42.3096,42.3345,42.2224,42.2722,471900.0
2012-05-10 15:50:00,67.9,67.9,67.7,67.89,990300.0,42.2722,42.2722,42.1477,42.266,990300.0
2012-05-11 09:30:00,67.36,67.61,67.27,67.5,324900.0,41.936,42.0917,41.88,42.0232,324900.0
2012-05-11 09:40:00,67.47,67.53,67.37,67.47,146800.0,42.0045,42.0418,41.9422,42.0045,146800.0
2012-05-11 09:50:00,67.47,67.52,67.27,67.33,300900.0,42.0045,42.0356,41.88,41.9173,300900.0
2012-05-11 10:00:00,67.34,67.72,67.34,67.55,448000.0,41.9236,42.1601,41.9236,42.0543,448000.0
2012-05-11 10:10:00,67.55,67.8,67.47,67.75,417700.0,42.0543,42.2099,42.0045,42.1788,417700.0
2012-05-11 10:20:00,67.75,67.89,67.74,67.81,288000.0,42.1788,42.266,42.1726,42.2162,288000.0
2012-05-11 10:30:00,67.81,68.21,67.81,68.18,530100.0,42.2162,42.4652,42.2162,42.4465,530100.0
2012-05-11 10:40:00,68.18,68.28,67.99,68.1,417000.0,42.4465,42.5088,42.3282,42.3967,417000.0
2012-05-11 10:50:00,68.1,68.1,67.94,68.0,245900.0,42.3967,42.3967,42.2971,42.3345,245900.0
2012-05-11 11:00:00,68.0,68.07,67.88,68.07,162000.0,42.3345,42.378,42.2597,42.378,162000.0
2012-05-11 11:10:00,68.07,68.25,68.06,68.17,245300.0,42.378,42.4901,42.3718,42.4403,245300.0
2012-05-11 11:20:00,68.17,68.3,68.14,68.22,222100.0,42.4403,42.5212,42.4216,42.4714,222100.0
2012-05-11 11:30:00,68.23,68.34,68.15,68.15,250700.0,42.4776,42.5461,42.4278,42.4278,250700.0
2012-05-11 11:40:00,68.15,68.15,68.03,68.11,205900.0,42.4278,42.4278,42.3531,42.4029,205900.0
2012-05-11 11:50:00,68.1,68.15,68.06,68.12,75700.0,42.3967,42.4278,42.3718,42.4092,75700.0
2012-05-11 12:00:00,68.11,68.17,68.06,68.14,136700.0,42.4029,42.4403,42.3718,42.4216,136700.0
2012-05-11 12:10:00,68.14,68.16,68.04,68.04,234200.0,42.4216,42.4341,42.3594,42.3594,234200.0
2012-05-11 12:20:00,68.05,68.14,68.05,68.05,69700.0,42.3656,42.4216,42.3656,42.3656,69700.0
2012-05-11 12:30:00,68.04,68.05,68.0,68.01,126500.0,42.3594,42.3656,42.3345,42.3407,126500.0
2012-05-11 12:40:00,68.01,68.06,68.0,68.06,82800.0,42.3407,42.3718,42.3345,42.3718,82800.0
2012-05-11 12:50:00,68.07,68.07,67.94,68.03,111700.0,42.378,42.378,42.2971,42.3531,111700.0
2012-05-11 13:00:00,68.02,68.02,67.82,67.84,167200.0,42.3469,42.3469,42.2224,42.2348,167200.0
2012-05-11 13:10:00,67.84,67.93,67.82,67.89,154900.0,42.2348,42.2909,42.2224,42.266,154900.0
2012-05-11 13:20:00,67.89,67.89,67.72,67.79,404000.0,42.266,42.266,42.1601,42.2037,404000.0
2012-05-11 13:30:00,67.79,67.92,67.79,67.81,227800.0,42.2037,42.2846,42.2037,42.2162,227800.0
2012-05-11 13:40:00,67.81,67.83,67.73,67.76,150200.0,42.2162,42.2286,42.1664,42.185,150200.0
2012-05-11 13:50:00,67.76,67.84,67.75,67.8,129800.0,42.185,42.2348,42.1788,42.2099,129800.0
2012-05-11 14:00:00,67.8,67.81,67.66,67.7,105600.0,42.2099,42.2162,42.1228,42.1477,105600.0
2012-05-11 14:10:00,67.7,67.82,67.69,67.79,144100.0,42.1477,42.2224,42.1415,42.2037,144100.0
2012-05-11 14:20:00,67.79,67.79,67.72,67.73,109400.0,42.2037,42.2037,42.1601,42.1664,109400.0
2012-05-11 14:30:00,67.71,67.73,67.62,67.64,139100.0,42.1539,42.1664,42.0979,42.1103,139100.0
2012-05-11 14:40:00,67.64,67.7,67.59,67.62,191000.0,42.1103,42.1477,42.0792,42.0979,191000.0
2012-05-11 14:50:00,67.62,67.65,67.56,67.61,210500.0,42.0979,42.1166,42.0605,42.0917,210500.0
2012-05-11 15:00:00,67.61,67.67,67.5,67.56,254400.0,42.0917,42.129,42.0232,42.0605,254400.0
2012-05-11 15:10:00,67.55,67.62,67.46,67.54,323000.0,42.0543,42.0979,41.9983,42.0481,323000.0
2012-05-11 15:20:00,67.54,67.65,67.45,67.61,312400.0,42.0481,42.1166,41.992,42.0917,312400.0
2012-05-11 15:30:00,67.61,67.63,67.39,67.45,261100.0,42.0917,42.1041,41.9547,41.992,261100.0
2012-05-11 15:40:00,67.45,67.45,67.22,67.34,596800.0,41.992,41.992,41.8489,41.9236,596800.0
2012-05-11 15:50:00,67.33,67.37,67.22,67.31,1051100.0,41.9173,41.9422,41.8489,41.9049,1051100.0
2012-05-14 09:30:00,66.5,66.59,66.31,66.39,413600.0,41.4006,41.4566,41.2823,41.3321,413600.0
2012-05-14 09:40:00,66.37,66.38,66.16,66.25,836500.0,41.3197,41.3259,41.1889,41.245,836500.0
2012-05-14 09:50:00,66.26,66.48,66.26,66.38,376700.0,41.2512,41.3882,41.2512,41.3259,376700.0
2012-05-14 10:00:00,66.38,66.39,66.2,66.24,531600.0,41.3259,41.3321,41.2138,41.2387,531600.0
2012-05-14 10:10:00,66.25,66.3,66.08,66.26,520800.0,41.245,41.2761,41.1391,41.2512,520800.0
2012-05-14 10:20:00,66.25,66.44,66.19,66.38,356700.0,41.245,41.3633,41.2076,41.3259,356700.0
2012-05-14 10:30:00,66.38,66.56,66.35,66.45,301300.0,41.3259,41.438,41.3072,41.3695,301300.0
2012-05-14 10:40:00,66.45,66.47,66.24,66.34,229500.0,41.3695,41.3819,41.2387,41.301,229500.0
2012-05-14 10:50:00,66.35,66.47,66.25,66.26,435900.0,41.3072,41.3819,41.245,41.2512,435900.0
2012-05-14 11:00:00,66.26,66.38,66.21,66.23,320400.0,41.2512,41.3259,41.2201,41.2325,320400.0
2012-05-14 11:10:00,66.24,66.32,66.17,66.25,237800.0,41.2387,41.2885,41.1952,41.245,237800.0
2012-05-14 11:20:00,66.26,66.52,66.25,66.42,392700.0,41.2512,41.4131,41.245,41.3508,392700.0
2012-05-14 11:30:00,66.42,66.51,66.42,66.48,178500.0,41.3508,41.4068,41.3508,41.3882,178500.0
2012-05-14 11:40:00,66.49,66.49,66.37,66.41,260100.0,41.3944,41.3944,41.3197,41.3446,260100.0
2012-05-14 11:50:00,66.4,66.43,66.37,66.4,210200.0,41.3383,41.357,41.3197,41.3383,210200.0
2012-05-14 12:00:00,66.41,66.5,66.38,66.44,87100.0,41.3446,41.4006,41.3259,41.3633,87100.0
2012-05-14 12:10:00,66.44,66.49,66.4,66.48,195200.0,41.3633,41.3944,41.3383,41.3882,195200.0
2012-05-14 12:20:00,66.47,66.52,66.45,66.47,114400.0,41.3819,41.4131,41.3695,41.3819,114400.0
2012-05-14 12:30:00,66.47,66.5,66.4,66.41,293600.0,41.3819,41.4006,41.3383,41.3446,293600.0
2012-05-14 12:40:00,66.41,66.5,66.39,66.45,118600.0,41.3446,41.4006,41.3321,41.3695,118600.0
2012-05-14 12:50:00,66.45,66.48,66.42,66.45,119800.0,41.3695,41.3882,41.3508,41.3695,119800.0
2012-05-14 13:00:00,66.45,66.5,66.44,66.45,181300.0,41.3695,41.4006,41.3633,41.3695,181300.0
2012-05-14 13:10:00,66.45,66.48,66.32,66.35,269600.0,41.3695,41.3882,41.2885,41.3072,269600.0
2012-05-14 13:20:00,66.35,66.4,66.33,66.36,101500.0,41.3072,41.3383,41.2948,41.3134,101500.0
2012-05-14 13:30:00,66.36,66.53,66.35,66.52,122600.0,41.3134,41.4193,41.3072,41.4131,122600.0
2012-05-14 13:40:00,66.52,66.54,66.44,66.47,114200.0,41.4131,41.4255,41.3633,41.3819,114200.0
2012-05-14 13:50:00,66.46,66.62,66.46,66.49,254800.0,41.3757,41.4753,41.3757,41.3944,254800.0
2012-05-14 14:00:00,66.48,66.59,66.48,66.57,179800.0,41.3882,41.4566,41.3882,41.4442,179800.0
2012-05-14 14:10:00,66.56,66.58,66.46,66.48,192100.0,41.438,41.4504,41.3757,41.3882,192100.0
2012-05-14 14:20:00,66.47,66.59,66.47,66.54,201700.0,41.3819,41.4566,41.3819,41.4255,201700.0
2012-05-14 14:30:00,66.54,66.56,66.48,66.51,220700.0,41.4255,41.438,41.3882,41.4068,220700.0
2012-05-14 14:40:00,66.51,66.54,66.42,66.44,247100.0,41.4068,41.4255,41.3508,41.3633,247100.0
2012-05-14 14:50:00,66.45,66.49,66.34,66.38,262600.0,41.3695,41.3944,41.301,41.3259,262600.0
2012-05-14 15:00:00,66.38,66.38,66.23,66.37,386600.0,41.3259,41.3259,41.2325,41.3197,386600.0
2012-05-14 15:10:00,66.37,66.46,66.31,66.31,284700.0,41.3197,41.3757,41.2823,41.2823,284700.0
2012-05-14 15:20:00,66.3,66.35,66.26,66.32,329900.0,41.2761,41.3072,41.2512,41.2885,329900.0
2012-05-14 15:30:00,66.32,66.37,66.22,66.23,508900.0,41.2885,41.3197,41.2263,41.2325,508900.0
2012-05-14 15:40:00,66.23,66.3,66.16,66.18,859500.0,41.2325,41.2761,41.1889,41.2014,859500.0
2012-05-14 15:50:00,66.18,66.26,66.18,66.23,1114800.0,41.2014,41.2512,41.2014,41.2325,1114800.0
2012-05-15 09:30:00,66.26,66.46,66.12,66.17,434100.0,41.2512,41.3757,41.164,41.1952,434100.0
2012-05-15 09:40:00,66.17,66.23,65.87,66.13,485300.0,41.1952,41.2325,41.0084,41.1703,485300.0
2012-05-15 09:50:00,66.12,66.51,66.1,66.19,508800.0,41.164,41.4068,41.1516,41.2076,508800.0
2012-05-15 10:00:00,66.2,66.33,66.12,66.2,412400.0,41.2138,41.2948,41.164,41.2138,412400.0
2012-05-15 10:10:00,66.19,66.25,66.02,66.11,216500.0,41.2076,41.245,41.1018,41.1578,216500.0
2012-05-15 10:20:00,66.11,66.34,66.11,66.23,315800.0,41.1578,41.301,41.1578,41.2325,315800.0
2012-05-15 10:30:00,66.23,66.23,66.05,66.1,267500.0,41.2325,41.2325,41.1205,41.1516,267500.0
2012-05-15 10:40:00,66.1,66.18,65.97,65.99,265600.0,41.1516,41.2014,41.0706,41.0831,265600.0
2012-05-15 10:50:00,65.99,66.02,65.81,65.82,231300.0,41.0831,41.1018,40.971,40.9773,231300.0
2012-05-15 11:00:00,65.82,65.82,65.6,65.65,393500.0,40.9773,40.9773,40.8403,40.8714,393500.0
2012-05-15 11:10:00,65.64,65.67,65.51,65.66,221700.0,40.8652,40.8839,40.7843,40.8776,221700.0
2012-05-15 11:20:00,65.67,65.82,65.64,65.77,256600.0,40.8839,40.9773,40.8652,40.9461,256600.0
2012-05-15 11:30:00,65.76,66.05,65.75,66.04,277600.0,40.9399,41.1205,40.9337,41.1142,277600.0
2012-05-15 11:40:00,66.04,66.05,65.86,66.03,401700.0,41.1142,41.1205,41.0022,41.108,401700.0
2012-05-15 11:50:00,66.03,66.05,65.91,65.95,195700.0,41.108,41.1205,41.0333,41.0582,195700.0
2012-05-15 12:00:00,65.95,66.0,65.86,65.98,295300.0,41.0582,41.0893,41.0022,41.0769,295300.0
2012-05-15 12:10:00,65.97,65.97,65.84,65.87,199200.0,41.0706,41.0706,40.9897,41.0084,199200.0
2012-05-15 12:20:00,65.88,65.92,65.81,65.87,199400.0,41.0146,41.0395,40.971,41.0084,199400.0
2012-05-15 12:30:00,65.87,65.88,65.79,65.83,180700.0,41.0084,41.0146,40.9586,40.9835,180700.0
2012-05-15 12:40:00,65.84,65.89,65.78,65.79,160600.0,40.9897,41.0208,40.9524,40.9586,160600.0
2012-05-15 12:50:00,65.8,65.8,65.65,65.69,268600.0,40.9648,40.9648,40.8714,40.8963,268600.0
2012-05-15 13:00:00,65.69,65.72,65.65,65.68,160300.0,40.8963,40.915,40.8714,40.8901,160300.0
2012-05-15 13:10:00,65.67,65.74,65.62,65.63,228400.0,40.8839,40.9275,40.8527,40.859,228400.0
2012-05-15 13:20:00,65.62,65.77,65.62,65.67,332700.0,40.8527,40.9461,40.8527,40.8839,332700.0
2012-05-15 13:30:00,65.66,65.66,65.52,65.54,647300.0,40.8776,40.8776,40.7905,40.8029,647300.0
2012-05-15 13:40:00,65.54,65.57,65.46,65.5,530800.0,40.8029,40.8216,40.7531,40.778,530800.0
2012-05-15 13:50:00,65.5,65.55,65.37,65.41,449600.0,40.778,40.8092,40.6971,40.722,449600.0
2012-05-15 14:00:00,65.41,65.58,65.38,65.45,610700.0,40.722,40.8278,40.7033,40.7469,610700.0
2012-05-15 14:10:00,65.45,65.61,65.45,65.52,366500.0,40.7469,40.8465,40.7469,40.7905,366500.0
2012-05-15 14:20:00,65.53,65.6,65.51,65.57,425500.0,40.7967,40.8403,40.7843,40.8216,425500.0
2012-05-15 14:30:00,65.57,65.62,65.5,65.51,240500.0,40.8216,40.8527,40.778,40.7843,240500.0
2012-05-15 14:40:00,65.51,65.51,65.39,65.41,300800.0,40.7843,40.7843,40.7096,40.722,300800.0
2012-05-15 14:50:00,65.41,65.41,65.31,65.32,325300.0,40.722,40.722,40.6598,40.666,325300.0
2012-05-15 15:00:00,65.32,65.32,65.1,65.14,457300.0,40.666,40.666,40.529,40.5539,457300.0
2012-05-15 15:10:00,65.15,65.16,64.97,65.12,941900.0,40.5601,40.5664,40.4481,40.5415,941900.0
2012-05-15 15:20:00,65.13,65.15,64.92,64.94,744600.0,40.5477,40.5601,40.417,40.4294,744600.0
2012-05-15 15:30:00,64.94,65.09,64.93,65.05,694200.0,40.4294,40.5228,40.4232,40.4979,694200.0
2012-05-15 15:40:00,65.05,65.26,65.05,65.13,1010300.0,40.4979,40.6286,40.4979,40.5477,1010300.0
2012-05-15 15:50:00,65.12,65.21,65.03,65.11,1605100.0,40.5415,40.5975,40.4854,40.5352,1605100.0
2012-05-16 09:30:00,65.28,65.63,65.13,65.27,541500.0,40.6411,40.859,40.5477,40.6348,541500.0
2012-05-16 09:40:00,65.28,65.7,65.21,65.7,405300.0,40.6411,40.9026,40.5975,40.9026,405300.0
2012-05-16 09:50:00,65.7,66.03,65.67,66.01,1133100.0,40.9026,41.108,40.8839,41.0955,1133100.0
2012-05-16 10:00:00,66.01,66.21,65.86,66.01,629800.0,41.0955,41.2201,41.0022,41.0955,629800.0
2012-05-16 10:10:00,66.0,66.21,65.92,66.19,237400.0,41.0893,41.2201,41.0395,41.2076,237400.0
2012-05-16 10:20:00,66.2,66.31,65.94,65.96,440700.0,41.2138,41.2823,41.052,41.0644,440700.0
2012-05-16 10:30:00,65.96,66.2,65.96,65.99,426600.0,41.0644,41.2138,41.0644,41.0831,426600.0
2012-05-16 10:40:00,66.0,66.17,65.97,66.0,172000.0,41.0893,41.1952,41.0706,41.0893,172000.0
2012-05-16 10:50:00,65.99,66.02,65.72,65.78,472700.0,41.0831,41.1018,40.915,40.9524,472700.0
2012-05-16 11:00:00,65.79,65.89,65.45,65.61,1065100.0,40.9586,41.0208,40.7469,40.8465,1065100.0
2012-05-16 11:10:00,65.61,65.79,65.47,65.55,714800.0,40.8465,40.9586,40.7594,40.8092,714800.0
2012-05-16 11:20:00,65.55,65.6,65.37,65.52,482400.0,40.8092,40.8403,40.6971,40.7905,482400.0
2012-05-16 11:30:00,65.5,65.67,65.47,65.56,333300.0,40.778,40.8839,40.7594,40.8154,333300.0
2012-05-16 11:40:00,65.55,65.57,65.38,65.43,351800.0,40.8092,40.8216,40.7033,40.7345,351800.0
2012-05-16 11:50:00,65.42,65.59,65.38,65.58,212900.0,40.7282,40.8341,40.7033,40.8278,212900.0
2012-05-16 12:00:00,65.58,65.58,65.31,65.35,239900.0,40.8278,40.8278,40.6598,40.6847,239900.0
2012-05-16 12:10:00,65.35,65.39,65.25,65.26,128200.0,40.6847,40.7096,40.6224,40.6286,128200.0
2012-05-16 12:20:00,65.26,65.27,65.11,65.26,257800.0,40.6286,40.6348,40.5352,40.6286,257800.0
2012-05-16 12:30:00,65.26,65.38,65.23,65.31,195500.0,40.6286,40.7033,40.6099,40.6598,195500.0
2012-05-16 12:40:00,65.31,65.4,65.22,65.29,189900.0,40.6598,40.7158,40.6037,40.6473,189900.0
2012-05-16 12:50:00,65.29,65.35,65.22,65.25,208200.0,40.6473,40.6847,40.6037,40.6224,208200.0
2012-05-16 13:00:00,65.25,65.26,65.15,65.17,131800.0,40.6224,40.6286,40.5601,40.5726,131800.0
2012-05-16 13:10:00,65.17,65.24,65.09,65.21,192800.0,40.5726,40.6162,40.5228,40.5975,192800.0
2012-05-16 13:20:00,65.2,65.21,65.07,65.12,113500.0,40.5913,40.5975,40.5103,40.5415,113500.0
2012-05-16 13:30:00,65.11,65.11,64.95,65.04,244600.0,40.5352,40.5352,40.4356,40.4917,244600.0
2012-05-16 13:40:00,65.04,65.11,64.93,65.08,305800.0,40.4917,40.5352,40.4232,40.5166,305800.0
2012-05-16 13:50:00,65.06,65.2,65.0,65.19,139800.0,40.5041,40.5913,40.4668,40.585,139800.0
2012-05-16 14:00:00,65.21,65.42,65.05,65.12,638200.0,40.5975,40.7282,40.4979,40.5415,638200.0
2012-05-16 14:10:00,65.11,65.15,64.85,65.0,858000.0,40.5352,40.5601,40.3734,40.4668,858000.0
2012-05-16 14:20:00,64.99,65.04,64.87,64.91,356500.0,40.4605,40.4917,40.3858,40.4107,356500.0
2012-05-16 14:30:00,64.9,65.06,64.87,64.93,508000.0,40.4045,40.5041,40.3858,40.4232,508000.0
2012-05-16 14:40:00,64.92,65.23,64.88,65.19,406900.0,40.417,40.6099,40.392,40.585,406900.0
2012-05-16 14:50:00,65.2,65.42,65.2,65.3,342300.0,40.5913,40.7282,40.5913,40.6535,342300.0
2012-05-16 15:00:00,65.31,65.34,65.12,65.12,313700.0,40.6598,40.6784,40.5415,40.5415,313700.0
2012-05-16 15:10:00,65.1,65.13,64.98,65.04,227000.0,40.529,40.5477,40.4543,40.4917,227000.0
2012-05-16 15:20:00,65.04,65.05,64.87,64.87,313600.0,40.4917,40.4979,40.3858,40.3858,313600.0
2012-05-16 15:30:00,64.88,65.05,64.84,64.97,474300.0,40.392,40.4979,40.3671,40.4481,474300.0
2012-05-16 15:40:00,64.96,64.97,64.85,64.87,458300.0,40.4419,40.4481,40.3734,40.3858,458300.0
2012-05-16 15:50:00,64.86,64.92,64.78,64.81,1002900.0,40.3796,40.417,40.3298,40.3485,1002900.0
2012-05-17 09:30:00,64.86,65.13,64.77,65.03,600000.0,40.3796,40.5477,40.3236,40.4854,600000.0
2012-05-17 09:40:00,65.03,65.11,64.8,64.84,470100.0,40.4854,40.5352,40.3422,40.3671,470100.0
2012-05-17 09:50:00,64.83,64.91,64.63,64.72,807900.0,40.3609,40.4107,40.2364,40.2924,807900.0
2012-05-17 10:00:00,64.73,64.99,64.33,64.99,1461400.0,40.2987,40.4605,40.0496,40.4605,1461400.0
2012-05-17 10:10:00,65.01,65.41,64.86,65.19,1300900.0,40.473,40.722,40.3796,40.585,1300900.0
2012-05-17 10:20:00,65.19,65.24,64.8,65.01,516900.0,40.585,40.6162,40.3422,40.473,516900.0
2012-05-17 10:30:00,65.01,65.02,64.74,64.96,663300.0,40.473,40.4792,40.3049,40.4419,663300.0
2012-05-17 10:40:00,64.96,65.14,64.85,64.93,468900.0,40.4419,40.5539,40.3734,40.4232,468900.0
2012-05-17 10:50:00,64.93,65.06,64.82,65.03,501400.0,40.4232,40.5041,40.3547,40.4854,501400.0
2012-05-17 11:00:00,65.03,65.15,64.94,65.0,447400.0,40.4854,40.5601,40.4294,40.4668,447400.0
2012-05-17 11:10:00,65.01,65.01,64.83,64.95,415100.0,40.473,40.473,40.3609,40.4356,415100.0
2012-05-17 11:20:00,64.94,64.95,64.81,64.92,248800.0,40.4294,40.4356,40.3485,40.417,248800.0
2012-05-17 11:30:00,64.92,64.96,64.7,64.83,500900.0,40.417,40.4419,40.28,40.3609,500900.0
2012-05-17 11:40:00,64.83,64.98,64.75,64.96,330200.0,40.3609,40.4543,40.3111,40.4419,330200.0
2012-05-17 11:50:00,64.96,64.97,64.8,64.93,277500.0,40.4419,40.4481,40.3422,40.4232,277500.0
2012-05-17 12:00:00,64.94,64.94,64.49,64.62,556400.0,40.4294,40.4294,40.1492,40.2302,556400.0
2012-05-17 12:10:00,64.61,64.68,64.48,64.63,452300.0,40.224,40.2675,40.143,40.2364,452300.0
2012-05-17 12:20:00,64.66,64.76,64.57,64.62,354500.0,40.2551,40.3173,40.1991,40.2302,354500.0
2012-05-17 12:30:00,64.62,64.75,64.53,64.74,189500.0,40.2302,40.3111,40.1742,40.3049,189500.0
2012-05-17 12:40:00,64.75,64.89,64.72,64.76,220400.0,40.3111,40.3983,40.2924,40.3173,220400.0
2012-05-17 12:50:00,64.75,64.76,64.59,64.7,340400.0,40.3111,40.3173,40.2115,40.28,340400.0
2012-05-17 13:00:00,64.71,65.08,64.71,64.97,718300.0,40.2862,40.5166,40.2862,40.4481,718300.0
2012-05-17 13:10:00,64.96,65.06,64.79,64.93,641600.0,40.4419,40.5041,40.336,40.4232,641600.0
2012-05-17 13:20:00,64.94,65.0,64.9,64.92,158600.0,40.4294,40.4668,40.4045,40.417,158600.0
2012-05-17 13:30:00,64.91,64.92,64.75,64.84,193700.0,40.4107,40.417,40.3111,40.3671,193700.0
2012-05-17 13:40:00,64.85,64.88,64.77,64.81,148300.0,40.3734,40.392,40.3236,40.3485,148300.0
2012-05-17 13:50:00,64.81,65.06,64.81,65.02,235800.0,40.3485,40.5041,40.3485,40.4792,235800.0
2012-05-17 14:00:00,64.99,64.99,64.84,64.92,232500.0,40.4605,40.4605,40.3671,40.417,232500.0
2012-05-17 14:10:00,64.92,64.94,64.83,64.86,185600.0,40.417,40.4294,40.3609,40.3796,185600.0
2012-05-17 14:20:00,64.85,65.06,64.83,64.89,530100.0,40.3734,40.5041,40.3609,40.3983,530100.0
2012-05-17 14:30:00,64.88,64.93,64.74,64.76,227400.0,40.392,40.4232,40.3049,40.3173,227400.0
2012-05-17 14:40:00,64.75,64.85,64.74,64.8,248400.0,40.3111,40.3734,40.3049,40.3422,248400.0
2012-05-17 14:50:00,64.79,64.85,64.73,64.81,268200.0,40.336,40.3734,40.2987,40.3485,268200.0
2012-05-17 15:00:00,64.8,64.87,64.67,64.71,371800.0,40.3422,40.3858,40.2613,40.2862,371800.0
2012-05-17 15:10:00,64.71,64.79,64.68,64.77,382300.0,40.2862,40.336,40.2675,40.3236,382300.0
2012-05-17 15:20:00,64.77,64.78,64.64,64.7,339200.0,40.3236,40.3298,40.2426,40.28,339200.0
2012-05-17 15:30:00,64.7,64.7,64.44,64.46,787000.0,40.28,40.28,40.1181,40.1306,787000.0
2012-05-17 15:40:00,64.47,64.49,64.35,64.46,639200.0,40.1368,40.1492,40.0621,40.1306,639200.0
2012-05-17 15:50:00,64.45,64.52,64.34,64.35,1096000.0,40.1243,40.1679,40.0559,40.0621,1096000.0
2012-05-18 09:30:00,64.8,64.97,64.69,64.81,390800.0,40.3422,40.4481,40.2738,40.3485,390800.0
2012-05-18 09:40:00,64.81,64.9,64.65,64.81,533300.0,40.3485,40.4045,40.2489,40.3485,533300.0
2012-05-18 09:50:00,64.82,64.96,64.64,64.64,555500.0,40.3547,40.4419,40.2426,40.2426,555500.0
2012-05-18 10:00:00,64.64,64.66,64.43,64.45,463900.0,40.2426,40.2551,40.1119,40.1243,463900.0
2012-05-18 10:10:00,64.45,64.68,64.41,64.53,313000.0,40.1243,40.2675,40.0994,40.1742,313000.0
2012-05-18 10:20:00,64.53,64.61,64.47,64.53,392200.0,40.1742,40.224,40.1368,40.1742,392200.0
2012-05-18 10:30:00,64.53,64.77,64.44,64.77,319000.0,40.1742,40.3236,40.1181,40.3236,319000.0
2012-05-18 10:40:00,64.77,64.99,64.63,64.97,749000.0,40.3236,40.4605,40.2364,40.4481,749000.0
2012-05-18 10:50:00,64.98,65.16,64.93,65.02,766700.0,40.4543,40.5664,40.4232,40.4792,766700.0
2012-05-18 11:00:00,65.02,65.11,64.87,64.9,570300.0,40.4792,40.5352,40.3858,40.4045,570300.0
2012-05-18 11:10:00,64.9,64.96,64.77,64.86,351200.0,40.4045,40.4419,40.3236,40.3796,351200.0
2012-05-18 11:20:00,64.86,64.89,64.74,64.74,244300.0,40.3796,40.3983,40.3049,40.3049,244300.0
2012-05-18 11:30:00,64.74,64.84,64.54,64.69,532000.0,40.3049,40.3671,40.1804,40.2738,532000.0
2012-05-18 11:40:00,64.69,64.76,64.52,64.55,329100.0,40.2738,40.3173,40.1679,40.1866,329100.0
2012-05-18 11:50:00,64.55,64.55,64.37,64.48,488900.0,40.1866,40.1866,40.0745,40.143,488900.0
2012-05-18 12:00:00,64.5,64.57,64.46,64.53,822400.0,40.1555,40.1991,40.1306,40.1742,822400.0
2012-05-18 12:10:00,64.54,64.56,64.39,64.56,553600.0,40.1804,40.1928,40.087,40.1928,553600.0
2012-05-18 12:20:00,64.56,64.63,64.49,64.61,225000.0,40.1928,40.2364,40.1492,40.224,225000.0
2012-05-18 12:30:00,64.62,64.7,64.55,64.7,310200.0,40.2302,40.28,40.1866,40.28,310200.0
2012-05-18 12:40:00,64.7,64.76,64.58,64.63,290400.0,40.28,40.3173,40.2053,40.2364,290400.0
2012-05-18 12:50:00,64.63,64.67,64.53,64.59,177200.0,40.2364,40.2613,40.1742,40.2115,177200.0
2012-05-18 13:00:00,64.59,64.6,64.46,64.52,104700.0,40.2115,40.2177,40.1306,40.1679,104700.0
2012-05-18 13:10:00,64.53,64.7,64.53,64.62,137100.0,40.1742,40.28,40.1742,40.2302,137100.0
2012-05-18 13:20:00,64.62,64.64,64.53,64.57,60900.0,40.2302,40.2426,40.1742,40.1991,60900.0
2012-05-18 13:30:00,64.58,64.58,64.42,64.42,227800.0,40.2053,40.2053,40.1057,40.1057,227800.0
2012-05-18 13:40:00,64.42,64.48,64.37,64.43,125700.0,40.1057,40.143,40.0745,40.1119,125700.0
2012-05-18 13:50:00,64.44,64.45,64.33,64.34,209900.0,40.1181,40.1243,40.0496,40.0559,209900.0
2012-05-18 14:00:00,64.34,64.35,64.19,64.23,131000.0,40.0559,40.0621,39.9625,39.9874,131000.0
2012-05-18 14:10:00,64.24,64.34,64.18,64.19,211900.0,39.9936,40.0559,39.9563,39.9625,211900.0
2012-05-18 14:20:00,64.19,64.27,64.12,64.26,268000.0,39.9625,40.0123,39.9189,40.0061,268000.0
2012-05-18 14:30:00,64.25,64.26,64.11,64.17,271500.0,39.9998,40.0061,39.9127,39.95,271500.0
2012-05-18 14:40:00,64.16,64.17,64.02,64.03,239100.0,39.9438,39.95,39.8566,39.8629,239100.0
2012-05-18 14:50:00,64.04,64.16,63.96,63.97,333700.0,39.8691,39.9438,39.8193,39.8255,333700.0
2012-05-18 15:00:00,63.97,64.13,63.87,64.12,453400.0,39.8255,39.9251,39.7633,39.9189,453400.0
2012-05-18 15:10:00,64.12,64.2,64.01,64.11,407000.0,39.9189,39.9687,39.8504,39.9127,407000.0
2012-05-18 15:20:00,64.1,64.1,63.89,63.91,382600.0,39.9064,39.9064,39.7757,39.7882,382600.0
2012-05-18 15:30:00,63.91,63.93,63.78,63.82,727200.0,39.7882,39.8006,39.7072,39.7321,727200.0
2012-05-18 15:40:00,63.83,63.86,63.67,63.75,448900.0,39.7384,39.757,39.6387,39.6885,448900.0
2012-05-18 15:50:00,63.75,63.94,63.68,63.9,2255400.0,39.6885,39.8068,39.645,39.7819,2255400.0
2012-05-21 09:30:00,64.04,64.62,63.99,64.59,607100.0,39.8691,40.2302,39.838,40.2115,607100.0
2012-05-21 09:40:00,64.58,64.6,64.26,64.46,665500.0,40.2053,40.2177,40.0061,40.1306,665500.0
2012-05-21 09:50:00,64.46,64.47,64.24,64.37,352700.0,40.1306,40.1368,39.9936,40.0745,352700.0
2012-05-21 10:00:00,64.36,64.4,64.11,64.32,388500.0,40.0683,40.0932,39.9127,40.0434,388500.0
2012-05-21 10:10:00,64.32,64.5,64.07,64.43,550400.0,40.0434,40.1555,39.8878,40.1119,550400.0
2012-05-21 10:20:00,64.43,64.59,64.31,64.56,385500.0,40.1119,40.2115,40.0372,40.1928,385500.0
2012-05-21 10:30:00,64.56,64.7,64.46,64.5,735300.0,40.1928,40.28,40.1306,40.1555,735300.0
2012-05-21 10:40:00,64.5,64.71,64.47,64.65,261800.0,40.1555,40.2862,40.1368,40.2489,261800.0
2012-05-21 10:50:00,64.65,64.81,64.64,64.7,332900.0,40.2489,40.3485,40.2426,40.28,332900.0
2012-05-21 11:00:00,64.69,64.89,64.69,64.83,391700.0,40.2738,40.3983,40.2738,40.3609,391700.0
2012-05-21 11:10:00,64.83,65.05,64.81,64.95,582900.0,40.3609,40.4979,40.3485,40.4356,582900.0
2012-05-21 11:20:00,64.96,65.02,64.88,64.97,325800.0,40.4419,40.4792,40.392,40.4481,325800.0
2012-05-21 11:30:00,64.97,64.98,64.84,64.87,282400.0,40.4481,40.4543,40.3671,40.3858,282400.0
2012-05-21 11:40:00,64.86,64.95,64.84,64.94,77400.0,40.3796,40.4356,40.3671,40.4294,77400.0
2012-05-21 11:50:00,64.95,64.99,64.89,64.89,115000.0,40.4356,40.4605,40.3983,40.3983,115000.0
2012-05-21 12:00:00,64.89,65.02,64.84,64.9,224100.0,40.3983,40.4792,40.3671,40.4045,224100.0
2012-05-21 12:10:00,64.92,65.02,64.9,65.01,191600.0,40.417,40.4792,40.4045,40.473,191600.0
2012-05-21 12:20:00,65.01,65.01,64.9,64.98,141600.0,40.473,40.473,40.4045,40.4543,141600.0
2012-05-21 12:30:00,64.99,64.99,64.88,64.96,78300.0,40.4605,40.4605,40.392,40.4419,78300.0
2012-05-21 12:40:00,64.96,64.96,64.85,64.88,89600.0,40.4419,40.4419,40.3734,40.392,89600.0
2012-05-21 12:50:00,64.89,64.92,64.85,64.91,105800.0,40.3983,40.417,40.3734,40.4107,105800.0
2012-05-21 13:00:00,64.92,65.02,64.88,65.0,254000.0,40.417,40.4792,40.392,40.4668,254000.0
2012-05-21 13:10:00,65.0,65.04,64.9,65.0,135100.0,40.4668,40.4917,40.4045,40.4668,135100.0
2012-05-21 13:20:00,64.98,65.12,64.98,65.1,237300.0,40.4543,40.5415,40.4543,40.529,237300.0
2012-05-21 13:30:00,65.1,65.19,65.1,65.17,169100.0,40.529,40.585,40.529,40.5726,169100.0
2012-05-21 13:40:00,65.16,65.24,65.16,65.19,121800.0,40.5664,40.6162,40.5664,40.585,121800.0
2012-05-21 13:50:00,65.2,65.21,65.1,65.15,176400.0,40.5913,40.5975,40.529,40.5601,176400.0
2012-05-21 14:00:00,65.16,65.16,64.97,64.98,205900.0,40.5664,40.5664,40.4481,40.4543,205900.0
2012-05-21 14:10:00,64.99,65.1,64.95,65.1,204700.0,40.4605,40.529,40.4356,40.529,204700.0
2012-05-21 14:20:00,65.11,65.19,64.95,64.95,211200.0,40.5352,40.585,40.4356,40.4356,211200.0
2012-05-21 14:30:00,64.96,65.04,64.94,64.98,112500.0,40.4419,40.4917,40.4294,40.4543,112500.0
2012-05-21 14:40:00,64.97,65.08,64.97,65.06,95500.0,40.4481,40.5166,40.4481,40.5041,95500.0
2012-05-21 14:50:00,65.06,65.21,65.05,65.14,213200.0,40.5041,40.5975,40.4979,40.5539,213200.0
2012-05-21 15:00:00,65.13,65.27,65.13,65.26,425600.0,40.5477,40.6348,40.5477,40.6286,425600.0
2012-05-21 15:10:00,65.26,65.39,65.23,65.35,433700.0,40.6286,40.7096,40.6099,40.6847,433700.0
2012-05-21 15:20:00,65.35,65.46,65.34,65.37,355100.0,40.6847,40.7531,40.6784,40.6971,355100.0
2012-05-21 15:30:00,65.37,65.41,65.27,65.4,477400.0,40.6971,40.722,40.6348,40.7158,477400.0
2012-05-21 15:40:00,65.4,65.45,65.33,65.45,551300.0,40.7158,40.7469,40.6722,40.7469,551300.0
2012-05-21 15:50:00,65.45,65.47,65.39,65.42,1531700.0,40.7469,40.7594,40.7096,40.7282,1531700.0
2012-05-22 09:30:00,65.5,65.59,65.16,65.22,573100.0,40.778,40.8341,40.5664,40.6037,573100.0
2012-05-22 09:40:00,65.22,65.48,65.2,65.43,435100.0,40.6037,40.7656,40.5913,40.7345,435100.0
2012-05-22 09:50:00,65.44,65.65,65.41,65.46,346200.0,40.7407,40.8714,40.722,40.7531,346200.0
2012-05-22 10:00:00,65.46,65.75,65.44,65.67,565100.0,40.7531,40.9337,40.7407,40.8839,565100.0
2012-05-22 10:10:00,65.67,66.0,65.62,65.98,416100.0,40.8839,41.0893,40.8527,41.0769,416100.0
2012-05-22 10:20:00,65.98,66.1,65.94,66.06,323700.0,41.0769,41.1516,41.052,41.1267,323700.0
2012-05-22 10:30:00,66.05,66.19,66.05,66.19,260900.0,41.1205,41.2076,41.1205,41.2076,260900.0
2012-05-22 10:40:00,66.2,66.42,66.19,66.38,543400.0,41.2138,41.3508,41.2076,41.3259,543400.0
2012-05-22 10:50:00,66.38,66.38,66.07,66.17,339300.0,41.3259,41.3259,41.1329,41.1952,339300.0
2012-05-22 11:00:00,66.16,66.21,65.91,65.96,374000.0,41.1889,41.2201,41.0333,41.0644,374000.0
2012-05-22 11:10:00,65.96,66.17,65.95,66.04,559500.0,41.0644,41.1952,41.0582,41.1142,559500.0
2012-05-22 11:20:00,66.05,66.05,65.94,65.95,364600.0,41.1205,41.1205,41.052,41.0582,364600.0
2012-05-22 11:30:00,65.95,65.96,65.75,65.8,262100.0,41.0582,41.0644,40.9337,40.9648,262100.0
2012-05-22 11:40:00,65.8,65.83,65.71,65.79,263600.0,40.9648,40.9835,40.9088,40.9586,263600.0
2012-05-22 11:50:00,65.79,65.8,65.56,65.59,215800.0,40.9586,40.9648,40.8154,40.8341,215800.0
2012-05-22 12:00:00,65.59,65.61,65.36,65.37,306300.0,40.8341,40.8465,40.6909,40.6971,306300.0
2012-05-22 12:10:00,65.37,65.6,65.32,65.54,367400.0,40.6971,40.8403,40.666,40.8029,367400.0
2012-05-22 12:20:00,65.55,65.67,65.53,65.58,165000.0,40.8092,40.8839,40.7967,40.8278,165000.0
2012-05-22 12:30:00,65.59,65.64,65.51,65.57,155600.0,40.8341,40.8652,40.7843,40.8216,155600.0
2012-05-22 12:40:00,65.58,65.66,65.53,65.63,137400.0,40.8278,40.8776,40.7967,40.859,137400.0
2012-05-22 12:50:00,65.62,65.63,65.42,65.43,118100.0,40.8527,40.859,40.7282,40.7345,118100.0
2012-05-22 13:00:00,65.42,65.53,65.42,65.46,137400.0,40.7282,40.7967,40.7282,40.7531,137400.0
2012-05-22 13:10:00,65.46,65.47,65.28,65.31,398700.0,40.7531,40.7594,40.6411,40.6598,398700.0
2012-05-22 13:20:00,65.3,65.4,65.23,65.26,222900.0,40.6535,40.7158,40.6099,40.6286,222900.0
2012-05-22 13:30:00,65.26,65.32,65.2,65.24,378400.0,40.6286,40.666,40.5913,40.6162,378400.0
2012-05-22 13:40:00,65.24,65.34,65.11,65.34,472300.0,40.6162,40.6784,40.5352,40.6784,472300.0
2012-05-22 13:50:00,65.33,65.38,65.19,65.37,406300.0,40.6722,40.7033,40.585,40.6971,406300.0
2012-05-22 14:00:00,65.38,65.75,65.36,65.75,318300.0,40.7033,40.9337,40.6909,40.9337,318300.0
2012-05-22 14:10:00,65.75,65.75,65.41,65.44,644500.0,40.9337,40.9337,40.722,40.7407,644500.0
2012-05-22 14:20:00,65.44,65.71,65.44,65.5,373200.0,40.7407,40.9088,40.7407,40.778,373200.0
2012-05-22 14:30:00,65.48,65.55,65.33,65.37,468500.0,40.7656,40.8092,40.6722,40.6971,468500.0
2012-05-22 14:40:00,65.38,65.48,65.34,65.47,261000.0,40.7033,40.7656,40.6784,40.7594,261000.0
2012-05-22 14:50:00,65.47,65.59,65.44,65.49,509700.0,40.7594,40.8341,40.7407,40.7718,509700.0
2012-05-22 15:00:00,65.49,65.56,65.41,65.43,819500.0,40.7718,40.8154,40.722,40.7345,819500.0
2012-05-22 15:10:00,65.41,65.47,65.31,65.31,467400.0,40.722,40.7594,40.6598,40.6598,467400.0
2012-05-22 15:20:00,65.31,65.36,65.2,65.2,699300.0,40.6598,40.6909,40.5913,40.5913,699300.0
2012-05-22 15:30:00,65.2,65.21,65.0,65.03,653700.0,40.5913,40.5975,40.4668,40.4854,653700.0
2012-05-22 15:40:00,65.03,65.07,64.81,64.85,835300.0,40.4854,40.5103,40.3485,40.3734,835300.0
2012-05-22 15:50:00,64.86,65.27,64.85,65.25,1730600.0,40.3796,40.6348,40.3734,40.6224,1730600.0
2012-05-23 09:30:00,64.7,64.72,64.42,64.45,311200.0,40.28,40.2924,40.1057,40.1243,311200.0
2012-05-23 09:40:00,64.44,64.53,64.19,64.21,326500.0,40.1181,40.1742,39.9625,39.9749,326500.0
2012-05-23 09:50:00,64.21,64.58,64.18,64.48,392400.0,39.9749,40.2053,39.9563,40.143,392400.0
2012-05-23 10:00:00,64.48,64.66,64.27,64.51,810000.0,40.143,40.2551,40.0123,40.1617,810000.0
2012-05-23 10:10:00,64.52,64.57,64.29,64.31,761400.0,40.1679,40.1991,40.0247,40.0372,761400.0
2012-05-23 10:20:00,64.3,64.38,64.11,64.2,721200.0,40.031,40.0808,39.9127,39.9687,721200.0
2012-05-23 10:30:00,64.21,64.25,64.03,64.03,467300.0,39.9749,39.9998,39.8629,39.8629,467300.0
2012-05-23 10:40:00,64.04,64.12,63.85,63.98,746700.0,39.8691,39.9189,39.7508,39.8317,746700.0
2012-05-23 10:50:00,63.98,64.09,63.87,63.95,1071800.0,39.8317,39.9002,39.7633,39.8131,1071800.0
2012-05-23 11:00:00,63.94,64.05,63.83,64.03,343700.0,39.8068,39.8753,39.7384,39.8629,343700.0
2012-05-23 11:10:00,64.03,64.16,63.88,64.05,268500.0,39.8629,39.9438,39.7695,39.8753,268500.0
2012-05-23 11:20:00,64.05,64.23,64.02,64.1,414600.0,39.8753,39.9874,39.8566,39.9064,414600.0
2012-05-23 11:30:00,64.11,64.22,63.92,64.09,476300.0,39.9127,39.9812,39.7944,39.9002,476300.0
2012-05-23 11:40:00,64.1,64.29,64.01,64.07,320100.0,39.9064,40.0247,39.8504,39.8878,320100.0
2012-05-23 11:50:00,64.08,64.2,63.99,64.08,230300.0,39.894,39.9687,39.838,39.894,230300.0
2012-05-23 12:00:00,64.08,64.11,63.87,63.96,339700.0,39.894,39.9127,39.7633,39.8193,339700.0
2012-05-23 12:10:00,63.97,64.02,63.89,63.98,304000.0,39.8255,39.8566,39.7757,39.8317,304000.0
2012-05-23 12:20:00,63.99,64.01,63.8,63.86,331400.0,39.838,39.8504,39.7197,39.757,331400.0
2012-05-23 12:30:00,63.85,63.94,63.78,63.94,391100.0,39.7508,39.8068,39.7072,39.8068,391100.0
2012-05-23 12:40:00,63.93,64.05,63.87,64.01,337100.0,39.8006,39.8753,39.7633,39.8504,337100.0
2012-05-23 12:50:00,64.01,64.02,63.9,63.96,311500.0,39.8504,39.8566,39.7819,39.8193,311500.0
2012-05-23 13:00:00,63.98,64.07,63.94,63.99,349600.0,39.8317,39.8878,39.8068,39.838,349600.0
2012-05-23 13:10:00,64.0,64.16,63.98,64.09,171800.0,39.8442,39.9438,39.8317,39.9002,171800.0
2012-05-23 13:20:00,64.1,64.38,64.1,64.38,195300.0,39.9064,40.0808,39.9064,40.0808,195300.0
2012-05-23 13:30:00,64.38,64.46,64.28,64.43,403600.0,40.0808,40.1306,40.0185,40.1119,403600.0
2012-05-23 13:40:00,64.44,64.68,64.42,64.67,602300.0,40.1181,40.2675,40.1057,40.2613,602300.0
2012-05-23 13:50:00,64.67,64.7,64.43,64.6,372700.0,40.2613,40.28,40.1119,40.2177,372700.0
2012-05-23 14:00:00,64.61,64.62,64.44,64.61,207200.0,40.224,40.2302,40.1181,40.224,207200.0
2012-05-23 14:10:00,64.61,64.61,64.3,64.37,202500.0,40.224,40.224,40.031,40.0745,202500.0
2012-05-23 14:20:00,64.37,64.37,64.2,64.24,299000.0,40.0745,40.0745,39.9687,39.9936,299000.0
2012-05-23 14:30:00,64.23,64.49,64.2,64.45,206600.0,39.9874,40.1492,39.9687,40.1243,206600.0
2012-05-23 14:40:00,64.43,64.7,64.39,64.59,452400.0,40.1119,40.28,40.087,40.2115,452400.0
2012-05-23 14:50:00,64.6,64.79,64.6,64.78,288500.0,40.2177,40.336,40.2177,40.3298,288500.0
2012-05-23 15:00:00,64.78,64.94,64.69,64.93,281500.0,40.3298,40.4294,40.2738,40.4232,281500.0
2012-05-23 15:10:00,64.93,65.0,64.8,65.0,520000.0,40.4232,40.4668,40.3422,40.4668,520000.0
2012-05-23 15:20:00,64.99,65.12,64.94,65.0,462400.0,40.4605,40.5415,40.4294,40.4668,462400.0
2012-05-23 15:30:00,65.0,65.44,65.0,65.39,1047700.0,40.4668,40.7407,40.4668,40.7096,1047700.0
2012-05-23 15:40:00,65.36,65.58,65.36,65.47,1524900.0,40.6909,40.8278,40.6909,40.7594,1524900.0
2012-05-23 15:50:00,65.47,65.54,65.32,65.5,1203500.0,40.7594,40.8029,40.666,40.778,1203500.0
2012-05-24 09:30:00,65.8,65.83,65.11,65.27,929100.0,40.9648,40.9835,40.5352,40.6348,929100.0
2012-05-24 09:40:00,65.28,65.52,65.21,65.25,436400.0,40.6411,40.7905,40.5975,40.6224,436400.0
2012-05-24 09:50:00,65.25,65.35,65.08,65.29,514400.0,40.6224,40.6847,40.5166,40.6473,514400.0
2012-05-24 10:00:00,65.29,65.41,65.04,65.27,1068400.0,40.6473,40.722,40.4917,40.6348,1068400.0
2012-05-24 10:10:00,65.27,65.28,64.93,65.09,428400.0,40.6348,40.6411,40.4232,40.5228,428400.0
2012-05-24 10:20:00,65.08,65.3,65.04,65.27,756600.0,40.5166,40.6535,40.4917,40.6348,756600.0
2012-05-24 10:30:00,65.26,65.56,65.17,65.44,826300.0,40.6286,40.8154,40.5726,40.7407,826300.0
2012-05-24 10:40:00,65.43,65.57,65.34,65.37,639200.0,40.7345,40.8216,40.6784,40.6971,639200.0
2012-05-24 10:50:00,65.37,65.5,65.25,65.34,406900.0,40.6971,40.778,40.6224,40.6784,406900.0
2012-05-24 11:00:00,65.34,65.55,65.27,65.42,451900.0,40.6784,40.8092,40.6348,40.7282,451900.0
2012-05-24 11:10:00,65.42,65.68,65.41,65.57,260500.0,40.7282,40.8901,40.722,40.8216,260500.0
2012-05-24 11:20:00,65.56,65.67,65.46,65.52,268600.0,40.8154,40.8839,40.7531,40.7905,268600.0
2012-05-24 11:30:00,65.52,65.52,65.25,65.31,361800.0,40.7905,40.7905,40.6224,40.6598,361800.0
2012-05-24 11:40:00,65.3,65.34,65.14,65.24,421700.0,40.6535,40.6784,40.5539,40.6162,421700.0
2012-05-24 11:50:00,65.24,65.34,65.2,65.31,260000.0,40.6162,40.6784,40.5913,40.6598,260000.0
2012-05-24 12:00:00,65.31,65.33,65.06,65.17,357500.0,40.6598,40.6722,40.5041,40.5726,357500.0
2012-05-24 12:10:00,65.19,65.32,65.04,65.1,296600.0,40.585,40.666,40.4917,40.529,296600.0
2012-05-24 12:20:00,65.11,65.16,65.01,65.04,128400.0,40.5352,40.5664,40.473,40.4917,128400.0
2012-05-24 12:30:00,65.05,65.16,64.97,65.13,349400.0,40.4979,40.5664,40.4481,40.5477,349400.0
2012-05-24 12:40:00,65.13,65.17,65.05,65.13,191100.0,40.5477,40.5726,40.4979,40.5477,191100.0
2012-05-24 12:50:00,65.13,65.14,64.97,65.02,396700.0,40.5477,40.5539,40.4481,40.4792,396700.0
2012-05-24 13:00:00,65.04,65.17,64.99,65.13,308400.0,40.4917,40.5726,40.4605,40.5477,308400.0
2012-05-24 13:10:00,65.12,65.16,65.02,65.06,234900.0,40.5415,40.5664,40.4792,40.5041,234900.0
2012-05-24 13:20:00,65.06,65.13,64.97,65.0,182300.0,40.5041,40.5477,40.4481,40.4668,182300.0
2012-05-24 13:30:00,64.98,64.99,64.87,64.92,229800.0,40.4543,40.4605,40.3858,40.417,229800.0
2012-05-24 13:40:00,64.92,64.99,64.82,64.86,225100.0,40.417,40.4605,40.3547,40.3796,225100.0
2012-05-24 13:50:00,64.85,64.92,64.72,64.72,226800.0,40.3734,40.417,40.2924,40.2924,226800.0
2012-05-24 14:00:00,64.72,64.99,64.7,64.98,308400.0,40.2924,40.4605,40.28,40.4543,308400.0
2012-05-24 14:10:00,64.98,64.98,64.81,64.89,295800.0,40.4543,40.4543,40.3485,40.3983,295800.0
2012-05-24 14:20:00,64.89,65.0,64.86,64.96,250000.0,40.3983,40.4668,40.3796,40.4419,250000.0
2012-05-24 14:30:00,64.96,65.09,64.91,64.92,169900.0,40.4419,40.5228,40.4107,40.417,169900.0
2012-05-24 14:40:00,64.91,64.96,64.82,64.95,287200.0,40.4107,40.4419,40.3547,40.4356,287200.0
2012-05-24 14:50:00,64.96,64.97,64.82,64.82,392100.0,40.4419,40.4481,40.3547,40.3547,392100.0
2012-05-24 15:00:00,64.82,64.93,64.79,64.82,589900.0,40.3547,40.4232,40.336,40.3547,589900.0
2012-05-24 15:10:00,64.82,64.83,64.63,64.65,601500.0,40.3547,40.3609,40.2364,40.2489,601500.0
2012-05-24 15:20:00,64.66,65.14,64.62,65.07,914000.0,40.2551,40.5539,40.2302,40.5103,914000.0
2012-05-24 15:30:00,65.07,65.22,65.01,65.14,875900.0,40.5103,40.6037,40.473,40.5539,875900.0
2012-05-24 15:40:00,65.14,65.22,65.1,65.22,623900.0,40.5539,40.6037,40.529,40.6037,623900.0
2012-05-24 15:50:00,65.22,65.39,65.18,65.39,696600.0,40.6037,40.7096,40.5788,40.7096,696600.0
2012-05-25 09:30:00,65.38,65.81,65.35,65.61,247500.0,40.7033,40.971,40.6847,40.8465,247500.0
2012-05-25 09:40:00,65.67,65.69,65.33,65.52,231200.0,40.8839,40.8963,40.6722,40.7905,231200.0
2012-05-25 09:50:00,65.52,65.62,65.41,65.48,246900.0,40.7905,40.8527,40.722,40.7656,246900.0
2012-05-25 10:00:00,65.48,65.53,65.3,65.33,294100.0,40.7656,40.7967,40.6535,40.6722,294100.0
2012-05-25 10:10:00,65.34,65.38,65.25,65.35,289400.0,40.6784,40.7033,40.6224,40.6847,289400.0
2012-05-25 10:20:00,65.35,65.39,65.15,65.3,249800.0,40.6847,40.7096,40.5601,40.6535,249800.0
2012-05-25 10:30:00,65.29,65.39,65.25,65.28,283000.0,40.6473,40.7096,40.6224,40.6411,283000.0
2012-05-25 10:40:00,65.31,65.31,65.11,65.24,188300.0,40.6598,40.6598,40.5352,40.6162,188300.0
2012-05-25 10:50:00,65.24,65.31,65.19,65.2,222000.0,40.6162,40.6598,40.585,40.5913,222000.0
2012-05-25 11:00:00,65.21,65.44,65.2,65.42,255000.0,40.5975,40.7407,40.5913,40.7282,255000.0
2012-05-25 11:10:00,65.42,65.51,65.37,65.45,175900.0,40.7282,40.7843,40.6971,40.7469,175900.0
2012-05-25 11:20:00,65.46,65.59,65.43,65.53,129700.0,40.7531,40.8341,40.7345,40.7967,129700.0
2012-05-25 11:30:00,65.52,65.53,65.39,65.44,266800.0,40.7905,40.7967,40.7096,40.7407,266800.0
2012-05-25 11:40:00,65.45,65.59,65.44,65.57,163100.0,40.7469,40.8341,40.7407,40.8216,163100.0
2012-05-25 11:50:00,65.57,65.66,65.46,65.47,615300.0,40.8216,40.8776,40.7531,40.7594,615300.0
2012-05-25 12:00:00,65.45,65.47,65.33,65.42,151000.0,40.7469,40.7594,40.6722,40.7282,151000.0
2012-05-25 12:10:00,65.42,65.42,65.3,65.32,108700.0,40.7282,40.7282,40.6535,40.666,108700.0
2012-05-25 12:20:00,65.32,65.37,65.21,65.23,148400.0,40.666,40.6971,40.5975,40.6099,148400.0
2012-05-25 12:30:00,65.24,65.34,65.23,65.33,90500.0,40.6162,40.6784,40.6099,40.6722,90500.0
2012-05-25 12:40:00,65.33,65.33,65.22,65.23,60800.0,40.6722,40.6722,40.6037,40.6099,60800.0
2012-05-25 12:50:00,65.22,65.29,65.2,65.2,76700.0,40.6037,40.6473,40.5913,40.5913,76700.0
2012-05-25 13:00:00,65.19,65.21,65.14,65.2,83400.0,40.585,40.5975,40.5539,40.5913,83400.0
2012-05-25 13:10:00,65.2,65.24,65.17,65.23,64900.0,40.5913,40.6162,40.5726,40.6099,64900.0
2012-05-25 13:20:00,65.22,65.27,65.2,65.26,127400.0,40.6037,40.6348,40.5913,40.6286,127400.0
2012-05-25 13:30:00,65.25,65.3,65.22,65.26,45200.0,40.6224,40.6535,40.6037,40.6286,45200.0
2012-05-25 13:40:00,65.26,65.29,65.23,65.27,53100.0,40.6286,40.6473,40.6099,40.6348,53100.0
2012-05-25 13:50:00,65.28,65.32,65.24,65.27,65200.0,40.6411,40.666,40.6162,40.6348,65200.0
2012-05-25 14:00:00,65.27,65.34,65.27,65.31,60700.0,40.6348,40.6784,40.6348,40.6598,60700.0
2012-05-25 14:10:00,65.31,65.34,65.2,65.2,55300.0,40.6598,40.6784,40.5913,40.5913,55300.0
2012-05-25 14:20:00,65.21,65.25,65.12,65.18,143100.0,40.5975,40.6224,40.5415,40.5788,143100.0
2012-05-25 14:30:00,65.17,65.23,65.12,65.17,94200.0,40.5726,40.6099,40.5415,40.5726,94200.0
2012-05-25 14:40:00,65.17,65.18,65.03,65.06,110200.0,40.5726,40.5788,40.4854,40.5041,110200.0
2012-05-25 14:50:00,65.06,65.12,65.0,65.08,86800.0,40.5041,40.5415,40.4668,40.5166,86800.0
2012-05-25 15:00:00,65.08,65.17,65.05,65.17,77400.0,40.5166,40.5726,40.4979,40.5726,77400.0
2012-05-25 15:10:00,65.18,65.2,65.06,65.06,171900.0,40.5788,40.5913,40.5041,40.5041,171900.0
2012-05-25 15:20:00,65.06,65.11,64.99,65.11,268900.0,40.5041,40.5352,40.4605,40.5352,268900.0
2012-05-25 15:30:00,65.1,65.2,65.03,65.14,551400.0,40.529,40.5913,40.4854,40.5539,551400.0
2012-05-25 15:40:00,65.14,65.21,65.11,65.18,421800.0,40.5539,40.5975,40.5352,40.5788,421800.0
2012-05-25 15:50:00,65.18,65.21,65.11,65.19,658500.0,40.5788,40.5975,40.5352,40.585,658500.0
2012-05-29 09:30:00,65.88,66.11,65.83,66.09,663200.0,41.0146,41.1578,40.9835,41.1454,663200.0
2012-05-29 09:40:00,66.08,66.26,66.05,66.17,377100.0,41.1391,41.2512,41.1205,41.1952,377100.0
2012-05-29 09:50:00,66.17,66.26,66.01,66.07,581300.0,41.1952,41.2512,41.0955,41.1329,581300.0
2012-05-29 10:00:00,66.09,66.23,65.91,66.23,644200.0,41.1454,41.2325,41.0333,41.2325,644200.0
2012-05-29 10:10:00,66.2,66.31,66.14,66.25,952900.0,41.2138,41.2823,41.1765,41.245,952900.0
2012-05-29 10:20:00,66.26,66.36,66.21,66.33,483600.0,41.2512,41.3134,41.2201,41.2948,483600.0
2012-05-29 10:30:00,66.34,66.54,66.3,66.5,834200.0,41.301,41.4255,41.2761,41.4006,834200.0
2012-05-29 10:40:00,66.5,66.61,66.43,66.6,391800.0,41.4006,41.4691,41.357,41.4629,391800.0
2012-05-29 10:50:00,66.6,66.69,66.6,66.63,281300.0,41.4629,41.5189,41.4629,41.4815,281300.0
2012-05-29 11:00:00,66.63,66.64,66.46,66.5,169200.0,41.4815,41.4878,41.3757,41.4006,169200.0
2012-05-29 11:10:00,66.5,66.52,66.36,66.39,203000.0,41.4006,41.4131,41.3134,41.3321,203000.0
2012-05-29 11:20:00,66.39,66.39,66.25,66.38,180100.0,41.3321,41.3321,41.245,41.3259,180100.0
2012-05-29 11:30:00,66.39,66.39,66.04,66.16,296500.0,41.3321,41.3321,41.1142,41.1889,296500.0
2012-05-29 11:40:00,66.15,66.18,65.92,65.97,583500.0,41.1827,41.2014,41.0395,41.0706,583500.0
2012-05-29 11:50:00,65.97,66.16,65.97,66.06,232000.0,41.0706,41.1889,41.0706,41.1267,232000.0
2012-05-29 12:00:00,66.06,66.08,65.89,65.97,399300.0,41.1267,41.1391,41.0208,41.0706,399300.0
2012-05-29 12:10:00,65.97,65.97,65.77,65.85,470100.0,41.0706,41.0706,40.9461,40.9959,470100.0
2012-05-29 12:20:00,65.85,65.86,65.69,65.8,359800.0,40.9959,41.0022,40.8963,40.9648,359800.0
2012-05-29 12:30:00,65.8,65.84,65.67,65.78,488300.0,40.9648,40.9897,40.8839,40.9524,488300.0
2012-05-29 12:40:00,65.78,65.95,65.78,65.93,348000.0,40.9524,41.0582,40.9524,41.0457,348000.0
2012-05-29 12:50:00,65.93,65.99,65.86,65.86,218100.0,41.0457,41.0831,41.0022,41.0022,218100.0
2012-05-29 13:00:00,65.86,65.91,65.76,65.82,245300.0,41.0022,41.0333,40.9399,40.9773,245300.0
2012-05-29 13:10:00,65.83,65.88,65.75,65.77,245100.0,40.9835,41.0146,40.9337,40.9461,245100.0
2012-05-29 13:20:00,65.76,65.76,65.56,65.57,136200.0,40.9399,40.9399,40.8154,40.8216,136200.0
2012-05-29 13:30:00,65.58,65.72,65.54,65.68,209600.0,40.8278,40.915,40.8029,40.8901,209600.0
2012-05-29 13:40:00,65.68,65.81,65.68,65.73,161200.0,40.8901,40.971,40.8901,40.9212,161200.0
2012-05-29 13:50:00,65.72,65.83,65.68,65.83,94000.0,40.915,40.9835,40.8901,40.9835,94000.0
2012-05-29 14:00:00,65.82,65.84,65.6,65.61,198500.0,40.9773,40.9897,40.8403,40.8465,198500.0
2012-05-29 14:10:00,65.6,65.86,65.6,65.76,149800.0,40.8403,41.0022,40.8403,40.9399,149800.0
2012-05-29 14:20:00,65.76,65.79,65.65,65.77,161900.0,40.9399,40.9586,40.8714,40.9461,161900.0
2012-05-29 14:30:00,65.78,65.8,65.7,65.71,83800.0,40.9524,40.9648,40.9026,40.9088,83800.0
2012-05-29 14:40:00,65.72,65.83,65.71,65.83,136600.0,40.915,40.9835,40.9088,40.9835,136600.0
2012-05-29 14:50:00,65.82,66.0,65.81,65.98,161900.0,40.9773,41.0893,40.971,41.0769,161900.0
2012-05-29 15:00:00,65.99,66.06,65.93,66.02,161700.0,41.0831,41.1267,41.0457,41.1018,161700.0
2012-05-29 15:10:00,66.02,66.12,66.02,66.07,163100.0,41.1018,41.164,41.1018,41.1329,163100.0
2012-05-29 15:20:00,66.08,66.11,66.02,66.11,212700.0,41.1391,41.1578,41.1018,41.1578,212700.0
2012-05-29 15:30:00,66.12,66.18,66.0,66.09,298500.0,41.164,41.2014,41.0893,41.1454,298500.0
2012-05-29 15:40:00,66.1,66.31,66.08,66.24,559300.0,41.1516,41.2823,41.1391,41.2387,559300.0
2012-05-29 15:50:00,66.25,66.27,66.1,66.21,960500.0,41.245,41.2574,41.1516,41.2201,960500.0
2012-05-30 09:30:00,65.3,65.34,64.66,64.67,833600.0,40.6535,40.6784,40.2551,40.2613,833600.0
2012-05-30 09:40:00,64.68,64.73,64.56,64.7,958500.0,40.2675,40.2987,40.1928,40.28,958500.0
2012-05-30 09:50:00,64.69,64.84,64.54,64.54,592200.0,40.2738,40.3671,40.1804,40.1804,592200.0
2012-05-30 10:00:00,64.55,64.72,64.45,64.71,992600.0,40.1866,40.2924,40.1243,40.2862,992600.0
2012-05-30 10:10:00,64.7,64.71,64.51,64.56,497100.0,40.28,40.2862,40.1617,40.1928,497100.0
2012-05-30 10:20:00,64.56,64.63,64.43,64.56,402500.0,40.1928,40.2364,40.1119,40.1928,402500.0
2012-05-30 10:30:00,64.56,64.67,64.47,64.59,281000.0,40.1928,40.2613,40.1368,40.2115,281000.0
2012-05-30 10:40:00,64.6,64.65,64.38,64.42,777600.0,40.2177,40.2489,40.0808,40.1057,777600.0
2012-05-30 10:50:00,64.42,64.5,64.39,64.41,415900.0,40.1057,40.1555,40.087,40.0994,415900.0
2012-05-30 11:00:00,64.41,64.6,64.36,64.55,576400.0,40.0994,40.2177,40.0683,40.1866,576400.0
2012-05-30 11:10:00,64.54,64.61,64.43,64.44,445000.0,40.1804,40.224,40.1119,40.1181,445000.0
2012-05-30 11:20:00,64.44,64.45,64.32,64.35,660300.0,40.1181,40.1243,40.0434,40.0621,660300.0
2012-05-30 11:30:00,64.35,64.41,64.26,64.37,285900.0,40.0621,40.0994,40.0061,40.0745,285900.0
2012-05-30 11:40:00,64.37,64.44,64.27,64.31,251200.0,40.0745,40.1181,40.0123,40.0372,251200.0
2012-05-30 11:50:00,64.32,64.38,64.29,64.3,159700.0,40.0434,40.0808,40.0247,40.031,159700.0
2012-05-30 12:00:00,64.3,64.34,64.15,64.23,205400.0,40.031,40.0559,39.9376,39.9874,205400.0
2012-05-30 12:10:00,64.24,64.25,64.15,64.18,169100.0,39.9936,39.9998,39.9376,39.9563,169100.0
2012-05-30 12:20:00,64.18,64.2,64.02,64.07,345200.0,39.9563,39.9687,39.8566,39.8878,345200.0
2012-05-30 12:30:00,64.07,64.11,64.02,64.07,406800.0,39.8878,39.9127,39.8566,39.8878,406800.0
2012-05-30 12:40:00,64.08,64.13,64.01,64.08,421800.0,39.894,39.9251,39.8504,39.894,421800.0
2012-05-30 12:50:00,64.09,64.14,64.03,64.07,457000.0,39.9002,39.9313,39.8629,39.8878,457000.0
2012-05-30 13:00:00,64.08,64.09,64.01,64.01,199900.0,39.894,39.9002,39.8504,39.8504,199900.0
2012-05-30 13:10:00,64.01,64.09,63.98,64.08,288200.0,39.8504,39.9002,39.8317,39.894,288200.0
2012-05-30 13:20:00,64.08,64.16,64.04,64.15,263700.0,39.894,39.9438,39.8691,39.9376,263700.0
2012-05-30 13:30:00,64.15,64.36,64.14,64.32,378400.0,39.9376,40.0683,39.9313,40.0434,378400.0
2012-05-30 13:40:00,64.33,64.42,64.28,64.34,132100.0,40.0496,40.1057,40.0185,40.0559,132100.0
2012-05-30 13:50:00,64.34,64.39,64.29,64.39,132300.0,40.0559,40.087,40.0247,40.087,132300.0
2012-05-30 14:00:00,64.38,64.43,64.33,64.36,332000.0,40.0808,40.1119,40.0496,40.0683,332000.0
2012-05-30 14:10:00,64.36,64.36,64.24,64.27,207700.0,40.0683,40.0683,39.9936,40.0123,207700.0
2012-05-30 14:20:00,64.28,64.32,64.14,64.18,195400.0,40.0185,40.0434,39.9313,39.9563,195400.0
2012-05-30 14:30:00,64.19,64.22,64.13,64.18,192700.0,39.9625,39.9812,39.9251,39.9563,192700.0
2012-05-30 14:40:00,64.17,64.29,64.16,64.22,129600.0,39.95,40.0247,39.9438,39.9812,129600.0
2012-05-30 14:50:00,64.22,64.25,64.16,64.19,119500.0,39.9812,39.9998,39.9438,39.9625,119500.0
2012-05-30 15:00:00,64.18,64.24,64.05,64.12,210300.0,39.9563,39.9936,39.8753,39.9189,210300.0
2012-05-30 15:10:00,64.12,64.12,63.98,64.09,327400.0,39.9189,39.9189,39.8317,39.9002,327400.0
2012-05-30 15:20:00,64.08,64.33,64.04,64.28,453000.0,39.894,40.0496,39.8691,40.0185,453000.0
2012-05-30 15:30:00,64.29,64.31,64.22,64.3,529100.0,40.0247,40.0372,39.9812,40.031,529100.0
2012-05-30 15:40:00,64.3,64.32,64.23,64.28,536700.0,40.031,40.0434,39.9874,40.0185,536700.0
2012-05-30 15:50:00,64.28,64.33,64.17,64.17,1506300.0,40.0185,40.0496,39.95,39.95,1506300.0
2012-05-31 09:30:00,64.17,64.31,63.78,63.81,1179000.0,39.95,40.0372,39.7072,39.7259,1179000.0
2012-05-31 09:40:00,63.81,63.89,63.46,63.47,1167200.0,39.7259,39.7757,39.508,39.5142,1167200.0
2012-05-31 09:50:00,63.47,63.54,63.28,63.36,899700.0,39.5142,39.5578,39.3959,39.4457,899700.0
2012-05-31 10:00:00,63.35,63.37,63.07,63.11,964800.0,39.4395,39.452,39.2652,39.2901,964800.0
2012-05-31 10:10:00,63.11,63.34,63.0,63.32,648400.0,39.2901,39.4333,39.2216,39.4208,648400.0
2012-05-31 10:20:00,63.31,63.37,63.22,63.33,324800.0,39.4146,39.452,39.3586,39.4271,324800.0
2012-05-31 10:30:00,63.33,63.35,63.03,63.03,377700.0,39.4271,39.4395,39.2403,39.2403,377700.0
2012-05-31 10:40:00,63.04,63.08,62.78,62.85,872900.0,39.2465,39.2714,39.0847,39.1282,872900.0
2012-05-31 10:50:00,62.85,62.89,62.67,62.72,650400.0,39.1282,39.1531,39.0162,39.0473,650400.0
2012-05-31 11:00:00,62.73,62.8,62.55,62.6,786000.0,39.0535,39.0971,38.9415,38.9726,786000.0
2012-05-31 11:10:00,62.6,62.69,62.54,62.68,332100.0,38.9726,39.0286,38.9352,39.0224,332100.0
2012-05-31 11:20:00,62.68,62.79,62.63,62.78,346900.0,39.0224,39.0909,38.9913,39.0847,346900.0
2012-05-31 11:30:00,62.78,63.11,62.74,63.01,402100.0,39.0847,39.2901,39.0598,39.2279,402100.0
2012-05-31 11:40:00,63.01,63.01,62.85,62.85,384200.0,39.2279,39.2279,39.1282,39.1282,384200.0
2012-05-31 11:50:00,62.85,62.94,62.84,62.89,304300.0,39.1282,39.1843,39.122,39.1531,304300.0
2012-05-31 12:00:00,62.89,63.11,62.85,63.1,516100.0,39.1531,39.2901,39.1282,39.2839,516100.0
2012-05-31 12:10:00,63.1,63.27,63.1,63.24,529800.0,39.2839,39.3897,39.2839,39.371,529800.0
2012-05-31 12:20:00,63.25,63.53,63.25,63.48,695100.0,39.3773,39.5516,39.3773,39.5205,695100.0
2012-05-31 12:30:00,63.47,63.55,63.34,63.41,624100.0,39.5142,39.564,39.4333,39.4769,624100.0
2012-05-31 12:40:00,63.41,63.59,63.4,63.59,366500.0,39.4769,39.5889,39.4707,39.5889,366500.0
2012-05-31 12:50:00,63.59,63.75,63.56,63.7,1170200.0,39.5889,39.6885,39.5703,39.6574,1170200.0
2012-05-31 13:00:00,63.7,64.04,63.67,63.87,607900.0,39.6574,39.8691,39.6387,39.7633,607900.0
2012-05-31 13:10:00,63.88,63.95,63.83,63.87,370400.0,39.7695,39.8131,39.7384,39.7633,370400.0
2012-05-31 13:20:00,63.86,63.9,63.67,63.75,248000.0,39.757,39.7819,39.6387,39.6885,248000.0
2012-05-31 13:30:00,63.75,63.86,63.6,63.68,255000.0,39.6885,39.757,39.5952,39.645,255000.0
2012-05-31 13:40:00,63.67,63.76,63.55,63.7,284400.0,39.6387,39.6948,39.564,39.6574,284400.0
2012-05-31 13:50:00,63.69,63.69,63.55,63.62,240900.0,39.6512,39.6512,39.564,39.6076,240900.0
2012-05-31 14:00:00,63.62,63.8,63.57,63.74,235200.0,39.6076,39.7197,39.5765,39.6823,235200.0
2012-05-31 14:10:00,63.74,63.85,63.68,63.68,208100.0,39.6823,39.7508,39.645,39.645,208100.0
2012-05-31 14:20:00,63.68,63.76,63.6,63.65,327500.0,39.645,39.6948,39.5952,39.6263,327500.0
2012-05-31 14:30:00,63.65,63.77,63.62,63.69,224000.0,39.6263,39.701,39.6076,39.6512,224000.0
2012-05-31 14:40:00,63.69,63.8,63.64,63.68,261400.0,39.6512,39.7197,39.6201,39.645,261400.0
2012-05-31 14:50:00,63.68,63.68,63.56,63.63,263000.0,39.645,39.645,39.5703,39.6138,263000.0
2012-05-31 15:00:00,63.63,63.64,63.56,63.62,534900.0,39.6138,39.6201,39.5703,39.6076,534900.0
2012-05-31 15:10:00,63.62,63.74,63.62,63.7,251400.0,39.6076,39.6823,39.6076,39.6574,251400.0
2012-05-31 15:20:00,63.69,63.98,63.69,63.92,502100.0,39.6512,39.8317,39.6512,39.7944,502100.0
2012-05-31 15:30:00,63.93,64.17,63.85,64.09,790000.0,39.8006,39.95,39.7508,39.9002,790000.0
2012-05-31 15:40:00,64.09,64.1,63.84,63.87,597800.0,39.9002,39.9064,39.7446,39.7633,597800.0
2012-05-31 15:50:00,63.87,63.88,63.57,63.62,1770400.0,39.7633,39.7695,39.5765,39.6076,1770400.0
2012-06-01 09:30:00,62.37,62.44,62.1,62.17,1341000.0,38.8294,38.873,38.6613,38.7049,1341000.0
2012-06-01 09:40:00,62.16,62.38,62.1,62.25,647900.0,38.6987,38.8356,38.6613,38.7547,647900.0
2012-06-01 09:50:00,62.25,62.47,62.16,62.25,675500.0,38.7547,38.8917,38.6987,38.7547,675500.0
2012-06-01 10:00:00,62.21,62.57,62.16,62.54,823700.0,38.7298,38.9539,38.6987,38.9352,823700.0
2012-06-01 10:10:00,62.53,62.57,62.34,62.46,357400.0,38.929,38.9539,38.8107,38.8854,357400.0
2012-06-01 10:20:00,62.48,62.48,62.21,62.27,673400.0,38.8979,38.8979,38.7298,38.7672,673400.0
2012-06-01 10:30:00,62.26,62.31,62.14,62.19,228700.0,38.7609,38.7921,38.6862,38.7173,228700.0
2012-06-01 10:40:00,62.2,62.24,62.07,62.24,575100.0,38.7236,38.7485,38.6426,38.7485,575100.0
2012-06-01 10:50:00,62.23,62.23,62.07,62.1,216200.0,38.7422,38.7422,38.6426,38.6613,216200.0
2012-06-01 11:00:00,62.1,62.11,61.99,62.0,401600.0,38.6613,38.6675,38.5928,38.5991,401600.0
2012-06-01 11:10:00,62.01,62.19,62.0,62.12,292800.0,38.6053,38.7173,38.5991,38.6738,292800.0
2012-06-01 11:20:00,62.13,62.23,62.05,62.17,260400.0,38.68,38.7422,38.6302,38.7049,260400.0
2012-06-01 11:30:00,62.17,62.36,62.09,62.28,649700.0,38.7049,38.8232,38.6551,38.7734,649700.0
2012-06-01 11:40:00,62.27,62.38,62.22,62.32,213700.0,38.7672,38.8356,38.736,38.7983,213700.0
2012-06-01 11:50:00,62.31,62.59,62.31,62.58,462200.0,38.7921,38.9664,38.7921,38.9601,462200.0
2012-06-01 12:00:00,62.58,62.61,62.47,62.59,147900.0,38.9601,38.9788,38.8917,38.9664,147900.0
2012-06-01 12:10:00,62.6,62.69,62.5,62.51,191600.0,38.9726,39.0286,38.9103,38.9166,191600.0
2012-06-01 12:20:00,62.51,62.52,62.28,62.35,251900.0,38.9166,38.9228,38.7734,38.817,251900.0
2012-06-01 12:30:00,62.36,62.39,62.28,62.39,308000.0,38.8232,38.8419,38.7734,38.8419,308000.0
2012-06-01 12:40:00,62.38,62.67,62.38,62.65,203900.0,38.8356,39.0162,38.8356,39.0037,203900.0
2012-06-01 12:50:00,62.64,62.71,62.58,62.65,344900.0,38.9975,39.0411,38.9601,39.0037,344900.0
2012-06-01 13:00:00,62.65,62.66,62.56,62.6,116900.0,39.0037,39.01,38.9477,38.9726,116900.0
2012-06-01 13:10:00,62.59,62.69,62.57,62.63,160000.0,38.9664,39.0286,38.9539,38.9913,160000.0
2012-06-01 13:20:00,62.64,62.73,62.59,62.59,264100.0,38.9975,39.0535,38.9664,38.9664,264100.0
2012-06-01 13:30:00,62.59,62.61,62.39,62.39,340200.0,38.9664,38.9788,38.8419,38.8419,340200.0
2012-06-01 13:40:00,62.39,62.57,62.38,62.43,210100.0,38.8419,38.9539,38.8356,38.8668,210100.0
2012-06-01 13:50:00,62.41,62.45,62.29,62.33,233000.0,38.8543,38.8792,38.7796,38.8045,233000.0
2012-06-01 14:00:00,62.33,62.34,62.11,62.15,455800.0,38.8045,38.8107,38.6675,38.6924,455800.0
2012-06-01 14:10:00,62.15,62.17,62.06,62.14,252300.0,38.6924,38.7049,38.6364,38.6862,252300.0
2012-06-01 14:20:00,62.15,62.3,62.14,62.15,339600.0,38.6924,38.7858,38.6862,38.6924,339600.0
2012-06-01 14:30:00,62.15,62.4,62.14,62.38,454800.0,38.6924,38.8481,38.6862,38.8356,454800.0
2012-06-01 14:40:00,62.39,62.4,62.28,62.34,359000.0,38.8419,38.8481,38.7734,38.8107,359000.0
2012-06-01 14:50:00,62.34,62.38,62.18,62.19,276700.0,38.8107,38.8356,38.7111,38.7173,276700.0
2012-06-01 15:00:00,62.19,62.23,62.11,62.2,205100.0,38.7173,38.7422,38.6675,38.7236,205100.0
2012-06-01 15:10:00,62.2,62.25,62.07,62.1,259600.0,38.7236,38.7547,38.6426,38.6613,259600.0
2012-06-01 15:20:00,62.11,62.19,62.04,62.08,324500.0,38.6675,38.7173,38.624,38.6489,324500.0
2012-06-01 15:30:00,62.08,62.15,61.99,62.0,580000.0,38.6489,38.6924,38.5928,38.5991,580000.0
2012-06-01 15:40:00,62.0,62.17,61.96,62.1,970000.0,38.5991,38.7049,38.5742,38.6613,970000.0
2012-06-01 15:50:00,62.09,62.17,62.06,62.07,1144300.0,38.6551,38.7049,38.6364,38.6426,1144300.0
2012-06-04 09:30:00,62.3,62.48,62.22,62.33,923300.0,38.7858,38.8979,38.736,38.8045,923300.0
2012-06-04 09:40:00,62.32,62.32,61.99,62.05,615400.0,38.7983,38.7983,38.5928,38.6302,615400.0
2012-06-04 09:50:00,62.03,62.07,61.9,61.97,677400.0,38.6177,38.6426,38.5368,38.5804,677400.0
2012-06-04 10:00:00,61.97,61.97,61.62,61.69,636500.0,38.5804,38.5804,38.3625,38.4061,636500.0
2012-06-04 10:10:00,61.69,61.99,61.66,61.9,1233500.0,38.4061,38.5928,38.3874,38.5368,1233500.0
2012-06-04 10:20:00,61.89,61.91,61.75,61.84,511000.0,38.5306,38.543,38.4434,38.4994,511000.0
2012-06-04 10:30:00,61.84,61.86,61.53,61.56,543700.0,38.4994,38.5119,38.3065,38.3251,543700.0
2012-06-04 10:40:00,61.56,61.72,61.48,61.52,537300.0,38.3251,38.4247,38.2753,38.3002,537300.0
2012-06-04 10:50:00,61.52,61.67,61.5,61.57,318400.0,38.3002,38.3936,38.2878,38.3314,318400.0
2012-06-04 11:00:00,61.58,61.58,61.37,61.41,373600.0,38.3376,38.3376,38.2068,38.2317,373600.0
2012-06-04 11:10:00,61.41,61.52,61.35,61.43,406100.0,38.2317,38.3002,38.1944,38.2442,406100.0
2012-06-04 11:20:00,61.44,61.57,61.44,61.45,231200.0,38.2504,38.3314,38.2504,38.2566,231200.0
2012-06-04 11:30:00,61.44,61.56,61.43,61.54,211200.0,38.2504,38.3251,38.2442,38.3127,211200.0
2012-06-04 11:40:00,61.54,61.57,61.49,61.5,218100.0,38.3127,38.3314,38.2816,38.2878,218100.0
2012-06-04 11:50:00,61.49,61.55,61.38,61.38,298800.0,38.2816,38.3189,38.2131,38.2131,298800.0
2012-06-04 12:00:00,61.37,61.49,61.36,61.44,150800.0,38.2068,38.2816,38.2006,38.2504,150800.0
2012-06-04 12:10:00,61.43,61.5,61.25,61.33,493200.0,38.2442,38.2878,38.1321,38.1819,493200.0
2012-06-04 12:20:00,61.34,61.36,61.17,61.21,230400.0,38.1882,38.2006,38.0823,38.1072,230400.0
2012-06-04 12:30:00,61.21,61.28,61.11,61.22,453100.0,38.1072,38.1508,38.045,38.1135,453100.0
2012-06-04 12:40:00,61.22,61.32,61.22,61.27,117300.0,38.1135,38.1757,38.1135,38.1446,117300.0
2012-06-04 12:50:00,61.28,61.28,61.19,61.24,148200.0,38.1508,38.1508,38.0948,38.1259,148200.0
2012-06-04 13:00:00,61.25,61.33,61.24,61.29,319200.0,38.1321,38.1819,38.1259,38.157,319200.0
2012-06-04 13:10:00,61.28,61.4,61.27,61.32,232500.0,38.1508,38.2255,38.1446,38.1757,232500.0
2012-06-04 13:20:00,61.32,61.32,61.13,61.19,261700.0,38.1757,38.1757,38.0574,38.0948,261700.0
2012-06-04 13:30:00,61.19,61.49,61.13,61.46,393300.0,38.0948,38.2816,38.0574,38.2629,393300.0
2012-06-04 13:40:00,61.46,61.54,61.44,61.49,294400.0,38.2629,38.3127,38.2504,38.2816,294400.0
2012-06-04 13:50:00,61.5,61.57,61.41,61.54,264800.0,38.2878,38.3314,38.2317,38.3127,264800.0
2012-06-04 14:00:00,61.54,61.7,61.48,61.65,1166100.0,38.3127,38.4123,38.2753,38.3812,1166100.0
2012-06-04 14:10:00,61.65,61.87,61.64,61.86,530800.0,38.3812,38.5181,38.3749,38.5119,530800.0
2012-06-04 14:20:00,61.86,61.94,61.8,61.94,363500.0,38.5119,38.5617,38.4745,38.5617,363500.0
2012-06-04 14:30:00,61.93,62.22,61.89,62.16,931300.0,38.5555,38.736,38.5306,38.6987,931300.0
2012-06-04 14:40:00,62.15,62.21,62.1,62.11,360800.0,38.6924,38.7298,38.6613,38.6675,360800.0
2012-06-04 14:50:00,62.11,62.15,62.02,62.07,329500.0,38.6675,38.6924,38.6115,38.6426,329500.0
2012-06-04 15:00:00,62.08,62.15,62.0,62.0,407900.0,38.6489,38.6924,38.5991,38.5991,407900.0
2012-06-04 15:10:00,62.0,62.0,61.83,61.95,316900.0,38.5991,38.5991,38.4932,38.5679,316900.0
2012-06-04 15:20:00,61.96,61.97,61.8,61.92,290700.0,38.5742,38.5804,38.4745,38.5493,290700.0
2012-06-04 15:30:00,61.92,61.92,61.72,61.8,403000.0,38.5493,38.5493,38.4247,38.4745,403000.0
2012-06-04 15:40:00,61.81,62.04,61.78,62.02,629600.0,38.4808,38.624,38.4621,38.6115,629600.0
2012-06-04 15:50:00,62.02,62.11,62.0,62.02,640500.0,38.6115,38.6675,38.5991,38.6115,640500.0
2012-06-05 09:30:00,61.86,62.29,61.82,62.16,491900.0,38.5119,38.7796,38.487,38.6987,491900.0
2012-06-05 09:40:00,62.14,62.21,61.87,62.15,393400.0,38.6862,38.7298,38.5181,38.6924,393400.0
2012-06-05 09:50:00,62.14,62.35,62.05,62.26,320100.0,38.6862,38.817,38.6302,38.7609,320100.0
2012-06-05 10:00:00,62.24,62.62,62.22,62.6,1424900.0,38.7485,38.9851,38.736,38.9726,1424900.0
2012-06-05 10:10:00,62.6,62.8,62.56,62.68,489600.0,38.9726,39.0971,38.9477,39.0224,489600.0
2012-06-05 10:20:00,62.68,62.93,62.68,62.87,430300.0,39.0224,39.178,39.0224,39.1407,430300.0
2012-06-05 10:30:00,62.87,62.9,62.64,62.64,290000.0,39.1407,39.1594,38.9975,38.9975,290000.0
2012-06-05 10:40:00,62.64,62.66,62.52,62.62,261500.0,38.9975,39.01,38.9228,38.9851,261500.0
2012-06-05 10:50:00,62.63,62.63,62.3,62.41,357500.0,38.9913,38.9913,38.7858,38.8543,357500.0
2012-06-05 11:00:00,62.42,62.42,62.27,62.34,215700.0,38.8605,38.8605,38.7672,38.8107,215700.0
2012-06-05 11:10:00,62.34,62.46,62.3,62.37,144100.0,38.8107,38.8854,38.7858,38.8294,144100.0
2012-06-05 11:20:00,62.37,62.41,62.24,62.24,295900.0,38.8294,38.8543,38.7485,38.7485,295900.0
2012-06-05 11:30:00,62.24,62.35,62.09,62.13,321200.0,38.7485,38.817,38.6551,38.68,321200.0
2012-06-05 11:40:00,62.13,62.15,62.01,62.06,458000.0,38.68,38.6924,38.6053,38.6364,458000.0
2012-06-05 11:50:00,62.05,62.05,61.93,61.99,308000.0,38.6302,38.6302,38.5555,38.5928,308000.0
2012-06-05 12:00:00,61.99,62.08,61.98,62.05,321800.0,38.5928,38.6489,38.5866,38.6302,321800.0
2012-06-05 12:10:00,62.03,62.1,61.94,62.04,197000.0,38.6177,38.6613,38.5617,38.624,197000.0
2012-06-05 12:20:00,62.03,62.21,61.97,62.2,267600.0,38.6177,38.7298,38.5804,38.7236,267600.0
2012-06-05 12:30:00,62.21,62.46,62.21,62.44,1249700.0,38.7298,38.8854,38.7298,38.873,1249700.0
2012-06-05 12:40:00,62.44,62.45,62.23,62.25,191900.0,38.873,38.8792,38.7422,38.7547,191900.0
2012-06-05 12:50:00,62.25,62.36,62.23,62.29,327500.0,38.7547,38.8232,38.7422,38.7796,327500.0
2012-06-05 13:00:00,62.27,62.32,62.21,62.23,181800.0,38.7672,38.7983,38.7298,38.7422,181800.0
2012-06-05 13:10:00,62.23,62.27,62.1,62.11,276300.0,38.7422,38.7672,38.6613,38.6675,276300.0
2012-06-05 13:20:00,62.1,62.19,62.1,62.15,256900.0,38.6613,38.7173,38.6613,38.6924,256900.0
2012-06-05 13:30:00,62.14,62.21,62.09,62.16,230200.0,38.6862,38.7298,38.6551,38.6987,230200.0
2012-06-05 13:40:00,62.17,62.26,62.15,62.23,163500.0,38.7049,38.7609,38.6924,38.7422,163500.0
2012-06-05 13:50:00,62.24,62.35,62.21,62.21,276200.0,38.7485,38.817,38.7298,38.7298,276200.0
2012-06-05 14:00:00,62.21,62.34,62.19,62.29,364000.0,38.7298,38.8107,38.7173,38.7796,364000.0
2012-06-05 14:10:00,62.29,62.41,62.25,62.37,356400.0,38.7796,38.8543,38.7547,38.8294,356400.0
2012-06-05 14:20:00,62.38,62.43,62.32,62.41,295800.0,38.8356,38.8668,38.7983,38.8543,295800.0
2012-06-05 14:30:00,62.4,62.43,62.29,62.29,357000.0,38.8481,38.8668,38.7796,38.7796,357000.0
2012-06-05 14:40:00,62.3,62.35,62.23,62.31,306600.0,38.7858,38.817,38.7422,38.7921,306600.0
2012-06-05 14:50:00,62.31,62.36,62.26,62.35,154600.0,38.7921,38.8232,38.7609,38.817,154600.0
2012-06-05 15:00:00,62.36,62.44,62.34,62.36,353700.0,38.8232,38.873,38.8107,38.8232,353700.0
2012-06-05 15:10:00,62.36,62.43,62.33,62.39,185100.0,38.8232,38.8668,38.8045,38.8419,185100.0
2012-06-05 15:20:00,62.4,62.47,62.38,62.42,290000.0,38.8481,38.8917,38.8356,38.8605,290000.0
2012-06-05 15:30:00,62.44,62.63,62.41,62.62,353600.0,38.873,38.9913,38.8543,38.9851,353600.0
2012-06-05 15:40:00,62.63,62.64,62.56,62.64,579800.0,38.9913,38.9975,38.9477,38.9975,579800.0
2012-06-05 15:50:00,62.64,62.7,62.53,62.53,733900.0,38.9975,39.0349,38.929,38.929,733900.0
2012-06-06 09:30:00,63.19,63.5,63.18,63.38,609800.0,39.3399,39.5329,39.3337,39.4582,609800.0
2012-06-06 09:40:00,63.38,63.81,63.38,63.81,633600.0,39.4582,39.7259,39.4582,39.7259,633600.0
2012-06-06 09:50:00,63.79,63.96,63.57,63.93,662900.0,39.7135,39.8193,39.5765,39.8006,662900.0
2012-06-06 10:00:00,63.92,64.0,63.8,63.9,269700.0,39.7944,39.8442,39.7197,39.7819,269700.0
2012-06-06 10:10:00,63.91,63.94,63.77,63.79,357200.0,39.7882,39.8068,39.701,39.7135,357200.0
2012-06-06 10:20:00,63.78,63.85,63.74,63.8,507500.0,39.7072,39.7508,39.6823,39.7197,507500.0
2012-06-06 10:30:00,63.79,63.93,63.75,63.86,315100.0,39.7135,39.8006,39.6885,39.757,315100.0
2012-06-06 10:40:00,63.86,64.05,63.86,64.04,348000.0,39.757,39.8753,39.757,39.8691,348000.0
2012-06-06 10:50:00,64.04,64.06,63.92,63.95,344500.0,39.8691,39.8815,39.7944,39.8131,344500.0
2012-06-06 11:00:00,63.95,64.17,63.92,64.17,422500.0,39.8131,39.95,39.7944,39.95,422500.0
2012-06-06 11:10:00,64.16,64.26,64.15,64.22,367000.0,39.9438,40.0061,39.9376,39.9812,367000.0
2012-06-06 11:20:00,64.23,64.38,64.22,64.33,513100.0,39.9874,40.0808,39.9812,40.0496,513100.0
2012-06-06 11:30:00,64.32,64.33,64.13,64.16,326800.0,40.0434,40.0496,39.9251,39.9438,326800.0
2012-06-06 11:40:00,64.16,64.31,64.14,64.3,352600.0,39.9438,40.0372,39.9313,40.031,352600.0
2012-06-06 11:50:00,64.29,64.32,64.2,64.26,257300.0,40.0247,40.0434,39.9687,40.0061,257300.0
2012-06-06 12:00:00,64.27,64.41,64.27,64.36,304200.0,40.0123,40.0994,40.0123,40.0683,304200.0
2012-06-06 12:10:00,64.37,64.39,64.33,64.35,392800.0,40.0745,40.087,40.0496,40.0621,392800.0
2012-06-06 12:20:00,64.36,64.39,64.32,64.36,246800.0,40.0683,40.087,40.0434,40.0683,246800.0
2012-06-06 12:30:00,64.35,64.44,64.33,64.39,148100.0,40.0621,40.1181,40.0496,40.087,148100.0
2012-06-06 12:40:00,64.39,64.48,64.39,64.42,183400.0,40.087,40.143,40.087,40.1057,183400.0
2012-06-06 12:50:00,64.42,64.43,64.33,64.34,106000.0,40.1057,40.1119,40.0496,40.0559,106000.0
2012-06-06 13:00:00,64.34,64.35,64.25,64.25,358600.0,40.0559,40.0621,39.9998,39.9998,358600.0
2012-06-06 13:10:00,64.25,64.28,64.11,64.16,922700.0,39.9998,40.0185,39.9127,39.9438,922700.0
2012-06-06 13:20:00,64.15,64.15,63.8,63.98,1722700.0,39.9376,39.9376,39.7197,39.8317,1722700.0
2012-06-06 13:30:00,63.99,64.27,63.91,64.23,493900.0,39.838,40.0123,39.7882,39.9874,493900.0
2012-06-06 13:40:00,64.23,64.23,64.12,64.13,232200.0,39.9874,39.9874,39.9189,39.9251,232200.0
2012-06-06 13:50:00,64.13,64.13,63.94,63.95,347900.0,39.9251,39.9251,39.8068,39.8131,347900.0
2012-06-06 14:00:00,63.95,64.08,63.85,63.85,394400.0,39.8131,39.894,39.7508,39.7508,394400.0
2012-06-06 14:10:00,63.84,63.93,63.8,63.93,425100.0,39.7446,39.8006,39.7197,39.8006,425100.0
2012-06-06 14:20:00,63.92,63.97,63.85,63.95,428000.0,39.7944,39.8255,39.7508,39.8131,428000.0
2012-06-06 14:30:00,63.95,64.12,63.95,64.0,342600.0,39.8131,39.9189,39.8131,39.8442,342600.0
2012-06-06 14:40:00,64.0,64.08,63.96,63.99,353300.0,39.8442,39.894,39.8193,39.838,353300.0
2012-06-06 14:50:00,63.99,64.05,63.87,63.97,274800.0,39.838,39.8753,39.7633,39.8255,274800.0
2012-06-06 15:00:00,63.97,64.09,63.95,64.05,208500.0,39.8255,39.9002,39.8131,39.8753,208500.0
2012-06-06 15:10:00,64.05,64.1,63.96,63.99,383400.0,39.8753,39.9064,39.8193,39.838,383400.0
2012-06-06 15:20:00,63.99,64.07,63.96,64.0,477600.0,39.838,39.8878,39.8193,39.8442,477600.0
2012-06-06 15:30:00,64.0,64.1,63.98,64.07,893500.0,39.8442,39.9064,39.8317,39.8878,893500.0
2012-06-06 15:40:00,64.07,64.4,64.06,64.4,1141100.0,39.8878,40.0932,39.8815,40.0932,1141100.0
2012-06-06 15:50:00,64.39,64.5,64.32,64.5,2482000.0,40.087,40.1555,40.0434,40.1555,2482000.0
2012-06-07 09:30:00,65.36,65.88,65.29,65.8,706200.0,40.6909,41.0146,40.6473,40.9648,706200.0
2012-06-07 09:40:00,65.8,65.81,65.52,65.7,936100.0,40.9648,40.971,40.7905,40.9026,936100.0
2012-06-07 09:50:00,65.7,65.76,65.56,65.71,486700.0,40.9026,40.9399,40.8154,40.9088,486700.0
2012-06-07 10:00:00,65.7,65.79,65.18,65.23,877800.0,40.9026,40.9586,40.5788,40.6099,877800.0
2012-06-07 10:10:00,65.24,65.24,64.94,64.96,534400.0,40.6162,40.6162,40.4294,40.4419,534400.0
2012-06-07 10:20:00,64.96,65.22,64.89,65.2,685600.0,40.4419,40.6037,40.3983,40.5913,685600.0
2012-06-07 10:30:00,65.19,65.2,64.83,64.86,566100.0,40.585,40.5913,40.3609,40.3796,566100.0
2012-06-07 10:40:00,64.86,64.98,64.72,64.75,421700.0,40.3796,40.4543,40.2924,40.3111,421700.0
2012-06-07 10:50:00,64.74,64.75,64.57,64.7,543900.0,40.3049,40.3111,40.1991,40.28,543900.0
2012-06-07 11:00:00,64.7,64.84,64.64,64.78,475900.0,40.28,40.3671,40.2426,40.3298,475900.0
2012-06-07 11:10:00,64.78,64.79,64.52,64.53,524600.0,40.3298,40.336,40.1679,40.1742,524600.0
2012-06-07 11:20:00,64.53,64.79,64.53,64.72,259600.0,40.1742,40.336,40.1742,40.2924,259600.0
2012-06-07 11:30:00,64.74,64.95,64.68,64.92,179900.0,40.3049,40.4356,40.2675,40.417,179900.0
2012-06-07 11:40:00,64.92,65.02,64.92,65.01,115800.0,40.417,40.4792,40.417,40.473,115800.0
2012-06-07 11:50:00,65.02,65.12,65.02,65.03,315800.0,40.4792,40.5415,40.4792,40.4854,315800.0
2012-06-07 12:00:00,65.03,65.03,64.81,64.87,203300.0,40.4854,40.4854,40.3485,40.3858,203300.0
2012-06-07 12:10:00,64.86,65.07,64.8,65.0,320900.0,40.3796,40.5103,40.3422,40.4668,320900.0
2012-06-07 12:20:00,65.0,65.04,64.88,64.95,181100.0,40.4668,40.4917,40.392,40.4356,181100.0
2012-06-07 12:30:00,64.96,64.97,64.86,64.96,100300.0,40.4419,40.4481,40.3796,40.4419,100300.0
2012-06-07 12:40:00,64.96,65.0,64.83,64.88,197600.0,40.4419,40.4668,40.3609,40.392,197600.0
2012-06-07 12:50:00,64.87,64.95,64.84,64.88,149200.0,40.3858,40.4356,40.3671,40.392,149200.0
2012-06-07 13:00:00,64.88,64.95,64.85,64.91,162300.0,40.392,40.4356,40.3734,40.4107,162300.0
2012-06-07 13:10:00,64.91,65.1,64.91,65.04,201200.0,40.4107,40.529,40.4107,40.4917,201200.0
2012-06-07 13:20:00,65.05,65.24,65.05,65.24,269500.0,40.4979,40.6162,40.4979,40.6162,269500.0
2012-06-07 13:30:00,65.23,65.27,65.21,65.22,301100.0,40.6099,40.6348,40.5975,40.6037,301100.0
2012-06-07 13:40:00,65.22,65.26,65.19,65.22,124100.0,40.6037,40.6286,40.585,40.6037,124100.0
2012-06-07 13:50:00,65.22,65.22,65.06,65.09,104400.0,40.6037,40.6037,40.5041,40.5228,104400.0
2012-06-07 14:00:00,65.07,65.11,65.01,65.02,113300.0,40.5103,40.5352,40.473,40.4792,113300.0
2012-06-07 14:10:00,65.03,65.14,65.02,65.12,92200.0,40.4854,40.5539,40.4792,40.5415,92200.0
2012-06-07 14:20:00,65.12,65.19,65.09,65.13,109300.0,40.5415,40.585,40.5228,40.5477,109300.0
2012-06-07 14:30:00,65.13,65.13,65.06,65.11,111100.0,40.5477,40.5477,40.5041,40.5352,111100.0
2012-06-07 14:40:00,65.11,65.16,65.08,65.14,76700.0,40.5352,40.5664,40.5166,40.5539,76700.0
2012-06-07 14:50:00,65.15,65.18,65.1,65.15,170100.0,40.5601,40.5788,40.529,40.5601,170100.0
2012-06-07 15:00:00,65.16,65.16,65.0,65.03,280300.0,40.5664,40.5664,40.4668,40.4854,280300.0
2012-06-07 15:10:00,65.04,65.12,64.87,64.91,280800.0,40.4917,40.5415,40.3858,40.4107,280800.0
2012-06-07 15:20:00,64.92,64.93,64.78,64.8,405800.0,40.417,40.4232,40.3298,40.3422,405800.0
2012-06-07 15:30:00,64.79,64.85,64.67,64.69,479500.0,40.336,40.3734,40.2613,40.2738,479500.0
2012-06-07 15:40:00,64.69,64.76,64.42,64.52,1056300.0,40.2738,40.3173,40.1057,40.1679,1056300.0
2012-06-07 15:50:00,64.53,64.57,64.36,64.52,1011300.0,40.1742,40.1991,40.0683,40.1679,1011300.0
2012-06-08 09:30:00,64.03,64.08,63.64,63.74,651000.0,39.8629,39.894,39.6201,39.6823,651000.0
2012-06-08 09:40:00,63.74,63.74,63.47,63.56,645700.0,39.6823,39.6823,39.5142,39.5703,645700.0
2012-06-08 09:50:00,63.55,63.87,63.54,63.71,678100.0,39.564,39.7633,39.5578,39.6636,678100.0
2012-06-08 10:00:00,63.7,63.93,63.68,63.85,787900.0,39.6574,39.8006,39.645,39.7508,787900.0
2012-06-08 10:10:00,63.87,64.01,63.83,63.85,418200.0,39.7633,39.8504,39.7384,39.7508,418200.0
2012-06-08 10:20:00,63.84,63.85,63.62,63.67,277900.0,39.7446,39.7508,39.6076,39.6387,277900.0
2012-06-08 10:30:00,63.66,63.67,63.57,63.61,848900.0,39.6325,39.6387,39.5765,39.6014,848900.0
2012-06-08 10:40:00,63.61,63.86,63.6,63.8,572200.0,39.6014,39.757,39.5952,39.7197,572200.0
2012-06-08 10:50:00,63.79,63.84,63.66,63.75,594500.0,39.7135,39.7446,39.6325,39.6885,594500.0
2012-06-08 11:00:00,63.75,63.91,63.7,63.85,532200.0,39.6885,39.7882,39.6574,39.7508,532200.0
2012-06-08 11:10:00,63.84,63.85,63.74,63.77,357200.0,39.7446,39.7508,39.6823,39.701,357200.0
2012-06-08 11:20:00,63.78,63.82,63.69,63.7,280800.0,39.7072,39.7321,39.6512,39.6574,280800.0
2012-06-08 11:30:00,63.7,63.9,63.7,63.86,219900.0,39.6574,39.7819,39.6574,39.757,219900.0
2012-06-08 11:40:00,63.86,63.96,63.84,63.95,254900.0,39.757,39.8193,39.7446,39.8131,254900.0
2012-06-08 11:50:00,63.95,63.96,63.81,63.81,184100.0,39.8131,39.8193,39.7259,39.7259,184100.0
2012-06-08 12:00:00,63.82,63.84,63.69,63.72,292200.0,39.7321,39.7446,39.6512,39.6699,292200.0
2012-06-08 12:10:00,63.72,63.81,63.7,63.81,138400.0,39.6699,39.7259,39.6574,39.7259,138400.0
2012-06-08 12:20:00,63.81,63.98,63.78,63.98,228000.0,39.7259,39.8317,39.7072,39.8317,228000.0
2012-06-08 12:30:00,63.97,64.23,63.97,64.13,481200.0,39.8255,39.9874,39.8255,39.9251,481200.0
2012-06-08 12:40:00,64.13,64.23,64.09,64.23,225500.0,39.9251,39.9874,39.9002,39.9874,225500.0
2012-06-08 12:50:00,64.24,64.29,64.19,64.29,196300.0,39.9936,40.0247,39.9625,40.0247,196300.0
2012-06-08 13:00:00,64.29,64.56,64.28,64.55,744600.0,40.0247,40.1928,40.0185,40.1866,744600.0
2012-06-08 13:10:00,64.55,64.59,64.37,64.38,449400.0,40.1866,40.2115,40.0745,40.0808,449400.0
2012-06-08 13:20:00,64.39,64.41,64.29,64.32,198200.0,40.087,40.0994,40.0247,40.0434,198200.0
2012-06-08 13:30:00,64.33,64.33,64.21,64.22,202400.0,40.0496,40.0496,39.9749,39.9812,202400.0
2012-06-08 13:40:00,64.22,64.22,64.04,64.1,134500.0,39.9812,39.9812,39.8691,39.9064,134500.0
2012-06-08 13:50:00,64.11,64.19,64.11,64.15,128100.0,39.9127,39.9625,39.9127,39.9376,128100.0
2012-06-08 14:00:00,64.14,64.22,64.12,64.22,140600.0,39.9313,39.9812,39.9189,39.9812,140600.0
2012-06-08 14:10:00,64.23,64.23,64.16,64.17,190600.0,39.9874,39.9874,39.9438,39.95,190600.0
2012-06-08 14:20:00,64.18,64.32,64.17,64.28,256700.0,39.9563,40.0434,39.95,40.0185,256700.0
2012-06-08 14:30:00,64.27,64.47,64.23,64.43,430100.0,40.0123,40.1368,39.9874,40.1119,430100.0
2012-06-08 14:40:00,64.42,64.45,64.31,64.35,479900.0,40.1057,40.1243,40.0372,40.0621,479900.0
2012-06-08 14:50:00,64.34,64.35,64.23,64.24,261200.0,40.0559,40.0621,39.9874,39.9936,261200.0
2012-06-08 15:00:00,64.25,64.29,64.19,64.28,186900.0,39.9998,40.0247,39.9625,40.0185,186900.0
2012-06-08 15:10:00,64.28,64.47,64.28,64.44,311700.0,40.0185,40.1368,40.0185,40.1181,311700.0
2012-06-08 15:20:00,64.44,64.48,64.38,64.38,251300.0,40.1181,40.143,40.0808,40.0808,251300.0
2012-06-08 15:30:00,64.38,64.4,64.28,64.28,332100.0,40.0808,40.0932,40.0185,40.0185,332100.0
2012-06-08 15:40:00,64.28,64.5,64.28,64.46,680200.0,40.0185,40.1555,40.0185,40.1306,680200.0
2012-06-08 15:50:00,64.46,64.49,64.39,64.48,959000.0,40.1306,40.1492,40.087,40.143,959000.0
2012-06-11 09:30:00,65.22,65.46,64.78,64.79,390300.0,40.6037,40.7531,40.3298,40.336,390300.0
2012-06-11 09:40:00,64.78,64.89,64.74,64.74,926200.0,40.3298,40.3983,40.3049,40.3049,926200.0
2012-06-11 09:50:00,64.74,64.94,64.58,64.64,551200.0,40.3049,40.4294,40.2053,40.2426,551200.0
2012-06-11 10:00:00,64.62,64.71,64.36,64.43,758400.0,40.2302,40.2862,40.0683,40.1119,758400.0
2012-06-11 10:10:00,64.44,64.52,64.33,64.34,634900.0,40.1181,40.1679,40.0496,40.0559,634900.0
2012-06-11 10:20:00,64.33,64.49,64.29,64.38,371100.0,40.0496,40.1492,40.0247,40.0808,371100.0
2012-06-11 10:30:00,64.38,64.55,64.29,64.52,300500.0,40.0808,40.1866,40.0247,40.1679,300500.0
2012-06-11 10:40:00,64.53,64.58,64.37,64.41,317000.0,40.1742,40.2053,40.0745,40.0994,317000.0
2012-06-11 10:50:00,64.41,64.41,64.26,64.28,277400.0,40.0994,40.0994,40.0061,40.0185,277400.0
2012-06-11 11:00:00,64.28,64.29,64.14,64.24,491900.0,40.0185,40.0247,39.9313,39.9936,491900.0
2012-06-11 11:10:00,64.24,64.26,64.09,64.12,377800.0,39.9936,40.0061,39.9002,39.9189,377800.0
2012-06-11 11:20:00,64.12,64.21,64.05,64.11,393000.0,39.9189,39.9749,39.8753,39.9127,393000.0
2012-06-11 11:30:00,64.1,64.47,64.08,64.47,421400.0,39.9064,40.1368,39.894,40.1368,421400.0
2012-06-11 11:40:00,64.46,64.5,64.41,64.44,247600.0,40.1306,40.1555,40.0994,40.1181,247600.0
2012-06-11 11:50:00,64.44,64.46,64.21,64.4,294000.0,40.1181,40.1306,39.9749,40.0932,294000.0
2012-06-11 12:00:00,64.39,64.5,64.33,64.35,247800.0,40.087,40.1555,40.0496,40.0621,247800.0
2012-06-11 12:10:00,64.35,64.4,64.31,64.35,198500.0,40.0621,40.0932,40.0372,40.0621,198500.0
2012-06-11 12:20:00,64.36,64.36,64.22,64.26,125900.0,40.0683,40.0683,39.9812,40.0061,125900.0
2012-06-11 12:30:00,64.26,64.44,64.26,64.42,260800.0,40.0061,40.1181,40.0061,40.1057,260800.0
2012-06-11 12:40:00,64.42,64.52,64.4,64.48,173900.0,40.1057,40.1679,40.0932,40.143,173900.0
2012-06-11 12:50:00,64.48,64.56,64.47,64.52,112500.0,40.143,40.1928,40.1368,40.1679,112500.0
2012-06-11 13:00:00,64.52,64.73,64.52,64.72,347600.0,40.1679,40.2987,40.1679,40.2924,347600.0
2012-06-11 13:10:00,64.72,64.84,64.69,64.8,343900.0,40.2924,40.3671,40.2738,40.3422,343900.0
2012-06-11 13:20:00,64.8,64.81,64.72,64.76,301100.0,40.3422,40.3485,40.2924,40.3173,301100.0
2012-06-11 13:30:00,64.76,64.77,64.61,64.62,286200.0,40.3173,40.3236,40.224,40.2302,286200.0
2012-06-11 13:40:00,64.62,64.63,64.47,64.48,176100.0,40.2302,40.2364,40.1368,40.143,176100.0
2012-06-11 13:50:00,64.46,64.53,64.46,64.49,118200.0,40.1306,40.1742,40.1306,40.1492,118200.0
2012-06-11 14:00:00,64.49,64.49,64.25,64.3,301100.0,40.1492,40.1492,39.9998,40.031,301100.0
2012-06-11 14:10:00,64.29,64.35,64.2,64.21,331700.0,40.0247,40.0621,39.9687,39.9749,331700.0
2012-06-11 14:20:00,64.21,64.25,64.15,64.2,219500.0,39.9749,39.9998,39.9376,39.9687,219500.0
2012-06-11 14:30:00,64.2,64.35,64.18,64.28,184100.0,39.9687,40.0621,39.9563,40.0185,184100.0
2012-06-11 14:40:00,64.28,64.36,64.23,64.23,209500.0,40.0185,40.0683,39.9874,39.9874,209500.0
2012-06-11 14:50:00,64.24,64.3,64.14,64.24,274400.0,39.9936,40.031,39.9313,39.9936,274400.0
2012-06-11 15:00:00,64.25,64.28,64.07,64.08,255800.0,39.9998,40.0185,39.8878,39.894,255800.0
2012-06-11 15:10:00,64.07,64.1,63.94,64.0,509300.0,39.8878,39.9064,39.8068,39.8442,509300.0
2012-06-11 15:20:00,64.0,64.01,63.84,63.92,409500.0,39.8442,39.8504,39.7446,39.7944,409500.0
2012-06-11 15:30:00,63.92,64.02,63.87,64.0,650700.0,39.7944,39.8566,39.7633,39.8442,650700.0
2012-06-11 15:40:00,64.01,64.12,63.85,63.85,843100.0,39.8504,39.9189,39.7508,39.7508,843100.0
2012-06-11 15:50:00,63.85,63.86,63.53,63.62,1849100.0,39.7508,39.757,39.5516,39.6076,1849100.0
2012-06-12 09:30:00,63.98,64.27,63.97,64.06,488300.0,39.8317,40.0123,39.8255,39.8815,488300.0
2012-06-12 09:40:00,64.06,64.38,63.96,64.32,338200.0,39.8815,40.0808,39.8193,40.0434,338200.0
2012-06-12 09:50:00,64.33,64.46,64.15,64.15,442500.0,40.0496,40.1306,39.9376,39.9376,442500.0
2012-06-12 10:00:00,64.16,64.37,63.89,63.9,673000.0,39.9438,40.0745,39.7757,39.7819,673000.0
2012-06-12 10:10:00,63.9,63.99,63.76,63.91,665800.0,39.7819,39.838,39.6948,39.7882,665800.0
2012-06-12 10:20:00,63.92,63.93,63.77,63.79,549700.0,39.7944,39.8006,39.701,39.7135,549700.0
2012-06-12 10:30:00,63.75,63.76,63.62,63.63,374800.0,39.6885,39.6948,39.6076,39.6138,374800.0
2012-06-12 10:40:00,63.62,64.17,63.62,64.11,595600.0,39.6076,39.95,39.6076,39.9127,595600.0
2012-06-12 10:50:00,64.13,64.22,64.05,64.15,623200.0,39.9251,39.9812,39.8753,39.9376,623200.0
2012-06-12 11:00:00,64.16,64.4,64.15,64.31,326900.0,39.9438,40.0932,39.9376,40.0372,326900.0
2012-06-12 11:10:00,64.31,64.53,64.3,64.42,601400.0,40.0372,40.1742,40.031,40.1057,601400.0
2012-06-12 11:20:00,64.41,64.68,64.41,64.53,770400.0,40.0994,40.2675,40.0994,40.1742,770400.0
2012-06-12 11:30:00,64.53,64.58,64.29,64.31,272800.0,40.1742,40.2053,40.0247,40.0372,272800.0
2012-06-12 11:40:00,64.32,64.33,64.2,64.2,209300.0,40.0434,40.0496,39.9687,39.9687,209300.0
2012-06-12 11:50:00,64.19,64.2,64.06,64.14,241100.0,39.9625,39.9687,39.8815,39.9313,241100.0
2012-06-12 12:00:00,64.14,64.27,64.13,64.19,263900.0,39.9313,40.0123,39.9251,39.9625,263900.0
2012-06-12 12:10:00,64.2,64.2,64.12,64.17,203500.0,39.9687,39.9687,39.9189,39.95,203500.0
2012-06-12 12:20:00,64.17,64.24,64.13,64.14,192400.0,39.95,39.9936,39.9251,39.9313,192400.0
2012-06-12 12:30:00,64.15,64.29,64.11,64.27,174700.0,39.9376,40.0247,39.9127,40.0123,174700.0
2012-06-12 12:40:00,64.26,64.28,64.15,64.2,99600.0,40.0061,40.0185,39.9376,39.9687,99600.0
2012-06-12 12:50:00,64.2,64.23,64.15,64.2,97500.0,39.9687,39.9874,39.9376,39.9687,97500.0
2012-06-12 13:00:00,64.21,64.21,64.09,64.12,68400.0,39.9749,39.9749,39.9002,39.9189,68400.0
2012-06-12 13:10:00,64.11,64.36,64.1,64.34,463400.0,39.9127,40.0683,39.9064,40.0559,463400.0
2012-06-12 13:20:00,64.35,64.38,64.19,64.21,164300.0,40.0621,40.0808,39.9625,39.9749,164300.0
2012-06-12 13:30:00,64.24,64.3,64.18,64.27,153000.0,39.9936,40.031,39.9563,40.0123,153000.0
2012-06-12 13:40:00,64.27,64.32,64.15,64.18,157500.0,40.0123,40.0434,39.9376,39.9563,157500.0
2012-06-12 13:50:00,64.18,64.23,64.04,64.06,271800.0,39.9563,39.9874,39.8691,39.8815,271800.0
2012-06-12 14:00:00,64.08,64.15,64.04,64.06,192000.0,39.894,39.9376,39.8691,39.8815,192000.0
2012-06-12 14:10:00,64.05,64.1,63.96,64.08,255500.0,39.8753,39.9064,39.8193,39.894,255500.0
2012-06-12 14:20:00,64.07,64.14,64.04,64.08,247600.0,39.8878,39.9313,39.8691,39.894,247600.0
2012-06-12 14:30:00,64.08,64.4,64.08,64.38,289300.0,39.894,40.0932,39.894,40.0808,289300.0
2012-06-12 14:40:00,64.38,64.38,64.29,64.34,412500.0,40.0808,40.0808,40.0247,40.0559,412500.0
2012-06-12 14:50:00,64.33,64.35,64.2,64.25,143300.0,40.0496,40.0621,39.9687,39.9998,143300.0
2012-06-12 15:00:00,64.26,64.3,64.2,64.3,124900.0,40.0061,40.031,39.9687,40.031,124900.0
2012-06-12 15:10:00,64.3,64.34,64.17,64.19,245900.0,40.031,40.0559,39.95,39.9625,245900.0
2012-06-12 15:20:00,64.19,64.34,64.14,64.33,283300.0,39.9625,40.0559,39.9313,40.0496,283300.0
2012-06-12 15:30:00,64.33,64.36,64.25,64.35,343600.0,40.0496,40.0683,39.9998,40.0621,343600.0
2012-06-12 15:40:00,64.35,64.52,64.32,64.45,787100.0,40.0621,40.1679,40.0434,40.1243,787100.0
2012-06-12 15:50:00,64.45,64.53,64.42,64.49,891400.0,40.1243,40.1742,40.1057,40.1492,891400.0
2012-06-13 09:30:00,64.15,64.18,63.88,63.97,575900.0,39.9376,39.9563,39.7695,39.8255,575900.0
2012-06-13 09:40:00,63.94,64.1,63.89,64.01,386400.0,39.8068,39.9064,39.7757,39.8504,386400.0
2012-06-13 09:50:00,64.0,64.0,63.85,63.93,474900.0,39.8442,39.8442,39.7508,39.8006,474900.0
2012-06-13 10:00:00,63.92,64.14,63.92,64.03,369200.0,39.7944,39.9313,39.7944,39.8629,369200.0
2012-06-13 10:10:00,64.04,64.27,64.04,64.27,249400.0,39.8691,40.0123,39.8691,40.0123,249400.0
2012-06-13 10:20:00,64.28,64.34,64.22,64.26,477500.0,40.0185,40.0559,39.9812,40.0061,477500.0
2012-06-13 10:30:00,64.27,64.79,64.27,64.76,652300.0,40.0123,40.336,40.0123,40.3173,652300.0
2012-06-13 10:40:00,64.77,64.78,64.41,64.47,392000.0,40.3236,40.3298,40.0994,40.1368,392000.0
2012-06-13 10:50:00,64.47,64.55,64.4,64.49,247400.0,40.1368,40.1866,40.0932,40.1492,247400.0
2012-06-13 11:00:00,64.48,64.52,64.25,64.26,287300.0,40.143,40.1679,39.9998,40.0061,287300.0
2012-06-13 11:10:00,64.26,64.34,64.19,64.3,177800.0,40.0061,40.0559,39.9625,40.031,177800.0
2012-06-13 11:20:00,64.3,64.39,64.3,64.34,147700.0,40.031,40.087,40.031,40.0559,147700.0
2012-06-13 11:30:00,64.34,64.39,64.28,64.29,107200.0,40.0559,40.087,40.0185,40.0247,107200.0
2012-06-13 11:40:00,64.3,64.31,64.21,64.25,120600.0,40.031,40.0372,39.9749,39.9998,120600.0
2012-06-13 11:50:00,64.26,64.28,64.14,64.22,129900.0,40.0061,40.0185,39.9313,39.9812,129900.0
2012-06-13 12:00:00,64.22,64.22,64.03,64.09,157100.0,39.9812,39.9812,39.8629,39.9002,157100.0
2012-06-13 12:10:00,64.1,64.26,64.06,64.25,530600.0,39.9064,40.0061,39.8815,39.9998,530600.0
2012-06-13 12:20:00,64.25,64.27,64.21,64.23,82200.0,39.9998,40.0123,39.9749,39.9874,82200.0
2012-06-13 12:30:00,64.23,64.44,64.23,64.42,225400.0,39.9874,40.1181,39.9874,40.1057,225400.0
2012-06-13 12:40:00,64.42,64.57,64.41,64.41,226000.0,40.1057,40.1991,40.0994,40.0994,226000.0
2012-06-13 12:50:00,64.4,64.42,64.33,64.41,55700.0,40.0932,40.1057,40.0496,40.0994,55700.0
2012-06-13 13:00:00,64.4,64.49,64.37,64.48,89600.0,40.0932,40.1492,40.0745,40.143,89600.0
2012-06-13 13:10:00,64.48,64.49,64.34,64.4,179500.0,40.143,40.1492,40.0559,40.0932,179500.0
2012-06-13 13:20:00,64.39,64.44,64.3,64.43,119700.0,40.087,40.1181,40.031,40.1119,119700.0
2012-06-13 13:30:00,64.43,64.45,64.39,64.44,70400.0,40.1119,40.1243,40.087,40.1181,70400.0
2012-06-13 13:40:00,64.44,64.44,64.25,64.27,121800.0,40.1181,40.1181,39.9998,40.0123,121800.0
2012-06-13 13:50:00,64.26,64.33,64.14,64.17,159400.0,40.0061,40.0496,39.9313,39.95,159400.0
2012-06-13 14:00:00,64.17,64.25,64.15,64.21,364400.0,39.95,39.9998,39.9376,39.9749,364400.0
2012-06-13 14:10:00,64.21,64.21,64.1,64.17,201700.0,39.9749,39.9749,39.9064,39.95,201700.0
2012-06-13 14:20:00,64.16,64.18,64.07,64.11,113200.0,39.9438,39.9563,39.8878,39.9127,113200.0
2012-06-13 14:30:00,64.1,64.16,64.04,64.05,293400.0,39.9064,39.9438,39.8691,39.8753,293400.0
2012-06-13 14:40:00,64.05,64.06,63.81,63.88,249500.0,39.8753,39.8815,39.7259,39.7695,249500.0
2012-06-13 14:50:00,63.88,63.92,63.79,63.81,205100.0,39.7695,39.7944,39.7135,39.7259,205100.0
2012-06-13 15:00:00,63.8,63.86,63.73,63.76,195700.0,39.7197,39.757,39.6761,39.6948,195700.0
2012-06-13 15:10:00,63.75,63.75,63.57,63.57,289600.0,39.6885,39.6885,39.5765,39.5765,289600.0
2012-06-13 15:20:00,63.58,63.6,63.46,63.53,603600.0,39.5827,39.5952,39.508,39.5516,603600.0
2012-06-13 15:30:00,63.52,63.67,63.5,63.6,365200.0,39.5454,39.6387,39.5329,39.5952,365200.0
2012-06-13 15:40:00,63.61,63.61,63.41,63.44,529000.0,39.6014,39.6014,39.4769,39.4956,529000.0
2012-06-13 15:50:00,63.44,63.74,63.42,63.72,1182100.0,39.4956,39.6823,39.4831,39.6699,1182100.0
2012-06-14 09:30:00,63.82,63.88,63.6,63.71,281000.0,39.7321,39.7695,39.5952,39.6636,281000.0
2012-06-14 09:40:00,63.7,63.89,63.63,63.74,343300.0,39.6574,39.7757,39.6138,39.6823,343300.0
2012-06-14 09:50:00,63.74,64.01,63.73,63.98,728200.0,39.6823,39.8504,39.6761,39.8317,728200.0
2012-06-14 10:00:00,63.99,64.08,63.91,63.98,235400.0,39.838,39.894,39.7882,39.8317,235400.0
2012-06-14 10:10:00,63.99,64.11,63.98,64.03,146200.0,39.838,39.9127,39.8317,39.8629,146200.0
2012-06-14 10:20:00,64.02,64.06,63.91,64.05,252800.0,39.8566,39.8815,39.7882,39.8753,252800.0
2012-06-14 10:30:00,64.07,64.37,64.05,64.33,401100.0,39.8878,40.0745,39.8753,40.0496,401100.0
2012-06-14 10:40:00,64.34,64.46,64.33,64.44,273500.0,40.0559,40.1306,40.0496,40.1181,273500.0
2012-06-14 10:50:00,64.44,64.52,64.4,64.4,205600.0,40.1181,40.1679,40.0932,40.0932,205600.0
2012-06-14 11:00:00,64.4,64.5,64.35,64.49,210000.0,40.0932,40.1555,40.0621,40.1492,210000.0
2012-06-14 11:10:00,64.5,64.62,64.45,64.56,290800.0,40.1555,40.2302,40.1243,40.1928,290800.0
2012-06-14 11:20:00,64.57,64.59,64.48,64.56,132300.0,40.1991,40.2115,40.143,40.1928,132300.0
2012-06-14 11:30:00,64.56,64.6,64.47,64.51,201000.0,40.1928,40.2177,40.1368,40.1617,201000.0
2012-06-14 11:40:00,64.5,64.51,64.38,64.43,172800.0,40.1555,40.1617,40.0808,40.1119,172800.0
2012-06-14 11:50:00,64.43,64.47,64.36,64.37,154700.0,40.1119,40.1368,40.0683,40.0745,154700.0
2012-06-14 12:00:00,64.37,64.42,64.36,64.4,110600.0,40.0745,40.1057,40.0683,40.0932,110600.0
2012-06-14 12:10:00,64.4,64.5,64.38,64.43,100400.0,40.0932,40.1555,40.0808,40.1119,100400.0
2012-06-14 12:20:00,64.43,64.44,64.38,64.41,82400.0,40.1119,40.1181,40.0808,40.0994,82400.0
2012-06-14 12:30:00,64.42,64.5,64.39,64.48,166000.0,40.1057,40.1555,40.087,40.143,166000.0
2012-06-14 12:40:00,64.49,64.62,64.48,64.6,70900.0,40.1492,40.2302,40.143,40.2177,70900.0
2012-06-14 12:50:00,64.61,64.64,64.58,64.58,104000.0,40.224,40.2426,40.2053,40.2053,104000.0
2012-06-14 13:00:00,64.58,64.68,64.58,64.63,163900.0,40.2053,40.2675,40.2053,40.2364,163900.0
2012-06-14 13:10:00,64.64,64.67,64.52,64.56,97200.0,40.2426,40.2613,40.1679,40.1928,97200.0
2012-06-14 13:20:00,64.56,64.56,64.47,64.52,189500.0,40.1928,40.1928,40.1368,40.1679,189500.0
2012-06-14 13:30:00,64.52,64.59,64.5,64.54,140700.0,40.1679,40.2115,40.1555,40.1804,140700.0
2012-06-14 13:40:00,64.54,64.55,64.44,64.47,148000.0,40.1804,40.1866,40.1181,40.1368,148000.0
2012-06-14 13:50:00,64.47,64.54,64.45,64.52,129200.0,40.1368,40.1804,40.1243,40.1679,129200.0
2012-06-14 14:00:00,64.52,64.61,64.5,64.59,129200.0,40.1679,40.224,40.1555,40.2115,129200.0
2012-06-14 14:10:00,64.59,64.61,64.49,64.52,132000.0,40.2115,40.224,40.1492,40.1679,132000.0
2012-06-14 14:20:00,64.51,64.53,64.34,64.37,375300.0,40.1617,40.1742,40.0559,40.0745,375300.0
2012-06-14 14:30:00,64.36,64.37,64.25,64.32,256300.0,40.0683,40.0745,39.9998,40.0434,256300.0
2012-06-14 14:40:00,64.32,64.33,64.17,64.21,177100.0,40.0434,40.0496,39.95,39.9749,177100.0
2012-06-14 14:50:00,64.21,64.24,64.13,64.16,144200.0,39.9749,39.9936,39.9251,39.9438,144200.0
2012-06-14 15:00:00,64.15,64.98,64.14,64.74,1154500.0,39.9376,40.4543,39.9313,40.3049,1154500.0
2012-06-14 15:10:00,64.74,64.89,64.53,64.54,1234200.0,40.3049,40.3983,40.1742,40.1804,1234200.0
2012-06-14 15:20:00,64.53,64.62,64.28,64.36,845800.0,40.1742,40.2302,40.0185,40.0683,845800.0
2012-06-14 15:30:00,64.35,64.79,64.33,64.75,837400.0,40.0621,40.336,40.0496,40.3111,837400.0
2012-06-14 15:40:00,64.75,64.88,64.63,64.83,921900.0,40.3111,40.392,40.2364,40.3609,921900.0
2012-06-14 15:50:00,64.83,64.88,64.69,64.76,1641400.0,40.3609,40.392,40.2738,40.3173,1641400.0
2012-06-15 09:30:00,64.83,64.98,64.54,64.55,554500.0,40.5523,40.6461,40.3709,40.3771,554500.0
2012-06-15 09:40:00,64.53,64.9,64.51,64.82,382100.0,40.3646,40.596,40.3521,40.546,382100.0
2012-06-15 09:50:00,64.82,64.92,64.71,64.9,518300.0,40.546,40.6086,40.4772,40.596,518300.0
2012-06-15 10:00:00,64.9,65.08,64.9,65.02,708400.0,40.596,40.7086,40.596,40.6711,708400.0
2012-06-15 10:10:00,65.03,65.05,64.94,64.99,375500.0,40.6774,40.6899,40.6211,40.6523,375500.0
2012-06-15 10:20:00,65.0,65.0,64.75,64.83,551900.0,40.6586,40.6586,40.5022,40.5523,551900.0
2012-06-15 10:30:00,64.83,64.98,64.75,64.9,329500.0,40.5523,40.6461,40.5022,40.596,329500.0
2012-06-15 10:40:00,64.9,65.02,64.89,64.99,528900.0,40.596,40.6711,40.5898,40.6523,528900.0
2012-06-15 10:50:00,64.99,65.06,64.95,64.99,385200.0,40.6523,40.6961,40.6273,40.6523,385200.0
2012-06-15 11:00:00,64.99,65.04,64.9,64.98,307000.0,40.6523,40.6836,40.596,40.6461,307000.0
2012-06-15 11:10:00,64.99,65.02,64.94,64.97,316000.0,40.6523,40.6711,40.6211,40.6398,316000.0
2012-06-15 11:20:00,64.97,65.05,64.96,65.02,233600.0,40.6398,40.6899,40.6336,40.6711,233600.0
2012-06-15 11:30:00,65.02,65.08,64.99,65.0,524700.0,40.6711,40.7086,40.6523,40.6586,524700.0
2012-06-15 11:40:00,65.0,65.03,64.9,64.92,188700.0,40.6586,40.6774,40.596,40.6086,188700.0
2012-06-15 11:50:00,64.91,64.96,64.89,64.93,251000.0,40.6023,40.6336,40.5898,40.6148,251000.0
2012-06-15 12:00:00,64.92,64.96,64.9,64.94,191300.0,40.6086,40.6336,40.596,40.6211,191300.0
2012-06-15 12:10:00,64.95,64.96,64.92,64.92,122300.0,40.6273,40.6336,40.6086,40.6086,122300.0
2012-06-15 12:20:00,64.92,64.96,64.88,64.91,249400.0,40.6086,40.6336,40.5835,40.6023,249400.0
2012-06-15 12:30:00,64.91,64.92,64.81,64.84,175500.0,40.6023,40.6086,40.5398,40.5585,175500.0
2012-06-15 12:40:00,64.85,64.91,64.84,64.9,136000.0,40.5648,40.6023,40.5585,40.596,136000.0
2012-06-15 12:50:00,64.9,64.92,64.86,64.89,94700.0,40.596,40.6086,40.571,40.5898,94700.0
2012-06-15 13:00:00,64.9,65.02,64.89,65.0,376900.0,40.596,40.6711,40.5898,40.6586,376900.0
2012-06-15 13:10:00,65.0,65.06,64.99,65.0,195600.0,40.6586,40.6961,40.6523,40.6586,195600.0
2012-06-15 13:20:00,65.0,65.01,64.95,64.99,229600.0,40.6586,40.6649,40.6273,40.6523,229600.0
2012-06-15 13:30:00,64.99,65.03,64.97,64.97,282700.0,40.6523,40.6774,40.6398,40.6398,282700.0
2012-06-15 13:40:00,64.95,65.03,64.95,65.03,166700.0,40.6273,40.6774,40.6273,40.6774,166700.0
2012-06-15 13:50:00,65.02,65.1,65.01,65.06,395700.0,40.6711,40.7212,40.6649,40.6961,395700.0
2012-06-15 14:00:00,65.06,65.11,65.04,65.1,244500.0,40.6961,40.7274,40.6836,40.7212,244500.0
2012-06-15 14:10:00,65.1,65.12,65.07,65.1,78700.0,40.7212,40.7337,40.7024,40.7212,78700.0
2012-06-15 14:20:00,65.09,65.19,65.06,65.15,158700.0,40.7149,40.7774,40.6961,40.7524,158700.0
2012-06-15 14:30:00,65.15,65.22,65.13,65.2,175500.0,40.7524,40.7962,40.7399,40.7837,175500.0
2012-06-15 14:40:00,65.21,65.27,65.16,65.21,326900.0,40.79,40.8275,40.7587,40.79,326900.0
2012-06-15 14:50:00,65.21,65.23,65.14,65.14,229300.0,40.79,40.8025,40.7462,40.7462,229300.0
2012-06-15 15:00:00,65.14,65.21,65.13,65.18,329700.0,40.7462,40.79,40.7399,40.7712,329700.0
2012-06-15 15:10:00,65.18,65.28,65.15,65.26,387600.0,40.7712,40.8337,40.7524,40.8212,387600.0
2012-06-15 15:20:00,65.27,65.36,65.26,65.36,404500.0,40.8275,40.8838,40.8212,40.8838,404500.0
2012-06-15 15:30:00,65.36,65.39,65.3,65.37,406600.0,40.8838,40.9026,40.8463,40.89,406600.0
2012-06-15 15:40:00,65.36,65.6,65.36,65.56,869700.0,40.8838,41.0339,40.8838,41.0089,869700.0
2012-06-15 15:50:00,65.56,65.69,65.53,65.6,1581200.0,41.0089,41.0902,40.9901,41.0339,1581200.0
2012-06-18 09:30:00,64.97,64.98,64.79,64.97,1206500.0,40.6398,40.6461,40.5272,40.6398,1206500.0
2012-06-18 09:40:00,64.97,65.09,64.9,64.91,759800.0,40.6398,40.7149,40.596,40.6023,759800.0
2012-06-18 09:50:00,64.9,64.95,64.73,64.94,283500.0,40.596,40.6273,40.4897,40.6211,283500.0
2012-06-18 10:00:00,64.94,65.0,64.8,64.95,284700.0,40.6211,40.6586,40.5335,40.6273,284700.0
2012-06-18 10:10:00,64.95,65.12,64.9,65.11,286300.0,40.6273,40.7337,40.596,40.7274,286300.0
2012-06-18 10:20:00,65.11,65.22,65.1,65.19,645000.0,40.7274,40.7962,40.7212,40.7774,645000.0
2012-06-18 10:30:00,65.19,65.21,64.89,64.94,329800.0,40.7774,40.79,40.5898,40.6211,329800.0
2012-06-18 10:40:00,64.94,65.03,64.85,64.98,245300.0,40.6211,40.6774,40.5648,40.6461,245300.0
2012-06-18 10:50:00,64.99,65.12,64.96,65.01,348200.0,40.6523,40.7337,40.6336,40.6649,348200.0
2012-06-18 11:00:00,65.01,65.02,64.65,64.66,576500.0,40.6649,40.6711,40.4397,40.4459,576500.0
2012-06-18 11:10:00,64.67,64.71,64.61,64.64,320700.0,40.4522,40.4772,40.4146,40.4334,320700.0
2012-06-18 11:20:00,64.64,64.84,64.59,64.83,284900.0,40.4334,40.5585,40.4021,40.5523,284900.0
2012-06-18 11:30:00,64.83,64.86,64.7,64.73,240700.0,40.5523,40.571,40.4709,40.4897,240700.0
2012-06-18 11:40:00,64.72,64.96,64.71,64.89,329400.0,40.4835,40.6336,40.4772,40.5898,329400.0
2012-06-18 11:50:00,64.9,64.91,64.78,64.88,268200.0,40.596,40.6023,40.521,40.5835,268200.0
2012-06-18 12:00:00,64.87,64.89,64.78,64.83,269900.0,40.5773,40.5898,40.521,40.5523,269900.0
2012-06-18 12:10:00,64.82,64.95,64.81,64.94,171300.0,40.546,40.6273,40.5398,40.6211,171300.0
2012-06-18 12:20:00,64.96,64.97,64.91,64.93,248000.0,40.6336,40.6398,40.6023,40.6148,248000.0
2012-06-18 12:30:00,64.93,64.97,64.83,64.84,107600.0,40.6148,40.6398,40.5523,40.5585,107600.0
2012-06-18 12:40:00,64.85,64.95,64.82,64.95,203600.0,40.5648,40.6273,40.546,40.6273,203600.0
2012-06-18 12:50:00,64.96,65.08,64.91,64.94,430900.0,40.6336,40.7086,40.6023,40.6211,430900.0
2012-06-18 13:00:00,64.93,64.99,64.88,64.97,140000.0,40.6148,40.6523,40.5835,40.6398,140000.0
2012-06-18 13:10:00,64.97,65.05,64.96,65.01,114900.0,40.6398,40.6899,40.6336,40.6649,114900.0
2012-06-18 13:20:00,65.01,65.04,64.96,65.01,136800.0,40.6649,40.6836,40.6336,40.6649,136800.0
2012-06-18 13:30:00,65.0,65.03,64.94,65.01,179300.0,40.6586,40.6774,40.6211,40.6649,179300.0
2012-06-18 13:40:00,65.01,65.08,64.97,64.98,682300.0,40.6649,40.7086,40.6398,40.6461,682300.0
2012-06-18 13:50:00,64.98,64.99,64.91,64.95,398700.0,40.6461,40.6523,40.6023,40.6273,398700.0
2012-06-18 14:00:00,64.95,64.97,64.89,64.96,130100.0,40.6273,40.6398,40.5898,40.6336,130100.0
2012-06-18 14:10:00,64.96,65.1,64.96,65.1,214100.0,40.6336,40.7212,40.6336,40.7212,214100.0
2012-06-18 14:20:00,65.11,65.13,65.06,65.08,195800.0,40.7274,40.7399,40.6961,40.7086,195800.0
2012-06-18 14:30:00,65.09,65.14,65.08,65.12,101700.0,40.7149,40.7462,40.7086,40.7337,101700.0
2012-06-18 14:40:00,65.12,65.14,64.98,64.99,86700.0,40.7337,40.7462,40.6461,40.6523,86700.0
2012-06-18 14:50:00,64.99,65.01,64.93,64.95,382600.0,40.6523,40.6649,40.6148,40.6273,382600.0
2012-06-18 15:00:00,64.95,64.99,64.92,64.95,230300.0,40.6273,40.6523,40.6086,40.6273,230300.0
2012-06-18 15:10:00,64.94,64.96,64.79,64.88,542900.0,40.6211,40.6336,40.5272,40.5835,542900.0
2012-06-18 15:20:00,64.88,64.94,64.85,64.92,162000.0,40.5835,40.6211,40.5648,40.6086,162000.0
2012-06-18 15:30:00,64.92,64.99,64.86,64.94,226900.0,40.6086,40.6523,40.571,40.6211,226900.0
2012-06-18 15:40:00,64.94,65.07,64.91,64.99,536900.0,40.6211,40.7024,40.6023,40.6523,536900.0
2012-06-18 15:50:00,64.99,65.05,64.93,65.01,926000.0,40.6523,40.6899,40.6148,40.6649,926000.0
2012-06-19 09:30:00,65.53,65.61,65.3,65.5,454500.0,40.9901,41.0402,40.8463,40.9714,454500.0
2012-06-19 09:40:00,65.48,65.48,65.2,65.45,269600.0,40.9588,40.9588,40.7837,40.9401,269600.0
2012-06-19 09:50:00,65.46,65.59,65.4,65.57,468000.0,40.9463,41.0277,40.9088,41.0151,468000.0
2012-06-19 10:00:00,65.57,65.69,65.57,65.63,547800.0,41.0151,41.0902,41.0151,41.0527,547800.0
2012-06-19 10:10:00,65.64,65.83,65.64,65.83,568400.0,41.0589,41.1778,41.0589,41.1778,568400.0
2012-06-19 10:20:00,65.83,65.87,65.78,65.79,480300.0,41.1778,41.2028,41.1465,41.1528,480300.0
2012-06-19 10:30:00,65.79,65.83,65.64,65.64,284100.0,41.1528,41.1778,41.0589,41.0589,284100.0
2012-06-19 10:40:00,65.64,65.7,65.59,65.69,567000.0,41.0589,41.0965,41.0277,41.0902,567000.0
2012-06-19 10:50:00,65.7,65.81,65.67,65.72,578500.0,41.0965,41.1653,41.0777,41.109,578500.0
2012-06-19 11:00:00,65.73,65.83,65.72,65.81,340800.0,41.1152,41.1778,41.109,41.1653,340800.0
2012-06-19 11:10:00,65.82,65.87,65.73,65.73,427100.0,41.1715,41.2028,41.1152,41.1152,427100.0
2012-06-19 11:20:00,65.74,65.79,65.73,65.75,275900.0,41.1215,41.1528,41.1152,41.1277,275900.0
2012-06-19 11:30:00,65.75,65.75,65.69,65.75,241300.0,41.1277,41.1277,41.0902,41.1277,241300.0
2012-06-19 11:40:00,65.75,65.83,65.74,65.77,267400.0,41.1277,41.1778,41.1215,41.1402,267400.0
2012-06-19 11:50:00,65.78,65.83,65.74,65.8,151100.0,41.1465,41.1778,41.1215,41.159,151100.0
2012-06-19 12:00:00,65.8,65.84,65.78,65.81,169200.0,41.159,41.184,41.1465,41.1653,169200.0
2012-06-19 12:10:00,65.81,65.83,65.68,65.7,362600.0,41.1653,41.1778,41.084,41.0965,362600.0
2012-06-19 12:20:00,65.7,65.72,65.62,65.71,406000.0,41.0965,41.109,41.0464,41.1027,406000.0
2012-06-19 12:30:00,65.7,65.73,65.68,65.73,77800.0,41.0965,41.1152,41.084,41.1152,77800.0
2012-06-19 12:40:00,65.73,65.79,65.72,65.74,113700.0,41.1152,41.1528,41.109,41.1215,113700.0
2012-06-19 12:50:00,65.74,65.84,65.74,65.83,81900.0,41.1215,41.184,41.1215,41.1778,81900.0
2012-06-19 13:00:00,65.84,65.92,65.82,65.92,183900.0,41.184,41.2341,41.1715,41.2341,183900.0
2012-06-19 13:10:00,65.92,66.01,65.91,66.01,233300.0,41.2341,41.2904,41.2278,41.2904,233300.0
2012-06-19 13:20:00,66.0,66.09,66.0,66.09,255900.0,41.2841,41.3404,41.2841,41.3404,255900.0
2012-06-19 13:30:00,66.07,66.3,66.07,66.28,867400.0,41.3279,41.4718,41.3279,41.4593,867400.0
2012-06-19 13:40:00,66.27,66.28,66.06,66.08,243600.0,41.453,41.4593,41.3216,41.3342,243600.0
2012-06-19 13:50:00,66.08,66.09,66.0,66.06,151100.0,41.3342,41.3404,41.2841,41.3216,151100.0
2012-06-19 14:00:00,66.05,66.11,66.0,66.07,168100.0,41.3154,41.3529,41.2841,41.3279,168100.0
2012-06-19 14:10:00,66.06,66.08,66.01,66.05,134000.0,41.3216,41.3342,41.2904,41.3154,134000.0
2012-06-19 14:20:00,66.06,66.1,66.03,66.06,151200.0,41.3216,41.3467,41.3029,41.3216,151200.0
2012-06-19 14:30:00,66.06,66.06,65.88,65.96,405400.0,41.3216,41.3216,41.2091,41.2591,405400.0
2012-06-19 14:40:00,65.96,66.01,65.89,65.93,853800.0,41.2591,41.2904,41.2153,41.2403,853800.0
2012-06-19 14:50:00,65.93,66.12,65.92,66.12,370100.0,41.2403,41.3592,41.2341,41.3592,370100.0
2012-06-19 15:00:00,66.12,66.17,66.05,66.17,426400.0,41.3592,41.3905,41.3154,41.3905,426400.0
2012-06-19 15:10:00,66.18,66.23,66.13,66.19,294400.0,41.3967,41.428,41.3654,41.403,294400.0
2012-06-19 15:20:00,66.2,66.2,66.04,66.06,239500.0,41.4092,41.4092,41.3091,41.3216,239500.0
2012-06-19 15:30:00,66.06,66.11,66.0,66.03,462700.0,41.3216,41.3529,41.2841,41.3029,462700.0
2012-06-19 15:40:00,66.02,66.05,65.94,65.94,581000.0,41.2966,41.3154,41.2466,41.2466,581000.0
2012-06-19 15:50:00,65.95,66.0,65.92,65.98,943300.0,41.2528,41.2841,41.2341,41.2716,943300.0
2012-06-20 09:30:00,65.94,66.18,65.93,66.1,352700.0,41.2466,41.3967,41.2403,41.3467,352700.0
2012-06-20 09:40:00,66.1,66.12,66.0,66.04,564700.0,41.3467,41.3592,41.2841,41.3091,564700.0
2012-06-20 09:50:00,66.04,66.29,66.04,66.26,224700.0,41.3091,41.4655,41.3091,41.4468,224700.0
2012-06-20 10:00:00,66.26,66.34,66.13,66.23,398300.0,41.4468,41.4968,41.3654,41.428,398300.0
2012-06-20 10:10:00,66.24,66.41,66.22,66.36,248700.0,41.4342,41.5406,41.4217,41.5093,248700.0
2012-06-20 10:20:00,66.35,66.4,66.31,66.32,145600.0,41.503,41.5343,41.478,41.4843,145600.0
2012-06-20 10:30:00,66.3,66.31,66.09,66.11,625300.0,41.4718,41.478,41.3404,41.3529,625300.0
2012-06-20 10:40:00,66.1,66.12,66.02,66.05,135700.0,41.3467,41.3592,41.2966,41.3154,135700.0
2012-06-20 10:50:00,66.04,66.06,65.8,65.82,174200.0,41.3091,41.3216,41.159,41.1715,174200.0
2012-06-20 11:00:00,65.82,65.95,65.8,65.9,254700.0,41.1715,41.2528,41.159,41.2216,254700.0
2012-06-20 11:10:00,65.9,66.02,65.9,65.93,131100.0,41.2216,41.2966,41.2216,41.2403,131100.0
2012-06-20 11:20:00,65.94,65.95,65.89,65.94,140800.0,41.2466,41.2528,41.2153,41.2466,140800.0
2012-06-20 11:30:00,65.95,65.98,65.91,65.92,123900.0,41.2528,41.2716,41.2278,41.2341,123900.0
2012-06-20 11:40:00,65.91,65.96,65.88,65.92,234400.0,41.2278,41.2591,41.2091,41.2341,234400.0
2012-06-20 11:50:00,65.91,65.92,65.84,65.86,361100.0,41.2278,41.2341,41.184,41.1965,361100.0
2012-06-20 12:00:00,65.86,65.88,65.63,65.64,516600.0,41.1965,41.2091,41.0527,41.0589,516600.0
2012-06-20 12:10:00,65.63,65.81,65.63,65.8,139700.0,41.0527,41.1653,41.0527,41.159,139700.0
2012-06-20 12:20:00,65.8,65.84,65.67,65.79,816000.0,41.159,41.184,41.0777,41.1528,816000.0
2012-06-20 12:30:00,65.77,65.83,65.21,65.25,1470900.0,41.1402,41.1778,40.79,40.815,1470900.0
2012-06-20 12:40:00,65.25,65.87,65.21,65.75,614300.0,40.815,41.2028,40.79,41.1277,614300.0
2012-06-20 12:50:00,65.75,65.93,65.66,65.89,396000.0,41.1277,41.2403,41.0714,41.2153,396000.0
2012-06-20 13:00:00,65.89,66.43,65.89,66.39,1086100.0,41.2153,41.5531,41.2153,41.5281,1086100.0
2012-06-20 13:10:00,66.39,66.4,65.92,65.92,590200.0,41.5281,41.5343,41.2341,41.2341,590200.0
2012-06-20 13:20:00,65.91,66.0,65.83,65.84,393100.0,41.2278,41.2841,41.1778,41.184,393100.0
2012-06-20 13:30:00,65.85,65.88,65.53,65.56,503200.0,41.1903,41.2091,40.9901,41.0089,503200.0
2012-06-20 13:40:00,65.55,65.82,65.51,65.8,253400.0,41.0026,41.1715,40.9776,41.159,253400.0
2012-06-20 13:50:00,65.8,65.83,65.68,65.83,95200.0,41.159,41.1778,41.084,41.1778,95200.0
2012-06-20 14:00:00,65.83,65.9,65.69,65.89,416300.0,41.1778,41.2216,41.0902,41.2153,416300.0
2012-06-20 14:10:00,65.89,66.0,65.68,65.68,460900.0,41.2153,41.2841,41.084,41.084,460900.0
2012-06-20 14:20:00,65.68,65.78,65.55,65.63,712900.0,41.084,41.1465,41.0026,41.0527,712900.0
2012-06-20 14:30:00,65.63,65.77,65.58,65.66,292500.0,41.0527,41.1402,41.0214,41.0714,292500.0
2012-06-20 14:40:00,65.66,65.68,65.35,65.43,641600.0,41.0714,41.084,40.8775,40.9276,641600.0
2012-06-20 14:50:00,65.43,65.54,65.39,65.47,253700.0,40.9276,40.9964,40.9026,40.9526,253700.0
2012-06-20 15:00:00,65.48,65.48,65.25,65.28,309400.0,40.9588,40.9588,40.815,40.8337,309400.0
2012-06-20 15:10:00,65.27,65.4,65.16,65.16,447400.0,40.8275,40.9088,40.7587,40.7587,447400.0
2012-06-20 15:20:00,65.16,65.36,65.1,65.36,683500.0,40.7587,40.8838,40.7212,40.8838,683500.0
2012-06-20 15:30:00,65.36,65.51,65.33,65.42,485000.0,40.8838,40.9776,40.865,40.9213,485000.0
2012-06-20 15:40:00,65.43,65.61,65.4,65.59,522000.0,40.9276,41.0402,40.9088,41.0277,522000.0
2012-06-20 15:50:00,65.59,65.72,65.52,65.72,770800.0,41.0277,41.109,40.9839,41.109,770800.0
2012-06-21 09:30:00,65.71,65.73,65.38,65.38,300900.0,41.1027,41.1152,40.8963,40.8963,300900.0
2012-06-21 09:40:00,65.37,65.45,65.25,65.26,375500.0,40.89,40.9401,40.815,40.8212,375500.0
2012-06-21 09:50:00,65.26,65.43,65.23,65.23,198600.0,40.8212,40.9276,40.8025,40.8025,198600.0
2012-06-21 10:00:00,65.24,65.24,64.92,64.94,721000.0,40.8087,40.8087,40.6086,40.6211,721000.0
2012-06-21 10:10:00,64.92,64.98,64.79,64.87,543900.0,40.6086,40.6461,40.5272,40.5773,543900.0
2012-06-21 10:20:00,64.88,64.92,64.71,64.78,408900.0,40.5835,40.6086,40.4772,40.521,408900.0
2012-06-21 10:30:00,64.79,65.01,64.76,64.9,295200.0,40.5272,40.6649,40.5085,40.596,295200.0
2012-06-21 10:40:00,64.89,65.0,64.86,64.99,395600.0,40.5898,40.6586,40.571,40.6523,395600.0
2012-06-21 10:50:00,65.0,65.08,64.89,64.92,431500.0,40.6586,40.7086,40.5898,40.6086,431500.0
2012-06-21 11:00:00,64.92,64.93,64.6,64.61,540500.0,40.6086,40.6148,40.4084,40.4146,540500.0
2012-06-21 11:10:00,64.61,64.66,64.5,64.55,272700.0,40.4146,40.4459,40.3458,40.3771,272700.0
2012-06-21 11:20:00,64.54,64.56,64.42,64.42,556700.0,40.3709,40.3834,40.2958,40.2958,556700.0
2012-06-21 11:30:00,64.42,64.45,64.17,64.25,536600.0,40.2958,40.3146,40.1394,40.1895,536600.0
2012-06-21 11:40:00,64.25,64.35,64.13,64.24,497600.0,40.1895,40.252,40.1144,40.1832,497600.0
2012-06-21 11:50:00,64.24,64.28,64.19,64.23,319300.0,40.1832,40.2082,40.1519,40.177,319300.0
2012-06-21 12:00:00,64.22,64.25,63.99,64.0,381400.0,40.1707,40.1895,40.0268,40.0331,381400.0
2012-06-21 12:10:00,64.0,64.0,63.82,63.9,415100.0,40.0331,40.0331,39.9205,39.9705,415100.0
2012-06-21 12:20:00,63.9,63.95,63.58,63.62,478900.0,39.9705,40.0018,39.7704,39.7954,478900.0
2012-06-21 12:30:00,63.62,63.84,63.58,63.83,494100.0,39.7954,39.933,39.7704,39.9267,494100.0
2012-06-21 12:40:00,63.82,63.83,63.67,63.82,527800.0,39.9205,39.9267,39.8267,39.9205,527800.0
2012-06-21 12:50:00,63.83,63.83,63.75,63.76,168100.0,39.9267,39.9267,39.8767,39.883,168100.0
2012-06-21 13:00:00,63.76,63.8,63.72,63.76,383100.0,39.883,39.908,39.8579,39.883,383100.0
2012-06-21 13:10:00,63.76,63.76,63.55,63.55,348600.0,39.883,39.883,39.7516,39.7516,348600.0
2012-06-21 13:20:00,63.55,63.67,63.54,63.57,140000.0,39.7516,39.8267,39.7453,39.7641,140000.0
2012-06-21 13:30:00,63.57,63.67,63.48,63.5,393300.0,39.7641,39.8267,39.7078,39.7203,393300.0
2012-06-21 13:40:00,63.49,63.5,63.4,63.44,164700.0,39.7141,39.7203,39.6578,39.6828,164700.0
2012-06-21 13:50:00,63.45,63.61,63.42,63.55,149400.0,39.689,39.7891,39.6703,39.7516,149400.0
2012-06-21 14:00:00,63.55,63.69,63.48,63.49,549900.0,39.7516,39.8392,39.7078,39.7141,549900.0
2012-06-21 14:10:00,63.49,63.51,63.34,63.35,711100.0,39.7141,39.7266,39.6202,39.6265,711100.0
2012-06-21 14:20:00,63.35,63.44,63.24,63.42,236100.0,39.6265,39.6828,39.5577,39.6703,236100.0
2012-06-21 14:30:00,63.41,63.44,63.24,63.26,295600.0,39.664,39.6828,39.5577,39.5702,295600.0
2012-06-21 14:40:00,63.26,63.41,63.25,63.41,508200.0,39.5702,39.664,39.5639,39.664,508200.0
2012-06-21 14:50:00,63.42,63.49,63.4,63.44,340600.0,39.6703,39.7141,39.6578,39.6828,340600.0
2012-06-21 15:00:00,63.44,63.47,63.3,63.3,244000.0,39.6828,39.7016,39.5952,39.5952,244000.0
2012-06-21 15:10:00,63.3,63.31,63.11,63.12,378800.0,39.5952,39.6015,39.4764,39.4826,378800.0
2012-06-21 15:20:00,63.11,63.23,63.02,63.18,643000.0,39.4764,39.5514,39.4201,39.5202,643000.0
2012-06-21 15:30:00,63.18,63.28,63.03,63.21,637600.0,39.5202,39.5827,39.4263,39.5389,637600.0
2012-06-21 15:40:00,63.22,63.22,63.0,63.04,805700.0,39.5452,39.5452,39.4076,39.4326,805700.0
2012-06-21 15:50:00,63.05,63.1,62.91,63.0,1680600.0,39.4388,39.4701,39.3513,39.4076,1680600.0
2012-06-22 09:30:00,63.41,63.5,63.03,63.14,415900.0,39.664,39.7203,39.4263,39.4951,415900.0
2012-06-22 09:40:00,63.14,63.14,62.89,63.08,429500.0,39.4951,39.4951,39.3388,39.4576,429500.0
2012-06-22 09:50:00,63.09,63.27,63.08,63.21,538700.0,39.4639,39.5765,39.4576,39.5389,538700.0
2012-06-22 10:00:00,63.22,63.54,63.21,63.25,615000.0,39.5452,39.7453,39.5389,39.5639,615000.0
2012-06-22 10:10:00,63.24,63.28,63.0,63.01,325600.0,39.5577,39.5827,39.4076,39.4138,325600.0
2012-06-22 10:20:00,63.01,63.11,62.97,62.97,595300.0,39.4138,39.4764,39.3888,39.3888,595300.0
2012-06-22 10:30:00,62.97,63.14,62.9,62.93,510800.0,39.3888,39.4951,39.345,39.3638,510800.0
2012-06-22 10:40:00,62.92,62.95,62.67,62.74,1925300.0,39.3575,39.3763,39.2011,39.2449,1925300.0
2012-06-22 10:50:00,62.74,62.92,62.74,62.84,248000.0,39.2449,39.3575,39.2449,39.3075,248000.0
2012-06-22 11:00:00,62.85,62.95,62.8,62.86,283400.0,39.3137,39.3763,39.2825,39.32,283400.0
2012-06-22 11:10:00,62.86,62.96,62.84,62.95,319100.0,39.32,39.3825,39.3075,39.3763,319100.0
2012-06-22 11:20:00,62.94,62.98,62.83,62.83,325700.0,39.37,39.3951,39.3012,39.3012,325700.0
2012-06-22 11:30:00,62.83,62.93,62.82,62.93,352300.0,39.3012,39.3638,39.295,39.3638,352300.0
2012-06-22 11:40:00,62.93,63.19,62.92,63.11,319200.0,39.3638,39.5264,39.3575,39.4764,319200.0
2012-06-22 11:50:00,63.11,63.14,63.03,63.06,225900.0,39.4764,39.4951,39.4263,39.4451,225900.0
2012-06-22 12:00:00,63.07,63.15,63.06,63.06,99600.0,39.4514,39.5014,39.4451,39.4451,99600.0
2012-06-22 12:10:00,63.07,63.08,62.95,63.06,196700.0,39.4514,39.4576,39.3763,39.4451,196700.0
2012-06-22 12:20:00,63.06,63.22,62.98,63.16,118100.0,39.4451,39.5452,39.3951,39.5076,118100.0
2012-06-22 12:30:00,63.17,63.23,63.06,63.06,115500.0,39.5139,39.5514,39.4451,39.4451,115500.0
2012-06-22 12:40:00,63.07,63.22,63.06,63.2,129000.0,39.4514,39.5452,39.4451,39.5327,129000.0
2012-06-22 12:50:00,63.2,63.22,63.17,63.18,80400.0,39.5327,39.5452,39.5139,39.5202,80400.0
2012-06-22 13:00:00,63.17,63.19,63.09,63.15,129200.0,39.5139,39.5264,39.4639,39.5014,129200.0
2012-06-22 13:10:00,63.15,63.29,63.14,63.28,237100.0,39.5014,39.589,39.4951,39.5827,237100.0
2012-06-22 13:20:00,63.28,63.39,63.23,63.38,182600.0,39.5827,39.6515,39.5514,39.6453,182600.0
2012-06-22 13:30:00,63.38,63.49,63.36,63.46,305300.0,39.6453,39.7141,39.6328,39.6953,305300.0
2012-06-22 13:40:00,63.46,63.54,63.46,63.51,277800.0,39.6953,39.7453,39.6953,39.7266,277800.0
2012-06-22 13:50:00,63.52,63.52,63.35,63.4,330100.0,39.7328,39.7328,39.6265,39.6578,330100.0
2012-06-22 14:00:00,63.41,63.47,63.4,63.41,142600.0,39.664,39.7016,39.6578,39.664,142600.0
2012-06-22 14:10:00,63.41,63.46,63.34,63.34,191800.0,39.664,39.6953,39.6202,39.6202,191800.0
2012-06-22 14:20:00,63.35,63.36,63.25,63.35,115100.0,39.6265,39.6328,39.5639,39.6265,115100.0
2012-06-22 14:30:00,63.34,63.41,63.33,63.39,93700.0,39.6202,39.664,39.614,39.6515,93700.0
2012-06-22 14:40:00,63.39,63.53,63.39,63.52,108800.0,39.6515,39.7391,39.6515,39.7328,108800.0
2012-06-22 14:50:00,63.52,63.57,63.48,63.52,164300.0,39.7328,39.7641,39.7078,39.7328,164300.0
2012-06-22 15:00:00,63.52,63.64,63.52,63.59,1769400.0,39.7328,39.8079,39.7328,39.7766,1769400.0
2012-06-22 15:10:00,63.58,63.73,63.53,63.57,1514600.0,39.7704,39.8642,39.7391,39.7641,1514600.0
2012-06-22 15:20:00,63.56,63.59,63.48,63.51,164800.0,39.7579,39.7766,39.7078,39.7266,164800.0
2012-06-22 15:30:00,63.51,63.62,63.46,63.51,258600.0,39.7266,39.7954,39.6953,39.7266,258600.0
2012-06-22 15:40:00,63.5,63.65,63.48,63.63,542600.0,39.7203,39.8142,39.7078,39.8016,542600.0
2012-06-22 15:50:00,63.62,63.68,63.42,63.45,1280500.0,39.7954,39.8329,39.6703,39.689,1280500.0
2012-06-25 09:30:00,62.44,62.54,61.96,62.03,1525800.0,39.0573,39.1198,38.757,38.8008,1525800.0
2012-06-25 09:40:00,62.02,62.02,61.75,61.79,823200.0,38.7946,38.7946,38.6257,38.6507,823200.0
2012-06-25 09:50:00,61.78,61.88,61.63,61.81,1265500.0,38.6444,38.707,38.5506,38.6632,1265500.0
2012-06-25 10:00:00,61.83,61.93,61.73,61.75,608000.0,38.6757,38.7383,38.6132,38.6257,608000.0
2012-06-25 10:10:00,61.76,61.79,61.65,61.67,483300.0,38.6319,38.6507,38.5631,38.5756,483300.0
2012-06-25 10:20:00,61.67,61.79,61.64,61.74,297500.0,38.5756,38.6507,38.5569,38.6194,297500.0
2012-06-25 10:30:00,61.73,61.95,61.72,61.83,309200.0,38.6132,38.7508,38.6069,38.6757,309200.0
2012-06-25 10:40:00,61.84,61.84,61.67,61.73,1169000.0,38.682,38.682,38.5756,38.6132,1169000.0
2012-06-25 10:50:00,61.73,61.81,61.68,61.71,241300.0,38.6132,38.6632,38.5819,38.6006,241300.0
2012-06-25 11:00:00,61.7,61.78,61.7,61.76,163700.0,38.5944,38.6444,38.5944,38.6319,163700.0
2012-06-25 11:10:00,61.76,61.77,61.64,61.7,186300.0,38.6319,38.6382,38.5569,38.5944,186300.0
2012-06-25 11:20:00,61.71,61.83,61.71,61.74,218500.0,38.6006,38.6757,38.6006,38.6194,218500.0
2012-06-25 11:30:00,61.73,61.75,61.54,61.55,260100.0,38.6132,38.6257,38.4943,38.5006,260100.0
2012-06-25 11:40:00,61.55,61.65,61.53,61.6,171300.0,38.5006,38.5631,38.4881,38.5318,171300.0
2012-06-25 11:50:00,61.6,61.64,61.51,61.52,121300.0,38.5318,38.5569,38.4755,38.4818,121300.0
2012-06-25 12:00:00,61.51,61.68,61.47,61.57,160000.0,38.4755,38.5819,38.4505,38.5131,160000.0
2012-06-25 12:10:00,61.57,61.69,61.48,61.69,205200.0,38.5131,38.5881,38.4568,38.5881,205200.0
2012-06-25 12:20:00,61.68,61.71,61.61,61.62,347100.0,38.5819,38.6006,38.5381,38.5444,347100.0
2012-06-25 12:30:00,61.61,61.68,61.61,61.66,106300.0,38.5381,38.5819,38.5381,38.5694,106300.0
2012-06-25 12:40:00,61.66,61.72,61.63,61.64,106500.0,38.5694,38.6069,38.5506,38.5569,106500.0
2012-06-25 12:50:00,61.64,61.68,61.6,61.61,60000.0,38.5569,38.5819,38.5318,38.5381,60000.0
2012-06-25 13:00:00,61.59,61.67,61.53,61.65,268100.0,38.5256,38.5756,38.4881,38.5631,268100.0
2012-06-25 13:10:00,61.65,61.67,61.6,61.62,66100.0,38.5631,38.5756,38.5318,38.5444,66100.0
2012-06-25 13:20:00,61.62,61.77,61.62,61.76,168300.0,38.5444,38.6382,38.5444,38.6319,168300.0
2012-06-25 13:30:00,61.75,61.86,61.73,61.81,233900.0,38.6257,38.6945,38.6132,38.6632,233900.0
2012-06-25 13:40:00,61.81,61.82,61.66,61.69,110700.0,38.6632,38.6695,38.5694,38.5881,110700.0
2012-06-25 13:50:00,61.67,61.82,61.67,61.82,77100.0,38.5756,38.6695,38.5756,38.6695,77100.0
2012-06-25 14:00:00,61.82,61.91,61.81,61.86,101500.0,38.6695,38.7258,38.6632,38.6945,101500.0
2012-06-25 14:10:00,61.88,61.97,61.82,61.96,134400.0,38.707,38.7633,38.6695,38.757,134400.0
2012-06-25 14:20:00,61.96,62.02,61.88,61.88,280300.0,38.757,38.7946,38.707,38.707,280300.0
2012-06-25 14:30:00,61.89,61.9,61.8,61.84,172400.0,38.7132,38.7195,38.6569,38.682,172400.0
2012-06-25 14:40:00,61.83,61.84,61.72,61.72,124100.0,38.6757,38.682,38.6069,38.6069,124100.0
2012-06-25 14:50:00,61.72,61.8,61.72,61.75,192000.0,38.6069,38.6569,38.6069,38.6257,192000.0
2012-06-25 15:00:00,61.75,61.92,61.71,61.88,210500.0,38.6257,38.732,38.6006,38.707,210500.0
2012-06-25 15:10:00,61.88,62.08,61.88,62.08,600800.0,38.707,38.8321,38.707,38.8321,600800.0
2012-06-25 15:20:00,62.08,62.16,62.03,62.12,815400.0,38.8321,38.8821,38.8008,38.8571,815400.0
2012-06-25 15:30:00,62.13,62.13,61.97,62.1,363600.0,38.8634,38.8634,38.7633,38.8446,363600.0
2012-06-25 15:40:00,62.1,62.16,62.03,62.11,718800.0,38.8446,38.8821,38.8008,38.8509,718800.0
2012-06-25 15:50:00,62.1,62.12,61.97,62.02,1080500.0,38.8446,38.8571,38.7633,38.7946,1080500.0
2012-06-26 09:30:00,62.1,62.48,62.1,62.42,456200.0,38.8446,39.0823,38.8446,39.0448,456200.0
2012-06-26 09:40:00,62.42,62.57,62.3,62.34,273100.0,39.0448,39.1386,38.9697,38.9947,273100.0
2012-06-26 09:50:00,62.34,62.34,62.17,62.2,208900.0,38.9947,38.9947,38.8884,38.9072,208900.0
2012-06-26 10:00:00,62.18,62.45,62.1,62.41,483600.0,38.8946,39.0635,38.8446,39.0385,483600.0
2012-06-26 10:10:00,62.4,62.41,62.12,62.14,353600.0,39.0323,39.0385,38.8571,38.8696,353600.0
2012-06-26 10:20:00,62.12,62.3,62.09,62.11,377900.0,38.8571,38.9697,38.8383,38.8509,377900.0
2012-06-26 10:30:00,62.1,62.17,62.01,62.14,311900.0,38.8446,38.8884,38.7883,38.8696,311900.0
2012-06-26 10:40:00,62.13,62.16,61.94,61.96,178100.0,38.8634,38.8821,38.7445,38.757,178100.0
2012-06-26 10:50:00,61.97,62.09,61.84,62.04,684100.0,38.7633,38.8383,38.682,38.8071,684100.0
2012-06-26 11:00:00,62.04,62.17,61.77,61.77,438800.0,38.8071,38.8884,38.6382,38.6382,438800.0
2012-06-26 11:10:00,61.76,61.84,61.67,61.82,614500.0,38.6319,38.682,38.5756,38.6695,614500.0
2012-06-26 11:20:00,61.82,61.98,61.74,61.91,559000.0,38.6695,38.7695,38.6194,38.7258,559000.0
2012-06-26 11:30:00,61.92,62.0,61.85,61.87,232200.0,38.732,38.782,38.6882,38.7007,232200.0
2012-06-26 11:40:00,61.85,61.85,61.77,61.85,184600.0,38.6882,38.6882,38.6382,38.6882,184600.0
2012-06-26 11:50:00,61.84,62.2,61.84,62.08,588100.0,38.682,38.9072,38.682,38.8321,588100.0
2012-06-26 12:00:00,62.1,62.27,62.09,62.19,127200.0,38.8446,38.9509,38.8383,38.9009,127200.0
2012-06-26 12:10:00,62.2,62.27,62.13,62.18,139700.0,38.9072,38.9509,38.8634,38.8946,139700.0
2012-06-26 12:20:00,62.19,62.25,62.13,62.15,93200.0,38.9009,38.9384,38.8634,38.8759,93200.0
2012-06-26 12:30:00,62.15,62.3,62.14,62.28,555300.0,38.8759,38.9697,38.8696,38.9572,555300.0
2012-06-26 12:40:00,62.28,62.48,62.27,62.42,2182100.0,38.9572,39.0823,38.9509,39.0448,2182100.0
2012-06-26 12:50:00,62.4,62.41,62.33,62.35,74100.0,39.0323,39.0385,38.9885,39.001,74100.0
2012-06-26 13:00:00,62.34,62.35,62.3,62.32,173500.0,38.9947,39.001,38.9697,38.9822,173500.0
2012-06-26 13:10:00,62.32,62.39,62.31,62.38,118200.0,38.9822,39.026,38.976,39.0197,118200.0
2012-06-26 13:20:00,62.39,62.4,62.33,62.35,98500.0,39.026,39.0323,38.9885,39.001,98500.0
2012-06-26 13:30:00,62.34,62.46,62.3,62.45,211500.0,38.9947,39.0698,38.9697,39.0635,211500.0
2012-06-26 13:40:00,62.46,62.49,62.42,62.48,89600.0,39.0698,39.0886,39.0448,39.0823,89600.0
2012-06-26 13:50:00,62.5,62.59,62.49,62.58,156400.0,39.0948,39.1511,39.0886,39.1448,156400.0
2012-06-26 14:00:00,62.58,62.79,62.58,62.78,290400.0,39.1448,39.2762,39.1448,39.27,290400.0
2012-06-26 14:10:00,62.78,62.84,62.72,62.79,384600.0,39.27,39.3075,39.2324,39.2762,384600.0
2012-06-26 14:20:00,62.78,62.88,62.78,62.88,196000.0,39.27,39.3325,39.27,39.3325,196000.0
2012-06-26 14:30:00,62.89,62.89,62.6,62.64,182200.0,39.3388,39.3388,39.1574,39.1824,182200.0
2012-06-26 14:40:00,62.64,62.77,62.64,62.73,143200.0,39.1824,39.2637,39.1824,39.2387,143200.0
2012-06-26 14:50:00,62.73,62.73,62.52,62.69,440300.0,39.2387,39.2387,39.1073,39.2137,440300.0
2012-06-26 15:00:00,62.7,62.83,62.68,62.79,148600.0,39.2199,39.3012,39.2074,39.2762,148600.0
2012-06-26 15:10:00,62.8,62.86,62.74,62.79,143300.0,39.2825,39.32,39.2449,39.2762,143300.0
2012-06-26 15:20:00,62.8,62.82,62.66,62.75,111600.0,39.2825,39.295,39.1949,39.2512,111600.0
2012-06-26 15:30:00,62.76,62.92,62.76,62.85,176700.0,39.2574,39.3575,39.2574,39.3137,176700.0
2012-06-26 15:40:00,62.85,62.88,62.78,62.85,261600.0,39.3137,39.3325,39.27,39.3137,261600.0
2012-06-26 15:50:00,62.85,62.88,62.67,62.7,928200.0,39.3137,39.3325,39.2011,39.2199,928200.0
2012-06-27 09:30:00,63.03,63.49,63.03,63.28,409800.0,39.4263,39.7141,39.4263,39.5827,409800.0
2012-06-27 09:40:00,63.29,63.34,63.08,63.1,303700.0,39.589,39.6202,39.4576,39.4701,303700.0
2012-06-27 09:50:00,63.11,63.3,63.06,63.3,476300.0,39.4764,39.5952,39.4451,39.5952,476300.0
2012-06-27 10:00:00,63.29,63.51,63.16,63.47,428700.0,39.589,39.7266,39.5076,39.7016,428700.0
2012-06-27 10:10:00,63.48,63.6,63.41,63.48,345800.0,39.7078,39.7829,39.664,39.7078,345800.0
2012-06-27 10:20:00,63.49,63.67,63.46,63.67,282200.0,39.7141,39.8267,39.6953,39.8267,282200.0
2012-06-27 10:30:00,63.67,63.68,63.46,63.53,317800.0,39.8267,39.8329,39.6953,39.7391,317800.0
2012-06-27 10:40:00,63.52,63.53,63.38,63.49,239100.0,39.7328,39.7391,39.6453,39.7141,239100.0
2012-06-27 10:50:00,63.49,63.63,63.45,63.6,157500.0,39.7141,39.8016,39.689,39.7829,157500.0
2012-06-27 11:00:00,63.6,63.7,63.6,63.64,220100.0,39.7829,39.8454,39.7829,39.8079,220100.0
2012-06-27 11:10:00,63.64,63.64,63.4,63.52,516400.0,39.8079,39.8079,39.6578,39.7328,516400.0
2012-06-27 11:20:00,63.52,63.64,63.49,63.64,166900.0,39.7328,39.8079,39.7141,39.8079,166900.0
2012-06-27 11:30:00,63.64,63.78,63.64,63.77,252500.0,39.8079,39.8955,39.8079,39.8892,252500.0
2012-06-27 11:40:00,63.77,63.93,63.74,63.85,425300.0,39.8892,39.9893,39.8704,39.9393,425300.0
2012-06-27 11:50:00,63.86,63.91,63.76,63.88,188600.0,39.9455,39.9768,39.883,39.958,188600.0
2012-06-27 12:00:00,63.87,64.03,63.84,63.98,138900.0,39.9518,40.0518,39.933,40.0206,138900.0
2012-06-27 12:10:00,63.98,64.03,63.97,64.0,606200.0,40.0206,40.0518,40.0143,40.0331,606200.0
2012-06-27 12:20:00,63.99,64.11,63.98,64.07,233300.0,40.0268,40.1019,40.0206,40.0769,233300.0
2012-06-27 12:30:00,64.07,64.07,63.98,64.01,174600.0,40.0769,40.0769,40.0206,40.0393,174600.0
2012-06-27 12:40:00,64.01,64.08,64.0,64.02,131900.0,40.0393,40.0831,40.0331,40.0456,131900.0
2012-06-27 12:50:00,64.01,64.08,64.01,64.02,102800.0,40.0393,40.0831,40.0393,40.0456,102800.0
2012-06-27 13:00:00,64.01,64.06,63.98,64.03,121000.0,40.0393,40.0706,40.0206,40.0518,121000.0
2012-06-27 13:10:00,64.03,64.09,64.02,64.05,118900.0,40.0518,40.0894,40.0456,40.0644,118900.0
2012-06-27 13:20:00,64.05,64.05,63.92,63.94,171500.0,40.0644,40.0644,39.983,39.9956,171500.0
2012-06-27 13:30:00,63.94,63.94,63.77,63.81,204100.0,39.9956,39.9956,39.8892,39.9142,204100.0
2012-06-27 13:40:00,63.81,63.88,63.81,63.85,96400.0,39.9142,39.958,39.9142,39.9393,96400.0
2012-06-27 13:50:00,63.84,63.84,63.71,63.81,218900.0,39.933,39.933,39.8517,39.9142,218900.0
2012-06-27 14:00:00,63.81,63.83,63.68,63.7,159200.0,39.9142,39.9267,39.8329,39.8454,159200.0
2012-06-27 14:10:00,63.7,63.8,63.67,63.73,122000.0,39.8454,39.908,39.8267,39.8642,122000.0
2012-06-27 14:20:00,63.73,63.8,63.73,63.74,131200.0,39.8642,39.908,39.8642,39.8704,131200.0
2012-06-27 14:30:00,63.74,63.86,63.73,63.83,124600.0,39.8704,39.9455,39.8642,39.9267,124600.0
2012-06-27 14:40:00,63.82,63.85,63.77,63.8,128700.0,39.9205,39.9393,39.8892,39.908,128700.0
2012-06-27 14:50:00,63.8,63.86,63.76,63.78,127200.0,39.908,39.9455,39.883,39.8955,127200.0
2012-06-27 15:00:00,63.78,63.9,63.77,63.89,170400.0,39.8955,39.9705,39.8892,39.9643,170400.0
2012-06-27 15:10:00,63.87,64.03,63.86,64.01,190800.0,39.9518,40.0518,39.9455,40.0393,190800.0
2012-06-27 15:20:00,64.01,64.14,64.01,64.12,646300.0,40.0393,40.1207,40.0393,40.1081,646300.0
2012-06-27 15:30:00,64.12,64.16,64.07,64.15,253300.0,40.1081,40.1332,40.0769,40.1269,253300.0
2012-06-27 15:40:00,64.16,64.23,64.1,64.11,1014000.0,40.1332,40.177,40.0956,40.1019,1014000.0
2012-06-27 15:50:00,64.11,64.11,63.92,64.02,1054800.0,40.1019,40.1019,39.983,40.0456,1054800.0
2012-06-28 09:30:00,63.55,63.9,63.46,63.87,358100.0,39.7516,39.9705,39.6953,39.9518,358100.0
2012-06-28 09:40:00,63.87,64.0,63.77,63.87,451500.0,39.9518,40.0331,39.8892,39.9518,451500.0
2012-06-28 09:50:00,63.84,64.17,63.81,64.02,528600.0,39.933,40.1394,39.9142,40.0456,528600.0
2012-06-28 10:00:00,64.02,64.18,63.75,63.94,551600.0,40.0456,40.1457,39.8767,39.9956,551600.0
2012-06-28 10:10:00,63.94,64.28,63.89,64.22,542900.0,39.9956,40.2082,39.9643,40.1707,542900.0
2012-06-28 10:20:00,64.21,64.31,63.84,63.96,485600.0,40.1644,40.227,39.933,40.0081,485600.0
2012-06-28 10:30:00,63.95,63.95,63.45,63.54,682100.0,40.0018,40.0018,39.689,39.7453,682100.0
2012-06-28 10:40:00,63.54,63.58,63.33,63.48,1358400.0,39.7453,39.7704,39.614,39.7078,1358400.0
2012-06-28 10:50:00,63.48,63.6,63.43,63.6,278400.0,39.7078,39.7829,39.6765,39.7829,278400.0
2012-06-28 11:00:00,63.6,63.72,63.49,63.72,190400.0,39.7829,39.8579,39.7141,39.8579,190400.0
2012-06-28 11:10:00,63.72,63.83,63.65,63.81,196500.0,39.8579,39.9267,39.8142,39.9142,196500.0
2012-06-28 11:20:00,63.8,64.06,63.8,64.04,487500.0,39.908,40.0706,39.908,40.0581,487500.0
2012-06-28 11:30:00,64.03,64.1,63.98,64.02,256900.0,40.0518,40.0956,40.0206,40.0456,256900.0
2012-06-28 11:40:00,64.02,64.03,63.89,63.91,142900.0,40.0456,40.0518,39.9643,39.9768,142900.0
2012-06-28 11:50:00,63.91,63.99,63.85,63.96,108400.0,39.9768,40.0268,39.9393,40.0081,108400.0
2012-06-28 12:00:00,63.95,63.99,63.87,63.93,139500.0,40.0018,40.0268,39.9518,39.9893,139500.0
2012-06-28 12:10:00,63.94,63.98,63.83,63.84,108700.0,39.9956,40.0206,39.9267,39.933,108700.0
2012-06-28 12:20:00,63.84,63.87,63.75,63.84,141300.0,39.933,39.9518,39.8767,39.933,141300.0
2012-06-28 12:30:00,63.84,63.84,63.63,63.69,179100.0,39.933,39.933,39.8016,39.8392,179100.0
2012-06-28 12:40:00,63.68,63.7,63.59,63.63,84400.0,39.8329,39.8454,39.7766,39.8016,84400.0
2012-06-28 12:50:00,63.63,63.82,63.63,63.79,99900.0,39.8016,39.9205,39.8016,39.9017,99900.0
2012-06-28 13:00:00,63.78,63.84,63.7,63.81,131800.0,39.8955,39.933,39.8454,39.9142,131800.0
2012-06-28 13:10:00,63.8,63.86,63.68,63.69,90600.0,39.908,39.9455,39.8329,39.8392,90600.0
2012-06-28 13:20:00,63.68,63.77,63.66,63.7,138500.0,39.8329,39.8892,39.8204,39.8454,138500.0
2012-06-28 13:30:00,63.7,63.71,63.53,63.54,160500.0,39.8454,39.8517,39.7391,39.7453,160500.0
2012-06-28 13:40:00,63.54,63.58,63.48,63.53,155300.0,39.7453,39.7704,39.7078,39.7391,155300.0
2012-06-28 13:50:00,63.53,63.68,63.51,63.66,91800.0,39.7391,39.8329,39.7266,39.8204,91800.0
2012-06-28 14:00:00,63.67,63.69,63.54,63.56,91200.0,39.8267,39.8392,39.7453,39.7579,91200.0
2012-06-28 14:10:00,63.56,63.56,63.38,63.51,169300.0,39.7579,39.7579,39.6453,39.7266,169300.0
2012-06-28 14:20:00,63.51,63.54,63.44,63.51,129400.0,39.7266,39.7453,39.6828,39.7266,129400.0
2012-06-28 14:30:00,63.49,63.55,63.42,63.49,146600.0,39.7141,39.7516,39.6703,39.7141,146600.0
2012-06-28 14:40:00,63.48,63.62,63.48,63.62,84500.0,39.7078,39.7954,39.7078,39.7954,84500.0
2012-06-28 14:50:00,63.62,63.79,63.59,63.76,199100.0,39.7954,39.9017,39.7766,39.883,199100.0
2012-06-28 15:00:00,63.76,63.96,63.75,63.93,147600.0,39.883,40.0081,39.8767,39.9893,147600.0
2012-06-28 15:10:00,63.93,63.95,63.81,63.85,372400.0,39.9893,40.0018,39.9142,39.9393,372400.0
2012-06-28 15:20:00,63.84,64.02,63.84,64.01,457600.0,39.933,40.0456,39.933,40.0393,457600.0
2012-06-28 15:30:00,64.02,64.49,64.0,64.45,971300.0,40.0456,40.3396,40.0331,40.3146,971300.0
2012-06-28 15:40:00,64.45,64.51,64.2,64.49,695100.0,40.3146,40.3521,40.1582,40.3396,695100.0
2012-06-28 15:50:00,64.49,64.54,64.34,64.44,2047400.0,40.3396,40.3709,40.2458,40.3083,2047400.0
2012-06-29 09:30:00,66.14,66.5,65.85,65.99,1622800.0,41.3717,41.5969,41.1903,41.2779,1622800.0
2012-06-29 09:40:00,65.99,66.02,65.79,65.81,1003100.0,41.2779,41.2966,41.1528,41.1653,1003100.0
2012-06-29 09:50:00,65.81,65.85,65.56,65.74,698700.0,41.1653,41.1903,41.0089,41.1215,698700.0
2012-06-29 10:00:00,65.73,65.97,65.72,65.84,745400.0,41.1152,41.2654,41.109,41.184,745400.0
2012-06-29 10:10:00,65.84,66.09,65.81,66.09,1333200.0,41.184,41.3404,41.1653,41.3404,1333200.0
2012-06-29 10:20:00,66.09,66.19,66.0,66.07,938300.0,41.3404,41.403,41.2841,41.3279,938300.0
2012-06-29 10:30:00,66.07,66.11,65.88,65.95,319100.0,41.3279,41.3529,41.2091,41.2528,319100.0
2012-06-29 10:40:00,65.95,66.05,65.89,65.91,478600.0,41.2528,41.3154,41.2153,41.2278,478600.0
2012-06-29 10:50:00,65.9,66.01,65.9,66.0,208700.0,41.2216,41.2904,41.2216,41.2841,208700.0
2012-06-29 11:00:00,66.01,66.05,65.83,65.85,347600.0,41.2904,41.3154,41.1778,41.1903,347600.0
2012-06-29 11:10:00,65.85,65.94,65.81,65.94,352800.0,41.1903,41.2466,41.1653,41.2466,352800.0
2012-06-29 11:20:00,65.94,65.94,65.8,65.83,160400.0,41.2466,41.2466,41.159,41.1778,160400.0
2012-06-29 11:30:00,65.83,65.91,65.74,65.89,230600.0,41.1778,41.2278,41.1215,41.2153,230600.0
2012-06-29 11:40:00,65.87,65.88,65.76,65.78,227000.0,41.2028,41.2091,41.134,41.1465,227000.0
2012-06-29 11:50:00,65.78,65.79,65.7,65.7,136900.0,41.1465,41.1528,41.0965,41.0965,136900.0
2012-06-29 12:00:00,65.69,65.7,65.6,65.62,141000.0,41.0902,41.0965,41.0339,41.0464,141000.0
2012-06-29 12:10:00,65.62,65.66,65.47,65.61,120500.0,41.0464,41.0714,40.9526,41.0402,120500.0
2012-06-29 12:20:00,65.6,65.67,65.58,65.64,54900.0,41.0339,41.0777,41.0214,41.0589,54900.0
2012-06-29 12:30:00,65.64,65.65,65.58,65.59,90400.0,41.0589,41.0652,41.0214,41.0277,90400.0
2012-06-29 12:40:00,65.58,65.66,65.55,65.59,98500.0,41.0214,41.0714,41.0026,41.0277,98500.0
2012-06-29 12:50:00,65.58,65.79,65.56,65.79,680300.0,41.0214,41.1528,41.0089,41.1528,680300.0
2012-06-29 13:00:00,65.79,65.85,65.71,65.82,1008900.0,41.1528,41.1903,41.1027,41.1715,1008900.0
2012-06-29 13:10:00,65.82,65.96,65.82,65.94,176500.0,41.1715,41.2591,41.1715,41.2466,176500.0
2012-06-29 13:20:00,65.94,66.0,65.93,65.97,201700.0,41.2466,41.2841,41.2403,41.2654,201700.0
2012-06-29 13:30:00,65.97,66.0,65.92,65.97,150800.0,41.2654,41.2841,41.2341,41.2654,150800.0
2012-06-29 13:40:00,65.96,66.03,65.94,66.0,166900.0,41.2591,41.3029,41.2466,41.2841,166900.0
2012-06-29 13:50:00,66.01,66.02,65.94,65.94,143200.0,41.2904,41.2966,41.2466,41.2466,143200.0
2012-06-29 14:00:00,65.95,65.97,65.89,65.94,289700.0,41.2528,41.2654,41.2153,41.2466,289700.0
2012-06-29 14:10:00,65.94,66.07,65.93,66.06,184600.0,41.2466,41.3279,41.2403,41.3216,184600.0
2012-06-29 14:20:00,66.05,66.16,66.03,66.13,300900.0,41.3154,41.3842,41.3029,41.3654,300900.0
2012-06-29 14:30:00,66.13,66.17,66.07,66.08,224400.0,41.3654,41.3905,41.3279,41.3342,224400.0
2012-06-29 14:40:00,66.08,66.11,65.93,66.03,385800.0,41.3342,41.3529,41.2403,41.3029,385800.0
2012-06-29 14:50:00,66.03,66.09,66.0,66.09,212300.0,41.3029,41.3404,41.2841,41.3404,212300.0
2012-06-29 15:00:00,66.09,66.09,66.03,66.07,228100.0,41.3404,41.3404,41.3029,41.3279,228100.0
2012-06-29 15:10:00,66.07,66.1,66.05,66.08,439900.0,41.3279,41.3467,41.3154,41.3342,439900.0
2012-06-29 15:20:00,66.07,66.12,66.0,66.11,454400.0,41.3279,41.3592,41.2841,41.3529,454400.0
2012-06-29 15:30:00,66.12,66.2,66.04,66.1,593100.0,41.3592,41.4092,41.3091,41.3467,593100.0
2012-06-29 15:40:00,66.1,66.32,66.1,66.32,1149400.0,41.3467,41.4843,41.3467,41.4843,1149400.0
2012-06-29 15:50:00,66.31,66.44,66.27,66.41,2174000.0,41.478,41.5593,41.453,41.5406,2174000.0
2012-07-02 09:30:00,66.37,66.66,66.22,66.52,384500.0,41.5156,41.697,41.4217,41.6094,384500.0
2012-07-02 09:40:00,66.54,66.58,66.43,66.45,220700.0,41.6219,41.6469,41.5531,41.5656,220700.0
2012-07-02 09:50:00,66.45,66.45,66.05,66.25,340800.0,41.5656,41.5656,41.3154,41.4405,340800.0
2012-07-02 10:00:00,66.29,66.29,65.67,65.75,1214600.0,41.4655,41.4655,41.0777,41.1277,1214600.0
2012-07-02 10:10:00,65.76,66.09,65.74,66.02,282500.0,41.134,41.3404,41.1215,41.2966,282500.0
2012-07-02 10:20:00,66.02,66.19,65.9,65.92,294900.0,41.2966,41.403,41.2216,41.2341,294900.0
2012-07-02 10:30:00,65.92,66.02,65.86,65.95,205700.0,41.2341,41.2966,41.1965,41.2528,205700.0
2012-07-02 10:40:00,65.95,66.31,65.93,66.23,194000.0,41.2528,41.478,41.2403,41.428,194000.0
2012-07-02 10:50:00,66.23,66.32,65.99,65.99,247400.0,41.428,41.4843,41.2779,41.2779,247400.0
2012-07-02 11:00:00,65.99,66.12,65.93,66.03,225300.0,41.2779,41.3592,41.2403,41.3029,225300.0
2012-07-02 11:10:00,66.02,66.03,65.88,65.94,382800.0,41.2966,41.3029,41.2091,41.2466,382800.0
2012-07-02 11:20:00,65.93,66.07,65.91,65.96,197200.0,41.2403,41.3279,41.2278,41.2591,197200.0
2012-07-02 11:30:00,65.97,66.08,65.94,66.01,173900.0,41.2654,41.3342,41.2466,41.2904,173900.0
2012-07-02 11:40:00,66.0,66.02,65.94,65.94,153500.0,41.2841,41.2966,41.2466,41.2466,153500.0
2012-07-02 11:50:00,65.94,66.06,65.94,65.98,78800.0,41.2466,41.3216,41.2466,41.2716,78800.0
2012-07-02 12:00:00,65.98,65.99,65.91,65.94,224800.0,41.2716,41.2779,41.2278,41.2466,224800.0
2012-07-02 12:10:00,65.94,65.98,65.9,65.93,103400.0,41.2466,41.2716,41.2216,41.2403,103400.0
2012-07-02 12:20:00,65.93,66.06,65.92,66.05,140400.0,41.2403,41.3216,41.2341,41.3154,140400.0
2012-07-02 12:30:00,66.04,66.13,66.03,66.11,93900.0,41.3091,41.3654,41.3029,41.3529,93900.0
2012-07-02 12:40:00,66.11,66.14,66.02,66.14,105600.0,41.3529,41.3717,41.2966,41.3717,105600.0
2012-07-02 12:50:00,66.15,66.23,66.12,66.13,228500.0,41.3779,41.428,41.3592,41.3654,228500.0
2012-07-02 13:00:00,66.12,66.13,66.04,66.05,287400.0,41.3592,41.3654,41.3091,41.3154,287400.0
2012-07-02 13:10:00,66.05,66.11,66.05,66.11,258600.0,41.3154,41.3529,41.3154,41.3529,258600.0
2012-07-02 13:20:00,66.11,66.18,66.11,66.17,99900.0,41.3529,41.3967,41.3529,41.3905,99900.0
2012-07-02 13:30:00,66.17,66.18,66.1,66.11,112600.0,41.3905,41.3967,41.3467,41.3529,112600.0
2012-07-02 13:40:00,66.12,66.12,66.03,66.11,66100.0,41.3592,41.3592,41.3029,41.3529,66100.0
2012-07-02 13:50:00,66.11,66.12,66.02,66.08,107300.0,41.3529,41.3592,41.2966,41.3342,107300.0
2012-07-02 14:00:00,66.07,66.08,65.96,66.03,111600.0,41.3279,41.3342,41.2591,41.3029,111600.0
2012-07-02 14:10:00,66.06,66.21,66.05,66.11,195300.0,41.3216,41.4155,41.3154,41.3529,195300.0
2012-07-02 14:20:00,66.11,66.2,66.1,66.16,203400.0,41.3529,41.4092,41.3467,41.3842,203400.0
2012-07-02 14:30:00,66.16,66.19,66.09,66.16,92500.0,41.3842,41.403,41.3404,41.3842,92500.0
2012-07-02 14:40:00,66.16,66.2,66.13,66.17,75100.0,41.3842,41.4092,41.3654,41.3905,75100.0
2012-07-02 14:50:00,66.17,66.26,66.15,66.22,69900.0,41.3905,41.4468,41.3779,41.4217,69900.0
2012-07-02 15:00:00,66.22,66.26,66.16,66.16,83700.0,41.4217,41.4468,41.3842,41.3842,83700.0
2012-07-02 15:10:00,66.16,66.24,66.13,66.21,107700.0,41.3842,41.4342,41.3654,41.4155,107700.0
2012-07-02 15:20:00,66.21,66.26,66.15,66.24,208700.0,41.4155,41.4468,41.3779,41.4342,208700.0
2012-07-02 15:30:00,66.24,66.42,66.22,66.32,236900.0,41.4342,41.5468,41.4217,41.4843,236900.0
2012-07-02 15:40:00,66.32,66.38,66.25,66.33,346000.0,41.4843,41.5218,41.4405,41.4905,346000.0
2012-07-02 15:50:00,66.33,66.42,66.3,66.4,602200.0,41.4905,41.5468,41.4718,41.5343,602200.0
2012-07-03 09:30:00,66.93,67.12,66.87,67.12,637700.0,41.8658,41.9847,41.8283,41.9847,637700.0
2012-07-03 09:40:00,67.13,67.54,67.13,67.53,1595400.0,41.991,42.2474,41.991,42.2412,1595400.0
2012-07-03 09:50:00,67.54,67.61,67.41,67.56,799200.0,42.2474,42.2912,42.1661,42.2599,799200.0
2012-07-03 10:00:00,67.56,68.7,67.53,67.53,817400.0,42.2599,42.973,42.2412,42.2412,817400.0
2012-07-03 10:10:00,67.54,67.56,67.4,67.44,835000.0,42.2474,42.2599,42.1598,42.1849,835000.0
2012-07-03 10:20:00,67.44,67.48,67.39,67.45,584900.0,42.1849,42.2099,42.1536,42.1911,584900.0
2012-07-03 10:30:00,67.45,67.62,67.43,67.56,451200.0,42.1911,42.2975,42.1786,42.2599,451200.0
2012-07-03 10:40:00,67.57,67.63,67.45,67.48,354800.0,42.2662,42.3037,42.1911,42.2099,354800.0
2012-07-03 10:50:00,67.48,67.57,67.47,67.52,172400.0,42.2099,42.2662,42.2036,42.2349,172400.0
2012-07-03 11:00:00,67.53,67.72,67.53,67.65,429400.0,42.2412,42.36,42.2412,42.3162,429400.0
2012-07-03 11:10:00,67.65,67.83,67.61,67.81,1047200.0,42.3162,42.4288,42.2912,42.4163,1047200.0
2012-07-03 11:20:00,67.81,67.89,67.8,67.86,536500.0,42.4163,42.4663,42.41,42.4476,536500.0
2012-07-03 11:30:00,67.86,67.9,67.83,67.87,464700.0,42.4476,42.4726,42.4288,42.4538,464700.0
2012-07-03 11:40:00,67.86,67.89,67.79,67.88,440400.0,42.4476,42.4663,42.4038,42.4601,440400.0
2012-07-03 11:50:00,67.87,67.92,67.86,67.88,505900.0,42.4538,42.4851,42.4476,42.4601,505900.0
2012-07-03 12:00:00,67.87,67.91,67.82,67.84,370900.0,42.4538,42.4789,42.4226,42.4351,370900.0
2012-07-03 12:10:00,67.84,67.88,67.77,67.85,253100.0,42.4351,42.4601,42.3913,42.4413,253100.0
2012-07-03 12:20:00,67.84,67.93,67.78,67.92,172700.0,42.4351,42.4914,42.3975,42.4851,172700.0
2012-07-03 12:30:00,67.93,67.93,67.82,67.9,432600.0,42.4914,42.4914,42.4226,42.4726,432600.0
2012-07-03 12:40:00,67.9,67.95,67.81,67.83,719400.0,42.4726,42.5039,42.4163,42.4288,719400.0
2012-07-03 12:50:00,67.82,68.02,67.82,67.99,1885000.0,42.4226,42.5477,42.4226,42.5289,1885000.0
2012-07-05 09:30:00,67.59,67.61,67.23,67.45,374700.0,42.2787,42.2912,42.0535,42.1911,374700.0
2012-07-05 09:40:00,67.48,67.61,67.36,67.36,414700.0,42.2099,42.2912,42.1348,42.1348,414700.0
2012-07-05 09:50:00,67.37,67.4,67.13,67.15,280800.0,42.1411,42.1598,41.991,42.0035,280800.0
2012-07-05 10:00:00,67.15,67.22,66.86,66.93,478900.0,42.0035,42.0472,41.8221,41.8658,478900.0
2012-07-05 10:10:00,66.93,67.26,66.92,67.18,308200.0,41.8658,42.0723,41.8596,42.0222,308200.0
2012-07-05 10:20:00,67.18,67.29,67.17,67.2,204800.0,42.0222,42.091,42.016,42.0347,204800.0
2012-07-05 10:30:00,67.2,67.31,67.17,67.21,149000.0,42.0347,42.1035,42.016,42.041,149000.0
2012-07-05 10:40:00,67.21,67.38,67.19,67.37,225600.0,42.041,42.1473,42.0285,42.1411,225600.0
2012-07-05 10:50:00,67.36,67.52,67.35,67.44,311900.0,42.1348,42.2349,42.1286,42.1849,311900.0
2012-07-05 11:00:00,67.44,67.63,67.44,67.6,262500.0,42.1849,42.3037,42.1849,42.2849,262500.0
2012-07-05 11:10:00,67.6,67.63,67.37,67.54,366800.0,42.2849,42.3037,42.1411,42.2474,366800.0
2012-07-05 11:20:00,67.54,67.57,67.44,67.53,398300.0,42.2474,42.2662,42.1849,42.2412,398300.0
2012-07-05 11:30:00,67.53,67.58,67.4,67.42,422500.0,42.2412,42.2724,42.1598,42.1724,422500.0
2012-07-05 11:40:00,67.42,67.56,67.38,67.55,354800.0,42.1724,42.2599,42.1473,42.2537,354800.0
2012-07-05 11:50:00,67.55,67.56,67.46,67.52,176500.0,42.2537,42.2599,42.1974,42.2349,176500.0
2012-07-05 12:00:00,67.52,67.54,67.42,67.44,242600.0,42.2349,42.2474,42.1724,42.1849,242600.0
2012-07-05 12:10:00,67.44,67.6,67.43,67.55,147800.0,42.1849,42.2849,42.1786,42.2537,147800.0
2012-07-05 12:20:00,67.56,67.59,67.37,67.39,169800.0,42.2599,42.2787,42.1411,42.1536,169800.0
2012-07-05 12:30:00,67.39,67.4,67.26,67.32,96000.0,42.1536,42.1598,42.0723,42.1098,96000.0
2012-07-05 12:40:00,67.32,67.41,67.3,67.34,75600.0,42.1098,42.1661,42.0973,42.1223,75600.0
2012-07-05 12:50:00,67.34,67.42,67.34,67.41,68900.0,42.1223,42.1724,42.1223,42.1661,68900.0
2012-07-05 13:00:00,67.41,67.53,67.41,67.51,65400.0,42.1661,42.2412,42.1661,42.2286,65400.0
2012-07-05 13:10:00,67.51,67.54,67.39,67.45,62900.0,42.2286,42.2474,42.1536,42.1911,62900.0
2012-07-05 13:20:00,67.46,67.46,67.36,67.39,364500.0,42.1974,42.1974,42.1348,42.1536,364500.0
2012-07-05 13:30:00,67.38,67.42,67.16,67.18,537900.0,42.1473,42.1724,42.0097,42.0222,537900.0
2012-07-05 13:40:00,67.18,67.39,67.08,67.36,290100.0,42.0222,42.1536,41.9597,42.1348,290100.0
2012-07-05 13:50:00,67.36,67.39,67.33,67.39,71900.0,42.1348,42.1536,42.1161,42.1536,71900.0
2012-07-05 14:00:00,67.39,67.45,67.28,67.29,192600.0,42.1536,42.1911,42.0848,42.091,192600.0
2012-07-05 14:10:00,67.3,67.42,67.3,67.41,98600.0,42.0973,42.1724,42.0973,42.1661,98600.0
2012-07-05 14:20:00,67.41,67.44,67.38,67.42,114600.0,42.1661,42.1849,42.1473,42.1724,114600.0
2012-07-05 14:30:00,67.41,67.42,67.24,67.28,173300.0,42.1661,42.1724,42.0598,42.0848,173300.0
2012-07-05 14:40:00,67.28,67.38,67.28,67.3,121400.0,42.0848,42.1473,42.0848,42.0973,121400.0
2012-07-05 14:50:00,67.3,67.31,67.17,67.18,631200.0,42.0973,42.1035,42.016,42.0222,631200.0
2012-07-05 15:00:00,67.18,67.25,67.14,67.24,342800.0,42.0222,42.066,41.9972,42.0598,342800.0
2012-07-05 15:10:00,67.22,67.26,67.1,67.1,147600.0,42.0472,42.0723,41.9722,41.9722,147600.0
2012-07-05 15:20:00,67.09,67.17,67.0,67.12,199300.0,41.9659,42.016,41.9096,41.9847,199300.0
2012-07-05 15:30:00,67.11,67.12,67.0,67.03,320100.0,41.9784,41.9847,41.9096,41.9284,320100.0
2012-07-05 15:40:00,67.03,67.17,67.01,67.11,463300.0,41.9284,42.016,41.9159,41.9784,463300.0
2012-07-05 15:50:00,67.11,67.14,67.03,67.09,941400.0,41.9784,41.9972,41.9284,41.9659,941400.0
2012-07-06 09:30:00,66.07,66.18,65.93,66.11,679600.0,41.3279,41.3967,41.2403,41.3529,679600.0
2012-07-06 09:40:00,66.11,66.19,66.0,66.04,587900.0,41.3529,41.403,41.2841,41.3091,587900.0
2012-07-06 09:50:00,66.04,66.07,65.87,65.95,681400.0,41.3091,41.3279,41.2028,41.2528,681400.0
2012-07-06 10:00:00,65.95,66.13,65.92,66.0,438700.0,41.2528,41.3654,41.2341,41.2841,438700.0
2012-07-06 10:10:00,66.0,66.06,65.88,65.94,419800.0,41.2841,41.3216,41.2091,41.2466,419800.0
2012-07-06 10:20:00,65.94,66.4,65.93,66.3,302400.0,41.2466,41.5343,41.2403,41.4718,302400.0
2012-07-06 10:30:00,66.32,66.48,66.29,66.45,312700.0,41.4843,41.5844,41.4655,41.5656,312700.0
2012-07-06 10:40:00,66.45,66.47,66.3,66.37,308700.0,41.5656,41.5781,41.4718,41.5156,308700.0
2012-07-06 10:50:00,66.36,66.38,66.24,66.33,236300.0,41.5093,41.5218,41.4342,41.4905,236300.0
2012-07-06 11:00:00,66.34,66.59,66.28,66.57,208300.0,41.4968,41.6532,41.4593,41.6407,208300.0
2012-07-06 11:10:00,66.57,66.58,66.42,66.54,218600.0,41.6407,41.6469,41.5468,41.6219,218600.0
2012-07-06 11:20:00,66.54,66.56,66.18,66.18,287500.0,41.6219,41.6344,41.3967,41.3967,287500.0
2012-07-06 11:30:00,66.17,66.28,66.14,66.24,156900.0,41.3905,41.4593,41.3717,41.4342,156900.0
2012-07-06 11:40:00,66.23,66.4,66.21,66.36,248600.0,41.428,41.5343,41.4155,41.5093,248600.0
2012-07-06 11:50:00,66.36,66.36,66.17,66.22,355300.0,41.5093,41.5093,41.3905,41.4217,355300.0
2012-07-06 12:00:00,66.21,66.22,66.11,66.2,395500.0,41.4155,41.4217,41.3529,41.4092,395500.0
2012-07-06 12:10:00,66.2,66.25,66.07,66.21,153700.0,41.4092,41.4405,41.3279,41.4155,153700.0
2012-07-06 12:20:00,66.2,66.23,66.07,66.2,113000.0,41.4092,41.428,41.3279,41.4092,113000.0
2012-07-06 12:30:00,66.2,66.29,66.17,66.17,118200.0,41.4092,41.4655,41.3905,41.3905,118200.0
2012-07-06 12:40:00,66.18,66.38,66.18,66.35,142300.0,41.3967,41.5218,41.3967,41.503,142300.0
2012-07-06 12:50:00,66.34,66.38,66.31,66.32,86700.0,41.4968,41.5218,41.478,41.4843,86700.0
2012-07-06 13:00:00,66.32,66.32,66.16,66.17,89100.0,41.4843,41.4843,41.3842,41.3905,89100.0
2012-07-06 13:10:00,66.16,66.27,66.12,66.23,113800.0,41.3842,41.453,41.3592,41.428,113800.0
2012-07-06 13:20:00,66.24,66.24,66.13,66.14,80600.0,41.4342,41.4342,41.3654,41.3717,80600.0
2012-07-06 13:30:00,66.13,66.17,66.12,66.14,72900.0,41.3654,41.3905,41.3592,41.3717,72900.0
2012-07-06 13:40:00,66.13,66.13,65.99,65.99,75500.0,41.3654,41.3654,41.2779,41.2779,75500.0
2012-07-06 13:50:00,65.98,66.02,65.92,65.96,96400.0,41.2716,41.2966,41.2341,41.2591,96400.0
2012-07-06 14:00:00,65.96,65.97,65.85,65.86,84800.0,41.2591,41.2654,41.1903,41.1965,84800.0
2012-07-06 14:10:00,65.85,65.92,65.79,65.82,124500.0,41.1903,41.2341,41.1528,41.1715,124500.0
2012-07-06 14:20:00,65.81,65.89,65.77,65.83,108300.0,41.1653,41.2153,41.1402,41.1778,108300.0
2012-07-06 14:30:00,65.83,65.98,65.79,65.97,107700.0,41.1778,41.2716,41.1528,41.2654,107700.0
2012-07-06 14:40:00,65.97,66.0,65.91,65.97,93700.0,41.2654,41.2841,41.2278,41.2654,93700.0
2012-07-06 14:50:00,65.97,66.05,65.92,65.95,92700.0,41.2654,41.3154,41.2341,41.2528,92700.0
2012-07-06 15:00:00,65.96,66.09,65.94,66.08,133300.0,41.2591,41.3404,41.2466,41.3342,133300.0
2012-07-06 15:10:00,66.08,66.26,66.07,66.25,286300.0,41.3342,41.4468,41.3279,41.4405,286300.0
2012-07-06 15:20:00,66.25,66.26,66.12,66.26,295900.0,41.4405,41.4468,41.3592,41.4468,295900.0
2012-07-06 15:30:00,66.26,66.35,66.19,66.24,538300.0,41.4468,41.503,41.403,41.4342,538300.0
2012-07-06 15:40:00,66.24,66.43,66.17,66.35,549800.0,41.4342,41.5531,41.3905,41.503,549800.0
2012-07-06 15:50:00,66.35,66.45,66.27,66.31,1023200.0,41.503,41.5656,41.453,41.478,1023200.0
2012-07-09 09:30:00,66.24,66.24,65.87,65.94,248200.0,41.4342,41.4342,41.2028,41.2466,248200.0
2012-07-09 09:40:00,65.94,65.94,65.66,65.72,292200.0,41.2466,41.2466,41.0714,41.109,292200.0
2012-07-09 09:50:00,65.73,65.75,65.58,65.65,409800.0,41.1152,41.1277,41.0214,41.0652,409800.0
2012-07-09 10:00:00,65.64,65.8,65.52,65.74,547800.0,41.0589,41.159,40.9839,41.1215,547800.0
2012-07-09 10:10:00,65.73,65.88,65.67,65.71,364300.0,41.1152,41.2091,41.0777,41.1027,364300.0
2012-07-09 10:20:00,65.75,65.77,65.59,65.74,302100.0,41.1277,41.1402,41.0277,41.1215,302100.0
2012-07-09 10:30:00,65.75,66.02,65.73,66.0,309500.0,41.1277,41.2966,41.1152,41.2841,309500.0
2012-07-09 10:40:00,66.01,66.33,65.98,66.32,382800.0,41.2904,41.4905,41.2716,41.4843,382800.0
2012-07-09 10:50:00,66.32,66.36,65.96,65.96,395100.0,41.4843,41.5093,41.2591,41.2591,395100.0
2012-07-09 11:00:00,65.96,65.99,65.89,65.92,198500.0,41.2591,41.2779,41.2153,41.2341,198500.0
2012-07-09 11:10:00,65.91,65.91,65.74,65.79,229500.0,41.2278,41.2278,41.1215,41.1528,229500.0
2012-07-09 11:20:00,65.79,65.95,65.79,65.92,309500.0,41.1528,41.2528,41.1528,41.2341,309500.0
2012-07-09 11:30:00,65.92,65.98,65.75,65.78,336500.0,41.2341,41.2716,41.1277,41.1465,336500.0
2012-07-09 11:40:00,65.78,65.84,65.76,65.81,141300.0,41.1465,41.184,41.134,41.1653,141300.0
2012-07-09 11:50:00,65.81,65.81,65.65,65.67,211200.0,41.1653,41.1653,41.0652,41.0777,211200.0
2012-07-09 12:00:00,65.66,65.82,65.66,65.82,196600.0,41.0714,41.1715,41.0714,41.1715,196600.0
2012-07-09 12:10:00,65.82,65.95,65.82,65.94,155900.0,41.1715,41.2528,41.1715,41.2466,155900.0
2012-07-09 12:20:00,65.94,66.08,65.94,65.97,156600.0,41.2466,41.3342,41.2466,41.2654,156600.0
2012-07-09 12:30:00,65.97,66.06,65.86,65.9,98900.0,41.2654,41.3216,41.1965,41.2216,98900.0
2012-07-09 12:40:00,65.9,65.94,65.83,65.92,154100.0,41.2216,41.2466,41.1778,41.2341,154100.0
2012-07-09 12:50:00,65.93,66.02,65.81,65.82,115900.0,41.2403,41.2966,41.1653,41.1715,115900.0
2012-07-09 13:00:00,65.82,65.98,65.82,65.91,117400.0,41.1715,41.2716,41.1715,41.2278,117400.0
2012-07-09 13:10:00,65.91,65.95,65.82,65.94,92400.0,41.2278,41.2528,41.1715,41.2466,92400.0
2012-07-09 13:20:00,65.97,66.12,65.95,66.08,139000.0,41.2654,41.3592,41.2528,41.3342,139000.0
2012-07-09 13:30:00,66.08,66.2,66.03,66.19,195300.0,41.3342,41.4092,41.3029,41.403,195300.0
2012-07-09 13:40:00,66.18,66.21,66.05,66.06,113900.0,41.3967,41.4155,41.3154,41.3216,113900.0
2012-07-09 13:50:00,66.06,66.08,66.0,66.07,137200.0,41.3216,41.3342,41.2841,41.3279,137200.0
2012-07-09 14:00:00,66.05,66.09,66.02,66.04,90200.0,41.3154,41.3404,41.2966,41.3091,90200.0
2012-07-09 14:10:00,66.05,66.06,65.86,65.9,158500.0,41.3154,41.3216,41.1965,41.2216,158500.0
2012-07-09 14:20:00,65.91,65.91,65.78,65.79,235100.0,41.2278,41.2278,41.1465,41.1528,235100.0
2012-07-09 14:30:00,65.81,65.96,65.79,65.94,146800.0,41.1653,41.2591,41.1528,41.2466,146800.0
2012-07-09 14:40:00,65.94,65.94,65.72,65.78,160500.0,41.2466,41.2466,41.109,41.1465,160500.0
2012-07-09 14:50:00,65.8,65.87,65.76,65.8,91500.0,41.159,41.2028,41.134,41.159,91500.0
2012-07-09 15:00:00,65.8,65.92,65.78,65.88,92100.0,41.159,41.2341,41.1465,41.2091,92100.0
2012-07-09 15:10:00,65.88,65.88,65.77,65.81,101400.0,41.2091,41.2091,41.1402,41.1653,101400.0
2012-07-09 15:20:00,65.82,65.99,65.7,65.92,182900.0,41.1715,41.2779,41.0965,41.2341,182900.0
2012-07-09 15:30:00,65.92,65.98,65.78,65.84,430300.0,41.2341,41.2716,41.1465,41.184,430300.0
2012-07-09 15:40:00,65.86,66.04,65.83,66.02,293600.0,41.1965,41.3091,41.1778,41.2966,293600.0
2012-07-09 15:50:00,66.02,66.09,65.96,66.02,787500.0,41.2966,41.3404,41.2591,41.2966,787500.0
2012-07-10 09:30:00,66.39,66.59,66.34,66.4,517600.0,41.5281,41.6532,41.4968,41.5343,517600.0
2012-07-10 09:40:00,66.41,66.47,66.2,66.25,270100.0,41.5406,41.5781,41.4092,41.4405,270100.0
2012-07-10 09:50:00,66.26,66.27,66.0,66.05,378200.0,41.4468,41.453,41.2841,41.3154,378200.0
2012-07-10 10:00:00,66.05,66.11,65.76,65.77,470000.0,41.3154,41.3529,41.134,41.1402,470000.0
2012-07-10 10:10:00,65.76,65.9,65.75,65.77,395000.0,41.134,41.2216,41.1277,41.1402,395000.0
2012-07-10 10:20:00,65.77,66.07,65.74,66.05,496700.0,41.1402,41.3279,41.1215,41.3154,496700.0
2012-07-10 10:30:00,66.04,66.12,65.75,65.76,366200.0,41.3091,41.3592,41.1277,41.134,366200.0
2012-07-10 10:40:00,65.75,65.89,65.69,65.8,159500.0,41.1277,41.2153,41.0902,41.159,159500.0
2012-07-10 10:50:00,65.79,65.9,65.65,65.76,180700.0,41.1528,41.2216,41.0652,41.134,180700.0
2012-07-10 11:00:00,65.75,65.79,65.63,65.74,365900.0,41.1277,41.1528,41.0527,41.1215,365900.0
2012-07-10 11:10:00,65.73,65.82,65.64,65.78,209400.0,41.1152,41.1715,41.0589,41.1465,209400.0
2012-07-10 11:20:00,65.79,65.85,65.69,65.7,551200.0,41.1528,41.1903,41.0902,41.0965,551200.0
2012-07-10 11:30:00,65.69,65.69,65.58,65.6,439000.0,41.0902,41.0902,41.0214,41.0339,439000.0
2012-07-10 11:40:00,65.59,65.61,65.42,65.46,787200.0,41.0277,41.0402,40.9213,40.9463,787200.0
2012-07-10 11:50:00,65.45,65.55,65.45,65.55,385000.0,40.9401,41.0026,40.9401,41.0026,385000.0
2012-07-10 12:00:00,65.54,65.58,65.47,65.51,297900.0,40.9964,41.0214,40.9526,40.9776,297900.0
2012-07-10 12:10:00,65.51,65.55,65.45,65.5,302600.0,40.9776,41.0026,40.9401,40.9714,302600.0
2012-07-10 12:20:00,65.5,65.57,65.48,65.5,181600.0,40.9714,41.0151,40.9588,40.9714,181600.0
2012-07-10 12:30:00,65.49,65.66,65.49,65.66,134100.0,40.9651,41.0714,40.9651,41.0714,134100.0
2012-07-10 12:40:00,65.66,65.68,65.58,65.59,161700.0,41.0714,41.084,41.0214,41.0277,161700.0
2012-07-10 12:50:00,65.6,65.66,65.53,65.53,157500.0,41.0339,41.0714,40.9901,40.9901,157500.0
2012-07-10 13:00:00,65.53,65.64,65.53,65.64,90400.0,40.9901,41.0589,40.9901,41.0589,90400.0
2012-07-10 13:10:00,65.64,65.71,65.6,65.7,103500.0,41.0589,41.1027,41.0339,41.0965,103500.0
2012-07-10 13:20:00,65.71,65.72,65.47,65.51,188500.0,41.1027,41.109,40.9526,40.9776,188500.0
2012-07-10 13:30:00,65.51,65.52,65.31,65.33,425800.0,40.9776,40.9839,40.8525,40.865,425800.0
2012-07-10 13:40:00,65.33,65.38,65.23,65.28,157000.0,40.865,40.8963,40.8025,40.8337,157000.0
2012-07-10 13:50:00,65.28,65.4,65.23,65.34,356900.0,40.8337,40.9088,40.8025,40.8713,356900.0
2012-07-10 14:00:00,65.34,65.43,65.29,65.32,126300.0,40.8713,40.9276,40.84,40.8588,126300.0
2012-07-10 14:10:00,65.31,65.31,65.0,65.03,420300.0,40.8525,40.8525,40.6586,40.6774,420300.0
2012-07-10 14:20:00,65.03,65.06,64.92,65.01,381700.0,40.6774,40.6961,40.6086,40.6649,381700.0
2012-07-10 14:30:00,65.02,65.13,64.79,65.09,558000.0,40.6711,40.7399,40.5272,40.7149,558000.0
2012-07-10 14:40:00,65.09,65.09,64.94,64.99,335400.0,40.7149,40.7149,40.6211,40.6523,335400.0
2012-07-10 14:50:00,65.0,65.01,64.76,64.88,1115500.0,40.6586,40.6649,40.5085,40.5835,1115500.0
2012-07-10 15:00:00,64.87,65.05,64.86,64.92,600200.0,40.5773,40.6899,40.571,40.6086,600200.0
2012-07-10 15:10:00,64.94,64.98,64.79,64.86,298600.0,40.6211,40.6461,40.5272,40.571,298600.0
2012-07-10 15:20:00,64.85,64.93,64.73,64.74,517500.0,40.5648,40.6148,40.4897,40.496,517500.0
2012-07-10 15:30:00,64.75,64.81,64.66,64.73,527800.0,40.5022,40.5398,40.4459,40.4897,527800.0
2012-07-10 15:40:00,64.73,64.87,64.64,64.75,1568600.0,40.4897,40.5773,40.4334,40.5022,1568600.0
2012-07-10 15:50:00,64.75,65.1,64.75,64.97,1273700.0,40.5022,40.7212,40.5022,40.6398,1273700.0
2012-07-11 09:30:00,65.3,65.46,65.13,65.34,257400.0,40.8463,40.9463,40.7399,40.8713,257400.0
2012-07-11 09:40:00,65.34,65.69,65.34,65.63,1756600.0,40.8713,41.0902,40.8713,41.0527,1756600.0
2012-07-11 09:50:00,65.63,65.85,65.63,65.71,664200.0,41.0527,41.1903,41.0527,41.1027,664200.0
2012-07-11 10:00:00,65.71,65.91,65.59,65.75,588600.0,41.1027,41.2278,41.0277,41.1277,588600.0
2012-07-11 10:10:00,65.74,65.88,65.61,65.84,417900.0,41.1215,41.2091,41.0402,41.184,417900.0
2012-07-11 10:20:00,65.85,65.9,65.74,65.8,1396900.0,41.1903,41.2216,41.1215,41.159,1396900.0
2012-07-11 10:30:00,65.8,65.9,65.44,65.44,689500.0,41.159,41.2216,40.9338,40.9338,689500.0
2012-07-11 10:40:00,65.45,65.77,65.44,65.53,249400.0,40.9401,41.1402,40.9338,40.9901,249400.0
2012-07-11 10:50:00,65.53,65.56,65.4,65.43,260300.0,40.9901,41.0089,40.9088,40.9276,260300.0
2012-07-11 11:00:00,65.43,65.75,65.4,65.7,322400.0,40.9276,41.1277,40.9088,41.0965,322400.0
2012-07-11 11:10:00,65.7,65.72,65.52,65.59,243400.0,41.0965,41.109,40.9839,41.0277,243400.0
2012-07-11 11:20:00,65.58,65.75,65.57,65.59,172600.0,41.0214,41.1277,41.0151,41.0277,172600.0
2012-07-11 11:30:00,65.58,65.78,65.58,65.75,244500.0,41.0214,41.1465,41.0214,41.1277,244500.0
2012-07-11 11:40:00,65.75,65.85,65.66,65.77,192300.0,41.1277,41.1903,41.0714,41.1402,192300.0
2012-07-11 11:50:00,65.76,65.76,65.67,65.74,136700.0,41.134,41.134,41.0777,41.1215,136700.0
2012-07-11 12:00:00,65.75,66.0,65.74,65.93,370800.0,41.1277,41.2841,41.1215,41.2403,370800.0
2012-07-11 12:10:00,65.94,65.98,65.9,65.97,163900.0,41.2466,41.2716,41.2216,41.2654,163900.0
2012-07-11 12:20:00,65.96,66.0,65.86,65.9,221300.0,41.2591,41.2841,41.1965,41.2216,221300.0
2012-07-11 12:30:00,65.92,66.02,65.92,65.98,154300.0,41.2341,41.2966,41.2341,41.2716,154300.0
2012-07-11 12:40:00,65.99,66.13,65.99,66.08,246600.0,41.2779,41.3654,41.2779,41.3342,246600.0
2012-07-11 12:50:00,66.09,66.17,66.04,66.11,262800.0,41.3404,41.3905,41.3091,41.3529,262800.0
2012-07-11 13:00:00,66.11,66.11,65.96,66.07,293200.0,41.3529,41.3529,41.2591,41.3279,293200.0
2012-07-11 13:10:00,66.08,66.1,65.92,65.93,196600.0,41.3342,41.3467,41.2341,41.2403,196600.0
2012-07-11 13:20:00,65.93,66.08,65.93,66.08,319500.0,41.2403,41.3342,41.2403,41.3342,319500.0
2012-07-11 13:30:00,66.08,66.1,66.04,66.08,417000.0,41.3342,41.3467,41.3091,41.3342,417000.0
2012-07-11 13:40:00,66.07,66.16,66.05,66.15,111300.0,41.3279,41.3842,41.3154,41.3779,111300.0
2012-07-11 13:50:00,66.15,66.15,65.94,66.01,121900.0,41.3779,41.3779,41.2466,41.2904,121900.0
2012-07-11 14:00:00,66.01,66.15,65.54,65.76,1305200.0,41.2904,41.3779,40.9964,41.134,1305200.0
2012-07-11 14:10:00,65.76,65.82,65.55,65.61,549700.0,41.134,41.1715,41.0026,41.0402,549700.0
2012-07-11 14:20:00,65.62,65.74,65.46,65.6,876700.0,41.0464,41.1215,40.9463,41.0339,876700.0
2012-07-11 14:30:00,65.6,65.62,65.46,65.62,469300.0,41.0339,41.0464,40.9463,41.0464,469300.0
2012-07-11 14:40:00,65.62,65.82,65.59,65.73,409800.0,41.0464,41.1715,41.0277,41.1152,409800.0
2012-07-11 14:50:00,65.74,65.81,65.65,65.66,382600.0,41.1215,41.1653,41.0652,41.0714,382600.0
2012-07-11 15:00:00,65.67,65.89,65.67,65.84,490200.0,41.0777,41.2153,41.0777,41.184,490200.0
2012-07-11 15:10:00,65.83,65.86,65.68,65.83,240000.0,41.1778,41.1965,41.084,41.1778,240000.0
2012-07-11 15:20:00,65.82,65.82,65.51,65.63,347100.0,41.1715,41.1715,40.9776,41.0527,347100.0
2012-07-11 15:30:00,65.62,65.73,65.56,65.69,316700.0,41.0464,41.1152,41.0089,41.0902,316700.0
2012-07-11 15:40:00,65.7,66.09,65.69,66.07,1177400.0,41.0965,41.3404,41.0902,41.3279,1177400.0
2012-07-11 15:50:00,66.07,66.11,65.83,65.85,1408600.0,41.3279,41.3529,41.1778,41.1903,1408600.0
2012-07-12 09:30:00,65.08,65.47,65.03,65.43,430800.0,40.7086,40.9526,40.6774,40.9276,430800.0
2012-07-12 09:40:00,65.41,65.41,65.06,65.08,648100.0,40.9151,40.9151,40.6961,40.7086,648100.0
2012-07-12 09:50:00,65.08,65.11,64.88,64.97,826100.0,40.7086,40.7274,40.5835,40.6398,826100.0
2012-07-12 10:00:00,64.98,65.1,64.9,65.02,741300.0,40.6461,40.7212,40.596,40.6711,741300.0
2012-07-12 10:10:00,65.03,65.05,64.92,65.05,240100.0,40.6774,40.6899,40.6086,40.6899,240100.0
2012-07-12 10:20:00,65.04,65.17,64.96,65.09,540700.0,40.6836,40.7649,40.6336,40.7149,540700.0
2012-07-12 10:30:00,65.08,65.08,64.92,64.92,295800.0,40.7086,40.7086,40.6086,40.6086,295800.0
2012-07-12 10:40:00,64.92,64.92,64.82,64.87,480100.0,40.6086,40.6086,40.546,40.5773,480100.0
2012-07-12 10:50:00,64.86,65.04,64.83,64.98,359500.0,40.571,40.6836,40.5523,40.6461,359500.0
2012-07-12 11:00:00,64.99,65.19,64.96,65.18,835500.0,40.6523,40.7774,40.6336,40.7712,835500.0
2012-07-12 11:10:00,65.17,65.18,65.05,65.09,234700.0,40.7649,40.7712,40.6899,40.7149,234700.0
2012-07-12 11:20:00,65.07,65.2,65.03,65.14,279400.0,40.7024,40.7837,40.6774,40.7462,279400.0
2012-07-12 11:30:00,65.14,65.23,65.05,65.05,287400.0,40.7462,40.8025,40.6899,40.6899,287400.0
2012-07-12 11:40:00,65.07,65.26,65.05,65.21,504200.0,40.7024,40.8212,40.6899,40.79,504200.0
2012-07-12 11:50:00,65.22,65.33,65.17,65.29,505500.0,40.7962,40.865,40.7649,40.84,505500.0
2012-07-12 12:00:00,65.3,65.37,65.24,65.29,186000.0,40.8463,40.89,40.8087,40.84,186000.0
2012-07-12 12:10:00,65.28,65.31,65.2,65.2,343800.0,40.8337,40.8525,40.7837,40.7837,343800.0
2012-07-12 12:20:00,65.21,65.36,65.17,65.36,262700.0,40.79,40.8838,40.7649,40.8838,262700.0
2012-07-12 12:30:00,65.37,65.42,65.26,65.35,595900.0,40.89,40.9213,40.8212,40.8775,595900.0
2012-07-12 12:40:00,65.35,65.41,65.33,65.41,259500.0,40.8775,40.9151,40.865,40.9151,259500.0
2012-07-12 12:50:00,65.41,65.42,65.3,65.4,210300.0,40.9151,40.9213,40.8463,40.9088,210300.0
2012-07-12 13:00:00,65.4,65.44,65.27,65.37,273400.0,40.9088,40.9338,40.8275,40.89,273400.0
2012-07-12 13:10:00,65.39,65.47,65.35,65.43,402700.0,40.9026,40.9526,40.8775,40.9276,402700.0
2012-07-12 13:20:00,65.44,65.52,65.35,65.36,263900.0,40.9338,40.9839,40.8775,40.8838,263900.0
2012-07-12 13:30:00,65.36,65.53,65.36,65.5,270000.0,40.8838,40.9901,40.8838,40.9714,270000.0
2012-07-12 13:40:00,65.51,65.69,65.51,65.63,376300.0,40.9776,41.0902,40.9776,41.0527,376300.0
2012-07-12 13:50:00,65.63,65.67,65.48,65.49,166100.0,41.0527,41.0777,40.9588,40.9651,166100.0
2012-07-12 14:00:00,65.51,65.77,65.38,65.77,461000.0,40.9776,41.1402,40.8963,41.1402,461000.0
2012-07-12 14:10:00,65.77,65.82,65.52,65.61,386400.0,41.1402,41.1715,40.9839,41.0402,386400.0
2012-07-12 14:20:00,65.61,65.72,65.6,65.62,278900.0,41.0402,41.109,41.0339,41.0464,278900.0
2012-07-12 14:30:00,65.62,65.69,65.53,65.61,193600.0,41.0464,41.0902,40.9901,41.0402,193600.0
2012-07-12 14:40:00,65.61,65.68,65.47,65.48,210100.0,41.0402,41.084,40.9526,40.9588,210100.0
2012-07-12 14:50:00,65.47,65.63,65.47,65.59,204300.0,40.9526,41.0527,40.9526,41.0277,204300.0
2012-07-12 15:00:00,65.59,65.66,65.54,65.62,208800.0,41.0277,41.0714,40.9964,41.0464,208800.0
2012-07-12 15:10:00,65.62,65.75,65.55,65.62,387600.0,41.0464,41.1277,41.0026,41.0464,387600.0
2012-07-12 15:20:00,65.63,65.92,65.57,65.79,677200.0,41.0527,41.2341,41.0151,41.1528,677200.0
2012-07-12 15:30:00,65.78,65.96,65.78,65.78,527900.0,41.1465,41.2591,41.1465,41.1465,527900.0
2012-07-12 15:40:00,65.79,65.94,65.7,65.76,566700.0,41.1528,41.2466,41.0965,41.134,566700.0
2012-07-12 15:50:00,65.76,65.77,65.55,65.6,1344900.0,41.134,41.1402,41.0026,41.0339,1344900.0
2012-07-13 09:30:00,65.89,66.18,65.8,66.17,251000.0,41.2153,41.3967,41.159,41.3905,251000.0
2012-07-13 09:40:00,66.18,66.43,66.02,66.26,500200.0,41.3967,41.5531,41.2966,41.4468,500200.0
2012-07-13 09:50:00,66.27,66.32,66.15,66.24,512400.0,41.453,41.4843,41.3779,41.4342,512400.0
2012-07-13 10:00:00,66.24,66.53,66.2,66.37,817700.0,41.4342,41.6156,41.4092,41.5156,817700.0
2012-07-13 10:10:00,66.37,66.43,66.24,66.31,328300.0,41.5156,41.5531,41.4342,41.478,328300.0
2012-07-13 10:20:00,66.31,66.33,66.22,66.25,281900.0,41.478,41.4905,41.4217,41.4405,281900.0
2012-07-13 10:30:00,66.26,66.46,66.23,66.46,192000.0,41.4468,41.5719,41.428,41.5719,192000.0
2012-07-13 10:40:00,66.45,66.47,66.36,66.41,173900.0,41.5656,41.5781,41.5093,41.5406,173900.0
2012-07-13 10:50:00,66.41,66.44,66.38,66.41,147300.0,41.5406,41.5593,41.5218,41.5406,147300.0
2012-07-13 11:00:00,66.41,66.43,66.18,66.3,184300.0,41.5406,41.5531,41.3967,41.4718,184300.0
2012-07-13 11:10:00,66.29,66.35,66.21,66.31,177300.0,41.4655,41.503,41.4155,41.478,177300.0
2012-07-13 11:20:00,66.3,66.35,66.27,66.28,136000.0,41.4718,41.503,41.453,41.4593,136000.0
2012-07-13 11:30:00,66.29,66.38,66.28,66.32,98900.0,41.4655,41.5218,41.4593,41.4843,98900.0
2012-07-13 11:40:00,66.32,66.43,66.28,66.28,247200.0,41.4843,41.5531,41.4593,41.4593,247200.0
2012-07-13 11:50:00,66.28,66.38,66.28,66.37,110300.0,41.4593,41.5218,41.4593,41.5156,110300.0
2012-07-13 12:00:00,66.37,66.43,66.35,66.42,111600.0,41.5156,41.5531,41.503,41.5468,111600.0
2012-07-13 12:10:00,66.42,66.49,66.39,66.42,184900.0,41.5468,41.5906,41.5281,41.5468,184900.0
2012-07-13 12:20:00,66.41,66.46,66.34,66.43,140700.0,41.5406,41.5719,41.4968,41.5531,140700.0
2012-07-13 12:30:00,66.43,66.5,66.41,66.48,233400.0,41.5531,41.5969,41.5406,41.5844,233400.0
2012-07-13 12:40:00,66.48,66.51,66.47,66.49,104900.0,41.5844,41.6031,41.5781,41.5906,104900.0
2012-07-13 12:50:00,66.49,66.53,66.48,66.5,86800.0,41.5906,41.6156,41.5844,41.5969,86800.0
2012-07-13 13:00:00,66.5,66.52,66.45,66.48,283200.0,41.5969,41.6094,41.5656,41.5844,283200.0
2012-07-13 13:10:00,66.48,66.51,66.4,66.49,152800.0,41.5844,41.6031,41.5343,41.5906,152800.0
2012-07-13 13:20:00,66.49,66.53,66.45,66.46,233200.0,41.5906,41.6156,41.5656,41.5719,233200.0
2012-07-13 13:30:00,66.46,66.5,66.41,66.49,139700.0,41.5719,41.5969,41.5406,41.5906,139700.0
2012-07-13 13:40:00,66.48,66.53,66.48,66.53,32800.0,41.5844,41.6156,41.5844,41.6156,32800.0
2012-07-13 13:50:00,66.53,66.58,66.51,66.54,123600.0,41.6156,41.6469,41.6031,41.6219,123600.0
2012-07-13 14:00:00,66.55,66.58,66.52,66.54,76100.0,41.6282,41.6469,41.6094,41.6219,76100.0
2012-07-13 14:10:00,66.54,66.58,66.5,66.58,116100.0,41.6219,41.6469,41.5969,41.6469,116100.0
2012-07-13 14:20:00,66.59,66.6,66.52,66.56,124000.0,41.6532,41.6594,41.6094,41.6344,124000.0
2012-07-13 14:30:00,66.54,66.6,66.53,66.54,90100.0,41.6219,41.6594,41.6156,41.6219,90100.0
2012-07-13 14:40:00,66.54,66.6,66.53,66.6,84100.0,41.6219,41.6594,41.6156,41.6594,84100.0
2012-07-13 14:50:00,66.59,66.66,66.58,66.65,91100.0,41.6532,41.697,41.6469,41.6907,91100.0
2012-07-13 15:00:00,66.66,66.77,66.65,66.76,201300.0,41.697,41.7658,41.6907,41.7595,201300.0
2012-07-13 15:10:00,66.76,66.82,66.7,66.73,259200.0,41.7595,41.797,41.722,41.7407,259200.0
2012-07-13 15:20:00,66.72,66.76,66.64,66.66,307300.0,41.7345,41.7595,41.6844,41.697,307300.0
2012-07-13 15:30:00,66.66,66.73,66.62,66.65,373300.0,41.697,41.7407,41.6719,41.6907,373300.0
2012-07-13 15:40:00,66.66,66.83,66.66,66.75,840500.0,41.697,41.8033,41.697,41.7533,840500.0
2012-07-13 15:50:00,66.76,66.78,66.62,66.73,1048000.0,41.7595,41.772,41.6719,41.7407,1048000.0
2012-07-16 09:30:00,66.56,66.69,66.38,66.58,298300.0,41.6344,41.7157,41.5218,41.6469,298300.0
2012-07-16 09:40:00,66.58,66.58,66.39,66.44,289000.0,41.6469,41.6469,41.5281,41.5593,289000.0
2012-07-16 09:50:00,66.42,66.46,66.34,66.36,228500.0,41.5468,41.5719,41.4968,41.5093,228500.0
2012-07-16 10:00:00,66.37,66.4,66.19,66.21,307900.0,41.5156,41.5343,41.403,41.4155,307900.0
2012-07-16 10:10:00,66.23,66.35,66.17,66.34,460000.0,41.428,41.503,41.3905,41.4968,460000.0
2012-07-16 10:20:00,66.34,66.49,66.32,66.48,198700.0,41.4968,41.5906,41.4843,41.5844,198700.0
2012-07-16 10:30:00,66.47,66.62,66.46,66.58,178800.0,41.5781,41.6719,41.5719,41.6469,178800.0
2012-07-16 10:40:00,66.58,66.61,66.46,66.49,198000.0,41.6469,41.6657,41.5719,41.5906,198000.0
2012-07-16 10:50:00,66.49,66.6,66.48,66.53,184400.0,41.5906,41.6594,41.5844,41.6156,184400.0
2012-07-16 11:00:00,66.52,66.55,66.48,66.52,78700.0,41.6094,41.6282,41.5844,41.6094,78700.0
2012-07-16 11:10:00,66.53,66.8,66.53,66.8,396700.0,41.6156,41.7845,41.6156,41.7845,396700.0
2012-07-16 11:20:00,66.8,66.87,66.74,66.83,479600.0,41.7845,41.8283,41.747,41.8033,479600.0
2012-07-16 11:30:00,66.83,66.84,66.67,66.7,321700.0,41.8033,41.8096,41.7032,41.722,321700.0
2012-07-16 11:40:00,66.7,66.77,66.7,66.75,522100.0,41.722,41.7658,41.722,41.7533,522100.0
2012-07-16 11:50:00,66.75,66.84,66.74,66.8,132200.0,41.7533,41.8096,41.747,41.7845,132200.0
2012-07-16 12:00:00,66.8,66.86,66.77,66.82,241700.0,41.7845,41.8221,41.7658,41.797,241700.0
2012-07-16 12:10:00,66.82,66.82,66.66,66.76,636600.0,41.797,41.797,41.697,41.7595,636600.0
2012-07-16 12:20:00,66.75,66.82,66.73,66.78,120800.0,41.7533,41.797,41.7407,41.772,120800.0
2012-07-16 12:30:00,66.79,66.81,66.62,66.68,124500.0,41.7783,41.7908,41.6719,41.7095,124500.0
2012-07-16 12:40:00,66.68,66.73,66.66,66.71,114800.0,41.7095,41.7407,41.697,41.7282,114800.0
2012-07-16 12:50:00,66.72,66.79,66.68,66.76,106200.0,41.7345,41.7783,41.7095,41.7595,106200.0
2012-07-16 13:00:00,66.77,66.84,66.76,66.83,206800.0,41.7658,41.8096,41.7595,41.8033,206800.0
2012-07-16 13:10:00,66.83,66.89,66.79,66.88,246200.0,41.8033,41.8408,41.7783,41.8346,246200.0
2012-07-16 13:20:00,66.89,67.02,66.84,67.01,168400.0,41.8408,41.9221,41.8096,41.9159,168400.0
2012-07-16 13:30:00,67.0,67.08,66.93,66.93,123800.0,41.9096,41.9597,41.8658,41.8658,123800.0
2012-07-16 13:40:00,66.92,67.09,66.91,67.06,152400.0,41.8596,41.9659,41.8533,41.9472,152400.0
2012-07-16 13:50:00,67.05,67.19,67.04,67.15,302000.0,41.9409,42.0285,41.9347,42.0035,302000.0
2012-07-16 14:00:00,67.15,67.23,67.14,67.21,269400.0,42.0035,42.0535,41.9972,42.041,269400.0
2012-07-16 14:10:00,67.21,67.28,67.1,67.27,504600.0,42.041,42.0848,41.9722,42.0785,504600.0
2012-07-16 14:20:00,67.28,67.29,67.21,67.25,237800.0,42.0848,42.091,42.041,42.066,237800.0
2012-07-16 14:30:00,67.26,67.3,67.17,67.19,269800.0,42.0723,42.0973,42.016,42.0285,269800.0
2012-07-16 14:40:00,67.19,67.21,67.12,67.14,132100.0,42.0285,42.041,41.9847,41.9972,132100.0
2012-07-16 14:50:00,67.15,67.2,67.07,67.15,247500.0,42.0035,42.0347,41.9534,42.0035,247500.0
2012-07-16 15:00:00,67.16,67.17,67.06,67.06,203300.0,42.0097,42.016,41.9472,41.9472,203300.0
2012-07-16 15:10:00,67.07,67.12,67.03,67.11,336000.0,41.9534,41.9847,41.9284,41.9784,336000.0
2012-07-16 15:20:00,67.12,67.13,67.04,67.06,241700.0,41.9847,41.991,41.9347,41.9472,241700.0
2012-07-16 15:30:00,67.06,67.11,66.94,66.98,255200.0,41.9472,41.9784,41.8721,41.8971,255200.0
2012-07-16 15:40:00,66.98,67.02,66.89,66.95,413800.0,41.8971,41.9221,41.8408,41.8784,413800.0
2012-07-16 15:50:00,66.95,67.05,66.92,67.01,469100.0,41.8784,41.9409,41.8596,41.9159,469100.0
2012-07-17 09:30:00,67.37,67.52,67.26,67.49,479900.0,42.1411,42.2349,42.0723,42.2161,479900.0
2012-07-17 09:40:00,67.49,67.51,67.09,67.1,484600.0,42.2161,42.2286,41.9659,41.9722,484600.0
2012-07-17 09:50:00,67.09,67.18,67.06,67.07,465000.0,41.9659,42.0222,41.9472,41.9534,465000.0
2012-07-17 10:00:00,67.08,67.1,66.63,66.81,1091400.0,41.9597,41.9722,41.6782,41.7908,1091400.0
2012-07-17 10:10:00,66.8,66.92,66.66,66.74,571900.0,41.7845,41.8596,41.697,41.747,571900.0
2012-07-17 10:20:00,66.74,67.02,66.69,66.86,478200.0,41.747,41.9221,41.7157,41.8221,478200.0
2012-07-17 10:30:00,66.86,66.93,66.53,66.53,464700.0,41.8221,41.8658,41.6156,41.6156,464700.0
2012-07-17 10:40:00,66.53,66.54,66.3,66.49,2425700.0,41.6156,41.6219,41.4718,41.5906,2425700.0
2012-07-17 10:50:00,66.5,66.64,66.44,66.63,550100.0,41.5969,41.6844,41.5593,41.6782,550100.0
2012-07-17 11:00:00,66.64,66.87,66.59,66.82,648800.0,41.6844,41.8283,41.6532,41.797,648800.0
2012-07-17 11:10:00,66.81,66.96,66.74,66.78,272000.0,41.7908,41.8846,41.747,41.772,272000.0
2012-07-17 11:20:00,66.77,66.85,66.68,66.71,337200.0,41.7658,41.8158,41.7095,41.7282,337200.0
2012-07-17 11:30:00,66.71,66.95,66.68,66.92,244600.0,41.7282,41.8784,41.7095,41.8596,244600.0
2012-07-17 11:40:00,66.92,67.1,66.91,67.08,233700.0,41.8596,41.9722,41.8533,41.9597,233700.0
2012-07-17 11:50:00,67.1,67.24,66.99,67.23,334400.0,41.9722,42.0598,41.9034,42.0535,334400.0
2012-07-17 12:00:00,67.24,67.46,67.23,67.27,1220600.0,42.0598,42.1974,42.0535,42.0785,1220600.0
2012-07-17 12:10:00,67.28,67.32,67.2,67.23,193300.0,42.0848,42.1098,42.0347,42.0535,193300.0
2012-07-17 12:20:00,67.22,67.36,67.22,67.27,122600.0,42.0472,42.1348,42.0472,42.0785,122600.0
2012-07-17 12:30:00,67.28,67.4,67.28,67.37,300300.0,42.0848,42.1598,42.0848,42.1411,300300.0
2012-07-17 12:40:00,67.36,67.41,67.36,67.38,132700.0,42.1348,42.1661,42.1348,42.1473,132700.0
2012-07-17 12:50:00,67.38,67.41,67.28,67.32,122400.0,42.1473,42.1661,42.0848,42.1098,122400.0
2012-07-17 13:00:00,67.31,67.35,67.3,67.34,140700.0,42.1035,42.1286,42.0973,42.1223,140700.0
2012-07-17 13:10:00,67.34,67.4,67.3,67.36,110600.0,42.1223,42.1598,42.0973,42.1348,110600.0
2012-07-17 13:20:00,67.37,67.54,67.34,67.51,286400.0,42.1411,42.2474,42.1223,42.2286,286400.0
2012-07-17 13:30:00,67.51,67.65,67.51,67.59,326900.0,42.2286,42.3162,42.2286,42.2787,326900.0
2012-07-17 13:40:00,67.59,67.66,67.58,67.64,209500.0,42.2787,42.3225,42.2724,42.31,209500.0
2012-07-17 13:50:00,67.64,67.68,67.6,67.65,200700.0,42.31,42.335,42.2849,42.3162,200700.0
2012-07-17 14:00:00,67.66,67.77,67.63,67.75,454400.0,42.3225,42.3913,42.3037,42.3788,454400.0
2012-07-17 14:10:00,67.75,67.77,67.67,67.68,212900.0,42.3788,42.3913,42.3287,42.335,212900.0
2012-07-17 14:20:00,67.68,67.72,67.66,67.7,167900.0,42.335,42.36,42.3225,42.3475,167900.0
2012-07-17 14:30:00,67.71,67.73,67.68,67.68,103400.0,42.3538,42.3663,42.335,42.335,103400.0
2012-07-17 14:40:00,67.68,67.73,67.64,67.67,127300.0,42.335,42.3663,42.31,42.3287,127300.0
2012-07-17 14:50:00,67.67,67.78,67.64,67.69,155300.0,42.3287,42.3975,42.31,42.3412,155300.0
2012-07-17 15:00:00,67.7,67.71,67.55,67.6,541500.0,42.3475,42.3538,42.2537,42.2849,541500.0
2012-07-17 15:10:00,67.61,67.73,67.6,67.71,300200.0,42.2912,42.3663,42.2849,42.3538,300200.0
2012-07-17 15:20:00,67.72,67.75,67.65,67.66,367600.0,42.36,42.3788,42.3162,42.3225,367600.0
2012-07-17 15:30:00,67.66,67.77,67.65,67.7,363400.0,42.3225,42.3913,42.3162,42.3475,363400.0
2012-07-17 15:40:00,67.69,67.84,67.66,67.84,642000.0,42.3412,42.4351,42.3225,42.4351,642000.0
2012-07-17 15:50:00,67.83,67.9,67.75,67.82,1164200.0,42.4288,42.4726,42.3788,42.4226,1164200.0
2012-07-18 09:30:00,67.6,67.9,67.45,67.72,337600.0,42.2849,42.4726,42.1911,42.36,337600.0
2012-07-18 09:40:00,67.72,68.02,67.69,67.85,548500.0,42.36,42.5477,42.3412,42.4413,548500.0
2012-07-18 09:50:00,67.85,68.12,67.82,67.97,344200.0,42.4413,42.6102,42.4226,42.5164,344200.0
2012-07-18 10:00:00,67.99,68.21,67.99,68.14,602000.0,42.5289,42.6665,42.5289,42.6227,602000.0
2012-07-18 10:10:00,68.14,68.35,68.14,68.23,1006100.0,42.6227,42.7541,42.6227,42.679,1006100.0
2012-07-18 10:20:00,68.22,68.23,68.03,68.07,782700.0,42.6728,42.679,42.5539,42.5789,782700.0
2012-07-18 10:30:00,68.08,68.15,67.97,68.13,495800.0,42.5852,42.629,42.5164,42.6165,495800.0
2012-07-18 10:40:00,68.14,68.32,68.14,68.24,317700.0,42.6227,42.7353,42.6227,42.6853,317700.0
2012-07-18 10:50:00,68.24,68.28,68.16,68.25,553000.0,42.6853,42.7103,42.6352,42.6915,553000.0
2012-07-18 11:00:00,68.25,68.31,68.23,68.28,604500.0,42.6915,42.7291,42.679,42.7103,604500.0
2012-07-18 11:10:00,68.27,68.3,68.18,68.24,170700.0,42.704,42.7228,42.6477,42.6853,170700.0
2012-07-18 11:20:00,68.25,68.34,68.22,68.32,139600.0,42.6915,42.7478,42.6728,42.7353,139600.0
2012-07-18 11:30:00,68.33,68.42,68.32,68.37,373800.0,42.7416,42.7979,42.7353,42.7666,373800.0
2012-07-18 11:40:00,68.37,68.43,68.34,68.35,200800.0,42.7666,42.8041,42.7478,42.7541,200800.0
2012-07-18 11:50:00,68.35,68.38,68.23,68.24,361700.0,42.7541,42.7728,42.679,42.6853,361700.0
2012-07-18 12:00:00,68.25,68.45,68.25,68.43,232600.0,42.6915,42.8166,42.6915,42.8041,232600.0
2012-07-18 12:10:00,68.43,68.47,68.4,68.45,543200.0,42.8041,42.8291,42.7854,42.8166,543200.0
2012-07-18 12:20:00,68.46,68.5,68.36,68.4,429400.0,42.8229,42.8479,42.7603,42.7854,429400.0
2012-07-18 12:30:00,68.4,68.44,68.28,68.28,184900.0,42.7854,42.8104,42.7103,42.7103,184900.0
2012-07-18 12:40:00,68.29,68.39,68.29,68.32,161700.0,42.7166,42.7791,42.7166,42.7353,161700.0
2012-07-18 12:50:00,68.32,68.38,68.31,68.35,106100.0,42.7353,42.7728,42.7291,42.7541,106100.0
2012-07-18 13:00:00,68.35,68.37,68.26,68.34,163800.0,42.7541,42.7666,42.6978,42.7478,163800.0
2012-07-18 13:10:00,68.34,68.42,68.31,68.35,190900.0,42.7478,42.7979,42.7291,42.7541,190900.0
2012-07-18 13:20:00,68.37,68.39,68.31,68.36,219600.0,42.7666,42.7791,42.7291,42.7603,219600.0
2012-07-18 13:30:00,68.36,68.36,68.23,68.25,178500.0,42.7603,42.7603,42.679,42.6915,178500.0
2012-07-18 13:40:00,68.26,68.28,68.2,68.22,96100.0,42.6978,42.7103,42.6603,42.6728,96100.0
2012-07-18 13:50:00,68.22,68.27,68.16,68.27,191100.0,42.6728,42.704,42.6352,42.704,191100.0
2012-07-18 14:00:00,68.29,68.39,68.28,68.32,142800.0,42.7166,42.7791,42.7103,42.7353,142800.0
2012-07-18 14:10:00,68.31,68.38,68.28,68.37,146800.0,42.7291,42.7728,42.7103,42.7666,146800.0
2012-07-18 14:20:00,68.37,68.42,68.36,68.38,247000.0,42.7666,42.7979,42.7603,42.7728,247000.0
2012-07-18 14:30:00,68.38,68.39,68.27,68.29,305200.0,42.7728,42.7791,42.704,42.7166,305200.0
2012-07-18 14:40:00,68.28,68.3,68.08,68.19,329600.0,42.7103,42.7228,42.5852,42.654,329600.0
2012-07-18 14:50:00,68.19,68.22,68.14,68.19,163600.0,42.654,42.6728,42.6227,42.654,163600.0
2012-07-18 15:00:00,68.2,68.3,68.2,68.27,176700.0,42.6603,42.7228,42.6603,42.704,176700.0
2012-07-18 15:10:00,68.26,68.37,68.25,68.36,217400.0,42.6978,42.7666,42.6915,42.7603,217400.0
2012-07-18 15:20:00,68.37,68.49,68.34,68.37,297700.0,42.7666,42.8417,42.7478,42.7666,297700.0
2012-07-18 15:30:00,68.38,68.49,68.38,68.42,353300.0,42.7728,42.8417,42.7728,42.7979,353300.0
2012-07-18 15:40:00,68.43,68.47,68.31,68.35,456500.0,42.8041,42.8291,42.7291,42.7541,456500.0
2012-07-18 15:50:00,68.35,68.42,68.29,68.4,1525400.0,42.7541,42.7979,42.7166,42.7854,1525400.0
2012-07-19 09:30:00,68.7,68.76,68.44,68.54,578000.0,42.973,43.0105,42.8104,42.8729,578000.0
2012-07-19 09:40:00,68.54,68.72,68.45,68.67,1290100.0,42.8729,42.9855,42.8166,42.9542,1290100.0
2012-07-19 09:50:00,68.67,68.8,68.6,68.71,552000.0,42.9542,43.0356,42.9105,42.9793,552000.0
2012-07-19 10:00:00,68.68,68.68,68.32,68.4,583500.0,42.9605,42.9605,42.7353,42.7854,583500.0
2012-07-19 10:10:00,68.41,68.47,68.21,68.47,588100.0,42.7916,42.8291,42.6665,42.8291,588100.0
2012-07-19 10:20:00,68.47,68.56,68.41,68.48,150300.0,42.8291,42.8854,42.7916,42.8354,150300.0
2012-07-19 10:30:00,68.48,68.6,68.42,68.5,261600.0,42.8354,42.9105,42.7979,42.8479,261600.0
2012-07-19 10:40:00,68.5,68.58,68.44,68.58,294300.0,42.8479,42.898,42.8104,42.898,294300.0
2012-07-19 10:50:00,68.57,68.62,68.54,68.58,227700.0,42.8917,42.923,42.8729,42.898,227700.0
2012-07-19 11:00:00,68.58,68.71,68.58,68.68,212500.0,42.898,42.9793,42.898,42.9605,212500.0
2012-07-19 11:10:00,68.69,68.69,68.46,68.48,137800.0,42.9668,42.9668,42.8229,42.8354,137800.0
2012-07-19 11:20:00,68.47,68.49,68.37,68.44,89500.0,42.8291,42.8417,42.7666,42.8104,89500.0
2012-07-19 11:30:00,68.44,68.59,68.42,68.53,187200.0,42.8104,42.9042,42.7979,42.8667,187200.0
2012-07-19 11:40:00,68.53,68.56,68.44,68.46,196500.0,42.8667,42.8854,42.8104,42.8229,196500.0
2012-07-19 11:50:00,68.47,68.59,68.46,68.58,154700.0,42.8291,42.9042,42.8229,42.898,154700.0
2012-07-19 12:00:00,68.58,68.66,68.58,68.61,179900.0,42.898,42.948,42.898,42.9167,179900.0
2012-07-19 12:10:00,68.61,68.77,68.58,68.75,216600.0,42.9167,43.0168,42.898,43.0043,216600.0
2012-07-19 12:20:00,68.75,68.84,68.71,68.75,326700.0,43.0043,43.0606,42.9793,43.0043,326700.0
2012-07-19 12:30:00,68.75,68.8,68.73,68.74,128700.0,43.0043,43.0356,42.9918,42.998,128700.0
2012-07-19 12:40:00,68.74,68.77,68.71,68.73,80300.0,42.998,43.0168,42.9793,42.9918,80300.0
2012-07-19 12:50:00,68.73,68.73,68.57,68.61,241700.0,42.9918,42.9918,42.8917,42.9167,241700.0
2012-07-19 13:00:00,68.64,68.75,68.64,68.69,101900.0,42.9355,43.0043,42.9355,42.9668,101900.0
2012-07-19 13:10:00,68.7,68.79,68.68,68.68,111600.0,42.973,43.0293,42.9605,42.9605,111600.0
2012-07-19 13:20:00,68.68,68.74,68.6,68.64,294400.0,42.9605,42.998,42.9105,42.9355,294400.0
2012-07-19 13:30:00,68.64,68.66,68.59,68.59,266800.0,42.9355,42.948,42.9042,42.9042,266800.0
2012-07-19 13:40:00,68.58,68.61,68.48,68.55,275500.0,42.898,42.9167,42.8354,42.8792,275500.0
2012-07-19 13:50:00,68.55,68.56,68.39,68.48,267800.0,42.8792,42.8854,42.7791,42.8354,267800.0
2012-07-19 14:00:00,68.49,68.55,68.43,68.53,159800.0,42.8417,42.8792,42.8041,42.8667,159800.0
2012-07-19 14:10:00,68.53,68.6,68.49,68.54,201600.0,42.8667,42.9105,42.8417,42.8729,201600.0
2012-07-19 14:20:00,68.53,68.55,68.43,68.51,221200.0,42.8667,42.8792,42.8041,42.8542,221200.0
2012-07-19 14:30:00,68.51,68.71,68.48,68.69,475600.0,42.8542,42.9793,42.8354,42.9668,475600.0
2012-07-19 14:40:00,68.68,68.7,68.6,68.64,471100.0,42.9605,42.973,42.9105,42.9355,471100.0
2012-07-19 14:50:00,68.63,68.65,68.59,68.61,129700.0,42.9292,42.9417,42.9042,42.9167,129700.0
2012-07-19 15:00:00,68.62,68.63,68.45,68.49,198500.0,42.923,42.9292,42.8166,42.8417,198500.0
2012-07-19 15:10:00,68.49,68.65,68.44,68.64,200800.0,42.8417,42.9417,42.8104,42.9355,200800.0
2012-07-19 15:20:00,68.64,68.68,68.55,68.62,348700.0,42.9355,42.9605,42.8792,42.923,348700.0
2012-07-19 15:30:00,68.62,68.7,68.57,68.66,324200.0,42.923,42.973,42.8917,42.948,324200.0
2012-07-19 15:40:00,68.67,68.8,68.67,68.74,434500.0,42.9542,43.0356,42.9542,42.998,434500.0
2012-07-19 15:50:00,68.73,68.75,68.58,68.63,980500.0,42.9918,43.0043,42.898,42.9292,980500.0
2012-07-20 09:30:00,68.4,68.48,68.1,68.42,877600.0,42.7854,42.8354,42.5977,42.7979,877600.0
2012-07-20 09:40:00,68.42,68.45,68.24,68.25,450800.0,42.7979,42.8166,42.6853,42.6915,450800.0
2012-07-20 09:50:00,68.25,68.4,68.21,68.38,591000.0,42.6915,42.7854,42.6665,42.7728,591000.0
2012-07-20 10:00:00,68.38,68.52,68.36,68.47,414700.0,42.7728,42.8604,42.7603,42.8291,414700.0
2012-07-20 10:10:00,68.47,68.48,68.4,68.44,154200.0,42.8291,42.8354,42.7854,42.8104,154200.0
2012-07-20 10:20:00,68.46,68.59,68.41,68.54,159500.0,42.8229,42.9042,42.7916,42.8729,159500.0
2012-07-20 10:30:00,68.54,68.55,68.33,68.43,227300.0,42.8729,42.8792,42.7416,42.8041,227300.0
2012-07-20 10:40:00,68.43,68.46,68.33,68.43,166200.0,42.8041,42.8229,42.7416,42.8041,166200.0
2012-07-20 10:50:00,68.43,68.55,68.38,68.49,299100.0,42.8041,42.8792,42.7728,42.8417,299100.0
2012-07-20 11:00:00,68.5,68.68,68.48,68.61,325700.0,42.8479,42.9605,42.8354,42.9167,325700.0
2012-07-20 11:10:00,68.61,68.66,68.53,68.55,199400.0,42.9167,42.948,42.8667,42.8792,199400.0
2012-07-20 11:20:00,68.56,68.66,68.5,68.66,113100.0,42.8854,42.948,42.8479,42.948,113100.0
2012-07-20 11:30:00,68.66,68.66,68.46,68.55,279900.0,42.948,42.948,42.8229,42.8792,279900.0
2012-07-20 11:40:00,68.56,68.66,68.47,68.65,173200.0,42.8854,42.948,42.8291,42.9417,173200.0
2012-07-20 11:50:00,68.65,68.65,68.55,68.6,163600.0,42.9417,42.9417,42.8792,42.9105,163600.0
2012-07-20 12:00:00,68.6,68.6,68.46,68.51,134400.0,42.9105,42.9105,42.8229,42.8542,134400.0
2012-07-20 12:10:00,68.51,68.54,68.47,68.48,103600.0,42.8542,42.8729,42.8291,42.8354,103600.0
2012-07-20 12:20:00,68.48,68.51,68.43,68.48,133800.0,42.8354,42.8542,42.8041,42.8354,133800.0
2012-07-20 12:30:00,68.48,68.48,68.31,68.35,212100.0,42.8354,42.8354,42.7291,42.7541,212100.0
2012-07-20 12:40:00,68.33,68.47,68.33,68.47,127400.0,42.7416,42.8291,42.7416,42.8291,127400.0
2012-07-20 12:50:00,68.46,68.54,68.43,68.5,120100.0,42.8229,42.8729,42.8041,42.8479,120100.0
2012-07-20 13:00:00,68.5,68.55,68.44,68.51,119500.0,42.8479,42.8792,42.8104,42.8542,119500.0
2012-07-20 13:10:00,68.51,68.55,68.47,68.52,124400.0,42.8542,42.8792,42.8291,42.8604,124400.0
2012-07-20 13:20:00,68.51,68.52,68.4,68.43,181000.0,42.8542,42.8604,42.7854,42.8041,181000.0
2012-07-20 13:30:00,68.44,68.52,68.44,68.49,208600.0,42.8104,42.8604,42.8104,42.8417,208600.0
2012-07-20 13:40:00,68.49,68.52,68.43,68.44,143700.0,42.8417,42.8604,42.8041,42.8104,143700.0
2012-07-20 13:50:00,68.43,68.53,68.41,68.53,177500.0,42.8041,42.8667,42.7916,42.8667,177500.0
2012-07-20 14:00:00,68.53,68.62,68.5,68.53,183200.0,42.8667,42.923,42.8479,42.8667,183200.0
2012-07-20 14:10:00,68.53,68.64,68.5,68.63,154800.0,42.8667,42.9355,42.8479,42.9292,154800.0
2012-07-20 14:20:00,68.62,68.64,68.57,68.61,256900.0,42.923,42.9355,42.8917,42.9167,256900.0
2012-07-20 14:30:00,68.6,68.62,68.54,68.54,326600.0,42.9105,42.923,42.8729,42.8729,326600.0
2012-07-20 14:40:00,68.53,68.6,68.52,68.59,119200.0,42.8667,42.9105,42.8604,42.9042,119200.0
2012-07-20 14:50:00,68.6,68.63,68.58,68.62,134000.0,42.9105,42.9292,42.898,42.923,134000.0
2012-07-20 15:00:00,68.62,68.68,68.61,68.68,159500.0,42.923,42.9605,42.9167,42.9605,159500.0
2012-07-20 15:10:00,68.68,68.75,68.67,68.72,259500.0,42.9605,43.0043,42.9542,42.9855,259500.0
2012-07-20 15:20:00,68.73,68.81,68.7,68.78,212700.0,42.9918,43.0418,42.973,43.0231,212700.0
2012-07-20 15:30:00,68.79,68.8,68.69,68.75,546400.0,43.0293,43.0356,42.9668,43.0043,546400.0
2012-07-20 15:40:00,68.76,68.81,68.72,68.75,696000.0,43.0105,43.0418,42.9855,43.0043,696000.0
2012-07-20 15:50:00,68.74,68.8,68.69,68.79,2003700.0,42.998,43.0356,42.9668,43.0293,2003700.0
2012-07-23 09:30:00,67.36,67.42,67.04,67.04,642600.0,42.1348,42.1724,41.9347,41.9347,642600.0
2012-07-23 09:40:00,67.04,67.1,66.92,67.0,622700.0,41.9347,41.9722,41.8596,41.9096,622700.0
2012-07-23 09:50:00,67.0,67.36,66.93,67.28,569300.0,41.9096,42.1348,41.8658,42.0848,569300.0
2012-07-23 10:00:00,67.28,67.35,67.1,67.14,399300.0,42.0848,42.1286,41.9722,41.9972,399300.0
2012-07-23 10:10:00,67.13,67.3,67.1,67.26,353200.0,41.991,42.0973,41.9722,42.0723,353200.0
2012-07-23 10:20:00,67.25,67.41,67.23,67.36,276500.0,42.066,42.1661,42.0535,42.1348,276500.0
2012-07-23 10:30:00,67.37,67.56,67.31,67.45,415700.0,42.1411,42.2599,42.1035,42.1911,415700.0
2012-07-23 10:40:00,67.45,67.77,67.45,67.71,255600.0,42.1911,42.3913,42.1911,42.3538,255600.0
2012-07-23 10:50:00,67.72,67.77,67.6,67.65,200600.0,42.36,42.3913,42.2849,42.3162,200600.0
2012-07-23 11:00:00,67.65,67.73,67.64,67.69,128900.0,42.3162,42.3663,42.31,42.3412,128900.0
2012-07-23 11:10:00,67.7,67.84,67.68,67.7,195700.0,42.3475,42.4351,42.335,42.3475,195700.0
2012-07-23 11:20:00,67.69,67.8,67.65,67.75,311200.0,42.3412,42.41,42.3162,42.3788,311200.0
2012-07-23 11:30:00,67.75,67.82,67.69,67.72,454400.0,42.3788,42.4226,42.3412,42.36,454400.0
2012-07-23 11:40:00,67.72,67.74,67.59,67.69,152800.0,42.36,42.3725,42.2787,42.3412,152800.0
2012-07-23 11:50:00,67.69,67.82,67.67,67.7,179100.0,42.3412,42.4226,42.3287,42.3475,179100.0
2012-07-23 12:00:00,67.72,67.76,67.58,67.6,136600.0,42.36,42.385,42.2724,42.2849,136600.0
2012-07-23 12:10:00,67.6,67.64,67.45,67.47,180700.0,42.2849,42.31,42.1911,42.2036,180700.0
2012-07-23 12:20:00,67.47,67.55,67.47,67.51,132800.0,42.2036,42.2537,42.2036,42.2286,132800.0
2012-07-23 12:30:00,67.51,67.64,67.43,67.64,178100.0,42.2286,42.31,42.1786,42.31,178100.0
2012-07-23 12:40:00,67.64,67.77,67.59,67.77,180100.0,42.31,42.3913,42.2787,42.3913,180100.0
2012-07-23 12:50:00,67.77,67.86,67.72,67.74,223300.0,42.3913,42.4476,42.36,42.3725,223300.0
2012-07-23 13:00:00,67.75,67.76,67.65,67.67,125800.0,42.3788,42.385,42.3162,42.3287,125800.0
2012-07-23 13:10:00,67.68,67.73,67.64,67.68,110500.0,42.335,42.3663,42.31,42.335,110500.0
2012-07-23 13:20:00,67.68,67.74,67.65,67.69,105200.0,42.335,42.3725,42.3162,42.3412,105200.0
2012-07-23 13:30:00,67.69,67.77,67.68,67.75,136200.0,42.3412,42.3913,42.335,42.3788,136200.0
2012-07-23 13:40:00,67.74,67.83,67.73,67.77,144600.0,42.3725,42.4288,42.3663,42.3913,144600.0
2012-07-23 13:50:00,67.77,67.78,67.7,67.77,209700.0,42.3913,42.3975,42.3475,42.3913,209700.0
2012-07-23 14:00:00,67.77,67.89,67.74,67.86,262500.0,42.3913,42.4663,42.3725,42.4476,262500.0
2012-07-23 14:10:00,67.86,67.99,67.85,67.88,200500.0,42.4476,42.5289,42.4413,42.4601,200500.0
2012-07-23 14:20:00,67.88,67.9,67.76,67.81,167000.0,42.4601,42.4726,42.385,42.4163,167000.0
2012-07-23 14:30:00,67.8,67.96,67.8,67.96,145300.0,42.41,42.5101,42.41,42.5101,145300.0
2012-07-23 14:40:00,67.96,67.99,67.91,67.95,144400.0,42.5101,42.5289,42.4789,42.5039,144400.0
2012-07-23 14:50:00,67.95,67.95,67.83,67.83,160700.0,42.5039,42.5039,42.4288,42.4288,160700.0
2012-07-23 15:00:00,67.83,67.87,67.74,67.84,195300.0,42.4288,42.4538,42.3725,42.4351,195300.0
2012-07-23 15:10:00,67.82,67.89,67.75,67.83,255300.0,42.4226,42.4663,42.3788,42.4288,255300.0
2012-07-23 15:20:00,67.82,68.14,67.82,68.14,334700.0,42.4226,42.6227,42.4226,42.6227,334700.0
2012-07-23 15:30:00,68.15,68.2,68.1,68.17,357800.0,42.629,42.6603,42.5977,42.6415,357800.0
2012-07-23 15:40:00,68.17,68.27,68.13,68.22,468700.0,42.6415,42.704,42.6165,42.6728,468700.0
2012-07-23 15:50:00,68.22,68.25,68.07,68.08,1805700.0,42.6728,42.6915,42.5789,42.5852,1805700.0
2012-07-24 09:30:00,68.16,68.23,67.77,67.79,297400.0,42.6352,42.679,42.3913,42.4038,297400.0
2012-07-24 09:40:00,67.78,68.0,67.77,67.84,338900.0,42.3975,42.5352,42.3913,42.4351,338900.0
2012-07-24 09:50:00,67.84,67.88,67.64,67.71,354900.0,42.4351,42.4601,42.31,42.3538,354900.0
2012-07-24 10:00:00,67.73,67.85,67.57,67.62,291100.0,42.3663,42.4413,42.2662,42.2975,291100.0
2012-07-24 10:10:00,67.63,67.68,67.5,67.51,264200.0,42.3037,42.335,42.2224,42.2286,264200.0
2012-07-24 10:20:00,67.49,67.55,67.44,67.48,182900.0,42.2161,42.2537,42.1849,42.2099,182900.0
2012-07-24 10:30:00,67.48,67.59,67.43,67.52,251100.0,42.2099,42.2787,42.1786,42.2349,251100.0
2012-07-24 10:40:00,67.53,67.55,67.23,67.25,278300.0,42.2412,42.2537,42.0535,42.066,278300.0
2012-07-24 10:50:00,67.25,67.46,67.22,67.34,181000.0,42.066,42.1974,42.0472,42.1223,181000.0
2012-07-24 11:00:00,67.34,67.47,67.21,67.36,136300.0,42.1223,42.2036,42.041,42.1348,136300.0
2012-07-24 11:10:00,67.36,67.48,67.31,67.46,118100.0,42.1348,42.2099,42.1035,42.1974,118100.0
2012-07-24 11:20:00,67.48,67.6,67.45,67.46,153700.0,42.2099,42.2849,42.1911,42.1974,153700.0
2012-07-24 11:30:00,67.46,67.5,67.14,67.16,317800.0,42.1974,42.2224,41.9972,42.0097,317800.0
2012-07-24 11:40:00,67.16,67.24,67.1,67.14,358100.0,42.0097,42.0598,41.9722,41.9972,358100.0
2012-07-24 11:50:00,67.12,67.13,66.96,66.98,233100.0,41.9847,41.991,41.8846,41.8971,233100.0
2012-07-24 12:00:00,66.98,66.98,66.66,66.83,516000.0,41.8971,41.8971,41.697,41.8033,516000.0
2012-07-24 12:10:00,66.82,66.86,66.75,66.81,244800.0,41.797,41.8221,41.7533,41.7908,244800.0
2012-07-24 12:20:00,66.8,66.8,66.58,66.68,362200.0,41.7845,41.7845,41.6469,41.7095,362200.0
2012-07-24 12:30:00,66.67,66.81,66.63,66.78,181900.0,41.7032,41.7908,41.6782,41.772,181900.0
2012-07-24 12:40:00,66.78,66.87,66.74,66.75,96000.0,41.772,41.8283,41.747,41.7533,96000.0
2012-07-24 12:50:00,66.75,66.83,66.7,66.82,82700.0,41.7533,41.8033,41.722,41.797,82700.0
2012-07-24 13:00:00,66.82,66.83,66.65,66.65,255000.0,41.797,41.8033,41.6907,41.6907,255000.0
2012-07-24 13:10:00,66.65,66.77,66.63,66.65,171900.0,41.6907,41.7658,41.6782,41.6907,171900.0
2012-07-24 13:20:00,66.65,66.66,66.49,66.52,120900.0,41.6907,41.697,41.5906,41.6094,120900.0
2012-07-24 13:30:00,66.51,66.6,66.47,66.55,133000.0,41.6031,41.6594,41.5781,41.6282,133000.0
2012-07-24 13:40:00,66.55,66.59,66.48,66.49,85800.0,41.6282,41.6532,41.5844,41.5906,85800.0
2012-07-24 13:50:00,66.48,66.61,66.46,66.54,181800.0,41.5844,41.6657,41.5719,41.6219,181800.0
2012-07-24 14:00:00,66.54,66.54,66.43,66.44,124300.0,41.6219,41.6219,41.5531,41.5593,124300.0
2012-07-24 14:10:00,66.44,66.55,66.41,66.48,217500.0,41.5593,41.6282,41.5406,41.5844,217500.0
2012-07-24 14:20:00,66.48,66.51,66.22,66.23,334000.0,41.5844,41.6031,41.4217,41.428,334000.0
2012-07-24 14:30:00,66.22,66.45,66.16,66.44,616100.0,41.4217,41.5656,41.3842,41.5593,616100.0
2012-07-24 14:40:00,66.43,66.53,66.43,66.5,146300.0,41.5531,41.6156,41.5531,41.5969,146300.0
2012-07-24 14:50:00,66.48,66.48,66.35,66.47,110800.0,41.5844,41.5844,41.503,41.5781,110800.0
2012-07-24 15:00:00,66.47,66.55,66.36,66.39,274000.0,41.5781,41.6282,41.5093,41.5281,274000.0
2012-07-24 15:10:00,66.38,66.46,66.0,66.41,389900.0,41.5218,41.5719,41.2841,41.5406,389900.0
2012-07-24 15:20:00,66.41,66.82,66.4,66.81,476600.0,41.5406,41.797,41.5343,41.7908,476600.0
2012-07-24 15:30:00,66.81,66.97,66.74,66.96,389500.0,41.7908,41.8909,41.747,41.8846,389500.0
2012-07-24 15:40:00,66.96,67.0,66.72,66.8,555300.0,41.8846,41.9096,41.7345,41.7845,555300.0
2012-07-24 15:50:00,66.8,67.17,66.75,67.05,1696700.0,41.7845,42.016,41.7533,41.9409,1696700.0
2012-07-25 09:30:00,67.3,67.58,67.28,67.48,232100.0,42.0973,42.2724,42.0848,42.2099,232100.0
2012-07-25 09:40:00,67.49,67.49,66.98,66.98,350200.0,42.2161,42.2161,41.8971,41.8971,350200.0
2012-07-25 09:50:00,66.99,67.08,66.85,66.98,446700.0,41.9034,41.9597,41.8158,41.8971,446700.0
2012-07-25 10:00:00,66.97,67.03,66.8,66.81,491200.0,41.8909,41.9284,41.7845,41.7908,491200.0
2012-07-25 10:10:00,66.81,66.97,66.71,66.84,226600.0,41.7908,41.8909,41.7282,41.8096,226600.0
2012-07-25 10:20:00,66.86,66.96,66.79,66.94,311200.0,41.8221,41.8846,41.7783,41.8721,311200.0
2012-07-25 10:30:00,66.93,66.93,66.59,66.64,421200.0,41.8658,41.8658,41.6532,41.6844,421200.0
2012-07-25 10:40:00,66.64,66.84,66.64,66.76,186800.0,41.6844,41.8096,41.6844,41.7595,186800.0
2012-07-25 10:50:00,66.78,66.82,66.55,66.58,485100.0,41.772,41.797,41.6282,41.6469,485100.0
2012-07-25 11:00:00,66.59,66.64,66.51,66.52,104700.0,41.6532,41.6844,41.6031,41.6094,104700.0
2012-07-25 11:10:00,66.52,66.67,66.52,66.66,127000.0,41.6094,41.7032,41.6094,41.697,127000.0
2012-07-25 11:20:00,66.66,66.8,66.61,66.65,142000.0,41.697,41.7845,41.6657,41.6907,142000.0
2012-07-25 11:30:00,66.65,66.79,66.63,66.75,160800.0,41.6907,41.7783,41.6782,41.7533,160800.0
2012-07-25 11:40:00,66.76,66.78,66.56,66.58,120500.0,41.7595,41.772,41.6344,41.6469,120500.0
2012-07-25 11:50:00,66.58,66.67,66.56,66.57,52200.0,41.6469,41.7032,41.6344,41.6407,52200.0
2012-07-25 12:00:00,66.58,66.73,66.58,66.68,98200.0,41.6469,41.7407,41.6469,41.7095,98200.0
2012-07-25 12:10:00,66.68,66.69,66.57,66.59,81600.0,41.7095,41.7157,41.6407,41.6532,81600.0
2012-07-25 12:20:00,66.6,66.69,66.6,66.69,47200.0,41.6594,41.7157,41.6594,41.7157,47200.0
2012-07-25 12:30:00,66.68,66.78,66.65,66.77,120500.0,41.7095,41.772,41.6907,41.7658,120500.0
2012-07-25 12:40:00,66.77,66.88,66.72,66.82,159500.0,41.7658,41.8346,41.7345,41.797,159500.0
2012-07-25 12:50:00,66.81,66.88,66.79,66.86,93200.0,41.7908,41.8346,41.7783,41.8221,93200.0
2012-07-25 13:00:00,66.86,67.03,66.86,67.01,171500.0,41.8221,41.9284,41.8221,41.9159,171500.0
2012-07-25 13:10:00,67.0,67.1,67.0,67.05,145100.0,41.9096,41.9722,41.9096,41.9409,145100.0
2012-07-25 13:20:00,67.05,67.12,67.04,67.1,140400.0,41.9409,41.9847,41.9347,41.9722,140400.0
2012-07-25 13:30:00,67.11,67.27,67.05,67.24,163400.0,41.9784,42.0785,41.9409,42.0598,163400.0
2012-07-25 13:40:00,67.23,67.25,67.1,67.1,124600.0,42.0535,42.066,41.9722,41.9722,124600.0
2012-07-25 13:50:00,67.1,67.23,67.1,67.23,168200.0,41.9722,42.0535,41.9722,42.0535,168200.0
2012-07-25 14:00:00,67.23,67.23,67.13,67.17,72600.0,42.0535,42.0535,41.991,42.016,72600.0
2012-07-25 14:10:00,67.17,67.22,67.12,67.18,210100.0,42.016,42.0472,41.9847,42.0222,210100.0
2012-07-25 14:20:00,67.18,67.29,67.18,67.26,131800.0,42.0222,42.091,42.0222,42.0723,131800.0
2012-07-25 14:30:00,67.26,67.33,67.22,67.28,186500.0,42.0723,42.1161,42.0472,42.0848,186500.0
2012-07-25 14:40:00,67.28,67.37,67.24,67.32,155300.0,42.0848,42.1411,42.0598,42.1098,155300.0
2012-07-25 14:50:00,67.32,67.4,67.3,67.3,151600.0,42.1098,42.1598,42.0973,42.0973,151600.0
2012-07-25 15:00:00,67.3,67.31,67.19,67.25,166300.0,42.0973,42.1035,42.0285,42.066,166300.0
2012-07-25 15:10:00,67.25,67.25,66.98,66.99,566900.0,42.066,42.066,41.8971,41.9034,566900.0
2012-07-25 15:20:00,66.98,67.05,66.9,67.05,172400.0,41.8971,41.9409,41.8471,41.9409,172400.0
2012-07-25 15:30:00,67.04,67.06,66.89,66.95,359900.0,41.9347,41.9472,41.8408,41.8784,359900.0
2012-07-25 15:40:00,66.94,67.07,66.84,67.02,336000.0,41.8721,41.9534,41.8096,41.9221,336000.0
2012-07-25 15:50:00,67.01,67.12,66.92,67.1,614400.0,41.9159,41.9847,41.8596,41.9722,614400.0
2012-07-26 09:30:00,68.12,68.43,68.12,68.28,814000.0,42.6102,42.8041,42.6102,42.7103,814000.0
2012-07-26 09:40:00,68.29,68.3,68.08,68.21,489400.0,42.7166,42.7228,42.5852,42.6665,489400.0
2012-07-26 09:50:00,68.2,68.46,68.2,68.41,290200.0,42.6603,42.8229,42.6603,42.7916,290200.0
2012-07-26 10:00:00,68.41,68.77,68.39,68.75,351900.0,42.7916,43.0168,42.7791,43.0043,351900.0
2012-07-26 10:10:00,68.75,68.78,68.53,68.54,204200.0,43.0043,43.0231,42.8667,42.8729,204200.0
2012-07-26 10:20:00,68.55,68.58,68.49,68.53,247800.0,42.8792,42.898,42.8417,42.8667,247800.0
2012-07-26 10:30:00,68.53,68.64,68.38,68.44,536300.0,42.8667,42.9355,42.7728,42.8104,536300.0
2012-07-26 10:40:00,68.44,68.46,68.29,68.41,327200.0,42.8104,42.8229,42.7166,42.7916,327200.0
2012-07-26 10:50:00,68.42,68.54,68.37,68.51,274200.0,42.7979,42.8729,42.7666,42.8542,274200.0
2012-07-26 11:00:00,68.51,68.52,68.29,68.32,327400.0,42.8542,42.8604,42.7166,42.7353,327400.0
2012-07-26 11:10:00,68.32,68.4,68.27,68.33,237000.0,42.7353,42.7854,42.704,42.7416,237000.0
2012-07-26 11:20:00,68.34,68.34,68.11,68.2,319900.0,42.7478,42.7478,42.604,42.6603,319900.0
2012-07-26 11:30:00,68.2,68.38,68.17,68.28,227000.0,42.6603,42.7728,42.6415,42.7103,227000.0
2012-07-26 11:40:00,68.29,68.31,68.21,68.29,402100.0,42.7166,42.7291,42.6665,42.7166,402100.0
2012-07-26 11:50:00,68.28,68.3,68.23,68.28,193400.0,42.7103,42.7228,42.679,42.7103,193400.0
2012-07-26 12:00:00,68.27,68.29,68.17,68.21,160700.0,42.704,42.7166,42.6415,42.6665,160700.0
2012-07-26 12:10:00,68.21,68.31,68.17,68.31,84400.0,42.6665,42.7291,42.6415,42.7291,84400.0
2012-07-26 12:20:00,68.31,68.36,68.28,68.33,67900.0,42.7291,42.7603,42.7103,42.7416,67900.0
2012-07-26 12:30:00,68.34,68.39,68.29,68.38,49900.0,42.7478,42.7791,42.7166,42.7728,49900.0
2012-07-26 12:40:00,68.38,68.4,68.3,68.3,134400.0,42.7728,42.7854,42.7228,42.7228,134400.0
2012-07-26 12:50:00,68.29,68.4,68.25,68.39,110900.0,42.7166,42.7854,42.6915,42.7791,110900.0
2012-07-26 13:00:00,68.39,68.49,68.38,68.47,244200.0,42.7791,42.8417,42.7728,42.8291,244200.0
2012-07-26 13:10:00,68.47,68.59,68.46,68.54,440400.0,42.8291,42.9042,42.8229,42.8729,440400.0
2012-07-26 13:20:00,68.57,68.69,68.55,68.64,126900.0,42.8917,42.9668,42.8792,42.9355,126900.0
2012-07-26 13:30:00,68.64,68.72,68.6,68.66,117000.0,42.9355,42.9855,42.9105,42.948,117000.0
2012-07-26 13:40:00,68.67,68.7,68.61,68.64,90300.0,42.9542,42.973,42.9167,42.9355,90300.0
2012-07-26 13:50:00,68.62,68.62,68.54,68.6,74000.0,42.923,42.923,42.8729,42.9105,74000.0
2012-07-26 14:00:00,68.6,68.76,68.6,68.72,119100.0,42.9105,43.0105,42.9105,42.9855,119100.0
2012-07-26 14:10:00,68.72,68.76,68.64,68.64,250700.0,42.9855,43.0105,42.9355,42.9355,250700.0
2012-07-26 14:20:00,68.64,68.74,68.62,68.71,99900.0,42.9355,42.998,42.923,42.9793,99900.0
2012-07-26 14:30:00,68.71,68.75,68.62,68.73,87000.0,42.9793,43.0043,42.923,42.9918,87000.0
2012-07-26 14:40:00,68.73,68.8,68.69,68.79,114000.0,42.9918,43.0356,42.9668,43.0293,114000.0
2012-07-26 14:50:00,68.79,68.85,68.77,68.79,175600.0,43.0293,43.0668,43.0168,43.0293,175600.0
2012-07-26 15:00:00,68.79,68.84,68.77,68.81,365800.0,43.0293,43.0606,43.0168,43.0418,365800.0
2012-07-26 15:10:00,68.8,68.93,68.8,68.92,1189100.0,43.0356,43.1169,43.0356,43.1106,1189100.0
2012-07-26 15:20:00,68.92,68.96,68.82,68.94,328600.0,43.1106,43.1356,43.0481,43.1231,328600.0
2012-07-26 15:30:00,68.93,69.14,68.88,69.08,590400.0,43.1169,43.2482,43.0856,43.2107,590400.0
2012-07-26 15:40:00,69.08,69.23,69.06,69.1,667900.0,43.2107,43.3045,43.1982,43.2232,667900.0
2012-07-26 15:50:00,69.1,69.12,69.0,69.04,1425000.0,43.2232,43.2357,43.1607,43.1857,1425000.0
2012-07-27 09:30:00,69.32,69.45,69.02,69.03,550300.0,43.3608,43.4422,43.1732,43.1794,550300.0
2012-07-27 09:40:00,69.03,69.25,68.9,69.16,589500.0,43.1794,43.317,43.0981,43.2608,589500.0
2012-07-27 09:50:00,69.16,69.35,69.12,69.22,645800.0,43.2608,43.3796,43.2357,43.2983,645800.0
2012-07-27 10:00:00,69.21,69.26,69.14,69.16,421500.0,43.292,43.3233,43.2482,43.2608,421500.0
2012-07-27 10:10:00,69.15,69.18,69.06,69.17,255600.0,43.2545,43.2733,43.1982,43.267,255600.0
2012-07-27 10:20:00,69.11,69.18,69.03,69.03,220000.0,43.2295,43.2733,43.1794,43.1794,220000.0
2012-07-27 10:30:00,69.03,69.13,68.96,69.11,440100.0,43.1794,43.242,43.1356,43.2295,440100.0
2012-07-27 10:40:00,69.13,69.35,69.13,69.26,354600.0,43.242,43.3796,43.242,43.3233,354600.0
2012-07-27 10:50:00,69.26,69.47,69.22,69.46,661600.0,43.3233,43.4547,43.2983,43.4484,661600.0
2012-07-27 11:00:00,69.47,69.57,69.46,69.51,477400.0,43.4547,43.5172,43.4484,43.4797,477400.0
2012-07-27 11:10:00,69.52,69.54,69.3,69.49,391300.0,43.4859,43.4984,43.3483,43.4672,391300.0
2012-07-27 11:20:00,69.49,69.5,69.42,69.46,226500.0,43.4672,43.4734,43.4234,43.4484,226500.0
2012-07-27 11:30:00,69.46,69.55,69.44,69.48,193900.0,43.4484,43.5047,43.4359,43.4609,193900.0
2012-07-27 11:40:00,69.49,69.52,69.43,69.44,144800.0,43.4672,43.4859,43.4296,43.4359,144800.0
2012-07-27 11:50:00,69.43,69.5,69.43,69.46,141500.0,43.4296,43.4734,43.4296,43.4484,141500.0
2012-07-27 12:00:00,69.46,69.47,69.38,69.45,137400.0,43.4484,43.4547,43.3984,43.4422,137400.0
2012-07-27 12:10:00,69.46,69.51,69.45,69.48,132600.0,43.4484,43.4797,43.4422,43.4609,132600.0
2012-07-27 12:20:00,69.47,69.55,69.46,69.53,122500.0,43.4547,43.5047,43.4484,43.4922,122500.0
2012-07-27 12:30:00,69.52,69.58,69.5,69.51,109300.0,43.4859,43.5235,43.4734,43.4797,109300.0
2012-07-27 12:40:00,69.52,69.56,69.51,69.55,52500.0,43.4859,43.511,43.4797,43.5047,52500.0
2012-07-27 12:50:00,69.56,69.56,69.49,69.51,97600.0,43.511,43.511,43.4672,43.4797,97600.0
2012-07-27 13:00:00,69.51,69.55,69.5,69.53,61400.0,43.4797,43.5047,43.4734,43.4922,61400.0
2012-07-27 13:10:00,69.53,69.6,69.52,69.59,92700.0,43.4922,43.536,43.4859,43.5297,92700.0
2012-07-27 13:20:00,69.6,69.95,69.54,69.95,531400.0,43.536,43.7549,43.4984,43.7549,531400.0
2012-07-27 13:30:00,69.96,70.3,69.94,70.27,1069400.0,43.7612,43.9738,43.7487,43.9551,1069400.0
2012-07-27 13:40:00,70.28,70.3,69.98,70.03,511700.0,43.9613,43.9738,43.7737,43.805,511700.0
2012-07-27 13:50:00,70.02,70.16,70.0,70.09,379200.0,43.7987,43.8863,43.7862,43.8425,379200.0
2012-07-27 14:00:00,70.09,70.21,70.03,70.16,362900.0,43.8425,43.9175,43.805,43.8863,362900.0
2012-07-27 14:10:00,70.16,70.23,70.09,70.19,143300.0,43.8863,43.9301,43.8425,43.905,143300.0
2012-07-27 14:20:00,70.19,70.25,70.11,70.16,367900.0,43.905,43.9426,43.855,43.8863,367900.0
2012-07-27 14:30:00,70.16,70.32,70.15,70.32,377300.0,43.8863,43.9864,43.88,43.9864,377300.0
2012-07-27 14:40:00,70.31,70.37,70.23,70.27,336200.0,43.9801,44.0176,43.9301,43.9551,336200.0
2012-07-27 14:50:00,70.27,70.41,70.27,70.37,423200.0,43.9551,44.0426,43.9551,44.0176,423200.0
2012-07-27 15:00:00,70.36,70.44,70.31,70.41,289200.0,44.0114,44.0614,43.9801,44.0426,289200.0
2012-07-27 15:10:00,70.4,70.44,70.36,70.39,301900.0,44.0364,44.0614,44.0114,44.0301,301900.0
2012-07-27 15:20:00,70.4,70.44,70.32,70.41,261700.0,44.0364,44.0614,43.9864,44.0426,261700.0
2012-07-27 15:30:00,70.41,70.49,70.39,70.42,393400.0,44.0426,44.0927,44.0301,44.0489,393400.0
2012-07-27 15:40:00,70.42,70.48,70.34,70.34,757300.0,44.0489,44.0864,43.9989,43.9989,757300.0
2012-07-27 15:50:00,70.34,70.35,70.14,70.22,1513700.0,43.9989,44.0051,43.8738,43.9238,1513700.0
2012-07-30 09:30:00,70.08,70.45,70.05,70.33,445300.0,43.8362,44.0677,43.8175,43.9926,445300.0
2012-07-30 09:40:00,70.34,70.35,70.17,70.29,248900.0,43.9989,44.0051,43.8925,43.9676,248900.0
2012-07-30 09:50:00,70.29,70.47,70.11,70.45,418400.0,43.9676,44.0802,43.855,44.0677,418400.0
2012-07-30 10:00:00,70.45,70.61,70.32,70.47,274500.0,44.0677,44.1678,43.9864,44.0802,274500.0
2012-07-30 10:10:00,70.49,70.56,70.36,70.52,340600.0,44.0927,44.1365,44.0114,44.1115,340600.0
2012-07-30 10:20:00,70.52,70.68,70.49,70.49,242600.0,44.1115,44.2115,44.0927,44.0927,242600.0
2012-07-30 10:30:00,70.5,70.55,70.41,70.48,362200.0,44.0989,44.1302,44.0426,44.0864,362200.0
2012-07-30 10:40:00,70.48,70.51,70.36,70.41,301700.0,44.0864,44.1052,44.0114,44.0426,301700.0
2012-07-30 10:50:00,70.42,70.42,70.19,70.2,229700.0,44.0489,44.0489,43.905,43.9113,229700.0
2012-07-30 11:00:00,70.2,70.34,70.2,70.29,184400.0,43.9113,43.9989,43.9113,43.9676,184400.0
2012-07-30 11:10:00,70.28,70.35,70.14,70.16,172400.0,43.9613,44.0051,43.8738,43.8863,172400.0
2012-07-30 11:20:00,70.16,70.17,70.0,70.11,382100.0,43.8863,43.8925,43.7862,43.855,382100.0
2012-07-30 11:30:00,70.11,70.11,69.93,69.96,340700.0,43.855,43.855,43.7424,43.7612,340700.0
2012-07-30 11:40:00,69.96,70.03,69.92,69.98,163400.0,43.7612,43.805,43.7361,43.7737,163400.0
2012-07-30 11:50:00,69.98,70.01,69.94,69.98,115000.0,43.7737,43.7924,43.7487,43.7737,115000.0
2012-07-30 12:00:00,69.99,70.03,69.93,70.03,133000.0,43.7799,43.805,43.7424,43.805,133000.0
2012-07-30 12:10:00,70.02,70.05,69.9,69.99,165200.0,43.7987,43.8175,43.7236,43.7799,165200.0
2012-07-30 12:20:00,70.0,70.04,69.98,70.02,154900.0,43.7862,43.8112,43.7737,43.7987,154900.0
2012-07-30 12:30:00,70.03,70.06,69.98,70.03,90400.0,43.805,43.8237,43.7737,43.805,90400.0
2012-07-30 12:40:00,70.04,70.16,70.04,70.08,114000.0,43.8112,43.8863,43.8112,43.8362,114000.0
2012-07-30 12:50:00,70.08,70.17,70.05,70.1,166000.0,43.8362,43.8925,43.8175,43.8487,166000.0
2012-07-30 13:00:00,70.1,70.14,70.02,70.12,130700.0,43.8487,43.8738,43.7987,43.8612,130700.0
2012-07-30 13:10:00,70.13,70.16,70.06,70.14,136500.0,43.8675,43.8863,43.8237,43.8738,136500.0
2012-07-30 13:20:00,70.14,70.24,70.12,70.18,110200.0,43.8738,43.9363,43.8612,43.8988,110200.0
2012-07-30 13:30:00,70.17,70.33,70.17,70.29,91500.0,43.8925,43.9926,43.8925,43.9676,91500.0
2012-07-30 13:40:00,70.29,70.31,70.2,70.21,94300.0,43.9676,43.9801,43.9113,43.9175,94300.0
2012-07-30 13:50:00,70.22,70.22,70.12,70.17,92300.0,43.9238,43.9238,43.8612,43.8925,92300.0
2012-07-30 14:00:00,70.17,70.19,70.07,70.1,104700.0,43.8925,43.905,43.83,43.8487,104700.0
2012-07-30 14:10:00,70.11,70.17,70.06,70.17,134500.0,43.855,43.8925,43.8237,43.8925,134500.0
2012-07-30 14:20:00,70.17,70.29,70.17,70.26,252500.0,43.8925,43.9676,43.8925,43.9488,252500.0
2012-07-30 14:30:00,70.26,70.35,70.26,70.33,90200.0,43.9488,44.0051,43.9488,43.9926,90200.0
2012-07-30 14:40:00,70.33,70.42,70.32,70.4,330500.0,43.9926,44.0489,43.9864,44.0364,330500.0
2012-07-30 14:50:00,70.4,70.42,70.37,70.4,154100.0,44.0364,44.0489,44.0176,44.0364,154100.0
2012-07-30 15:00:00,70.39,70.4,70.2,70.21,129900.0,44.0301,44.0364,43.9113,43.9175,129900.0
2012-07-30 15:10:00,70.2,70.33,70.19,70.32,313700.0,43.9113,43.9926,43.905,43.9864,313700.0
2012-07-30 15:20:00,70.32,70.34,70.25,70.34,127700.0,43.9864,43.9989,43.9426,43.9989,127700.0
2012-07-30 15:30:00,70.35,70.39,70.28,70.3,201400.0,44.0051,44.0301,43.9613,43.9738,201400.0
2012-07-30 15:40:00,70.3,70.38,70.29,70.38,328500.0,43.9738,44.0239,43.9676,44.0239,328500.0
2012-07-30 15:50:00,70.38,70.44,70.32,70.43,1016400.0,44.0239,44.0614,43.9864,44.0552,1016400.0
2012-07-31 09:30:00,70.22,70.51,70.22,70.44,395300.0,43.9238,44.1052,43.9238,44.0614,395300.0
2012-07-31 09:40:00,70.45,70.55,70.3,70.36,352300.0,44.0677,44.1302,43.9738,44.0114,352300.0
2012-07-31 09:50:00,70.35,70.38,70.28,70.31,192000.0,44.0051,44.0239,43.9613,43.9801,192000.0
2012-07-31 10:00:00,70.31,70.41,70.05,70.15,319200.0,43.9801,44.0426,43.8175,43.88,319200.0
2012-07-31 10:10:00,70.16,70.27,70.15,70.24,165100.0,43.8863,43.9551,43.88,43.9363,165100.0
2012-07-31 10:20:00,70.25,70.41,70.22,70.31,313000.0,43.9426,44.0426,43.9238,43.9801,313000.0
2012-07-31 10:30:00,70.29,70.39,70.22,70.22,216300.0,43.9676,44.0301,43.9238,43.9238,216300.0
2012-07-31 10:40:00,70.22,70.35,70.17,70.29,236100.0,43.9238,44.0051,43.8925,43.9676,236100.0
2012-07-31 10:50:00,70.29,70.32,70.22,70.28,437400.0,43.9676,43.9864,43.9238,43.9613,437400.0
2012-07-31 11:00:00,70.28,70.38,70.25,70.29,161400.0,43.9613,44.0239,43.9426,43.9676,161400.0
2012-07-31 11:10:00,70.3,70.49,70.3,70.35,240800.0,43.9738,44.0927,43.9738,44.0051,240800.0
2012-07-31 11:20:00,70.34,70.41,70.2,70.22,144100.0,43.9989,44.0426,43.9113,43.9238,144100.0
2012-07-31 11:30:00,70.21,70.23,70.05,70.06,163500.0,43.9175,43.9301,43.8175,43.8237,163500.0
2012-07-31 11:40:00,70.08,70.12,70.02,70.08,278000.0,43.8362,43.8612,43.7987,43.8362,278000.0
2012-07-31 11:50:00,70.08,70.18,70.08,70.16,88800.0,43.8362,43.8988,43.8362,43.8863,88800.0
2012-07-31 12:00:00,70.17,70.17,69.91,69.91,577900.0,43.8925,43.8925,43.7299,43.7299,577900.0
2012-07-31 12:10:00,69.91,69.91,69.74,69.83,850300.0,43.7299,43.7299,43.6236,43.6798,850300.0
2012-07-31 12:20:00,69.83,69.84,69.77,69.81,131800.0,43.6798,43.6861,43.6423,43.6673,131800.0
2012-07-31 12:30:00,69.81,69.84,69.72,69.79,118100.0,43.6673,43.6861,43.611,43.6548,118100.0
2012-07-31 12:40:00,69.8,69.82,69.65,69.66,159500.0,43.6611,43.6736,43.5673,43.5735,159500.0
2012-07-31 12:50:00,69.66,69.75,69.66,69.72,139700.0,43.5735,43.6298,43.5735,43.611,139700.0
2012-07-31 13:00:00,69.71,69.84,69.66,69.84,197600.0,43.6048,43.6861,43.5735,43.6861,197600.0
2012-07-31 13:10:00,69.85,69.87,69.77,69.82,107200.0,43.6924,43.7049,43.6423,43.6736,107200.0
2012-07-31 13:20:00,69.81,69.93,69.79,69.9,78300.0,43.6673,43.7424,43.6548,43.7236,78300.0
2012-07-31 13:30:00,69.9,69.92,69.84,69.89,62600.0,43.7236,43.7361,43.6861,43.7174,62600.0
2012-07-31 13:40:00,69.88,69.88,69.74,69.74,137900.0,43.7111,43.7111,43.6236,43.6236,137900.0
2012-07-31 13:50:00,69.74,69.83,69.71,69.72,90000.0,43.6236,43.6798,43.6048,43.611,90000.0
2012-07-31 14:00:00,69.71,69.87,69.69,69.86,129600.0,43.6048,43.7049,43.5923,43.6986,129600.0
2012-07-31 14:10:00,69.87,70.03,69.87,70.02,214000.0,43.7049,43.805,43.7049,43.7987,214000.0
2012-07-31 14:20:00,70.02,70.14,70.0,70.06,136200.0,43.7987,43.8738,43.7862,43.8237,136200.0
2012-07-31 14:30:00,70.06,70.07,69.91,69.94,103500.0,43.8237,43.83,43.7299,43.7487,103500.0
2012-07-31 14:40:00,69.95,70.0,69.8,69.81,120300.0,43.7549,43.7862,43.6611,43.6673,120300.0
2012-07-31 14:50:00,69.81,69.88,69.73,69.73,882500.0,43.6673,43.7111,43.6173,43.6173,882500.0
2012-07-31 15:00:00,69.73,69.8,69.7,69.76,172600.0,43.6173,43.6611,43.5985,43.6361,172600.0
2012-07-31 15:10:00,69.75,69.83,69.72,69.82,142000.0,43.6298,43.6798,43.611,43.6736,142000.0
2012-07-31 15:20:00,69.82,69.87,69.8,69.86,206100.0,43.6736,43.7049,43.6611,43.6986,206100.0
2012-07-31 15:30:00,69.86,69.9,69.81,69.82,334800.0,43.6986,43.7236,43.6673,43.6736,334800.0
2012-07-31 15:40:00,69.83,69.83,69.62,69.63,783100.0,43.6798,43.6798,43.5485,43.5547,783100.0
2012-07-31 15:50:00,69.63,69.73,69.58,69.59,1076400.0,43.5547,43.6173,43.5235,43.5297,1076400.0
2012-08-01 09:30:00,69.91,69.98,69.24,69.3,1366600.0,43.7299,43.7737,43.3108,43.3483,1366600.0
2012-08-01 09:40:00,69.3,69.38,69.19,69.19,479900.0,43.3483,43.3984,43.2795,43.2795,479900.0
2012-08-01 09:50:00,69.19,69.49,69.16,69.4,336600.0,43.2795,43.4672,43.2608,43.4109,336600.0
2012-08-01 10:00:00,69.4,69.63,69.37,69.47,274800.0,43.4109,43.5547,43.3921,43.4547,274800.0
2012-08-01 10:10:00,69.47,69.51,69.32,69.34,331000.0,43.4547,43.4797,43.3608,43.3733,331000.0
2012-08-01 10:20:00,69.34,69.62,69.33,69.59,90300.0,43.3733,43.5485,43.3671,43.5297,90300.0
2012-08-01 10:30:00,69.6,69.96,69.6,69.94,380000.0,43.536,43.7612,43.536,43.7487,380000.0
2012-08-01 10:40:00,69.94,69.97,69.79,69.92,250100.0,43.7487,43.7674,43.6548,43.7361,250100.0
2012-08-01 10:50:00,69.92,70.04,69.87,70.0,138400.0,43.7361,43.8112,43.7049,43.7862,138400.0
2012-08-01 11:00:00,70.0,70.06,69.87,69.95,240700.0,43.7862,43.8237,43.7049,43.7549,240700.0
2012-08-01 11:10:00,69.97,69.97,69.76,69.84,142800.0,43.7674,43.7674,43.6361,43.6861,142800.0
2012-08-01 11:20:00,69.84,70.0,69.83,70.0,108800.0,43.6861,43.7862,43.6798,43.7862,108800.0
2012-08-01 11:30:00,70.01,70.05,69.96,70.02,311100.0,43.7924,43.8175,43.7612,43.7987,311100.0
2012-08-01 11:40:00,70.02,70.03,69.98,70.03,163200.0,43.7987,43.805,43.7737,43.805,163200.0
2012-08-01 11:50:00,70.04,70.06,69.9,69.95,90700.0,43.8112,43.8237,43.7236,43.7549,90700.0
2012-08-01 12:00:00,69.95,70.06,69.92,70.01,215300.0,43.7549,43.8237,43.7361,43.7924,215300.0
2012-08-01 12:10:00,70.01,70.08,70.01,70.08,93400.0,43.7924,43.8362,43.7924,43.8362,93400.0
2012-08-01 12:20:00,70.08,70.14,70.07,70.1,127600.0,43.8362,43.8738,43.83,43.8487,127600.0
2012-08-01 12:30:00,70.11,70.22,70.1,70.2,199400.0,43.855,43.9238,43.8487,43.9113,199400.0
2012-08-01 12:40:00,70.2,70.22,70.16,70.2,77300.0,43.9113,43.9238,43.8863,43.9113,77300.0
2012-08-01 12:50:00,70.19,70.24,70.17,70.24,105300.0,43.905,43.9363,43.8925,43.9363,105300.0
2012-08-01 13:00:00,70.24,70.31,70.22,70.22,137300.0,43.9363,43.9801,43.9238,43.9238,137300.0
2012-08-01 13:10:00,70.22,70.23,70.11,70.15,78300.0,43.9238,43.9301,43.855,43.88,78300.0
2012-08-01 13:20:00,70.15,70.21,70.13,70.16,165800.0,43.88,43.9175,43.8675,43.8863,165800.0
2012-08-01 13:30:00,70.15,70.21,70.13,70.21,144300.0,43.88,43.9175,43.8675,43.9175,144300.0
2012-08-01 13:40:00,70.21,70.3,70.18,70.23,238200.0,43.9175,43.9738,43.8988,43.9301,238200.0
2012-08-01 13:50:00,70.22,70.28,70.09,70.12,336600.0,43.9238,43.9613,43.8425,43.8612,336600.0
2012-08-01 14:00:00,70.12,70.15,70.03,70.06,273200.0,43.8612,43.88,43.805,43.8237,273200.0
2012-08-01 14:10:00,70.05,70.06,69.51,69.75,749900.0,43.8175,43.8237,43.4797,43.6298,749900.0
2012-08-01 14:20:00,69.72,70.07,69.7,70.07,544000.0,43.611,43.83,43.5985,43.83,544000.0
2012-08-01 14:30:00,70.06,70.08,69.93,69.97,622200.0,43.8237,43.8362,43.7424,43.7674,622200.0
2012-08-01 14:40:00,69.98,70.05,69.83,69.94,585000.0,43.7737,43.8175,43.6798,43.7487,585000.0
2012-08-01 14:50:00,69.94,70.05,69.83,70.05,634100.0,43.7487,43.8175,43.6798,43.8175,634100.0
2012-08-01 15:00:00,70.06,70.17,69.99,70.15,259200.0,43.8237,43.8925,43.7799,43.88,259200.0
2012-08-01 15:10:00,70.14,70.17,69.98,70.03,761400.0,43.8738,43.8925,43.7737,43.805,761400.0
2012-08-01 15:20:00,70.02,70.29,70.01,70.25,622700.0,43.7987,43.9676,43.7924,43.9426,622700.0
2012-08-01 15:30:00,70.25,70.27,70.12,70.21,446500.0,43.9426,43.9551,43.8612,43.9175,446500.0
2012-08-01 15:40:00,70.22,70.34,70.17,70.23,1295800.0,43.9238,43.9989,43.8925,43.9301,1295800.0
2012-08-01 15:50:00,70.21,70.24,69.94,69.99,1251700.0,43.9175,43.9363,43.7487,43.7799,1251700.0
2012-08-02 09:30:00,69.15,69.16,68.74,69.03,850000.0,43.2545,43.2608,42.998,43.1794,850000.0
2012-08-02 09:40:00,69.06,69.29,68.98,69.21,1146800.0,43.1982,43.3421,43.1482,43.292,1146800.0
2012-08-02 09:50:00,69.22,69.34,69.01,69.3,485900.0,43.2983,43.3733,43.1669,43.3483,485900.0
2012-08-02 10:00:00,69.3,69.34,69.07,69.31,439200.0,43.3483,43.3733,43.2045,43.3546,439200.0
2012-08-02 10:10:00,69.31,69.45,69.27,69.34,285800.0,43.3546,43.4422,43.3296,43.3733,285800.0
2012-08-02 10:20:00,69.36,69.47,69.29,69.43,624400.0,43.3859,43.4547,43.3421,43.4296,624400.0
2012-08-02 10:30:00,69.4,69.43,69.3,69.33,492300.0,43.4109,43.4296,43.3483,43.3671,492300.0
2012-08-02 10:40:00,69.32,69.42,69.21,69.42,186300.0,43.3608,43.4234,43.292,43.4234,186300.0
2012-08-02 10:50:00,69.42,69.52,69.1,69.17,517900.0,43.4234,43.4859,43.2232,43.267,517900.0
2012-08-02 11:00:00,69.16,69.23,69.07,69.11,332200.0,43.2608,43.3045,43.2045,43.2295,332200.0
2012-08-02 11:10:00,69.11,69.12,68.95,68.97,359200.0,43.2295,43.2357,43.1294,43.1419,359200.0
2012-08-02 11:20:00,68.98,68.98,68.73,68.85,453800.0,43.1482,43.1482,42.9918,43.0668,453800.0
2012-08-02 11:30:00,68.82,68.89,68.66,68.67,289500.0,43.0481,43.0919,42.948,42.9542,289500.0
2012-08-02 11:40:00,68.67,68.72,68.62,68.7,292500.0,42.9542,42.9855,42.923,42.973,292500.0
2012-08-02 11:50:00,68.7,68.74,68.61,68.66,226200.0,42.973,42.998,42.9167,42.948,226200.0
2012-08-02 12:00:00,68.67,68.77,68.64,68.66,194000.0,42.9542,43.0168,42.9355,42.948,194000.0
2012-08-02 12:10:00,68.67,68.72,68.62,68.68,163600.0,42.9542,42.9855,42.923,42.9605,163600.0
2012-08-02 12:20:00,68.69,68.69,68.38,68.38,408000.0,42.9668,42.9668,42.7728,42.7728,408000.0
2012-08-02 12:30:00,68.38,68.38,68.16,68.29,695700.0,42.7728,42.7728,42.6352,42.7166,695700.0
2012-08-02 12:40:00,68.29,68.34,68.2,68.25,340800.0,42.7166,42.7478,42.6603,42.6915,340800.0
2012-08-02 12:50:00,68.23,68.37,68.18,68.32,155800.0,42.679,42.7666,42.6477,42.7353,155800.0
2012-08-02 13:00:00,68.31,68.35,68.26,68.34,170100.0,42.7291,42.7541,42.6978,42.7478,170100.0
2012-08-02 13:10:00,68.34,68.42,68.32,68.38,241500.0,42.7478,42.7979,42.7353,42.7728,241500.0
2012-08-02 13:20:00,68.38,68.47,68.36,68.44,281000.0,42.7728,42.8291,42.7603,42.8104,281000.0
2012-08-02 13:30:00,68.43,68.49,68.37,68.45,195600.0,42.8041,42.8417,42.7666,42.8166,195600.0
2012-08-02 13:40:00,68.44,68.47,68.37,68.41,152200.0,42.8104,42.8291,42.7666,42.7916,152200.0
2012-08-02 13:50:00,68.4,68.47,68.31,68.31,186400.0,42.7854,42.8291,42.7291,42.7291,186400.0
2012-08-02 14:00:00,68.31,68.34,68.26,68.34,178200.0,42.7291,42.7478,42.6978,42.7478,178200.0
2012-08-02 14:10:00,68.34,68.36,68.29,68.3,120900.0,42.7478,42.7603,42.7166,42.7228,120900.0
2012-08-02 14:20:00,68.3,68.37,68.29,68.37,172200.0,42.7228,42.7666,42.7166,42.7666,172200.0
2012-08-02 14:30:00,68.38,68.7,68.34,68.66,198400.0,42.7728,42.973,42.7478,42.948,198400.0
2012-08-02 14:40:00,68.66,68.69,68.64,68.66,128700.0,42.948,42.9668,42.9355,42.948,128700.0
2012-08-02 14:50:00,68.68,68.68,68.5,68.55,110300.0,42.9605,42.9605,42.8479,42.8792,110300.0
2012-08-02 15:00:00,68.55,68.7,68.55,68.65,153600.0,42.8792,42.973,42.8792,42.9417,153600.0
2012-08-02 15:10:00,68.65,68.71,68.59,68.71,163000.0,42.9417,42.9793,42.9042,42.9793,163000.0
2012-08-02 15:20:00,68.71,68.78,68.55,68.55,150900.0,42.9793,43.0231,42.8792,42.8792,150900.0
2012-08-02 15:30:00,68.55,68.71,68.52,68.7,532700.0,42.8792,42.9793,42.8604,42.973,532700.0
2012-08-02 15:40:00,68.7,68.76,68.59,68.72,563100.0,42.973,43.0105,42.9042,42.9855,563100.0
2012-08-02 15:50:00,68.71,68.89,68.71,68.82,1545700.0,42.9793,43.0919,42.9793,43.0481,1545700.0
2012-08-03 09:30:00,70.1,70.46,70.07,70.08,1072200.0,43.8487,44.0739,43.83,43.8362,1072200.0
2012-08-03 09:40:00,70.07,70.26,70.02,70.23,449000.0,43.83,43.9488,43.7987,43.9301,449000.0
2012-08-03 09:50:00,70.23,70.41,70.18,70.39,648400.0,43.9301,44.0426,43.8988,44.0301,648400.0
2012-08-03 10:00:00,70.39,70.5,70.35,70.38,847300.0,44.0301,44.0989,44.0051,44.0239,847300.0
2012-08-03 10:10:00,70.37,70.42,70.32,70.32,128200.0,44.0176,44.0489,43.9864,43.9864,128200.0
2012-08-03 10:20:00,70.32,70.43,70.31,70.37,289200.0,43.9864,44.0552,43.9801,44.0176,289200.0
2012-08-03 10:30:00,70.37,70.43,70.3,70.33,463700.0,44.0176,44.0552,43.9738,43.9926,463700.0
2012-08-03 10:40:00,70.31,70.32,70.2,70.23,357800.0,43.9801,43.9864,43.9113,43.9301,357800.0
2012-08-03 10:50:00,70.24,70.35,70.2,70.33,186900.0,43.9363,44.0051,43.9113,43.9926,186900.0
2012-08-03 11:00:00,70.33,70.38,70.29,70.3,113500.0,43.9926,44.0239,43.9676,43.9738,113500.0
2012-08-03 11:10:00,70.3,70.51,70.3,70.44,832800.0,43.9738,44.1052,43.9738,44.0614,832800.0
2012-08-03 11:20:00,70.44,70.44,70.38,70.4,284600.0,44.0614,44.0614,44.0239,44.0364,284600.0
2012-08-03 11:30:00,70.4,70.55,70.4,70.53,764100.0,44.0364,44.1302,44.0364,44.1177,764100.0
2012-08-03 11:40:00,70.53,70.76,70.53,70.63,1629300.0,44.1177,44.2616,44.1177,44.1803,1629300.0
2012-08-03 11:50:00,70.64,70.8,70.62,70.79,233600.0,44.1865,44.2866,44.174,44.2803,233600.0
2012-08-03 12:00:00,70.79,70.87,70.71,70.73,517000.0,44.2803,44.3304,44.2303,44.2428,517000.0
2012-08-03 12:10:00,70.73,70.77,70.68,70.71,134000.0,44.2428,44.2678,44.2115,44.2303,134000.0
2012-08-03 12:20:00,70.71,70.8,70.7,70.77,237000.0,44.2303,44.2866,44.224,44.2678,237000.0
2012-08-03 12:30:00,70.77,70.8,70.69,70.71,247900.0,44.2678,44.2866,44.2178,44.2303,247900.0
2012-08-03 12:40:00,70.72,70.75,70.57,70.58,163900.0,44.2366,44.2553,44.1427,44.149,163900.0
2012-08-03 12:50:00,70.57,70.63,70.54,70.61,122300.0,44.1427,44.1803,44.124,44.1678,122300.0
2012-08-03 13:00:00,70.61,70.64,70.56,70.64,44800.0,44.1678,44.1865,44.1365,44.1865,44800.0
2012-08-03 13:10:00,70.65,70.72,70.64,70.67,73500.0,44.1928,44.2366,44.1865,44.2053,73500.0
2012-08-03 13:20:00,70.67,70.71,70.64,70.67,93300.0,44.2053,44.2303,44.1865,44.2053,93300.0
2012-08-03 13:30:00,70.67,70.69,70.61,70.62,148400.0,44.2053,44.2178,44.1678,44.174,148400.0
2012-08-03 13:40:00,70.62,70.64,70.59,70.61,89900.0,44.174,44.1865,44.1552,44.1678,89900.0
2012-08-03 13:50:00,70.61,70.69,70.6,70.64,132900.0,44.1678,44.2178,44.1615,44.1865,132900.0
2012-08-03 14:00:00,70.64,70.69,70.63,70.64,96100.0,44.1865,44.2178,44.1803,44.1865,96100.0
2012-08-03 14:10:00,70.64,70.66,70.61,70.62,90000.0,44.1865,44.199,44.1678,44.174,90000.0
2012-08-03 14:20:00,70.62,70.66,70.58,70.58,55500.0,44.174,44.199,44.149,44.149,55500.0
2012-08-03 14:30:00,70.58,70.61,70.53,70.55,64100.0,44.149,44.1678,44.1177,44.1302,64100.0
2012-08-03 14:40:00,70.55,70.57,70.5,70.54,57100.0,44.1302,44.1427,44.0989,44.124,57100.0
2012-08-03 14:50:00,70.55,70.59,70.52,70.55,82600.0,44.1302,44.1552,44.1115,44.1302,82600.0
2012-08-03 15:00:00,70.55,70.65,70.55,70.6,121600.0,44.1302,44.1928,44.1302,44.1615,121600.0
2012-08-03 15:10:00,70.61,70.62,70.53,70.53,70100.0,44.1678,44.174,44.1177,44.1177,70100.0
2012-08-03 15:20:00,70.53,70.56,70.46,70.48,108900.0,44.1177,44.1365,44.0739,44.0864,108900.0
2012-08-03 15:30:00,70.47,70.48,70.26,70.32,343000.0,44.0802,44.0864,43.9488,43.9864,343000.0
2012-08-03 15:40:00,70.31,70.45,70.31,70.43,450300.0,43.9801,44.0677,43.9801,44.0552,450300.0
2012-08-03 15:50:00,70.42,70.52,70.35,70.49,1068900.0,44.0489,44.1115,44.0051,44.0927,1068900.0
2012-08-06 09:30:00,70.56,70.83,70.5,70.76,297000.0,44.1365,44.3054,44.0989,44.2616,297000.0
2012-08-06 09:40:00,70.75,70.92,70.72,70.92,180300.0,44.2553,44.3617,44.2366,44.3617,180300.0
2012-08-06 09:50:00,70.92,70.96,70.77,70.87,207900.0,44.3617,44.3867,44.2678,44.3304,207900.0
2012-08-06 10:00:00,70.86,70.92,70.8,70.92,223000.0,44.3241,44.3617,44.2866,44.3617,223000.0
2012-08-06 10:10:00,70.91,70.91,70.72,70.79,213400.0,44.3554,44.3554,44.2366,44.2803,213400.0
2012-08-06 10:20:00,70.78,70.82,70.67,70.81,244500.0,44.2741,44.2991,44.2053,44.2929,244500.0
2012-08-06 10:30:00,70.82,70.99,70.81,70.93,230600.0,44.2991,44.4054,44.2929,44.3679,230600.0
2012-08-06 10:40:00,70.93,70.99,70.87,70.95,194700.0,44.3679,44.4054,44.3304,44.3804,194700.0
2012-08-06 10:50:00,70.96,71.02,70.85,70.88,214700.0,44.3867,44.4242,44.3179,44.3366,214700.0
2012-08-06 11:00:00,70.89,70.94,70.86,70.92,156000.0,44.3429,44.3742,44.3241,44.3617,156000.0
2012-08-06 11:10:00,70.92,70.92,70.77,70.83,114300.0,44.3617,44.3617,44.2678,44.3054,114300.0
2012-08-06 11:20:00,70.83,70.83,70.68,70.68,107800.0,44.3054,44.3054,44.2115,44.2115,107800.0
2012-08-06 11:30:00,70.66,70.82,70.65,70.77,123600.0,44.199,44.2991,44.1928,44.2678,123600.0
2012-08-06 11:40:00,70.78,70.81,70.76,70.79,35300.0,44.2741,44.2929,44.2616,44.2803,35300.0
2012-08-06 11:50:00,70.79,70.86,70.78,70.83,113700.0,44.2803,44.3241,44.2741,44.3054,113700.0
2012-08-06 12:00:00,70.83,70.83,70.76,70.78,43300.0,44.3054,44.3054,44.2616,44.2741,43300.0
2012-08-06 12:10:00,70.78,70.84,70.76,70.84,78400.0,44.2741,44.3116,44.2616,44.3116,78400.0
2012-08-06 12:20:00,70.84,70.88,70.82,70.86,85000.0,44.3116,44.3366,44.2991,44.3241,85000.0
2012-08-06 12:30:00,70.86,70.93,70.86,70.9,92800.0,44.3241,44.3679,44.3241,44.3492,92800.0
2012-08-06 12:40:00,70.9,70.91,70.86,70.86,40500.0,44.3492,44.3554,44.3241,44.3241,40500.0
2012-08-06 12:50:00,70.86,70.93,70.86,70.92,271500.0,44.3241,44.3679,44.3241,44.3617,271500.0
2012-08-06 13:00:00,70.91,70.92,70.87,70.92,149500.0,44.3554,44.3617,44.3304,44.3617,149500.0
2012-08-06 13:10:00,70.92,70.95,70.9,70.94,110300.0,44.3617,44.3804,44.3492,44.3742,110300.0
2012-08-06 13:20:00,70.94,70.97,70.91,70.94,106800.0,44.3742,44.3929,44.3554,44.3742,106800.0
2012-08-06 13:30:00,70.95,70.97,70.86,70.86,75900.0,44.3804,44.3929,44.3241,44.3241,75900.0
2012-08-06 13:40:00,70.85,70.91,70.85,70.87,42600.0,44.3179,44.3554,44.3179,44.3304,42600.0
2012-08-06 13:50:00,70.87,70.9,70.83,70.84,76900.0,44.3304,44.3492,44.3054,44.3116,76900.0
2012-08-06 14:00:00,70.84,70.94,70.84,70.91,69900.0,44.3116,44.3742,44.3116,44.3554,69900.0
2012-08-06 14:10:00,70.9,70.93,70.86,70.88,44200.0,44.3492,44.3679,44.3241,44.3366,44200.0
2012-08-06 14:20:00,70.89,70.9,70.85,70.88,54500.0,44.3429,44.3492,44.3179,44.3366,54500.0
2012-08-06 14:30:00,70.88,70.92,70.84,70.89,82100.0,44.3366,44.3617,44.3116,44.3429,82100.0
2012-08-06 14:40:00,70.89,70.92,70.87,70.91,73300.0,44.3429,44.3617,44.3304,44.3554,73300.0
2012-08-06 14:50:00,70.91,70.91,70.84,70.85,35200.0,44.3554,44.3554,44.3116,44.3179,35200.0
2012-08-06 15:00:00,70.84,70.9,70.82,70.88,66700.0,44.3116,44.3492,44.2991,44.3366,66700.0
2012-08-06 15:10:00,70.85,70.87,70.78,70.79,82100.0,44.3179,44.3304,44.2741,44.2803,82100.0
2012-08-06 15:20:00,70.79,70.83,70.76,70.83,118600.0,44.2803,44.3054,44.2616,44.3054,118600.0
2012-08-06 15:30:00,70.84,70.87,70.81,70.84,165100.0,44.3116,44.3304,44.2929,44.3116,165100.0
2012-08-06 15:40:00,70.83,70.88,70.77,70.79,299400.0,44.3054,44.3366,44.2678,44.2803,299400.0
2012-08-06 15:50:00,70.79,70.8,70.57,70.61,635200.0,44.2803,44.2866,44.1427,44.1678,635200.0
2012-08-07 09:30:00,71.14,71.52,71.1,71.42,1141900.0,44.4993,44.737,44.4743,44.6744,1141900.0
2012-08-07 09:40:00,71.43,71.68,71.41,71.61,435900.0,44.6807,44.8371,44.6682,44.7933,435900.0
2012-08-07 09:50:00,71.61,71.71,71.61,71.61,315800.0,44.7933,44.8558,44.7933,44.7933,315800.0
2012-08-07 10:00:00,71.61,71.81,71.57,71.8,318100.0,44.7933,44.9184,44.7682,44.9121,318100.0
2012-08-07 10:10:00,71.8,71.84,71.74,71.81,208000.0,44.9121,44.9371,44.8746,44.9184,208000.0
2012-08-07 10:20:00,71.82,71.84,71.73,71.76,547200.0,44.9246,44.9371,44.8683,44.8871,547200.0
2012-08-07 10:30:00,71.75,71.79,71.69,71.7,557600.0,44.8808,44.9059,44.8433,44.8496,557600.0
2012-08-07 10:40:00,71.7,71.74,71.65,71.71,297500.0,44.8496,44.8746,44.8183,44.8558,297500.0
2012-08-07 10:50:00,71.71,71.78,71.7,71.74,101600.0,44.8558,44.8996,44.8496,44.8746,101600.0
2012-08-07 11:00:00,71.75,71.76,71.62,71.63,158800.0,44.8808,44.8871,44.7995,44.8058,158800.0
2012-08-07 11:10:00,71.64,71.73,71.64,71.71,577200.0,44.812,44.8683,44.812,44.8558,577200.0
2012-08-07 11:20:00,71.71,71.75,71.69,71.69,311500.0,44.8558,44.8808,44.8433,44.8433,311500.0
2012-08-07 11:30:00,71.69,71.8,71.68,71.76,238300.0,44.8433,44.9121,44.8371,44.8871,238300.0
2012-08-07 11:40:00,71.77,71.9,71.77,71.9,226900.0,44.8933,44.9747,44.8933,44.9747,226900.0
2012-08-07 11:50:00,71.9,71.93,71.87,71.91,209400.0,44.9747,44.9934,44.9559,44.9809,209400.0
2012-08-07 12:00:00,71.92,71.93,71.88,71.9,193900.0,44.9872,44.9934,44.9622,44.9747,193900.0
2012-08-07 12:10:00,71.91,71.93,71.81,71.82,112500.0,44.9809,44.9934,44.9184,44.9246,112500.0
2012-08-07 12:20:00,71.82,71.86,71.8,71.85,119900.0,44.9246,44.9496,44.9121,44.9434,119900.0
2012-08-07 12:30:00,71.86,71.95,71.86,71.95,124100.0,44.9496,45.0059,44.9496,45.0059,124100.0
2012-08-07 12:40:00,71.95,72.0,71.92,71.96,308000.0,45.0059,45.0372,44.9872,45.0122,308000.0
2012-08-07 12:50:00,71.95,71.98,71.91,71.91,174400.0,45.0059,45.0247,44.9809,44.9809,174400.0
2012-08-07 13:00:00,71.91,71.94,71.88,71.92,108800.0,44.9809,44.9997,44.9622,44.9872,108800.0
2012-08-07 13:10:00,71.92,71.94,71.87,71.93,298000.0,44.9872,44.9997,44.9559,44.9934,298000.0
2012-08-07 13:20:00,71.94,71.99,71.93,71.98,210000.0,44.9997,45.031,44.9934,45.0247,210000.0
2012-08-07 13:30:00,71.98,72.0,71.93,71.94,134700.0,45.0247,45.0372,44.9934,44.9997,134700.0
2012-08-07 13:40:00,71.93,71.95,71.85,71.86,275900.0,44.9934,45.0059,44.9434,44.9496,275900.0
2012-08-07 13:50:00,71.85,71.87,71.81,71.87,76000.0,44.9434,44.9559,44.9184,44.9559,76000.0
2012-08-07 14:00:00,71.88,71.88,71.82,71.82,103400.0,44.9622,44.9622,44.9246,44.9246,103400.0
2012-08-07 14:10:00,71.81,71.83,71.74,71.77,319000.0,44.9184,44.9309,44.8746,44.8933,319000.0
2012-08-07 14:20:00,71.76,71.78,71.72,71.74,117100.0,44.8871,44.8996,44.8621,44.8746,117100.0
2012-08-07 14:30:00,71.74,71.84,71.72,71.83,88000.0,44.8746,44.9371,44.8621,44.9309,88000.0
2012-08-07 14:40:00,71.84,71.89,71.81,71.87,84900.0,44.9371,44.9684,44.9184,44.9559,84900.0
2012-08-07 14:50:00,71.88,71.9,71.79,71.8,142100.0,44.9622,44.9747,44.9059,44.9121,142100.0
2012-08-07 15:00:00,71.8,71.8,71.66,71.7,361800.0,44.9121,44.9121,44.8245,44.8496,361800.0
2012-08-07 15:10:00,71.7,71.76,71.63,71.75,168600.0,44.8496,44.8871,44.8058,44.8808,168600.0
2012-08-07 15:20:00,71.75,71.82,71.72,71.8,171600.0,44.8808,44.9246,44.8621,44.9121,171600.0
2012-08-07 15:30:00,71.8,71.82,71.72,71.74,361900.0,44.9121,44.9246,44.8621,44.8746,361900.0
2012-08-07 15:40:00,71.74,71.82,71.73,71.77,336000.0,44.8746,44.9246,44.8683,44.8933,336000.0
2012-08-07 15:50:00,71.79,71.8,71.64,71.66,1083400.0,44.9059,44.9121,44.812,44.8245,1083400.0
2012-08-08 09:30:00,71.36,71.59,71.25,71.53,349300.0,44.6369,44.7808,44.5681,44.7432,349300.0
2012-08-08 09:40:00,71.5,71.56,71.42,71.47,361500.0,44.7245,44.762,44.6744,44.7057,361500.0
2012-08-08 09:50:00,71.47,71.53,71.44,71.5,173100.0,44.7057,44.7432,44.6869,44.7245,173100.0
2012-08-08 10:00:00,71.51,71.53,71.4,71.45,78600.0,44.7307,44.7432,44.6619,44.6932,78600.0
2012-08-08 10:10:00,71.46,71.6,71.44,71.59,90800.0,44.6994,44.787,44.6869,44.7808,90800.0
2012-08-08 10:20:00,71.59,71.61,71.56,71.6,50400.0,44.7808,44.7933,44.762,44.787,50400.0
2012-08-08 10:30:00,71.62,71.65,71.54,71.57,173400.0,44.7995,44.8183,44.7495,44.7682,173400.0
2012-08-08 10:40:00,71.57,71.57,71.43,71.53,128600.0,44.7682,44.7682,44.6807,44.7432,128600.0
2012-08-08 10:50:00,71.54,71.67,71.54,71.65,220900.0,44.7495,44.8308,44.7495,44.8183,220900.0
2012-08-08 11:00:00,71.66,71.68,71.63,71.64,65300.0,44.8245,44.8371,44.8058,44.812,65300.0
2012-08-08 11:10:00,71.64,71.84,71.64,71.82,210500.0,44.812,44.9371,44.812,44.9246,210500.0
2012-08-08 11:20:00,71.81,71.96,71.8,71.94,119100.0,44.9184,45.0122,44.9121,44.9997,119100.0
2012-08-08 11:30:00,71.95,72.0,71.94,71.96,84400.0,45.0059,45.0372,44.9997,45.0122,84400.0
2012-08-08 11:40:00,71.96,71.99,71.91,71.94,117000.0,45.0122,45.031,44.9809,44.9997,117000.0
2012-08-08 11:50:00,71.94,72.0,71.94,71.95,97000.0,44.9997,45.0372,44.9997,45.0059,97000.0
2012-08-08 12:00:00,71.94,71.96,71.9,71.91,118400.0,44.9997,45.0122,44.9747,44.9809,118400.0
2012-08-08 12:10:00,71.92,72.0,71.89,71.99,105600.0,44.9872,45.0372,44.9684,45.031,105600.0
2012-08-08 12:20:00,71.98,72.0,71.81,71.87,410200.0,45.0247,45.0372,44.9184,44.9559,410200.0
2012-08-08 12:30:00,71.86,71.88,71.78,71.88,429100.0,44.9496,44.9622,44.8996,44.9622,429100.0
2012-08-08 12:40:00,71.88,71.88,71.78,71.79,166900.0,44.9622,44.9622,44.8996,44.9059,166900.0
2012-08-08 12:50:00,71.81,71.85,71.75,71.84,151800.0,44.9184,44.9434,44.8808,44.9371,151800.0
2012-08-08 13:00:00,71.84,71.93,71.84,71.91,192700.0,44.9371,44.9934,44.9371,44.9809,192700.0
2012-08-08 13:10:00,71.9,71.93,71.85,71.87,130700.0,44.9747,44.9934,44.9434,44.9559,130700.0
2012-08-08 13:20:00,71.87,71.96,71.87,71.92,520400.0,44.9559,45.0122,44.9559,44.9872,520400.0
2012-08-08 13:30:00,71.92,71.95,71.89,71.9,151600.0,44.9872,45.0059,44.9684,44.9747,151600.0
2012-08-08 13:40:00,71.9,71.9,71.8,71.84,342600.0,44.9747,44.9747,44.9121,44.9371,342600.0
2012-08-08 13:50:00,71.85,71.89,71.78,71.78,336100.0,44.9434,44.9684,44.8996,44.8996,336100.0
2012-08-08 14:00:00,71.78,71.8,71.6,71.62,332600.0,44.8996,44.9121,44.787,44.7995,332600.0
2012-08-08 14:10:00,71.61,71.64,71.52,71.54,53500.0,44.7933,44.812,44.737,44.7495,53500.0
2012-08-08 14:20:00,71.54,71.62,71.5,71.6,120900.0,44.7495,44.7995,44.7245,44.787,120900.0
2012-08-08 14:30:00,71.59,71.62,71.55,71.55,95200.0,44.7808,44.7995,44.7557,44.7557,95200.0
2012-08-08 14:40:00,71.55,71.67,71.55,71.61,122900.0,44.7557,44.8308,44.7557,44.7933,122900.0
2012-08-08 14:50:00,71.62,71.65,71.51,71.57,96400.0,44.7995,44.8183,44.7307,44.7682,96400.0
2012-08-08 15:00:00,71.58,71.72,71.57,71.69,124000.0,44.7745,44.8621,44.7682,44.8433,124000.0
2012-08-08 15:10:00,71.69,71.84,71.63,71.82,127200.0,44.8433,44.9371,44.8058,44.9246,127200.0
2012-08-08 15:20:00,71.82,71.87,71.78,71.84,158900.0,44.9246,44.9559,44.8996,44.9371,158900.0
2012-08-08 15:30:00,71.83,71.9,71.77,71.79,307300.0,44.9309,44.9747,44.8933,44.9059,307300.0
2012-08-08 15:40:00,71.78,71.84,71.74,71.8,369000.0,44.8996,44.9371,44.8746,44.9121,369000.0
2012-08-08 15:50:00,71.81,71.84,71.72,71.79,815800.0,44.9184,44.9371,44.8621,44.9059,815800.0
2012-08-09 09:30:00,71.6,71.79,71.5,71.75,796400.0,44.787,44.9059,44.7245,44.8808,796400.0
2012-08-09 09:40:00,71.75,71.95,71.73,71.92,276700.0,44.8808,45.0059,44.8683,44.9872,276700.0
2012-08-09 09:50:00,71.92,72.01,71.81,71.83,313300.0,44.9872,45.0435,44.9184,44.9309,313300.0
2012-08-09 10:00:00,71.84,71.97,71.83,71.93,316500.0,44.9371,45.0185,44.9309,44.9934,316500.0
2012-08-09 10:10:00,71.92,72.12,71.92,72.11,277100.0,44.9872,45.1123,44.9872,45.106,277100.0
2012-08-09 10:20:00,72.1,72.2,72.08,72.18,211300.0,45.0998,45.1623,45.0873,45.1498,211300.0
2012-08-09 10:30:00,72.19,72.37,72.19,72.33,263400.0,45.1561,45.2687,45.1561,45.2436,263400.0
2012-08-09 10:40:00,72.34,72.46,72.34,72.44,262800.0,45.2499,45.325,45.2499,45.3124,262800.0
2012-08-09 10:50:00,72.44,72.5,72.41,72.48,272400.0,45.3124,45.35,45.2937,45.3375,272400.0
2012-08-09 11:00:00,72.49,72.5,72.41,72.48,233700.0,45.3437,45.35,45.2937,45.3375,233700.0
2012-08-09 11:10:00,72.48,72.51,72.39,72.42,276400.0,45.3375,45.3562,45.2812,45.2999,276400.0
2012-08-09 11:20:00,72.42,72.43,72.27,72.31,205900.0,45.2999,45.3062,45.2061,45.2311,205900.0
2012-08-09 11:30:00,72.3,72.34,72.27,72.31,147600.0,45.2249,45.2499,45.2061,45.2311,147600.0
2012-08-09 11:40:00,72.3,72.3,72.07,72.1,286000.0,45.2249,45.2249,45.081,45.0998,286000.0
2012-08-09 11:50:00,72.08,72.11,71.94,72.03,351800.0,45.0873,45.106,44.9997,45.056,351800.0
2012-08-09 12:00:00,72.0,72.07,71.95,72.06,144200.0,45.0372,45.081,45.0059,45.0747,144200.0
2012-08-09 12:10:00,72.06,72.14,72.05,72.06,232800.0,45.0747,45.1248,45.0685,45.0747,232800.0
2012-08-09 12:20:00,72.06,72.07,71.93,71.95,974000.0,45.0747,45.081,44.9934,45.0059,974000.0
2012-08-09 12:30:00,71.96,72.07,71.96,72.05,181700.0,45.0122,45.081,45.0122,45.0685,181700.0
2012-08-09 12:40:00,72.06,72.19,72.05,72.18,641500.0,45.0747,45.1561,45.0685,45.1498,641500.0
2012-08-09 12:50:00,72.17,72.34,72.17,72.34,413900.0,45.1436,45.2499,45.1436,45.2499,413900.0
2012-08-09 13:00:00,72.33,72.37,72.25,72.3,301400.0,45.2436,45.2687,45.1936,45.2249,301400.0
2012-08-09 13:10:00,72.3,72.3,72.21,72.25,89200.0,45.2249,45.2249,45.1686,45.1936,89200.0
2012-08-09 13:20:00,72.25,72.29,72.2,72.28,64000.0,45.1936,45.2186,45.1623,45.2124,64000.0
2012-08-09 13:30:00,72.3,72.34,72.22,72.32,83000.0,45.2249,45.2499,45.1748,45.2374,83000.0
2012-08-09 13:40:00,72.33,72.35,72.3,72.31,54600.0,45.2436,45.2561,45.2249,45.2311,54600.0
2012-08-09 13:50:00,72.32,72.36,72.31,72.35,108600.0,45.2374,45.2624,45.2311,45.2561,108600.0
2012-08-09 14:00:00,72.35,72.41,72.34,72.37,508600.0,45.2561,45.2937,45.2499,45.2687,508600.0
2012-08-09 14:10:00,72.38,72.42,72.34,72.42,90300.0,45.2749,45.2999,45.2499,45.2999,90300.0
2012-08-09 14:20:00,72.41,72.44,72.31,72.36,191300.0,45.2937,45.3124,45.2311,45.2624,191300.0
2012-08-09 14:30:00,72.36,72.46,72.34,72.38,125400.0,45.2624,45.325,45.2499,45.2749,125400.0
2012-08-09 14:40:00,72.38,72.39,72.34,72.35,120800.0,45.2749,45.2812,45.2499,45.2561,120800.0
2012-08-09 14:50:00,72.35,72.42,72.34,72.34,98400.0,45.2561,45.2999,45.2499,45.2499,98400.0
2012-08-09 15:00:00,72.33,72.37,72.26,72.31,109000.0,45.2436,45.2687,45.1999,45.2311,109000.0
2012-08-09 15:10:00,72.31,72.38,72.3,72.33,120000.0,45.2311,45.2749,45.2249,45.2436,120000.0
2012-08-09 15:20:00,72.32,72.35,72.27,72.27,123000.0,45.2374,45.2561,45.2061,45.2061,123000.0
2012-08-09 15:30:00,72.27,72.33,72.24,72.27,157000.0,45.2061,45.2436,45.1873,45.2061,157000.0
2012-08-09 15:40:00,72.28,72.28,72.18,72.2,325700.0,45.2124,45.2124,45.1498,45.1623,325700.0
2012-08-09 15:50:00,72.2,72.24,72.12,72.21,663900.0,45.1623,45.1873,45.1123,45.1686,663900.0
2012-08-10 09:30:00,71.75,71.75,71.31,71.54,573200.0,44.8808,44.8808,44.6056,44.7495,573200.0
2012-08-10 09:40:00,71.54,71.67,71.51,71.58,165400.0,44.7495,44.8308,44.7307,44.7745,165400.0
2012-08-10 09:50:00,71.58,71.61,71.49,71.56,485300.0,44.7745,44.7933,44.7182,44.762,485300.0
2012-08-10 10:00:00,71.56,71.73,71.51,71.73,628900.0,44.762,44.8683,44.7307,44.8683,628900.0
2012-08-10 10:10:00,71.74,71.94,71.74,71.83,282000.0,44.8746,44.9997,44.8746,44.9309,282000.0
2012-08-10 10:20:00,71.83,71.89,71.81,71.88,104500.0,44.9309,44.9684,44.9184,44.9622,104500.0
2012-08-10 10:30:00,71.9,72.06,71.88,72.05,395100.0,44.9747,45.0747,44.9622,45.0685,395100.0
2012-08-10 10:40:00,72.06,72.1,71.95,71.97,222200.0,45.0747,45.0998,45.0059,45.0185,222200.0
2012-08-10 10:50:00,71.96,71.99,71.88,71.99,451700.0,45.0122,45.031,44.9622,45.031,451700.0
2012-08-10 11:00:00,72.0,72.02,71.73,71.83,510700.0,45.0372,45.0497,44.8683,44.9309,510700.0
2012-08-10 11:10:00,71.83,71.93,71.82,71.87,448300.0,44.9309,44.9934,44.9246,44.9559,448300.0
2012-08-10 11:20:00,71.87,72.03,71.87,72.03,215000.0,44.9559,45.056,44.9559,45.056,215000.0
2012-08-10 11:30:00,72.03,72.03,71.86,71.93,155200.0,45.056,45.056,44.9496,44.9934,155200.0
2012-08-10 11:40:00,71.93,71.99,71.92,71.97,67600.0,44.9934,45.031,44.9872,45.0185,67600.0
2012-08-10 11:50:00,71.99,72.09,71.98,72.06,170900.0,45.031,45.0935,45.0247,45.0747,170900.0
2012-08-10 12:00:00,72.06,72.08,71.87,71.94,324700.0,45.0747,45.0873,44.9559,44.9997,324700.0
2012-08-10 12:10:00,71.94,71.95,71.88,71.92,77900.0,44.9997,45.0059,44.9622,44.9872,77900.0
2012-08-10 12:20:00,71.93,72.07,71.92,72.07,50700.0,44.9934,45.081,44.9872,45.081,50700.0
2012-08-10 12:30:00,72.07,72.08,71.98,72.03,108900.0,45.081,45.0873,45.0247,45.056,108900.0
2012-08-10 12:40:00,72.02,72.03,71.91,71.92,68500.0,45.0497,45.056,44.9809,44.9872,68500.0
2012-08-10 12:50:00,71.92,71.98,71.92,71.96,38500.0,44.9872,45.0247,44.9872,45.0122,38500.0
2012-08-10 13:00:00,71.95,71.96,71.87,71.88,108600.0,45.0059,45.0122,44.9559,44.9622,108600.0
2012-08-10 13:10:00,71.88,71.92,71.84,71.87,114200.0,44.9622,44.9872,44.9371,44.9559,114200.0
2012-08-10 13:20:00,71.87,71.92,71.86,71.92,848800.0,44.9559,44.9872,44.9496,44.9872,848800.0
2012-08-10 13:30:00,71.92,71.97,71.88,71.91,221800.0,44.9872,45.0185,44.9622,44.9809,221800.0
2012-08-10 13:40:00,71.92,72.03,71.9,71.98,600300.0,44.9872,45.056,44.9747,45.0247,600300.0
2012-08-10 13:50:00,71.98,72.0,71.95,72.0,88900.0,45.0247,45.0372,45.0059,45.0372,88900.0
2012-08-10 14:00:00,72.01,72.04,71.97,71.98,96500.0,45.0435,45.0622,45.0185,45.0247,96500.0
2012-08-10 14:10:00,71.98,72.02,71.94,71.99,139500.0,45.0247,45.0497,44.9997,45.031,139500.0
2012-08-10 14:20:00,71.99,72.06,71.99,72.05,100700.0,45.031,45.0747,45.031,45.0685,100700.0
2012-08-10 14:30:00,72.05,72.09,72.04,72.06,92900.0,45.0685,45.0935,45.0622,45.0747,92900.0
2012-08-10 14:40:00,72.06,72.11,72.04,72.06,119200.0,45.0747,45.106,45.0622,45.0747,119200.0
2012-08-10 14:50:00,72.06,72.15,72.06,72.1,74600.0,45.0747,45.131,45.0747,45.0998,74600.0
2012-08-10 15:00:00,72.1,72.12,72.05,72.1,225900.0,45.0998,45.1123,45.0685,45.0998,225900.0
2012-08-10 15:10:00,72.1,72.15,72.06,72.14,104200.0,45.0998,45.131,45.0747,45.1248,104200.0
2012-08-10 15:20:00,72.13,72.22,72.13,72.21,104200.0,45.1185,45.1748,45.1185,45.1686,104200.0
2012-08-10 15:30:00,72.2,72.23,72.17,72.19,146600.0,45.1623,45.1811,45.1436,45.1561,146600.0
2012-08-10 15:40:00,72.19,72.42,72.18,72.35,460600.0,45.1561,45.2999,45.1498,45.2561,460600.0
2012-08-10 15:50:00,72.36,72.46,72.35,72.4,728100.0,45.2624,45.325,45.2561,45.2874,728100.0
2012-08-13 09:30:00,72.33,72.36,72.12,72.29,316800.0,45.2436,45.2624,45.1123,45.2186,316800.0
2012-08-13 09:40:00,72.29,72.43,72.29,72.36,142200.0,45.2186,45.3062,45.2186,45.2624,142200.0
2012-08-13 09:50:00,72.35,72.45,72.35,72.39,137900.0,45.2561,45.3187,45.2561,45.2812,137900.0
2012-08-13 10:00:00,72.4,72.46,72.13,72.21,181100.0,45.2874,45.325,45.1185,45.1686,181100.0
2012-08-13 10:10:00,72.2,72.2,72.06,72.11,208200.0,45.1623,45.1623,45.0747,45.106,208200.0
2012-08-13 10:20:00,72.11,72.11,71.89,72.0,321000.0,45.106,45.106,44.9684,45.0372,321000.0
2012-08-13 10:30:00,71.99,72.01,71.85,71.98,248900.0,45.031,45.0435,44.9434,45.0247,248900.0
2012-08-13 10:40:00,71.98,72.07,71.97,72.04,104800.0,45.0247,45.081,45.0185,45.0622,104800.0
2012-08-13 10:50:00,72.04,72.05,71.92,71.97,368000.0,45.0622,45.0685,44.9872,45.0185,368000.0
2012-08-13 11:00:00,71.97,72.03,71.88,71.93,212300.0,45.0185,45.056,44.9622,44.9934,212300.0
2012-08-13 11:10:00,71.93,71.97,71.88,71.9,146400.0,44.9934,45.0185,44.9622,44.9747,146400.0
2012-08-13 11:20:00,71.9,72.04,71.9,71.99,83200.0,44.9747,45.0622,44.9747,45.031,83200.0
2012-08-13 11:30:00,71.99,72.01,71.92,71.95,100700.0,45.031,45.0435,44.9872,45.0059,100700.0
2012-08-13 11:40:00,71.95,71.95,71.89,71.91,68100.0,45.0059,45.0059,44.9684,44.9809,68100.0
2012-08-13 11:50:00,71.92,71.95,71.86,71.87,81100.0,44.9872,45.0059,44.9496,44.9559,81100.0
2012-08-13 12:00:00,71.86,71.9,71.75,71.75,195100.0,44.9496,44.9747,44.8808,44.8808,195100.0
2012-08-13 12:10:00,71.75,71.85,71.75,71.82,106100.0,44.8808,44.9434,44.8808,44.9246,106100.0
2012-08-13 12:20:00,71.83,71.84,71.78,71.78,124400.0,44.9309,44.9371,44.8996,44.8996,124400.0
2012-08-13 12:30:00,71.8,71.82,71.77,71.79,55600.0,44.9121,44.9246,44.8933,44.9059,55600.0
2012-08-13 12:40:00,71.79,71.86,71.79,71.85,83500.0,44.9059,44.9496,44.9059,44.9434,83500.0
2012-08-13 12:50:00,71.85,71.96,71.84,71.96,110600.0,44.9434,45.0122,44.9371,45.0122,110600.0
2012-08-13 13:00:00,71.97,72.01,71.91,71.92,162600.0,45.0185,45.0435,44.9809,44.9872,162600.0
2012-08-13 13:10:00,71.92,71.93,71.85,71.87,79800.0,44.9872,44.9934,44.9434,44.9559,79800.0
2012-08-13 13:20:00,71.85,71.91,71.83,71.83,74600.0,44.9434,44.9809,44.9309,44.9309,74600.0
2012-08-13 13:30:00,71.84,71.87,71.8,71.86,83900.0,44.9371,44.9559,44.9121,44.9496,83900.0
2012-08-13 13:40:00,71.85,71.92,71.83,71.92,48600.0,44.9434,44.9872,44.9309,44.9872,48600.0
2012-08-13 13:50:00,71.93,71.95,71.88,71.89,133200.0,44.9934,45.0059,44.9622,44.9684,133200.0
2012-08-13 14:00:00,71.91,71.93,71.82,71.86,98100.0,44.9809,44.9934,44.9246,44.9496,98100.0
2012-08-13 14:10:00,71.85,71.94,71.84,71.9,77200.0,44.9434,44.9997,44.9371,44.9747,77200.0
2012-08-13 14:20:00,71.91,72.01,71.89,71.94,112000.0,44.9809,45.0435,44.9684,44.9997,112000.0
2012-08-13 14:30:00,71.94,71.99,71.94,71.97,58000.0,44.9997,45.031,44.9997,45.0185,58000.0
2012-08-13 14:40:00,71.97,71.98,71.89,71.92,47500.0,45.0185,45.0247,44.9684,44.9872,47500.0
2012-08-13 14:50:00,71.92,72.06,71.92,72.01,75500.0,44.9872,45.0747,44.9872,45.0435,75500.0
2012-08-13 15:00:00,72.01,72.04,71.94,71.94,85300.0,45.0435,45.0622,44.9997,44.9997,85300.0
2012-08-13 15:10:00,71.94,71.98,71.93,71.95,84200.0,44.9997,45.0247,44.9934,45.0059,84200.0
2012-08-13 15:20:00,71.95,71.99,71.92,71.94,121200.0,45.0059,45.031,44.9872,44.9997,121200.0
2012-08-13 15:30:00,71.94,72.06,71.93,72.06,283600.0,44.9997,45.0747,44.9934,45.0747,283600.0
2012-08-13 15:40:00,72.06,72.1,72.02,72.05,185000.0,45.0747,45.0998,45.0497,45.0685,185000.0
2012-08-13 15:50:00,72.04,72.1,71.99,72.08,564800.0,45.0622,45.0998,45.031,45.0873,564800.0
2012-08-14 09:30:00,72.38,72.53,72.31,72.41,347400.0,45.2749,45.3687,45.2311,45.2937,347400.0
2012-08-14 09:40:00,72.41,72.42,72.28,72.32,162900.0,45.2937,45.2999,45.2124,45.2374,162900.0
2012-08-14 09:50:00,72.31,72.34,72.09,72.11,313300.0,45.2311,45.2499,45.0935,45.106,313300.0
2012-08-14 10:00:00,72.1,72.14,72.03,72.08,199000.0,45.0998,45.1248,45.056,45.0873,199000.0
2012-08-14 10:10:00,72.07,72.26,72.07,72.12,147700.0,45.081,45.1999,45.081,45.1123,147700.0
2012-08-14 10:20:00,72.12,72.14,72.0,72.09,243200.0,45.1123,45.1248,45.0372,45.0935,243200.0
2012-08-14 10:30:00,72.08,72.08,71.97,72.06,161900.0,45.0873,45.0873,45.0185,45.0747,161900.0
2012-08-14 10:40:00,72.07,72.11,72.03,72.07,125400.0,45.081,45.106,45.056,45.081,125400.0
2012-08-14 10:50:00,72.07,72.13,72.06,72.12,103700.0,45.081,45.1185,45.0747,45.1123,103700.0
2012-08-14 11:00:00,72.12,72.13,72.0,72.04,219100.0,45.1123,45.1185,45.0372,45.0622,219100.0
2012-08-14 11:10:00,72.04,72.09,72.03,72.06,81300.0,45.0622,45.0935,45.056,45.0747,81300.0
2012-08-14 11:20:00,72.05,72.11,72.02,72.1,89400.0,45.0685,45.106,45.0497,45.0998,89400.0
2012-08-14 11:30:00,72.11,72.24,72.11,72.2,151300.0,45.106,45.1873,45.106,45.1623,151300.0
2012-08-14 11:40:00,72.21,72.28,72.17,72.17,74800.0,45.1686,45.2124,45.1436,45.1436,74800.0
2012-08-14 11:50:00,72.19,72.19,72.13,72.18,47800.0,45.1561,45.1561,45.1185,45.1498,47800.0
2012-08-14 12:00:00,72.18,72.25,72.16,72.25,56600.0,45.1498,45.1936,45.1373,45.1936,56600.0
2012-08-14 12:10:00,72.25,72.25,72.16,72.16,101400.0,45.1936,45.1936,45.1373,45.1373,101400.0
2012-08-14 12:20:00,72.16,72.26,72.16,72.26,24400.0,45.1373,45.1999,45.1373,45.1999,24400.0
2012-08-14 12:30:00,72.26,72.32,72.24,72.24,57800.0,45.1999,45.2374,45.1873,45.1873,57800.0
2012-08-14 12:40:00,72.23,72.24,72.13,72.23,111000.0,45.1811,45.1873,45.1185,45.1811,111000.0
2012-08-14 12:50:00,72.23,72.26,72.2,72.2,75800.0,45.1811,45.1999,45.1623,45.1623,75800.0
2012-08-14 13:00:00,72.21,72.27,72.19,72.2,83100.0,45.1686,45.2061,45.1561,45.1623,83100.0
2012-08-14 13:10:00,72.2,72.2,72.11,72.13,63400.0,45.1623,45.1623,45.106,45.1185,63400.0
2012-08-14 13:20:00,72.14,72.16,72.11,72.12,160800.0,45.1248,45.1373,45.106,45.1123,160800.0
2012-08-14 13:30:00,72.11,72.18,72.1,72.12,163700.0,45.106,45.1498,45.0998,45.1123,163700.0
2012-08-14 13:40:00,72.12,72.17,72.08,72.15,110800.0,45.1123,45.1436,45.0873,45.131,110800.0
2012-08-14 13:50:00,72.15,72.15,72.11,72.14,65200.0,45.131,45.131,45.106,45.1248,65200.0
2012-08-14 14:00:00,72.15,72.15,72.09,72.13,158300.0,45.131,45.131,45.0935,45.1185,158300.0
2012-08-14 14:10:00,72.14,72.16,72.08,72.08,144600.0,45.1248,45.1373,45.0873,45.0873,144600.0
2012-08-14 14:20:00,72.08,72.11,72.05,72.09,118200.0,45.0873,45.106,45.0685,45.0935,118200.0
2012-08-14 14:30:00,72.1,72.12,72.04,72.04,109700.0,45.0998,45.1123,45.0622,45.0622,109700.0
2012-08-14 14:40:00,72.05,72.13,72.05,72.12,45900.0,45.0685,45.1185,45.0685,45.1123,45900.0
2012-08-14 14:50:00,72.12,72.22,72.12,72.21,68800.0,45.1123,45.1748,45.1123,45.1686,68800.0
2012-08-14 15:00:00,72.22,72.22,72.09,72.1,108700.0,45.1748,45.1748,45.0935,45.0998,108700.0
2012-08-14 15:10:00,72.11,72.14,72.04,72.11,132200.0,45.106,45.1248,45.0622,45.106,132200.0
2012-08-14 15:20:00,72.11,72.13,72.03,72.05,134500.0,45.106,45.1185,45.056,45.0685,134500.0
2012-08-14 15:30:00,72.05,72.06,71.86,71.94,272600.0,45.0685,45.0747,44.9496,44.9997,272600.0
2012-08-14 15:40:00,71.93,71.94,71.83,71.9,430800.0,44.9934,44.9997,44.9309,44.9747,430800.0
2012-08-14 15:50:00,71.89,72.0,71.74,72.0,501100.0,44.9684,45.0372,44.8746,45.0372,501100.0
2012-08-15 09:30:00,71.94,72.1,71.91,72.01,274800.0,44.9997,45.0998,44.9809,45.0435,274800.0
2012-08-15 09:40:00,72.02,72.08,71.84,71.95,141700.0,45.0497,45.0873,44.9371,45.0059,141700.0
2012-08-15 09:50:00,71.96,72.04,71.87,71.94,140500.0,45.0122,45.0622,44.9559,44.9997,140500.0
2012-08-15 10:00:00,71.94,72.0,71.83,71.88,357100.0,44.9997,45.0372,44.9309,44.9622,357100.0
2012-08-15 10:10:00,71.87,71.88,71.68,71.7,191100.0,44.9559,44.9622,44.8371,44.8496,191100.0
2012-08-15 10:20:00,71.69,71.87,71.68,71.78,159200.0,44.8433,44.9559,44.8371,44.8996,159200.0
2012-08-15 10:30:00,71.79,71.89,71.78,71.82,302300.0,44.9059,44.9684,44.8996,44.9246,302300.0
2012-08-15 10:40:00,71.83,71.85,71.67,71.74,253900.0,44.9309,44.9434,44.8308,44.8746,253900.0
2012-08-15 10:50:00,71.73,71.88,71.71,71.83,272300.0,44.8683,44.9622,44.8558,44.9309,272300.0
2012-08-15 11:00:00,71.82,71.88,71.8,71.85,74200.0,44.9246,44.9622,44.9121,44.9434,74200.0
2012-08-15 11:10:00,71.86,71.92,71.8,71.92,104000.0,44.9496,44.9872,44.9121,44.9872,104000.0
2012-08-15 11:20:00,71.91,71.93,71.81,71.85,99100.0,44.9809,44.9934,44.9184,44.9434,99100.0
2012-08-15 11:30:00,71.83,71.95,71.83,71.87,144900.0,44.9309,45.0059,44.9309,44.9559,144900.0
2012-08-15 11:40:00,71.88,71.93,71.87,71.93,73800.0,44.9622,44.9934,44.9559,44.9934,73800.0
2012-08-15 11:50:00,71.93,71.96,71.89,71.94,139300.0,44.9934,45.0122,44.9684,44.9997,139300.0
2012-08-15 12:00:00,71.95,71.97,71.9,71.91,65500.0,45.0059,45.0185,44.9747,44.9809,65500.0
2012-08-15 12:10:00,71.9,71.91,71.84,71.84,52300.0,44.9747,44.9809,44.9371,44.9371,52300.0
2012-08-15 12:20:00,71.84,71.92,71.84,71.89,81600.0,44.9371,44.9872,44.9371,44.9684,81600.0
2012-08-15 12:30:00,71.88,71.89,71.8,71.81,96200.0,44.9622,44.9684,44.9121,44.9184,96200.0
2012-08-15 12:40:00,71.81,71.84,71.8,71.82,96800.0,44.9184,44.9371,44.9121,44.9246,96800.0
2012-08-15 12:50:00,71.81,71.83,71.76,71.77,76900.0,44.9184,44.9309,44.8871,44.8933,76900.0
2012-08-15 13:00:00,71.77,71.78,71.74,71.76,103700.0,44.8933,44.8996,44.8746,44.8871,103700.0
2012-08-15 13:10:00,71.75,71.82,71.74,71.8,43600.0,44.8808,44.9246,44.8746,44.9121,43600.0
2012-08-15 13:20:00,71.8,71.85,71.79,71.84,74200.0,44.9121,44.9434,44.9059,44.9371,74200.0
2012-08-15 13:30:00,71.84,71.9,71.84,71.89,33800.0,44.9371,44.9747,44.9371,44.9684,33800.0
2012-08-15 13:40:00,71.89,71.89,71.81,71.86,91700.0,44.9684,44.9684,44.9184,44.9496,91700.0
2012-08-15 13:50:00,71.86,71.88,71.81,71.81,69000.0,44.9496,44.9622,44.9184,44.9184,69000.0
2012-08-15 14:00:00,71.82,71.86,71.8,71.82,68400.0,44.9246,44.9496,44.9121,44.9246,68400.0
2012-08-15 14:10:00,71.82,71.88,71.82,71.85,96900.0,44.9246,44.9622,44.9246,44.9434,96900.0
2012-08-15 14:20:00,71.85,71.95,71.83,71.92,179200.0,44.9434,45.0059,44.9309,44.9872,179200.0
2012-08-15 14:30:00,71.93,71.98,71.92,71.96,119200.0,44.9934,45.0247,44.9872,45.0122,119200.0
2012-08-15 14:40:00,71.95,72.08,71.95,72.07,142600.0,45.0059,45.0873,45.0059,45.081,142600.0
2012-08-15 14:50:00,72.07,72.17,72.0,72.03,431200.0,45.081,45.1436,45.0372,45.056,431200.0
2012-08-15 15:00:00,72.02,72.06,72.01,72.04,139600.0,45.0497,45.0747,45.0435,45.0622,139600.0
2012-08-15 15:10:00,72.04,72.04,71.98,72.02,137300.0,45.0622,45.0622,45.0247,45.0497,137300.0
2012-08-15 15:20:00,72.02,72.04,71.91,71.96,232400.0,45.0497,45.0622,44.9809,45.0122,232400.0
2012-08-15 15:30:00,71.96,71.97,71.86,71.87,246200.0,45.0122,45.0185,44.9496,44.9559,246200.0
2012-08-15 15:40:00,71.87,71.98,71.85,71.95,165600.0,44.9559,45.0247,44.9434,45.0059,165600.0
2012-08-15 15:50:00,71.95,71.96,71.84,71.9,621100.0,45.0059,45.0122,44.9371,44.9747,621100.0
2012-08-16 09:30:00,72.08,72.21,71.96,72.01,297700.0,45.0873,45.1686,45.0122,45.0435,297700.0
2012-08-16 09:40:00,72.01,72.08,71.98,72.07,174000.0,45.0435,45.0873,45.0247,45.081,174000.0
2012-08-16 09:50:00,72.08,72.14,72.02,72.04,185500.0,45.0873,45.1248,45.0497,45.0622,185500.0
2012-08-16 10:00:00,72.03,72.06,71.88,72.0,170400.0,45.056,45.0747,44.9622,45.0372,170400.0
2012-08-16 10:10:00,72.0,72.01,71.93,71.94,45100.0,45.0372,45.0435,44.9934,44.9997,45100.0
2012-08-16 10:20:00,71.94,72.03,71.94,71.97,161500.0,44.9997,45.056,44.9997,45.0185,161500.0
2012-08-16 10:30:00,71.99,72.09,71.96,72.08,445300.0,45.031,45.0935,45.0122,45.0873,445300.0
2012-08-16 10:40:00,72.08,72.17,72.04,72.17,140100.0,45.0873,45.1436,45.0622,45.1436,140100.0
2012-08-16 10:50:00,72.17,72.22,72.14,72.14,177500.0,45.1436,45.1748,45.1248,45.1248,177500.0
2012-08-16 11:00:00,72.15,72.21,72.12,72.18,118400.0,45.131,45.1686,45.1123,45.1498,118400.0
2012-08-16 11:10:00,72.19,72.28,72.17,72.2,119300.0,45.1561,45.2124,45.1436,45.1623,119300.0
2012-08-16 11:20:00,72.19,72.2,72.15,72.16,103300.0,45.1561,45.1623,45.131,45.1373,103300.0
2012-08-16 11:30:00,72.17,72.28,72.16,72.28,55000.0,45.1436,45.2124,45.1373,45.2124,55000.0
2012-08-16 11:40:00,72.27,72.33,72.26,72.33,140100.0,45.2061,45.2436,45.1999,45.2436,140100.0
2012-08-16 11:50:00,72.33,72.43,72.33,72.38,205900.0,45.2436,45.3062,45.2436,45.2749,205900.0
2012-08-16 12:00:00,72.38,72.39,72.32,72.37,61300.0,45.2749,45.2812,45.2374,45.2687,61300.0
2012-08-16 12:10:00,72.37,72.39,72.35,72.39,73000.0,45.2687,45.2812,45.2561,45.2812,73000.0
2012-08-16 12:20:00,72.39,72.42,72.38,72.38,75800.0,45.2812,45.2999,45.2749,45.2749,75800.0
2012-08-16 12:30:00,72.38,72.39,72.32,72.37,51100.0,45.2749,45.2812,45.2374,45.2687,51100.0
2012-08-16 12:40:00,72.37,72.42,72.37,72.4,69300.0,45.2687,45.2999,45.2687,45.2874,69300.0
2012-08-16 12:50:00,72.4,72.44,72.38,72.44,69400.0,45.2874,45.3124,45.2749,45.3124,69400.0
2012-08-16 13:00:00,72.44,72.45,72.42,72.43,34600.0,45.3124,45.3187,45.2999,45.3062,34600.0
2012-08-16 13:10:00,72.45,72.51,72.44,72.48,132000.0,45.3187,45.3562,45.3124,45.3375,132000.0
2012-08-16 13:20:00,72.47,72.5,72.46,72.47,137300.0,45.3312,45.35,45.325,45.3312,137300.0
2012-08-16 13:30:00,72.48,72.52,72.47,72.52,129900.0,45.3375,45.3625,45.3312,45.3625,129900.0
2012-08-16 13:40:00,72.53,72.53,72.48,72.52,101800.0,45.3687,45.3687,45.3375,45.3625,101800.0
2012-08-16 13:50:00,72.52,72.57,72.5,72.56,106300.0,45.3625,45.3938,45.35,45.3875,106300.0
2012-08-16 14:00:00,72.56,72.66,72.56,72.63,231000.0,45.3875,45.4501,45.3875,45.4313,231000.0
2012-08-16 14:10:00,72.63,72.66,72.62,72.65,112300.0,45.4313,45.4501,45.425,45.4438,112300.0
2012-08-16 14:20:00,72.66,72.67,72.61,72.62,112900.0,45.4501,45.4563,45.4188,45.425,112900.0
2012-08-16 14:30:00,72.63,72.72,72.62,72.68,334000.0,45.4313,45.4876,45.425,45.4626,334000.0
2012-08-16 14:40:00,72.68,72.68,72.64,72.65,196700.0,45.4626,45.4626,45.4375,45.4438,196700.0
2012-08-16 14:50:00,72.66,72.66,72.58,72.59,70500.0,45.4501,45.4501,45.4,45.4063,70500.0
2012-08-16 15:00:00,72.58,72.61,72.53,72.59,206900.0,45.4,45.4188,45.3687,45.4063,206900.0
2012-08-16 15:10:00,72.6,72.69,72.57,72.67,130900.0,45.4125,45.4688,45.3938,45.4563,130900.0
2012-08-16 15:20:00,72.67,72.72,72.64,72.69,136500.0,45.4563,45.4876,45.4375,45.4688,136500.0
2012-08-16 15:30:00,72.7,72.73,72.66,72.66,229400.0,45.4751,45.4938,45.4501,45.4501,229400.0
2012-08-16 15:40:00,72.67,72.71,72.61,72.68,346000.0,45.4563,45.4813,45.4188,45.4626,346000.0
2012-08-16 15:50:00,72.68,72.68,72.57,72.64,754100.0,45.4626,45.4626,45.3938,45.4375,754100.0
2012-08-17 09:30:00,72.74,72.78,72.54,72.56,470300.0,45.5001,45.5251,45.375,45.3875,470300.0
2012-08-17 09:40:00,72.57,72.59,72.41,72.53,290300.0,45.3938,45.4063,45.2937,45.3687,290300.0
2012-08-17 09:50:00,72.53,72.64,72.5,72.6,167600.0,45.3687,45.4375,45.35,45.4125,167600.0
2012-08-17 10:00:00,72.6,72.66,72.46,72.64,240900.0,45.4125,45.4501,45.325,45.4375,240900.0
2012-08-17 10:10:00,72.65,72.66,72.58,72.59,89600.0,45.4438,45.4501,45.4,45.4063,89600.0
2012-08-17 10:20:00,72.59,72.62,72.5,72.55,89300.0,45.4063,45.425,45.35,45.3813,89300.0
2012-08-17 10:30:00,72.55,72.56,72.48,72.5,287800.0,45.3813,45.3875,45.3375,45.35,287800.0
2012-08-17 10:40:00,72.51,72.52,72.35,72.35,268200.0,45.3562,45.3625,45.2561,45.2561,268200.0
2012-08-17 10:50:00,72.36,72.47,72.32,72.45,369700.0,45.2624,45.3312,45.2374,45.3187,369700.0
2012-08-17 11:00:00,72.47,72.61,72.46,72.51,627900.0,45.3312,45.4188,45.325,45.3562,627900.0
2012-08-17 11:10:00,72.51,72.54,72.41,72.42,125600.0,45.3562,45.375,45.2937,45.2999,125600.0
2012-08-17 11:20:00,72.43,72.5,72.4,72.49,119500.0,45.3062,45.35,45.2874,45.3437,119500.0
2012-08-17 11:30:00,72.49,72.57,72.46,72.51,847700.0,45.3437,45.3938,45.325,45.3562,847700.0
2012-08-17 11:40:00,72.52,72.53,72.46,72.51,474800.0,45.3625,45.3687,45.325,45.3562,474800.0
2012-08-17 11:50:00,72.51,72.59,72.5,72.55,55800.0,45.3562,45.4063,45.35,45.3813,55800.0
2012-08-17 12:00:00,72.56,72.57,72.52,72.53,239500.0,45.3875,45.3938,45.3625,45.3687,239500.0
2012-08-17 12:10:00,72.53,72.53,72.47,72.49,366300.0,45.3687,45.3687,45.3312,45.3437,366300.0
2012-08-17 12:20:00,72.48,72.51,72.43,72.43,216200.0,45.3375,45.3562,45.3062,45.3062,216200.0
2012-08-17 12:30:00,72.43,72.43,72.38,72.43,151400.0,45.3062,45.3062,45.2749,45.3062,151400.0
2012-08-17 12:40:00,72.42,72.44,72.39,72.41,65600.0,45.2999,45.3124,45.2812,45.2937,65600.0
2012-08-17 12:50:00,72.42,72.43,72.36,72.43,308100.0,45.2999,45.3062,45.2624,45.3062,308100.0
2012-08-17 13:00:00,72.43,72.46,72.42,72.43,59900.0,45.3062,45.325,45.2999,45.3062,59900.0
2012-08-17 13:10:00,72.45,72.48,72.44,72.45,59300.0,45.3187,45.3375,45.3124,45.3187,59300.0
2012-08-17 13:20:00,72.45,72.46,72.41,72.43,199200.0,45.3187,45.325,45.2937,45.3062,199200.0
2012-08-17 13:30:00,72.42,72.48,72.42,72.47,50000.0,45.2999,45.3375,45.2999,45.3312,50000.0
2012-08-17 13:40:00,72.46,72.48,72.43,72.45,90900.0,45.325,45.3375,45.3062,45.3187,90900.0
2012-08-17 13:50:00,72.45,72.46,72.4,72.43,50000.0,45.3187,45.325,45.2874,45.3062,50000.0
2012-08-17 14:00:00,72.44,72.46,72.41,72.44,58300.0,45.3124,45.325,45.2937,45.3124,58300.0
2012-08-17 14:10:00,72.43,72.49,72.43,72.48,39500.0,45.3062,45.3437,45.3062,45.3375,39500.0
2012-08-17 14:20:00,72.47,72.55,72.44,72.52,52400.0,45.3312,45.3813,45.3124,45.3625,52400.0
2012-08-17 14:30:00,72.51,72.54,72.49,72.5,38700.0,45.3562,45.375,45.3437,45.35,38700.0
2012-08-17 14:40:00,72.51,72.52,72.48,72.48,128700.0,45.3562,45.3625,45.3375,45.3375,128700.0
2012-08-17 14:50:00,72.48,72.49,72.47,72.47,76500.0,45.3375,45.3437,45.3312,45.3312,76500.0
2012-08-17 15:00:00,72.48,72.51,72.46,72.48,111000.0,45.3375,45.3562,45.325,45.3375,111000.0
2012-08-17 15:10:00,72.48,72.48,72.44,72.45,55500.0,45.3375,45.3375,45.3124,45.3187,55500.0
2012-08-17 15:20:00,72.44,72.45,72.39,72.4,197800.0,45.3124,45.3187,45.2812,45.2874,197800.0
2012-08-17 15:30:00,72.4,72.41,72.35,72.35,129000.0,45.2874,45.2937,45.2561,45.2561,129000.0
2012-08-17 15:40:00,72.35,72.46,72.34,72.45,290600.0,45.2561,45.325,45.2499,45.3187,290600.0
2012-08-17 15:50:00,72.44,72.61,72.4,72.5,2266200.0,45.3124,45.4188,45.2874,45.35,2266200.0
2012-08-20 09:30:00,72.4,72.5,72.3,72.43,322800.0,45.2874,45.35,45.2249,45.3062,322800.0
2012-08-20 09:40:00,72.43,72.57,72.35,72.5,198300.0,45.3062,45.3938,45.2561,45.35,198300.0
2012-08-20 09:50:00,72.5,72.56,72.31,72.36,225500.0,45.35,45.3875,45.2311,45.2624,225500.0
2012-08-20 10:00:00,72.36,72.41,72.22,72.26,294100.0,45.2624,45.2937,45.1748,45.1999,294100.0
2012-08-20 10:10:00,72.25,72.29,72.16,72.19,249500.0,45.1936,45.2186,45.1373,45.1561,249500.0
2012-08-20 10:20:00,72.19,72.22,72.1,72.17,176300.0,45.1561,45.1748,45.0998,45.1436,176300.0
2012-08-20 10:30:00,72.17,72.21,72.11,72.18,112900.0,45.1436,45.1686,45.106,45.1498,112900.0
2012-08-20 10:40:00,72.17,72.19,72.11,72.14,338800.0,45.1436,45.1561,45.106,45.1248,338800.0
2012-08-20 10:50:00,72.14,72.23,72.14,72.16,180500.0,45.1248,45.1811,45.1248,45.1373,180500.0
2012-08-20 11:00:00,72.17,72.2,72.13,72.16,98800.0,45.1436,45.1623,45.1185,45.1373,98800.0
2012-08-20 11:10:00,72.17,72.22,72.16,72.2,48900.0,45.1436,45.1748,45.1373,45.1623,48900.0
2012-08-20 11:20:00,72.19,72.24,72.16,72.16,99800.0,45.1561,45.1873,45.1373,45.1373,99800.0
2012-08-20 11:30:00,72.15,72.16,72.1,72.12,157400.0,45.131,45.1373,45.0998,45.1123,157400.0
2012-08-20 11:40:00,72.11,72.15,72.07,72.14,161600.0,45.106,45.131,45.081,45.1248,161600.0
2012-08-20 11:50:00,72.14,72.28,72.14,72.26,272100.0,45.1248,45.2124,45.1248,45.1999,272100.0
2012-08-20 12:00:00,72.26,72.31,72.25,72.28,88900.0,45.1999,45.2311,45.1936,45.2124,88900.0
2012-08-20 12:10:00,72.28,72.36,72.28,72.32,137500.0,45.2124,45.2624,45.2124,45.2374,137500.0
2012-08-20 12:20:00,72.32,72.37,72.31,72.33,84300.0,45.2374,45.2687,45.2311,45.2436,84300.0
2012-08-20 12:30:00,72.34,72.34,72.27,72.28,79900.0,45.2499,45.2499,45.2061,45.2124,79900.0
2012-08-20 12:40:00,72.27,72.33,72.27,72.31,62200.0,45.2061,45.2436,45.2061,45.2311,62200.0
2012-08-20 12:50:00,72.31,72.32,72.27,72.29,52900.0,45.2311,45.2374,45.2061,45.2186,52900.0
2012-08-20 13:00:00,72.28,72.34,72.28,72.31,36900.0,45.2124,45.2499,45.2124,45.2311,36900.0
2012-08-20 13:10:00,72.32,72.4,72.32,72.34,97300.0,45.2374,45.2874,45.2374,45.2499,97300.0
2012-08-20 13:20:00,72.34,72.35,72.28,72.28,88100.0,45.2499,45.2561,45.2124,45.2124,88100.0
2012-08-20 13:30:00,72.29,72.31,72.22,72.22,76500.0,45.2186,45.2311,45.1748,45.1748,76500.0
2012-08-20 13:40:00,72.22,72.27,72.22,72.26,94600.0,45.1748,45.2061,45.1748,45.1999,94600.0
2012-08-20 13:50:00,72.25,72.31,72.25,72.29,67600.0,45.1936,45.2311,45.1936,45.2186,67600.0
2012-08-20 14:00:00,72.29,72.34,72.27,72.34,51300.0,45.2186,45.2499,45.2061,45.2499,51300.0
2012-08-20 14:10:00,72.34,72.4,72.33,72.38,58200.0,45.2499,45.2874,45.2436,45.2749,58200.0
2012-08-20 14:20:00,72.37,72.42,72.37,72.41,68800.0,45.2687,45.2999,45.2687,45.2937,68800.0
2012-08-20 14:30:00,72.4,72.46,72.37,72.39,258400.0,45.2874,45.325,45.2687,45.2812,258400.0
2012-08-20 14:40:00,72.4,72.41,72.35,72.36,79900.0,45.2874,45.2937,45.2561,45.2624,79900.0
2012-08-20 14:50:00,72.36,72.37,72.32,72.35,84500.0,45.2624,45.2687,45.2374,45.2561,84500.0
2012-08-20 15:00:00,72.34,72.39,72.33,72.39,59200.0,45.2499,45.2812,45.2436,45.2812,59200.0
2012-08-20 15:10:00,72.38,72.38,72.32,72.34,124400.0,45.2749,45.2749,45.2374,45.2499,124400.0
2012-08-20 15:20:00,72.34,72.35,72.31,72.31,78200.0,45.2499,45.2561,45.2311,45.2311,78200.0
2012-08-20 15:30:00,72.32,72.37,72.3,72.32,102300.0,45.2374,45.2687,45.2249,45.2374,102300.0
2012-08-20 15:40:00,72.33,72.35,72.28,72.34,152400.0,45.2436,45.2561,45.2124,45.2499,152400.0
2012-08-20 15:50:00,72.35,72.36,72.29,72.35,284900.0,45.2561,45.2624,45.2186,45.2561,284900.0
2012-08-21 09:30:00,72.65,72.7,72.57,72.65,476400.0,45.4438,45.4751,45.3938,45.4438,476400.0
2012-08-21 09:40:00,72.65,72.65,72.49,72.49,279300.0,45.4438,45.4438,45.3437,45.3437,279300.0
2012-08-21 09:50:00,72.48,72.65,72.48,72.63,414800.0,45.3375,45.4438,45.3375,45.4313,414800.0
2012-08-21 10:00:00,72.64,72.82,72.64,72.77,401000.0,45.4375,45.5501,45.4375,45.5189,401000.0
2012-08-21 10:10:00,72.76,72.86,72.76,72.83,194600.0,45.5126,45.5752,45.5126,45.5564,194600.0
2012-08-21 10:20:00,72.84,72.88,72.79,72.82,114700.0,45.5627,45.5877,45.5314,45.5501,114700.0
2012-08-21 10:30:00,72.83,72.98,72.83,72.98,203200.0,45.5564,45.6502,45.5564,45.6502,203200.0
2012-08-21 10:40:00,72.98,73.0,72.9,72.93,147000.0,45.6502,45.6627,45.6002,45.6189,147000.0
2012-08-21 10:50:00,72.93,72.97,72.89,72.93,248600.0,45.6189,45.644,45.5939,45.6189,248600.0
2012-08-21 11:00:00,72.93,72.96,72.89,72.94,137000.0,45.6189,45.6377,45.5939,45.6252,137000.0
2012-08-21 11:10:00,72.95,73.03,72.95,73.01,222000.0,45.6315,45.6815,45.6315,45.669,222000.0
2012-08-21 11:20:00,73.0,73.0,72.75,72.81,213400.0,45.6627,45.6627,45.5064,45.5439,213400.0
2012-08-21 11:30:00,72.8,72.83,72.62,72.68,306500.0,45.5376,45.5564,45.425,45.4626,306500.0
2012-08-21 11:40:00,72.68,72.71,72.6,72.64,257900.0,45.4626,45.4813,45.4125,45.4375,257900.0
2012-08-21 11:50:00,72.65,72.75,72.63,72.67,315000.0,45.4438,45.5064,45.4313,45.4563,315000.0
2012-08-21 12:00:00,72.67,72.74,72.62,72.65,268500.0,45.4563,45.5001,45.425,45.4438,268500.0
2012-08-21 12:10:00,72.66,72.71,72.64,72.69,200200.0,45.4501,45.4813,45.4375,45.4688,200200.0
2012-08-21 12:20:00,72.68,72.71,72.67,72.71,56100.0,45.4626,45.4813,45.4563,45.4813,56100.0
2012-08-21 12:30:00,72.72,72.75,72.69,72.74,98000.0,45.4876,45.5064,45.4688,45.5001,98000.0
2012-08-21 12:40:00,72.74,72.74,72.61,72.67,112500.0,45.5001,45.5001,45.4188,45.4563,112500.0
2012-08-21 12:50:00,72.67,72.67,72.54,72.56,233200.0,45.4563,45.4563,45.375,45.3875,233200.0
2012-08-21 13:00:00,72.56,72.56,72.49,72.52,114600.0,45.3875,45.3875,45.3437,45.3625,114600.0
2012-08-21 13:10:00,72.52,72.55,72.42,72.54,101200.0,45.3625,45.3813,45.2999,45.375,101200.0
2012-08-21 13:20:00,72.53,72.56,72.49,72.5,53400.0,45.3687,45.3875,45.3437,45.35,53400.0
2012-08-21 13:30:00,72.49,72.54,72.49,72.52,29600.0,45.3437,45.375,45.3437,45.3625,29600.0
2012-08-21 13:40:00,72.52,72.52,72.32,72.32,103000.0,45.3625,45.3625,45.2374,45.2374,103000.0
2012-08-21 13:50:00,72.31,72.66,72.3,72.41,188500.0,45.2311,45.4501,45.2249,45.2937,188500.0
2012-08-21 14:00:00,72.41,72.42,72.31,72.31,115000.0,45.2937,45.2999,45.2311,45.2311,115000.0
2012-08-21 14:10:00,72.31,72.34,72.25,72.26,90800.0,45.2311,45.2499,45.1936,45.1999,90800.0
2012-08-21 14:20:00,72.25,72.34,72.23,72.25,98500.0,45.1936,45.2499,45.1811,45.1936,98500.0
2012-08-21 14:30:00,72.27,72.31,72.15,72.18,245400.0,45.2061,45.2311,45.131,45.1498,245400.0
2012-08-21 14:40:00,72.18,72.2,72.11,72.16,244900.0,45.1498,45.1623,45.106,45.1373,244900.0
2012-08-21 14:50:00,72.17,72.21,72.15,72.17,39500.0,45.1436,45.1686,45.131,45.1436,39500.0
2012-08-21 15:00:00,72.17,72.19,72.07,72.1,115700.0,45.1436,45.1561,45.081,45.0998,115700.0
2012-08-21 15:10:00,72.1,72.12,71.98,72.02,458800.0,45.0998,45.1123,45.0247,45.0497,458800.0
2012-08-21 15:20:00,72.03,72.08,71.98,72.01,276400.0,45.056,45.0873,45.0247,45.0435,276400.0
2012-08-21 15:30:00,72.02,72.12,71.99,72.1,295500.0,45.0497,45.1123,45.031,45.0998,295500.0
2012-08-21 15:40:00,72.11,72.21,72.1,72.13,318300.0,45.106,45.1686,45.0998,45.1185,318300.0
2012-08-21 15:50:00,72.14,72.14,72.06,72.13,349400.0,45.1248,45.1248,45.0747,45.1185,349400.0
2012-08-22 09:30:00,71.93,71.97,71.73,71.75,205200.0,44.9934,45.0185,44.8683,44.8808,205200.0
2012-08-22 09:40:00,71.77,72.0,71.71,71.92,472200.0,44.8933,45.0372,44.8558,44.9872,472200.0
2012-08-22 09:50:00,71.92,71.97,71.8,71.85,75900.0,44.9872,45.0185,44.9121,44.9434,75900.0
2012-08-22 10:00:00,71.84,71.93,71.75,71.9,146000.0,44.9371,44.9934,44.8808,44.9747,146000.0
2012-08-22 10:10:00,71.88,72.03,71.86,71.98,87700.0,44.9622,45.056,44.9496,45.0247,87700.0
2012-08-22 10:20:00,71.98,72.13,71.98,72.12,122500.0,45.0247,45.1185,45.0247,45.1123,122500.0
2012-08-22 10:30:00,72.13,72.16,71.98,71.99,166000.0,45.1185,45.1373,45.0247,45.031,166000.0
2012-08-22 10:40:00,71.98,72.04,71.86,71.86,138100.0,45.0247,45.0622,44.9496,44.9496,138100.0
2012-08-22 10:50:00,71.85,71.88,71.82,71.83,92400.0,44.9434,44.9622,44.9246,44.9309,92400.0
2012-08-22 11:00:00,71.83,72.0,71.76,71.97,183800.0,44.9309,45.0372,44.8871,45.0185,183800.0
2012-08-22 11:10:00,71.97,71.99,71.79,71.79,83800.0,45.0185,45.031,44.9059,44.9059,83800.0
2012-08-22 11:20:00,71.78,71.83,71.74,71.79,169200.0,44.8996,44.9309,44.8746,44.9059,169200.0
2012-08-22 11:30:00,71.78,71.79,71.69,71.7,130200.0,44.8996,44.9059,44.8433,44.8496,130200.0
2012-08-22 11:40:00,71.7,71.78,71.69,71.76,86000.0,44.8496,44.8996,44.8433,44.8871,86000.0
2012-08-22 11:50:00,71.76,71.88,71.75,71.86,81000.0,44.8871,44.9622,44.8808,44.9496,81000.0
2012-08-22 12:00:00,71.87,71.9,71.84,71.86,92400.0,44.9559,44.9747,44.9371,44.9496,92400.0
2012-08-22 12:10:00,71.85,71.89,71.83,71.88,58000.0,44.9434,44.9684,44.9309,44.9622,58000.0
2012-08-22 12:20:00,71.88,71.88,71.82,71.87,88400.0,44.9622,44.9622,44.9246,44.9559,88400.0
2012-08-22 12:30:00,71.87,71.87,71.77,71.79,163700.0,44.9559,44.9559,44.8933,44.9059,163700.0
2012-08-22 12:40:00,71.78,71.85,71.76,71.8,121000.0,44.8996,44.9434,44.8871,44.9121,121000.0
2012-08-22 12:50:00,71.8,71.8,71.71,71.72,209600.0,44.9121,44.9121,44.8558,44.8621,209600.0
2012-08-22 13:00:00,71.71,71.76,71.68,71.68,112300.0,44.8558,44.8871,44.8371,44.8371,112300.0
2012-08-22 13:10:00,71.68,71.73,71.66,71.71,118200.0,44.8371,44.8683,44.8245,44.8558,118200.0
2012-08-22 13:20:00,71.72,71.8,71.7,71.77,110200.0,44.8621,44.9121,44.8496,44.8933,110200.0
2012-08-22 13:30:00,71.79,71.81,71.73,71.74,172100.0,44.9059,44.9184,44.8683,44.8746,172100.0
2012-08-22 13:40:00,71.74,71.79,71.71,71.71,55000.0,44.8746,44.9059,44.8558,44.8558,55000.0
2012-08-22 13:50:00,71.71,71.76,71.64,71.74,192800.0,44.8558,44.8871,44.812,44.8746,192800.0
2012-08-22 14:00:00,71.74,72.04,71.74,71.92,473200.0,44.8746,45.0622,44.8746,44.9872,473200.0
2012-08-22 14:10:00,71.93,72.07,71.85,71.9,169900.0,44.9934,45.081,44.9434,44.9747,169900.0
2012-08-22 14:20:00,71.89,71.98,71.82,71.96,122600.0,44.9684,45.0247,44.9246,45.0122,122600.0
2012-08-22 14:30:00,71.96,72.17,71.93,72.11,485200.0,45.0122,45.1436,44.9934,45.106,485200.0
2012-08-22 14:40:00,72.1,72.26,72.09,72.21,339000.0,45.0998,45.1999,45.0935,45.1686,339000.0
2012-08-22 14:50:00,72.22,72.3,72.2,72.3,137900.0,45.1748,45.2249,45.1623,45.2249,137900.0
2012-08-22 15:00:00,72.3,72.38,72.25,72.37,301400.0,45.2249,45.2749,45.1936,45.2687,301400.0
2012-08-22 15:10:00,72.37,72.41,72.28,72.3,603800.0,45.2687,45.2937,45.2124,45.2249,603800.0
2012-08-22 15:20:00,72.3,72.38,72.25,72.34,322400.0,45.2249,45.2749,45.1936,45.2499,322400.0
2012-08-22 15:30:00,72.36,72.39,72.3,72.37,183300.0,45.2624,45.2812,45.2249,45.2687,183300.0
2012-08-22 15:40:00,72.37,72.43,72.28,72.38,504900.0,45.2687,45.3062,45.2124,45.2749,504900.0
2012-08-22 15:50:00,72.37,72.41,72.32,72.33,955200.0,45.2687,45.2937,45.2374,45.2436,955200.0
2012-08-23 09:30:00,72.19,72.24,71.99,72.09,156800.0,45.1561,45.1873,45.031,45.0935,156800.0
2012-08-23 09:40:00,72.1,72.39,72.09,72.14,155400.0,45.0998,45.2812,45.0935,45.1248,155400.0
2012-08-23 09:50:00,72.12,72.13,71.84,71.87,535600.0,45.1123,45.1185,44.9371,44.9559,535600.0
2012-08-23 10:00:00,71.86,72.0,71.85,71.95,175300.0,44.9496,45.0372,44.9434,45.0059,175300.0
2012-08-23 10:10:00,71.95,71.98,71.83,71.88,126200.0,45.0059,45.0247,44.9309,44.9622,126200.0
2012-08-23 10:20:00,71.88,72.12,71.87,72.08,205300.0,44.9622,45.1123,44.9559,45.0873,205300.0
2012-08-23 10:30:00,72.05,72.09,71.91,72.02,199700.0,45.0685,45.0935,44.9809,45.0497,199700.0
2012-08-23 10:40:00,72.01,72.01,71.88,71.93,122300.0,45.0435,45.0435,44.9622,44.9934,122300.0
2012-08-23 10:50:00,71.94,72.0,71.84,71.9,123600.0,44.9997,45.0372,44.9371,44.9747,123600.0
2012-08-23 11:00:00,71.91,71.91,71.78,71.86,416500.0,44.9809,44.9809,44.8996,44.9496,416500.0
2012-08-23 11:10:00,71.86,71.89,71.79,71.84,110900.0,44.9496,44.9684,44.9059,44.9371,110900.0
2012-08-23 11:20:00,71.81,71.97,71.81,71.96,77600.0,44.9184,45.0185,44.9184,45.0122,77600.0
2012-08-23 11:30:00,71.93,71.94,71.86,71.89,145100.0,44.9934,44.9997,44.9496,44.9684,145100.0
2012-08-23 11:40:00,71.9,71.93,71.84,71.86,52200.0,44.9747,44.9934,44.9371,44.9496,52200.0
2012-08-23 11:50:00,71.85,71.9,71.81,71.88,53900.0,44.9434,44.9747,44.9184,44.9622,53900.0
2012-08-23 12:00:00,71.89,71.9,71.72,71.79,130700.0,44.9684,44.9747,44.8621,44.9059,130700.0
2012-08-23 12:10:00,71.78,71.78,71.66,71.73,125700.0,44.8996,44.8996,44.8245,44.8683,125700.0
2012-08-23 12:20:00,71.74,71.8,71.67,71.78,112100.0,44.8746,44.9121,44.8308,44.8996,112100.0
2012-08-23 12:30:00,71.78,71.81,71.69,71.71,46800.0,44.8996,44.9184,44.8433,44.8558,46800.0
2012-08-23 12:40:00,71.71,71.78,71.68,71.72,91200.0,44.8558,44.8996,44.8371,44.8621,91200.0
2012-08-23 12:50:00,71.71,71.72,71.63,71.63,53500.0,44.8558,44.8621,44.8058,44.8058,53500.0
2012-08-23 13:00:00,71.63,71.63,71.54,71.62,137700.0,44.8058,44.8058,44.7495,44.7995,137700.0
2012-08-23 13:10:00,71.62,71.64,71.48,71.54,167200.0,44.7995,44.812,44.7119,44.7495,167200.0
2012-08-23 13:20:00,71.54,71.55,71.42,71.46,184100.0,44.7495,44.7557,44.6744,44.6994,184100.0
2012-08-23 13:30:00,71.46,71.56,71.42,71.49,187500.0,44.6994,44.762,44.6744,44.7182,187500.0
2012-08-23 13:40:00,71.48,71.55,71.45,71.54,140900.0,44.7119,44.7557,44.6932,44.7495,140900.0
2012-08-23 13:50:00,71.55,71.59,71.52,71.54,85700.0,44.7557,44.7808,44.737,44.7495,85700.0
2012-08-23 14:00:00,71.54,71.56,71.5,71.56,65100.0,44.7495,44.762,44.7245,44.762,65100.0
2012-08-23 14:10:00,71.56,71.58,71.52,71.56,87400.0,44.762,44.7745,44.737,44.762,87400.0
2012-08-23 14:20:00,71.56,71.6,71.53,71.54,68300.0,44.762,44.787,44.7432,44.7495,68300.0
2012-08-23 14:30:00,71.53,71.6,71.51,71.59,114800.0,44.7432,44.787,44.7307,44.7808,114800.0
2012-08-23 14:40:00,71.59,71.78,71.58,71.75,212700.0,44.7808,44.8996,44.7745,44.8808,212700.0
2012-08-23 14:50:00,71.75,71.75,71.61,71.61,97400.0,44.8808,44.8808,44.7933,44.7933,97400.0
2012-08-23 15:00:00,71.61,71.72,71.56,71.72,149000.0,44.7933,44.8621,44.762,44.8621,149000.0
2012-08-23 15:10:00,71.72,71.75,71.65,71.73,128400.0,44.8621,44.8808,44.8183,44.8683,128400.0
2012-08-23 15:20:00,71.74,71.75,71.62,71.68,270500.0,44.8746,44.8808,44.7995,44.8371,270500.0
2012-08-23 15:30:00,71.67,71.68,71.57,71.64,235600.0,44.8308,44.8371,44.7682,44.812,235600.0
2012-08-23 15:40:00,71.64,71.67,71.57,71.58,374900.0,44.812,44.8308,44.7682,44.7745,374900.0
2012-08-23 15:50:00,71.57,71.58,71.5,71.56,955000.0,44.7682,44.7745,44.7245,44.762,955000.0
2012-08-24 09:30:00,71.38,71.44,71.2,71.2,266100.0,44.6494,44.6869,44.5368,44.5368,266100.0
2012-08-24 09:40:00,71.2,71.26,71.15,71.21,160100.0,44.5368,44.5743,44.5055,44.5431,160100.0
2012-08-24 09:50:00,71.2,71.22,71.06,71.07,214000.0,44.5368,44.5493,44.4492,44.4555,214000.0
2012-08-24 10:00:00,71.06,71.16,71.06,71.15,208100.0,44.4492,44.5118,44.4492,44.5055,208100.0
2012-08-24 10:10:00,71.15,71.27,71.14,71.27,173900.0,44.5055,44.5806,44.4993,44.5806,173900.0
2012-08-24 10:20:00,71.26,71.3,71.2,71.23,121200.0,44.5743,44.5994,44.5368,44.5556,121200.0
2012-08-24 10:30:00,71.24,71.49,71.23,71.49,275700.0,44.5618,44.7182,44.5556,44.7182,275700.0
2012-08-24 10:40:00,71.49,71.55,71.41,71.47,162400.0,44.7182,44.7557,44.6682,44.7057,162400.0
2012-08-24 10:50:00,71.47,71.5,71.38,71.44,162900.0,44.7057,44.7245,44.6494,44.6869,162900.0
2012-08-24 11:00:00,71.44,71.58,71.44,71.54,181500.0,44.6869,44.7745,44.6869,44.7495,181500.0
2012-08-24 11:10:00,71.56,71.79,71.49,71.76,355600.0,44.762,44.9059,44.7182,44.8871,355600.0
2012-08-24 11:20:00,71.76,71.84,71.63,71.65,139400.0,44.8871,44.9371,44.8058,44.8183,139400.0
2012-08-24 11:30:00,71.66,71.74,71.66,71.69,109000.0,44.8245,44.8746,44.8245,44.8433,109000.0
2012-08-24 11:40:00,71.69,71.69,71.58,71.59,54800.0,44.8433,44.8433,44.7745,44.7808,54800.0
2012-08-24 11:50:00,71.58,71.6,71.54,71.54,99600.0,44.7745,44.787,44.7495,44.7495,99600.0
2012-08-24 12:00:00,71.54,71.65,71.52,71.64,62500.0,44.7495,44.8183,44.737,44.812,62500.0
2012-08-24 12:10:00,71.63,71.64,71.59,71.6,50900.0,44.8058,44.812,44.7808,44.787,50900.0
2012-08-24 12:20:00,71.61,71.71,71.61,71.7,147400.0,44.7933,44.8558,44.7933,44.8496,147400.0
2012-08-24 12:30:00,71.7,71.74,71.68,71.72,68700.0,44.8496,44.8746,44.8371,44.8621,68700.0
2012-08-24 12:40:00,71.72,71.75,71.68,71.72,59600.0,44.8621,44.8808,44.8371,44.8621,59600.0
2012-08-24 12:50:00,71.72,71.79,71.72,71.75,76200.0,44.8621,44.9059,44.8621,44.8808,76200.0
2012-08-24 13:00:00,71.75,71.75,71.69,71.72,96700.0,44.8808,44.8808,44.8433,44.8621,96700.0
2012-08-24 13:10:00,71.73,71.8,71.71,71.8,48900.0,44.8683,44.9121,44.8558,44.9121,48900.0
2012-08-24 13:20:00,71.8,71.81,71.78,71.8,67600.0,44.9121,44.9184,44.8996,44.9121,67600.0
2012-08-24 13:30:00,71.8,71.91,71.8,71.91,105100.0,44.9121,44.9809,44.9121,44.9809,105100.0
2012-08-24 13:40:00,71.91,72.03,71.89,71.97,227900.0,44.9809,45.056,44.9684,45.0185,227900.0
2012-08-24 13:50:00,71.97,72.02,71.93,71.96,90400.0,45.0185,45.0497,44.9934,45.0122,90400.0
2012-08-24 14:00:00,71.95,71.98,71.91,71.93,65000.0,45.0059,45.0247,44.9809,44.9934,65000.0
2012-08-24 14:10:00,71.94,71.95,71.88,71.89,90300.0,44.9997,45.0059,44.9622,44.9684,90300.0
2012-08-24 14:20:00,71.89,71.92,71.86,71.9,71300.0,44.9684,44.9872,44.9496,44.9747,71300.0
2012-08-24 14:30:00,71.89,71.9,71.78,71.79,102300.0,44.9684,44.9747,44.8996,44.9059,102300.0
2012-08-24 14:40:00,71.79,71.84,71.78,71.8,137900.0,44.9059,44.9371,44.8996,44.9121,137900.0
2012-08-24 14:50:00,71.81,71.81,71.76,71.77,97200.0,44.9184,44.9184,44.8871,44.8933,97200.0
2012-08-24 15:00:00,71.78,71.82,71.75,71.8,97500.0,44.8996,44.9246,44.8808,44.9121,97500.0
2012-08-24 15:10:00,71.8,71.91,71.79,71.91,452200.0,44.9121,44.9809,44.9059,44.9809,452200.0
2012-08-24 15:20:00,71.91,71.97,71.84,71.93,129000.0,44.9809,45.0185,44.9371,44.9934,129000.0
2012-08-24 15:30:00,71.93,71.99,71.84,71.99,199600.0,44.9934,45.031,44.9371,45.031,199600.0
2012-08-24 15:40:00,71.98,72.18,71.95,72.11,508400.0,45.0247,45.1498,45.0059,45.106,508400.0
2012-08-24 15:50:00,72.1,72.11,71.95,71.99,849700.0,45.0998,45.106,45.0059,45.031,849700.0
2012-08-27 09:30:00,72.05,72.19,71.91,71.91,317200.0,45.0685,45.1561,44.9809,44.9809,317200.0
2012-08-27 09:40:00,71.91,72.0,71.77,71.98,368400.0,44.9809,45.0372,44.8933,45.0247,368400.0
2012-08-27 09:50:00,71.98,72.02,71.93,71.97,294900.0,45.0247,45.0497,44.9934,45.0185,294900.0
2012-08-27 10:00:00,71.97,72.03,71.91,72.02,179800.0,45.0185,45.056,44.9809,45.0497,179800.0
2012-08-27 10:10:00,72.03,72.15,71.97,72.12,277000.0,45.056,45.131,45.0185,45.1123,277000.0
2012-08-27 10:20:00,72.12,72.14,72.06,72.11,219000.0,45.1123,45.1248,45.0747,45.106,219000.0
2012-08-27 10:30:00,72.12,72.17,72.06,72.13,160900.0,45.1123,45.1436,45.0747,45.1185,160900.0
2012-08-27 10:40:00,72.14,72.15,72.07,72.14,103800.0,45.1248,45.131,45.081,45.1248,103800.0
2012-08-27 10:50:00,72.14,72.15,72.06,72.13,166000.0,45.1248,45.131,45.0747,45.1185,166000.0
2012-08-27 11:00:00,72.13,72.31,72.12,72.29,269600.0,45.1185,45.2311,45.1123,45.2186,269600.0
2012-08-27 11:10:00,72.29,72.43,72.24,72.42,233200.0,45.2186,45.3062,45.1873,45.2999,233200.0
2012-08-27 11:20:00,72.42,72.45,72.36,72.44,190200.0,45.2999,45.3187,45.2624,45.3124,190200.0
2012-08-27 11:30:00,72.45,72.5,72.4,72.44,120900.0,45.3187,45.35,45.2874,45.3124,120900.0
2012-08-27 11:40:00,72.44,72.46,72.39,72.42,106400.0,45.3124,45.325,45.2812,45.2999,106400.0
2012-08-27 11:50:00,72.41,72.42,72.34,72.36,81800.0,45.2937,45.2999,45.2499,45.2624,81800.0
2012-08-27 12:00:00,72.35,72.39,72.33,72.35,64600.0,45.2561,45.2812,45.2436,45.2561,64600.0
2012-08-27 12:10:00,72.36,72.46,72.36,72.43,68400.0,45.2624,45.325,45.2624,45.3062,68400.0
2012-08-27 12:20:00,72.43,72.45,72.38,72.4,117300.0,45.3062,45.3187,45.2749,45.2874,117300.0
2012-08-27 12:30:00,72.4,72.43,72.37,72.42,61100.0,45.2874,45.3062,45.2687,45.2999,61100.0
2012-08-27 12:40:00,72.41,72.42,72.38,72.42,48000.0,45.2937,45.2999,45.2749,45.2999,48000.0
2012-08-27 12:50:00,72.42,72.42,72.35,72.39,50400.0,45.2999,45.2999,45.2561,45.2812,50400.0
2012-08-27 13:00:00,72.38,72.39,72.33,72.33,60300.0,45.2749,45.2812,45.2436,45.2436,60300.0
2012-08-27 13:10:00,72.33,72.38,72.33,72.33,32700.0,45.2436,45.2749,45.2436,45.2436,32700.0
2012-08-27 13:20:00,72.33,72.36,72.29,72.33,118900.0,45.2436,45.2624,45.2186,45.2436,118900.0
2012-08-27 13:30:00,72.33,72.33,72.26,72.26,261500.0,45.2436,45.2436,45.1999,45.1999,261500.0
2012-08-27 13:40:00,72.26,72.26,72.16,72.17,78100.0,45.1999,45.1999,45.1373,45.1436,78100.0
2012-08-27 13:50:00,72.17,72.22,72.15,72.15,102600.0,45.1436,45.1748,45.131,45.131,102600.0
2012-08-27 14:00:00,72.15,72.21,72.15,72.16,52100.0,45.131,45.1686,45.131,45.1373,52100.0
2012-08-27 14:10:00,72.17,72.21,72.1,72.14,59200.0,45.1436,45.1686,45.0998,45.1248,59200.0
2012-08-27 14:20:00,72.16,72.2,72.15,72.17,123800.0,45.1373,45.1623,45.131,45.1436,123800.0
2012-08-27 14:30:00,72.17,72.2,72.16,72.18,51800.0,45.1436,45.1623,45.1373,45.1498,51800.0
2012-08-27 14:40:00,72.19,72.19,72.1,72.11,39100.0,45.1561,45.1561,45.0998,45.106,39100.0
2012-08-27 14:50:00,72.1,72.18,72.1,72.14,65600.0,45.0998,45.1498,45.0998,45.1248,65600.0
2012-08-27 15:00:00,72.14,72.16,72.06,72.1,90400.0,45.1248,45.1373,45.0747,45.0998,90400.0
2012-08-27 15:10:00,72.1,72.1,72.01,72.04,126600.0,45.0998,45.0998,45.0435,45.0622,126600.0
2012-08-27 15:20:00,72.04,72.04,71.98,72.02,273100.0,45.0622,45.0622,45.0247,45.0497,273100.0
2012-08-27 15:30:00,72.02,72.06,71.93,71.95,111100.0,45.0497,45.0747,44.9934,45.0059,111100.0
2012-08-27 15:40:00,71.96,72.02,71.92,71.98,183800.0,45.0122,45.0497,44.9872,45.0247,183800.0
2012-08-27 15:50:00,71.98,72.0,71.89,71.96,407500.0,45.0247,45.0372,44.9684,45.0122,407500.0
2012-08-28 09:30:00,71.86,72.03,71.78,72.03,163900.0,44.9496,45.056,44.8996,45.056,163900.0
2012-08-28 09:40:00,72.04,72.12,71.98,72.08,149300.0,45.0622,45.1123,45.0247,45.0873,149300.0
2012-08-28 09:50:00,72.09,72.17,71.83,71.87,270900.0,45.0935,45.1436,44.9309,44.9559,270900.0
2012-08-28 10:00:00,71.87,71.95,71.73,71.87,461000.0,44.9559,45.0059,44.8683,44.9559,461000.0
2012-08-28 10:10:00,71.88,71.97,71.86,71.95,433000.0,44.9622,45.0185,44.9496,45.0059,433000.0
2012-08-28 10:20:00,71.95,72.17,71.95,72.13,257100.0,45.0059,45.1436,45.0059,45.1185,257100.0
2012-08-28 10:30:00,72.14,72.25,72.04,72.12,335900.0,45.1248,45.1936,45.0622,45.1123,335900.0
2012-08-28 10:40:00,72.11,72.12,71.97,71.98,167500.0,45.106,45.1123,45.0185,45.0247,167500.0
2012-08-28 10:50:00,71.97,72.03,71.81,71.84,153800.0,45.0185,45.056,44.9184,44.9371,153800.0
2012-08-28 11:00:00,71.84,71.94,71.8,71.94,79400.0,44.9371,44.9997,44.9121,44.9997,79400.0
2012-08-28 11:10:00,71.94,71.94,71.83,71.89,138900.0,44.9997,44.9997,44.9309,44.9684,138900.0
2012-08-28 11:20:00,71.88,71.9,71.81,71.88,203800.0,44.9622,44.9747,44.9184,44.9622,203800.0
2012-08-28 11:30:00,71.88,71.93,71.84,71.88,154600.0,44.9622,44.9934,44.9371,44.9622,154600.0
2012-08-28 11:40:00,71.87,71.9,71.79,71.88,103300.0,44.9559,44.9747,44.9059,44.9622,103300.0
2012-08-28 11:50:00,71.87,71.94,71.84,71.93,77500.0,44.9559,44.9997,44.9371,44.9934,77500.0
2012-08-28 12:00:00,71.93,72.03,71.93,71.97,60700.0,44.9934,45.056,44.9934,45.0185,60700.0
2012-08-28 12:10:00,71.98,72.02,71.93,71.93,125700.0,45.0247,45.0497,44.9934,44.9934,125700.0
2012-08-28 12:20:00,71.94,71.99,71.93,71.95,69100.0,44.9997,45.031,44.9934,45.0059,69100.0
2012-08-28 12:30:00,71.95,71.95,71.9,71.95,52300.0,45.0059,45.0059,44.9747,45.0059,52300.0
2012-08-28 12:40:00,71.94,71.94,71.9,71.92,54900.0,44.9997,44.9997,44.9747,44.9872,54900.0
2012-08-28 12:50:00,71.92,71.97,71.92,71.96,32300.0,44.9872,45.0185,44.9872,45.0122,32300.0
2012-08-28 13:00:00,71.96,71.98,71.86,71.91,108800.0,45.0122,45.0247,44.9496,44.9809,108800.0
2012-08-28 13:10:00,71.91,71.95,71.89,71.93,33800.0,44.9809,45.0059,44.9684,44.9934,33800.0
2012-08-28 13:20:00,71.92,71.96,71.9,71.91,60800.0,44.9872,45.0122,44.9747,44.9809,60800.0
2012-08-28 13:30:00,71.91,71.97,71.9,71.97,56400.0,44.9809,45.0185,44.9747,45.0185,56400.0
2012-08-28 13:40:00,71.96,71.96,71.91,71.92,104700.0,45.0122,45.0122,44.9809,44.9872,104700.0
2012-08-28 13:50:00,71.92,71.92,71.87,71.88,96600.0,44.9872,44.9872,44.9559,44.9622,96600.0
2012-08-28 14:00:00,71.87,71.96,71.87,71.93,63400.0,44.9559,45.0122,44.9559,44.9934,63400.0
2012-08-28 14:10:00,71.92,72.0,71.89,72.0,81700.0,44.9872,45.0372,44.9684,45.0372,81700.0
2012-08-28 14:20:00,72.0,72.09,72.0,72.06,153100.0,45.0372,45.0935,45.0372,45.0747,153100.0
2012-08-28 14:30:00,72.07,72.13,72.07,72.09,150900.0,45.081,45.1185,45.081,45.0935,150900.0
2012-08-28 14:40:00,72.09,72.1,72.03,72.08,82500.0,45.0935,45.0998,45.056,45.0873,82500.0
2012-08-28 14:50:00,72.08,72.08,72.03,72.05,115200.0,45.0873,45.0873,45.056,45.0685,115200.0
2012-08-28 15:00:00,72.06,72.17,72.06,72.15,105600.0,45.0747,45.1436,45.0747,45.131,105600.0
2012-08-28 15:10:00,72.16,72.28,72.09,72.17,283800.0,45.1373,45.2124,45.0935,45.1436,283800.0
2012-08-28 15:20:00,72.17,72.2,72.05,72.08,173200.0,45.1436,45.1623,45.0685,45.0873,173200.0
2012-08-28 15:30:00,72.08,72.13,72.04,72.13,281300.0,45.0873,45.1185,45.0622,45.1185,281300.0
2012-08-28 15:40:00,72.13,72.15,72.09,72.09,349500.0,45.1185,45.131,45.0935,45.0935,349500.0
2012-08-28 15:50:00,72.09,72.13,72.0,72.06,476300.0,45.0935,45.1185,45.0372,45.0747,476300.0
2012-08-29 09:30:00,72.1,72.16,71.87,71.9,119200.0,45.0998,45.1373,44.9559,44.9747,119200.0
2012-08-29 09:40:00,71.91,71.92,71.7,71.72,240000.0,44.9809,44.9872,44.8496,44.8621,240000.0
2012-08-29 09:50:00,71.72,71.78,71.58,71.63,214300.0,44.8621,44.8996,44.7745,44.8058,214300.0
2012-08-29 10:00:00,71.62,71.68,71.58,71.66,297800.0,44.7995,44.8371,44.7745,44.8245,297800.0
2012-08-29 10:10:00,71.67,71.83,71.66,71.73,402100.0,44.8308,44.9309,44.8245,44.8683,402100.0
2012-08-29 10:20:00,71.75,71.86,71.75,71.83,204200.0,44.8808,44.9496,44.8808,44.9309,204200.0
2012-08-29 10:30:00,71.82,71.86,71.67,71.67,231900.0,44.9246,44.9496,44.8308,44.8308,231900.0
2012-08-29 10:40:00,71.66,71.73,71.62,71.62,84700.0,44.8245,44.8683,44.7995,44.7995,84700.0
2012-08-29 10:50:00,71.61,71.63,71.52,71.55,425300.0,44.7933,44.8058,44.737,44.7557,425300.0
2012-08-29 11:00:00,71.55,71.6,71.52,71.56,375000.0,44.7557,44.787,44.737,44.762,375000.0
2012-08-29 11:10:00,71.55,71.59,71.51,71.58,92600.0,44.7557,44.7808,44.7307,44.7745,92600.0
2012-08-29 11:20:00,71.59,71.61,71.54,71.57,81000.0,44.7808,44.7933,44.7495,44.7682,81000.0
2012-08-29 11:30:00,71.58,71.7,71.58,71.68,91300.0,44.7745,44.8496,44.7745,44.8371,91300.0
2012-08-29 11:40:00,71.68,71.76,71.66,71.67,91300.0,44.8371,44.8871,44.8245,44.8308,91300.0
2012-08-29 11:50:00,71.68,71.71,71.6,71.61,56600.0,44.8371,44.8558,44.787,44.7933,56600.0
2012-08-29 12:00:00,71.62,71.68,71.59,71.6,38800.0,44.7995,44.8371,44.7808,44.787,38800.0
2012-08-29 12:10:00,71.61,71.61,71.57,71.59,63100.0,44.7933,44.7933,44.7682,44.7808,63100.0
2012-08-29 12:20:00,71.59,71.62,71.58,71.62,125000.0,44.7808,44.7995,44.7745,44.7995,125000.0
2012-08-29 12:30:00,71.62,71.62,71.56,71.61,114100.0,44.7995,44.7995,44.762,44.7933,114100.0
2012-08-29 12:40:00,71.61,71.65,71.58,71.61,189200.0,44.7933,44.8183,44.7745,44.7933,189200.0
2012-08-29 12:50:00,71.62,71.66,71.62,71.62,176800.0,44.7995,44.8245,44.7995,44.7995,176800.0
2012-08-29 13:00:00,71.62,71.69,71.62,71.67,27300.0,44.7995,44.8433,44.7995,44.8308,27300.0
2012-08-29 13:10:00,71.67,71.77,71.67,71.75,107200.0,44.8308,44.8933,44.8308,44.8808,107200.0
2012-08-29 13:20:00,71.75,71.82,71.73,71.78,102000.0,44.8808,44.9246,44.8683,44.8996,102000.0
2012-08-29 13:30:00,71.78,71.78,71.7,71.75,58900.0,44.8996,44.8996,44.8496,44.8808,58900.0
2012-08-29 13:40:00,71.75,71.82,71.75,71.78,76300.0,44.8808,44.9246,44.8808,44.8996,76300.0
2012-08-29 13:50:00,71.79,71.82,71.71,71.74,62600.0,44.9059,44.9246,44.8558,44.8746,62600.0
2012-08-29 14:00:00,71.75,71.75,71.65,71.67,91200.0,44.8808,44.8808,44.8183,44.8308,91200.0
2012-08-29 14:10:00,71.67,71.74,71.67,71.69,109400.0,44.8308,44.8746,44.8308,44.8433,109400.0
2012-08-29 14:20:00,71.7,71.75,71.7,71.72,74700.0,44.8496,44.8808,44.8496,44.8621,74700.0
2012-08-29 14:30:00,71.73,71.73,71.68,71.72,80500.0,44.8683,44.8683,44.8371,44.8621,80500.0
2012-08-29 14:40:00,71.72,71.74,71.64,71.64,218900.0,44.8621,44.8746,44.812,44.812,218900.0
2012-08-29 14:50:00,71.64,71.67,71.62,71.64,77200.0,44.812,44.8308,44.7995,44.812,77200.0
2012-08-29 15:00:00,71.64,71.66,71.62,71.66,82000.0,44.812,44.8245,44.7995,44.8245,82000.0
2012-08-29 15:10:00,71.66,71.71,71.66,71.7,251500.0,44.8245,44.8558,44.8245,44.8496,251500.0
2012-08-29 15:20:00,71.7,71.72,71.67,71.71,159100.0,44.8496,44.8621,44.8308,44.8558,159100.0
2012-08-29 15:30:00,71.71,71.75,71.69,71.72,107300.0,44.8558,44.8808,44.8433,44.8621,107300.0
2012-08-29 15:40:00,71.72,71.76,71.63,71.63,193000.0,44.8621,44.8871,44.8058,44.8058,193000.0
2012-08-29 15:50:00,71.64,71.67,71.58,71.61,367200.0,44.812,44.8308,44.7745,44.7933,367200.0
2012-08-30 09:30:00,71.25,71.31,70.97,71.03,460200.0,44.5681,44.6056,44.3929,44.4305,460200.0
2012-08-30 09:40:00,71.03,71.16,70.98,71.11,350100.0,44.4305,44.5118,44.3992,44.4805,350100.0
2012-08-30 09:50:00,71.11,71.13,71.02,71.04,177000.0,44.4805,44.493,44.4242,44.4367,177000.0
2012-08-30 10:00:00,71.04,71.06,70.98,71.05,183000.0,44.4367,44.4492,44.3992,44.443,183000.0
2012-08-30 10:10:00,71.05,71.11,71.02,71.06,120000.0,44.443,44.4805,44.4242,44.4492,120000.0
2012-08-30 10:20:00,71.06,71.06,70.77,70.78,498700.0,44.4492,44.4492,44.2678,44.2741,498700.0
2012-08-30 10:30:00,70.79,70.83,70.72,70.73,345200.0,44.2803,44.3054,44.2366,44.2428,345200.0
2012-08-30 10:40:00,70.72,70.74,70.66,70.71,282000.0,44.2366,44.2491,44.199,44.2303,282000.0
2012-08-30 10:50:00,70.7,70.79,70.61,70.78,274600.0,44.224,44.2803,44.1678,44.2741,274600.0
2012-08-30 11:00:00,70.78,70.8,70.73,70.78,261800.0,44.2741,44.2866,44.2428,44.2741,261800.0
2012-08-30 11:10:00,70.77,70.82,70.72,70.78,178900.0,44.2678,44.2991,44.2366,44.2741,178900.0
2012-08-30 11:20:00,70.79,70.84,70.76,70.84,110800.0,44.2803,44.3116,44.2616,44.3116,110800.0
2012-08-30 11:30:00,70.84,70.84,70.72,70.78,72400.0,44.3116,44.3116,44.2366,44.2741,72400.0
2012-08-30 11:40:00,70.78,70.88,70.77,70.81,91600.0,44.2741,44.3366,44.2678,44.2929,91600.0
2012-08-30 11:50:00,70.82,70.86,70.81,70.81,86800.0,44.2991,44.3241,44.2929,44.2929,86800.0
2012-08-30 12:00:00,70.8,70.81,70.75,70.79,102500.0,44.2866,44.2929,44.2553,44.2803,102500.0
2012-08-30 12:10:00,70.79,70.81,70.77,70.8,33700.0,44.2803,44.2929,44.2678,44.2866,33700.0
2012-08-30 12:20:00,70.8,70.82,70.73,70.75,51200.0,44.2866,44.2991,44.2428,44.2553,51200.0
2012-08-30 12:30:00,70.75,70.82,70.75,70.79,67600.0,44.2553,44.2991,44.2553,44.2803,67600.0
2012-08-30 12:40:00,70.79,70.82,70.78,70.78,72800.0,44.2803,44.2991,44.2741,44.2741,72800.0
2012-08-30 12:50:00,70.79,70.82,70.78,70.82,159400.0,44.2803,44.2991,44.2741,44.2991,159400.0
2012-08-30 13:00:00,70.81,70.84,70.77,70.81,62700.0,44.2929,44.3116,44.2678,44.2929,62700.0
2012-08-30 13:10:00,70.81,70.82,70.77,70.77,37900.0,44.2929,44.2991,44.2678,44.2678,37900.0
2012-08-30 13:20:00,70.78,70.79,70.7,70.75,84400.0,44.2741,44.2803,44.224,44.2553,84400.0
2012-08-30 13:30:00,70.76,70.77,70.7,70.73,63400.0,44.2616,44.2678,44.224,44.2428,63400.0
2012-08-30 13:40:00,70.73,70.76,70.7,70.75,119900.0,44.2428,44.2616,44.224,44.2553,119900.0
2012-08-30 13:50:00,70.75,70.76,70.72,70.75,85700.0,44.2553,44.2616,44.2366,44.2553,85700.0
2012-08-30 14:00:00,70.76,70.86,70.75,70.81,144500.0,44.2616,44.3241,44.2553,44.2929,144500.0
2012-08-30 14:10:00,70.81,70.83,70.77,70.77,126500.0,44.2929,44.3054,44.2678,44.2678,126500.0
2012-08-30 14:20:00,70.78,70.81,70.77,70.77,91500.0,44.2741,44.2929,44.2678,44.2678,91500.0
2012-08-30 14:30:00,70.78,70.81,70.75,70.77,62400.0,44.2741,44.2929,44.2553,44.2678,62400.0
2012-08-30 14:40:00,70.78,70.82,70.77,70.82,102300.0,44.2741,44.2991,44.2678,44.2991,102300.0
2012-08-30 14:50:00,70.82,70.9,70.82,70.89,320700.0,44.2991,44.3492,44.2991,44.3429,320700.0
2012-08-30 15:00:00,70.9,70.95,70.89,70.89,103700.0,44.3492,44.3804,44.3429,44.3429,103700.0
2012-08-30 15:10:00,70.89,70.94,70.88,70.93,101800.0,44.3429,44.3742,44.3366,44.3679,101800.0
2012-08-30 15:20:00,70.93,71.0,70.93,70.97,175100.0,44.3679,44.4117,44.3679,44.3929,175100.0
2012-08-30 15:30:00,70.97,71.03,70.95,70.95,417300.0,44.3929,44.4305,44.3804,44.3804,417300.0
2012-08-30 15:40:00,70.95,71.05,70.84,70.88,470000.0,44.3804,44.443,44.3116,44.3366,470000.0
2012-08-30 15:50:00,70.87,70.88,70.78,70.82,705700.0,44.3304,44.3366,44.2741,44.2991,705700.0
2012-08-31 09:30:00,71.41,71.46,71.23,71.43,315500.0,44.6682,44.6994,44.5556,44.6807,315500.0
2012-08-31 09:40:00,71.43,71.45,71.31,71.37,438200.0,44.6807,44.6932,44.6056,44.6431,438200.0
2012-08-31 09:50:00,71.37,71.48,71.34,71.44,454100.0,44.6431,44.7119,44.6244,44.6869,454100.0
2012-08-31 10:00:00,71.43,71.46,70.98,71.02,623600.0,44.6807,44.6994,44.3992,44.4242,623600.0
2012-08-31 10:10:00,71.03,71.56,70.99,71.55,434900.0,44.4305,44.762,44.4054,44.7557,434900.0
2012-08-31 10:20:00,71.55,71.63,71.41,71.42,526800.0,44.7557,44.8058,44.6682,44.6744,526800.0
2012-08-31 10:30:00,71.42,71.61,71.36,71.43,378600.0,44.6744,44.7933,44.6369,44.6807,378600.0
2012-08-31 10:40:00,71.45,71.56,71.44,71.48,188300.0,44.6932,44.762,44.6869,44.7119,188300.0
2012-08-31 10:50:00,71.48,71.76,71.43,71.76,522600.0,44.7119,44.8871,44.6807,44.8871,522600.0
2012-08-31 11:00:00,71.75,71.89,71.73,71.8,1079200.0,44.8808,44.9684,44.8683,44.9121,1079200.0
2012-08-31 11:10:00,71.79,71.81,71.68,71.74,183300.0,44.9059,44.9184,44.8371,44.8746,183300.0
2012-08-31 11:20:00,71.73,71.85,71.72,71.74,398000.0,44.8683,44.9434,44.8621,44.8746,398000.0
2012-08-31 11:30:00,71.75,71.84,71.75,71.83,73000.0,44.8808,44.9371,44.8808,44.9309,73000.0
2012-08-31 11:40:00,71.83,71.84,71.71,71.71,194000.0,44.9309,44.9371,44.8558,44.8558,194000.0
2012-08-31 11:50:00,71.71,71.78,71.7,71.74,79900.0,44.8558,44.8996,44.8496,44.8746,79900.0
2012-08-31 12:00:00,71.73,71.76,71.49,71.49,198100.0,44.8683,44.8871,44.7182,44.7182,198100.0
2012-08-31 12:10:00,71.48,71.49,71.34,71.47,133400.0,44.7119,44.7182,44.6244,44.7057,133400.0
2012-08-31 12:20:00,71.46,71.48,71.4,71.43,79000.0,44.6994,44.7119,44.6619,44.6807,79000.0
2012-08-31 12:30:00,71.44,71.56,71.39,71.44,104700.0,44.6869,44.762,44.6557,44.6869,104700.0
2012-08-31 12:40:00,71.45,71.52,71.44,71.5,60500.0,44.6932,44.737,44.6869,44.7245,60500.0
2012-08-31 12:50:00,71.5,71.55,71.46,71.53,42300.0,44.7245,44.7557,44.6994,44.7432,42300.0
2012-08-31 13:00:00,71.53,71.58,71.49,71.52,56800.0,44.7432,44.7745,44.7182,44.737,56800.0
2012-08-31 13:10:00,71.52,71.52,71.33,71.34,187400.0,44.737,44.737,44.6181,44.6244,187400.0
2012-08-31 13:20:00,71.35,71.38,71.31,71.32,52300.0,44.6306,44.6494,44.6056,44.6119,52300.0
2012-08-31 13:30:00,71.32,71.35,71.3,71.32,43900.0,44.6119,44.6306,44.5994,44.6119,43900.0
2012-08-31 13:40:00,71.32,71.35,71.29,71.35,105200.0,44.6119,44.6306,44.5931,44.6306,105200.0
2012-08-31 13:50:00,71.35,71.47,71.32,71.37,48300.0,44.6306,44.7057,44.6119,44.6431,48300.0
2012-08-31 14:00:00,71.36,71.49,71.36,71.49,77200.0,44.6369,44.7182,44.6369,44.7182,77200.0
2012-08-31 14:10:00,71.49,71.64,71.45,71.64,71200.0,44.7182,44.812,44.6932,44.812,71200.0
2012-08-31 14:20:00,71.64,71.65,71.58,71.62,196400.0,44.812,44.8183,44.7745,44.7995,196400.0
2012-08-31 14:30:00,71.62,71.63,71.57,71.58,77600.0,44.7995,44.8058,44.7682,44.7745,77600.0
2012-08-31 14:40:00,71.58,71.59,71.5,71.54,159800.0,44.7745,44.7808,44.7245,44.7495,159800.0
2012-08-31 14:50:00,71.54,71.58,71.53,71.54,137000.0,44.7495,44.7745,44.7432,44.7495,137000.0
2012-08-31 15:00:00,71.55,71.55,71.38,71.38,127200.0,44.7557,44.7557,44.6494,44.6494,127200.0
2012-08-31 15:10:00,71.38,71.49,71.36,71.47,169900.0,44.6494,44.7182,44.6369,44.7057,169900.0
2012-08-31 15:20:00,71.47,71.51,71.38,71.38,165000.0,44.7057,44.7307,44.6494,44.6494,165000.0
2012-08-31 15:30:00,71.39,71.44,71.32,71.42,157200.0,44.6557,44.6869,44.6119,44.6744,157200.0
2012-08-31 15:40:00,71.42,71.45,71.33,71.45,229200.0,44.6744,44.6932,44.6181,44.6932,229200.0
2012-08-31 15:50:00,71.44,71.68,71.41,71.49,794800.0,44.6869,44.8371,44.6682,44.7182,794800.0
2012-09-04 09:30:00,71.46,71.51,71.17,71.17,338900.0,44.6994,44.7307,44.518,44.518,338900.0
2012-09-04 09:40:00,71.17,71.25,71.09,71.25,324400.0,44.518,44.5681,44.468,44.5681,324400.0
2012-09-04 09:50:00,71.26,71.26,71.11,71.13,137900.0,44.5743,44.5743,44.4805,44.493,137900.0
2012-09-04 10:00:00,71.13,71.19,70.86,70.86,437000.0,44.493,44.5306,44.3241,44.3241,437000.0
2012-09-04 10:10:00,70.86,70.9,70.76,70.86,303400.0,44.3241,44.3492,44.2616,44.3241,303400.0
2012-09-04 10:20:00,70.89,70.89,70.77,70.77,176500.0,44.3429,44.3429,44.2678,44.2678,176500.0
2012-09-04 10:30:00,70.77,70.95,70.7,70.92,242600.0,44.2678,44.3804,44.224,44.3617,242600.0
2012-09-04 10:40:00,70.91,70.93,70.78,70.82,172700.0,44.3554,44.3679,44.2741,44.2991,172700.0
2012-09-04 10:50:00,70.83,70.92,70.77,70.85,153000.0,44.3054,44.3617,44.2678,44.3179,153000.0
2012-09-04 11:00:00,70.85,70.85,70.77,70.8,123700.0,44.3179,44.3179,44.2678,44.2866,123700.0
2012-09-04 11:10:00,70.81,70.82,70.73,70.8,121800.0,44.2929,44.2991,44.2428,44.2866,121800.0
2012-09-04 11:20:00,70.8,70.84,70.75,70.77,84300.0,44.2866,44.3116,44.2553,44.2678,84300.0
2012-09-04 11:30:00,70.79,70.82,70.74,70.77,92800.0,44.2803,44.2991,44.2491,44.2678,92800.0
2012-09-04 11:40:00,70.77,70.77,70.64,70.66,58600.0,44.2678,44.2678,44.1865,44.199,58600.0
2012-09-04 11:50:00,70.66,70.66,70.57,70.63,97800.0,44.199,44.199,44.1427,44.1803,97800.0
2012-09-04 12:00:00,70.63,70.65,70.54,70.57,133500.0,44.1803,44.1928,44.124,44.1427,133500.0
2012-09-04 12:10:00,70.58,70.6,70.43,70.43,325100.0,44.149,44.1615,44.0552,44.0552,325100.0
2012-09-04 12:20:00,70.44,70.5,70.4,70.49,248400.0,44.0614,44.0989,44.0364,44.0927,248400.0
2012-09-04 12:30:00,70.5,70.54,70.46,70.53,74600.0,44.0989,44.124,44.0739,44.1177,74600.0
2012-09-04 12:40:00,70.53,70.6,70.51,70.51,71200.0,44.1177,44.1615,44.1052,44.1052,71200.0
2012-09-04 12:50:00,70.51,70.61,70.49,70.6,42700.0,44.1052,44.1678,44.0927,44.1615,42700.0
2012-09-04 13:00:00,70.6,70.63,70.58,70.62,53300.0,44.1615,44.1803,44.149,44.174,53300.0
2012-09-04 13:10:00,70.61,70.66,70.59,70.63,59400.0,44.1678,44.199,44.1552,44.1803,59400.0
2012-09-04 13:20:00,70.63,70.68,70.62,70.68,72300.0,44.1803,44.2115,44.174,44.2115,72300.0
2012-09-04 13:30:00,70.68,70.72,70.62,70.65,49300.0,44.2115,44.2366,44.174,44.1928,49300.0
2012-09-04 13:40:00,70.65,70.65,70.58,70.58,85600.0,44.1928,44.1928,44.149,44.149,85600.0
2012-09-04 13:50:00,70.59,70.61,70.55,70.59,73100.0,44.1552,44.1678,44.1302,44.1552,73100.0
2012-09-04 14:00:00,70.59,70.75,70.55,70.73,97300.0,44.1552,44.2553,44.1302,44.2428,97300.0
2012-09-04 14:10:00,70.73,70.83,70.72,70.82,143600.0,44.2428,44.3054,44.2366,44.2991,143600.0
2012-09-04 14:20:00,70.82,70.88,70.8,70.86,172100.0,44.2991,44.3366,44.2866,44.3241,172100.0
2012-09-04 14:30:00,70.86,71.16,70.86,71.08,365400.0,44.3241,44.5118,44.3241,44.4617,365400.0
2012-09-04 14:40:00,71.08,71.13,71.03,71.11,99800.0,44.4617,44.493,44.4305,44.4805,99800.0
2012-09-04 14:50:00,71.11,71.12,71.04,71.04,105400.0,44.4805,44.4868,44.4367,44.4367,105400.0
2012-09-04 15:00:00,71.05,71.14,71.03,71.14,104400.0,44.443,44.4993,44.4305,44.4993,104400.0
2012-09-04 15:10:00,71.15,71.18,71.09,71.12,81800.0,44.5055,44.5243,44.468,44.4868,81800.0
2012-09-04 15:20:00,71.13,71.19,71.09,71.19,266800.0,44.493,44.5306,44.468,44.5306,266800.0
2012-09-04 15:30:00,71.19,71.19,70.95,70.95,261900.0,44.5306,44.5306,44.3804,44.3804,261900.0
2012-09-04 15:40:00,70.94,71.02,70.89,71.02,377500.0,44.3742,44.4242,44.3429,44.4242,377500.0
2012-09-04 15:50:00,71.02,71.04,70.96,70.96,585800.0,44.4242,44.4367,44.3867,44.3867,585800.0
2012-09-05 09:30:00,70.94,71.16,70.91,70.95,379400.0,44.3742,44.5118,44.3554,44.3804,379400.0
2012-09-05 09:40:00,70.94,70.94,70.74,70.84,311400.0,44.3742,44.3742,44.2491,44.3116,311400.0
2012-09-05 09:50:00,70.82,71.14,70.81,70.95,207500.0,44.2991,44.4993,44.2929,44.3804,207500.0
2012-09-05 10:00:00,70.94,71.13,70.92,71.02,276500.0,44.3742,44.493,44.3617,44.4242,276500.0
2012-09-05 10:10:00,71.02,71.2,70.93,70.93,457800.0,44.4242,44.5368,44.3679,44.3679,457800.0
2012-09-05 10:20:00,70.94,71.02,70.86,71.02,130100.0,44.3742,44.4242,44.3241,44.4242,130100.0
2012-09-05 10:30:00,71.04,71.09,70.94,70.97,153000.0,44.4367,44.468,44.3742,44.3929,153000.0
2012-09-05 10:40:00,70.99,71.0,70.88,70.9,189600.0,44.4054,44.4117,44.3366,44.3492,189600.0
2012-09-05 10:50:00,70.9,70.92,70.78,70.81,212100.0,44.3492,44.3617,44.2741,44.2929,212100.0
2012-09-05 11:00:00,70.8,70.85,70.75,70.81,151600.0,44.2866,44.3179,44.2553,44.2929,151600.0
2012-09-05 11:10:00,70.82,70.94,70.82,70.94,373400.0,44.2991,44.3742,44.2991,44.3742,373400.0
2012-09-05 11:20:00,70.94,70.99,70.88,70.98,116100.0,44.3742,44.4054,44.3366,44.3992,116100.0
2012-09-05 11:30:00,70.98,71.05,70.97,71.01,173400.0,44.3992,44.443,44.3929,44.418,173400.0
2012-09-05 11:40:00,71.01,71.03,70.93,70.96,63000.0,44.418,44.4305,44.3679,44.3867,63000.0
2012-09-05 11:50:00,70.96,70.98,70.85,70.86,125400.0,44.3867,44.3992,44.3179,44.3241,125400.0
2012-09-05 12:00:00,70.86,70.94,70.86,70.94,44600.0,44.3241,44.3742,44.3241,44.3742,44600.0
2012-09-05 12:10:00,70.94,70.95,70.85,70.87,50200.0,44.3742,44.3804,44.3179,44.3304,50200.0
2012-09-05 12:20:00,70.87,70.92,70.85,70.91,37400.0,44.3304,44.3617,44.3179,44.3554,37400.0
2012-09-05 12:30:00,70.93,70.94,70.86,70.88,53100.0,44.3679,44.3742,44.3241,44.3366,53100.0
2012-09-05 12:40:00,70.89,70.9,70.84,70.86,61400.0,44.3429,44.3492,44.3116,44.3241,61400.0
2012-09-05 12:50:00,70.86,70.89,70.84,70.84,119800.0,44.3241,44.3429,44.3116,44.3116,119800.0
2012-09-05 13:00:00,70.84,70.88,70.82,70.84,67800.0,44.3116,44.3366,44.2991,44.3116,67800.0
2012-09-05 13:10:00,70.84,70.89,70.84,70.88,295900.0,44.3116,44.3429,44.3116,44.3366,295900.0
2012-09-05 13:20:00,70.88,70.88,70.84,70.85,104700.0,44.3366,44.3366,44.3116,44.3179,104700.0
2012-09-05 13:30:00,70.85,70.85,70.73,70.73,128200.0,44.3179,44.3179,44.2428,44.2428,128200.0
2012-09-05 13:40:00,70.74,70.75,70.62,70.64,335400.0,44.2491,44.2553,44.174,44.1865,335400.0
2012-09-05 13:50:00,70.64,70.72,70.59,70.72,117100.0,44.1865,44.2366,44.1552,44.2366,117100.0
2012-09-05 14:00:00,70.72,70.74,70.69,70.73,108800.0,44.2366,44.2491,44.2178,44.2428,108800.0
2012-09-05 14:10:00,70.73,70.74,70.66,70.68,345400.0,44.2428,44.2491,44.199,44.2115,345400.0
2012-09-05 14:20:00,70.67,70.73,70.67,70.72,74900.0,44.2053,44.2428,44.2053,44.2366,74900.0
2012-09-05 14:30:00,70.71,70.87,70.71,70.86,88100.0,44.2303,44.3304,44.2303,44.3241,88100.0
2012-09-05 14:40:00,70.86,70.87,70.78,70.82,52700.0,44.3241,44.3304,44.2741,44.2991,52700.0
2012-09-05 14:50:00,70.81,70.83,70.8,70.82,45700.0,44.2929,44.3054,44.2866,44.2991,45700.0
2012-09-05 15:00:00,70.82,70.83,70.69,70.77,127900.0,44.2991,44.3054,44.2178,44.2678,127900.0
2012-09-05 15:10:00,70.78,70.8,70.71,70.77,99700.0,44.2741,44.2866,44.2303,44.2678,99700.0
2012-09-05 15:20:00,70.77,70.85,70.76,70.82,118900.0,44.2678,44.3179,44.2616,44.2991,118900.0
2012-09-05 15:30:00,70.81,70.89,70.8,70.82,147800.0,44.2929,44.3429,44.2866,44.2991,147800.0
2012-09-05 15:40:00,70.82,70.86,70.73,70.78,218000.0,44.2991,44.3241,44.2428,44.2741,218000.0
2012-09-05 15:50:00,70.77,70.79,70.72,70.75,584900.0,44.2678,44.2803,44.2366,44.2553,584900.0
2012-09-06 09:30:00,71.27,71.8,71.25,71.78,499300.0,44.5806,44.9121,44.5681,44.8996,499300.0
2012-09-06 09:40:00,71.79,71.8,71.48,71.53,292600.0,44.9059,44.9121,44.7119,44.7432,292600.0
2012-09-06 09:50:00,71.52,71.64,71.52,71.63,443600.0,44.737,44.812,44.737,44.8058,443600.0
2012-09-06 10:00:00,71.63,71.94,71.63,71.78,585700.0,44.8058,44.9997,44.8058,44.8996,585700.0
2012-09-06 10:10:00,71.78,71.92,71.74,71.9,441000.0,44.8996,44.9872,44.8746,44.9747,441000.0
2012-09-06 10:20:00,71.9,72.0,71.87,72.0,378400.0,44.9747,45.0372,44.9559,45.0372,378400.0
2012-09-06 10:30:00,72.0,72.23,72.0,72.2,571100.0,45.0372,45.1811,45.0372,45.1623,571100.0
2012-09-06 10:40:00,72.2,72.24,72.17,72.24,323300.0,45.1623,45.1873,45.1436,45.1873,323300.0
2012-09-06 10:50:00,72.24,72.38,72.24,72.37,506700.0,45.1873,45.2749,45.1873,45.2687,506700.0
2012-09-06 11:00:00,72.36,72.4,72.29,72.32,354200.0,45.2624,45.2874,45.2186,45.2374,354200.0
2012-09-06 11:10:00,72.32,72.34,72.19,72.19,189700.0,45.2374,45.2499,45.1561,45.1561,189700.0
2012-09-06 11:20:00,72.19,72.27,72.18,72.27,119300.0,45.1561,45.2061,45.1498,45.2061,119300.0
2012-09-06 11:30:00,72.27,72.37,72.26,72.35,341700.0,45.2061,45.2687,45.1999,45.2561,341700.0
2012-09-06 11:40:00,72.36,72.44,72.31,72.37,355500.0,45.2624,45.3124,45.2311,45.2687,355500.0
2012-09-06 11:50:00,72.37,72.51,72.37,72.47,332300.0,45.2687,45.3562,45.2687,45.3312,332300.0
2012-09-06 12:00:00,72.46,72.57,72.45,72.55,310100.0,45.325,45.3938,45.3187,45.3813,310100.0
2012-09-06 12:10:00,72.55,72.63,72.54,72.58,222300.0,45.3813,45.4313,45.375,45.4,222300.0
2012-09-06 12:20:00,72.59,72.61,72.53,72.58,387900.0,45.4063,45.4188,45.3687,45.4,387900.0
2012-09-06 12:30:00,72.57,72.66,72.57,72.66,150700.0,45.3938,45.4501,45.3938,45.4501,150700.0
2012-09-06 12:40:00,72.65,72.66,72.6,72.63,386600.0,45.4438,45.4501,45.4125,45.4313,386600.0
2012-09-06 12:50:00,72.64,72.68,72.63,72.64,273300.0,45.4375,45.4626,45.4313,45.4375,273300.0
2012-09-06 13:00:00,72.64,72.64,72.51,72.52,158300.0,45.4375,45.4375,45.3562,45.3625,158300.0
2012-09-06 13:10:00,72.52,72.54,72.45,72.45,123000.0,45.3625,45.375,45.3187,45.3187,123000.0
2012-09-06 13:20:00,72.45,72.46,72.41,72.45,112100.0,45.3187,45.325,45.2937,45.3187,112100.0
2012-09-06 13:30:00,72.45,72.48,72.4,72.45,146300.0,45.3187,45.3375,45.2874,45.3187,146300.0
2012-09-06 13:40:00,72.45,72.49,72.44,72.47,209400.0,45.3187,45.3437,45.3124,45.3312,209400.0
2012-09-06 13:50:00,72.47,72.51,72.44,72.44,131700.0,45.3312,45.3562,45.3124,45.3124,131700.0
2012-09-06 14:00:00,72.45,72.47,72.3,72.3,120100.0,45.3187,45.3312,45.2249,45.2249,120100.0
2012-09-06 14:10:00,72.3,72.36,72.28,72.33,153500.0,45.2249,45.2624,45.2124,45.2436,153500.0
2012-09-06 14:20:00,72.33,72.34,72.23,72.26,231200.0,45.2436,45.2499,45.1811,45.1999,231200.0
2012-09-06 14:30:00,72.26,72.28,72.22,72.25,114400.0,45.1999,45.2124,45.1748,45.1936,114400.0
2012-09-06 14:40:00,72.26,72.33,72.23,72.33,116700.0,45.1999,45.2436,45.1811,45.2436,116700.0
2012-09-06 14:50:00,72.33,72.34,72.26,72.29,118400.0,45.2436,45.2499,45.1999,45.2186,118400.0
2012-09-06 15:00:00,72.27,72.27,72.1,72.1,318300.0,45.2061,45.2061,45.0998,45.0998,318300.0
2012-09-06 15:10:00,72.11,72.13,71.93,71.96,542100.0,45.106,45.1185,44.9934,45.0122,542100.0
2012-09-06 15:20:00,71.96,71.98,71.93,71.95,218400.0,45.0122,45.0247,44.9934,45.0059,218400.0
2012-09-06 15:30:00,71.94,72.12,71.94,72.06,502000.0,44.9997,45.1123,44.9997,45.0747,502000.0
2012-09-06 15:40:00,72.05,72.2,72.04,72.16,467900.0,45.0685,45.1623,45.0622,45.1373,467900.0
2012-09-06 15:50:00,72.17,72.21,72.13,72.18,1432500.0,45.1436,45.1686,45.1185,45.1498,1432500.0
2012-09-07 09:30:00,72.37,72.94,72.3,72.91,581700.0,45.2687,45.6252,45.2249,45.6064,581700.0
2012-09-07 09:40:00,72.9,73.04,72.84,72.92,777400.0,45.6002,45.6878,45.5627,45.6127,777400.0
2012-09-07 09:50:00,72.91,72.91,72.7,72.82,666300.0,45.6064,45.6064,45.4751,45.5501,666300.0
2012-09-07 10:00:00,72.81,73.02,72.78,73.02,329900.0,45.5439,45.6752,45.5251,45.6752,329900.0
2012-09-07 10:10:00,73.01,73.1,72.99,73.08,241700.0,45.669,45.7253,45.6565,45.7128,241700.0
2012-09-07 10:20:00,73.08,73.24,73.08,73.2,423400.0,45.7128,45.8129,45.7128,45.7878,423400.0
2012-09-07 10:30:00,73.2,73.2,73.05,73.07,481900.0,45.7878,45.7878,45.694,45.7065,481900.0
2012-09-07 10:40:00,73.06,73.14,73.05,73.05,463500.0,45.7003,45.7503,45.694,45.694,463500.0
2012-09-07 10:50:00,73.06,73.2,73.06,73.17,600200.0,45.7003,45.7878,45.7003,45.7691,600200.0
2012-09-07 11:00:00,73.17,73.18,73.1,73.13,314100.0,45.7691,45.7753,45.7253,45.7441,314100.0
2012-09-07 11:10:00,73.14,73.21,73.06,73.09,403800.0,45.7503,45.7941,45.7003,45.719,403800.0
2012-09-07 11:20:00,73.11,73.19,73.09,73.17,275100.0,45.7315,45.7816,45.719,45.7691,275100.0
2012-09-07 11:30:00,73.17,73.22,73.1,73.1,203500.0,45.7691,45.8003,45.7253,45.7253,203500.0
2012-09-07 11:40:00,73.11,73.22,73.11,73.21,190700.0,45.7315,45.8003,45.7315,45.7941,190700.0
2012-09-07 11:50:00,73.21,73.38,73.2,73.38,368300.0,45.7941,45.9004,45.7878,45.9004,368300.0
2012-09-07 12:00:00,73.37,73.4,73.33,73.39,226000.0,45.8942,45.9129,45.8692,45.9067,226000.0
2012-09-07 12:10:00,73.39,73.39,73.28,73.33,369100.0,45.9067,45.9067,45.8379,45.8692,369100.0
2012-09-07 12:20:00,73.32,73.34,73.27,73.29,250700.0,45.8629,45.8754,45.8316,45.8441,250700.0
2012-09-07 12:30:00,73.29,73.34,73.28,73.3,143700.0,45.8441,45.8754,45.8379,45.8504,143700.0
2012-09-07 12:40:00,73.3,73.39,73.28,73.38,215400.0,45.8504,45.9067,45.8379,45.9004,215400.0
2012-09-07 12:50:00,73.38,73.44,73.36,73.38,247200.0,45.9004,45.938,45.8879,45.9004,247200.0
2012-09-07 13:00:00,73.38,73.4,73.36,73.37,291800.0,45.9004,45.9129,45.8879,45.8942,291800.0
2012-09-07 13:10:00,73.37,73.37,73.29,73.34,398000.0,45.8942,45.8942,45.8441,45.8754,398000.0
2012-09-07 13:20:00,73.34,73.37,73.33,73.35,164400.0,45.8754,45.8942,45.8692,45.8817,164400.0
2012-09-07 13:30:00,73.34,73.34,73.29,73.3,93300.0,45.8754,45.8754,45.8441,45.8504,93300.0
2012-09-07 13:40:00,73.3,73.3,73.22,73.23,71400.0,45.8504,45.8504,45.8003,45.8066,71400.0
2012-09-07 13:50:00,73.24,73.29,73.23,73.23,80100.0,45.8129,45.8441,45.8066,45.8066,80100.0
2012-09-07 14:00:00,73.23,73.28,73.23,73.27,138900.0,45.8066,45.8379,45.8066,45.8316,138900.0
2012-09-07 14:10:00,73.27,73.28,73.24,73.27,148800.0,45.8316,45.8379,45.8129,45.8316,148800.0
2012-09-07 14:20:00,73.28,73.28,73.24,73.27,104000.0,45.8379,45.8379,45.8129,45.8316,104000.0
2012-09-07 14:30:00,73.27,73.31,73.26,73.3,89600.0,45.8316,45.8566,45.8254,45.8504,89600.0
2012-09-07 14:40:00,73.3,73.36,73.26,73.35,138300.0,45.8504,45.8879,45.8254,45.8817,138300.0
2012-09-07 14:50:00,73.35,73.36,73.32,73.32,91800.0,45.8817,45.8879,45.8629,45.8629,91800.0
2012-09-07 15:00:00,73.33,73.37,73.3,73.37,117900.0,45.8692,45.8942,45.8504,45.8942,117900.0
2012-09-07 15:10:00,73.36,73.37,73.29,73.3,127700.0,45.8879,45.8942,45.8441,45.8504,127700.0
2012-09-07 15:20:00,73.3,73.34,73.29,73.32,208300.0,45.8504,45.8754,45.8441,45.8629,208300.0
2012-09-07 15:30:00,73.32,73.39,73.32,73.33,358400.0,45.8629,45.9067,45.8629,45.8692,358400.0
2012-09-07 15:40:00,73.34,73.47,73.33,73.46,464000.0,45.8754,45.9567,45.8692,45.9505,464000.0
2012-09-07 15:50:00,73.46,73.47,73.43,73.45,1026200.0,45.9505,45.9567,45.9317,45.9442,1026200.0
2012-09-10 09:30:00,73.33,73.51,73.33,73.51,368400.0,45.8692,45.9817,45.8692,45.9817,368400.0
2012-09-10 09:40:00,73.5,73.7,73.46,73.62,303600.0,45.9755,46.1006,45.9505,46.0506,303600.0
2012-09-10 09:50:00,73.61,73.72,73.6,73.69,301400.0,46.0443,46.1131,46.038,46.0943,301400.0
2012-09-10 10:00:00,73.69,73.83,73.69,73.82,172600.0,46.0943,46.1819,46.0943,46.1757,172600.0
2012-09-10 10:10:00,73.82,73.82,73.73,73.77,244500.0,46.1757,46.1757,46.1194,46.1444,244500.0
2012-09-10 10:20:00,73.77,73.78,73.68,73.72,297600.0,46.1444,46.1506,46.0881,46.1131,297600.0
2012-09-10 10:30:00,73.72,73.77,73.71,73.71,85100.0,46.1131,46.1444,46.1069,46.1069,85100.0
2012-09-10 10:40:00,73.71,73.72,73.61,73.65,121500.0,46.1069,46.1131,46.0443,46.0693,121500.0
2012-09-10 10:50:00,73.64,73.7,73.58,73.63,150900.0,46.0631,46.1006,46.0255,46.0568,150900.0
2012-09-10 11:00:00,73.63,73.73,73.6,73.68,77700.0,46.0568,46.1194,46.038,46.0881,77700.0
2012-09-10 11:10:00,73.68,73.72,73.64,73.7,82100.0,46.0881,46.1131,46.0631,46.1006,82100.0
2012-09-10 11:20:00,73.7,73.7,73.61,73.63,86500.0,46.1006,46.1006,46.0443,46.0568,86500.0
2012-09-10 11:30:00,73.63,73.69,73.63,73.69,83900.0,46.0568,46.0943,46.0568,46.0943,83900.0
2012-09-10 11:40:00,73.7,73.7,73.61,73.64,71000.0,46.1006,46.1006,46.0443,46.0631,71000.0
2012-09-10 11:50:00,73.64,73.66,73.62,73.64,55400.0,46.0631,46.0756,46.0506,46.0631,55400.0
2012-09-10 12:00:00,73.65,73.68,73.58,73.58,49500.0,46.0693,46.0881,46.0255,46.0255,49500.0
2012-09-10 12:10:00,73.58,73.66,73.58,73.61,62200.0,46.0255,46.0756,46.0255,46.0443,62200.0
2012-09-10 12:20:00,73.61,73.61,73.54,73.57,80200.0,46.0443,46.0443,46.0005,46.0193,80200.0
2012-09-10 12:30:00,73.57,73.59,73.53,73.57,51400.0,46.0193,46.0318,45.9943,46.0193,51400.0
2012-09-10 12:40:00,73.58,73.62,73.56,73.6,33800.0,46.0255,46.0506,46.013,46.038,33800.0
2012-09-10 12:50:00,73.61,73.63,73.57,73.63,46500.0,46.0443,46.0568,46.0193,46.0568,46500.0
2012-09-10 13:00:00,73.62,73.65,73.62,73.65,29400.0,46.0506,46.0693,46.0506,46.0693,29400.0
2012-09-10 13:10:00,73.64,73.66,73.63,73.64,24200.0,46.0631,46.0756,46.0568,46.0631,24200.0
2012-09-10 13:20:00,73.63,73.66,73.6,73.65,42600.0,46.0568,46.0756,46.038,46.0693,42600.0
2012-09-10 13:30:00,73.65,73.67,73.58,73.58,36000.0,46.0693,46.0818,46.0255,46.0255,36000.0
2012-09-10 13:40:00,73.57,73.57,73.46,73.46,73000.0,46.0193,46.0193,45.9505,45.9505,73000.0
2012-09-10 13:50:00,73.47,73.56,73.47,73.49,54000.0,45.9567,46.013,45.9567,45.9692,54000.0
2012-09-10 14:00:00,73.5,73.56,73.49,73.53,65200.0,45.9755,46.013,45.9692,45.9943,65200.0
2012-09-10 14:10:00,73.52,73.53,73.48,73.52,54400.0,45.988,45.9943,45.963,45.988,54400.0
2012-09-10 14:20:00,73.52,73.56,73.51,73.54,50200.0,45.988,46.013,45.9817,46.0005,50200.0
2012-09-10 14:30:00,73.54,73.58,73.49,73.5,105300.0,46.0005,46.0255,45.9692,45.9755,105300.0
2012-09-10 14:40:00,73.49,73.5,73.41,73.48,264800.0,45.9692,45.9755,45.9192,45.963,264800.0
2012-09-10 14:50:00,73.48,73.49,73.42,73.44,142000.0,45.963,45.9692,45.9255,45.938,142000.0
2012-09-10 15:00:00,73.45,73.48,73.43,73.47,120300.0,45.9442,45.963,45.9317,45.9567,120300.0
2012-09-10 15:10:00,73.47,73.48,73.31,73.32,256900.0,45.9567,45.963,45.8566,45.8629,256900.0
2012-09-10 15:20:00,73.32,73.35,73.26,73.3,221400.0,45.8629,45.8817,45.8254,45.8504,221400.0
2012-09-10 15:30:00,73.3,73.31,73.24,73.26,183600.0,45.8504,45.8566,45.8129,45.8254,183600.0
2012-09-10 15:40:00,73.26,73.27,73.1,73.15,554700.0,45.8254,45.8316,45.7253,45.7566,554700.0
2012-09-10 15:50:00,73.15,73.19,73.11,73.14,432900.0,45.7566,45.7816,45.7315,45.7503,432900.0
2012-09-11 09:30:00,73.39,73.67,73.35,73.65,250100.0,45.9067,46.0818,45.8817,46.0693,250100.0
2012-09-11 09:40:00,73.65,73.72,73.5,73.66,229600.0,46.0693,46.1131,45.9755,46.0756,229600.0
2012-09-11 09:50:00,73.67,73.79,73.67,73.75,267600.0,46.0818,46.1569,46.0818,46.1319,267600.0
2012-09-11 10:00:00,73.75,73.82,73.75,73.77,56200.0,46.1319,46.1757,46.1319,46.1444,56200.0
2012-09-11 10:10:00,73.78,73.95,73.77,73.92,463200.0,46.1506,46.257,46.1444,46.2382,463200.0
2012-09-11 10:20:00,73.92,73.96,73.9,73.93,143800.0,46.2382,46.2632,46.2257,46.2445,143800.0
2012-09-11 10:30:00,73.94,73.99,73.9,73.92,132500.0,46.2507,46.282,46.2257,46.2382,132500.0
2012-09-11 10:40:00,73.92,74.01,73.91,73.96,381900.0,46.2382,46.2945,46.232,46.2632,381900.0
2012-09-11 10:50:00,73.96,74.0,73.95,73.95,182900.0,46.2632,46.2883,46.257,46.257,182900.0
2012-09-11 11:00:00,73.95,74.0,73.89,73.89,223900.0,46.257,46.2883,46.2194,46.2194,223900.0
2012-09-11 11:10:00,73.89,73.93,73.84,73.91,243800.0,46.2194,46.2445,46.1882,46.232,243800.0
2012-09-11 11:20:00,73.92,74.08,73.91,74.07,155400.0,46.2382,46.3383,46.232,46.332,155400.0
2012-09-11 11:30:00,74.07,74.11,74.07,74.08,100200.0,46.332,46.3571,46.332,46.3383,100200.0
2012-09-11 11:40:00,74.09,74.1,74.04,74.07,140400.0,46.3445,46.3508,46.3133,46.332,140400.0
2012-09-11 11:50:00,74.06,74.07,73.99,74.03,166800.0,46.3258,46.332,46.282,46.307,166800.0
2012-09-11 12:00:00,74.03,74.03,73.96,73.96,40700.0,46.307,46.307,46.2632,46.2632,40700.0
2012-09-11 12:10:00,73.97,73.98,73.87,73.92,81300.0,46.2695,46.2757,46.2069,46.2382,81300.0
2012-09-11 12:20:00,73.91,73.98,73.9,73.95,55100.0,46.232,46.2757,46.2257,46.257,55100.0
2012-09-11 12:30:00,73.95,73.97,73.94,73.95,42300.0,46.257,46.2695,46.2507,46.257,42300.0
2012-09-11 12:40:00,73.95,73.98,73.94,73.95,69400.0,46.257,46.2757,46.2507,46.257,69400.0
2012-09-11 12:50:00,73.95,73.95,73.89,73.92,66700.0,46.257,46.257,46.2194,46.2382,66700.0
2012-09-11 13:00:00,73.92,73.97,73.92,73.97,67400.0,46.2382,46.2695,46.2382,46.2695,67400.0
2012-09-11 13:10:00,73.97,74.0,73.92,74.0,48900.0,46.2695,46.2883,46.2382,46.2883,48900.0
2012-09-11 13:20:00,73.99,74.0,73.92,73.95,117500.0,46.282,46.2883,46.2382,46.257,117500.0
2012-09-11 13:30:00,73.95,73.95,73.9,73.92,103300.0,46.257,46.257,46.2257,46.2382,103300.0
2012-09-11 13:40:00,73.92,73.98,73.9,73.95,283100.0,46.2382,46.2757,46.2257,46.257,283100.0
2012-09-11 13:50:00,73.95,73.97,73.9,73.94,50200.0,46.257,46.2695,46.2257,46.2507,50200.0
2012-09-11 14:00:00,73.94,73.98,73.93,73.96,48600.0,46.2507,46.2757,46.2445,46.2632,48600.0
2012-09-11 14:10:00,73.95,74.0,73.92,73.98,56600.0,46.257,46.2883,46.2382,46.2757,56600.0
2012-09-11 14:20:00,73.98,74.03,73.97,74.0,51700.0,46.2757,46.307,46.2695,46.2883,51700.0
2012-09-11 14:30:00,74.0,74.02,73.97,74.0,51000.0,46.2883,46.3008,46.2695,46.2883,51000.0
2012-09-11 14:40:00,74.0,74.02,73.94,73.94,141300.0,46.2883,46.3008,46.2507,46.2507,141300.0
2012-09-11 14:50:00,73.94,74.01,73.94,73.96,197600.0,46.2507,46.2945,46.2507,46.2632,197600.0
2012-09-11 15:00:00,73.96,73.98,73.91,73.93,152000.0,46.2632,46.2757,46.232,46.2445,152000.0
2012-09-11 15:10:00,73.93,73.95,73.91,73.91,147300.0,46.2445,46.257,46.232,46.232,147300.0
2012-09-11 15:20:00,73.91,73.93,73.87,73.9,244300.0,46.232,46.2445,46.2069,46.2257,244300.0
2012-09-11 15:30:00,73.91,74.0,73.9,73.94,344600.0,46.232,46.2883,46.2257,46.2507,344600.0
2012-09-11 15:40:00,73.94,74.01,73.9,74.01,309500.0,46.2507,46.2945,46.2257,46.2945,309500.0
2012-09-11 15:50:00,74.0,74.05,73.93,73.93,718000.0,46.2883,46.3195,46.2445,46.2445,718000.0
2012-09-12 09:30:00,74.35,74.36,74.05,74.24,383900.0,46.5072,46.5134,46.3195,46.4384,383900.0
2012-09-12 09:40:00,74.25,74.5,74.23,74.43,235700.0,46.4446,46.601,46.4321,46.5572,235700.0
2012-09-12 09:50:00,74.44,74.48,74.4,74.48,199400.0,46.5635,46.5885,46.5385,46.5885,199400.0
2012-09-12 10:00:00,74.47,74.55,74.41,74.46,100000.0,46.5822,46.6323,46.5447,46.576,100000.0
2012-09-12 10:10:00,74.45,74.55,74.45,74.52,245800.0,46.5697,46.6323,46.5697,46.6135,245800.0
2012-09-12 10:20:00,74.52,74.54,74.41,74.44,188300.0,46.6135,46.626,46.5447,46.5635,188300.0
2012-09-12 10:30:00,74.42,74.43,74.14,74.15,836700.0,46.551,46.5572,46.3758,46.3821,836700.0
2012-09-12 10:40:00,74.16,74.21,74.07,74.21,481500.0,46.3883,46.4196,46.332,46.4196,481500.0
2012-09-12 10:50:00,74.19,74.41,74.19,74.34,214900.0,46.4071,46.5447,46.4071,46.5009,214900.0
2012-09-12 11:00:00,74.35,74.45,74.33,74.42,211800.0,46.5072,46.5697,46.4947,46.551,211800.0
2012-09-12 11:10:00,74.42,74.43,74.33,74.4,176600.0,46.551,46.5572,46.4947,46.5385,176600.0
2012-09-12 11:20:00,74.42,74.48,74.38,74.41,121700.0,46.551,46.5885,46.5259,46.5447,121700.0
2012-09-12 11:30:00,74.41,74.49,74.41,74.43,76000.0,46.5447,46.5948,46.5447,46.5572,76000.0
2012-09-12 11:40:00,74.42,74.5,74.39,74.45,204200.0,46.551,46.601,46.5322,46.5697,204200.0
2012-09-12 11:50:00,74.45,74.46,74.41,74.44,40400.0,46.5697,46.576,46.5447,46.5635,40400.0
2012-09-12 12:00:00,74.44,74.45,74.36,74.38,42200.0,46.5635,46.5697,46.5134,46.5259,42200.0
2012-09-12 12:10:00,74.37,74.39,74.34,74.38,53000.0,46.5197,46.5322,46.5009,46.5259,53000.0
2012-09-12 12:20:00,74.38,74.43,74.36,74.41,32100.0,46.5259,46.5572,46.5134,46.5447,32100.0
2012-09-12 12:30:00,74.41,74.45,74.38,74.39,111100.0,46.5447,46.5697,46.5259,46.5322,111100.0
2012-09-12 12:40:00,74.39,74.39,74.34,74.36,29200.0,46.5322,46.5322,46.5009,46.5134,29200.0
2012-09-12 12:50:00,74.36,74.4,74.34,74.38,53900.0,46.5134,46.5385,46.5009,46.5259,53900.0
2012-09-12 13:00:00,74.38,74.45,74.34,74.42,103900.0,46.5259,46.5697,46.5009,46.551,103900.0
2012-09-12 13:10:00,74.42,74.43,74.37,74.4,82100.0,46.551,46.5572,46.5197,46.5385,82100.0
2012-09-12 13:20:00,74.39,74.43,74.37,74.39,67600.0,46.5322,46.5572,46.5197,46.5322,67600.0
2012-09-12 13:30:00,74.38,74.45,74.37,74.41,58100.0,46.5259,46.5697,46.5197,46.5447,58100.0
2012-09-12 13:40:00,74.41,74.46,74.41,74.44,284600.0,46.5447,46.576,46.5447,46.5635,284600.0
2012-09-12 13:50:00,74.43,74.46,74.38,74.46,58400.0,46.5572,46.576,46.5259,46.576,58400.0
2012-09-12 14:00:00,74.45,74.48,74.44,74.45,56900.0,46.5697,46.5885,46.5635,46.5697,56900.0
2012-09-12 14:10:00,74.45,74.47,74.39,74.39,81700.0,46.5697,46.5822,46.5322,46.5322,81700.0
2012-09-12 14:20:00,74.4,74.47,74.37,74.44,83900.0,46.5385,46.5822,46.5197,46.5635,83900.0
2012-09-12 14:30:00,74.44,74.46,74.37,74.38,87200.0,46.5635,46.576,46.5197,46.5259,87200.0
2012-09-12 14:40:00,74.38,74.39,74.31,74.32,101100.0,46.5259,46.5322,46.4822,46.4884,101100.0
2012-09-12 14:50:00,74.32,74.38,74.32,74.37,86800.0,46.4884,46.5259,46.4884,46.5197,86800.0
2012-09-12 15:00:00,74.37,74.37,74.27,74.31,138700.0,46.5197,46.5197,46.4571,46.4822,138700.0
2012-09-12 15:10:00,74.3,74.3,74.24,74.24,307100.0,46.4759,46.4759,46.4384,46.4384,307100.0
2012-09-12 15:20:00,74.26,74.3,74.2,74.29,337200.0,46.4509,46.4759,46.4134,46.4697,337200.0
2012-09-12 15:30:00,74.29,74.38,74.29,74.35,407600.0,46.4697,46.5259,46.4697,46.5072,407600.0
2012-09-12 15:40:00,74.35,74.37,74.24,74.27,383600.0,46.5072,46.5197,46.4384,46.4571,383600.0
2012-09-12 15:50:00,74.27,74.34,74.25,74.33,983900.0,46.4571,46.5009,46.4446,46.4947,983900.0
2012-09-13 09:30:00,74.53,74.54,74.08,74.17,168900.0,46.6198,46.626,46.3383,46.3946,168900.0
2012-09-13 09:40:00,74.18,74.21,73.95,73.97,325700.0,46.4008,46.4196,46.257,46.2695,325700.0
2012-09-13 09:50:00,73.97,74.14,73.95,74.13,208900.0,46.2695,46.3758,46.257,46.3696,208900.0
2012-09-13 10:00:00,74.13,74.22,74.1,74.13,129100.0,46.3696,46.4259,46.3508,46.3696,129100.0
2012-09-13 10:10:00,74.13,74.21,74.12,74.17,146100.0,46.3696,46.4196,46.3633,46.3946,146100.0
2012-09-13 10:20:00,74.16,74.2,73.99,73.99,91600.0,46.3883,46.4134,46.282,46.282,91600.0
2012-09-13 10:30:00,73.98,74.04,73.96,73.98,151000.0,46.2757,46.3133,46.2632,46.2757,151000.0
2012-09-13 10:40:00,73.98,74.14,73.98,74.13,89500.0,46.2757,46.3758,46.2757,46.3696,89500.0
2012-09-13 10:50:00,74.13,74.13,74.05,74.09,92900.0,46.3696,46.3696,46.3195,46.3445,92900.0
2012-09-13 11:00:00,74.08,74.2,74.08,74.2,79200.0,46.3383,46.4134,46.3383,46.4134,79200.0
2012-09-13 11:10:00,74.19,74.26,74.16,74.25,119700.0,46.4071,46.4509,46.3883,46.4446,119700.0
2012-09-13 11:20:00,74.25,74.26,74.19,74.23,119200.0,46.4446,46.4509,46.4071,46.4321,119200.0
2012-09-13 11:30:00,74.22,74.25,74.11,74.13,178900.0,46.4259,46.4446,46.3571,46.3696,178900.0
2012-09-13 11:40:00,74.14,74.17,74.11,74.14,118100.0,46.3758,46.3946,46.3571,46.3758,118100.0
2012-09-13 11:50:00,74.14,74.16,74.06,74.07,109700.0,46.3758,46.3883,46.3258,46.332,109700.0
2012-09-13 12:00:00,74.07,74.12,74.06,74.1,65300.0,46.332,46.3633,46.3258,46.3508,65300.0
2012-09-13 12:10:00,74.09,74.11,73.96,74.06,147200.0,46.3445,46.3571,46.2632,46.3258,147200.0
2012-09-13 12:20:00,74.06,74.16,74.03,74.07,183400.0,46.3258,46.3883,46.307,46.332,183400.0
2012-09-13 12:30:00,74.07,74.63,74.0,74.41,1250800.0,46.332,46.6823,46.2883,46.5447,1250800.0
2012-09-13 12:40:00,74.41,74.75,74.38,74.67,748800.0,46.5447,46.7574,46.5259,46.7073,748800.0
2012-09-13 12:50:00,74.66,74.76,74.6,74.75,266600.0,46.7011,46.7636,46.6636,46.7574,266600.0
2012-09-13 13:00:00,74.76,74.94,74.75,74.87,525900.0,46.7636,46.8762,46.7574,46.8325,525900.0
2012-09-13 13:10:00,74.88,74.97,74.77,74.95,457200.0,46.8387,46.895,46.7699,46.8825,457200.0
2012-09-13 13:20:00,74.95,75.22,74.95,75.19,726900.0,46.8825,47.0514,46.8825,47.0326,726900.0
2012-09-13 13:30:00,75.2,75.38,75.2,75.32,631900.0,47.0389,47.1515,47.0389,47.1139,631900.0
2012-09-13 13:40:00,75.32,75.5,75.29,75.42,543700.0,47.1139,47.2265,47.0952,47.1765,543700.0
2012-09-13 13:50:00,75.42,75.45,75.23,75.25,182200.0,47.1765,47.1953,47.0576,47.0701,182200.0
2012-09-13 14:00:00,75.26,75.53,75.23,75.52,402500.0,47.0764,47.2453,47.0576,47.239,402500.0
2012-09-13 14:10:00,75.51,75.63,75.5,75.63,251300.0,47.2328,47.3078,47.2265,47.3078,251300.0
2012-09-13 14:20:00,75.63,76.01,75.63,75.9,420700.0,47.3078,47.5455,47.3078,47.4767,420700.0
2012-09-13 14:30:00,75.9,75.9,75.6,75.61,385700.0,47.4767,47.4767,47.2891,47.2953,385700.0
2012-09-13 14:40:00,75.61,75.76,75.61,75.68,202000.0,47.2953,47.3892,47.2953,47.3391,202000.0
2012-09-13 14:50:00,75.67,75.68,75.5,75.55,150400.0,47.3329,47.3391,47.2265,47.2578,150400.0
2012-09-13 15:00:00,75.55,75.64,75.47,75.58,389500.0,47.2578,47.3141,47.2078,47.2766,389500.0
2012-09-13 15:10:00,75.59,75.69,75.45,75.46,210500.0,47.2828,47.3454,47.1953,47.2015,210500.0
2012-09-13 15:20:00,75.45,75.64,75.45,75.59,248600.0,47.1953,47.3141,47.1953,47.2828,248600.0
2012-09-13 15:30:00,75.6,75.77,75.58,75.74,378800.0,47.2891,47.3954,47.2766,47.3767,378800.0
2012-09-13 15:40:00,75.74,75.83,75.66,75.72,584600.0,47.3767,47.4329,47.3266,47.3641,584600.0
2012-09-13 15:50:00,75.72,75.73,75.5,75.63,1814000.0,47.3641,47.3704,47.2265,47.3078,1814000.0
2012-09-14 09:30:00,76.1,76.84,76.02,76.83,1147400.0,47.6018,48.0647,47.5518,48.0585,1147400.0
2012-09-14 09:40:00,76.83,77.02,76.82,76.94,843300.0,48.0585,48.1773,48.0522,48.1273,843300.0
2012-09-14 09:50:00,76.94,77.14,76.94,77.06,548700.0,48.1273,48.2524,48.1273,48.2023,548700.0
2012-09-14 10:00:00,77.07,77.13,77.04,77.08,448100.0,48.2086,48.2461,48.1898,48.2148,448100.0
2012-09-14 10:10:00,77.07,77.29,77.06,77.28,453400.0,48.2086,48.3462,48.2023,48.3399,453400.0
2012-09-14 10:20:00,77.28,77.35,77.25,77.28,441100.0,48.3399,48.3837,48.3212,48.3399,441100.0
2012-09-14 10:30:00,77.29,77.29,77.12,77.16,303000.0,48.3462,48.3462,48.2399,48.2649,303000.0
2012-09-14 10:40:00,77.15,77.19,77.0,77.03,380300.0,48.2586,48.2837,48.1648,48.1836,380300.0
2012-09-14 10:50:00,77.03,77.05,76.92,77.03,647900.0,48.1836,48.1961,48.1148,48.1836,647900.0
2012-09-14 11:00:00,77.04,77.14,76.99,77.02,280100.0,48.1898,48.2524,48.1585,48.1773,280100.0
2012-09-14 11:10:00,77.02,77.08,76.9,76.91,600000.0,48.1773,48.2148,48.1023,48.1085,600000.0
2012-09-14 11:20:00,76.92,77.04,76.9,77.0,193100.0,48.1148,48.1898,48.1023,48.1648,193100.0
2012-09-14 11:30:00,77.0,77.0,76.87,76.87,419200.0,48.1648,48.1648,48.0835,48.0835,419200.0
2012-09-14 11:40:00,76.88,76.93,76.8,76.8,286200.0,48.0897,48.121,48.0397,48.0397,286200.0
2012-09-14 11:50:00,76.81,76.84,76.65,76.67,338100.0,48.046,48.0647,47.9459,47.9584,338100.0
2012-09-14 12:00:00,76.66,76.84,76.66,76.84,167600.0,47.9521,48.0647,47.9521,48.0647,167600.0
2012-09-14 12:10:00,76.84,76.94,76.8,76.91,99200.0,48.0647,48.1273,48.0397,48.1085,99200.0
2012-09-14 12:20:00,76.92,76.97,76.89,76.9,139500.0,48.1148,48.146,48.096,48.1023,139500.0
2012-09-14 12:30:00,76.91,76.93,76.84,76.86,109500.0,48.1085,48.121,48.0647,48.0772,109500.0
2012-09-14 12:40:00,76.86,76.9,76.79,76.85,182800.0,48.0772,48.1023,48.0334,48.071,182800.0
2012-09-14 12:50:00,76.86,76.9,76.78,76.79,153100.0,48.0772,48.1023,48.0272,48.0334,153100.0
2012-09-14 13:00:00,76.78,76.8,76.72,76.73,172500.0,48.0272,48.0397,47.9897,47.9959,172500.0
2012-09-14 13:10:00,76.74,76.75,76.65,76.66,126300.0,48.0022,48.0084,47.9459,47.9521,126300.0
2012-09-14 13:20:00,76.66,76.67,76.5,76.53,159600.0,47.9521,47.9584,47.852,47.8708,159600.0
2012-09-14 13:30:00,76.53,76.64,76.48,76.52,162800.0,47.8708,47.9396,47.8395,47.8646,162800.0
2012-09-14 13:40:00,76.52,76.58,76.5,76.56,245100.0,47.8646,47.9021,47.852,47.8896,245100.0
2012-09-14 13:50:00,76.56,76.67,76.56,76.65,148300.0,47.8896,47.9584,47.8896,47.9459,148300.0
2012-09-14 14:00:00,76.66,76.7,76.58,76.59,157700.0,47.9521,47.9771,47.9021,47.9083,157700.0
2012-09-14 14:10:00,76.59,76.62,76.44,76.48,95900.0,47.9083,47.9271,47.8145,47.8395,95900.0
2012-09-14 14:20:00,76.48,76.59,76.47,76.53,155800.0,47.8395,47.9083,47.8333,47.8708,155800.0
2012-09-14 14:30:00,76.53,76.59,76.49,76.55,293800.0,47.8708,47.9083,47.8458,47.8833,293800.0
2012-09-14 14:40:00,76.55,76.67,76.53,76.64,113700.0,47.8833,47.9584,47.8708,47.9396,113700.0
2012-09-14 14:50:00,76.65,76.73,76.54,76.65,207300.0,47.9459,47.9959,47.8771,47.9459,207300.0
2012-09-14 15:00:00,76.66,76.67,76.58,76.59,206400.0,47.9521,47.9584,47.9021,47.9083,206400.0
2012-09-14 15:10:00,76.61,76.64,76.5,76.53,219700.0,47.9209,47.9396,47.852,47.8708,219700.0
2012-09-14 15:20:00,76.53,76.55,76.34,76.51,433000.0,47.8708,47.8833,47.752,47.8583,433000.0
2012-09-14 15:30:00,76.5,76.61,76.36,76.54,378700.0,47.852,47.9209,47.7645,47.8771,378700.0
2012-09-14 15:40:00,76.54,76.6,76.38,76.41,414600.0,47.8771,47.9146,47.777,47.7957,414600.0
2012-09-14 15:50:00,76.4,76.64,76.4,76.63,1198800.0,47.7895,47.9396,47.7895,47.9334,1198800.0
2012-09-17 09:30:00,76.25,76.62,76.23,76.59,469300.0,47.6957,47.9271,47.6832,47.9083,469300.0
2012-09-17 09:40:00,76.58,76.7,76.4,76.41,234700.0,47.9021,47.9771,47.7895,47.7957,234700.0
2012-09-17 09:50:00,76.41,76.53,76.35,76.53,240400.0,47.7957,47.8708,47.7582,47.8708,240400.0
2012-09-17 10:00:00,76.53,76.54,76.32,76.33,305800.0,47.8708,47.8771,47.7395,47.7457,305800.0
2012-09-17 10:10:00,76.32,76.48,76.3,76.46,226100.0,47.7395,47.8395,47.7269,47.827,226100.0
2012-09-17 10:20:00,76.46,76.68,76.42,76.67,132100.0,47.827,47.9646,47.802,47.9584,132100.0
2012-09-17 10:30:00,76.68,76.78,76.56,76.58,273300.0,47.9646,48.0272,47.8896,47.9021,273300.0
2012-09-17 10:40:00,76.57,76.76,76.55,76.76,109100.0,47.8958,48.0147,47.8833,48.0147,109100.0
2012-09-17 10:50:00,76.76,76.79,76.62,76.72,154100.0,48.0147,48.0334,47.9271,47.9897,154100.0
2012-09-17 11:00:00,76.72,76.81,76.68,76.71,166800.0,47.9897,48.046,47.9646,47.9834,166800.0
2012-09-17 11:10:00,76.71,76.77,76.64,76.73,244600.0,47.9834,48.0209,47.9396,47.9959,244600.0
2012-09-17 11:20:00,76.73,76.75,76.65,76.66,76600.0,47.9959,48.0084,47.9459,47.9521,76600.0
2012-09-17 11:30:00,76.66,76.7,76.62,76.62,96400.0,47.9521,47.9771,47.9271,47.9271,96400.0
2012-09-17 11:40:00,76.63,76.69,76.61,76.64,94600.0,47.9334,47.9709,47.9209,47.9396,94600.0
2012-09-17 11:50:00,76.65,76.68,76.56,76.63,86700.0,47.9459,47.9646,47.8896,47.9334,86700.0
2012-09-17 12:00:00,76.62,76.68,76.6,76.65,90300.0,47.9271,47.9646,47.9146,47.9459,90300.0
2012-09-17 12:10:00,76.65,76.66,76.62,76.63,57200.0,47.9459,47.9521,47.9271,47.9334,57200.0
2012-09-17 12:20:00,76.63,76.72,76.63,76.71,113600.0,47.9334,47.9897,47.9334,47.9834,113600.0
2012-09-17 12:30:00,76.72,76.73,76.64,76.67,138800.0,47.9897,47.9959,47.9396,47.9584,138800.0
2012-09-17 12:40:00,76.66,76.66,76.62,76.64,71800.0,47.9521,47.9521,47.9271,47.9396,71800.0
2012-09-17 12:50:00,76.63,76.64,76.58,76.58,82000.0,47.9334,47.9396,47.9021,47.9021,82000.0
2012-09-17 13:00:00,76.57,76.59,76.53,76.54,69100.0,47.8958,47.9083,47.8708,47.8771,69100.0
2012-09-17 13:10:00,76.53,76.58,76.44,76.45,214500.0,47.8708,47.9021,47.8145,47.8208,214500.0
2012-09-17 13:20:00,76.45,76.46,76.4,76.4,82400.0,47.8208,47.827,47.7895,47.7895,82400.0
2012-09-17 13:30:00,76.4,76.42,76.37,76.4,79800.0,47.7895,47.802,47.7707,47.7895,79800.0
2012-09-17 13:40:00,76.4,76.41,76.31,76.33,236500.0,47.7895,47.7957,47.7332,47.7457,236500.0
2012-09-17 13:50:00,76.33,76.33,76.15,76.17,648300.0,47.7457,47.7457,47.6331,47.6456,648300.0
2012-09-17 14:00:00,76.17,76.17,75.92,75.95,823000.0,47.6456,47.6456,47.4892,47.508,823000.0
2012-09-17 14:10:00,75.94,76.07,75.9,76.06,355000.0,47.5018,47.5831,47.4767,47.5768,355000.0
2012-09-17 14:20:00,76.07,76.14,76.02,76.05,353600.0,47.5831,47.6269,47.5518,47.5706,353600.0
2012-09-17 14:30:00,76.05,76.08,75.9,75.97,183900.0,47.5706,47.5893,47.4767,47.5205,183900.0
2012-09-17 14:40:00,75.96,76.07,75.88,76.06,207500.0,47.5143,47.5831,47.4642,47.5768,207500.0
2012-09-17 14:50:00,76.06,76.07,75.94,75.97,171500.0,47.5768,47.5831,47.5018,47.5205,171500.0
2012-09-17 15:00:00,75.97,76.0,75.92,75.98,109200.0,47.5205,47.5393,47.4892,47.5268,109200.0
2012-09-17 15:10:00,75.97,76.01,75.85,75.87,221900.0,47.5205,47.5455,47.4455,47.458,221900.0
2012-09-17 15:20:00,75.87,75.94,75.77,75.78,232000.0,47.458,47.5018,47.3954,47.4017,232000.0
2012-09-17 15:30:00,75.79,75.86,75.74,75.86,329300.0,47.4079,47.4517,47.3767,47.4517,329300.0
2012-09-17 15:40:00,75.86,75.95,75.82,75.91,494400.0,47.4517,47.508,47.4267,47.483,494400.0
2012-09-17 15:50:00,75.91,76.0,75.87,75.97,1335000.0,47.483,47.5393,47.458,47.5205,1335000.0
2012-09-18 09:30:00,75.74,75.77,75.24,75.36,291800.0,47.3767,47.3954,47.0639,47.139,291800.0
2012-09-18 09:40:00,75.35,75.75,75.34,75.57,320400.0,47.1327,47.3829,47.1264,47.2703,320400.0
2012-09-18 09:50:00,75.55,75.7,75.55,75.65,85800.0,47.2578,47.3516,47.2578,47.3204,85800.0
2012-09-18 10:00:00,75.65,75.75,75.54,75.56,319600.0,47.3204,47.3829,47.2515,47.2641,319600.0
2012-09-18 10:10:00,75.56,75.66,75.46,75.59,422400.0,47.2641,47.3266,47.2015,47.2828,422400.0
2012-09-18 10:20:00,75.58,75.65,75.47,75.58,136000.0,47.2766,47.3204,47.2078,47.2766,136000.0
2012-09-18 10:30:00,75.58,75.68,75.55,75.66,136000.0,47.2766,47.3391,47.2578,47.3266,136000.0
2012-09-18 10:40:00,75.66,75.75,75.58,75.58,254900.0,47.3266,47.3829,47.2766,47.2766,254900.0
2012-09-18 10:50:00,75.58,75.67,75.49,75.66,206500.0,47.2766,47.3329,47.2203,47.3266,206500.0
2012-09-18 11:00:00,75.66,75.7,75.57,75.65,216300.0,47.3266,47.3516,47.2703,47.3204,216300.0
2012-09-18 11:10:00,75.65,75.74,75.61,75.69,322600.0,47.3204,47.3767,47.2953,47.3454,322600.0
2012-09-18 11:20:00,75.69,75.7,75.61,75.64,123600.0,47.3454,47.3516,47.2953,47.3141,123600.0
2012-09-18 11:30:00,75.64,75.64,75.45,75.45,274900.0,47.3141,47.3141,47.1953,47.1953,274900.0
2012-09-18 11:40:00,75.44,75.45,75.35,75.43,95900.0,47.189,47.1953,47.1327,47.1827,95900.0
2012-09-18 11:50:00,75.42,75.49,75.34,75.37,165000.0,47.1765,47.2203,47.1264,47.1452,165000.0
2012-09-18 12:00:00,75.38,75.44,75.34,75.37,115300.0,47.1515,47.189,47.1264,47.1452,115300.0
2012-09-18 12:10:00,75.37,75.37,75.24,75.25,304000.0,47.1452,47.1452,47.0639,47.0701,304000.0
2012-09-18 12:20:00,75.25,75.28,75.17,75.19,121500.0,47.0701,47.0889,47.0201,47.0326,121500.0
2012-09-18 12:30:00,75.19,75.24,75.17,75.22,87700.0,47.0326,47.0639,47.0201,47.0514,87700.0
2012-09-18 12:40:00,75.23,75.28,75.23,75.28,69800.0,47.0576,47.0889,47.0576,47.0889,69800.0
2012-09-18 12:50:00,75.28,75.39,75.27,75.28,150600.0,47.0889,47.1577,47.0827,47.0889,150600.0
2012-09-18 13:00:00,75.28,75.29,75.12,75.16,138600.0,47.0889,47.0952,46.9888,47.0139,138600.0
2012-09-18 13:10:00,75.16,75.31,75.16,75.27,130700.0,47.0139,47.1077,47.0139,47.0827,130700.0
2012-09-18 13:20:00,75.26,75.28,75.19,75.2,98500.0,47.0764,47.0889,47.0326,47.0389,98500.0
2012-09-18 13:30:00,75.21,75.21,75.1,75.12,183400.0,47.0451,47.0451,46.9763,46.9888,183400.0
2012-09-18 13:40:00,75.12,75.12,75.03,75.04,167600.0,46.9888,46.9888,46.9325,46.9388,167600.0
2012-09-18 13:50:00,75.03,75.06,74.86,74.9,360500.0,46.9325,46.9513,46.8262,46.8512,360500.0
2012-09-18 14:00:00,74.9,75.02,74.9,75.0,239000.0,46.8512,46.9263,46.8512,46.9138,239000.0
2012-09-18 14:10:00,75.0,75.11,74.95,75.09,242800.0,46.9138,46.9826,46.8825,46.9701,242800.0
2012-09-18 14:20:00,75.09,75.14,75.05,75.1,137000.0,46.9701,47.0013,46.945,46.9763,137000.0
2012-09-18 14:30:00,75.09,75.12,74.99,74.99,88100.0,46.9701,46.9888,46.9075,46.9075,88100.0
2012-09-18 14:40:00,74.99,75.1,74.99,75.09,145800.0,46.9075,46.9763,46.9075,46.9701,145800.0
2012-09-18 14:50:00,75.09,75.12,75.03,75.1,129200.0,46.9701,46.9888,46.9325,46.9763,129200.0
2012-09-18 15:00:00,75.1,75.28,75.07,75.23,125700.0,46.9763,47.0889,46.9576,47.0576,125700.0
2012-09-18 15:10:00,75.23,75.26,75.16,75.16,80200.0,47.0576,47.0764,47.0139,47.0139,80200.0
2012-09-18 15:20:00,75.16,75.2,75.09,75.16,114700.0,47.0139,47.0389,46.9701,47.0139,114700.0
2012-09-18 15:30:00,75.17,75.29,75.15,75.24,256500.0,47.0201,47.0952,47.0076,47.0639,256500.0
2012-09-18 15:40:00,75.24,75.53,75.15,75.25,623300.0,47.0639,47.2453,47.0076,47.0701,623300.0
2012-09-18 15:50:00,75.24,75.39,75.24,75.39,979700.0,47.0639,47.1577,47.0639,47.1577,979700.0
2012-09-19 09:30:00,75.38,75.45,75.0,75.01,527400.0,47.1515,47.1953,46.9138,46.92,527400.0
2012-09-19 09:40:00,75.02,75.12,74.93,74.99,335700.0,46.9263,46.9888,46.87,46.9075,335700.0
2012-09-19 09:50:00,74.98,75.0,74.71,74.83,225500.0,46.9013,46.9138,46.7324,46.8074,225500.0
2012-09-19 10:00:00,74.84,75.12,74.83,75.05,637500.0,46.8137,46.9888,46.8074,46.945,637500.0
2012-09-19 10:10:00,75.04,75.14,75.02,75.04,255900.0,46.9388,47.0013,46.9263,46.9388,255900.0
2012-09-19 10:20:00,75.05,75.05,74.87,74.87,146800.0,46.945,46.945,46.8325,46.8325,146800.0
2012-09-19 10:30:00,74.85,75.02,74.7,75.0,461700.0,46.8199,46.9263,46.7261,46.9138,461700.0
2012-09-19 10:40:00,75.01,75.08,74.94,75.01,319000.0,46.92,46.9638,46.8762,46.92,319000.0
2012-09-19 10:50:00,75.01,75.03,74.91,74.95,215500.0,46.92,46.9325,46.8575,46.8825,215500.0
2012-09-19 11:00:00,74.95,74.99,74.88,74.92,238800.0,46.8825,46.9075,46.8387,46.8637,238800.0
2012-09-19 11:10:00,74.92,75.08,74.91,75.08,189800.0,46.8637,46.9638,46.8575,46.9638,189800.0
2012-09-19 11:20:00,75.07,75.19,75.06,75.14,283600.0,46.9576,47.0326,46.9513,47.0013,283600.0
2012-09-19 11:30:00,75.14,75.15,75.03,75.03,140200.0,47.0013,47.0076,46.9325,46.9325,140200.0
2012-09-19 11:40:00,75.02,75.13,75.01,75.03,192800.0,46.9263,46.9951,46.92,46.9325,192800.0
2012-09-19 11:50:00,75.04,75.07,75.0,75.02,178400.0,46.9388,46.9576,46.9138,46.9263,178400.0
2012-09-19 12:00:00,75.01,75.04,74.94,74.99,212400.0,46.92,46.9388,46.8762,46.9075,212400.0
2012-09-19 12:10:00,74.99,75.02,74.95,75.01,172300.0,46.9075,46.9263,46.8825,46.92,172300.0
2012-09-19 12:20:00,75.01,75.14,75.01,75.13,151200.0,46.92,47.0013,46.92,46.9951,151200.0
2012-09-19 12:30:00,75.13,75.15,75.1,75.14,128700.0,46.9951,47.0076,46.9763,47.0013,128700.0
2012-09-19 12:40:00,75.13,75.13,75.0,75.01,160300.0,46.9951,46.9951,46.9138,46.92,160300.0
2012-09-19 12:50:00,75.0,75.03,74.96,74.99,139700.0,46.9138,46.9325,46.8887,46.9075,139700.0
2012-09-19 13:00:00,74.98,75.02,74.85,74.85,205100.0,46.9013,46.9263,46.8199,46.8199,205100.0
2012-09-19 13:10:00,74.86,74.86,74.78,74.8,135700.0,46.8262,46.8262,46.7762,46.7887,135700.0
2012-09-19 13:20:00,74.8,74.81,74.68,74.69,194900.0,46.7887,46.7949,46.7136,46.7199,194900.0
2012-09-19 13:30:00,74.69,74.76,74.65,74.67,141100.0,46.7199,46.7636,46.6948,46.7073,141100.0
2012-09-19 13:40:00,74.66,74.72,74.65,74.71,125300.0,46.7011,46.7386,46.6948,46.7324,125300.0
2012-09-19 13:50:00,74.71,74.79,74.68,74.75,509500.0,46.7324,46.7824,46.7136,46.7574,509500.0
2012-09-19 14:00:00,74.74,74.8,74.74,74.8,94900.0,46.7511,46.7887,46.7511,46.7887,94900.0
2012-09-19 14:10:00,74.79,74.8,74.72,74.76,286700.0,46.7824,46.7887,46.7386,46.7636,286700.0
2012-09-19 14:20:00,74.77,74.83,74.73,74.78,155800.0,46.7699,46.8074,46.7449,46.7762,155800.0
2012-09-19 14:30:00,74.79,74.82,74.77,74.81,108000.0,46.7824,46.8012,46.7699,46.7949,108000.0
2012-09-19 14:40:00,74.8,74.91,74.77,74.91,155900.0,46.7887,46.8575,46.7699,46.8575,155900.0
2012-09-19 14:50:00,74.92,74.92,74.88,74.91,361800.0,46.8637,46.8637,46.8387,46.8575,361800.0
2012-09-19 15:00:00,74.91,74.91,74.81,74.84,604800.0,46.8575,46.8575,46.7949,46.8137,604800.0
2012-09-19 15:10:00,74.83,74.9,74.82,74.84,167100.0,46.8074,46.8512,46.8012,46.8137,167100.0
2012-09-19 15:20:00,74.84,74.86,74.77,74.77,249400.0,46.8137,46.8262,46.7699,46.7699,249400.0
2012-09-19 15:30:00,74.76,74.81,74.73,74.8,230400.0,46.7636,46.7949,46.7449,46.7887,230400.0
2012-09-19 15:40:00,74.81,74.86,74.77,74.85,395700.0,46.7949,46.8262,46.7699,46.8199,395700.0
2012-09-19 15:50:00,74.86,74.87,74.7,74.71,1187300.0,46.8262,46.8325,46.7261,46.7324,1187300.0
2012-09-20 09:30:00,74.07,74.26,74.06,74.18,701000.0,46.332,46.4509,46.3258,46.4008,701000.0
2012-09-20 09:40:00,74.17,74.23,73.97,73.97,343800.0,46.3946,46.4321,46.2695,46.2695,343800.0
2012-09-20 09:50:00,73.97,73.98,73.78,73.84,636200.0,46.2695,46.2757,46.1506,46.1882,636200.0
2012-09-20 10:00:00,73.85,74.13,73.83,74.12,809200.0,46.1944,46.3696,46.1819,46.3633,809200.0
2012-09-20 10:10:00,74.12,74.38,74.12,74.25,337000.0,46.3633,46.5259,46.3633,46.4446,337000.0
2012-09-20 10:20:00,74.25,74.31,74.17,74.3,343100.0,46.4446,46.4822,46.3946,46.4759,343100.0
2012-09-20 10:30:00,74.31,74.55,74.25,74.54,492600.0,46.4822,46.6323,46.4446,46.626,492600.0
2012-09-20 10:40:00,74.54,74.57,74.48,74.5,413200.0,46.626,46.6448,46.5885,46.601,413200.0
2012-09-20 10:50:00,74.49,74.5,74.39,74.49,171400.0,46.5948,46.601,46.5322,46.5948,171400.0
2012-09-20 11:00:00,74.48,74.59,74.38,74.43,321000.0,46.5885,46.6573,46.5259,46.5572,321000.0
2012-09-20 11:10:00,74.43,74.48,74.37,74.46,311900.0,46.5572,46.5885,46.5197,46.576,311900.0
2012-09-20 11:20:00,74.47,74.6,74.44,74.54,159900.0,46.5822,46.6636,46.5635,46.626,159900.0
2012-09-20 11:30:00,74.54,74.72,74.53,74.69,131100.0,46.626,46.7386,46.6198,46.7199,131100.0
2012-09-20 11:40:00,74.7,74.79,74.69,74.75,268600.0,46.7261,46.7824,46.7199,46.7574,268600.0
2012-09-20 11:50:00,74.75,74.87,74.74,74.85,131800.0,46.7574,46.8325,46.7511,46.8199,131800.0
2012-09-20 12:00:00,74.86,74.9,74.82,74.88,276500.0,46.8262,46.8512,46.8012,46.8387,276500.0
2012-09-20 12:10:00,74.88,74.92,74.85,74.88,190000.0,46.8387,46.8637,46.8199,46.8387,190000.0
2012-09-20 12:20:00,74.88,74.9,74.68,74.71,153200.0,46.8387,46.8512,46.7136,46.7324,153200.0
2012-09-20 12:30:00,74.72,74.75,74.69,74.73,82800.0,46.7386,46.7574,46.7199,46.7449,82800.0
2012-09-20 12:40:00,74.73,74.86,74.65,74.65,123700.0,46.7449,46.8262,46.6948,46.6948,123700.0
2012-09-20 12:50:00,74.66,74.76,74.62,74.67,135400.0,46.7011,46.7636,46.6761,46.7073,135400.0
2012-09-20 13:00:00,74.67,74.69,74.59,74.62,215900.0,46.7073,46.7199,46.6573,46.6761,215900.0
2012-09-20 13:10:00,74.62,74.69,74.61,74.65,98200.0,46.6761,46.7199,46.6698,46.6948,98200.0
2012-09-20 13:20:00,74.64,74.74,74.61,74.73,57000.0,46.6886,46.7511,46.6698,46.7449,57000.0
2012-09-20 13:30:00,74.75,74.83,74.72,74.79,173700.0,46.7574,46.8074,46.7386,46.7824,173700.0
2012-09-20 13:40:00,74.8,74.81,74.72,74.76,124700.0,46.7887,46.7949,46.7386,46.7636,124700.0
2012-09-20 13:50:00,74.76,74.78,74.72,74.77,117000.0,46.7636,46.7762,46.7386,46.7699,117000.0
2012-09-20 14:00:00,74.76,74.77,74.7,74.76,126700.0,46.7636,46.7699,46.7261,46.7636,126700.0
2012-09-20 14:10:00,74.76,74.83,74.73,74.73,143000.0,46.7636,46.8074,46.7449,46.7449,143000.0
2012-09-20 14:20:00,74.72,74.9,74.69,74.86,146000.0,46.7386,46.8512,46.7199,46.8262,146000.0
2012-09-20 14:30:00,74.86,74.92,74.8,74.84,153100.0,46.8262,46.8637,46.7887,46.8137,153100.0
2012-09-20 14:40:00,74.84,74.89,74.81,74.85,240500.0,46.8137,46.845,46.7949,46.8199,240500.0
2012-09-20 14:50:00,74.85,74.9,74.82,74.87,117600.0,46.8199,46.8512,46.8012,46.8325,117600.0
2012-09-20 15:00:00,74.88,74.95,74.85,74.92,136300.0,46.8387,46.8825,46.8199,46.8637,136300.0
2012-09-20 15:10:00,74.92,74.97,74.88,74.96,127200.0,46.8637,46.895,46.8387,46.8887,127200.0
2012-09-20 15:20:00,74.96,75.08,74.95,75.02,365700.0,46.8887,46.9638,46.8825,46.9263,365700.0
2012-09-20 15:30:00,75.01,75.02,74.89,74.89,482900.0,46.92,46.9263,46.845,46.845,482900.0
2012-09-20 15:40:00,74.88,74.9,74.78,74.78,290700.0,46.8387,46.8512,46.7762,46.7762,290700.0
2012-09-20 15:50:00,74.79,74.95,74.78,74.93,892500.0,46.7824,46.8825,46.7762,46.87,892500.0
2012-09-21 09:30:00,75.25,75.27,75.02,75.19,491100.0,47.2805,47.2931,47.136,47.2428,491100.0
2012-09-21 09:40:00,75.2,75.21,75.0,75.07,387200.0,47.2491,47.2554,47.1234,47.1674,387200.0
2012-09-21 09:50:00,75.07,75.15,75.01,75.07,324400.0,47.1674,47.2177,47.1297,47.1674,324400.0
2012-09-21 10:00:00,75.06,75.09,74.88,74.96,339400.0,47.1611,47.18,47.048,47.0983,339400.0
2012-09-21 10:10:00,74.96,74.97,74.79,74.8,201000.0,47.0983,47.1046,46.9915,46.9977,201000.0
2012-09-21 10:20:00,74.81,74.9,74.79,74.9,72600.0,47.004,47.0606,46.9915,47.0606,72600.0
2012-09-21 10:30:00,74.89,74.99,74.88,74.92,160100.0,47.0543,47.1171,47.048,47.0731,160100.0
2012-09-21 10:40:00,74.92,74.92,74.83,74.85,104700.0,47.0731,47.0731,47.0166,47.0292,104700.0
2012-09-21 10:50:00,74.85,74.86,74.65,74.68,408100.0,47.0292,47.0354,46.9035,46.9223,408100.0
2012-09-21 11:00:00,74.67,74.73,74.64,74.64,228600.0,46.9161,46.9538,46.8972,46.8972,228600.0
2012-09-21 11:10:00,74.64,74.67,74.61,74.64,96700.0,46.8972,46.9161,46.8784,46.8972,96700.0
2012-09-21 11:20:00,74.64,74.7,74.59,74.67,142300.0,46.8972,46.9349,46.8658,46.9161,142300.0
2012-09-21 11:30:00,74.67,74.71,74.66,74.7,75900.0,46.9161,46.9412,46.9098,46.9349,75900.0
2012-09-21 11:40:00,74.7,74.88,74.69,74.83,133700.0,46.9349,47.048,46.9286,47.0166,133700.0
2012-09-21 11:50:00,74.83,74.83,74.73,74.79,77900.0,47.0166,47.0166,46.9538,46.9915,77900.0
2012-09-21 12:00:00,74.79,74.83,74.71,74.72,90100.0,46.9915,47.0166,46.9412,46.9475,90100.0
2012-09-21 12:10:00,74.72,74.78,74.72,74.78,67300.0,46.9475,46.9852,46.9475,46.9852,67300.0
2012-09-21 12:20:00,74.78,74.78,74.71,74.75,70900.0,46.9852,46.9852,46.9412,46.9663,70900.0
2012-09-21 12:30:00,74.74,74.8,74.74,74.76,197800.0,46.96,46.9977,46.96,46.9726,197800.0
2012-09-21 12:40:00,74.76,74.86,74.76,74.83,195300.0,46.9726,47.0354,46.9726,47.0166,195300.0
2012-09-21 12:50:00,74.84,74.84,74.76,74.8,47600.0,47.0229,47.0229,46.9726,46.9977,47600.0
2012-09-21 13:00:00,74.8,74.87,74.78,74.8,255800.0,46.9977,47.0417,46.9852,46.9977,255800.0
2012-09-21 13:10:00,74.8,74.88,74.79,74.88,61200.0,46.9977,47.048,46.9915,47.048,61200.0
2012-09-21 13:20:00,74.87,74.87,74.83,74.84,49800.0,47.0417,47.0417,47.0166,47.0229,49800.0
2012-09-21 13:30:00,74.85,74.88,74.8,74.86,226200.0,47.0292,47.048,46.9977,47.0354,226200.0
2012-09-21 13:40:00,74.87,74.9,74.79,74.81,535300.0,47.0417,47.0606,46.9915,47.004,535300.0
2012-09-21 13:50:00,74.81,74.88,74.8,74.87,75900.0,47.004,47.048,46.9977,47.0417,75900.0
2012-09-21 14:00:00,74.87,74.88,74.84,74.84,67900.0,47.0417,47.048,47.0229,47.0229,67900.0
2012-09-21 14:10:00,74.83,74.85,74.7,74.75,130700.0,47.0166,47.0292,46.9349,46.9663,130700.0
2012-09-21 14:20:00,74.74,74.76,74.68,74.73,186500.0,46.96,46.9726,46.9223,46.9538,186500.0
2012-09-21 14:30:00,74.73,74.79,74.72,74.75,140400.0,46.9538,46.9915,46.9475,46.9663,140400.0
2012-09-21 14:40:00,74.74,74.85,74.74,74.83,218500.0,46.96,47.0292,46.96,47.0166,218500.0
2012-09-21 14:50:00,74.82,74.82,74.74,74.76,127900.0,47.0103,47.0103,46.96,46.9726,127900.0
2012-09-21 15:00:00,74.76,74.8,74.72,74.77,95900.0,46.9726,46.9977,46.9475,46.9789,95900.0
2012-09-21 15:10:00,74.76,74.82,74.75,74.77,91900.0,46.9726,47.0103,46.9663,46.9789,91900.0
2012-09-21 15:20:00,74.77,74.81,74.73,74.76,192400.0,46.9789,47.004,46.9538,46.9726,192400.0
2012-09-21 15:30:00,74.75,74.78,74.71,74.71,292000.0,46.9663,46.9852,46.9412,46.9412,292000.0
2012-09-21 15:40:00,74.72,74.82,74.71,74.79,364700.0,46.9475,47.0103,46.9412,46.9915,364700.0
2012-09-21 15:50:00,74.78,74.82,74.64,74.69,1981900.0,46.9852,47.0103,46.8972,46.9286,1981900.0
2012-09-24 09:30:00,74.07,74.28,74.02,74.27,535800.0,46.5391,46.671,46.5077,46.6647,535800.0
2012-09-24 09:40:00,74.27,74.44,74.19,74.21,293400.0,46.6647,46.7716,46.6145,46.627,293400.0
2012-09-24 09:50:00,74.2,74.36,74.16,74.32,126300.0,46.6208,46.7213,46.5956,46.6962,126300.0
2012-09-24 10:00:00,74.33,74.44,74.31,74.36,148000.0,46.7024,46.7716,46.6899,46.7213,148000.0
2012-09-24 10:10:00,74.37,74.41,74.27,74.31,278800.0,46.7276,46.7527,46.6647,46.6899,278800.0
2012-09-24 10:20:00,74.3,74.33,74.18,74.24,241900.0,46.6836,46.7024,46.6082,46.6459,241900.0
2012-09-24 10:30:00,74.23,74.33,74.23,74.28,182400.0,46.6396,46.7024,46.6396,46.671,182400.0
2012-09-24 10:40:00,74.28,74.36,74.26,74.3,114600.0,46.671,46.7213,46.6585,46.6836,114600.0
2012-09-24 10:50:00,74.31,74.47,74.28,74.42,129600.0,46.6899,46.7904,46.671,46.759,129600.0
2012-09-24 11:00:00,74.42,74.47,74.35,74.42,173100.0,46.759,46.7904,46.715,46.759,173100.0
2012-09-24 11:10:00,74.42,74.42,74.28,74.38,179200.0,46.759,46.759,46.671,46.7339,179200.0
2012-09-24 11:20:00,74.39,74.42,74.33,74.37,98000.0,46.7401,46.759,46.7024,46.7276,98000.0
2012-09-24 11:30:00,74.37,74.4,74.32,74.32,98800.0,46.7276,46.7464,46.6962,46.6962,98800.0
2012-09-24 11:40:00,74.32,74.32,74.23,74.25,138300.0,46.6962,46.6962,46.6396,46.6522,138300.0
2012-09-24 11:50:00,74.25,74.26,74.17,74.18,88500.0,46.6522,46.6585,46.6019,46.6082,88500.0
2012-09-24 12:00:00,74.18,74.25,74.16,74.24,123800.0,46.6082,46.6522,46.5956,46.6459,123800.0
2012-09-24 12:10:00,74.23,74.28,74.23,74.26,222500.0,46.6396,46.671,46.6396,46.6585,222500.0
2012-09-24 12:20:00,74.26,74.28,74.15,74.18,161100.0,46.6585,46.671,46.5893,46.6082,161100.0
2012-09-24 12:30:00,74.18,74.18,74.09,74.12,89300.0,46.6082,46.6082,46.5516,46.5705,89300.0
2012-09-24 12:40:00,74.12,74.25,74.11,74.22,92600.0,46.5705,46.6522,46.5642,46.6333,92600.0
2012-09-24 12:50:00,74.22,74.26,74.2,74.23,52900.0,46.6333,46.6585,46.6208,46.6396,52900.0
2012-09-24 13:00:00,74.23,74.25,74.18,74.24,58600.0,46.6396,46.6522,46.6082,46.6459,58600.0
2012-09-24 13:10:00,74.25,74.26,74.2,74.23,60900.0,46.6522,46.6585,46.6208,46.6396,60900.0
2012-09-24 13:20:00,74.23,74.25,74.2,74.21,55700.0,46.6396,46.6522,46.6208,46.627,55700.0
2012-09-24 13:30:00,74.21,74.22,74.1,74.13,80200.0,46.627,46.6333,46.5579,46.5768,80200.0
2012-09-24 13:40:00,74.13,74.17,74.11,74.15,81400.0,46.5768,46.6019,46.5642,46.5893,81400.0
2012-09-24 13:50:00,74.15,74.18,74.11,74.12,145100.0,46.5893,46.6082,46.5642,46.5705,145100.0
2012-09-24 14:00:00,74.12,74.16,74.1,74.11,104500.0,46.5705,46.5956,46.5579,46.5642,104500.0
2012-09-24 14:10:00,74.11,74.21,74.11,74.21,149900.0,46.5642,46.627,46.5642,46.627,149900.0
2012-09-24 14:20:00,74.2,74.33,74.2,74.31,208000.0,46.6208,46.7024,46.6208,46.6899,208000.0
2012-09-24 14:30:00,74.32,74.36,74.29,74.34,227300.0,46.6962,46.7213,46.6773,46.7087,227300.0
2012-09-24 14:40:00,74.34,74.4,74.33,74.38,95300.0,46.7087,46.7464,46.7024,46.7339,95300.0
2012-09-24 14:50:00,74.39,74.5,74.38,74.41,211200.0,46.7401,46.8093,46.7339,46.7527,211200.0
2012-09-24 15:00:00,74.41,74.43,74.32,74.37,116200.0,46.7527,46.7653,46.6962,46.7276,116200.0
2012-09-24 15:10:00,74.37,74.4,74.29,74.4,96900.0,46.7276,46.7464,46.6773,46.7464,96900.0
2012-09-24 15:20:00,74.4,74.46,74.34,74.44,191500.0,46.7464,46.7841,46.7087,46.7716,191500.0
2012-09-24 15:30:00,74.43,74.43,74.36,74.4,219500.0,46.7653,46.7653,46.7213,46.7464,219500.0
2012-09-24 15:40:00,74.4,74.42,74.27,74.31,344100.0,46.7464,46.759,46.6647,46.6899,344100.0
2012-09-24 15:50:00,74.31,74.31,74.22,74.25,792700.0,46.6899,46.6899,46.6333,46.6522,792700.0
2012-09-25 09:30:00,74.49,74.64,74.31,74.38,321700.0,46.803,46.8972,46.6899,46.7339,321700.0
2012-09-25 09:40:00,74.38,74.39,74.19,74.21,294900.0,46.7339,46.7401,46.6145,46.627,294900.0
2012-09-25 09:50:00,74.2,74.24,74.12,74.23,194900.0,46.6208,46.6459,46.5705,46.6396,194900.0
2012-09-25 10:00:00,74.22,74.46,74.21,74.43,307000.0,46.6333,46.7841,46.627,46.7653,307000.0
2012-09-25 10:10:00,74.44,74.5,74.3,74.3,213400.0,46.7716,46.8093,46.6836,46.6836,213400.0
2012-09-25 10:20:00,74.3,74.42,74.22,74.28,211900.0,46.6836,46.759,46.6333,46.671,211900.0
2012-09-25 10:30:00,74.28,74.3,74.13,74.13,131400.0,46.671,46.6836,46.5768,46.5768,131400.0
2012-09-25 10:40:00,74.13,74.3,74.1,74.27,206000.0,46.5768,46.6836,46.5579,46.6647,206000.0
2012-09-25 10:50:00,74.28,74.31,74.2,74.3,189700.0,46.671,46.6899,46.6208,46.6836,189700.0
2012-09-25 11:00:00,74.31,74.39,74.31,74.34,168600.0,46.6899,46.7401,46.6899,46.7087,168600.0
2012-09-25 11:10:00,74.34,74.38,74.3,74.34,85000.0,46.7087,46.7339,46.6836,46.7087,85000.0
2012-09-25 11:20:00,74.34,74.38,74.28,74.31,120200.0,46.7087,46.7339,46.671,46.6899,120200.0
2012-09-25 11:30:00,74.31,74.35,74.28,74.34,60800.0,46.6899,46.715,46.671,46.7087,60800.0
2012-09-25 11:40:00,74.34,74.34,74.24,74.25,90600.0,46.7087,46.7087,46.6459,46.6522,90600.0
2012-09-25 11:50:00,74.24,74.26,74.2,74.21,83500.0,46.6459,46.6585,46.6208,46.627,83500.0
2012-09-25 12:00:00,74.21,74.24,74.14,74.19,68000.0,46.627,46.6459,46.5831,46.6145,68000.0
2012-09-25 12:10:00,74.18,74.2,74.02,74.03,210100.0,46.6082,46.6208,46.5077,46.5139,210100.0
2012-09-25 12:20:00,74.03,74.09,74.01,74.07,161600.0,46.5139,46.5516,46.5014,46.5391,161600.0
2012-09-25 12:30:00,74.06,74.12,73.89,73.89,227100.0,46.5328,46.5705,46.426,46.426,227100.0
2012-09-25 12:40:00,73.89,73.91,73.76,73.88,295700.0,46.426,46.4385,46.3443,46.4197,295700.0
2012-09-25 12:50:00,73.88,74.03,73.87,74.01,475900.0,46.4197,46.5139,46.4134,46.5014,475900.0
2012-09-25 13:00:00,74.0,74.01,73.94,74.0,269500.0,46.4951,46.5014,46.4574,46.4951,269500.0
2012-09-25 13:10:00,74.0,74.08,73.99,74.01,154400.0,46.4951,46.5454,46.4888,46.5014,154400.0
2012-09-25 13:20:00,74.02,74.03,73.95,73.97,137300.0,46.5077,46.5139,46.4637,46.4762,137300.0
2012-09-25 13:30:00,73.97,74.1,73.95,73.97,214500.0,46.4762,46.5579,46.4637,46.4762,214500.0
2012-09-25 13:40:00,73.98,74.0,73.88,73.9,78400.0,46.4825,46.4951,46.4197,46.4323,78400.0
2012-09-25 13:50:00,73.9,73.94,73.88,73.92,89800.0,46.4323,46.4574,46.4197,46.4448,89800.0
2012-09-25 14:00:00,73.93,73.93,73.87,73.88,111700.0,46.4511,46.4511,46.4134,46.4197,111700.0
2012-09-25 14:10:00,73.88,73.98,73.83,73.83,182400.0,46.4197,46.4825,46.3883,46.3883,182400.0
2012-09-25 14:20:00,73.83,73.83,73.75,73.82,205900.0,46.3883,46.3883,46.338,46.382,205900.0
2012-09-25 14:30:00,73.82,73.97,73.81,73.95,228100.0,46.382,46.4762,46.3757,46.4637,228100.0
2012-09-25 14:40:00,73.95,73.95,73.73,73.87,342400.0,46.4637,46.4637,46.3255,46.4134,342400.0
2012-09-25 14:50:00,73.87,73.89,73.69,73.7,338000.0,46.4134,46.426,46.3003,46.3066,338000.0
2012-09-25 15:00:00,73.7,73.75,73.61,73.62,419300.0,46.3066,46.338,46.2501,46.2563,419300.0
2012-09-25 15:10:00,73.61,73.62,73.42,73.55,753500.0,46.2501,46.2563,46.1307,46.2124,753500.0
2012-09-25 15:20:00,73.55,73.74,73.53,73.7,427600.0,46.2124,46.3317,46.1998,46.3066,427600.0
2012-09-25 15:30:00,73.7,73.81,73.6,73.61,565700.0,46.3066,46.3757,46.2438,46.2501,565700.0
2012-09-25 15:40:00,73.6,73.65,73.5,73.53,640800.0,46.2438,46.2752,46.1809,46.1998,640800.0
2012-09-25 15:50:00,73.54,73.6,73.44,73.47,1291700.0,46.2061,46.2438,46.1432,46.1621,1291700.0
2012-09-26 09:30:00,73.18,73.28,73.01,73.03,1002300.0,45.9799,46.0427,45.8731,45.8856,1002300.0
2012-09-26 09:40:00,73.02,73.1,72.86,72.92,321000.0,45.8793,45.9296,45.7788,45.8165,321000.0
2012-09-26 09:50:00,72.92,73.04,72.89,73.0,774400.0,45.8165,45.8919,45.7977,45.8668,774400.0
2012-09-26 10:00:00,72.99,73.04,72.84,73.04,419000.0,45.8605,45.8919,45.7663,45.8919,419000.0
2012-09-26 10:10:00,73.05,73.06,72.93,72.99,417300.0,45.8982,45.9045,45.8228,45.8605,417300.0
2012-09-26 10:20:00,72.99,72.99,72.78,72.81,264200.0,45.8605,45.8605,45.7286,45.7474,264200.0
2012-09-26 10:30:00,72.83,72.92,72.68,72.75,623400.0,45.76,45.8165,45.6657,45.7097,623400.0
2012-09-26 10:40:00,72.74,72.77,72.58,72.64,346500.0,45.7034,45.7223,45.6029,45.6406,346500.0
2012-09-26 10:50:00,72.64,72.71,72.54,72.54,215500.0,45.6406,45.6846,45.5778,45.5778,215500.0
2012-09-26 11:00:00,72.55,72.68,72.55,72.65,204800.0,45.584,45.6657,45.584,45.6469,204800.0
2012-09-26 11:10:00,72.66,72.76,72.61,72.73,402900.0,45.6532,45.716,45.6217,45.6971,402900.0
2012-09-26 11:20:00,72.73,72.79,72.69,72.78,427400.0,45.6971,45.7348,45.672,45.7286,427400.0
2012-09-26 11:30:00,72.78,72.79,72.64,72.66,272400.0,45.7286,45.7348,45.6406,45.6532,272400.0
2012-09-26 11:40:00,72.67,72.95,72.66,72.85,595500.0,45.6594,45.8354,45.6532,45.7725,595500.0
2012-09-26 11:50:00,72.85,72.97,72.81,72.92,250300.0,45.7725,45.8479,45.7474,45.8165,250300.0
2012-09-26 12:00:00,72.91,73.18,72.91,73.16,201400.0,45.8102,45.9799,45.8102,45.9673,201400.0
2012-09-26 12:10:00,73.16,73.24,72.72,73.12,580600.0,45.9673,46.0176,45.6909,45.9422,580600.0
2012-09-26 12:20:00,73.11,73.13,73.02,73.03,399100.0,45.9359,45.9485,45.8793,45.8856,399100.0
2012-09-26 12:30:00,73.05,73.06,73.0,73.02,133600.0,45.8982,45.9045,45.8668,45.8793,133600.0
2012-09-26 12:40:00,73.02,73.04,72.92,72.94,62400.0,45.8793,45.8919,45.8165,45.8291,62400.0
2012-09-26 12:50:00,72.94,73.14,72.89,73.09,255400.0,45.8291,45.9547,45.7977,45.9233,255400.0
2012-09-26 13:00:00,73.09,73.11,72.99,73.02,116200.0,45.9233,45.9359,45.8605,45.8793,116200.0
2012-09-26 13:10:00,73.01,73.01,72.92,72.96,81400.0,45.8731,45.8731,45.8165,45.8417,81400.0
2012-09-26 13:20:00,72.95,73.08,72.9,73.01,195500.0,45.8354,45.917,45.804,45.8731,195500.0
2012-09-26 13:30:00,73.01,73.06,72.97,73.01,815600.0,45.8731,45.9045,45.8479,45.8731,815600.0
2012-09-26 13:40:00,73.02,73.08,72.87,72.9,359500.0,45.8793,45.917,45.7851,45.804,359500.0
2012-09-26 13:50:00,72.89,72.95,72.7,72.71,174600.0,45.7977,45.8354,45.6783,45.6846,174600.0
2012-09-26 14:00:00,72.71,72.93,72.71,72.85,255000.0,45.6846,45.8228,45.6846,45.7725,255000.0
2012-09-26 14:10:00,72.87,72.9,72.8,72.88,87500.0,45.7851,45.804,45.7411,45.7914,87500.0
2012-09-26 14:20:00,72.88,72.93,72.8,72.81,246600.0,45.7914,45.8228,45.7411,45.7474,246600.0
2012-09-26 14:30:00,72.82,72.9,72.74,72.86,928700.0,45.7537,45.804,45.7034,45.7788,928700.0
2012-09-26 14:40:00,72.85,72.87,72.77,72.85,212600.0,45.7725,45.7851,45.7223,45.7725,212600.0
2012-09-26 14:50:00,72.84,72.84,72.69,72.77,178000.0,45.7663,45.7663,45.672,45.7223,178000.0
2012-09-26 15:00:00,72.78,72.8,72.64,72.71,192100.0,45.7286,45.7411,45.6406,45.6846,192100.0
2012-09-26 15:10:00,72.7,72.9,72.69,72.83,305300.0,45.6783,45.804,45.672,45.76,305300.0
2012-09-26 15:20:00,72.83,72.91,72.77,72.78,310500.0,45.76,45.8102,45.7223,45.7286,310500.0
2012-09-26 15:30:00,72.77,72.82,72.72,72.79,287400.0,45.7223,45.7537,45.6909,45.7348,287400.0
2012-09-26 15:40:00,72.8,72.8,72.7,72.72,423600.0,45.7411,45.7411,45.6783,45.6909,423600.0
2012-09-26 15:50:00,72.72,72.85,72.69,72.78,853900.0,45.6909,45.7725,45.672,45.7286,853900.0
2012-09-27 09:30:00,73.32,73.49,73.19,73.48,445200.0,46.0678,46.1747,45.9862,46.1684,445200.0
2012-09-27 09:40:00,73.49,73.51,73.29,73.34,215500.0,46.1747,46.1872,46.049,46.0804,215500.0
2012-09-27 09:50:00,73.35,73.38,73.26,73.32,251800.0,46.0867,46.1055,46.0301,46.0678,251800.0
2012-09-27 10:00:00,73.3,73.35,73.06,73.12,171900.0,46.0553,46.0867,45.9045,45.9422,171900.0
2012-09-27 10:10:00,73.12,73.23,73.04,73.17,206600.0,45.9422,46.0113,45.8919,45.9736,206600.0
2012-09-27 10:20:00,73.16,73.22,73.13,73.18,133600.0,45.9673,46.005,45.9485,45.9799,133600.0
2012-09-27 10:30:00,73.18,73.22,73.12,73.15,123100.0,45.9799,46.005,45.9422,45.961,123100.0
2012-09-27 10:40:00,73.15,73.32,73.13,73.31,188900.0,45.961,46.0678,45.9485,46.0616,188900.0
2012-09-27 10:50:00,73.31,73.49,73.31,73.45,360200.0,46.0616,46.1747,46.0616,46.1495,360200.0
2012-09-27 11:00:00,73.44,73.5,73.37,73.4,132400.0,46.1432,46.1809,46.0993,46.1181,132400.0
2012-09-27 11:10:00,73.39,73.42,73.34,73.39,229900.0,46.1118,46.1307,46.0804,46.1118,229900.0
2012-09-27 11:20:00,73.39,73.45,73.22,73.32,305900.0,46.1118,46.1495,46.005,46.0678,305900.0
2012-09-27 11:30:00,73.33,73.38,73.28,73.36,127700.0,46.0741,46.1055,46.0427,46.093,127700.0
2012-09-27 11:40:00,73.36,73.44,73.36,73.38,110400.0,46.093,46.1432,46.093,46.1055,110400.0
2012-09-27 11:50:00,73.38,73.68,73.36,73.65,590900.0,46.1055,46.294,46.093,46.2752,590900.0
2012-09-27 12:00:00,73.65,73.75,73.6,73.68,173500.0,46.2752,46.338,46.2438,46.294,173500.0
2012-09-27 12:10:00,73.68,73.77,73.68,73.75,82900.0,46.294,46.3506,46.294,46.338,82900.0
2012-09-27 12:20:00,73.75,73.94,73.69,73.9,222400.0,46.338,46.4574,46.3003,46.4323,222400.0
2012-09-27 12:30:00,73.89,73.91,73.84,73.88,203800.0,46.426,46.4385,46.3946,46.4197,203800.0
2012-09-27 12:40:00,73.88,73.89,73.81,73.84,58500.0,46.4197,46.426,46.3757,46.3946,58500.0
2012-09-27 12:50:00,73.83,73.84,73.77,73.79,56300.0,46.3883,46.3946,46.3506,46.3631,56300.0
2012-09-27 13:00:00,73.79,73.81,73.74,73.75,52300.0,46.3631,46.3757,46.3317,46.338,52300.0
2012-09-27 13:10:00,73.76,73.87,73.75,73.81,183000.0,46.3443,46.4134,46.338,46.3757,183000.0
2012-09-27 13:20:00,73.82,73.86,73.8,73.84,67500.0,46.382,46.4071,46.3694,46.3946,67500.0
2012-09-27 13:30:00,73.84,73.9,73.79,73.88,60000.0,46.3946,46.4323,46.3631,46.4197,60000.0
2012-09-27 13:40:00,73.87,73.99,73.84,73.87,280000.0,46.4134,46.4888,46.3946,46.4134,280000.0
2012-09-27 13:50:00,73.86,73.89,73.78,73.85,159400.0,46.4071,46.426,46.3569,46.4008,159400.0
2012-09-27 14:00:00,73.84,73.88,73.78,73.8,81800.0,46.3946,46.4197,46.3569,46.3694,81800.0
2012-09-27 14:10:00,73.8,73.88,73.78,73.87,70500.0,46.3694,46.4197,46.3569,46.4134,70500.0
2012-09-27 14:20:00,73.87,73.87,73.81,73.84,61500.0,46.4134,46.4134,46.3757,46.3946,61500.0
2012-09-27 14:30:00,73.85,73.91,73.84,73.87,79000.0,46.4008,46.4385,46.3946,46.4134,79000.0
2012-09-27 14:40:00,73.88,73.93,73.85,73.88,81700.0,46.4197,46.4511,46.4008,46.4197,81700.0
2012-09-27 14:50:00,73.88,73.93,73.83,73.85,121300.0,46.4197,46.4511,46.3883,46.4008,121300.0
2012-09-27 15:00:00,73.86,73.89,73.83,73.86,83300.0,46.4071,46.426,46.3883,46.4071,83300.0
2012-09-27 15:10:00,73.86,73.87,73.8,73.82,124100.0,46.4071,46.4134,46.3694,46.382,124100.0
2012-09-27 15:20:00,73.83,73.88,73.82,73.83,147600.0,46.3883,46.4197,46.382,46.3883,147600.0
2012-09-27 15:30:00,73.82,73.98,73.8,73.92,164900.0,46.382,46.4825,46.3694,46.4448,164900.0
2012-09-27 15:40:00,73.91,73.91,73.75,73.81,367600.0,46.4385,46.4385,46.338,46.3757,367600.0
2012-09-27 15:50:00,73.81,73.84,73.75,73.83,1169400.0,46.3757,46.3946,46.338,46.3883,1169400.0
2012-09-28 09:30:00,73.57,73.63,73.29,73.52,257600.0,46.2249,46.2626,46.049,46.1935,257600.0
2012-09-28 09:40:00,73.55,73.55,73.18,73.27,456500.0,46.2124,46.2124,45.9799,46.0364,456500.0
2012-09-28 09:50:00,73.26,73.26,73.09,73.16,217400.0,46.0301,46.0301,45.9233,45.9673,217400.0
2012-09-28 10:00:00,73.16,73.3,73.13,73.23,437800.0,45.9673,46.0553,45.9485,46.0113,437800.0
2012-09-28 10:10:00,73.22,73.27,73.13,73.18,177100.0,46.005,46.0364,45.9485,45.9799,177100.0
2012-09-28 10:20:00,73.17,73.23,73.05,73.18,230300.0,45.9736,46.0113,45.8982,45.9799,230300.0
2012-09-28 10:30:00,73.17,73.26,73.11,73.2,300400.0,45.9736,46.0301,45.9359,45.9924,300400.0
2012-09-28 10:40:00,73.2,73.22,73.1,73.18,123800.0,45.9924,46.005,45.9296,45.9799,123800.0
2012-09-28 10:50:00,73.19,73.21,73.09,73.15,147000.0,45.9862,45.9987,45.9233,45.961,147000.0
2012-09-28 11:00:00,73.17,73.22,73.12,73.22,96500.0,45.9736,46.005,45.9422,46.005,96500.0
2012-09-28 11:10:00,73.22,73.22,73.05,73.07,167100.0,46.005,46.005,45.8982,45.9108,167100.0
2012-09-28 11:20:00,73.06,73.11,72.99,73.0,187100.0,45.9045,45.9359,45.8605,45.8668,187100.0
2012-09-28 11:30:00,73.01,73.1,73.0,73.05,119200.0,45.8731,45.9296,45.8668,45.8982,119200.0
2012-09-28 11:40:00,73.04,73.27,73.04,73.23,89000.0,45.8919,46.0364,45.8919,46.0113,89000.0
2012-09-28 11:50:00,73.21,73.23,73.16,73.22,88700.0,45.9987,46.0113,45.9673,46.005,88700.0
2012-09-28 12:00:00,73.21,73.39,73.17,73.36,189800.0,45.9987,46.1118,45.9736,46.093,189800.0
2012-09-28 12:10:00,73.37,73.55,73.37,73.48,318900.0,46.0993,46.2124,46.0993,46.1684,318900.0
2012-09-28 12:20:00,73.48,73.5,73.29,73.31,281300.0,46.1684,46.1809,46.049,46.0616,281300.0
2012-09-28 12:30:00,73.34,73.38,73.3,73.34,122200.0,46.0804,46.1055,46.0553,46.0804,122200.0
2012-09-28 12:40:00,73.33,73.34,73.25,73.25,48900.0,46.0741,46.0804,46.0239,46.0239,48900.0
2012-09-28 12:50:00,73.26,73.34,73.24,73.32,43900.0,46.0301,46.0804,46.0176,46.0678,43900.0
2012-09-28 13:00:00,73.32,73.35,73.26,73.28,39100.0,46.0678,46.0867,46.0301,46.0427,39100.0
2012-09-28 13:10:00,73.27,73.34,73.19,73.3,302000.0,46.0364,46.0804,45.9862,46.0553,302000.0
2012-09-28 13:20:00,73.29,73.42,73.28,73.41,126700.0,46.049,46.1307,46.0427,46.1244,126700.0
2012-09-28 13:30:00,73.41,73.6,73.41,73.6,131600.0,46.1244,46.2438,46.1244,46.2438,131600.0
2012-09-28 13:40:00,73.6,73.62,73.51,73.52,148500.0,46.2438,46.2563,46.1872,46.1935,148500.0
2012-09-28 13:50:00,73.53,73.58,73.5,73.51,73500.0,46.1998,46.2312,46.1809,46.1872,73500.0
2012-09-28 14:00:00,73.51,73.61,73.5,73.53,52200.0,46.1872,46.2501,46.1809,46.1998,52200.0
2012-09-28 14:10:00,73.53,73.6,73.51,73.52,73300.0,46.1998,46.2438,46.1872,46.1935,73300.0
2012-09-28 14:20:00,73.53,73.59,73.48,73.52,99700.0,46.1998,46.2375,46.1684,46.1935,99700.0
2012-09-28 14:30:00,73.51,73.53,73.4,73.46,179800.0,46.1872,46.1998,46.1181,46.1558,179800.0
2012-09-28 14:40:00,73.46,73.5,73.45,73.5,54200.0,46.1558,46.1809,46.1495,46.1809,54200.0
2012-09-28 14:50:00,73.5,73.52,73.45,73.45,73100.0,46.1809,46.1935,46.1495,46.1495,73100.0
2012-09-28 15:00:00,73.46,73.49,73.39,73.43,183400.0,46.1558,46.1747,46.1118,46.137,183400.0
2012-09-28 15:10:00,73.43,73.49,73.32,73.32,124600.0,46.137,46.1747,46.0678,46.0678,124600.0
2012-09-28 15:20:00,73.33,73.41,73.26,73.31,242700.0,46.0741,46.1244,46.0301,46.0616,242700.0
2012-09-28 15:30:00,73.32,73.39,73.21,73.26,226000.0,46.0678,46.1118,45.9987,46.0301,226000.0
2012-09-28 15:40:00,73.27,73.64,73.25,73.5,698800.0,46.0364,46.2689,46.0239,46.1809,698800.0
2012-09-28 15:50:00,73.51,73.58,73.43,73.43,658900.0,46.1872,46.2312,46.137,46.137,658900.0
2012-10-01 09:30:00,73.94,74.07,73.84,74.03,348700.0,46.4574,46.5391,46.3946,46.5139,348700.0
2012-10-01 09:40:00,74.03,74.03,73.82,74.0,237100.0,46.5139,46.5139,46.382,46.4951,237100.0
2012-10-01 09:50:00,74.0,74.0,73.81,73.85,165400.0,46.4951,46.4951,46.3757,46.4008,165400.0
2012-10-01 10:00:00,73.89,74.49,73.85,74.46,699600.0,46.426,46.803,46.4008,46.7841,699600.0
2012-10-01 10:10:00,74.47,74.5,74.37,74.41,367400.0,46.7904,46.8093,46.7276,46.7527,367400.0
2012-10-01 10:20:00,74.4,74.42,74.3,74.37,296500.0,46.7464,46.759,46.6836,46.7276,296500.0
2012-10-01 10:30:00,74.36,74.39,74.3,74.37,175300.0,46.7213,46.7401,46.6836,46.7276,175300.0
2012-10-01 10:40:00,74.38,74.38,74.26,74.3,302600.0,46.7339,46.7339,46.6585,46.6836,302600.0
2012-10-01 10:50:00,74.29,74.45,74.29,74.39,158200.0,46.6773,46.7778,46.6773,46.7401,158200.0
2012-10-01 11:00:00,74.39,74.48,74.39,74.41,215800.0,46.7401,46.7967,46.7401,46.7527,215800.0
2012-10-01 11:10:00,74.41,74.53,74.41,74.45,123500.0,46.7527,46.8281,46.7527,46.7778,123500.0
2012-10-01 11:20:00,74.46,74.51,74.36,74.41,174100.0,46.7841,46.8155,46.7213,46.7527,174100.0
2012-10-01 11:30:00,74.41,74.42,74.3,74.31,128500.0,46.7527,46.759,46.6836,46.6899,128500.0
2012-10-01 11:40:00,74.31,74.38,74.29,74.3,134500.0,46.6899,46.7339,46.6773,46.6836,134500.0
2012-10-01 11:50:00,74.29,74.33,74.2,74.26,308600.0,46.6773,46.7024,46.6208,46.6585,308600.0
2012-10-01 12:00:00,74.26,74.32,74.26,74.28,79600.0,46.6585,46.6962,46.6585,46.671,79600.0
2012-10-01 12:10:00,74.29,74.35,74.27,74.29,80500.0,46.6773,46.715,46.6647,46.6773,80500.0
2012-10-01 12:20:00,74.28,74.38,74.28,74.37,58000.0,46.671,46.7339,46.671,46.7276,58000.0
2012-10-01 12:30:00,74.37,74.41,74.3,74.3,211000.0,46.7276,46.7527,46.6836,46.6836,211000.0
2012-10-01 12:40:00,74.32,74.35,74.19,74.19,203300.0,46.6962,46.715,46.6145,46.6145,203300.0
2012-10-01 12:50:00,74.19,74.21,74.07,74.15,246500.0,46.6145,46.627,46.5391,46.5893,246500.0
2012-10-01 13:00:00,74.15,74.17,74.07,74.09,130900.0,46.5893,46.6019,46.5391,46.5516,130900.0
2012-10-01 13:10:00,74.06,74.06,73.92,74.03,242800.0,46.5328,46.5328,46.4448,46.5139,242800.0
2012-10-01 13:20:00,74.03,74.12,73.96,74.09,146900.0,46.5139,46.5705,46.47,46.5516,146900.0
2012-10-01 13:30:00,74.08,74.13,74.0,74.03,123900.0,46.5454,46.5768,46.4951,46.5139,123900.0
2012-10-01 13:40:00,74.02,74.19,73.97,74.19,246100.0,46.5077,46.6145,46.4762,46.6145,246100.0
2012-10-01 13:50:00,74.18,74.24,74.17,74.23,188700.0,46.6082,46.6459,46.6019,46.6396,188700.0
2012-10-01 14:00:00,74.21,74.27,74.16,74.21,108100.0,46.627,46.6647,46.5956,46.627,108100.0
2012-10-01 14:10:00,74.21,74.22,74.09,74.14,93500.0,46.627,46.6333,46.5516,46.5831,93500.0
2012-10-01 14:20:00,74.14,74.19,74.08,74.15,155500.0,46.5831,46.6145,46.5454,46.5893,155500.0
2012-10-01 14:30:00,74.15,74.23,74.12,74.18,90500.0,46.5893,46.6396,46.5705,46.6082,90500.0
2012-10-01 14:40:00,74.18,74.26,74.16,74.22,101100.0,46.6082,46.6585,46.5956,46.6333,101100.0
2012-10-01 14:50:00,74.21,74.26,74.19,74.23,103700.0,46.627,46.6585,46.6145,46.6396,103700.0
2012-10-01 15:00:00,74.24,74.24,74.08,74.1,125900.0,46.6459,46.6459,46.5454,46.5579,125900.0
2012-10-01 15:10:00,74.1,74.1,73.94,73.95,244300.0,46.5579,46.5579,46.4574,46.4637,244300.0
2012-10-01 15:20:00,73.94,73.94,73.7,73.82,396800.0,46.4574,46.4574,46.3066,46.382,396800.0
2012-10-01 15:30:00,73.81,73.86,73.77,73.81,331700.0,46.3757,46.4071,46.3506,46.3757,331700.0
2012-10-01 15:40:00,73.81,73.92,73.78,73.85,566500.0,46.3757,46.4448,46.3569,46.4008,566500.0
2012-10-01 15:50:00,73.85,73.9,73.74,73.86,996500.0,46.4008,46.4323,46.3317,46.4071,996500.0
2012-10-02 09:30:00,74.3,74.3,73.98,74.01,398500.0,46.6836,46.6836,46.4825,46.5014,398500.0
2012-10-02 09:40:00,74.01,74.01,73.81,73.86,194700.0,46.5014,46.5014,46.3757,46.4071,194700.0
2012-10-02 09:50:00,73.86,73.92,73.81,73.82,189800.0,46.4071,46.4448,46.3757,46.382,189800.0
2012-10-02 10:00:00,73.81,73.81,73.6,73.69,297300.0,46.3757,46.3757,46.2438,46.3003,297300.0
2012-10-02 10:10:00,73.68,73.78,73.66,73.75,272000.0,46.294,46.3569,46.2815,46.338,272000.0
2012-10-02 10:20:00,73.76,73.93,73.73,73.9,365200.0,46.3443,46.4511,46.3255,46.4323,365200.0
2012-10-02 10:30:00,73.9,74.01,73.88,73.9,228400.0,46.4323,46.5014,46.4197,46.4323,228400.0
2012-10-02 10:40:00,73.9,73.92,73.82,73.84,92300.0,46.4323,46.4448,46.382,46.3946,92300.0
2012-10-02 10:50:00,73.83,73.83,73.68,73.7,178800.0,46.3883,46.3883,46.294,46.3066,178800.0
2012-10-02 11:00:00,73.69,73.78,73.67,73.72,249900.0,46.3003,46.3569,46.2878,46.3192,249900.0
2012-10-02 11:10:00,73.71,73.85,73.68,73.81,158700.0,46.3129,46.4008,46.294,46.3757,158700.0
2012-10-02 11:20:00,73.81,73.83,73.71,73.75,130800.0,46.3757,46.3883,46.3129,46.338,130800.0
2012-10-02 11:30:00,73.77,73.89,73.52,73.58,318000.0,46.3506,46.426,46.1935,46.2312,318000.0
2012-10-02 11:40:00,73.58,73.63,73.48,73.56,346500.0,46.2312,46.2626,46.1684,46.2186,346500.0
2012-10-02 11:50:00,73.55,73.68,73.52,73.66,185000.0,46.2124,46.294,46.1935,46.2815,185000.0
2012-10-02 12:00:00,73.65,73.71,73.6,73.7,105800.0,46.2752,46.3129,46.2438,46.3066,105800.0
2012-10-02 12:10:00,73.69,73.85,73.66,73.79,200100.0,46.3003,46.4008,46.2815,46.3631,200100.0
2012-10-02 12:20:00,73.8,73.84,73.73,73.78,98100.0,46.3694,46.3946,46.3255,46.3569,98100.0
2012-10-02 12:30:00,73.77,73.77,73.69,73.73,93300.0,46.3506,46.3506,46.3003,46.3255,93300.0
2012-10-02 12:40:00,73.71,73.8,73.68,73.77,78500.0,46.3129,46.3694,46.294,46.3506,78500.0
2012-10-02 12:50:00,73.77,73.86,73.76,73.79,91700.0,46.3506,46.4071,46.3443,46.3631,91700.0
2012-10-02 13:00:00,73.79,73.85,73.77,73.84,95500.0,46.3631,46.4008,46.3506,46.3946,95500.0
2012-10-02 13:10:00,73.85,73.85,73.78,73.78,46500.0,46.4008,46.4008,46.3569,46.3569,46500.0
2012-10-02 13:20:00,73.78,73.82,73.76,73.78,59900.0,46.3569,46.382,46.3443,46.3569,59900.0
2012-10-02 13:30:00,73.77,73.85,73.73,73.85,121900.0,46.3506,46.4008,46.3255,46.4008,121900.0
2012-10-02 13:40:00,73.85,73.91,73.78,73.79,128800.0,46.4008,46.4385,46.3569,46.3631,128800.0
2012-10-02 13:50:00,73.79,73.8,73.63,73.71,193400.0,46.3631,46.3694,46.2626,46.3129,193400.0
2012-10-02 14:00:00,73.71,73.76,73.65,73.68,112300.0,46.3129,46.3443,46.2752,46.294,112300.0
2012-10-02 14:10:00,73.69,73.74,73.64,73.73,335200.0,46.3003,46.3317,46.2689,46.3255,335200.0
2012-10-02 14:20:00,73.73,73.76,73.59,73.67,287700.0,46.3255,46.3443,46.2375,46.2878,287700.0
2012-10-02 14:30:00,73.66,73.68,73.61,73.63,184900.0,46.2815,46.294,46.2501,46.2626,184900.0
2012-10-02 14:40:00,73.62,73.67,73.59,73.61,222800.0,46.2563,46.2878,46.2375,46.2501,222800.0
2012-10-02 14:50:00,73.61,73.67,73.61,73.65,237300.0,46.2501,46.2878,46.2501,46.2752,237300.0
2012-10-02 15:00:00,73.65,73.75,73.62,73.74,159400.0,46.2752,46.338,46.2563,46.3317,159400.0
2012-10-02 15:10:00,73.74,73.76,73.7,73.74,112800.0,46.3317,46.3443,46.3066,46.3317,112800.0
2012-10-02 15:20:00,73.75,73.78,73.7,73.75,127400.0,46.338,46.3569,46.3066,46.338,127400.0
2012-10-02 15:30:00,73.76,73.86,73.76,73.83,260700.0,46.3443,46.4071,46.3443,46.3883,260700.0
2012-10-02 15:40:00,73.83,73.92,73.78,73.88,367900.0,46.3883,46.4448,46.3569,46.4197,367900.0
2012-10-02 15:50:00,73.88,73.98,73.87,73.92,781900.0,46.4197,46.4825,46.4134,46.4448,781900.0
2012-10-03 09:30:00,73.79,73.89,73.53,73.53,423000.0,46.3631,46.426,46.1998,46.1998,423000.0
2012-10-03 09:40:00,73.51,73.54,73.3,73.36,416200.0,46.1872,46.2061,46.0553,46.093,416200.0
2012-10-03 09:50:00,73.36,73.39,73.24,73.31,220400.0,46.093,46.1118,46.0176,46.0616,220400.0
2012-10-03 10:00:00,73.3,73.49,73.14,73.24,565400.0,46.0553,46.1747,45.9547,46.0176,565400.0
2012-10-03 10:10:00,73.24,73.44,73.23,73.41,355700.0,46.0176,46.1432,46.0113,46.1244,355700.0
2012-10-03 10:20:00,73.42,73.45,73.24,73.31,223300.0,46.1307,46.1495,46.0176,46.0616,223300.0
2012-10-03 10:30:00,73.31,73.37,73.21,73.28,382700.0,46.0616,46.0993,45.9987,46.0427,382700.0
2012-10-03 10:40:00,73.28,73.28,73.08,73.1,262800.0,46.0427,46.0427,45.917,45.9296,262800.0
2012-10-03 10:50:00,73.11,73.13,73.04,73.11,408600.0,45.9359,45.9485,45.8919,45.9359,408600.0
2012-10-03 11:00:00,73.11,73.26,73.09,73.24,165600.0,45.9359,46.0301,45.9233,46.0176,165600.0
2012-10-03 11:10:00,73.25,73.46,73.25,73.34,219500.0,46.0239,46.1558,46.0239,46.0804,219500.0
2012-10-03 11:20:00,73.35,73.38,73.27,73.28,116600.0,46.0867,46.1055,46.0364,46.0427,116600.0
2012-10-03 11:30:00,73.27,73.29,73.22,73.26,324900.0,46.0364,46.049,46.005,46.0301,324900.0
2012-10-03 11:40:00,73.25,73.38,73.24,73.31,569900.0,46.0239,46.1055,46.0176,46.0616,569900.0
2012-10-03 11:50:00,73.31,73.33,73.25,73.29,95400.0,46.0616,46.0741,46.0239,46.049,95400.0
2012-10-03 12:00:00,73.29,73.29,73.22,73.22,52600.0,46.049,46.049,46.005,46.005,52600.0
2012-10-03 12:10:00,73.22,73.25,73.2,73.24,68000.0,46.005,46.0239,45.9924,46.0176,68000.0
2012-10-03 12:20:00,73.24,73.26,73.2,73.24,92500.0,46.0176,46.0301,45.9924,46.0176,92500.0
2012-10-03 12:30:00,73.24,73.28,73.21,73.27,100100.0,46.0176,46.0427,45.9987,46.0364,100100.0
2012-10-03 12:40:00,73.27,73.27,73.24,73.26,56700.0,46.0364,46.0364,46.0176,46.0301,56700.0
2012-10-03 12:50:00,73.26,73.26,73.2,73.22,35900.0,46.0301,46.0301,45.9924,46.005,35900.0
2012-10-03 13:00:00,73.23,73.23,73.19,73.2,92400.0,46.0113,46.0113,45.9862,45.9924,92400.0
2012-10-03 13:10:00,73.2,73.22,73.18,73.19,184200.0,45.9924,46.005,45.9799,45.9862,184200.0
2012-10-03 13:20:00,73.19,73.21,73.14,73.15,158200.0,45.9862,45.9987,45.9547,45.961,158200.0
2012-10-03 13:30:00,73.15,73.15,72.94,72.98,224000.0,45.961,45.961,45.8291,45.8542,224000.0
2012-10-03 13:40:00,72.98,73.02,72.96,73.0,272000.0,45.8542,45.8793,45.8417,45.8668,272000.0
2012-10-03 13:50:00,73.0,73.0,72.96,72.96,172400.0,45.8668,45.8668,45.8417,45.8417,172400.0
2012-10-03 14:00:00,72.96,73.05,72.96,73.01,116200.0,45.8417,45.8982,45.8417,45.8731,116200.0
2012-10-03 14:10:00,73.02,73.07,72.95,72.95,251200.0,45.8793,45.9108,45.8354,45.8354,251200.0
2012-10-03 14:20:00,72.96,72.98,72.82,72.84,379300.0,45.8417,45.8542,45.7537,45.7663,379300.0
2012-10-03 14:30:00,72.85,72.98,72.84,72.96,274000.0,45.7725,45.8542,45.7663,45.8417,274000.0
2012-10-03 14:40:00,72.95,72.96,72.84,72.84,592800.0,45.8354,45.8417,45.7663,45.7663,592800.0
2012-10-03 14:50:00,72.84,72.86,72.77,72.81,343400.0,45.7663,45.7788,45.7223,45.7474,343400.0
2012-10-03 15:00:00,72.8,72.8,72.69,72.7,411500.0,45.7411,45.7411,45.672,45.6783,411500.0
2012-10-03 15:10:00,72.7,72.81,72.67,72.78,368600.0,45.6783,45.7474,45.6594,45.7286,368600.0
2012-10-03 15:20:00,72.79,73.01,72.74,73.0,694100.0,45.7348,45.8731,45.7034,45.8668,694100.0
2012-10-03 15:30:00,73.0,73.03,72.9,72.94,371600.0,45.8668,45.8856,45.804,45.8291,371600.0
2012-10-03 15:40:00,72.95,73.02,72.94,72.95,667700.0,45.8354,45.8793,45.8291,45.8354,667700.0
2012-10-03 15:50:00,72.95,73.04,72.93,73.0,1149000.0,45.8354,45.8919,45.8228,45.8668,1149000.0
2012-10-04 09:30:00,73.39,73.59,73.31,73.37,704600.0,46.1118,46.2375,46.0616,46.0993,704600.0
2012-10-04 09:40:00,73.37,73.52,73.28,73.52,293400.0,46.0993,46.1935,46.0427,46.1935,293400.0
2012-10-04 09:50:00,73.51,73.55,73.41,73.49,305400.0,46.1872,46.2124,46.1244,46.1747,305400.0
2012-10-04 10:00:00,73.49,73.78,73.44,73.77,663300.0,46.1747,46.3569,46.1432,46.3506,663300.0
2012-10-04 10:10:00,73.78,73.89,73.77,73.84,364300.0,46.3569,46.426,46.3506,46.3946,364300.0
2012-10-04 10:20:00,73.85,73.89,73.78,73.79,505100.0,46.4008,46.426,46.3569,46.3631,505100.0
2012-10-04 10:30:00,73.78,73.83,73.72,73.82,375900.0,46.3569,46.3883,46.3192,46.382,375900.0
2012-10-04 10:40:00,73.83,73.85,73.74,73.76,112400.0,46.3883,46.4008,46.3317,46.3443,112400.0
2012-10-04 10:50:00,73.76,73.84,73.73,73.83,139400.0,46.3443,46.3946,46.3255,46.3883,139400.0
2012-10-04 11:00:00,73.83,73.87,73.69,73.7,240300.0,46.3883,46.4134,46.3003,46.3066,240300.0
2012-10-04 11:10:00,73.7,73.75,73.66,73.71,130300.0,46.3066,46.338,46.2815,46.3129,130300.0
2012-10-04 11:20:00,73.7,73.7,73.42,73.45,164300.0,46.3066,46.3066,46.1307,46.1495,164300.0
2012-10-04 11:30:00,73.47,73.55,73.4,73.52,176100.0,46.1621,46.2124,46.1181,46.1935,176100.0
2012-10-04 11:40:00,73.52,73.66,73.52,73.59,118600.0,46.1935,46.2815,46.1935,46.2375,118600.0
2012-10-04 11:50:00,73.58,73.59,73.51,73.53,156200.0,46.2312,46.2375,46.1872,46.1998,156200.0
2012-10-04 12:00:00,73.53,73.72,73.5,73.72,121400.0,46.1998,46.3192,46.1809,46.3192,121400.0
2012-10-04 12:10:00,73.72,73.79,73.65,73.71,89400.0,46.3192,46.3631,46.2752,46.3129,89400.0
2012-10-04 12:20:00,73.71,73.76,73.69,73.7,93500.0,46.3129,46.3443,46.3003,46.3066,93500.0
2012-10-04 12:30:00,73.72,73.74,73.67,73.67,50100.0,46.3192,46.3317,46.2878,46.2878,50100.0
2012-10-04 12:40:00,73.7,73.7,73.6,73.61,37400.0,46.3066,46.3066,46.2438,46.2501,37400.0
2012-10-04 12:50:00,73.6,73.62,73.52,73.6,49900.0,46.2438,46.2563,46.1935,46.2438,49900.0
2012-10-04 13:00:00,73.6,73.66,73.59,73.64,84700.0,46.2438,46.2815,46.2375,46.2689,84700.0
2012-10-04 13:10:00,73.65,73.67,73.6,73.63,49900.0,46.2752,46.2878,46.2438,46.2626,49900.0
2012-10-04 13:20:00,73.63,73.78,73.62,73.73,84000.0,46.2626,46.3569,46.2563,46.3255,84000.0
2012-10-04 13:30:00,73.73,73.85,73.72,73.82,104600.0,46.3255,46.4008,46.3192,46.382,104600.0
2012-10-04 13:40:00,73.81,73.81,73.72,73.72,125600.0,46.3757,46.3757,46.3192,46.3192,125600.0
2012-10-04 13:50:00,73.72,73.82,73.7,73.8,133100.0,46.3192,46.382,46.3066,46.3694,133100.0
2012-10-04 14:00:00,73.8,73.81,73.66,73.77,389800.0,46.3694,46.3757,46.2815,46.3506,389800.0
2012-10-04 14:10:00,73.77,73.78,73.71,73.73,230100.0,46.3506,46.3569,46.3129,46.3255,230100.0
2012-10-04 14:20:00,73.72,73.75,73.68,73.73,70500.0,46.3192,46.338,46.294,46.3255,70500.0
2012-10-04 14:30:00,73.74,73.8,73.73,73.8,122800.0,46.3317,46.3694,46.3255,46.3694,122800.0
2012-10-04 14:40:00,73.79,73.88,73.79,73.86,156400.0,46.3631,46.4197,46.3631,46.4071,156400.0
2012-10-04 14:50:00,73.86,73.89,73.8,73.88,97600.0,46.4071,46.426,46.3694,46.4197,97600.0
2012-10-04 15:00:00,73.86,73.94,73.86,73.86,232800.0,46.4071,46.4574,46.4071,46.4071,232800.0
2012-10-04 15:10:00,73.86,73.9,73.84,73.88,287800.0,46.4071,46.4323,46.3946,46.4197,287800.0
2012-10-04 15:20:00,73.88,73.88,73.77,73.78,191400.0,46.4197,46.4197,46.3506,46.3569,191400.0
2012-10-04 15:30:00,73.78,73.8,73.74,73.77,167000.0,46.3569,46.3694,46.3317,46.3506,167000.0
2012-10-04 15:40:00,73.78,73.78,73.7,73.76,488900.0,46.3569,46.3569,46.3066,46.3443,488900.0
2012-10-04 15:50:00,73.75,73.79,73.66,73.79,1259900.0,46.338,46.3631,46.2815,46.3631,1259900.0
2012-10-05 09:30:00,74.17,74.26,74.11,74.22,772600.0,46.6019,46.6585,46.5642,46.6333,772600.0
2012-10-05 09:40:00,74.22,74.26,73.95,74.08,894200.0,46.6333,46.6585,46.4637,46.5454,894200.0
2012-10-05 09:50:00,74.08,74.24,74.07,74.13,253900.0,46.5454,46.6459,46.5391,46.5768,253900.0
2012-10-05 10:00:00,74.13,74.13,74.0,74.07,187400.0,46.5768,46.5768,46.4951,46.5391,187400.0
2012-10-05 10:10:00,74.08,74.2,74.07,74.19,203700.0,46.5454,46.6208,46.5391,46.6145,203700.0
2012-10-05 10:20:00,74.19,74.25,74.17,74.17,210300.0,46.6145,46.6522,46.6019,46.6019,210300.0
2012-10-05 10:30:00,74.17,74.22,74.13,74.14,108600.0,46.6019,46.6333,46.5768,46.5831,108600.0
2012-10-05 10:40:00,74.14,74.16,74.06,74.11,249000.0,46.5831,46.5956,46.5328,46.5642,249000.0
2012-10-05 10:50:00,74.11,74.16,74.09,74.15,96900.0,46.5642,46.5956,46.5516,46.5893,96900.0
2012-10-05 11:00:00,74.15,74.16,74.06,74.07,114500.0,46.5893,46.5956,46.5328,46.5391,114500.0
2012-10-05 11:10:00,74.07,74.11,74.03,74.08,281000.0,46.5391,46.5642,46.5139,46.5454,281000.0
2012-10-05 11:20:00,74.08,74.09,73.96,73.97,623700.0,46.5454,46.5516,46.47,46.4762,623700.0
2012-10-05 11:30:00,73.97,74.07,73.97,74.02,349300.0,46.4762,46.5391,46.4762,46.5077,349300.0
2012-10-05 11:40:00,74.01,74.01,73.85,73.86,529800.0,46.5014,46.5014,46.4008,46.4071,529800.0
2012-10-05 11:50:00,73.85,73.88,73.83,73.88,198200.0,46.4008,46.4197,46.3883,46.4197,198200.0
2012-10-05 12:00:00,73.88,73.9,73.74,73.74,911500.0,46.4197,46.4323,46.3317,46.3317,911500.0
2012-10-05 12:10:00,73.74,73.85,73.72,73.82,456200.0,46.3317,46.4008,46.3192,46.382,456200.0
2012-10-05 12:20:00,73.84,73.93,73.83,73.89,94600.0,46.3946,46.4511,46.3883,46.426,94600.0
2012-10-05 12:30:00,73.89,74.09,73.89,74.06,213800.0,46.426,46.5516,46.426,46.5328,213800.0
2012-10-05 12:40:00,74.05,74.13,73.99,74.0,194600.0,46.5265,46.5768,46.4888,46.4951,194600.0
2012-10-05 12:50:00,74.0,74.1,73.97,74.1,58000.0,46.4951,46.5579,46.4762,46.5579,58000.0
2012-10-05 13:00:00,74.09,74.13,74.06,74.09,78800.0,46.5516,46.5768,46.5328,46.5516,78800.0
2012-10-05 13:10:00,74.1,74.13,74.05,74.13,185900.0,46.5579,46.5768,46.5265,46.5768,185900.0
2012-10-05 13:20:00,74.13,74.14,73.99,74.0,92100.0,46.5768,46.5831,46.4888,46.4951,92100.0
2012-10-05 13:30:00,74.0,74.0,73.95,73.98,174900.0,46.4951,46.4951,46.4637,46.4825,174900.0
2012-10-05 13:40:00,73.98,73.99,73.88,73.88,136400.0,46.4825,46.4888,46.4197,46.4197,136400.0
2012-10-05 13:50:00,73.89,73.91,73.87,73.9,437800.0,46.426,46.4385,46.4134,46.4323,437800.0
2012-10-05 14:00:00,73.91,73.91,73.84,73.84,80600.0,46.4385,46.4385,46.3946,46.3946,80600.0
2012-10-05 14:10:00,73.83,73.85,73.77,73.77,304200.0,46.3883,46.4008,46.3506,46.3506,304200.0
2012-10-05 14:20:00,73.77,73.78,73.69,73.69,153900.0,46.3506,46.3569,46.3003,46.3003,153900.0
2012-10-05 14:30:00,73.69,73.69,73.59,73.62,287800.0,46.3003,46.3003,46.2375,46.2563,287800.0
2012-10-05 14:40:00,73.61,73.72,73.59,73.64,148300.0,46.2501,46.3192,46.2375,46.2689,148300.0
2012-10-05 14:50:00,73.64,73.66,73.4,73.41,343100.0,46.2689,46.2815,46.1181,46.1244,343100.0
2012-10-05 15:00:00,73.42,73.54,73.41,73.51,221800.0,46.1307,46.2061,46.1244,46.1872,221800.0
2012-10-05 15:10:00,73.5,73.53,73.38,73.53,195100.0,46.1809,46.1998,46.1055,46.1998,195100.0
2012-10-05 15:20:00,73.52,73.62,73.51,73.57,401600.0,46.1935,46.2563,46.1872,46.2249,401600.0
2012-10-05 15:30:00,73.56,73.59,73.34,73.34,341200.0,46.2186,46.2375,46.0804,46.0804,341200.0
2012-10-05 15:40:00,73.35,73.52,73.34,73.52,305300.0,46.0867,46.1935,46.0804,46.1935,305300.0
2012-10-05 15:50:00,73.52,73.57,73.44,73.57,1088900.0,46.1935,46.2249,46.1432,46.2249,1088900.0
2012-10-08 09:30:00,73.2,73.32,73.1,73.14,401400.0,45.9924,46.0678,45.9296,45.9547,401400.0
2012-10-08 09:40:00,73.13,73.47,73.13,73.39,313700.0,45.9485,46.1621,45.9485,46.1118,313700.0
2012-10-08 09:50:00,73.39,73.51,73.34,73.39,198700.0,46.1118,46.1872,46.0804,46.1118,198700.0
2012-10-08 10:00:00,73.39,73.53,73.39,73.44,274700.0,46.1118,46.1998,46.1118,46.1432,274700.0
2012-10-08 10:10:00,73.44,73.49,73.41,73.48,121800.0,46.1432,46.1747,46.1244,46.1684,121800.0
2012-10-08 10:20:00,73.48,73.49,73.33,73.35,119300.0,46.1684,46.1747,46.0741,46.0867,119300.0
2012-10-08 10:30:00,73.35,73.47,73.32,73.44,163100.0,46.0867,46.1621,46.0678,46.1432,163100.0
2012-10-08 10:40:00,73.44,73.62,73.44,73.57,297500.0,46.1432,46.2563,46.1432,46.2249,297500.0
2012-10-08 10:50:00,73.57,73.6,73.48,73.48,86800.0,46.2249,46.2438,46.1684,46.1684,86800.0
2012-10-08 11:00:00,73.48,73.57,73.48,73.48,100100.0,46.1684,46.2249,46.1684,46.1684,100100.0
2012-10-08 11:10:00,73.48,73.55,73.47,73.53,118000.0,46.1684,46.2124,46.1621,46.1998,118000.0
2012-10-08 11:20:00,73.53,73.53,73.47,73.5,99900.0,46.1998,46.1998,46.1621,46.1809,99900.0
2012-10-08 11:30:00,73.5,73.51,73.42,73.45,135800.0,46.1809,46.1872,46.1307,46.1495,135800.0
2012-10-08 11:40:00,73.45,73.48,73.42,73.43,86600.0,46.1495,46.1684,46.1307,46.137,86600.0
2012-10-08 11:50:00,73.43,73.45,73.36,73.43,98200.0,46.137,46.1495,46.093,46.137,98200.0
2012-10-08 12:00:00,73.42,73.43,73.36,73.41,76200.0,46.1307,46.137,46.093,46.1244,76200.0
2012-10-08 12:10:00,73.41,73.48,73.39,73.42,61800.0,46.1244,46.1684,46.1118,46.1307,61800.0
2012-10-08 12:20:00,73.42,73.44,73.35,73.42,69900.0,46.1307,46.1432,46.0867,46.1307,69900.0
2012-10-08 12:30:00,73.43,73.45,73.4,73.43,41800.0,46.137,46.1495,46.1181,46.137,41800.0
2012-10-08 12:40:00,73.44,73.46,73.43,73.44,38100.0,46.1432,46.1558,46.137,46.1432,38100.0
2012-10-08 12:50:00,73.45,73.56,73.44,73.55,32000.0,46.1495,46.2186,46.1432,46.2124,32000.0
2012-10-08 13:00:00,73.54,73.55,73.47,73.52,109000.0,46.2061,46.2124,46.1621,46.1935,109000.0
2012-10-08 13:10:00,73.53,73.55,73.49,73.5,40700.0,46.1998,46.2124,46.1747,46.1809,40700.0
2012-10-08 13:20:00,73.5,73.52,73.48,73.49,29100.0,46.1809,46.1935,46.1684,46.1747,29100.0
2012-10-08 13:30:00,73.5,73.52,73.47,73.48,43400.0,46.1809,46.1935,46.1621,46.1684,43400.0
2012-10-08 13:40:00,73.49,73.52,73.44,73.44,37800.0,46.1747,46.1935,46.1432,46.1432,37800.0
2012-10-08 13:50:00,73.44,73.47,73.42,73.45,37400.0,46.1432,46.1621,46.1307,46.1495,37400.0
2012-10-08 14:00:00,73.45,73.49,73.45,73.48,113900.0,46.1495,46.1747,46.1495,46.1684,113900.0
2012-10-08 14:10:00,73.47,73.55,73.45,73.55,94100.0,46.1621,46.2124,46.1495,46.2124,94100.0
2012-10-08 14:20:00,73.54,73.6,73.54,73.59,146200.0,46.2061,46.2438,46.2061,46.2375,146200.0
2012-10-08 14:30:00,73.59,73.61,73.56,73.58,33600.0,46.2375,46.2501,46.2186,46.2312,33600.0
2012-10-08 14:40:00,73.58,73.59,73.54,73.58,53800.0,46.2312,46.2375,46.2061,46.2312,53800.0
2012-10-08 14:50:00,73.59,73.61,73.55,73.61,28800.0,46.2375,46.2501,46.2124,46.2501,28800.0
2012-10-08 15:00:00,73.61,73.73,73.61,73.71,116800.0,46.2501,46.3255,46.2501,46.3129,116800.0
2012-10-08 15:10:00,73.71,73.79,73.7,73.75,165100.0,46.3129,46.3631,46.3066,46.338,165100.0
2012-10-08 15:20:00,73.75,73.77,73.68,73.68,123400.0,46.338,46.3506,46.294,46.294,123400.0
2012-10-08 15:30:00,73.68,73.76,73.68,73.71,175100.0,46.294,46.3443,46.294,46.3129,175100.0
2012-10-08 15:40:00,73.71,73.71,73.64,73.67,197700.0,46.3129,46.3129,46.2689,46.2878,197700.0
2012-10-08 15:50:00,73.66,73.72,73.66,73.68,564800.0,46.2815,46.3192,46.2815,46.294,564800.0
2012-10-09 09:30:00,73.77,74.03,73.71,74.02,378500.0,46.3506,46.5139,46.3129,46.5077,378500.0
2012-10-09 09:40:00,74.02,74.15,73.94,74.02,314000.0,46.5077,46.5893,46.4574,46.5077,314000.0
2012-10-09 09:50:00,74.02,74.11,73.99,74.11,223800.0,46.5077,46.5642,46.4888,46.5642,223800.0
2012-10-09 10:00:00,74.1,74.29,74.1,74.23,299200.0,46.5579,46.6773,46.5579,46.6396,299200.0
2012-10-09 10:10:00,74.22,74.37,74.18,74.33,154900.0,46.6333,46.7276,46.6082,46.7024,154900.0
2012-10-09 10:20:00,74.33,74.75,74.28,74.29,128000.0,46.7024,46.9663,46.671,46.6773,128000.0
2012-10-09 10:30:00,74.29,74.77,74.12,74.16,257700.0,46.6773,46.9789,46.5705,46.5956,257700.0
2012-10-09 10:40:00,74.17,74.25,74.0,74.01,286200.0,46.6019,46.6522,46.4951,46.5014,286200.0
2012-10-09 10:50:00,74.0,74.02,73.83,73.91,236400.0,46.4951,46.5077,46.3883,46.4385,236400.0
2012-10-09 11:00:00,73.9,73.9,73.77,73.85,249900.0,46.4323,46.4323,46.3506,46.4008,249900.0
2012-10-09 11:10:00,73.85,73.85,73.68,73.73,177200.0,46.4008,46.4008,46.294,46.3255,177200.0
2012-10-09 11:20:00,73.73,73.91,73.67,73.84,1041900.0,46.3255,46.4385,46.2878,46.3946,1041900.0
2012-10-09 11:30:00,73.83,73.92,73.77,73.79,117200.0,46.3883,46.4448,46.3506,46.3631,117200.0
2012-10-09 11:40:00,73.79,73.82,73.71,73.78,194100.0,46.3631,46.382,46.3129,46.3569,194100.0
2012-10-09 11:50:00,73.77,73.83,73.75,73.81,119500.0,46.3506,46.3883,46.338,46.3757,119500.0
2012-10-09 12:00:00,73.81,73.91,73.79,73.88,105400.0,46.3757,46.4385,46.3631,46.4197,105400.0
2012-10-09 12:10:00,73.88,74.03,73.86,73.99,286900.0,46.4197,46.5139,46.4071,46.4888,286900.0
2012-10-09 12:20:00,73.98,74.02,73.96,73.98,227100.0,46.4825,46.5077,46.47,46.4825,227100.0
2012-10-09 12:30:00,73.98,74.04,73.95,73.98,94500.0,46.4825,46.5202,46.4637,46.4825,94500.0
2012-10-09 12:40:00,73.98,74.04,73.93,73.96,83100.0,46.4825,46.5202,46.4511,46.47,83100.0
2012-10-09 12:50:00,73.95,73.96,73.86,73.86,87500.0,46.4637,46.47,46.4071,46.4071,87500.0
2012-10-09 13:00:00,73.87,73.94,73.83,73.9,106500.0,46.4134,46.4574,46.3883,46.4323,106500.0
2012-10-09 13:10:00,73.9,73.98,73.9,73.95,140600.0,46.4323,46.4825,46.4323,46.4637,140600.0
2012-10-09 13:20:00,73.94,74.01,73.9,73.95,136200.0,46.4574,46.5014,46.4323,46.4637,136200.0
2012-10-09 13:30:00,73.96,74.19,73.95,74.15,659200.0,46.47,46.6145,46.4637,46.5893,659200.0
2012-10-09 13:40:00,74.15,74.22,74.15,74.19,114800.0,46.5893,46.6333,46.5893,46.6145,114800.0
2012-10-09 13:50:00,74.19,74.26,74.11,74.11,154500.0,46.6145,46.6585,46.5642,46.5642,154500.0
2012-10-09 14:00:00,74.1,74.17,74.09,74.17,76300.0,46.5579,46.6019,46.5516,46.6019,76300.0
2012-10-09 14:10:00,74.18,74.27,74.1,74.26,162000.0,46.6082,46.6647,46.5579,46.6585,162000.0
2012-10-09 14:20:00,74.25,74.32,74.2,74.2,178300.0,46.6522,46.6962,46.6208,46.6208,178300.0
2012-10-09 14:30:00,74.2,74.26,74.11,74.15,96800.0,46.6208,46.6585,46.5642,46.5893,96800.0
2012-10-09 14:40:00,74.14,74.14,74.05,74.1,343800.0,46.5831,46.5831,46.5265,46.5579,343800.0
2012-10-09 14:50:00,74.1,74.16,74.08,74.16,84400.0,46.5579,46.5956,46.5454,46.5956,84400.0
2012-10-09 15:00:00,74.17,74.2,74.11,74.15,115600.0,46.6019,46.6208,46.5642,46.5893,115600.0
2012-10-09 15:10:00,74.15,74.19,74.03,74.03,254900.0,46.5893,46.6145,46.5139,46.5139,254900.0
2012-10-09 15:20:00,74.02,74.04,73.89,73.91,281400.0,46.5077,46.5202,46.426,46.4385,281400.0
2012-10-09 15:30:00,73.91,73.94,73.85,73.85,210800.0,46.4385,46.4574,46.4008,46.4008,210800.0
2012-10-09 15:40:00,73.86,73.98,73.86,73.9,370100.0,46.4071,46.4825,46.4071,46.4323,370100.0
2012-10-09 15:50:00,73.89,73.9,73.75,73.77,788800.0,46.426,46.4323,46.338,46.3506,788800.0
2012-10-10 09:30:00,73.37,73.49,73.14,73.14,635700.0,46.0993,46.1747,45.9547,45.9547,635700.0
2012-10-10 09:40:00,73.14,73.33,73.02,73.28,482600.0,45.9547,46.0741,45.8793,46.0427,482600.0
2012-10-10 09:50:00,73.28,73.43,72.91,73.1,280500.0,46.0427,46.137,45.8102,45.9296,280500.0
2012-10-10 10:00:00,73.11,73.2,73.1,73.18,390000.0,45.9359,45.9924,45.9296,45.9799,390000.0
2012-10-10 10:10:00,73.17,73.34,73.16,73.25,337000.0,45.9736,46.0804,45.9673,46.0239,337000.0
2012-10-10 10:20:00,73.25,73.37,73.22,73.36,467600.0,46.0239,46.0993,46.005,46.093,467600.0
2012-10-10 10:30:00,73.37,73.4,73.24,73.26,283200.0,46.0993,46.1181,46.0176,46.0301,283200.0
2012-10-10 10:40:00,73.27,73.27,73.04,73.08,321500.0,46.0364,46.0364,45.8919,45.917,321500.0
2012-10-10 10:50:00,73.07,73.15,73.05,73.07,412100.0,45.9108,45.961,45.8982,45.9108,412100.0
2012-10-10 11:00:00,73.07,73.07,72.91,72.99,191000.0,45.9108,45.9108,45.8102,45.8605,191000.0
2012-10-10 11:10:00,72.99,73.02,72.9,72.91,172700.0,45.8605,45.8793,45.804,45.8102,172700.0
2012-10-10 11:20:00,72.92,72.97,72.84,72.9,174200.0,45.8165,45.8479,45.7663,45.804,174200.0
2012-10-10 11:30:00,72.9,72.9,72.69,72.73,253400.0,45.804,45.804,45.672,45.6971,253400.0
2012-10-10 11:40:00,72.72,72.82,72.72,72.74,225400.0,45.6909,45.7537,45.6909,45.7034,225400.0
2012-10-10 11:50:00,72.72,72.73,72.55,72.59,305700.0,45.6909,45.6971,45.584,45.6092,305700.0
2012-10-10 12:00:00,72.58,72.66,72.54,72.59,247100.0,45.6029,45.6532,45.5778,45.6092,247100.0
2012-10-10 12:10:00,72.58,72.63,72.51,72.52,335200.0,45.6029,45.6343,45.5589,45.5652,335200.0
2012-10-10 12:20:00,72.53,72.56,72.44,72.55,307500.0,45.5715,45.5903,45.5149,45.584,307500.0
2012-10-10 12:30:00,72.56,72.56,72.38,72.43,437900.0,45.5903,45.5903,45.4772,45.5086,437900.0
2012-10-10 12:40:00,72.43,72.46,72.34,72.36,222200.0,45.5086,45.5275,45.4521,45.4647,222200.0
2012-10-10 12:50:00,72.36,72.4,72.22,72.28,658700.0,45.4647,45.4898,45.3767,45.4144,658700.0
2012-10-10 13:00:00,72.27,72.32,72.24,72.29,398300.0,45.4081,45.4395,45.3893,45.4207,398300.0
2012-10-10 13:10:00,72.3,72.42,72.26,72.34,377800.0,45.427,45.5024,45.4018,45.4521,377800.0
2012-10-10 13:20:00,72.33,72.38,72.3,72.35,202700.0,45.4458,45.4772,45.427,45.4584,202700.0
2012-10-10 13:30:00,72.34,72.48,72.29,72.43,244400.0,45.4521,45.5401,45.4207,45.5086,244400.0
2012-10-10 13:40:00,72.44,72.45,72.34,72.44,173500.0,45.5149,45.5212,45.4521,45.5149,173500.0
2012-10-10 13:50:00,72.43,72.43,72.36,72.4,93500.0,45.5086,45.5086,45.4647,45.4898,93500.0
2012-10-10 14:00:00,72.4,72.59,72.4,72.54,450900.0,45.4898,45.6092,45.4898,45.5778,450900.0
2012-10-10 14:10:00,72.55,72.56,72.41,72.45,201000.0,45.584,45.5903,45.4961,45.5212,201000.0
2012-10-10 14:20:00,72.44,72.44,72.34,72.39,241800.0,45.5149,45.5149,45.4521,45.4835,241800.0
2012-10-10 14:30:00,72.39,72.44,72.33,72.37,267500.0,45.4835,45.5149,45.4458,45.4709,267500.0
2012-10-10 14:40:00,72.36,72.38,72.31,72.36,160700.0,45.4647,45.4772,45.4332,45.4647,160700.0
2012-10-10 14:50:00,72.37,72.43,72.35,72.36,116100.0,45.4709,45.5086,45.4584,45.4647,116100.0
2012-10-10 15:00:00,72.36,72.46,72.35,72.46,243100.0,45.4647,45.5275,45.4584,45.5275,243100.0
2012-10-10 15:10:00,72.47,72.54,72.35,72.41,439100.0,45.5338,45.5778,45.4584,45.4961,439100.0
2012-10-10 15:20:00,72.41,72.47,72.32,72.41,246100.0,45.4961,45.5338,45.4395,45.4961,246100.0
2012-10-10 15:30:00,72.41,72.42,72.34,72.4,329800.0,45.4961,45.5024,45.4521,45.4898,329800.0
2012-10-10 15:40:00,72.41,72.42,72.34,72.36,487400.0,45.4961,45.5024,45.4521,45.4647,487400.0
2012-10-10 15:50:00,72.36,72.41,72.26,72.38,2186500.0,45.4647,45.4961,45.4018,45.4772,2186500.0
2012-10-11 09:30:00,73.12,73.2,73.01,73.04,567000.0,45.9422,45.9924,45.8731,45.8919,567000.0
2012-10-11 09:40:00,73.04,73.07,72.92,72.98,409500.0,45.8919,45.9108,45.8165,45.8542,409500.0
2012-10-11 09:50:00,72.98,73.11,72.94,73.07,171000.0,45.8542,45.9359,45.8291,45.9108,171000.0
2012-10-11 10:00:00,73.07,73.16,73.01,73.11,152500.0,45.9108,45.9673,45.8731,45.9359,152500.0
2012-10-11 10:10:00,73.12,73.17,73.03,73.12,263800.0,45.9422,45.9736,45.8856,45.9422,263800.0
2012-10-11 10:20:00,73.12,73.26,73.12,73.23,206800.0,45.9422,46.0301,45.9422,46.0113,206800.0
2012-10-11 10:30:00,73.23,73.39,73.23,73.38,222100.0,46.0113,46.1118,46.0113,46.1055,222100.0
2012-10-11 10:40:00,73.38,73.56,73.38,73.48,332600.0,46.1055,46.2186,46.1055,46.1684,332600.0
2012-10-11 10:50:00,73.48,73.53,73.44,73.47,170100.0,46.1684,46.1998,46.1432,46.1621,170100.0
2012-10-11 11:00:00,73.48,73.53,73.38,73.38,186700.0,46.1684,46.1998,46.1055,46.1055,186700.0
2012-10-11 11:10:00,73.38,73.46,73.33,73.34,118500.0,46.1055,46.1558,46.0741,46.0804,118500.0
2012-10-11 11:20:00,73.35,73.49,73.34,73.45,307100.0,46.0867,46.1747,46.0804,46.1495,307100.0
2012-10-11 11:30:00,73.45,73.45,73.35,73.36,160500.0,46.1495,46.1495,46.0867,46.093,160500.0
2012-10-11 11:40:00,73.36,73.36,73.22,73.29,264200.0,46.093,46.093,46.005,46.049,264200.0
2012-10-11 11:50:00,73.29,73.31,73.21,73.3,130200.0,46.049,46.0616,45.9987,46.0553,130200.0
2012-10-11 12:00:00,73.3,73.31,73.23,73.3,68000.0,46.0553,46.0616,46.0113,46.0553,68000.0
2012-10-11 12:10:00,73.31,73.37,73.3,73.32,80100.0,46.0616,46.0993,46.0553,46.0678,80100.0
2012-10-11 12:20:00,73.32,73.32,73.23,73.25,51100.0,46.0678,46.0678,46.0113,46.0239,51100.0
2012-10-11 12:30:00,73.25,73.31,73.21,73.28,177600.0,46.0239,46.0616,45.9987,46.0427,177600.0
2012-10-11 12:40:00,73.28,73.35,73.2,73.34,63500.0,46.0427,46.0867,45.9924,46.0804,63500.0
2012-10-11 12:50:00,73.34,73.4,73.31,73.34,208300.0,46.0804,46.1181,46.0616,46.0804,208300.0
2012-10-11 13:00:00,73.34,73.41,73.29,73.37,87900.0,46.0804,46.1244,46.049,46.0993,87900.0
2012-10-11 13:10:00,73.37,73.38,73.3,73.3,76300.0,46.0993,46.1055,46.0553,46.0553,76300.0
2012-10-11 13:20:00,73.3,73.3,73.21,73.22,109900.0,46.0553,46.0553,45.9987,46.005,109900.0
2012-10-11 13:30:00,73.22,73.22,73.11,73.13,92200.0,46.005,46.005,45.9359,45.9485,92200.0
2012-10-11 13:40:00,73.13,73.16,73.02,73.1,110800.0,45.9485,45.9673,45.8793,45.9296,110800.0
2012-10-11 13:50:00,73.1,73.1,73.01,73.03,152600.0,45.9296,45.9296,45.8731,45.8856,152600.0
2012-10-11 14:00:00,73.03,73.1,73.03,73.05,78500.0,45.8856,45.9296,45.8856,45.8982,78500.0
2012-10-11 14:10:00,73.05,73.18,73.05,73.17,141500.0,45.8982,45.9799,45.8982,45.9736,141500.0
2012-10-11 14:20:00,73.17,73.25,73.1,73.22,151100.0,45.9736,46.0239,45.9296,46.005,151100.0
2012-10-11 14:30:00,73.22,73.24,73.12,73.15,145100.0,46.005,46.0176,45.9422,45.961,145100.0
2012-10-11 14:40:00,73.14,73.14,73.01,73.04,115400.0,45.9547,45.9547,45.8731,45.8919,115400.0
2012-10-11 14:50:00,73.05,73.13,73.05,73.1,98700.0,45.8982,45.9485,45.8982,45.9296,98700.0
2012-10-11 15:00:00,73.1,73.13,73.03,73.05,136800.0,45.9296,45.9485,45.8856,45.8982,136800.0
2012-10-11 15:10:00,73.05,73.17,73.04,73.11,242700.0,45.8982,45.9736,45.8919,45.9359,242700.0
2012-10-11 15:20:00,73.09,73.14,73.05,73.13,217800.0,45.9233,45.9547,45.8982,45.9485,217800.0
2012-10-11 15:30:00,73.13,73.16,73.06,73.07,187300.0,45.9485,45.9673,45.9045,45.9108,187300.0
2012-10-11 15:40:00,73.07,73.08,72.97,72.99,338400.0,45.9108,45.917,45.8479,45.8605,338400.0
2012-10-11 15:50:00,72.99,73.07,72.95,72.98,794200.0,45.8605,45.9108,45.8354,45.8542,794200.0
2012-10-12 09:30:00,72.94,73.07,72.65,73.0,213300.0,45.8291,45.9108,45.6469,45.8668,213300.0
2012-10-12 09:40:00,73.0,73.01,72.66,72.8,336500.0,45.8668,45.8731,45.6532,45.7411,336500.0
2012-10-12 09:50:00,72.78,72.94,72.68,72.92,615100.0,45.7286,45.8291,45.6657,45.8165,615100.0
2012-10-12 10:00:00,72.92,73.02,72.71,72.73,369200.0,45.8165,45.8793,45.6846,45.6971,369200.0
2012-10-12 10:10:00,72.73,72.78,72.67,72.7,131400.0,45.6971,45.7286,45.6594,45.6783,131400.0
2012-10-12 10:20:00,72.7,72.7,72.5,72.55,1223000.0,45.6783,45.6783,45.5526,45.584,1223000.0
2012-10-12 10:30:00,72.56,72.58,72.47,72.57,341600.0,45.5903,45.6029,45.5338,45.5966,341600.0
2012-10-12 10:40:00,72.57,72.66,72.49,72.52,229400.0,45.5966,45.6532,45.5463,45.5652,229400.0
2012-10-12 10:50:00,72.51,72.63,72.46,72.55,111900.0,45.5589,45.6343,45.5275,45.584,111900.0
2012-10-12 11:00:00,72.55,72.59,72.51,72.52,147900.0,45.584,45.6092,45.5589,45.5652,147900.0
2012-10-12 11:10:00,72.52,72.53,72.25,72.27,394700.0,45.5652,45.5715,45.3955,45.4081,394700.0
2012-10-12 11:20:00,72.27,72.35,72.26,72.27,97000.0,45.4081,45.4584,45.4018,45.4081,97000.0
2012-10-12 11:30:00,72.26,72.26,72.08,72.14,379900.0,45.4018,45.4018,45.2887,45.3264,379900.0
2012-10-12 11:40:00,72.15,72.18,72.04,72.11,168700.0,45.3327,45.3516,45.2636,45.3076,168700.0
2012-10-12 11:50:00,72.11,72.14,72.06,72.13,95600.0,45.3076,45.3264,45.2762,45.3202,95600.0
2012-10-12 12:00:00,72.12,72.19,72.08,72.17,130100.0,45.3139,45.3578,45.2887,45.3453,130100.0
2012-10-12 12:10:00,72.17,72.22,72.1,72.1,47900.0,45.3453,45.3767,45.3013,45.3013,47900.0
2012-10-12 12:20:00,72.1,72.13,72.08,72.11,105800.0,45.3013,45.3202,45.2887,45.3076,105800.0
2012-10-12 12:30:00,72.11,72.18,72.09,72.18,127400.0,45.3076,45.3516,45.295,45.3516,127400.0
2012-10-12 12:40:00,72.19,72.22,72.15,72.15,144400.0,45.3578,45.3767,45.3327,45.3327,144400.0
2012-10-12 12:50:00,72.16,72.25,72.16,72.24,311700.0,45.339,45.3955,45.339,45.3893,311700.0
2012-10-12 13:00:00,72.25,72.25,72.2,72.21,97000.0,45.3955,45.3955,45.3641,45.3704,97000.0
2012-10-12 13:10:00,72.21,72.27,72.15,72.24,60300.0,45.3704,45.4081,45.3327,45.3893,60300.0
2012-10-12 13:20:00,72.24,72.32,72.24,72.32,58900.0,45.3893,45.4395,45.3893,45.4395,58900.0
2012-10-12 13:30:00,72.31,72.4,72.26,72.35,127800.0,45.4332,45.4898,45.4018,45.4584,127800.0
2012-10-12 13:40:00,72.35,72.36,72.23,72.3,148200.0,45.4584,45.4647,45.383,45.427,148200.0
2012-10-12 13:50:00,72.3,72.45,72.25,72.45,335500.0,45.427,45.5212,45.3955,45.5212,335500.0
2012-10-12 14:00:00,72.44,72.5,72.43,72.48,81200.0,45.5149,45.5526,45.5086,45.5401,81200.0
2012-10-12 14:10:00,72.48,72.55,72.48,72.51,58700.0,45.5401,45.584,45.5401,45.5589,58700.0
2012-10-12 14:20:00,72.51,72.67,72.51,72.67,95100.0,45.5589,45.6594,45.5589,45.6594,95100.0
2012-10-12 14:30:00,72.67,72.7,72.64,72.66,245900.0,45.6594,45.6783,45.6406,45.6532,245900.0
2012-10-12 14:40:00,72.66,72.66,72.55,72.61,219700.0,45.6532,45.6532,45.584,45.6217,219700.0
2012-10-12 14:50:00,72.61,72.78,72.61,72.71,599500.0,45.6217,45.7286,45.6217,45.6846,599500.0
2012-10-12 15:00:00,72.71,72.71,72.61,72.64,149300.0,45.6846,45.6846,45.6217,45.6406,149300.0
2012-10-12 15:10:00,72.64,72.71,72.63,72.68,128400.0,45.6406,45.6846,45.6343,45.6657,128400.0
2012-10-12 15:20:00,72.68,72.71,72.62,72.63,183700.0,45.6657,45.6846,45.628,45.6343,183700.0
2012-10-12 15:30:00,72.63,72.63,72.5,72.52,212100.0,45.6343,45.6343,45.5526,45.5652,212100.0
2012-10-12 15:40:00,72.52,72.6,72.47,72.49,461100.0,45.5652,45.6155,45.5338,45.5463,461100.0
2012-10-12 15:50:00,72.49,72.61,72.49,72.57,874100.0,45.5463,45.6217,45.5463,45.5966,874100.0
2012-10-15 09:30:00,72.45,72.69,72.3,72.45,353800.0,45.5212,45.672,45.427,45.5212,353800.0
2012-10-15 09:40:00,72.47,72.6,72.33,72.35,431700.0,45.5338,45.6155,45.4458,45.4584,431700.0
2012-10-15 09:50:00,72.36,72.38,72.16,72.27,345900.0,45.4647,45.4772,45.339,45.4081,345900.0
2012-10-15 10:00:00,72.24,72.36,72.19,72.31,228800.0,45.3893,45.4647,45.3578,45.4332,228800.0
2012-10-15 10:10:00,72.31,72.32,71.92,71.96,424800.0,45.4332,45.4395,45.1882,45.2133,424800.0
2012-10-15 10:20:00,71.96,72.1,71.91,71.99,135000.0,45.2133,45.3013,45.1819,45.2322,135000.0
2012-10-15 10:30:00,71.99,72.09,71.96,72.06,179000.0,45.2322,45.295,45.2133,45.2762,179000.0
2012-10-15 10:40:00,72.05,72.17,72.04,72.09,120400.0,45.2699,45.3453,45.2636,45.295,120400.0
2012-10-15 10:50:00,72.09,72.13,72.04,72.1,165000.0,45.295,45.3202,45.2636,45.3013,165000.0
2012-10-15 11:00:00,72.1,72.28,72.03,72.25,157300.0,45.3013,45.4144,45.2573,45.3955,157300.0
2012-10-15 11:10:00,72.25,72.31,72.21,72.24,234000.0,45.3955,45.4332,45.3704,45.3893,234000.0
2012-10-15 11:20:00,72.24,72.32,72.21,72.25,103200.0,45.3893,45.4395,45.3704,45.3955,103200.0
2012-10-15 11:30:00,72.26,72.36,72.23,72.33,153500.0,45.4018,45.4647,45.383,45.4458,153500.0
2012-10-15 11:40:00,72.35,72.46,72.34,72.36,198500.0,45.4584,45.5275,45.4521,45.4647,198500.0
2012-10-15 11:50:00,72.36,72.4,72.3,72.39,92900.0,45.4647,45.4898,45.427,45.4835,92900.0
2012-10-15 12:00:00,72.39,72.61,72.38,72.59,236100.0,45.4835,45.6217,45.4772,45.6092,236100.0
2012-10-15 12:10:00,72.59,72.74,72.59,72.73,338800.0,45.6092,45.7034,45.6092,45.6971,338800.0
2012-10-15 12:20:00,72.73,72.83,72.69,72.81,161000.0,45.6971,45.76,45.672,45.7474,161000.0
2012-10-15 12:30:00,72.81,72.86,72.72,72.86,136700.0,45.7474,45.7788,45.6909,45.7788,136700.0
2012-10-15 12:40:00,72.86,72.93,72.82,72.88,115000.0,45.7788,45.8228,45.7537,45.7914,115000.0
2012-10-15 12:50:00,72.89,72.91,72.83,72.83,90300.0,45.7977,45.8102,45.76,45.76,90300.0
2012-10-15 13:00:00,72.82,72.87,72.77,72.85,105900.0,45.7537,45.7851,45.7223,45.7725,105900.0
2012-10-15 13:10:00,72.85,72.87,72.72,72.76,52500.0,45.7725,45.7851,45.6909,45.716,52500.0
2012-10-15 13:20:00,72.75,72.78,72.68,72.68,104800.0,45.7097,45.7286,45.6657,45.6657,104800.0
2012-10-15 13:30:00,72.69,72.75,72.65,72.66,34700.0,45.672,45.7097,45.6469,45.6532,34700.0
2012-10-15 13:40:00,72.66,72.77,72.66,72.74,95300.0,45.6532,45.7223,45.6532,45.7034,95300.0
2012-10-15 13:50:00,72.74,72.81,72.74,72.76,75900.0,45.7034,45.7474,45.7034,45.716,75900.0
2012-10-15 14:00:00,72.75,72.86,72.75,72.83,152200.0,45.7097,45.7788,45.7097,45.76,152200.0
2012-10-15 14:10:00,72.83,72.9,72.82,72.84,94600.0,45.76,45.804,45.7537,45.7663,94600.0
2012-10-15 14:20:00,72.83,72.92,72.81,72.84,123300.0,45.76,45.8165,45.7474,45.7663,123300.0
2012-10-15 14:30:00,72.84,72.84,72.65,72.68,114900.0,45.7663,45.7663,45.6469,45.6657,114900.0
2012-10-15 14:40:00,72.69,72.71,72.62,72.64,74500.0,45.672,45.6846,45.628,45.6406,74500.0
2012-10-15 14:50:00,72.64,72.73,72.63,72.67,85800.0,45.6406,45.6971,45.6343,45.6594,85800.0
2012-10-15 15:00:00,72.67,72.71,72.63,72.68,73600.0,45.6594,45.6846,45.6343,45.6657,73600.0
2012-10-15 15:10:00,72.68,72.82,72.67,72.82,191200.0,45.6657,45.7537,45.6594,45.7537,191200.0
2012-10-15 15:20:00,72.81,72.83,72.74,72.79,234100.0,45.7474,45.76,45.7034,45.7348,234100.0
2012-10-15 15:30:00,72.8,72.84,72.73,72.82,223800.0,45.7411,45.7663,45.6971,45.7537,223800.0
2012-10-15 15:40:00,72.83,72.9,72.8,72.88,314600.0,45.76,45.804,45.7411,45.7914,314600.0
2012-10-15 15:50:00,72.88,73.04,72.88,72.91,820100.0,45.7914,45.8919,45.7914,45.8102,820100.0
2012-10-16 09:30:00,73.33,73.62,73.33,73.56,401400.0,46.0741,46.2563,46.0741,46.2186,401400.0
2012-10-16 09:40:00,73.55,73.86,73.54,73.78,560100.0,46.2124,46.4071,46.2061,46.3569,560100.0
2012-10-16 09:50:00,73.78,73.95,73.78,73.91,517200.0,46.3569,46.4637,46.3569,46.4385,517200.0
2012-10-16 10:00:00,73.91,73.97,73.89,73.92,437100.0,46.4385,46.4762,46.426,46.4448,437100.0
2012-10-16 10:10:00,73.93,73.99,73.9,73.9,745400.0,46.4511,46.4888,46.4323,46.4323,745400.0
2012-10-16 10:20:00,73.9,73.98,73.87,73.98,343200.0,46.4323,46.4825,46.4134,46.4825,343200.0
2012-10-16 10:30:00,73.98,74.06,73.94,73.94,449300.0,46.4825,46.5328,46.4574,46.4574,449300.0
2012-10-16 10:40:00,73.95,74.01,73.92,73.98,167700.0,46.4637,46.5014,46.4448,46.4825,167700.0
2012-10-16 10:50:00,73.99,74.05,73.9,74.01,353200.0,46.4888,46.5265,46.4323,46.5014,353200.0
2012-10-16 11:00:00,74.02,74.05,73.97,74.0,132300.0,46.5077,46.5265,46.4762,46.4951,132300.0
2012-10-16 11:10:00,74.0,74.07,73.99,74.07,76000.0,46.4951,46.5391,46.4888,46.5391,76000.0
2012-10-16 11:20:00,74.07,74.17,74.05,74.15,266800.0,46.5391,46.6019,46.5265,46.5893,266800.0
2012-10-16 11:30:00,74.16,74.2,74.08,74.09,166100.0,46.5956,46.6208,46.5454,46.5516,166100.0
2012-10-16 11:40:00,74.08,74.15,74.06,74.11,97800.0,46.5454,46.5893,46.5328,46.5642,97800.0
2012-10-16 11:50:00,74.1,74.12,74.06,74.06,95500.0,46.5579,46.5705,46.5328,46.5328,95500.0
2012-10-16 12:00:00,74.06,74.17,74.03,74.16,212400.0,46.5328,46.6019,46.5139,46.5956,212400.0
2012-10-16 12:10:00,74.16,74.2,74.12,74.15,376000.0,46.5956,46.6208,46.5705,46.5893,376000.0
2012-10-16 12:20:00,74.15,74.16,74.11,74.11,228200.0,46.5893,46.5956,46.5642,46.5642,228200.0
2012-10-16 12:30:00,74.11,74.19,74.1,74.17,318600.0,46.5642,46.6145,46.5579,46.6019,318600.0
2012-10-16 12:40:00,74.16,74.23,74.16,74.19,206600.0,46.5956,46.6396,46.5956,46.6145,206600.0
2012-10-16 12:50:00,74.19,74.22,74.13,74.13,366000.0,46.6145,46.6333,46.5768,46.5768,366000.0
2012-10-16 13:00:00,74.13,74.17,74.09,74.16,163200.0,46.5768,46.6019,46.5516,46.5956,163200.0
2012-10-16 13:10:00,74.16,74.17,74.12,74.17,195000.0,46.5956,46.6019,46.5705,46.6019,195000.0
2012-10-16 13:20:00,74.17,74.21,74.16,74.16,57900.0,46.6019,46.627,46.5956,46.5956,57900.0
2012-10-16 13:30:00,74.17,74.23,74.17,74.23,42600.0,46.6019,46.6396,46.6019,46.6396,42600.0
2012-10-16 13:40:00,74.23,74.23,74.15,74.21,137500.0,46.6396,46.6396,46.5893,46.627,137500.0
2012-10-16 13:50:00,74.21,74.23,74.16,74.2,77000.0,46.627,46.6396,46.5956,46.6208,77000.0
2012-10-16 14:00:00,74.19,74.19,74.13,74.14,148500.0,46.6145,46.6145,46.5768,46.5831,148500.0
2012-10-16 14:10:00,74.15,74.15,73.96,73.98,396500.0,46.5893,46.5893,46.47,46.4825,396500.0
2012-10-16 14:20:00,73.99,74.01,73.92,73.98,587600.0,46.4888,46.5014,46.4448,46.4825,587600.0
2012-10-16 14:30:00,73.98,74.0,73.93,73.98,221500.0,46.4825,46.4951,46.4511,46.4825,221500.0
2012-10-16 14:40:00,73.98,74.04,73.98,73.98,215700.0,46.4825,46.5202,46.4825,46.4825,215700.0
2012-10-16 14:50:00,73.98,73.99,73.92,73.95,243100.0,46.4825,46.4888,46.4448,46.4637,243100.0
2012-10-16 15:00:00,73.95,74.02,73.89,73.9,227100.0,46.4637,46.5077,46.426,46.4323,227100.0
2012-10-16 15:10:00,73.9,73.97,73.88,73.92,355500.0,46.4323,46.4762,46.4197,46.4448,355500.0
2012-10-16 15:20:00,73.92,73.92,73.87,73.92,214900.0,46.4448,46.4448,46.4134,46.4448,214900.0
2012-10-16 15:30:00,73.92,73.98,73.9,73.98,316200.0,46.4448,46.4825,46.4323,46.4825,316200.0
2012-10-16 15:40:00,73.99,74.1,73.99,74.08,426800.0,46.4888,46.5579,46.4888,46.5454,426800.0
2012-10-16 15:50:00,74.07,74.19,74.07,74.15,1324700.0,46.5391,46.6145,46.5391,46.5893,1324700.0
2012-10-17 09:30:00,74.3,74.44,74.15,74.43,565000.0,46.6836,46.7716,46.5893,46.7653,565000.0
2012-10-17 09:40:00,74.43,74.54,74.31,74.45,430500.0,46.7653,46.8344,46.6899,46.7778,430500.0
2012-10-17 09:50:00,74.43,74.57,74.35,74.54,308300.0,46.7653,46.8532,46.715,46.8344,308300.0
2012-10-17 10:00:00,74.52,74.69,74.48,74.68,481800.0,46.8218,46.9286,46.7967,46.9223,481800.0
2012-10-17 10:10:00,74.68,74.81,74.64,74.68,391700.0,46.9223,47.004,46.8972,46.9223,391700.0
2012-10-17 10:20:00,74.69,74.73,74.66,74.69,293400.0,46.9286,46.9538,46.9098,46.9286,293400.0
2012-10-17 10:30:00,74.68,74.73,74.58,74.62,225200.0,46.9223,46.9538,46.8595,46.8846,225200.0
2012-10-17 10:40:00,74.62,74.77,74.61,74.75,262400.0,46.8846,46.9789,46.8784,46.9663,262400.0
2012-10-17 10:50:00,74.75,74.76,74.63,74.7,196900.0,46.9663,46.9726,46.8909,46.9349,196900.0
2012-10-17 11:00:00,74.69,74.7,74.55,74.58,240900.0,46.9286,46.9349,46.8407,46.8595,240900.0
2012-10-17 11:10:00,74.57,74.7,74.55,74.69,408400.0,46.8532,46.9349,46.8407,46.9286,408400.0
2012-10-17 11:20:00,74.69,74.74,74.69,74.72,155000.0,46.9286,46.96,46.9286,46.9475,155000.0
2012-10-17 11:30:00,74.72,74.77,74.67,74.76,164600.0,46.9475,46.9789,46.9161,46.9726,164600.0
2012-10-17 11:40:00,74.76,74.76,74.73,74.75,94900.0,46.9726,46.9726,46.9538,46.9663,94900.0
2012-10-17 11:50:00,74.75,74.78,74.74,74.77,83500.0,46.9663,46.9852,46.96,46.9789,83500.0
2012-10-17 12:00:00,74.77,74.88,74.77,74.86,143000.0,46.9789,47.048,46.9789,47.0354,143000.0
2012-10-17 12:10:00,74.87,74.88,74.85,74.86,141300.0,47.0417,47.048,47.0292,47.0354,141300.0
2012-10-17 12:20:00,74.87,74.95,74.84,74.85,128500.0,47.0417,47.092,47.0229,47.0292,128500.0
2012-10-17 12:30:00,74.85,74.9,74.85,74.86,55600.0,47.0292,47.0606,47.0292,47.0354,55600.0
2012-10-17 12:40:00,74.87,74.87,74.84,74.86,42400.0,47.0417,47.0417,47.0229,47.0354,42400.0
2012-10-17 12:50:00,74.86,74.88,74.84,74.88,50200.0,47.0354,47.048,47.0229,47.048,50200.0
2012-10-17 13:00:00,74.87,74.91,74.86,74.9,87600.0,47.0417,47.0669,47.0354,47.0606,87600.0
2012-10-17 13:10:00,74.89,74.92,74.87,74.91,68000.0,47.0543,47.0731,47.0417,47.0669,68000.0
2012-10-17 13:20:00,74.92,74.92,74.85,74.87,73900.0,47.0731,47.0731,47.0292,47.0417,73900.0
2012-10-17 13:30:00,74.87,74.91,74.86,74.89,74400.0,47.0417,47.0669,47.0354,47.0543,74400.0
2012-10-17 13:40:00,74.89,74.9,74.66,74.7,474400.0,47.0543,47.0606,46.9098,46.9349,474400.0
2012-10-17 13:50:00,74.7,74.78,74.69,74.77,240200.0,46.9349,46.9852,46.9286,46.9789,240200.0
2012-10-17 14:00:00,74.76,74.79,74.71,74.78,202600.0,46.9726,46.9915,46.9412,46.9852,202600.0
2012-10-17 14:10:00,74.78,74.82,74.76,74.8,94800.0,46.9852,47.0103,46.9726,46.9977,94800.0
2012-10-17 14:20:00,74.81,74.89,74.8,74.87,291500.0,47.004,47.0543,46.9977,47.0417,291500.0
2012-10-17 14:30:00,74.88,74.88,74.82,74.86,150300.0,47.048,47.048,47.0103,47.0354,150300.0
2012-10-17 14:40:00,74.86,74.91,74.83,74.89,143900.0,47.0354,47.0669,47.0166,47.0543,143900.0
2012-10-17 14:50:00,74.89,74.92,74.86,74.92,145000.0,47.0543,47.0731,47.0354,47.0731,145000.0
2012-10-17 15:00:00,74.92,74.94,74.88,74.92,158900.0,47.0731,47.0857,47.048,47.0731,158900.0
2012-10-17 15:10:00,74.92,75.0,74.92,74.97,201800.0,47.0731,47.1234,47.0731,47.1046,201800.0
2012-10-17 15:20:00,74.98,75.04,74.95,75.04,344700.0,47.1108,47.1485,47.092,47.1485,344700.0
2012-10-17 15:30:00,75.04,75.05,74.97,75.02,399300.0,47.1485,47.1548,47.1046,47.136,399300.0
2012-10-17 15:40:00,75.02,75.07,74.97,74.97,577700.0,47.136,47.1674,47.1046,47.1046,577700.0
2012-10-17 15:50:00,74.97,75.01,74.95,74.99,1112200.0,47.1046,47.1297,47.092,47.1171,1112200.0
2012-10-18 09:30:00,74.68,74.97,74.61,74.91,1066400.0,46.9223,47.1046,46.8784,47.0669,1066400.0
2012-10-18 09:40:00,74.91,74.97,74.79,74.83,291000.0,47.0669,47.1046,46.9915,47.0166,291000.0
2012-10-18 09:50:00,74.83,74.94,74.78,74.87,255000.0,47.0166,47.0857,46.9852,47.0417,255000.0
2012-10-18 10:00:00,74.87,75.01,74.82,74.97,522800.0,47.0417,47.1297,47.0103,47.1046,522800.0
2012-10-18 10:10:00,74.97,74.99,74.68,74.73,400900.0,47.1046,47.1171,46.9223,46.9538,400900.0
2012-10-18 10:20:00,74.71,74.78,74.66,74.72,292100.0,46.9412,46.9852,46.9098,46.9475,292100.0
2012-10-18 10:30:00,74.72,74.9,74.69,74.87,295000.0,46.9475,47.0606,46.9286,47.0417,295000.0
2012-10-18 10:40:00,74.87,74.94,74.79,74.94,186100.0,47.0417,47.0857,46.9915,47.0857,186100.0
2012-10-18 10:50:00,74.95,75.06,74.88,74.99,346100.0,47.092,47.1611,47.048,47.1171,346100.0
2012-10-18 11:00:00,75.0,75.06,74.95,74.99,366000.0,47.1234,47.1611,47.092,47.1171,366000.0
2012-10-18 11:10:00,75.0,75.06,74.94,74.95,452800.0,47.1234,47.1611,47.0857,47.092,452800.0
2012-10-18 11:20:00,74.95,75.0,74.87,74.97,85900.0,47.092,47.1234,47.0417,47.1046,85900.0
2012-10-18 11:30:00,74.97,74.99,74.92,74.99,540300.0,47.1046,47.1171,47.0731,47.1171,540300.0
2012-10-18 11:40:00,74.98,75.05,74.98,75.02,136900.0,47.1108,47.1548,47.1108,47.136,136900.0
2012-10-18 11:50:00,75.01,75.13,74.96,75.12,164900.0,47.1297,47.2051,47.0983,47.1988,164900.0
2012-10-18 12:00:00,75.13,75.19,75.11,75.13,122700.0,47.2051,47.2428,47.1925,47.2051,122700.0
2012-10-18 12:10:00,75.13,75.16,75.1,75.13,62700.0,47.2051,47.2239,47.1862,47.2051,62700.0
2012-10-18 12:20:00,75.12,75.13,75.06,75.09,112000.0,47.1988,47.2051,47.1611,47.18,112000.0
2012-10-18 12:30:00,75.09,75.14,75.0,75.04,344500.0,47.18,47.2114,47.1234,47.1485,344500.0
2012-10-18 12:40:00,75.03,75.06,74.99,75.0,66900.0,47.1423,47.1611,47.1171,47.1234,66900.0
2012-10-18 12:50:00,75.0,75.08,74.97,75.0,142100.0,47.1234,47.1737,47.1046,47.1234,142100.0
2012-10-18 13:00:00,75.0,75.04,74.95,74.96,220400.0,47.1234,47.1485,47.092,47.0983,220400.0
2012-10-18 13:10:00,74.96,75.0,74.9,75.0,133100.0,47.0983,47.1234,47.0606,47.1234,133100.0
2012-10-18 13:20:00,75.0,75.17,75.0,75.11,129300.0,47.1234,47.2302,47.1234,47.1925,129300.0
2012-10-18 13:30:00,75.09,75.12,74.97,74.97,105600.0,47.18,47.1988,47.1046,47.1046,105600.0
2012-10-18 13:40:00,74.97,75.02,74.84,74.92,397000.0,47.1046,47.136,47.0229,47.0731,397000.0
2012-10-18 13:50:00,74.93,74.93,74.79,74.84,290700.0,47.0794,47.0794,46.9915,47.0229,290700.0
2012-10-18 14:00:00,74.84,75.1,74.83,74.99,262300.0,47.0229,47.1862,47.0166,47.1171,262300.0
2012-10-18 14:10:00,75.0,75.09,74.97,75.06,113800.0,47.1234,47.18,47.1046,47.1611,113800.0
2012-10-18 14:20:00,75.06,75.07,74.89,74.89,163400.0,47.1611,47.1674,47.0543,47.0543,163400.0
2012-10-18 14:30:00,74.89,74.92,74.78,74.84,312900.0,47.0543,47.0731,46.9852,47.0229,312900.0
2012-10-18 14:40:00,74.84,74.9,74.74,74.82,325400.0,47.0229,47.0606,46.96,47.0103,325400.0
2012-10-18 14:50:00,74.82,75.01,74.82,74.94,194700.0,47.0103,47.1297,47.0103,47.0857,194700.0
2012-10-18 15:00:00,74.95,74.96,74.77,74.88,737200.0,47.092,47.0983,46.9789,47.048,737200.0
2012-10-18 15:10:00,74.89,74.93,74.83,74.87,512400.0,47.0543,47.0794,47.0166,47.0417,512400.0
2012-10-18 15:20:00,74.87,74.96,74.86,74.88,333000.0,47.0417,47.0983,47.0354,47.048,333000.0
2012-10-18 15:30:00,74.88,75.03,74.86,75.01,1087500.0,47.048,47.1423,47.0354,47.1297,1087500.0
2012-10-18 15:40:00,75.01,75.15,75.0,75.09,476700.0,47.1297,47.2177,47.1234,47.18,476700.0
2012-10-18 15:50:00,75.08,75.1,74.98,75.0,1142500.0,47.1737,47.1862,47.1108,47.1234,1142500.0
2012-10-19 09:30:00,74.95,75.1,74.79,75.06,267100.0,47.092,47.1862,46.9915,47.1611,267100.0
2012-10-19 09:40:00,75.05,75.05,74.65,74.76,397700.0,47.1548,47.1548,46.9035,46.9726,397700.0
2012-10-19 09:50:00,74.74,75.06,74.7,75.01,145300.0,46.96,47.1611,46.9349,47.1297,145300.0
2012-10-19 10:00:00,75.0,75.03,74.88,75.02,145100.0,47.1234,47.1423,47.048,47.136,145100.0
2012-10-19 10:10:00,75.02,75.03,74.79,74.8,159100.0,47.136,47.1423,46.9915,46.9977,159100.0
2012-10-19 10:20:00,74.8,74.92,74.75,74.89,190700.0,46.9977,47.0731,46.9663,47.0543,190700.0
2012-10-19 10:30:00,74.86,74.86,74.69,74.73,118000.0,47.0354,47.0354,46.9286,46.9538,118000.0
2012-10-19 10:40:00,74.73,74.74,74.61,74.61,154900.0,46.9538,46.96,46.8784,46.8784,154900.0
2012-10-19 10:50:00,74.61,74.73,74.61,74.68,72800.0,46.8784,46.9538,46.8784,46.9223,72800.0
2012-10-19 11:00:00,74.68,74.69,74.48,74.49,158400.0,46.9223,46.9286,46.7967,46.803,158400.0
2012-10-19 11:10:00,74.5,74.52,74.38,74.39,118000.0,46.8093,46.8218,46.7339,46.7401,118000.0
2012-10-19 11:20:00,74.39,74.45,74.34,74.39,123100.0,46.7401,46.7778,46.7087,46.7401,123100.0
2012-10-19 11:30:00,74.39,74.45,74.38,74.43,73700.0,46.7401,46.7778,46.7339,46.7653,73700.0
2012-10-19 11:40:00,74.42,74.44,74.37,74.39,65800.0,46.759,46.7716,46.7276,46.7401,65800.0
2012-10-19 11:50:00,74.38,74.39,74.14,74.22,357200.0,46.7339,46.7401,46.5831,46.6333,357200.0
2012-10-19 12:00:00,74.23,74.24,74.12,74.15,102500.0,46.6396,46.6459,46.5705,46.5893,102500.0
2012-10-19 12:10:00,74.15,74.15,73.9,73.98,239600.0,46.5893,46.5893,46.4323,46.4825,239600.0
2012-10-19 12:20:00,73.98,74.06,73.94,73.97,130300.0,46.4825,46.5328,46.4574,46.4762,130300.0
2012-10-19 12:30:00,73.97,74.14,73.96,74.1,88300.0,46.4762,46.5831,46.47,46.5579,88300.0
2012-10-19 12:40:00,74.11,74.13,74.08,74.08,52200.0,46.5642,46.5768,46.5454,46.5454,52200.0
2012-10-19 12:50:00,74.08,74.1,74.0,74.04,77700.0,46.5454,46.5579,46.4951,46.5202,77700.0
2012-10-19 13:00:00,74.05,74.15,73.99,74.15,64600.0,46.5265,46.5893,46.4888,46.5893,64600.0
2012-10-19 13:10:00,74.16,74.24,74.16,74.16,80800.0,46.5956,46.6459,46.5956,46.5956,80800.0
2012-10-19 13:20:00,74.17,74.19,74.1,74.11,127500.0,46.6019,46.6145,46.5579,46.5642,127500.0
2012-10-19 13:30:00,74.1,74.11,73.97,73.97,387800.0,46.5579,46.5642,46.4762,46.4762,387800.0
2012-10-19 13:40:00,73.98,73.98,73.76,73.8,279200.0,46.4825,46.4825,46.3443,46.3694,279200.0
2012-10-19 13:50:00,73.77,73.87,73.73,73.79,276600.0,46.3506,46.4134,46.3255,46.3631,276600.0
2012-10-19 14:00:00,73.79,73.89,73.77,73.83,234700.0,46.3631,46.426,46.3506,46.3883,234700.0
2012-10-19 14:10:00,73.82,73.88,73.79,73.83,146000.0,46.382,46.4197,46.3631,46.3883,146000.0
2012-10-19 14:20:00,73.84,73.86,73.56,73.6,351600.0,46.3946,46.4071,46.2186,46.2438,351600.0
2012-10-19 14:30:00,73.61,73.78,73.61,73.76,225700.0,46.2501,46.3569,46.2501,46.3443,225700.0
2012-10-19 14:40:00,73.77,73.78,73.68,73.72,203000.0,46.3506,46.3569,46.294,46.3192,203000.0
2012-10-19 14:50:00,73.72,73.86,73.63,73.83,390100.0,46.3192,46.4071,46.2626,46.3883,390100.0
2012-10-19 15:00:00,73.84,73.84,73.73,73.76,244200.0,46.3946,46.3946,46.3255,46.3443,244200.0
2012-10-19 15:10:00,73.75,73.87,73.75,73.86,270100.0,46.338,46.4134,46.338,46.4071,270100.0
2012-10-19 15:20:00,73.86,74.03,73.86,73.93,398300.0,46.4071,46.5139,46.4071,46.4511,398300.0
2012-10-19 15:30:00,73.93,74.01,73.87,74.01,334900.0,46.4511,46.5014,46.4134,46.5014,334900.0
2012-10-19 15:40:00,74.01,74.05,73.95,74.03,540200.0,46.5014,46.5265,46.4637,46.5139,540200.0
2012-10-19 15:50:00,74.02,74.07,73.81,73.81,3328900.0,46.5077,46.5391,46.3757,46.3757,3328900.0
2012-10-22 09:30:00,73.8,74.06,73.74,73.82,1446400.0,46.3694,46.5328,46.3317,46.382,1446400.0
2012-10-22 09:40:00,73.82,73.98,73.73,73.78,435300.0,46.382,46.4825,46.3255,46.3569,435300.0
2012-10-22 09:50:00,73.78,73.94,73.74,73.92,207200.0,46.3569,46.4574,46.3317,46.4448,207200.0
2012-10-22 10:00:00,73.93,74.1,73.92,74.1,337800.0,46.4511,46.5579,46.4448,46.5579,337800.0
2012-10-22 10:10:00,74.09,74.1,73.8,73.81,145300.0,46.5516,46.5579,46.3694,46.3757,145300.0
2012-10-22 10:20:00,73.8,73.99,73.74,73.81,160800.0,46.3694,46.4888,46.3317,46.3757,160800.0
2012-10-22 10:30:00,73.82,73.82,73.61,73.63,218800.0,46.382,46.382,46.2501,46.2626,218800.0
2012-10-22 10:40:00,73.62,73.63,73.47,73.51,194600.0,46.2563,46.2626,46.1621,46.1872,194600.0
2012-10-22 10:50:00,73.5,73.64,73.49,73.61,138100.0,46.1809,46.2689,46.1747,46.2501,138100.0
2012-10-22 11:00:00,73.61,73.71,73.56,73.62,104600.0,46.2501,46.3129,46.2186,46.2563,104600.0
2012-10-22 11:10:00,73.63,73.65,73.46,73.47,186300.0,46.2626,46.2752,46.1558,46.1621,186300.0
2012-10-22 11:20:00,73.47,73.5,73.34,73.39,220200.0,46.1621,46.1809,46.0804,46.1118,220200.0
2012-10-22 11:30:00,73.39,73.46,73.37,73.44,213600.0,46.1118,46.1558,46.0993,46.1432,213600.0
2012-10-22 11:40:00,73.45,73.67,73.45,73.64,120700.0,46.1495,46.2878,46.1495,46.2689,120700.0
2012-10-22 11:50:00,73.62,73.63,73.51,73.52,91500.0,46.2563,46.2626,46.1872,46.1935,91500.0
2012-10-22 12:00:00,73.52,73.62,73.44,73.59,142900.0,46.1935,46.2563,46.1432,46.2375,142900.0
2012-10-22 12:10:00,73.6,73.6,73.47,73.52,103200.0,46.2438,46.2438,46.1621,46.1935,103200.0
2012-10-22 12:20:00,73.52,73.6,73.46,73.51,81000.0,46.1935,46.2438,46.1558,46.1872,81000.0
2012-10-22 12:30:00,73.51,73.55,73.37,73.38,111900.0,46.1872,46.2124,46.0993,46.1055,111900.0
2012-10-22 12:40:00,73.38,73.42,73.32,73.36,83900.0,46.1055,46.1307,46.0678,46.093,83900.0
2012-10-22 12:50:00,73.36,73.38,73.28,73.28,96800.0,46.093,46.1055,46.0427,46.0427,96800.0
2012-10-22 13:00:00,73.28,73.35,73.18,73.19,117000.0,46.0427,46.0867,45.9799,45.9862,117000.0
2012-10-22 13:10:00,73.19,73.19,73.02,73.12,206200.0,45.9862,45.9862,45.8793,45.9422,206200.0
2012-10-22 13:20:00,73.12,73.14,72.98,73.03,199100.0,45.9422,45.9547,45.8542,45.8856,199100.0
2012-10-22 13:30:00,73.02,73.09,72.91,72.92,170300.0,45.8793,45.9233,45.8102,45.8165,170300.0
2012-10-22 13:40:00,72.91,72.96,72.72,72.94,368700.0,45.8102,45.8417,45.6909,45.8291,368700.0
2012-10-22 13:50:00,72.94,73.07,72.91,72.97,159800.0,45.8291,45.9108,45.8102,45.8479,159800.0
2012-10-22 14:00:00,72.97,73.07,72.93,73.01,328800.0,45.8479,45.9108,45.8228,45.8731,328800.0
2012-10-22 14:10:00,73.0,73.13,72.94,73.06,194100.0,45.8668,45.9485,45.8291,45.9045,194100.0
2012-10-22 14:20:00,73.06,73.07,72.92,72.95,182800.0,45.9045,45.9108,45.8165,45.8354,182800.0
2012-10-22 14:30:00,72.97,73.03,72.87,72.87,260400.0,45.8479,45.8856,45.7851,45.7851,260400.0
2012-10-22 14:40:00,72.87,72.94,72.81,72.87,267600.0,45.7851,45.8291,45.7474,45.7851,267600.0
2012-10-22 14:50:00,72.87,72.89,72.81,72.87,141100.0,45.7851,45.7977,45.7474,45.7851,141100.0
2012-10-22 15:00:00,72.87,72.89,72.78,72.86,273000.0,45.7851,45.7977,45.7286,45.7788,273000.0
2012-10-22 15:10:00,72.85,73.05,72.85,73.02,463300.0,45.7725,45.8982,45.7725,45.8793,463300.0
2012-10-22 15:20:00,73.03,73.14,72.95,73.12,180100.0,45.8856,45.9547,45.8354,45.9422,180100.0
2012-10-22 15:30:00,73.12,73.21,73.04,73.18,252700.0,45.9422,45.9987,45.8919,45.9799,252700.0
2012-10-22 15:40:00,73.18,73.25,73.09,73.24,302300.0,45.9799,46.0239,45.9233,46.0176,302300.0
2012-10-22 15:50:00,73.25,73.51,73.21,73.48,834700.0,46.0239,46.1872,45.9987,46.1684,834700.0
2012-10-23 09:30:00,72.22,72.29,71.97,71.99,704800.0,45.3767,45.4207,45.2196,45.2322,704800.0
2012-10-23 09:40:00,71.99,72.03,71.85,72.02,590400.0,45.2322,45.2573,45.1442,45.251,590400.0
2012-10-23 09:50:00,72.02,72.03,71.9,71.91,606000.0,45.251,45.2573,45.1756,45.1819,606000.0
2012-10-23 10:00:00,71.91,72.05,71.89,71.93,382000.0,45.1819,45.2699,45.1694,45.1945,382000.0
2012-10-23 10:10:00,71.93,71.94,71.67,71.69,547600.0,45.1945,45.2008,45.0311,45.0437,547600.0
2012-10-23 10:20:00,71.69,71.79,71.49,71.56,821100.0,45.0437,45.1065,44.918,44.962,821100.0
2012-10-23 10:30:00,71.56,71.56,71.23,71.34,803800.0,44.962,44.962,44.7547,44.8238,803800.0
2012-10-23 10:40:00,71.33,71.5,71.33,71.46,430400.0,44.8175,44.9243,44.8175,44.8992,430400.0
2012-10-23 10:50:00,71.47,71.5,71.38,71.44,271300.0,44.9055,44.9243,44.8489,44.8866,271300.0
2012-10-23 11:00:00,71.44,71.54,71.39,71.42,276700.0,44.8866,44.9494,44.8552,44.874,276700.0
2012-10-23 11:10:00,71.41,71.65,71.4,71.64,198900.0,44.8678,45.0186,44.8615,45.0123,198900.0
2012-10-23 11:20:00,71.63,71.63,71.51,71.53,259800.0,45.006,45.006,44.9306,44.9432,259800.0
2012-10-23 11:30:00,71.53,71.54,71.42,71.46,437800.0,44.9432,44.9494,44.874,44.8992,437800.0
2012-10-23 11:40:00,71.46,71.58,71.39,71.55,273600.0,44.8992,44.9746,44.8552,44.9557,273600.0
2012-10-23 11:50:00,71.54,71.56,71.52,71.55,136500.0,44.9494,44.962,44.9369,44.9557,136500.0
2012-10-23 12:00:00,71.56,71.59,71.47,71.56,234100.0,44.962,44.9809,44.9055,44.962,234100.0
2012-10-23 12:10:00,71.57,71.68,71.51,71.62,300900.0,44.9683,45.0374,44.9306,44.9997,300900.0
2012-10-23 12:20:00,71.61,71.61,71.51,71.58,169500.0,44.9934,44.9934,44.9306,44.9746,169500.0
2012-10-23 12:30:00,71.57,71.65,71.56,71.57,264000.0,44.9683,45.0186,44.962,44.9683,264000.0
2012-10-23 12:40:00,71.57,71.68,71.56,71.68,175100.0,44.9683,45.0374,44.962,45.0374,175100.0
2012-10-23 12:50:00,71.68,71.7,71.6,71.67,196000.0,45.0374,45.05,44.9871,45.0311,196000.0
2012-10-23 13:00:00,71.67,71.77,71.65,71.77,212100.0,45.0311,45.094,45.0186,45.094,212100.0
2012-10-23 13:10:00,71.77,71.86,71.63,71.64,235300.0,45.094,45.1505,45.006,45.0123,235300.0
2012-10-23 13:20:00,71.64,71.75,71.63,71.69,130900.0,45.0123,45.0814,45.006,45.0437,130900.0
2012-10-23 13:30:00,71.69,71.75,71.64,71.67,191700.0,45.0437,45.0814,45.0123,45.0311,191700.0
2012-10-23 13:40:00,71.66,71.68,71.54,71.63,193800.0,45.0248,45.0374,44.9494,45.006,193800.0
2012-10-23 13:50:00,71.63,71.73,71.58,71.73,161200.0,45.006,45.0688,44.9746,45.0688,161200.0
2012-10-23 14:00:00,71.73,71.82,71.7,71.7,226000.0,45.0688,45.1254,45.05,45.05,226000.0
2012-10-23 14:10:00,71.7,71.76,71.53,71.62,374500.0,45.05,45.0877,44.9432,44.9997,374500.0
2012-10-23 14:20:00,71.62,71.75,71.6,71.72,171100.0,44.9997,45.0814,44.9871,45.0625,171100.0
2012-10-23 14:30:00,71.73,71.84,71.65,71.84,147300.0,45.0688,45.1379,45.0186,45.1379,147300.0
2012-10-23 14:40:00,71.84,71.99,71.8,71.99,333500.0,45.1379,45.2322,45.1128,45.2322,333500.0
2012-10-23 14:50:00,71.99,72.02,71.93,72.0,134400.0,45.2322,45.251,45.1945,45.2385,134400.0
2012-10-23 15:00:00,72.01,72.17,71.97,72.02,290100.0,45.2448,45.3453,45.2196,45.251,290100.0
2012-10-23 15:10:00,72.01,72.05,71.93,71.96,397300.0,45.2448,45.2699,45.1945,45.2133,397300.0
2012-10-23 15:20:00,71.97,72.02,71.87,71.88,378700.0,45.2196,45.251,45.1568,45.1631,378700.0
2012-10-23 15:30:00,71.87,71.92,71.7,71.7,457800.0,45.1568,45.1882,45.05,45.05,457800.0
2012-10-23 15:40:00,71.7,71.73,71.63,71.69,574600.0,45.05,45.0688,45.006,45.0437,574600.0
2012-10-23 15:50:00,71.68,71.86,71.68,71.74,1584100.0,45.0374,45.1505,45.0374,45.0751,1584100.0
2012-10-24 09:30:00,72.11,72.25,71.92,72.02,697000.0,45.3076,45.3955,45.1882,45.251,697000.0
2012-10-24 09:40:00,72.02,72.02,71.57,71.69,387000.0,45.251,45.251,44.9683,45.0437,387000.0
2012-10-24 09:50:00,71.68,71.68,71.53,71.59,265600.0,45.0374,45.0374,44.9432,44.9809,265600.0
2012-10-24 10:00:00,71.59,71.65,71.31,71.32,397300.0,44.9809,45.0186,44.8049,44.8112,397300.0
2012-10-24 10:10:00,71.32,71.49,71.31,71.41,319300.0,44.8112,44.918,44.8049,44.8678,319300.0
2012-10-24 10:20:00,71.4,71.63,71.38,71.49,314900.0,44.8615,45.006,44.8489,44.918,314900.0
2012-10-24 10:30:00,71.48,71.69,71.39,71.53,864900.0,44.9117,45.0437,44.8552,44.9432,864900.0
2012-10-24 10:40:00,71.52,71.7,71.5,71.61,484200.0,44.9369,45.05,44.9243,44.9934,484200.0
2012-10-24 10:50:00,71.62,71.66,71.54,71.59,174100.0,44.9997,45.0248,44.9494,44.9809,174100.0
2012-10-24 11:00:00,71.59,71.67,71.49,71.52,162200.0,44.9809,45.0311,44.918,44.9369,162200.0
2012-10-24 11:10:00,71.52,71.57,71.47,71.48,107700.0,44.9369,44.9683,44.9055,44.9117,107700.0
2012-10-24 11:20:00,71.47,71.53,71.43,71.53,149400.0,44.9055,44.9432,44.8803,44.9432,149400.0
2012-10-24 11:30:00,71.53,71.56,71.43,71.47,97600.0,44.9432,44.962,44.8803,44.9055,97600.0
2012-10-24 11:40:00,71.47,71.51,71.36,71.39,160800.0,44.9055,44.9306,44.8364,44.8552,160800.0
2012-10-24 11:50:00,71.38,71.48,71.38,71.48,64400.0,44.8489,44.9117,44.8489,44.9117,64400.0
2012-10-24 12:00:00,71.48,71.56,71.45,71.48,67300.0,44.9117,44.962,44.8929,44.9117,67300.0
2012-10-24 12:10:00,71.48,71.59,71.48,71.54,70400.0,44.9117,44.9809,44.9117,44.9494,70400.0
2012-10-24 12:20:00,71.54,71.58,71.49,71.57,65200.0,44.9494,44.9746,44.918,44.9683,65200.0
2012-10-24 12:30:00,71.57,71.68,71.57,71.64,96900.0,44.9683,45.0374,44.9683,45.0123,96900.0
2012-10-24 12:40:00,71.64,71.72,71.64,71.7,83700.0,45.0123,45.0625,45.0123,45.05,83700.0
2012-10-24 12:50:00,71.7,71.75,71.69,71.73,38600.0,45.05,45.0814,45.0437,45.0688,38600.0
2012-10-24 13:00:00,71.73,71.76,71.72,71.75,43900.0,45.0688,45.0877,45.0625,45.0814,43900.0
2012-10-24 13:10:00,71.76,71.76,71.63,71.67,128500.0,45.0877,45.0877,45.006,45.0311,128500.0
2012-10-24 13:20:00,71.68,71.72,71.65,71.7,80000.0,45.0374,45.0625,45.0186,45.05,80000.0
2012-10-24 13:30:00,71.7,71.72,71.63,71.67,108000.0,45.05,45.0625,45.006,45.0311,108000.0
2012-10-24 13:40:00,71.68,71.73,71.65,71.72,54300.0,45.0374,45.0688,45.0186,45.0625,54300.0
2012-10-24 13:50:00,71.71,71.73,71.65,71.65,85800.0,45.0563,45.0688,45.0186,45.0186,85800.0
2012-10-24 14:00:00,71.66,71.7,71.66,71.7,48700.0,45.0248,45.05,45.0248,45.05,48700.0
2012-10-24 14:10:00,71.7,71.75,71.43,71.61,288000.0,45.05,45.0814,44.8803,44.9934,288000.0
2012-10-24 14:20:00,71.61,71.76,71.48,71.73,347400.0,44.9934,45.0877,44.9117,45.0688,347400.0
2012-10-24 14:30:00,71.72,71.73,71.53,71.54,155500.0,45.0625,45.0688,44.9432,44.9494,155500.0
2012-10-24 14:40:00,71.54,71.56,71.4,71.42,160300.0,44.9494,44.962,44.8615,44.874,160300.0
2012-10-24 14:50:00,71.43,71.5,71.38,71.38,261400.0,44.8803,44.9243,44.8489,44.8489,261400.0
2012-10-24 15:00:00,71.38,71.44,71.25,71.33,345500.0,44.8489,44.8866,44.7672,44.8175,345500.0
2012-10-24 15:10:00,71.33,71.35,71.17,71.21,306000.0,44.8175,44.8301,44.717,44.7421,306000.0
2012-10-24 15:20:00,71.22,71.29,71.12,71.29,430000.0,44.7484,44.7924,44.6856,44.7924,430000.0
2012-10-24 15:30:00,71.3,71.3,71.17,71.17,322600.0,44.7987,44.7987,44.717,44.717,322600.0
2012-10-24 15:40:00,71.17,71.18,71.09,71.14,757300.0,44.717,44.7233,44.6667,44.6981,757300.0
2012-10-24 15:50:00,71.14,71.25,71.07,71.22,1212100.0,44.6981,44.7672,44.6541,44.7484,1212100.0
2012-10-25 09:30:00,71.91,72.04,71.68,71.68,859500.0,45.1819,45.2636,45.0374,45.0374,859500.0
2012-10-25 09:40:00,71.68,71.76,71.57,71.59,521800.0,45.0374,45.0877,44.9683,44.9809,521800.0
2012-10-25 09:50:00,71.58,71.68,71.51,71.65,318500.0,44.9746,45.0374,44.9306,45.0186,318500.0
2012-10-25 10:00:00,71.64,71.65,71.47,71.54,430600.0,45.0123,45.0186,44.9055,44.9494,430600.0
2012-10-25 10:10:00,71.53,71.84,71.53,71.84,535400.0,44.9432,45.1379,44.9432,45.1379,535400.0
2012-10-25 10:20:00,71.85,71.86,71.58,71.67,130900.0,45.1442,45.1505,44.9746,45.0311,130900.0
2012-10-25 10:30:00,71.66,71.66,71.48,71.48,149700.0,45.0248,45.0248,44.9117,44.9117,149700.0
2012-10-25 10:40:00,71.48,71.54,71.36,71.38,138000.0,44.9117,44.9494,44.8364,44.8489,138000.0
2012-10-25 10:50:00,71.37,71.48,71.33,71.46,99600.0,44.8426,44.9117,44.8175,44.8992,99600.0
2012-10-25 11:00:00,71.45,71.49,71.38,71.45,154500.0,44.8929,44.918,44.8489,44.8929,154500.0
2012-10-25 11:10:00,71.45,71.46,71.35,71.39,148400.0,44.8929,44.8992,44.8301,44.8552,148400.0
2012-10-25 11:20:00,71.39,71.39,71.16,71.2,187400.0,44.8552,44.8552,44.7107,44.7358,187400.0
2012-10-25 11:30:00,71.21,71.28,71.08,71.1,376100.0,44.7421,44.7861,44.6604,44.673,376100.0
2012-10-25 11:40:00,71.1,71.2,71.07,71.11,264100.0,44.673,44.7358,44.6541,44.6793,264100.0
2012-10-25 11:50:00,71.1,71.23,71.02,71.23,282000.0,44.673,44.7547,44.6227,44.7547,282000.0
2012-10-25 12:00:00,71.24,71.4,71.23,71.35,228000.0,44.761,44.8615,44.7547,44.8301,228000.0
2012-10-25 12:10:00,71.35,71.37,71.2,71.25,165500.0,44.8301,44.8426,44.7358,44.7672,165500.0
2012-10-25 12:20:00,71.26,71.38,71.26,71.35,179000.0,44.7735,44.8489,44.7735,44.8301,179000.0
2012-10-25 12:30:00,71.36,71.37,71.15,71.35,258900.0,44.8364,44.8426,44.7044,44.8301,258900.0
2012-10-25 12:40:00,71.36,71.43,71.21,71.43,131700.0,44.8364,44.8803,44.7421,44.8803,131700.0
2012-10-25 12:50:00,71.43,71.55,71.32,71.52,242400.0,44.8803,44.9557,44.8112,44.9369,242400.0
2012-10-25 13:00:00,71.53,71.58,71.51,71.51,121300.0,44.9432,44.9746,44.9306,44.9306,121300.0
2012-10-25 13:10:00,71.51,71.61,71.5,71.53,70300.0,44.9306,44.9934,44.9243,44.9432,70300.0
2012-10-25 13:20:00,71.54,71.71,71.51,71.68,168100.0,44.9494,45.0563,44.9306,45.0374,168100.0
2012-10-25 13:30:00,71.68,71.68,71.53,71.63,148800.0,45.0374,45.0374,44.9432,45.006,148800.0
2012-10-25 13:40:00,71.63,71.68,71.59,71.6,182900.0,45.006,45.0374,44.9809,44.9871,182900.0
2012-10-25 13:50:00,71.6,71.66,71.56,71.66,60300.0,44.9871,45.0248,44.962,45.0248,60300.0
2012-10-25 14:00:00,71.66,71.67,71.56,71.58,82500.0,45.0248,45.0311,44.962,44.9746,82500.0
2012-10-25 14:10:00,71.58,71.63,71.48,71.58,116700.0,44.9746,45.006,44.9117,44.9746,116700.0
2012-10-25 14:20:00,71.57,71.7,71.55,71.63,170100.0,44.9683,45.05,44.9557,45.006,170100.0
2012-10-25 14:30:00,71.63,71.72,71.63,71.67,144700.0,45.006,45.0625,45.006,45.0311,144700.0
2012-10-25 14:40:00,71.69,71.79,71.69,71.76,132700.0,45.0437,45.1065,45.0437,45.0877,132700.0
2012-10-25 14:50:00,71.76,71.77,71.67,71.7,86900.0,45.0877,45.094,45.0311,45.05,86900.0
2012-10-25 15:00:00,71.69,71.71,71.54,71.57,115500.0,45.0437,45.0563,44.9494,44.9683,115500.0
2012-10-25 15:10:00,71.58,71.73,71.58,71.65,114200.0,44.9746,45.0688,44.9746,45.0186,114200.0
2012-10-25 15:20:00,71.65,71.66,71.59,71.61,173600.0,45.0186,45.0248,44.9809,44.9934,173600.0
2012-10-25 15:30:00,71.61,71.68,71.58,71.68,202300.0,44.9934,45.0374,44.9746,45.0374,202300.0
2012-10-25 15:40:00,71.67,71.75,71.62,71.64,193900.0,45.0311,45.0814,44.9997,45.0123,193900.0
2012-10-25 15:50:00,71.64,71.87,71.63,71.86,765300.0,45.0123,45.1568,45.006,45.1505,765300.0
2012-10-26 09:30:00,71.73,72.3,71.73,72.29,370700.0,45.0688,45.427,45.0688,45.4207,370700.0
2012-10-26 09:40:00,72.3,72.4,72.1,72.18,533500.0,45.427,45.4898,45.3013,45.3516,533500.0
2012-10-26 09:50:00,72.17,72.26,71.91,71.91,417000.0,45.3453,45.4018,45.1819,45.1819,417000.0
2012-10-26 10:00:00,71.92,72.02,71.75,71.93,420000.0,45.1882,45.251,45.0814,45.1945,420000.0
2012-10-26 10:10:00,71.91,72.17,71.82,72.09,367400.0,45.1819,45.3453,45.1254,45.295,367400.0
2012-10-26 10:20:00,72.09,72.15,71.83,71.83,261000.0,45.295,45.3327,45.1317,45.1317,261000.0
2012-10-26 10:30:00,71.84,71.94,71.82,71.92,155100.0,45.1379,45.2008,45.1254,45.1882,155100.0
2012-10-26 10:40:00,71.93,71.98,71.73,71.77,225300.0,45.1945,45.2259,45.0688,45.094,225300.0
2012-10-26 10:50:00,71.77,71.82,71.61,71.79,222300.0,45.094,45.1254,44.9934,45.1065,222300.0
2012-10-26 11:00:00,71.8,71.85,71.69,71.79,118000.0,45.1128,45.1442,45.0437,45.1065,118000.0
2012-10-26 11:10:00,71.77,71.95,71.72,71.93,98600.0,45.094,45.2071,45.0625,45.1945,98600.0
2012-10-26 11:20:00,71.93,71.97,71.79,71.91,186300.0,45.1945,45.2196,45.1065,45.1819,186300.0
2012-10-26 11:30:00,71.91,71.98,71.87,71.94,190000.0,45.1819,45.2259,45.1568,45.2008,190000.0
2012-10-26 11:40:00,71.95,71.95,71.77,71.77,134300.0,45.2071,45.2071,45.094,45.094,134300.0
2012-10-26 11:50:00,71.78,71.87,71.76,71.79,123200.0,45.1002,45.1568,45.0877,45.1065,123200.0
2012-10-26 12:00:00,71.77,71.77,71.6,71.71,285900.0,45.094,45.094,44.9871,45.0563,285900.0
2012-10-26 12:10:00,71.71,71.79,71.7,71.72,162800.0,45.0563,45.1065,45.05,45.0625,162800.0
2012-10-26 12:20:00,71.71,71.8,71.66,71.79,130700.0,45.0563,45.1128,45.0248,45.1065,130700.0
2012-10-26 12:30:00,71.79,71.79,71.63,71.71,252700.0,45.1065,45.1065,45.006,45.0563,252700.0
2012-10-26 12:40:00,71.71,71.79,71.65,71.68,123900.0,45.0563,45.1065,45.0186,45.0374,123900.0
2012-10-26 12:50:00,71.68,71.79,71.67,71.77,71100.0,45.0374,45.1065,45.0311,45.094,71100.0
2012-10-26 13:00:00,71.77,71.78,71.7,71.72,139900.0,45.094,45.1002,45.05,45.0625,139900.0
2012-10-26 13:10:00,71.7,71.78,71.68,71.72,107100.0,45.05,45.1002,45.0374,45.0625,107100.0
2012-10-26 13:20:00,71.7,71.77,71.63,71.77,175000.0,45.05,45.094,45.006,45.094,175000.0
2012-10-26 13:30:00,71.76,72.0,71.72,71.92,284800.0,45.0877,45.2385,45.0625,45.1882,284800.0
2012-10-26 13:40:00,71.92,71.97,71.85,71.95,364800.0,45.1882,45.2196,45.1442,45.2071,364800.0
2012-10-26 13:50:00,71.96,71.99,71.89,71.91,89800.0,45.2133,45.2322,45.1694,45.1819,89800.0
2012-10-26 14:00:00,71.92,71.95,71.87,71.93,133900.0,45.1882,45.2071,45.1568,45.1945,133900.0
2012-10-26 14:10:00,71.93,71.96,71.87,71.95,261800.0,45.1945,45.2133,45.1568,45.2071,261800.0
2012-10-26 14:20:00,71.95,71.99,71.89,71.96,120200.0,45.2071,45.2322,45.1694,45.2133,120200.0
2012-10-26 14:30:00,71.96,72.1,71.95,72.02,360400.0,45.2133,45.3013,45.2071,45.251,360400.0
2012-10-26 14:40:00,72.02,72.02,71.92,71.92,184000.0,45.251,45.251,45.1882,45.1882,184000.0
2012-10-26 14:50:00,71.92,72.02,71.91,71.97,175500.0,45.1882,45.251,45.1819,45.2196,175500.0
2012-10-26 15:00:00,71.96,72.08,71.95,72.08,89900.0,45.2133,45.2887,45.2071,45.2887,89900.0
2012-10-26 15:10:00,72.08,72.21,72.07,72.13,231400.0,45.2887,45.3704,45.2825,45.3202,231400.0
2012-10-26 15:20:00,72.13,72.2,72.09,72.19,265700.0,45.3202,45.3641,45.295,45.3578,265700.0
2012-10-26 15:30:00,72.19,72.27,72.04,72.07,460500.0,45.3578,45.4081,45.2636,45.2825,460500.0
2012-10-26 15:40:00,72.07,72.09,71.9,71.91,631300.0,45.2825,45.295,45.1756,45.1819,631300.0
2012-10-26 15:50:00,71.91,72.04,71.89,71.97,1347400.0,45.1819,45.2636,45.1694,45.2196,1347400.0
2012-10-31 09:30:00,72.25,72.47,72.09,72.28,501900.0,45.3955,45.5338,45.295,45.4144,501900.0
2012-10-31 09:40:00,72.27,72.29,72.04,72.26,324200.0,45.4081,45.4207,45.2636,45.4018,324200.0
2012-10-31 09:50:00,72.26,72.3,72.14,72.18,286100.0,45.4018,45.427,45.3264,45.3516,286100.0
2012-10-31 10:00:00,72.18,72.25,72.0,72.05,296000.0,45.3516,45.3955,45.2385,45.2699,296000.0
2012-10-31 10:10:00,72.06,72.15,71.95,72.1,270400.0,45.2762,45.3327,45.2071,45.3013,270400.0
2012-10-31 10:20:00,72.09,72.17,72.05,72.14,174900.0,45.295,45.3453,45.2699,45.3264,174900.0
2012-10-31 10:30:00,72.14,72.14,71.97,72.06,142400.0,45.3264,45.3264,45.2196,45.2762,142400.0
2012-10-31 10:40:00,72.05,72.05,71.78,71.92,671800.0,45.2699,45.2699,45.1002,45.1882,671800.0
2012-10-31 10:50:00,71.92,71.93,71.71,71.81,301700.0,45.1882,45.1945,45.0563,45.1191,301700.0
2012-10-31 11:00:00,71.81,71.81,71.57,71.63,388700.0,45.1191,45.1191,44.9683,45.006,388700.0
2012-10-31 11:10:00,71.61,71.73,71.59,71.73,441600.0,44.9934,45.0688,44.9809,45.0688,441600.0
2012-10-31 11:20:00,71.73,71.81,71.64,71.81,275600.0,45.0688,45.1191,45.0123,45.1191,275600.0
2012-10-31 11:30:00,71.81,71.85,71.73,71.77,216100.0,45.1191,45.1442,45.0688,45.094,216100.0
2012-10-31 11:40:00,71.76,71.82,71.65,71.71,262300.0,45.0877,45.1254,45.0186,45.0563,262300.0
2012-10-31 11:50:00,71.7,71.77,71.64,71.68,190600.0,45.05,45.094,45.0123,45.0374,190600.0
2012-10-31 12:00:00,71.67,71.69,71.53,71.57,189800.0,45.0311,45.0437,44.9432,44.9683,189800.0
2012-10-31 12:10:00,71.57,71.6,71.47,71.52,224800.0,44.9683,44.9871,44.9055,44.9369,224800.0
2012-10-31 12:20:00,71.52,71.55,71.42,71.43,170300.0,44.9369,44.9557,44.874,44.8803,170300.0
2012-10-31 12:30:00,71.44,71.5,71.38,71.47,201200.0,44.8866,44.9243,44.8489,44.9055,201200.0
2012-10-31 12:40:00,71.46,71.48,71.35,71.4,80400.0,44.8992,44.9117,44.8301,44.8615,80400.0
2012-10-31 12:50:00,71.39,71.56,71.39,71.55,128500.0,44.8552,44.962,44.8552,44.9557,128500.0
2012-10-31 13:00:00,71.55,71.56,71.46,71.51,158600.0,44.9557,44.962,44.8992,44.9306,158600.0
2012-10-31 13:10:00,71.51,71.57,71.5,71.56,46300.0,44.9306,44.9683,44.9243,44.962,46300.0
2012-10-31 13:20:00,71.57,71.57,71.49,71.53,72600.0,44.9683,44.9683,44.918,44.9432,72600.0
2012-10-31 13:30:00,71.52,71.57,71.49,71.53,124800.0,44.9369,44.9683,44.918,44.9432,124800.0
2012-10-31 13:40:00,71.53,71.53,71.43,71.43,71800.0,44.9432,44.9432,44.8803,44.8803,71800.0
2012-10-31 13:50:00,71.44,71.53,71.42,71.5,107700.0,44.8866,44.9432,44.874,44.9243,107700.0
2012-10-31 14:00:00,71.5,71.63,71.5,71.61,92300.0,44.9243,45.006,44.9243,44.9934,92300.0
2012-10-31 14:10:00,71.61,71.71,71.59,71.71,134500.0,44.9934,45.0563,44.9809,45.0563,134500.0
2012-10-31 14:20:00,71.7,71.75,71.66,71.68,154600.0,45.05,45.0814,45.0248,45.0374,154600.0
2012-10-31 14:30:00,71.68,71.73,71.65,71.67,108100.0,45.0374,45.0688,45.0186,45.0311,108100.0
2012-10-31 14:40:00,71.67,71.68,71.59,71.66,114400.0,45.0311,45.0374,44.9809,45.0248,114400.0
2012-10-31 14:50:00,71.65,71.66,71.52,71.55,194500.0,45.0186,45.0248,44.9369,44.9557,194500.0
2012-10-31 15:00:00,71.54,71.64,71.45,71.63,115400.0,44.9494,45.0123,44.8929,45.006,115400.0
2012-10-31 15:10:00,71.63,71.84,71.6,71.77,264800.0,45.006,45.1379,44.9871,45.094,264800.0
2012-10-31 15:20:00,71.76,71.84,71.68,71.81,466900.0,45.0877,45.1379,45.0374,45.1191,466900.0
2012-10-31 15:30:00,71.81,71.87,71.75,71.83,305500.0,45.1191,45.1568,45.0814,45.1317,305500.0
2012-10-31 15:40:00,71.83,71.84,71.73,71.84,389900.0,45.1317,45.1379,45.0688,45.1379,389900.0
2012-10-31 15:50:00,71.83,71.97,71.81,71.84,1277500.0,45.1317,45.2196,45.1191,45.1379,1277500.0
2012-11-01 09:30:00,71.69,71.8,71.54,71.69,283900.0,45.0437,45.1128,44.9494,45.0437,283900.0
2012-11-01 09:40:00,71.7,71.78,71.62,71.76,206700.0,45.05,45.1002,44.9997,45.0877,206700.0
2012-11-01 09:50:00,71.76,71.94,71.74,71.9,366100.0,45.0877,45.2008,45.0751,45.1756,366100.0
2012-11-01 10:00:00,71.88,72.18,71.88,72.1,734200.0,45.1631,45.3516,45.1631,45.3013,734200.0
2012-11-01 10:10:00,72.09,72.27,72.06,72.18,548400.0,45.295,45.4081,45.2762,45.3516,548400.0
2012-11-01 10:20:00,72.18,72.22,72.01,72.03,241300.0,45.3516,45.3767,45.2448,45.2573,241300.0
2012-11-01 10:30:00,72.04,72.11,72.03,72.09,187200.0,45.2636,45.3076,45.2573,45.295,187200.0
2012-11-01 10:40:00,72.1,72.2,72.08,72.12,212700.0,45.3013,45.3641,45.2887,45.3139,212700.0
2012-11-01 10:50:00,72.13,72.22,72.1,72.2,238500.0,45.3202,45.3767,45.3013,45.3641,238500.0
2012-11-01 11:00:00,72.21,72.23,72.07,72.18,147400.0,45.3704,45.383,45.2825,45.3516,147400.0
2012-11-01 11:10:00,72.19,72.24,72.06,72.08,215100.0,45.3578,45.3893,45.2762,45.2887,215100.0
2012-11-01 11:20:00,72.09,72.21,72.05,72.17,325300.0,45.295,45.3704,45.2699,45.3453,325300.0
2012-11-01 11:30:00,72.16,72.24,72.15,72.23,152800.0,45.339,45.3893,45.3327,45.383,152800.0
2012-11-01 11:40:00,72.22,72.33,72.18,72.28,368600.0,45.3767,45.4458,45.3516,45.4144,368600.0
2012-11-01 11:50:00,72.29,72.32,72.25,72.32,323900.0,45.4207,45.4395,45.3955,45.4395,323900.0
2012-11-01 12:00:00,72.32,72.4,72.3,72.31,177000.0,45.4395,45.4898,45.427,45.4332,177000.0
2012-11-01 12:10:00,72.31,72.33,72.22,72.24,124600.0,45.4332,45.4458,45.3767,45.3893,124600.0
2012-11-01 12:20:00,72.26,72.27,72.19,72.23,127900.0,45.4018,45.4081,45.3578,45.383,127900.0
2012-11-01 12:30:00,72.23,72.25,72.15,72.18,112000.0,45.383,45.3955,45.3327,45.3516,112000.0
2012-11-01 12:40:00,72.18,72.18,72.1,72.1,101100.0,45.3516,45.3516,45.3013,45.3013,101100.0
2012-11-01 12:50:00,72.09,72.12,72.07,72.07,89300.0,45.295,45.3139,45.2825,45.2825,89300.0
2012-11-01 13:00:00,72.06,72.11,72.01,72.09,72500.0,45.2762,45.3076,45.2448,45.295,72500.0
2012-11-01 13:10:00,72.09,72.12,72.05,72.11,58200.0,45.295,45.3139,45.2699,45.3076,58200.0
2012-11-01 13:20:00,72.12,72.13,72.01,72.03,114700.0,45.3139,45.3202,45.2448,45.2573,114700.0
2012-11-01 13:30:00,72.03,72.12,71.99,72.06,92600.0,45.2573,45.3139,45.2322,45.2762,92600.0
2012-11-01 13:40:00,72.06,72.08,72.0,72.02,83000.0,45.2762,45.2887,45.2385,45.251,83000.0
2012-11-01 13:50:00,72.01,72.06,72.01,72.05,62500.0,45.2448,45.2762,45.2448,45.2699,62500.0
2012-11-01 14:00:00,72.05,72.1,72.01,72.06,83100.0,45.2699,45.3013,45.2448,45.2762,83100.0
2012-11-01 14:10:00,72.05,72.16,72.05,72.12,167100.0,45.2699,45.339,45.2699,45.3139,167100.0
2012-11-01 14:20:00,72.13,72.21,72.13,72.17,211200.0,45.3202,45.3704,45.3202,45.3453,211200.0
2012-11-01 14:30:00,72.17,72.25,72.16,72.24,148100.0,45.3453,45.3955,45.339,45.3893,148100.0
2012-11-01 14:40:00,72.24,72.28,72.22,72.28,176800.0,45.3893,45.4144,45.3767,45.4144,176800.0
2012-11-01 14:50:00,72.27,72.38,72.26,72.34,160100.0,45.4081,45.4772,45.4018,45.4521,160100.0
2012-11-01 15:00:00,72.34,72.37,72.31,72.32,95500.0,45.4521,45.4709,45.4332,45.4395,95500.0
2012-11-01 15:10:00,72.31,72.34,72.28,72.32,218200.0,45.4332,45.4521,45.4144,45.4395,218200.0
2012-11-01 15:20:00,72.32,72.32,72.2,72.21,144500.0,45.4395,45.4395,45.3641,45.3704,144500.0
2012-11-01 15:30:00,72.2,72.26,72.15,72.17,196700.0,45.3641,45.4018,45.3327,45.3453,196700.0
2012-11-01 15:40:00,72.18,72.3,72.17,72.28,263200.0,45.3516,45.427,45.3453,45.4144,263200.0
2012-11-01 15:50:00,72.29,72.32,72.19,72.29,1093700.0,45.4207,45.4395,45.3578,45.4207,1093700.0
2012-11-02 09:30:00,72.45,72.69,72.45,72.56,252600.0,45.5212,45.672,45.5212,45.5903,252600.0
2012-11-02 09:40:00,72.56,72.56,72.24,72.27,299700.0,45.5903,45.5903,45.3893,45.4081,299700.0
2012-11-02 09:50:00,72.27,72.27,72.09,72.12,250600.0,45.4081,45.4081,45.295,45.3139,250600.0
2012-11-02 10:00:00,72.13,72.2,71.97,72.06,319800.0,45.3202,45.3641,45.2196,45.2762,319800.0
2012-11-02 10:10:00,72.06,72.08,71.87,71.91,311300.0,45.2762,45.2887,45.1568,45.1819,311300.0
2012-11-02 10:20:00,71.9,71.9,71.67,71.75,420000.0,45.1756,45.1756,45.0311,45.0814,420000.0
2012-11-02 10:30:00,71.75,71.88,71.72,71.8,276500.0,45.0814,45.1631,45.0625,45.1128,276500.0
2012-11-02 10:40:00,71.81,71.82,71.6,71.81,382900.0,45.1191,45.1254,44.9871,45.1191,382900.0
2012-11-02 10:50:00,71.8,71.81,71.69,71.72,207400.0,45.1128,45.1191,45.0437,45.0625,207400.0
2012-11-02 11:00:00,71.72,71.8,71.63,71.72,342000.0,45.0625,45.1128,45.006,45.0625,342000.0
2012-11-02 11:10:00,71.72,71.81,71.68,71.72,180700.0,45.0625,45.1191,45.0374,45.0625,180700.0
2012-11-02 11:20:00,71.72,71.81,71.7,71.78,130300.0,45.0625,45.1191,45.05,45.1002,130300.0
2012-11-02 11:30:00,71.77,71.85,71.66,71.79,168000.0,45.094,45.1442,45.0248,45.1065,168000.0
2012-11-02 11:40:00,71.8,71.81,71.67,71.68,157100.0,45.1128,45.1191,45.0311,45.0374,157100.0
2012-11-02 11:50:00,71.67,71.75,71.67,71.69,136500.0,45.0311,45.0814,45.0311,45.0437,136500.0
2012-11-02 12:00:00,71.7,71.72,71.6,71.63,116200.0,45.05,45.0625,44.9871,45.006,116200.0
2012-11-02 12:10:00,71.64,71.65,71.55,71.61,114400.0,45.0123,45.0186,44.9557,44.9934,114400.0
2012-11-02 12:20:00,71.6,71.65,71.58,71.62,143000.0,44.9871,45.0186,44.9746,44.9997,143000.0
2012-11-02 12:30:00,71.62,71.64,71.59,71.61,118900.0,44.9997,45.0123,44.9809,44.9934,118900.0
2012-11-02 12:40:00,71.61,71.68,71.6,71.64,65900.0,44.9934,45.0374,44.9871,45.0123,65900.0
2012-11-02 12:50:00,71.63,71.65,71.53,71.6,100800.0,45.006,45.0186,44.9432,44.9871,100800.0
2012-11-02 13:00:00,71.59,71.63,71.53,71.54,41600.0,44.9809,45.006,44.9432,44.9494,41600.0
2012-11-02 13:10:00,71.54,71.59,71.53,71.53,61100.0,44.9494,44.9809,44.9432,44.9432,61100.0
2012-11-02 13:20:00,71.52,71.53,71.47,71.49,110500.0,44.9369,44.9432,44.9055,44.918,110500.0
2012-11-02 13:30:00,71.5,71.56,71.46,71.49,127500.0,44.9243,44.962,44.8992,44.918,127500.0
2012-11-02 13:40:00,71.47,71.5,71.42,71.42,99400.0,44.9055,44.9243,44.874,44.874,99400.0
2012-11-02 13:50:00,71.43,71.43,71.22,71.25,244200.0,44.8803,44.8803,44.7484,44.7672,244200.0
2012-11-02 14:00:00,71.24,71.24,71.12,71.17,278900.0,44.761,44.761,44.6856,44.717,278900.0
2012-11-02 14:10:00,71.17,71.18,71.09,71.1,116700.0,44.717,44.7233,44.6667,44.673,116700.0
2012-11-02 14:20:00,71.1,71.12,71.06,71.1,168000.0,44.673,44.6856,44.6479,44.673,168000.0
2012-11-02 14:30:00,71.09,71.1,70.88,70.89,254600.0,44.6667,44.673,44.5348,44.541,254600.0
2012-11-02 14:40:00,70.89,70.93,70.82,70.89,302400.0,44.541,44.5662,44.4971,44.541,302400.0
2012-11-02 14:50:00,70.89,71.05,70.88,71.04,217100.0,44.541,44.6416,44.5348,44.6353,217100.0
2012-11-02 15:00:00,71.04,71.07,71.0,71.0,245500.0,44.6353,44.6541,44.6102,44.6102,245500.0
2012-11-02 15:10:00,70.99,71.14,70.96,71.1,217300.0,44.6039,44.6981,44.585,44.673,217300.0
2012-11-02 15:20:00,71.1,71.19,71.05,71.12,287600.0,44.673,44.7295,44.6416,44.6856,287600.0
2012-11-02 15:30:00,71.11,71.11,70.95,71.01,607300.0,44.6793,44.6793,44.5787,44.6164,607300.0
2012-11-02 15:40:00,71.01,71.1,70.87,70.96,772600.0,44.6164,44.673,44.5285,44.585,772600.0
2012-11-02 15:50:00,70.96,71.14,70.96,71.04,1486100.0,44.585,44.6981,44.585,44.6353,1486100.0
2012-11-05 09:30:00,70.92,71.16,70.84,71.11,499000.0,44.5599,44.7107,44.5096,44.6793,499000.0
2012-11-05 09:40:00,71.12,71.21,70.98,71.03,207900.0,44.6856,44.7421,44.5976,44.629,207900.0
2012-11-05 09:50:00,71.03,71.14,70.99,71.08,183200.0,44.629,44.6981,44.6039,44.6604,183200.0
2012-11-05 10:00:00,71.06,71.12,70.95,71.0,163100.0,44.6479,44.6856,44.5787,44.6102,163100.0
2012-11-05 10:10:00,71.0,71.16,71.0,71.14,180600.0,44.6102,44.7107,44.6102,44.6981,180600.0
2012-11-05 10:20:00,71.13,71.26,71.13,71.2,314900.0,44.6918,44.7735,44.6918,44.7358,314900.0
2012-11-05 10:30:00,71.21,71.41,71.15,71.41,219900.0,44.7421,44.8678,44.7044,44.8678,219900.0
2012-11-05 10:40:00,71.4,71.46,71.35,71.39,120900.0,44.8615,44.8992,44.8301,44.8552,120900.0
2012-11-05 10:50:00,71.39,71.46,71.36,71.46,121900.0,44.8552,44.8992,44.8364,44.8992,121900.0
2012-11-05 11:00:00,71.46,71.53,71.44,71.51,106300.0,44.8992,44.9432,44.8866,44.9306,106300.0
2012-11-05 11:10:00,71.51,71.53,71.44,71.49,180700.0,44.9306,44.9432,44.8866,44.918,180700.0
2012-11-05 11:20:00,71.49,71.53,71.44,71.46,140900.0,44.918,44.9432,44.8866,44.8992,140900.0
2012-11-05 11:30:00,71.47,71.49,71.37,71.42,100300.0,44.9055,44.918,44.8426,44.874,100300.0
2012-11-05 11:40:00,71.41,71.45,71.27,71.28,128700.0,44.8678,44.8929,44.7798,44.7861,128700.0
2012-11-05 11:50:00,71.28,71.36,71.27,71.35,144200.0,44.7861,44.8364,44.7798,44.8301,144200.0
2012-11-05 12:00:00,71.36,71.36,71.3,71.35,61800.0,44.8364,44.8364,44.7987,44.8301,61800.0
2012-11-05 12:10:00,71.34,71.38,71.3,71.31,101700.0,44.8238,44.8489,44.7987,44.8049,101700.0
2012-11-05 12:20:00,71.31,71.33,71.21,71.23,155000.0,44.8049,44.8175,44.7421,44.7547,155000.0
2012-11-05 12:30:00,71.22,71.24,71.17,71.23,67700.0,44.7484,44.761,44.717,44.7547,67700.0
2012-11-05 12:40:00,71.22,71.23,71.14,71.19,145100.0,44.7484,44.7547,44.6981,44.7295,145100.0
2012-11-05 12:50:00,71.19,71.24,71.14,71.23,73600.0,44.7295,44.761,44.6981,44.7547,73600.0
2012-11-05 13:00:00,71.24,71.28,71.19,71.28,45500.0,44.761,44.7861,44.7295,44.7861,45500.0
2012-11-05 13:10:00,71.29,71.35,71.26,71.31,86800.0,44.7924,44.8301,44.7735,44.8049,86800.0
2012-11-05 13:20:00,71.33,71.39,71.3,71.34,72400.0,44.8175,44.8552,44.7987,44.8238,72400.0
2012-11-05 13:30:00,71.35,71.47,71.33,71.46,90100.0,44.8301,44.9055,44.8175,44.8992,90100.0
2012-11-05 13:40:00,71.46,71.51,71.41,71.45,82500.0,44.8992,44.9306,44.8678,44.8929,82500.0
2012-11-05 13:50:00,71.45,71.46,71.41,71.44,57800.0,44.8929,44.8992,44.8678,44.8866,57800.0
2012-11-05 14:00:00,71.45,71.53,71.43,71.48,98200.0,44.8929,44.9432,44.8803,44.9117,98200.0
2012-11-05 14:10:00,71.48,71.5,71.43,71.46,64500.0,44.9117,44.9243,44.8803,44.8992,64500.0
2012-11-05 14:20:00,71.46,71.54,71.45,71.52,71600.0,44.8992,44.9494,44.8929,44.9369,71600.0
2012-11-05 14:30:00,71.52,71.6,71.52,71.53,68100.0,44.9369,44.9871,44.9369,44.9432,68100.0
2012-11-05 14:40:00,71.53,71.62,71.52,71.6,105000.0,44.9432,44.9997,44.9369,44.9871,105000.0
2012-11-05 14:50:00,71.6,71.66,71.59,71.59,90000.0,44.9871,45.0248,44.9809,44.9809,90000.0
2012-11-05 15:00:00,71.59,71.65,71.58,71.63,133000.0,44.9809,45.0186,44.9746,45.006,133000.0
2012-11-05 15:10:00,71.64,71.64,71.56,71.59,431300.0,45.0123,45.0123,44.962,44.9809,431300.0
2012-11-05 15:20:00,71.57,71.69,71.56,71.66,212600.0,44.9683,45.0437,44.962,45.0248,212600.0
2012-11-05 15:30:00,71.67,71.67,71.56,71.64,512100.0,45.0311,45.0311,44.962,45.0123,512100.0
2012-11-05 15:40:00,71.65,71.79,71.65,71.75,433700.0,45.0186,45.1065,45.0186,45.0814,433700.0
2012-11-05 15:50:00,71.75,71.78,71.63,71.65,894300.0,45.0814,45.1002,45.006,45.0186,894300.0
2012-11-06 09:30:00,71.97,72.28,71.92,72.25,246900.0,45.2196,45.4144,45.1882,45.3955,246900.0
2012-11-06 09:40:00,72.26,72.3,72.24,72.29,242100.0,45.4018,45.427,45.3893,45.4207,242100.0
2012-11-06 09:50:00,72.3,72.4,72.23,72.4,205200.0,45.427,45.4898,45.383,45.4898,205200.0
2012-11-06 10:00:00,72.4,72.41,72.31,72.34,345900.0,45.4898,45.4961,45.4332,45.4521,345900.0
2012-11-06 10:10:00,72.34,72.36,72.2,72.2,167800.0,45.4521,45.4647,45.3641,45.3641,167800.0
2012-11-06 10:20:00,72.2,72.25,72.12,72.15,153200.0,45.3641,45.3955,45.3139,45.3327,153200.0
2012-11-06 10:30:00,72.15,72.25,72.05,72.25,243400.0,45.3327,45.3955,45.2699,45.3955,243400.0
2012-11-06 10:40:00,72.25,72.45,72.25,72.34,223700.0,45.3955,45.5212,45.3955,45.4521,223700.0
2012-11-06 10:50:00,72.34,72.41,72.31,72.36,120600.0,45.4521,45.4961,45.4332,45.4647,120600.0
2012-11-06 11:00:00,72.35,72.38,72.28,72.3,98900.0,45.4584,45.4772,45.4144,45.427,98900.0
2012-11-06 11:10:00,72.3,72.41,72.29,72.41,104200.0,45.427,45.4961,45.4207,45.4961,104200.0
2012-11-06 11:20:00,72.41,72.42,72.33,72.4,85100.0,45.4961,45.5024,45.4458,45.4898,85100.0
2012-11-06 11:30:00,72.4,72.67,72.4,72.56,380000.0,45.4898,45.6594,45.4898,45.5903,380000.0
2012-11-06 11:40:00,72.57,72.75,72.56,72.7,323600.0,45.5966,45.7097,45.5903,45.6783,323600.0
2012-11-06 11:50:00,72.7,72.79,72.67,72.68,216600.0,45.6783,45.7348,45.6594,45.6657,216600.0
2012-11-06 12:00:00,72.67,72.85,72.66,72.75,277200.0,45.6594,45.7725,45.6532,45.7097,277200.0
2012-11-06 12:10:00,72.75,72.8,72.73,72.74,129200.0,45.7097,45.7411,45.6971,45.7034,129200.0
2012-11-06 12:20:00,72.75,72.88,72.74,72.87,198000.0,45.7097,45.7914,45.7034,45.7851,198000.0
2012-11-06 12:30:00,72.87,72.93,72.82,72.91,413800.0,45.7851,45.8228,45.7537,45.8102,413800.0
2012-11-06 12:40:00,72.9,72.94,72.69,72.69,474200.0,45.804,45.8291,45.672,45.672,474200.0
2012-11-06 12:50:00,72.7,72.81,72.7,72.79,101200.0,45.6783,45.7474,45.6783,45.7348,101200.0
2012-11-06 13:00:00,72.8,72.88,72.76,72.86,110800.0,45.7411,45.7914,45.716,45.7788,110800.0
2012-11-06 13:10:00,72.87,72.95,72.78,72.84,302300.0,45.7851,45.8354,45.7286,45.7663,302300.0
2012-11-06 13:20:00,72.83,72.9,72.79,72.87,169300.0,45.76,45.804,45.7348,45.7851,169300.0
2012-11-06 13:30:00,72.88,72.97,72.86,72.96,121700.0,45.7914,45.8479,45.7788,45.8417,121700.0
2012-11-06 13:40:00,72.94,73.01,72.91,73.0,105700.0,45.8291,45.8731,45.8102,45.8668,105700.0
2012-11-06 13:50:00,73.0,73.02,72.94,72.95,144100.0,45.8668,45.8793,45.8291,45.8354,144100.0
2012-11-06 14:00:00,72.95,72.98,72.89,72.93,370300.0,45.8354,45.8542,45.7977,45.8228,370300.0
2012-11-06 14:10:00,72.92,72.97,72.89,72.96,108900.0,45.8165,45.8479,45.7977,45.8417,108900.0
2012-11-06 14:20:00,72.96,73.0,72.93,73.0,105900.0,45.8417,45.8668,45.8228,45.8668,105900.0
2012-11-06 14:30:00,73.0,73.04,72.95,73.01,214500.0,45.8668,45.8919,45.8354,45.8731,214500.0
2012-11-06 14:40:00,73.02,73.06,72.97,72.99,142200.0,45.8793,45.9045,45.8479,45.8605,142200.0
2012-11-06 14:50:00,72.99,73.03,72.87,72.88,242200.0,45.8605,45.8856,45.7851,45.7914,242200.0
2012-11-06 15:00:00,72.89,72.9,72.8,72.81,276400.0,45.7977,45.804,45.7411,45.7474,276400.0
2012-11-06 15:10:00,72.8,72.88,72.78,72.86,196200.0,45.7411,45.7914,45.7286,45.7788,196200.0
2012-11-06 15:20:00,72.87,72.87,72.74,72.77,154800.0,45.7851,45.7851,45.7034,45.7223,154800.0
2012-11-06 15:30:00,72.77,72.81,72.72,72.81,256100.0,45.7223,45.7474,45.6909,45.7474,256100.0
2012-11-06 15:40:00,72.81,72.88,72.76,72.87,548700.0,45.7474,45.7914,45.716,45.7851,548700.0
2012-11-06 15:50:00,72.88,72.89,72.7,72.76,1156300.0,45.7914,45.7977,45.6783,45.716,1156300.0
2012-11-07 09:30:00,71.68,71.84,71.31,71.53,1188300.0,45.0374,45.1379,44.8049,44.9432,1188300.0
2012-11-07 09:40:00,71.52,71.59,71.39,71.55,1008100.0,44.9369,44.9809,44.8552,44.9557,1008100.0
2012-11-07 09:50:00,71.55,71.55,71.34,71.4,405700.0,44.9557,44.9557,44.8238,44.8615,405700.0
2012-11-07 10:00:00,71.39,71.39,71.23,71.35,522900.0,44.8552,44.8552,44.7547,44.8301,522900.0
2012-11-07 10:10:00,71.34,71.34,71.11,71.12,441200.0,44.8238,44.8238,44.6793,44.6856,441200.0
2012-11-07 10:20:00,71.12,71.2,71.01,71.06,540000.0,44.6856,44.7358,44.6164,44.6479,540000.0
2012-11-07 10:30:00,71.05,71.17,71.0,71.12,574200.0,44.6416,44.717,44.6102,44.6856,574200.0
2012-11-07 10:40:00,71.12,71.13,70.92,70.94,434100.0,44.6856,44.6918,44.5599,44.5725,434100.0
2012-11-07 10:50:00,70.94,70.98,70.72,70.74,507500.0,44.5725,44.5976,44.4342,44.4468,507500.0
2012-11-07 11:00:00,70.75,70.97,70.75,70.93,482200.0,44.4531,44.5913,44.4531,44.5662,482200.0
2012-11-07 11:10:00,70.94,70.94,70.77,70.78,581200.0,44.5725,44.5725,44.4656,44.4719,581200.0
2012-11-07 11:20:00,70.76,70.83,70.52,70.56,558800.0,44.4594,44.5033,44.3086,44.3337,558800.0
2012-11-07 11:30:00,70.57,70.59,70.35,70.5,824700.0,44.34,44.3526,44.2018,44.296,824700.0
2012-11-07 11:40:00,70.51,70.68,70.46,70.67,362600.0,44.3023,44.4091,44.2709,44.4028,362600.0
2012-11-07 11:50:00,70.68,70.87,70.62,70.85,313100.0,44.4091,44.5285,44.3714,44.5159,313100.0
2012-11-07 12:00:00,70.85,70.93,70.77,70.89,192400.0,44.5159,44.5662,44.4656,44.541,192400.0
2012-11-07 12:10:00,70.89,70.93,70.79,70.9,189500.0,44.541,44.5662,44.4782,44.5473,189500.0
2012-11-07 12:20:00,70.89,70.94,70.85,70.85,155600.0,44.541,44.5725,44.5159,44.5159,155600.0
2012-11-07 12:30:00,70.84,70.96,70.83,70.95,151800.0,44.5096,44.585,44.5033,44.5787,151800.0
2012-11-07 12:40:00,70.94,71.02,70.89,70.95,170500.0,44.5725,44.6227,44.541,44.5787,170500.0
2012-11-07 12:50:00,70.94,70.98,70.9,70.92,165100.0,44.5725,44.5976,44.5473,44.5599,165100.0
2012-11-07 13:00:00,70.91,71.21,70.9,71.2,429200.0,44.5536,44.7421,44.5473,44.7358,429200.0
2012-11-07 13:10:00,71.2,71.24,71.14,71.15,233400.0,44.7358,44.761,44.6981,44.7044,233400.0
2012-11-07 13:20:00,71.14,71.22,71.12,71.13,252400.0,44.6981,44.7484,44.6856,44.6918,252400.0
2012-11-07 13:30:00,71.13,71.2,71.08,71.15,600800.0,44.6918,44.7358,44.6604,44.7044,600800.0
2012-11-07 13:40:00,71.15,71.16,71.02,71.04,243700.0,44.7044,44.7107,44.6227,44.6353,243700.0
2012-11-07 13:50:00,71.04,71.07,70.88,70.9,574600.0,44.6353,44.6541,44.5348,44.5473,574600.0
2012-11-07 14:00:00,70.9,71.13,70.9,71.09,260600.0,44.5473,44.6918,44.5473,44.6667,260600.0
2012-11-07 14:10:00,71.09,71.1,70.89,70.95,240100.0,44.6667,44.673,44.541,44.5787,240100.0
2012-11-07 14:20:00,70.95,71.05,70.93,71.05,186800.0,44.5787,44.6416,44.5662,44.6416,186800.0
2012-11-07 14:30:00,71.05,71.05,70.88,70.92,286300.0,44.6416,44.6416,44.5348,44.5599,286300.0
2012-11-07 14:40:00,70.92,70.96,70.88,70.94,132200.0,44.5599,44.585,44.5348,44.5725,132200.0
2012-11-07 14:50:00,70.93,71.05,70.82,71.03,183100.0,44.5662,44.6416,44.4971,44.629,183100.0
2012-11-07 15:00:00,71.02,71.05,70.86,70.87,264400.0,44.6227,44.6416,44.5222,44.5285,264400.0
2012-11-07 15:10:00,70.88,70.96,70.78,70.85,269400.0,44.5348,44.585,44.4719,44.5159,269400.0
2012-11-07 15:20:00,70.86,71.17,70.84,71.13,395200.0,44.5222,44.717,44.5096,44.6918,395200.0
2012-11-07 15:30:00,71.13,71.15,71.01,71.01,385900.0,44.6918,44.7044,44.6164,44.6164,385900.0
2012-11-07 15:40:00,71.01,71.2,70.95,70.98,698400.0,44.6164,44.7358,44.5787,44.5976,698400.0
2012-11-07 15:50:00,70.99,71.1,70.76,70.79,2387100.0,44.6039,44.673,44.4594,44.4782,2387100.0
2012-11-08 09:30:00,70.8,71.03,70.65,71.03,442600.0,44.4845,44.629,44.3902,44.629,442600.0
2012-11-08 09:40:00,71.03,71.07,70.95,71.04,295600.0,44.629,44.6541,44.5787,44.6353,295600.0
2012-11-08 09:50:00,71.03,71.05,70.83,70.84,228400.0,44.629,44.6416,44.5033,44.5096,228400.0
2012-11-08 10:00:00,70.84,70.86,70.58,70.58,208000.0,44.5096,44.5222,44.3463,44.3463,208000.0
2012-11-08 10:10:00,70.58,70.65,70.57,70.58,212600.0,44.3463,44.3902,44.34,44.3463,212600.0
2012-11-08 10:20:00,70.57,70.58,70.21,70.3,276600.0,44.34,44.3463,44.1138,44.1703,276600.0
2012-11-08 10:30:00,70.3,70.61,70.3,70.53,474000.0,44.1703,44.3651,44.1703,44.3149,474000.0
2012-11-08 10:40:00,70.53,70.54,70.23,70.38,353200.0,44.3149,44.3211,44.1264,44.2206,353200.0
2012-11-08 10:50:00,70.38,70.45,70.28,70.35,325300.0,44.2206,44.2646,44.1578,44.2018,325300.0
2012-11-08 11:00:00,70.37,70.47,70.22,70.38,312400.0,44.2143,44.2772,44.1201,44.2206,312400.0
2012-11-08 11:10:00,70.38,70.38,70.13,70.15,340300.0,44.2206,44.2206,44.0635,44.0761,340300.0
2012-11-08 11:20:00,70.15,70.32,70.09,70.31,262900.0,44.0761,44.1829,44.0384,44.1766,262900.0
2012-11-08 11:30:00,70.31,70.32,70.08,70.22,255400.0,44.1766,44.1829,44.0321,44.1201,255400.0
2012-11-08 11:40:00,70.21,70.23,70.08,70.13,267200.0,44.1138,44.1264,44.0321,44.0635,267200.0
2012-11-08 11:50:00,70.11,70.25,70.1,70.22,252900.0,44.051,44.1389,44.0447,44.1201,252900.0
2012-11-08 12:00:00,70.22,70.29,70.18,70.21,365000.0,44.1201,44.1641,44.0949,44.1138,365000.0
2012-11-08 12:10:00,70.21,70.22,70.08,70.17,190300.0,44.1138,44.1201,44.0321,44.0887,190300.0
2012-11-08 12:20:00,70.16,70.29,70.12,70.24,113900.0,44.0824,44.1641,44.0572,44.1326,113900.0
2012-11-08 12:30:00,70.25,70.26,70.07,70.17,159700.0,44.1389,44.1452,44.0258,44.0887,159700.0
2012-11-08 12:40:00,70.17,70.22,70.05,70.13,157400.0,44.0887,44.1201,44.0133,44.0635,157400.0
2012-11-08 12:50:00,70.13,70.2,70.08,70.19,168300.0,44.0635,44.1075,44.0321,44.1012,168300.0
2012-11-08 13:00:00,70.19,70.22,70.08,70.09,146700.0,44.1012,44.1201,44.0321,44.0384,146700.0
2012-11-08 13:10:00,70.09,70.09,69.95,69.98,263900.0,44.0384,44.0384,43.9504,43.9693,263900.0
2012-11-08 13:20:00,69.98,70.04,69.79,69.86,615800.0,43.9693,44.007,43.8499,43.8939,615800.0
2012-11-08 13:30:00,69.86,69.95,69.8,69.92,246000.0,43.8939,43.9504,43.8562,43.9316,246000.0
2012-11-08 13:40:00,69.92,69.96,69.86,69.96,365500.0,43.9316,43.9567,43.8939,43.9567,365500.0
2012-11-08 13:50:00,69.95,70.14,69.95,70.13,265100.0,43.9504,44.0698,43.9504,44.0635,265100.0
2012-11-08 14:00:00,70.14,70.14,70.01,70.09,481700.0,44.0698,44.0698,43.9881,44.0384,481700.0
2012-11-08 14:10:00,70.09,70.15,70.05,70.07,197500.0,44.0384,44.0761,44.0133,44.0258,197500.0
2012-11-08 14:20:00,70.07,70.07,69.99,70.04,144800.0,44.0258,44.0258,43.9756,44.007,144800.0
2012-11-08 14:30:00,70.03,70.07,69.95,69.97,286000.0,44.0007,44.0258,43.9504,43.963,286000.0
2012-11-08 14:40:00,69.98,70.05,69.95,70.04,541300.0,43.9693,44.0133,43.9504,44.007,541300.0
2012-11-08 14:50:00,70.03,70.06,69.97,69.97,230800.0,44.0007,44.0195,43.963,43.963,230800.0
2012-11-08 15:00:00,69.98,70.04,69.93,70.0,347100.0,43.9693,44.007,43.9379,43.9818,347100.0
2012-11-08 15:10:00,70.0,70.07,69.98,70.03,450800.0,43.9818,44.0258,43.9693,44.0007,450800.0
2012-11-08 15:20:00,70.01,70.06,69.91,69.94,446600.0,43.9881,44.0195,43.9253,43.9441,446600.0
2012-11-08 15:30:00,69.94,69.95,69.82,69.82,670500.0,43.9441,43.9504,43.8688,43.8688,670500.0
2012-11-08 15:40:00,69.82,69.88,69.72,69.73,958500.0,43.8688,43.9064,43.8059,43.8122,958500.0
2012-11-08 15:50:00,69.72,69.83,69.55,69.56,1807500.0,43.8059,43.875,43.6991,43.7054,1807500.0
2012-11-09 09:30:00,69.35,69.42,69.15,69.25,726700.0,43.5734,43.6174,43.4478,43.5106,726700.0
2012-11-09 09:40:00,69.23,69.37,69.16,69.28,627900.0,43.498,43.586,43.4541,43.5295,627900.0
2012-11-09 09:50:00,69.28,69.47,69.21,69.41,596100.0,43.5295,43.6488,43.4855,43.6111,596100.0
2012-11-09 10:00:00,69.4,69.8,69.36,69.8,515000.0,43.6049,43.8562,43.5797,43.8562,515000.0
2012-11-09 10:10:00,69.81,69.82,69.71,69.76,280100.0,43.8625,43.8688,43.7996,43.8311,280100.0
2012-11-09 10:20:00,69.76,69.92,69.75,69.8,241600.0,43.8311,43.9316,43.8248,43.8562,241600.0
2012-11-09 10:30:00,69.81,69.82,69.66,69.69,313100.0,43.8625,43.8688,43.7682,43.7871,313100.0
2012-11-09 10:40:00,69.68,69.96,69.68,69.78,365800.0,43.7808,43.9567,43.7808,43.8436,365800.0
2012-11-09 10:50:00,69.78,69.86,69.67,69.81,346900.0,43.8436,43.8939,43.7745,43.8625,346900.0
2012-11-09 11:00:00,69.81,69.98,69.78,69.85,238900.0,43.8625,43.9693,43.8436,43.8876,238900.0
2012-11-09 11:10:00,69.85,69.97,69.81,69.92,244400.0,43.8876,43.963,43.8625,43.9316,244400.0
2012-11-09 11:20:00,69.91,69.93,69.73,69.84,384800.0,43.9253,43.9379,43.8122,43.8813,384800.0
2012-11-09 11:30:00,69.84,70.03,69.8,69.98,311800.0,43.8813,44.0007,43.8562,43.9693,311800.0
2012-11-09 11:40:00,69.99,70.01,69.91,69.98,157000.0,43.9756,43.9881,43.9253,43.9693,157000.0
2012-11-09 11:50:00,69.97,70.02,69.84,70.02,150700.0,43.963,43.9944,43.8813,43.9944,150700.0
2012-11-09 12:00:00,70.02,70.18,70.02,70.11,287000.0,43.9944,44.0949,43.9944,44.051,287000.0
2012-11-09 12:10:00,70.12,70.3,70.12,70.27,215900.0,44.0572,44.1703,44.0572,44.1515,215900.0
2012-11-09 12:20:00,70.28,70.32,70.26,70.32,121700.0,44.1578,44.1829,44.1452,44.1829,121700.0
2012-11-09 12:30:00,70.32,70.37,70.29,70.31,168600.0,44.1829,44.2143,44.1641,44.1766,168600.0
2012-11-09 12:40:00,70.31,70.35,70.27,70.33,98900.0,44.1766,44.2018,44.1515,44.1892,98900.0
2012-11-09 12:50:00,70.32,70.35,70.21,70.23,141600.0,44.1829,44.2018,44.1138,44.1264,141600.0
2012-11-09 13:00:00,70.23,70.26,70.11,70.14,189400.0,44.1264,44.1452,44.051,44.0698,189400.0
2012-11-09 13:10:00,70.15,70.15,69.82,70.1,579600.0,44.0761,44.0761,43.8688,44.0447,579600.0
2012-11-09 13:20:00,70.1,70.12,69.68,69.71,349600.0,44.0447,44.0572,43.7808,43.7996,349600.0
2012-11-09 13:30:00,69.71,69.8,69.62,69.69,379000.0,43.7996,43.8562,43.7431,43.7871,379000.0
2012-11-09 13:40:00,69.69,69.8,69.59,69.74,262900.0,43.7871,43.8562,43.7242,43.8185,262900.0
2012-11-09 13:50:00,69.75,69.9,69.73,69.88,299900.0,43.8248,43.919,43.8122,43.9064,299900.0
2012-11-09 14:00:00,69.87,69.88,69.67,69.7,100200.0,43.9002,43.9064,43.7745,43.7934,100200.0
2012-11-09 14:10:00,69.69,69.93,69.67,69.85,149700.0,43.7871,43.9379,43.7745,43.8876,149700.0
2012-11-09 14:20:00,69.83,69.95,69.81,69.95,117400.0,43.875,43.9504,43.8625,43.9504,117400.0
2012-11-09 14:30:00,69.94,70.11,69.93,69.98,201400.0,43.9441,44.051,43.9379,43.9693,201400.0
2012-11-09 14:40:00,69.99,70.0,69.81,69.83,105700.0,43.9756,43.9818,43.8625,43.875,105700.0
2012-11-09 14:50:00,69.83,69.88,69.73,69.76,165700.0,43.875,43.9064,43.8122,43.8311,165700.0
2012-11-09 15:00:00,69.76,69.77,69.64,69.72,205000.0,43.8311,43.8373,43.7557,43.8059,205000.0
2012-11-09 15:10:00,69.71,69.79,69.65,69.66,140600.0,43.7996,43.8499,43.7619,43.7682,140600.0
2012-11-09 15:20:00,69.65,69.73,69.64,69.71,195300.0,43.7619,43.8122,43.7557,43.7996,195300.0
2012-11-09 15:30:00,69.71,69.71,69.52,69.57,231500.0,43.7996,43.7996,43.6803,43.7117,231500.0
2012-11-09 15:40:00,69.57,69.87,69.56,69.8,460600.0,43.7117,43.9002,43.7054,43.8562,460600.0
2012-11-09 15:50:00,69.79,69.81,69.51,69.57,832100.0,43.8499,43.8625,43.674,43.7117,832100.0
2012-11-12 09:30:00,69.85,69.87,69.62,69.78,218900.0,43.8876,43.9002,43.7431,43.8436,218900.0
2012-11-12 09:40:00,69.77,69.85,69.7,69.76,197200.0,43.8373,43.8876,43.7934,43.8311,197200.0
2012-11-12 09:50:00,69.76,69.76,69.56,69.63,168600.0,43.8311,43.8311,43.7054,43.7494,168600.0
2012-11-12 10:00:00,69.63,69.68,69.57,69.61,146600.0,43.7494,43.7808,43.7117,43.7368,146600.0
2012-11-12 10:10:00,69.6,69.63,69.5,69.62,312700.0,43.7305,43.7494,43.6677,43.7431,312700.0
2012-11-12 10:20:00,69.62,69.64,69.57,69.62,102700.0,43.7431,43.7557,43.7117,43.7431,102700.0
2012-11-12 10:30:00,69.62,69.68,69.6,69.67,64000.0,43.7431,43.7808,43.7305,43.7745,64000.0
2012-11-12 10:40:00,69.68,69.74,69.61,69.61,223400.0,43.7808,43.8185,43.7368,43.7368,223400.0
2012-11-12 10:50:00,69.61,69.63,69.54,69.56,118000.0,43.7368,43.7494,43.6928,43.7054,118000.0
2012-11-12 11:00:00,69.56,69.61,69.53,69.61,60100.0,43.7054,43.7368,43.6865,43.7368,60100.0
2012-11-12 11:10:00,69.6,69.6,69.52,69.57,72500.0,43.7305,43.7305,43.6803,43.7117,72500.0
2012-11-12 11:20:00,69.58,69.65,69.55,69.64,86600.0,43.718,43.7619,43.6991,43.7557,86600.0
2012-11-12 11:30:00,69.64,69.67,69.61,69.63,154100.0,43.7557,43.7745,43.7368,43.7494,154100.0
2012-11-12 11:40:00,69.63,69.64,69.55,69.55,77200.0,43.7494,43.7557,43.6991,43.6991,77200.0
2012-11-12 11:50:00,69.55,69.55,69.47,69.47,70700.0,43.6991,43.6991,43.6488,43.6488,70700.0
2012-11-12 12:00:00,69.46,69.49,69.4,69.42,43800.0,43.6426,43.6614,43.6049,43.6174,43800.0
2012-11-12 12:10:00,69.42,69.48,69.41,69.48,68800.0,43.6174,43.6551,43.6111,43.6551,68800.0
2012-11-12 12:20:00,69.48,69.53,69.47,69.52,78500.0,43.6551,43.6865,43.6488,43.6803,78500.0
2012-11-12 12:30:00,69.52,69.62,69.51,69.6,186400.0,43.6803,43.7431,43.674,43.7305,186400.0
2012-11-12 12:40:00,69.6,69.66,69.59,69.62,186900.0,43.7305,43.7682,43.7242,43.7431,186900.0
2012-11-12 12:50:00,69.62,69.62,69.56,69.6,34600.0,43.7431,43.7431,43.7054,43.7305,34600.0
2012-11-12 13:00:00,69.6,69.72,69.6,69.7,234100.0,43.7305,43.8059,43.7305,43.7934,234100.0
2012-11-12 13:10:00,69.7,69.89,69.7,69.86,244700.0,43.7934,43.9127,43.7934,43.8939,244700.0
2012-11-12 13:20:00,69.85,69.9,69.83,69.87,75600.0,43.8876,43.919,43.875,43.9002,75600.0
2012-11-12 13:30:00,69.88,69.9,69.83,69.87,71800.0,43.9064,43.919,43.875,43.9002,71800.0
2012-11-12 13:40:00,69.88,69.88,69.77,69.8,62300.0,43.9064,43.9064,43.8373,43.8562,62300.0
2012-11-12 13:50:00,69.81,69.84,69.78,69.84,50900.0,43.8625,43.8813,43.8436,43.8813,50900.0
2012-11-12 14:00:00,69.83,69.84,69.78,69.84,67900.0,43.875,43.8813,43.8436,43.8813,67900.0
2012-11-12 14:10:00,69.83,69.85,69.82,69.83,43100.0,43.875,43.8876,43.8688,43.875,43100.0
2012-11-12 14:20:00,69.82,69.9,69.81,69.81,105600.0,43.8688,43.919,43.8625,43.8625,105600.0
2012-11-12 14:30:00,69.82,69.82,69.62,69.64,212100.0,43.8688,43.8688,43.7431,43.7557,212100.0
2012-11-12 14:40:00,69.63,69.67,69.61,69.66,64200.0,43.7494,43.7745,43.7368,43.7682,64200.0
2012-11-12 14:50:00,69.65,69.73,69.65,69.72,95500.0,43.7619,43.8122,43.7619,43.8059,95500.0
2012-11-12 15:00:00,69.71,69.77,69.67,69.69,95900.0,43.7996,43.8373,43.7745,43.7871,95900.0
2012-11-12 15:10:00,69.69,69.72,69.61,69.62,139000.0,43.7871,43.8059,43.7368,43.7431,139000.0
2012-11-12 15:20:00,69.63,69.69,69.61,69.64,111300.0,43.7494,43.7871,43.7368,43.7557,111300.0
2012-11-12 15:30:00,69.65,69.73,69.64,69.72,118400.0,43.7619,43.8122,43.7557,43.8059,118400.0
2012-11-12 15:40:00,69.73,69.78,69.72,69.74,285600.0,43.8122,43.8436,43.8059,43.8185,285600.0
2012-11-12 15:50:00,69.73,69.76,69.67,69.7,663700.0,43.8122,43.8311,43.7745,43.7934,663700.0
2012-11-13 09:30:00,69.07,69.3,69.0,69.3,329800.0,43.3975,43.542,43.3535,43.542,329800.0
2012-11-13 09:40:00,69.28,69.6,69.28,69.57,405600.0,43.5295,43.7305,43.5295,43.7117,405600.0
2012-11-13 09:50:00,69.57,69.73,69.41,69.67,433200.0,43.7117,43.8122,43.6111,43.7745,433200.0
2012-11-13 10:00:00,69.67,69.68,69.46,69.58,271500.0,43.7745,43.7808,43.6426,43.718,271500.0
2012-11-13 10:10:00,69.58,69.81,69.58,69.71,290100.0,43.718,43.8625,43.718,43.7996,290100.0
2012-11-13 10:20:00,69.71,69.8,69.63,69.65,270300.0,43.7996,43.8562,43.7494,43.7619,270300.0
2012-11-13 10:30:00,69.67,69.87,69.59,69.78,467500.0,43.7745,43.9002,43.7242,43.8436,467500.0
2012-11-13 10:40:00,69.79,69.86,69.71,69.85,249800.0,43.8499,43.8939,43.7996,43.8876,249800.0
2012-11-13 10:50:00,69.87,70.16,69.82,70.16,243900.0,43.9002,44.0824,43.8688,44.0824,243900.0
2012-11-13 11:00:00,70.16,70.27,70.15,70.27,186600.0,44.0824,44.1515,44.0761,44.1515,186600.0
2012-11-13 11:10:00,70.26,70.27,70.08,70.11,189700.0,44.1452,44.1515,44.0321,44.051,189700.0
2012-11-13 11:20:00,70.12,70.23,70.12,70.21,181900.0,44.0572,44.1264,44.0572,44.1138,181900.0
2012-11-13 11:30:00,70.22,70.31,70.13,70.15,227700.0,44.1201,44.1766,44.0635,44.0761,227700.0
2012-11-13 11:40:00,70.16,70.17,70.09,70.11,111200.0,44.0824,44.0887,44.0384,44.051,111200.0
2012-11-13 11:50:00,70.12,70.21,70.1,70.2,276400.0,44.0572,44.1138,44.0447,44.1075,276400.0
2012-11-13 12:00:00,70.21,70.25,70.11,70.11,114600.0,44.1138,44.1389,44.051,44.051,114600.0
2012-11-13 12:10:00,70.11,70.21,70.1,70.19,122600.0,44.051,44.1138,44.0447,44.1012,122600.0
2012-11-13 12:20:00,70.2,70.2,70.08,70.1,232700.0,44.1075,44.1075,44.0321,44.0447,232700.0
2012-11-13 12:30:00,70.1,70.14,70.0,70.04,366000.0,44.0447,44.0698,43.9818,44.007,366000.0
2012-11-13 12:40:00,70.05,70.08,70.0,70.04,192900.0,44.0133,44.0321,43.9818,44.007,192900.0
2012-11-13 12:50:00,70.05,70.09,70.02,70.04,70000.0,44.0133,44.0384,43.9944,44.007,70000.0
2012-11-13 13:00:00,70.04,70.09,70.0,70.06,189700.0,44.007,44.0384,43.9818,44.0195,189700.0
2012-11-13 13:10:00,70.06,70.21,70.05,70.17,133100.0,44.0195,44.1138,44.0133,44.0887,133100.0
2012-11-13 13:20:00,70.18,70.18,70.07,70.08,196000.0,44.0949,44.0949,44.0258,44.0321,196000.0
2012-11-13 13:30:00,70.08,70.15,69.98,69.99,198900.0,44.0321,44.0761,43.9693,43.9756,198900.0
2012-11-13 13:40:00,69.99,70.05,69.98,70.01,170000.0,43.9756,44.0133,43.9693,43.9881,170000.0
2012-11-13 13:50:00,70.01,70.14,70.01,70.14,240600.0,43.9881,44.0698,43.9881,44.0698,240600.0
2012-11-13 14:00:00,70.14,70.21,70.11,70.16,227400.0,44.0698,44.1138,44.051,44.0824,227400.0
2012-11-13 14:10:00,70.17,70.23,70.14,70.22,132900.0,44.0887,44.1264,44.0698,44.1201,132900.0
2012-11-13 14:20:00,70.22,70.24,70.17,70.21,138900.0,44.1201,44.1326,44.0887,44.1138,138900.0
2012-11-13 14:30:00,70.21,70.22,70.05,70.07,153800.0,44.1138,44.1201,44.0133,44.0258,153800.0
2012-11-13 14:40:00,70.08,70.11,69.98,70.04,294400.0,44.0321,44.051,43.9693,44.007,294400.0
2012-11-13 14:50:00,70.04,70.07,69.99,70.0,357100.0,44.007,44.0258,43.9756,43.9818,357100.0
2012-11-13 15:00:00,70.0,70.04,69.87,69.88,227100.0,43.9818,44.007,43.9002,43.9064,227100.0
2012-11-13 15:10:00,69.87,69.88,69.65,69.69,187600.0,43.9002,43.9064,43.7619,43.7871,187600.0
2012-11-13 15:20:00,69.69,69.71,69.49,69.56,507700.0,43.7871,43.7996,43.6614,43.7054,507700.0
2012-11-13 15:30:00,69.56,69.67,69.53,69.58,390500.0,43.7054,43.7745,43.6865,43.718,390500.0
2012-11-13 15:40:00,69.58,69.59,69.4,69.48,484400.0,43.718,43.7242,43.6049,43.6551,484400.0
2012-11-13 15:50:00,69.47,69.47,69.34,69.39,1106800.0,43.6488,43.6488,43.5672,43.5986,1106800.0
2012-11-14 09:30:00,69.62,69.75,69.52,69.52,561000.0,43.7431,43.8248,43.6803,43.6803,561000.0
2012-11-14 09:40:00,69.52,69.55,69.39,69.5,372200.0,43.6803,43.6991,43.5986,43.6677,372200.0
2012-11-14 09:50:00,69.5,69.5,69.26,69.33,368400.0,43.6677,43.6677,43.5169,43.5609,368400.0
2012-11-14 10:00:00,69.33,69.46,69.27,69.43,376000.0,43.5609,43.6426,43.5232,43.6237,376000.0
2012-11-14 10:10:00,69.43,69.57,69.28,69.42,844500.0,43.6237,43.7117,43.5295,43.6174,844500.0
2012-11-14 10:20:00,69.43,69.43,69.15,69.15,617700.0,43.6237,43.6237,43.4478,43.4478,617700.0
2012-11-14 10:30:00,69.14,69.21,69.06,69.16,828300.0,43.4415,43.4855,43.3912,43.4541,828300.0
2012-11-14 10:40:00,69.15,69.15,68.97,68.99,429600.0,43.4478,43.4478,43.3347,43.3473,429600.0
2012-11-14 10:50:00,68.99,69.02,68.82,68.95,578100.0,43.3473,43.3661,43.2404,43.3221,578100.0
2012-11-14 11:00:00,68.95,69.13,68.85,69.12,481400.0,43.3221,43.4352,43.2593,43.4289,481400.0
2012-11-14 11:10:00,69.12,69.18,69.06,69.17,560900.0,43.4289,43.4666,43.3912,43.4603,560900.0
2012-11-14 11:20:00,69.17,69.2,69.07,69.17,374900.0,43.4603,43.4792,43.3975,43.4603,374900.0
2012-11-14 11:30:00,69.17,69.19,68.97,69.02,197700.0,43.4603,43.4729,43.3347,43.3661,197700.0
2012-11-14 11:40:00,69.02,69.32,69.02,69.29,288400.0,43.3661,43.5546,43.3661,43.5357,288400.0
2012-11-14 11:50:00,69.29,69.41,69.28,69.4,190600.0,43.5357,43.6111,43.5295,43.6049,190600.0
2012-11-14 12:00:00,69.4,69.43,69.33,69.33,177900.0,43.6049,43.6237,43.5609,43.5609,177900.0
2012-11-14 12:10:00,69.33,69.35,69.18,69.19,179800.0,43.5609,43.5734,43.4666,43.4729,179800.0
2012-11-14 12:20:00,69.19,69.29,69.15,69.26,261100.0,43.4729,43.5357,43.4478,43.5169,261100.0
2012-11-14 12:30:00,69.25,69.31,69.2,69.22,114100.0,43.5106,43.5483,43.4792,43.4918,114100.0
2012-11-14 12:40:00,69.22,69.29,69.17,69.22,144100.0,43.4918,43.5357,43.4603,43.4918,144100.0
2012-11-14 12:50:00,69.22,69.26,69.13,69.16,136300.0,43.4918,43.5169,43.4352,43.4541,136300.0
2012-11-14 13:00:00,69.17,69.18,69.08,69.11,222600.0,43.4603,43.4666,43.4038,43.4226,222600.0
2012-11-14 13:10:00,69.1,69.23,69.09,69.22,211700.0,43.4164,43.498,43.4101,43.4918,211700.0
2012-11-14 13:20:00,69.23,69.36,69.19,69.22,256500.0,43.498,43.5797,43.4729,43.4918,256500.0
2012-11-14 13:30:00,69.22,69.38,69.15,69.26,497500.0,43.4918,43.5923,43.4478,43.5169,497500.0
2012-11-14 13:40:00,69.28,69.35,69.16,69.29,355100.0,43.5295,43.5734,43.4541,43.5357,355100.0
2012-11-14 13:50:00,69.28,69.39,69.24,69.37,131300.0,43.5295,43.5986,43.5043,43.586,131300.0
2012-11-14 14:00:00,69.37,69.51,69.27,69.29,309800.0,43.586,43.674,43.5232,43.5357,309800.0
2012-11-14 14:10:00,69.29,69.3,69.04,69.09,478400.0,43.5357,43.542,43.3787,43.4101,478400.0
2012-11-14 14:20:00,69.08,69.26,69.04,69.21,269600.0,43.4038,43.5169,43.3787,43.4855,269600.0
2012-11-14 14:30:00,69.22,69.22,69.03,69.08,382600.0,43.4918,43.4918,43.3724,43.4038,382600.0
2012-11-14 14:40:00,69.08,69.09,68.95,69.05,304700.0,43.4038,43.4101,43.3221,43.3849,304700.0
2012-11-14 14:50:00,69.05,69.11,68.97,68.98,182400.0,43.3849,43.4226,43.3347,43.341,182400.0
2012-11-14 15:00:00,68.98,69.01,68.71,68.79,481200.0,43.341,43.3598,43.1713,43.2216,481200.0
2012-11-14 15:10:00,68.78,68.87,68.69,68.7,449400.0,43.2153,43.2719,43.1588,43.165,449400.0
2012-11-14 15:20:00,68.71,68.86,68.65,68.82,502400.0,43.1713,43.2656,43.1336,43.2404,502400.0
2012-11-14 15:30:00,68.82,68.84,68.73,68.76,495100.0,43.2404,43.253,43.1839,43.2027,495100.0
2012-11-14 15:40:00,68.76,68.78,68.54,68.56,919700.0,43.2027,43.2153,43.0645,43.0771,919700.0
2012-11-14 15:50:00,68.55,68.58,68.38,68.55,1883100.0,43.0708,43.0896,42.964,43.0708,1883100.0
2012-11-15 09:30:00,68.58,69.11,68.49,69.06,357000.0,43.0896,43.4226,43.0331,43.3912,357000.0
2012-11-15 09:40:00,69.06,69.13,68.74,68.75,467000.0,43.3912,43.4352,43.1902,43.1965,467000.0
2012-11-15 09:50:00,68.75,68.87,68.73,68.82,608000.0,43.1965,43.2719,43.1839,43.2404,608000.0
2012-11-15 10:00:00,68.84,69.27,68.62,69.21,710400.0,43.253,43.5232,43.1148,43.4855,710400.0
2012-11-15 10:10:00,69.2,69.26,69.06,69.23,413600.0,43.4792,43.5169,43.3912,43.498,413600.0
2012-11-15 10:20:00,69.23,69.23,69.05,69.12,311200.0,43.498,43.498,43.3849,43.4289,311200.0
2012-11-15 10:30:00,69.11,69.22,69.07,69.13,400500.0,43.4226,43.4918,43.3975,43.4352,400500.0
2012-11-15 10:40:00,69.14,69.15,68.84,68.91,237500.0,43.4415,43.4478,43.253,43.297,237500.0
2012-11-15 10:50:00,68.91,69.01,68.85,68.88,434700.0,43.297,43.3598,43.2593,43.2781,434700.0
2012-11-15 11:00:00,68.88,69.0,68.79,68.81,779400.0,43.2781,43.3535,43.2216,43.2342,779400.0
2012-11-15 11:10:00,68.82,68.92,68.72,68.74,334100.0,43.2404,43.3033,43.1776,43.1902,334100.0
2012-11-15 11:20:00,68.75,68.82,68.7,68.71,342600.0,43.1965,43.2404,43.165,43.1713,342600.0
2012-11-15 11:30:00,68.7,68.77,68.67,68.76,219900.0,43.165,43.209,43.1462,43.2027,219900.0
2012-11-15 11:40:00,68.77,68.8,68.41,68.45,271500.0,43.209,43.2279,42.9828,43.008,271500.0
2012-11-15 11:50:00,68.46,68.48,68.33,68.43,381800.0,43.0142,43.0268,42.9326,42.9954,381800.0
2012-11-15 12:00:00,68.42,68.47,68.37,68.47,252700.0,42.9891,43.0205,42.9577,43.0205,252700.0
2012-11-15 12:10:00,68.47,68.49,68.33,68.38,331500.0,43.0205,43.0331,42.9326,42.964,331500.0
2012-11-15 12:20:00,68.38,68.38,68.19,68.25,318900.0,42.964,42.964,42.8446,42.8823,318900.0
2012-11-15 12:30:00,68.24,68.48,68.19,68.47,460300.0,42.876,43.0268,42.8446,43.0205,460300.0
2012-11-15 12:40:00,68.47,68.49,68.36,68.41,157400.0,43.0205,43.0331,42.9514,42.9828,157400.0
2012-11-15 12:50:00,68.41,68.45,68.34,68.4,222700.0,42.9828,43.008,42.9388,42.9765,222700.0
2012-11-15 13:00:00,68.4,68.47,68.31,68.44,164800.0,42.9765,43.0205,42.92,43.0017,164800.0
2012-11-15 13:10:00,68.44,68.52,68.43,68.46,171800.0,43.0017,43.0519,42.9954,43.0142,171800.0
2012-11-15 13:20:00,68.45,68.64,68.45,68.62,242300.0,43.008,43.1273,43.008,43.1148,242300.0
2012-11-15 13:30:00,68.63,68.71,68.59,68.7,109100.0,43.1211,43.1713,43.0959,43.165,109100.0
2012-11-15 13:40:00,68.7,68.76,68.66,68.7,278800.0,43.165,43.2027,43.1399,43.165,278800.0
2012-11-15 13:50:00,68.71,68.9,68.71,68.74,334700.0,43.1713,43.2907,43.1713,43.1902,334700.0
2012-11-15 14:00:00,68.73,68.73,68.55,68.58,238400.0,43.1839,43.1839,43.0708,43.0896,238400.0
2012-11-15 14:10:00,68.58,68.67,68.53,68.55,211200.0,43.0896,43.1462,43.0582,43.0708,211200.0
2012-11-15 14:20:00,68.55,68.64,68.51,68.62,150700.0,43.0708,43.1273,43.0457,43.1148,150700.0
2012-11-15 14:30:00,68.63,68.63,68.47,68.5,152300.0,43.1211,43.1211,43.0205,43.0394,152300.0
2012-11-15 14:40:00,68.5,68.55,68.46,68.48,257300.0,43.0394,43.0708,43.0142,43.0268,257300.0
2012-11-15 14:50:00,68.48,68.72,68.48,68.68,344600.0,43.0268,43.1776,43.0268,43.1525,344600.0
2012-11-15 15:00:00,68.68,68.68,68.38,68.43,362800.0,43.1525,43.1525,42.964,42.9954,362800.0
2012-11-15 15:10:00,68.44,68.57,68.42,68.49,397100.0,43.0017,43.0834,42.9891,43.0331,397100.0
2012-11-15 15:20:00,68.48,68.51,68.37,68.38,251700.0,43.0268,43.0457,42.9577,42.964,251700.0
2012-11-15 15:30:00,68.4,68.51,68.34,68.51,399000.0,42.9765,43.0457,42.9388,43.0457,399000.0
2012-11-15 15:40:00,68.51,68.76,68.5,68.72,704100.0,43.0457,43.2027,43.0394,43.1776,704100.0
2012-11-15 15:50:00,68.72,68.76,68.61,68.62,890100.0,43.1776,43.2027,43.1085,43.1148,890100.0
2012-11-16 09:30:00,68.75,68.79,68.36,68.54,288900.0,43.1965,43.2216,42.9514,43.0645,288900.0
2012-11-16 09:40:00,68.55,68.64,68.33,68.39,1252500.0,43.0708,43.1273,42.9326,42.9703,1252500.0
2012-11-16 09:50:00,68.4,68.41,68.18,68.29,444700.0,42.9765,42.9828,42.8383,42.9074,444700.0
2012-11-16 10:00:00,68.28,68.33,68.02,68.2,768700.0,42.9011,42.9326,42.7378,42.8509,768700.0
2012-11-16 10:10:00,68.21,68.28,67.98,68.17,572300.0,42.8572,42.9011,42.7127,42.832,572300.0
2012-11-16 10:20:00,68.17,68.33,68.13,68.25,515600.0,42.832,42.9326,42.8069,42.8823,515600.0
2012-11-16 10:30:00,68.27,68.38,68.19,68.34,489100.0,42.8949,42.964,42.8446,42.9388,489100.0
2012-11-16 10:40:00,68.34,68.4,68.19,68.23,240600.0,42.9388,42.9765,42.8446,42.8697,240600.0
2012-11-16 10:50:00,68.23,68.25,68.1,68.12,360000.0,42.8697,42.8823,42.7881,42.8006,360000.0
2012-11-16 11:00:00,68.11,68.3,68.08,68.11,331800.0,42.7943,42.9137,42.7755,42.7943,331800.0
2012-11-16 11:10:00,68.11,68.15,67.92,67.93,1424400.0,42.7943,42.8195,42.675,42.6812,1424400.0
2012-11-16 11:20:00,67.94,67.99,67.77,67.79,587800.0,42.6875,42.7189,42.5807,42.5933,587800.0
2012-11-16 11:30:00,67.79,68.09,67.79,68.09,710300.0,42.5933,42.7818,42.5933,42.7818,710300.0
2012-11-16 11:40:00,68.08,68.62,68.05,68.56,1420800.0,42.7755,43.1148,42.7566,43.0771,1420800.0
2012-11-16 11:50:00,68.55,68.92,68.55,68.88,779800.0,43.0708,43.3033,43.0708,43.2781,779800.0
2012-11-16 12:00:00,68.89,69.02,68.71,68.78,919700.0,43.2844,43.3661,43.1713,43.2153,919700.0
2012-11-16 12:10:00,68.78,68.82,68.63,68.7,418400.0,43.2153,43.2404,43.1211,43.165,418400.0
2012-11-16 12:20:00,68.7,68.8,68.58,68.75,541000.0,43.165,43.2279,43.0896,43.1965,541000.0
2012-11-16 12:30:00,68.75,68.99,68.74,68.9,378700.0,43.1965,43.3473,43.1902,43.2907,378700.0
2012-11-16 12:40:00,68.9,69.0,68.83,68.89,305400.0,43.2907,43.3535,43.2467,43.2844,305400.0
2012-11-16 12:50:00,68.88,68.89,68.76,68.78,229200.0,43.2781,43.2844,43.2027,43.2153,229200.0
2012-11-16 13:00:00,68.78,68.79,68.65,68.74,218200.0,43.2153,43.2216,43.1336,43.1902,218200.0
2012-11-16 13:10:00,68.73,68.73,68.5,68.51,205600.0,43.1839,43.1839,43.0394,43.0457,205600.0
2012-11-16 13:20:00,68.51,68.58,68.45,68.55,173500.0,43.0457,43.0896,43.008,43.0708,173500.0
2012-11-16 13:30:00,68.56,68.61,68.44,68.46,181800.0,43.0771,43.1085,43.0017,43.0142,181800.0
2012-11-16 13:40:00,68.46,68.53,68.44,68.47,153700.0,43.0142,43.0582,43.0017,43.0205,153700.0
2012-11-16 13:50:00,68.46,68.64,68.42,68.58,198600.0,43.0142,43.1273,42.9891,43.0896,198600.0
2012-11-16 14:00:00,68.58,68.6,68.45,68.47,197200.0,43.0896,43.1022,43.008,43.0205,197200.0
2012-11-16 14:10:00,68.47,68.49,68.32,68.38,262600.0,43.0205,43.0331,42.9263,42.964,262600.0
2012-11-16 14:20:00,68.39,68.4,68.28,68.31,186400.0,42.9703,42.9765,42.9011,42.92,186400.0
2012-11-16 14:30:00,68.31,68.33,68.18,68.27,268700.0,42.92,42.9326,42.8383,42.8949,268700.0
2012-11-16 14:40:00,68.27,68.44,68.27,68.41,237000.0,42.8949,43.0017,42.8949,42.9828,237000.0
2012-11-16 14:50:00,68.4,68.53,68.39,68.49,283400.0,42.9765,43.0582,42.9703,43.0331,283400.0
2012-11-16 15:00:00,68.5,68.55,68.41,68.54,225600.0,43.0394,43.0708,42.9828,43.0645,225600.0
2012-11-16 15:10:00,68.55,68.66,68.48,68.64,316900.0,43.0708,43.1399,43.0268,43.1273,316900.0
2012-11-16 15:20:00,68.63,68.8,68.62,68.77,483700.0,43.1211,43.2279,43.1148,43.209,483700.0
2012-11-16 15:30:00,68.77,68.92,68.76,68.92,473400.0,43.209,43.3033,43.2027,43.3033,473400.0
2012-11-16 15:40:00,68.91,69.01,68.78,68.79,918700.0,43.297,43.3598,43.2153,43.2216,918700.0
2012-11-16 15:50:00,68.79,68.95,68.75,68.9,1301200.0,43.2216,43.3221,43.1965,43.2907,1301200.0
2012-11-19 09:30:00,69.86,70.45,69.81,70.45,1125300.0,43.8939,44.2646,43.8625,44.2646,1125300.0
2012-11-19 09:40:00,70.45,70.48,70.26,70.33,979200.0,44.2646,44.2834,44.1452,44.1892,979200.0
2012-11-19 09:50:00,70.33,70.55,70.33,70.48,298100.0,44.1892,44.3274,44.1892,44.2834,298100.0
2012-11-19 10:00:00,70.51,70.62,70.32,70.34,648700.0,44.3023,44.3714,44.1829,44.1955,648700.0
2012-11-19 10:10:00,70.33,70.38,70.16,70.36,611000.0,44.1892,44.2206,44.0824,44.208,611000.0
2012-11-19 10:20:00,70.37,70.39,70.14,70.14,387900.0,44.2143,44.2269,44.0698,44.0698,387900.0
2012-11-19 10:30:00,70.15,70.19,70.05,70.12,435100.0,44.0761,44.1012,44.0133,44.0572,435100.0
2012-11-19 10:40:00,70.11,70.31,70.1,70.21,209900.0,44.051,44.1766,44.0447,44.1138,209900.0
2012-11-19 10:50:00,70.21,70.25,70.15,70.18,226300.0,44.1138,44.1389,44.0761,44.0949,226300.0
2012-11-19 11:00:00,70.18,70.26,70.14,70.24,216100.0,44.0949,44.1452,44.0698,44.1326,216100.0
2012-11-19 11:10:00,70.24,70.31,70.22,70.23,156800.0,44.1326,44.1766,44.1201,44.1264,156800.0
2012-11-19 11:20:00,70.22,70.24,70.15,70.19,156300.0,44.1201,44.1326,44.0761,44.1012,156300.0
2012-11-19 11:30:00,70.19,70.23,70.12,70.16,176900.0,44.1012,44.1264,44.0572,44.0824,176900.0
2012-11-19 11:40:00,70.15,70.23,70.15,70.18,144700.0,44.0761,44.1264,44.0761,44.0949,144700.0
2012-11-19 11:50:00,70.19,70.23,70.16,70.18,142300.0,44.1012,44.1264,44.0824,44.0949,142300.0
2012-11-19 12:00:00,70.19,70.34,70.18,70.3,196000.0,44.1012,44.1955,44.0949,44.1703,196000.0
2012-11-19 12:10:00,70.31,70.34,70.25,70.27,141500.0,44.1766,44.1955,44.1389,44.1515,141500.0
2012-11-19 12:20:00,70.27,70.33,70.24,70.28,148000.0,44.1515,44.1892,44.1326,44.1578,148000.0
2012-11-19 12:30:00,70.28,70.33,70.28,70.29,82500.0,44.1578,44.1892,44.1578,44.1641,82500.0
2012-11-19 12:40:00,70.3,70.31,70.25,70.28,69700.0,44.1703,44.1766,44.1389,44.1578,69700.0
2012-11-19 12:50:00,70.27,70.31,70.26,70.3,60900.0,44.1515,44.1766,44.1452,44.1703,60900.0
2012-11-19 13:00:00,70.29,70.34,70.28,70.29,36400.0,44.1641,44.1955,44.1578,44.1641,36400.0
2012-11-19 13:10:00,70.29,70.3,70.17,70.17,78100.0,44.1641,44.1703,44.0887,44.0887,78100.0
2012-11-19 13:20:00,70.16,70.17,70.13,70.14,67300.0,44.0824,44.0887,44.0635,44.0698,67300.0
2012-11-19 13:30:00,70.14,70.19,70.09,70.13,89000.0,44.0698,44.1012,44.0384,44.0635,89000.0
2012-11-19 13:40:00,70.13,70.16,70.1,70.16,78000.0,44.0635,44.0824,44.0447,44.0824,78000.0
2012-11-19 13:50:00,70.15,70.21,70.14,70.17,64000.0,44.0761,44.1138,44.0698,44.0887,64000.0
2012-11-19 14:00:00,70.17,70.22,70.16,70.18,106500.0,44.0887,44.1201,44.0824,44.0949,106500.0
2012-11-19 14:10:00,70.17,70.17,70.11,70.11,113200.0,44.0887,44.0887,44.051,44.051,113200.0
2012-11-19 14:20:00,70.12,70.19,70.11,70.17,127500.0,44.0572,44.1012,44.051,44.0887,127500.0
2012-11-19 14:30:00,70.18,70.19,70.14,70.19,133200.0,44.0949,44.1012,44.0698,44.1012,133200.0
2012-11-19 14:40:00,70.18,70.35,70.17,70.34,267300.0,44.0949,44.2018,44.0887,44.1955,267300.0
2012-11-19 14:50:00,70.34,70.42,70.32,70.41,285200.0,44.1955,44.2457,44.1829,44.2395,285200.0
2012-11-19 15:00:00,70.4,70.4,70.3,70.32,129700.0,44.2332,44.2332,44.1703,44.1829,129700.0
2012-11-19 15:10:00,70.32,70.43,70.3,70.36,183800.0,44.1829,44.252,44.1703,44.208,183800.0
2012-11-19 15:20:00,70.36,70.4,70.36,70.37,270000.0,44.208,44.2332,44.208,44.2143,270000.0
2012-11-19 15:30:00,70.37,70.42,70.35,70.38,265600.0,44.2143,44.2457,44.2018,44.2206,265600.0
2012-11-19 15:40:00,70.39,70.39,70.31,70.35,391400.0,44.2269,44.2269,44.1766,44.2018,391400.0
2012-11-19 15:50:00,70.35,70.54,70.33,70.54,1367200.0,44.2018,44.3211,44.1892,44.3211,1367200.0
2012-11-20 09:30:00,70.32,70.45,70.08,70.38,470400.0,44.1829,44.2646,44.0321,44.2206,470400.0
2012-11-20 09:40:00,70.37,70.37,70.14,70.32,304200.0,44.2143,44.2143,44.0698,44.1829,304200.0
2012-11-20 09:50:00,70.33,70.34,70.19,70.29,192900.0,44.1892,44.1955,44.1012,44.1641,192900.0
2012-11-20 10:00:00,70.29,70.35,70.21,70.24,244600.0,44.1641,44.2018,44.1138,44.1326,244600.0
2012-11-20 10:10:00,70.25,70.48,70.19,70.48,138900.0,44.1389,44.2834,44.1012,44.2834,138900.0
2012-11-20 10:20:00,70.48,70.48,70.39,70.42,152300.0,44.2834,44.2834,44.2269,44.2457,152300.0
2012-11-20 10:30:00,70.42,70.59,70.41,70.57,158000.0,44.2457,44.3526,44.2395,44.34,158000.0
2012-11-20 10:40:00,70.56,70.58,70.41,70.46,215000.0,44.3337,44.3463,44.2395,44.2709,215000.0
2012-11-20 10:50:00,70.45,70.47,70.25,70.25,143900.0,44.2646,44.2772,44.1389,44.1389,143900.0
2012-11-20 11:00:00,70.25,70.25,70.16,70.2,296400.0,44.1389,44.1389,44.0824,44.1075,296400.0
2012-11-20 11:10:00,70.21,70.24,70.14,70.23,152500.0,44.1138,44.1326,44.0698,44.1264,152500.0
2012-11-20 11:20:00,70.24,70.28,70.19,70.24,157400.0,44.1326,44.1578,44.1012,44.1326,157400.0
2012-11-20 11:30:00,70.25,70.28,70.18,70.19,125600.0,44.1389,44.1578,44.0949,44.1012,125600.0
2012-11-20 11:40:00,70.18,70.26,70.16,70.19,66500.0,44.0949,44.1452,44.0824,44.1012,66500.0
2012-11-20 11:50:00,70.19,70.34,70.15,70.25,284300.0,44.1012,44.1955,44.0761,44.1389,284300.0
2012-11-20 12:00:00,70.25,70.29,70.11,70.13,97200.0,44.1389,44.1641,44.051,44.0635,97200.0
2012-11-20 12:10:00,70.13,70.17,70.04,70.05,123800.0,44.0635,44.0887,44.007,44.0133,123800.0
2012-11-20 12:20:00,70.05,70.09,69.99,70.03,183400.0,44.0133,44.0384,43.9756,44.0007,183400.0
2012-11-20 12:30:00,70.02,70.08,69.98,70.04,217600.0,43.9944,44.0321,43.9693,44.007,217600.0
2012-11-20 12:40:00,70.03,70.16,70.02,70.15,213200.0,44.0007,44.0824,43.9944,44.0761,213200.0
2012-11-20 12:50:00,70.15,70.24,70.14,70.21,74700.0,44.0761,44.1326,44.0698,44.1138,74700.0
2012-11-20 13:00:00,70.22,70.22,70.09,70.09,201900.0,44.1201,44.1201,44.0384,44.0384,201900.0
2012-11-20 13:10:00,70.08,70.08,69.85,70.0,339800.0,44.0321,44.0321,43.8876,43.9818,339800.0
2012-11-20 13:20:00,69.99,70.02,69.74,69.75,213000.0,43.9756,43.9944,43.8185,43.8248,213000.0
2012-11-20 13:30:00,69.75,69.91,69.75,69.89,138200.0,43.8248,43.9253,43.8248,43.9127,138200.0
2012-11-20 13:40:00,69.89,69.95,69.85,69.91,184600.0,43.9127,43.9504,43.8876,43.9253,184600.0
2012-11-20 13:50:00,69.91,69.94,69.87,69.9,101500.0,43.9253,43.9441,43.9002,43.919,101500.0
2012-11-20 14:00:00,69.89,69.91,69.84,69.86,63600.0,43.9127,43.9253,43.8813,43.8939,63600.0
2012-11-20 14:10:00,69.87,69.97,69.86,69.93,71400.0,43.9002,43.963,43.8939,43.9379,71400.0
2012-11-20 14:20:00,69.92,70.02,69.89,69.99,101800.0,43.9316,43.9944,43.9127,43.9756,101800.0
2012-11-20 14:30:00,69.99,69.99,69.85,69.89,66600.0,43.9756,43.9756,43.8876,43.9127,66600.0
2012-11-20 14:40:00,69.88,70.03,69.87,70.0,128800.0,43.9064,44.0007,43.9002,43.9818,128800.0
2012-11-20 14:50:00,70.01,70.07,69.98,70.03,168700.0,43.9881,44.0258,43.9693,44.0007,168700.0
2012-11-20 15:00:00,70.03,70.16,70.01,70.14,132500.0,44.0007,44.0824,43.9881,44.0698,132500.0
2012-11-20 15:10:00,70.14,70.19,70.13,70.18,113000.0,44.0698,44.1012,44.0635,44.0949,113000.0
2012-11-20 15:20:00,70.18,70.18,70.1,70.15,129600.0,44.0949,44.0949,44.0447,44.0761,129600.0
2012-11-20 15:30:00,70.16,70.22,70.14,70.14,219600.0,44.0824,44.1201,44.0698,44.0698,219600.0
2012-11-20 15:40:00,70.15,70.22,70.14,70.19,169500.0,44.0761,44.1201,44.0698,44.1012,169500.0
2012-11-20 15:50:00,70.19,70.26,70.16,70.25,555800.0,44.1012,44.1452,44.0824,44.1389,555800.0
2012-11-21 09:30:00,70.43,70.48,70.25,70.41,298100.0,44.252,44.2834,44.1389,44.2395,298100.0
2012-11-21 09:40:00,70.42,70.61,70.28,70.39,524100.0,44.2457,44.3651,44.1578,44.2269,524100.0
2012-11-21 09:50:00,70.4,70.42,70.25,70.41,271600.0,44.2332,44.2457,44.1389,44.2395,271600.0
2012-11-21 10:00:00,70.41,70.44,70.17,70.2,323000.0,44.2395,44.2583,44.0887,44.1075,323000.0
2012-11-21 10:10:00,70.18,70.28,70.16,70.25,176100.0,44.0949,44.1578,44.0824,44.1389,176100.0
2012-11-21 10:20:00,70.25,70.46,70.25,70.45,332100.0,44.1389,44.2709,44.1389,44.2646,332100.0
2012-11-21 10:30:00,70.45,70.63,70.41,70.58,346300.0,44.2646,44.3777,44.2395,44.3463,346300.0
2012-11-21 10:40:00,70.59,70.61,70.46,70.5,151000.0,44.3526,44.3651,44.2709,44.296,151000.0
2012-11-21 10:50:00,70.5,70.6,70.45,70.56,145600.0,44.296,44.3588,44.2646,44.3337,145600.0
2012-11-21 11:00:00,70.57,70.59,70.5,70.54,164700.0,44.34,44.3526,44.296,44.3211,164700.0
2012-11-21 11:10:00,70.54,70.59,70.52,70.55,64100.0,44.3211,44.3526,44.3086,44.3274,64100.0
2012-11-21 11:20:00,70.55,70.57,70.49,70.52,74200.0,44.3274,44.34,44.2897,44.3086,74200.0
2012-11-21 11:30:00,70.51,70.53,70.4,70.42,126700.0,44.3023,44.3149,44.2332,44.2457,126700.0
2012-11-21 11:40:00,70.41,70.41,70.34,70.34,84600.0,44.2395,44.2395,44.1955,44.1955,84600.0
2012-11-21 11:50:00,70.34,70.38,70.31,70.32,69100.0,44.1955,44.2206,44.1766,44.1829,69100.0
2012-11-21 12:00:00,70.33,70.43,70.33,70.4,109400.0,44.1892,44.252,44.1892,44.2332,109400.0
2012-11-21 12:10:00,70.4,70.47,70.39,70.44,95900.0,44.2332,44.2772,44.2269,44.2583,95900.0
2012-11-21 12:20:00,70.45,70.59,70.43,70.57,146600.0,44.2646,44.3526,44.252,44.34,146600.0
2012-11-21 12:30:00,70.56,70.61,70.55,70.59,97400.0,44.3337,44.3651,44.3274,44.3526,97400.0
2012-11-21 12:40:00,70.59,70.67,70.59,70.65,136300.0,44.3526,44.4028,44.3526,44.3902,136300.0
2012-11-21 12:50:00,70.64,70.67,70.62,70.63,44400.0,44.384,44.4028,44.3714,44.3777,44400.0
2012-11-21 13:00:00,70.64,70.66,70.6,70.63,48700.0,44.384,44.3965,44.3588,44.3777,48700.0
2012-11-21 13:10:00,70.64,70.65,70.58,70.58,26300.0,44.384,44.3902,44.3463,44.3463,26300.0
2012-11-21 13:20:00,70.58,70.62,70.58,70.59,45300.0,44.3463,44.3714,44.3463,44.3526,45300.0
2012-11-21 13:30:00,70.59,70.7,70.58,70.69,106700.0,44.3526,44.4217,44.3463,44.4154,106700.0
2012-11-21 13:40:00,70.68,70.68,70.63,70.63,96400.0,44.4091,44.4091,44.3777,44.3777,96400.0
2012-11-21 13:50:00,70.63,70.64,70.6,70.61,41600.0,44.3777,44.384,44.3588,44.3651,41600.0
2012-11-21 14:00:00,70.61,70.63,70.59,70.61,44600.0,44.3651,44.3777,44.3526,44.3651,44600.0
2012-11-21 14:10:00,70.62,70.64,70.53,70.54,84300.0,44.3714,44.384,44.3149,44.3211,84300.0
2012-11-21 14:20:00,70.54,70.54,70.45,70.54,77400.0,44.3211,44.3211,44.2646,44.3211,77400.0
2012-11-21 14:30:00,70.54,70.58,70.53,70.55,35400.0,44.3211,44.3463,44.3149,44.3274,35400.0
2012-11-21 14:40:00,70.55,70.59,70.51,70.51,44100.0,44.3274,44.3526,44.3023,44.3023,44100.0
2012-11-21 14:50:00,70.51,70.54,70.48,70.49,53000.0,44.3023,44.3211,44.2834,44.2897,53000.0
2012-11-21 15:00:00,70.49,70.58,70.47,70.57,49100.0,44.2897,44.3463,44.2772,44.34,49100.0
2012-11-21 15:10:00,70.58,70.6,70.56,70.6,39400.0,44.3463,44.3588,44.3337,44.3588,39400.0
2012-11-21 15:20:00,70.6,70.6,70.49,70.55,148200.0,44.3588,44.3588,44.2897,44.3274,148200.0
2012-11-21 15:30:00,70.54,70.56,70.53,70.55,80300.0,44.3211,44.3337,44.3149,44.3274,80300.0
2012-11-21 15:40:00,70.55,70.62,70.55,70.6,129400.0,44.3274,44.3714,44.3274,44.3588,129400.0
2012-11-21 15:50:00,70.6,70.66,70.58,70.64,544800.0,44.3588,44.3965,44.3463,44.384,544800.0
2012-11-23 09:30:00,70.94,71.02,70.83,70.83,197900.0,44.5725,44.6227,44.5033,44.5033,197900.0
2012-11-23 09:40:00,70.82,70.95,70.77,70.93,236300.0,44.4971,44.5787,44.4656,44.5662,236300.0
2012-11-23 09:50:00,70.93,71.02,70.86,70.99,173900.0,44.5662,44.6227,44.5222,44.6039,173900.0
2012-11-23 10:00:00,70.99,71.13,70.99,71.09,453700.0,44.6039,44.6918,44.6039,44.6667,453700.0
2012-11-23 10:10:00,71.1,71.29,71.1,71.28,184000.0,44.673,44.7924,44.673,44.7861,184000.0
2012-11-23 10:20:00,71.29,71.36,71.24,71.31,251300.0,44.7924,44.8364,44.761,44.8049,251300.0
2012-11-23 10:30:00,71.31,71.35,71.14,71.14,132700.0,44.8049,44.8301,44.6981,44.6981,132700.0
2012-11-23 10:40:00,71.15,71.26,71.1,71.26,184500.0,44.7044,44.7735,44.673,44.7735,184500.0
2012-11-23 10:50:00,71.26,71.31,71.22,71.25,116000.0,44.7735,44.8049,44.7484,44.7672,116000.0
2012-11-23 11:00:00,71.26,71.28,71.2,71.25,116200.0,44.7735,44.7861,44.7358,44.7672,116200.0
2012-11-23 11:10:00,71.25,71.27,71.21,71.24,160400.0,44.7672,44.7798,44.7421,44.761,160400.0
2012-11-23 11:20:00,71.24,71.26,71.16,71.16,67000.0,44.761,44.7735,44.7107,44.7107,67000.0
2012-11-23 11:30:00,71.16,71.19,71.08,71.11,61900.0,44.7107,44.7295,44.6604,44.6793,61900.0
2012-11-23 11:40:00,71.12,71.15,71.07,71.11,52300.0,44.6856,44.7044,44.6541,44.6793,52300.0
2012-11-23 11:50:00,71.11,71.12,71.01,71.04,55000.0,44.6793,44.6856,44.6164,44.6353,55000.0
2012-11-23 12:00:00,71.04,71.13,71.01,71.06,154900.0,44.6353,44.6918,44.6164,44.6479,154900.0
2012-11-23 12:10:00,71.06,71.06,71.02,71.04,107400.0,44.6479,44.6479,44.6227,44.6353,107400.0
2012-11-23 12:20:00,71.05,71.26,71.05,71.25,149200.0,44.6416,44.7735,44.6416,44.7672,149200.0
2012-11-23 12:30:00,71.26,71.38,71.2,71.38,258600.0,44.7735,44.8489,44.7358,44.8489,258600.0
2012-11-23 12:40:00,71.38,71.44,71.33,71.4,374900.0,44.8489,44.8866,44.8175,44.8615,374900.0
2012-11-23 12:50:00,71.41,71.61,71.38,71.58,671900.0,44.8678,44.9934,44.8489,44.9746,671900.0
2012-11-26 09:30:00,70.99,71.04,70.74,70.79,554600.0,44.6039,44.6353,44.4468,44.4782,554600.0
2012-11-26 09:40:00,70.79,70.97,70.77,70.93,213700.0,44.4782,44.5913,44.4656,44.5662,213700.0
2012-11-26 09:50:00,70.93,70.96,70.78,70.82,331500.0,44.5662,44.585,44.4719,44.4971,331500.0
2012-11-26 10:00:00,70.84,70.97,70.78,70.82,208100.0,44.5096,44.5913,44.4719,44.4971,208100.0
2012-11-26 10:10:00,70.83,70.85,70.75,70.84,190600.0,44.5033,44.5159,44.4531,44.5096,190600.0
2012-11-26 10:20:00,70.85,70.86,70.74,70.79,209600.0,44.5159,44.5222,44.4468,44.4782,209600.0
2012-11-26 10:30:00,70.79,70.9,70.78,70.88,208500.0,44.4782,44.5473,44.4719,44.5348,208500.0
2012-11-26 10:40:00,70.89,70.94,70.85,70.89,148400.0,44.541,44.5725,44.5159,44.541,148400.0
2012-11-26 10:50:00,70.88,70.88,70.67,70.68,212200.0,44.5348,44.5348,44.4028,44.4091,212200.0
2012-11-26 11:00:00,70.68,70.7,70.54,70.55,424200.0,44.4091,44.4217,44.3211,44.3274,424200.0
2012-11-26 11:10:00,70.55,70.58,70.5,70.54,107100.0,44.3274,44.3463,44.296,44.3211,107100.0
2012-11-26 11:20:00,70.53,70.6,70.42,70.58,221100.0,44.3149,44.3588,44.2457,44.3463,221100.0
2012-11-26 11:30:00,70.58,70.66,70.57,70.63,123000.0,44.3463,44.3965,44.34,44.3777,123000.0
2012-11-26 11:40:00,70.62,70.74,70.62,70.73,123700.0,44.3714,44.4468,44.3714,44.4405,123700.0
2012-11-26 11:50:00,70.73,70.76,70.67,70.73,139800.0,44.4405,44.4594,44.4028,44.4405,139800.0
2012-11-26 12:00:00,70.73,70.79,70.72,70.79,63700.0,44.4405,44.4782,44.4342,44.4782,63700.0
2012-11-26 12:10:00,70.78,70.79,70.66,70.7,120100.0,44.4719,44.4782,44.3965,44.4217,120100.0
2012-11-26 12:20:00,70.7,70.72,70.64,70.69,60000.0,44.4217,44.4342,44.384,44.4154,60000.0
2012-11-26 12:30:00,70.69,70.77,70.64,70.76,148400.0,44.4154,44.4656,44.384,44.4594,148400.0
2012-11-26 12:40:00,70.76,70.88,70.75,70.88,236200.0,44.4594,44.5348,44.4531,44.5348,236200.0
2012-11-26 12:50:00,70.88,70.89,70.82,70.85,84600.0,44.5348,44.541,44.4971,44.5159,84600.0
2012-11-26 13:00:00,70.85,70.91,70.83,70.85,186600.0,44.5159,44.5536,44.5033,44.5159,186600.0
2012-11-26 13:10:00,70.84,70.9,70.79,70.9,433000.0,44.5096,44.5473,44.4782,44.5473,433000.0
2012-11-26 13:20:00,70.91,70.92,70.84,70.87,84800.0,44.5536,44.5599,44.5096,44.5285,84800.0
2012-11-26 13:30:00,70.87,70.89,70.83,70.84,45400.0,44.5285,44.541,44.5033,44.5096,45400.0
2012-11-26 13:40:00,70.83,70.84,70.71,70.75,92000.0,44.5033,44.5096,44.4279,44.4531,92000.0
2012-11-26 13:50:00,70.75,70.8,70.74,70.77,48600.0,44.4531,44.4845,44.4468,44.4656,48600.0
2012-11-26 14:00:00,70.77,70.82,70.73,70.82,67800.0,44.4656,44.4971,44.4405,44.4971,67800.0
2012-11-26 14:10:00,70.83,70.86,70.78,70.78,126100.0,44.5033,44.5222,44.4719,44.4719,126100.0
2012-11-26 14:20:00,70.78,70.8,70.72,70.75,260400.0,44.4719,44.4845,44.4342,44.4531,260400.0
2012-11-26 14:30:00,70.74,70.78,70.71,70.78,58500.0,44.4468,44.4719,44.4279,44.4719,58500.0
2012-11-26 14:40:00,70.79,70.87,70.78,70.87,145000.0,44.4782,44.5285,44.4719,44.5285,145000.0
2012-11-26 14:50:00,70.87,70.93,70.84,70.9,115500.0,44.5285,44.5662,44.5096,44.5473,115500.0
2012-11-26 15:00:00,70.88,70.93,70.84,70.92,106200.0,44.5348,44.5662,44.5096,44.5599,106200.0
2012-11-26 15:10:00,70.91,70.94,70.83,70.83,96600.0,44.5536,44.5725,44.5033,44.5033,96600.0
2012-11-26 15:20:00,70.83,70.92,70.82,70.88,124200.0,44.5033,44.5599,44.4971,44.5348,124200.0
2012-11-26 15:30:00,70.87,70.88,70.77,70.81,126900.0,44.5285,44.5348,44.4656,44.4908,126900.0
2012-11-26 15:40:00,70.81,70.85,70.78,70.79,329700.0,44.4908,44.5159,44.4719,44.4782,329700.0
2012-11-26 15:50:00,70.78,70.92,70.75,70.91,889800.0,44.4719,44.5599,44.4531,44.5536,889800.0
2012-11-27 09:30:00,70.7,70.8,70.6,70.71,186600.0,44.4217,44.4845,44.3588,44.4279,186600.0
2012-11-27 09:40:00,70.72,70.98,70.63,70.98,194000.0,44.4342,44.5976,44.3777,44.5976,194000.0
2012-11-27 09:50:00,71.0,71.01,70.83,70.84,139700.0,44.6102,44.6164,44.5033,44.5096,139700.0
2012-11-27 10:00:00,70.85,70.88,70.65,70.72,210800.0,44.5159,44.5348,44.3902,44.4342,210800.0
2012-11-27 10:10:00,70.72,70.75,70.48,70.53,243000.0,44.4342,44.4531,44.2834,44.3149,243000.0
2012-11-27 10:20:00,70.53,70.56,70.41,70.48,187200.0,44.3149,44.3337,44.2395,44.2834,187200.0
2012-11-27 10:30:00,70.47,70.48,70.38,70.41,223900.0,44.2772,44.2834,44.2206,44.2395,223900.0
2012-11-27 10:40:00,70.4,70.52,70.38,70.51,149100.0,44.2332,44.3086,44.2206,44.3023,149100.0
2012-11-27 10:50:00,70.51,70.54,70.4,70.42,199300.0,44.3023,44.3211,44.2332,44.2457,199300.0
2012-11-27 11:00:00,70.42,70.57,70.42,70.52,84200.0,44.2457,44.34,44.2457,44.3086,84200.0
2012-11-27 11:10:00,70.52,70.58,70.51,70.55,122700.0,44.3086,44.3463,44.3023,44.3274,122700.0
2012-11-27 11:20:00,70.57,70.62,70.55,70.6,150700.0,44.34,44.3714,44.3274,44.3588,150700.0
2012-11-27 11:30:00,70.61,70.77,70.56,70.77,232400.0,44.3651,44.4656,44.3337,44.4656,232400.0
2012-11-27 11:40:00,70.76,70.78,70.64,70.65,230300.0,44.4594,44.4719,44.384,44.3902,230300.0
2012-11-27 11:50:00,70.65,70.73,70.63,70.65,206200.0,44.3902,44.4405,44.3777,44.3902,206200.0
2012-11-27 12:00:00,70.65,70.73,70.59,70.61,81900.0,44.3902,44.4405,44.3526,44.3651,81900.0
2012-11-27 12:10:00,70.61,70.61,70.5,70.51,63700.0,44.3651,44.3651,44.296,44.3023,63700.0
2012-11-27 12:20:00,70.52,70.58,70.5,70.55,79500.0,44.3086,44.3463,44.296,44.3274,79500.0
2012-11-27 12:30:00,70.55,70.56,70.5,70.55,89300.0,44.3274,44.3337,44.296,44.3274,89300.0
2012-11-27 12:40:00,70.56,70.67,70.56,70.66,93700.0,44.3337,44.4028,44.3337,44.3965,93700.0
2012-11-27 12:50:00,70.66,70.67,70.58,70.59,63500.0,44.3965,44.4028,44.3463,44.3526,63500.0
2012-11-27 13:00:00,70.58,70.58,70.51,70.53,58900.0,44.3463,44.3463,44.3023,44.3149,58900.0
2012-11-27 13:10:00,70.53,70.58,70.49,70.57,83600.0,44.3149,44.3463,44.2897,44.34,83600.0
2012-11-27 13:20:00,70.56,70.56,70.46,70.51,116500.0,44.3337,44.3337,44.2709,44.3023,116500.0
2012-11-27 13:30:00,70.51,70.64,70.5,70.57,102500.0,44.3023,44.384,44.296,44.34,102500.0
2012-11-27 13:40:00,70.57,70.65,70.53,70.61,66900.0,44.34,44.3902,44.3149,44.3651,66900.0
2012-11-27 13:50:00,70.62,70.62,70.55,70.61,36300.0,44.3714,44.3714,44.3274,44.3651,36300.0
2012-11-27 14:00:00,70.6,70.62,70.51,70.62,61800.0,44.3588,44.3714,44.3023,44.3714,61800.0
2012-11-27 14:10:00,70.62,70.7,70.62,70.66,109800.0,44.3714,44.4217,44.3714,44.3965,109800.0
2012-11-27 14:20:00,70.67,70.67,70.3,70.32,460900.0,44.4028,44.4028,44.1703,44.1829,460900.0
2012-11-27 14:30:00,70.31,70.36,70.27,70.35,175700.0,44.1766,44.208,44.1515,44.2018,175700.0
2012-11-27 14:40:00,70.34,70.42,70.26,70.36,208700.0,44.1955,44.2457,44.1452,44.208,208700.0
2012-11-27 14:50:00,70.35,70.51,70.32,70.48,153200.0,44.2018,44.3023,44.1829,44.2834,153200.0
2012-11-27 15:00:00,70.49,70.53,70.41,70.51,181800.0,44.2897,44.3149,44.2395,44.3023,181800.0
2012-11-27 15:10:00,70.5,70.55,70.44,70.49,173200.0,44.296,44.3274,44.2583,44.2897,173200.0
2012-11-27 15:20:00,70.5,70.56,70.44,70.51,177800.0,44.296,44.3337,44.2583,44.3023,177800.0
2012-11-27 15:30:00,70.51,70.53,70.35,70.39,270600.0,44.3023,44.3149,44.2018,44.2269,270600.0
2012-11-27 15:40:00,70.39,70.44,70.34,70.44,487900.0,44.2269,44.2583,44.1955,44.2583,487900.0
2012-11-27 15:50:00,70.44,70.44,70.19,70.3,1122600.0,44.2583,44.2583,44.1012,44.1703,1122600.0
2012-11-28 09:30:00,69.69,69.76,69.51,69.56,440500.0,43.7871,43.8311,43.674,43.7054,440500.0
2012-11-28 09:40:00,69.57,69.66,69.5,69.53,231100.0,43.7117,43.7682,43.6677,43.6865,231100.0
2012-11-28 09:50:00,69.53,69.68,69.46,69.66,213100.0,43.6865,43.7808,43.6426,43.7682,213100.0
2012-11-28 10:00:00,69.66,69.67,69.43,69.47,408300.0,43.7682,43.7745,43.6237,43.6488,408300.0
2012-11-28 10:10:00,69.47,69.6,69.45,69.58,225700.0,43.6488,43.7305,43.6363,43.718,225700.0
2012-11-28 10:20:00,69.58,69.85,69.56,69.72,321500.0,43.718,43.8876,43.7054,43.8059,321500.0
2012-11-28 10:30:00,69.71,70.14,69.67,70.06,446500.0,43.7996,44.0698,43.7745,44.0195,446500.0
2012-11-28 10:40:00,70.06,70.13,69.87,69.98,375900.0,44.0195,44.0635,43.9002,43.9693,375900.0
2012-11-28 10:50:00,69.97,69.99,69.87,69.92,234600.0,43.963,43.9756,43.9002,43.9316,234600.0
2012-11-28 11:00:00,69.91,69.99,69.86,69.9,415500.0,43.9253,43.9756,43.8939,43.919,415500.0
2012-11-28 11:10:00,69.9,70.23,69.9,70.23,459300.0,43.919,44.1264,43.919,44.1264,459300.0
2012-11-28 11:20:00,70.23,70.26,70.1,70.18,267600.0,44.1264,44.1452,44.0447,44.0949,267600.0
2012-11-28 11:30:00,70.19,70.19,70.05,70.17,235800.0,44.1012,44.1012,44.0133,44.0887,235800.0
2012-11-28 11:40:00,70.16,70.19,70.07,70.12,122300.0,44.0824,44.1012,44.0258,44.0572,122300.0
2012-11-28 11:50:00,70.13,70.2,70.07,70.14,144800.0,44.0635,44.1075,44.0258,44.0698,144800.0
2012-11-28 12:00:00,70.12,70.19,69.96,70.07,397200.0,44.0572,44.1012,43.9567,44.0258,397200.0
2012-11-28 12:10:00,70.06,70.56,70.0,70.41,791100.0,44.0195,44.3337,43.9818,44.2395,791100.0
2012-11-28 12:20:00,70.42,70.57,70.38,70.52,422100.0,44.2457,44.34,44.2206,44.3086,422100.0
2012-11-28 12:30:00,70.54,70.7,70.52,70.66,417800.0,44.3211,44.4217,44.3086,44.3965,417800.0
2012-11-28 12:40:00,70.65,70.66,70.45,70.46,89300.0,44.3902,44.3965,44.2646,44.2709,89300.0
2012-11-28 12:50:00,70.46,70.58,70.42,70.54,208900.0,44.2709,44.3463,44.2457,44.3211,208900.0
2012-11-28 13:00:00,70.53,70.55,70.26,70.27,229100.0,44.3149,44.3274,44.1452,44.1515,229100.0
2012-11-28 13:10:00,70.27,70.37,70.27,70.33,90600.0,44.1515,44.2143,44.1515,44.1892,90600.0
2012-11-28 13:20:00,70.32,70.42,70.31,70.42,80300.0,44.1829,44.2457,44.1766,44.2457,80300.0
2012-11-28 13:30:00,70.42,70.62,70.39,70.54,226600.0,44.2457,44.3714,44.2269,44.3211,226600.0
2012-11-28 13:40:00,70.55,70.61,70.52,70.58,120300.0,44.3274,44.3651,44.3086,44.3463,120300.0
2012-11-28 13:50:00,70.57,70.59,70.49,70.56,75100.0,44.34,44.3526,44.2897,44.3337,75100.0
2012-11-28 14:00:00,70.55,70.61,70.48,70.56,172400.0,44.3274,44.3651,44.2834,44.3337,172400.0
2012-11-28 14:10:00,70.55,70.58,70.5,70.54,228200.0,44.3274,44.3463,44.296,44.3211,228200.0
2012-11-28 14:20:00,70.54,70.55,70.5,70.54,92900.0,44.3211,44.3274,44.296,44.3211,92900.0
2012-11-28 14:30:00,70.54,70.64,70.5,70.63,235900.0,44.3211,44.384,44.296,44.3777,235900.0
2012-11-28 14:40:00,70.62,70.69,70.57,70.61,119000.0,44.3714,44.4154,44.34,44.3651,119000.0
2012-11-28 14:50:00,70.6,70.7,70.58,70.68,292200.0,44.3588,44.4217,44.3463,44.4091,292200.0
2012-11-28 15:00:00,70.67,70.73,70.63,70.71,163500.0,44.4028,44.4405,44.3777,44.4279,163500.0
2012-11-28 15:10:00,70.72,70.74,70.65,70.69,173900.0,44.4342,44.4468,44.3902,44.4154,173900.0
2012-11-28 15:20:00,70.68,70.86,70.68,70.86,178800.0,44.4091,44.5222,44.4091,44.5222,178800.0
2012-11-28 15:30:00,70.86,70.96,70.84,70.91,206200.0,44.5222,44.585,44.5096,44.5536,206200.0
2012-11-28 15:40:00,70.91,71.0,70.88,70.97,353500.0,44.5536,44.6102,44.5348,44.5913,353500.0
2012-11-28 15:50:00,70.98,71.07,70.93,71.01,857300.0,44.5976,44.6541,44.5662,44.6164,857300.0
2012-11-29 09:30:00,71.43,71.64,71.39,71.46,595900.0,44.8803,45.0123,44.8552,44.8992,595900.0
2012-11-29 09:40:00,71.47,71.6,71.4,71.46,415100.0,44.9055,44.9871,44.8615,44.8992,415100.0
2012-11-29 09:50:00,71.46,71.59,71.42,71.58,194400.0,44.8992,44.9809,44.874,44.9746,194400.0
2012-11-29 10:00:00,71.58,71.71,71.26,71.3,791300.0,44.9746,45.0563,44.7735,44.7987,791300.0
2012-11-29 10:10:00,71.29,71.42,71.17,71.38,409000.0,44.7924,44.874,44.717,44.8489,409000.0
2012-11-29 10:20:00,71.39,71.58,71.36,71.44,267900.0,44.8552,44.9746,44.8364,44.8866,267900.0
2012-11-29 10:30:00,71.44,71.44,71.19,71.25,322400.0,44.8866,44.8866,44.7295,44.7672,322400.0
2012-11-29 10:40:00,71.24,71.32,71.21,71.3,132500.0,44.761,44.8112,44.7421,44.7987,132500.0
2012-11-29 10:50:00,71.3,71.35,71.28,71.28,122000.0,44.7987,44.8301,44.7861,44.7861,122000.0
2012-11-29 11:00:00,71.28,71.4,71.27,71.39,139800.0,44.7861,44.8615,44.7798,44.8552,139800.0
2012-11-29 11:10:00,71.39,71.46,71.38,71.4,175300.0,44.8552,44.8992,44.8489,44.8615,175300.0
2012-11-29 11:20:00,71.4,71.42,71.3,71.39,165700.0,44.8615,44.874,44.7987,44.8552,165700.0
2012-11-29 11:30:00,71.4,71.45,71.35,71.42,343700.0,44.8615,44.8929,44.8301,44.874,343700.0
2012-11-29 11:40:00,71.42,71.44,70.87,71.08,1522300.0,44.874,44.8866,44.5285,44.6604,1522300.0
2012-11-29 11:50:00,71.09,71.22,70.96,71.05,372300.0,44.6667,44.7484,44.585,44.6416,372300.0
2012-11-29 12:00:00,71.06,71.14,70.97,71.09,463800.0,44.6479,44.6981,44.5913,44.6667,463800.0
2012-11-29 12:10:00,71.09,71.27,71.05,71.16,255700.0,44.6667,44.7798,44.6416,44.7107,255700.0
2012-11-29 12:20:00,71.16,71.23,71.13,71.23,127100.0,44.7107,44.7547,44.6918,44.7547,127100.0
2012-11-29 12:30:00,71.24,71.26,71.15,71.17,125500.0,44.761,44.7735,44.7044,44.717,125500.0
2012-11-29 12:40:00,71.16,71.17,71.08,71.16,63700.0,44.7107,44.717,44.6604,44.7107,63700.0
2012-11-29 12:50:00,71.15,71.19,71.1,71.13,68600.0,44.7044,44.7295,44.673,44.6918,68600.0
2012-11-29 13:00:00,71.14,71.22,71.09,71.1,108000.0,44.6981,44.7484,44.6667,44.673,108000.0
2012-11-29 13:10:00,71.1,71.13,71.04,71.12,105300.0,44.673,44.6918,44.6353,44.6856,105300.0
2012-11-29 13:20:00,71.13,71.19,71.11,71.19,75000.0,44.6918,44.7295,44.6793,44.7295,75000.0
2012-11-29 13:30:00,71.18,71.28,71.18,71.27,136700.0,44.7233,44.7861,44.7233,44.7798,136700.0
2012-11-29 13:40:00,71.27,71.3,71.21,71.25,61300.0,44.7798,44.7987,44.7421,44.7672,61300.0
2012-11-29 13:50:00,71.26,71.32,71.22,71.23,55500.0,44.7735,44.8112,44.7484,44.7547,55500.0
2012-11-29 14:00:00,71.23,71.27,71.21,71.24,74000.0,44.7547,44.7798,44.7421,44.761,74000.0
2012-11-29 14:10:00,71.23,71.27,71.2,71.24,47400.0,44.7547,44.7798,44.7358,44.761,47400.0
2012-11-29 14:20:00,71.23,71.24,71.14,71.15,66900.0,44.7547,44.761,44.6981,44.7044,66900.0
2012-11-29 14:30:00,71.16,71.21,71.14,71.19,132600.0,44.7107,44.7421,44.6981,44.7295,132600.0
2012-11-29 14:40:00,71.18,71.22,71.16,71.17,72000.0,44.7233,44.7484,44.7107,44.717,72000.0
2012-11-29 14:50:00,71.16,71.18,71.12,71.13,92600.0,44.7107,44.7233,44.6856,44.6918,92600.0
2012-11-29 15:00:00,71.13,71.16,71.08,71.12,88100.0,44.6918,44.7107,44.6604,44.6856,88100.0
2012-11-29 15:10:00,71.11,71.12,71.04,71.1,160900.0,44.6793,44.6856,44.6353,44.673,160900.0
2012-11-29 15:20:00,71.09,71.12,70.95,71.01,165600.0,44.6667,44.6856,44.5787,44.6164,165600.0
2012-11-29 15:30:00,71.01,71.04,70.96,71.02,190200.0,44.6164,44.6353,44.585,44.6227,190200.0
2012-11-29 15:40:00,71.02,71.23,71.02,71.21,416900.0,44.6227,44.7547,44.6227,44.7421,416900.0
2012-11-29 15:50:00,71.22,71.22,71.1,71.15,867600.0,44.7484,44.7484,44.673,44.7044,867600.0
2012-11-30 09:30:00,71.2,71.31,71.1,71.27,244700.0,44.7358,44.8049,44.673,44.7798,244700.0
2012-11-30 09:40:00,71.27,71.28,71.15,71.18,249000.0,44.7798,44.7861,44.7044,44.7233,249000.0
2012-11-30 09:50:00,71.19,71.33,71.16,71.29,383500.0,44.7295,44.8175,44.7107,44.7924,383500.0
2012-11-30 10:00:00,71.28,71.45,71.28,71.34,260500.0,44.7861,44.8929,44.7861,44.8238,260500.0
2012-11-30 10:10:00,71.32,71.41,71.29,71.38,186000.0,44.8112,44.8678,44.7924,44.8489,186000.0
2012-11-30 10:20:00,71.39,71.43,71.33,71.36,186500.0,44.8552,44.8803,44.8175,44.8364,186500.0
2012-11-30 10:30:00,71.37,71.38,71.2,71.23,245400.0,44.8426,44.8489,44.7358,44.7547,245400.0
2012-11-30 10:40:00,71.23,71.28,71.16,71.16,136100.0,44.7547,44.7861,44.7107,44.7107,136100.0
2012-11-30 10:50:00,71.15,71.25,71.08,71.23,187500.0,44.7044,44.7672,44.6604,44.7547,187500.0
2012-11-30 11:00:00,71.22,71.29,71.22,71.24,185800.0,44.7484,44.7924,44.7484,44.761,185800.0
2012-11-30 11:10:00,71.24,71.32,71.17,71.18,102300.0,44.761,44.8112,44.717,44.7233,102300.0
2012-11-30 11:20:00,71.17,71.19,71.12,71.15,108400.0,44.717,44.7295,44.6856,44.7044,108400.0
2012-11-30 11:30:00,71.15,71.15,70.99,71.01,142600.0,44.7044,44.7044,44.6039,44.6164,142600.0
2012-11-30 11:40:00,71.01,71.1,71.0,71.06,84800.0,44.6164,44.673,44.6102,44.6479,84800.0
2012-11-30 11:50:00,71.06,71.09,70.97,71.01,160200.0,44.6479,44.6667,44.5913,44.6164,160200.0
2012-11-30 12:00:00,71.01,71.04,70.95,70.97,101600.0,44.6164,44.6353,44.5787,44.5913,101600.0
2012-11-30 12:10:00,70.96,71.0,70.94,70.94,110500.0,44.585,44.6102,44.5725,44.5725,110500.0
2012-11-30 12:20:00,70.95,71.08,70.94,71.08,122300.0,44.5787,44.6604,44.5725,44.6604,122300.0
2012-11-30 12:30:00,71.08,71.15,71.07,71.13,76100.0,44.6604,44.7044,44.6541,44.6918,76100.0
2012-11-30 12:40:00,71.14,71.15,70.97,71.06,122800.0,44.6981,44.7044,44.5913,44.6479,122800.0
2012-11-30 12:50:00,71.06,71.06,70.93,71.04,161700.0,44.6479,44.6479,44.5662,44.6353,161700.0
2012-11-30 13:00:00,71.05,71.1,71.03,71.06,135600.0,44.6416,44.673,44.629,44.6479,135600.0
2012-11-30 13:10:00,71.06,71.08,71.01,71.02,87600.0,44.6479,44.6604,44.6164,44.6227,87600.0
2012-11-30 13:20:00,71.02,71.16,71.02,71.09,115300.0,44.6227,44.7107,44.6227,44.6667,115300.0
2012-11-30 13:30:00,71.09,71.11,71.0,71.04,69300.0,44.6667,44.6793,44.6102,44.6353,69300.0
2012-11-30 13:40:00,71.03,71.1,71.01,71.1,116500.0,44.629,44.673,44.6164,44.673,116500.0
2012-11-30 13:50:00,71.1,71.11,71.04,71.05,100400.0,44.673,44.6793,44.6353,44.6416,100400.0
2012-11-30 14:00:00,71.06,71.13,71.03,71.11,165900.0,44.6479,44.6918,44.629,44.6793,165900.0
2012-11-30 14:10:00,71.12,71.12,71.03,71.04,71800.0,44.6856,44.6856,44.629,44.6353,71800.0
2012-11-30 14:20:00,71.04,71.15,71.04,71.1,148100.0,44.6353,44.7044,44.6353,44.673,148100.0
2012-11-30 14:30:00,71.11,71.11,70.96,70.96,93000.0,44.6793,44.6793,44.585,44.585,93000.0
2012-11-30 14:40:00,70.96,70.99,70.93,70.95,129700.0,44.585,44.6039,44.5662,44.5787,129700.0
2012-11-30 14:50:00,70.94,70.97,70.88,70.88,174200.0,44.5725,44.5913,44.5348,44.5348,174200.0
2012-11-30 15:00:00,70.87,70.88,70.8,70.85,147200.0,44.5285,44.5348,44.4845,44.5159,147200.0
2012-11-30 15:10:00,70.85,71.05,70.85,70.97,148700.0,44.5159,44.6416,44.5159,44.5913,148700.0
2012-11-30 15:20:00,70.97,71.05,70.89,70.93,257700.0,44.5913,44.6416,44.541,44.5662,257700.0
2012-11-30 15:30:00,70.94,71.02,70.91,71.02,268000.0,44.5725,44.6227,44.5536,44.6227,268000.0
2012-11-30 15:40:00,71.02,71.13,70.93,71.06,441500.0,44.6227,44.6918,44.5662,44.6479,441500.0
2012-11-30 15:50:00,71.07,71.27,71.05,71.07,1008100.0,44.6541,44.7798,44.6416,44.6541,1008100.0
2012-12-03 09:30:00,71.63,71.7,71.31,71.33,650800.0,45.006,45.05,44.8049,44.8175,650800.0
2012-12-03 09:40:00,71.33,71.42,71.27,71.37,302100.0,44.8175,44.874,44.7798,44.8426,302100.0
2012-12-03 09:50:00,71.36,71.48,71.33,71.42,374600.0,44.8364,44.9117,44.8175,44.874,374600.0
2012-12-03 10:00:00,71.41,71.41,71.09,71.27,593300.0,44.8678,44.8678,44.6667,44.7798,593300.0
2012-12-03 10:10:00,71.27,71.36,71.26,71.28,370800.0,44.7798,44.8364,44.7735,44.7861,370800.0
2012-12-03 10:20:00,71.28,71.33,71.2,71.23,167400.0,44.7861,44.8175,44.7358,44.7547,167400.0
2012-12-03 10:30:00,71.23,71.24,71.12,71.24,182200.0,44.7547,44.761,44.6856,44.761,182200.0
2012-12-03 10:40:00,71.23,71.32,71.22,71.31,187300.0,44.7547,44.8112,44.7484,44.8049,187300.0
2012-12-03 10:50:00,71.31,71.32,71.12,71.17,175700.0,44.8049,44.8112,44.6856,44.717,175700.0
2012-12-03 11:00:00,71.18,71.19,71.11,71.15,285600.0,44.7233,44.7295,44.6793,44.7044,285600.0
2012-12-03 11:10:00,71.15,71.19,71.11,71.17,137000.0,44.7044,44.7295,44.6793,44.717,137000.0
2012-12-03 11:20:00,71.17,71.18,71.05,71.11,164500.0,44.717,44.7233,44.6416,44.6793,164500.0
2012-12-03 11:30:00,71.11,71.19,71.03,71.05,272700.0,44.6793,44.7295,44.629,44.6416,272700.0
2012-12-03 11:40:00,71.05,71.12,70.99,71.1,131900.0,44.6416,44.6856,44.6039,44.673,131900.0
2012-12-03 11:50:00,71.1,71.16,71.1,71.15,154400.0,44.673,44.7107,44.673,44.7044,154400.0
2012-12-03 12:00:00,71.15,71.17,71.1,71.13,75900.0,44.7044,44.717,44.673,44.6918,75900.0
2012-12-03 12:10:00,71.13,71.19,71.11,71.14,150300.0,44.6918,44.7295,44.6793,44.6981,150300.0
2012-12-03 12:20:00,71.15,71.19,71.13,71.19,60400.0,44.7044,44.7295,44.6918,44.7295,60400.0
2012-12-03 12:30:00,71.18,71.21,71.12,71.12,52000.0,44.7233,44.7421,44.6856,44.6856,52000.0
2012-12-03 12:40:00,71.11,71.12,70.98,70.98,84600.0,44.6793,44.6856,44.5976,44.5976,84600.0
2012-12-03 12:50:00,70.97,71.03,70.96,71.0,102700.0,44.5913,44.629,44.585,44.6102,102700.0
2012-12-03 13:00:00,70.99,71.0,70.8,70.8,241300.0,44.6039,44.6102,44.4845,44.4845,241300.0
2012-12-03 13:10:00,70.81,70.85,70.78,70.84,127400.0,44.4908,44.5159,44.4719,44.5096,127400.0
2012-12-03 13:20:00,70.83,70.85,70.78,70.8,103800.0,44.5033,44.5159,44.4719,44.4845,103800.0
2012-12-03 13:30:00,70.8,70.81,70.59,70.63,359400.0,44.4845,44.4908,44.3526,44.3777,359400.0
2012-12-03 13:40:00,70.62,70.76,70.6,70.75,166800.0,44.3714,44.4594,44.3588,44.4531,166800.0
2012-12-03 13:50:00,70.75,70.84,70.75,70.82,110400.0,44.4531,44.5096,44.4531,44.4971,110400.0
2012-12-03 14:00:00,70.82,70.91,70.8,70.91,191700.0,44.4971,44.5536,44.4845,44.5536,191700.0
2012-12-03 14:10:00,70.91,70.96,70.86,70.88,320700.0,44.5536,44.585,44.5222,44.5348,320700.0
2012-12-03 14:20:00,70.88,70.91,70.77,70.8,174300.0,44.5348,44.5536,44.4656,44.4845,174300.0
2012-12-03 14:30:00,70.79,70.82,70.65,70.65,143700.0,44.4782,44.4971,44.3902,44.3902,143700.0
2012-12-03 14:40:00,70.65,70.72,70.64,70.67,313700.0,44.3902,44.4342,44.384,44.4028,313700.0
2012-12-03 14:50:00,70.67,70.77,70.67,70.75,164300.0,44.4028,44.4656,44.4028,44.4531,164300.0
2012-12-03 15:00:00,70.74,70.92,70.74,70.75,346200.0,44.4468,44.5599,44.4468,44.4531,346200.0
2012-12-03 15:10:00,70.74,70.78,70.59,70.6,307000.0,44.4468,44.4719,44.3526,44.3588,307000.0
2012-12-03 15:20:00,70.59,70.69,70.59,70.69,166600.0,44.3526,44.4154,44.3526,44.4154,166600.0
2012-12-03 15:30:00,70.69,70.78,70.64,70.75,203400.0,44.4154,44.4719,44.384,44.4531,203400.0
2012-12-03 15:40:00,70.75,70.82,70.71,70.71,371100.0,44.4531,44.4971,44.4279,44.4279,371100.0
2012-12-03 15:50:00,70.7,70.81,70.63,70.68,798400.0,44.4217,44.4908,44.3777,44.4091,798400.0
2012-12-04 09:30:00,70.7,70.84,70.5,70.83,606000.0,44.4217,44.5096,44.296,44.5033,606000.0
2012-12-04 09:40:00,70.84,71.03,70.74,70.76,475400.0,44.5096,44.629,44.4468,44.4594,475400.0
2012-12-04 09:50:00,70.77,70.86,70.65,70.68,525500.0,44.4656,44.5222,44.3902,44.4091,525500.0
2012-12-04 10:00:00,70.68,70.86,70.58,70.84,318700.0,44.4091,44.5222,44.3463,44.5096,318700.0
2012-12-04 10:10:00,70.84,71.02,70.81,70.92,467500.0,44.5096,44.6227,44.4908,44.5599,467500.0
2012-12-04 10:20:00,70.92,70.93,70.66,70.7,546700.0,44.5599,44.5662,44.3965,44.4217,546700.0
2012-12-04 10:30:00,70.7,70.71,70.59,70.65,283200.0,44.4217,44.4279,44.3526,44.3902,283200.0
2012-12-04 10:40:00,70.64,70.68,70.56,70.62,203000.0,44.384,44.4091,44.3337,44.3714,203000.0
2012-12-04 10:50:00,70.62,70.72,70.56,70.72,149000.0,44.3714,44.4342,44.3337,44.4342,149000.0
2012-12-04 11:00:00,70.71,70.72,70.55,70.56,228800.0,44.4279,44.4342,44.3274,44.3337,228800.0
2012-12-04 11:10:00,70.56,70.57,70.51,70.56,147300.0,44.3337,44.34,44.3023,44.3337,147300.0
2012-12-04 11:20:00,70.56,70.57,70.46,70.47,100800.0,44.3337,44.34,44.2709,44.2772,100800.0
2012-12-04 11:30:00,70.47,70.57,70.44,70.51,126000.0,44.2772,44.34,44.2583,44.3023,126000.0
2012-12-04 11:40:00,70.49,70.68,70.49,70.62,405900.0,44.2897,44.4091,44.2897,44.3714,405900.0
2012-12-04 11:50:00,70.63,70.66,70.6,70.64,224700.0,44.3777,44.3965,44.3588,44.384,224700.0
2012-12-04 12:00:00,70.64,70.65,70.47,70.55,258400.0,44.384,44.3902,44.2772,44.3274,258400.0
2012-12-04 12:10:00,70.55,70.65,70.55,70.61,252500.0,44.3274,44.3902,44.3274,44.3651,252500.0
2012-12-04 12:20:00,70.61,70.74,70.56,70.67,237100.0,44.3651,44.4468,44.3337,44.4028,237100.0
2012-12-04 12:30:00,70.67,70.74,70.59,70.66,348600.0,44.4028,44.4468,44.3526,44.3965,348600.0
2012-12-04 12:40:00,70.65,70.71,70.6,70.65,145800.0,44.3902,44.4279,44.3588,44.3902,145800.0
2012-12-04 12:50:00,70.66,70.67,70.56,70.58,119100.0,44.3965,44.4028,44.3337,44.3463,119100.0
2012-12-04 13:00:00,70.57,70.57,70.42,70.45,375800.0,44.34,44.34,44.2457,44.2646,375800.0
2012-12-04 13:10:00,70.44,70.47,70.37,70.37,139900.0,44.2583,44.2772,44.2143,44.2143,139900.0
2012-12-04 13:20:00,70.37,70.54,70.37,70.51,212600.0,44.2143,44.3211,44.2143,44.3023,212600.0
2012-12-04 13:30:00,70.52,70.53,70.4,70.41,138300.0,44.3086,44.3149,44.2332,44.2395,138300.0
2012-12-04 13:40:00,70.42,70.52,70.41,70.48,167700.0,44.2457,44.3086,44.2395,44.2834,167700.0
2012-12-04 13:50:00,70.49,70.65,70.48,70.57,284000.0,44.2897,44.3902,44.2834,44.34,284000.0
2012-12-04 14:00:00,70.57,70.63,70.52,70.53,251300.0,44.34,44.3777,44.3086,44.3149,251300.0
2012-12-04 14:10:00,70.53,70.56,70.45,70.53,181500.0,44.3149,44.3337,44.2646,44.3149,181500.0
2012-12-04 14:20:00,70.53,70.58,70.52,70.52,166400.0,44.3149,44.3463,44.3086,44.3086,166400.0
2012-12-04 14:30:00,70.51,70.52,70.45,70.45,114700.0,44.3023,44.3086,44.2646,44.2646,114700.0
2012-12-04 14:40:00,70.45,70.58,70.45,70.5,170100.0,44.2646,44.3463,44.2646,44.296,170100.0
2012-12-04 14:50:00,70.51,70.56,70.46,70.48,138400.0,44.3023,44.3337,44.2709,44.2834,138400.0
2012-12-04 15:00:00,70.48,70.64,70.48,70.59,184400.0,44.2834,44.384,44.2834,44.3526,184400.0
2012-12-04 15:10:00,70.59,70.6,70.49,70.54,324100.0,44.3526,44.3588,44.2897,44.3211,324100.0
2012-12-04 15:20:00,70.53,70.56,70.46,70.56,288100.0,44.3149,44.3337,44.2709,44.3337,288100.0
2012-12-04 15:30:00,70.57,70.59,70.45,70.49,301400.0,44.34,44.3526,44.2646,44.2897,301400.0
2012-12-04 15:40:00,70.49,70.49,70.42,70.47,332700.0,44.2897,44.2897,44.2457,44.2772,332700.0
2012-12-04 15:50:00,70.46,70.5,70.37,70.39,648300.0,44.2709,44.296,44.2143,44.2269,648300.0
2012-12-05 09:30:00,70.63,71.15,70.49,71.11,435600.0,44.3777,44.7044,44.2897,44.6793,435600.0
2012-12-05 09:40:00,71.12,71.2,70.91,71.0,487400.0,44.6856,44.7358,44.5536,44.6102,487400.0
2012-12-05 09:50:00,70.99,71.16,70.87,70.91,445300.0,44.6039,44.7107,44.5285,44.5536,445300.0
2012-12-05 10:00:00,70.93,71.11,70.87,70.96,671200.0,44.5662,44.6793,44.5285,44.585,671200.0
2012-12-05 10:10:00,70.96,71.01,70.9,70.94,499100.0,44.585,44.6164,44.5473,44.5725,499100.0
2012-12-05 10:20:00,70.94,70.98,70.73,70.73,268900.0,44.5725,44.5976,44.4405,44.4405,268900.0
2012-12-05 10:30:00,70.73,70.82,70.67,70.76,271300.0,44.4405,44.4971,44.4028,44.4594,271300.0
2012-12-05 10:40:00,70.76,70.76,70.5,70.6,560700.0,44.4594,44.4594,44.296,44.3588,560700.0
2012-12-05 10:50:00,70.6,70.62,70.44,70.62,420600.0,44.3588,44.3714,44.2583,44.3714,420600.0
2012-12-05 11:00:00,70.62,70.62,70.51,70.53,377900.0,44.3714,44.3714,44.3023,44.3149,377900.0
2012-12-05 11:10:00,70.54,70.64,70.51,70.56,290700.0,44.3211,44.384,44.3023,44.3337,290700.0
2012-12-05 11:20:00,70.57,70.68,70.51,70.63,241500.0,44.34,44.4091,44.3023,44.3777,241500.0
2012-12-05 11:30:00,70.64,70.85,70.64,70.81,342100.0,44.384,44.5159,44.384,44.4908,342100.0
2012-12-05 11:40:00,70.8,70.94,70.78,70.86,152600.0,44.4845,44.5725,44.4719,44.5222,152600.0
2012-12-05 11:50:00,70.87,71.11,70.83,71.07,398300.0,44.5285,44.6793,44.5033,44.6541,398300.0
2012-12-05 12:00:00,71.08,71.26,71.08,71.2,370300.0,44.6604,44.7735,44.6604,44.7358,370300.0
2012-12-05 12:10:00,71.21,71.21,71.03,71.07,174000.0,44.7421,44.7421,44.629,44.6541,174000.0
2012-12-05 12:20:00,71.05,71.12,71.05,71.08,118400.0,44.6416,44.6856,44.6416,44.6604,118400.0
2012-12-05 12:30:00,71.09,71.29,71.09,71.24,283900.0,44.6667,44.7924,44.6667,44.761,283900.0
2012-12-05 12:40:00,71.24,71.29,71.18,71.18,163800.0,44.761,44.7924,44.7233,44.7233,163800.0
2012-12-05 12:50:00,71.19,71.24,71.18,71.21,142600.0,44.7295,44.761,44.7233,44.7421,142600.0
2012-12-05 13:00:00,71.22,71.26,71.2,71.26,126000.0,44.7484,44.7735,44.7358,44.7735,126000.0
2012-12-05 13:10:00,71.27,71.28,71.13,71.13,123200.0,44.7798,44.7861,44.6918,44.6918,123200.0
2012-12-05 13:20:00,71.14,71.15,71.08,71.1,113200.0,44.6981,44.7044,44.6604,44.673,113200.0
2012-12-05 13:30:00,71.1,71.14,71.05,71.08,146300.0,44.673,44.6981,44.6416,44.6604,146300.0
2012-12-05 13:40:00,71.08,71.1,70.99,71.01,85500.0,44.6604,44.673,44.6039,44.6164,85500.0
2012-12-05 13:50:00,71.0,71.05,70.93,70.93,149200.0,44.6102,44.6416,44.5662,44.5662,149200.0
2012-12-05 14:00:00,70.93,71.08,70.93,71.07,154900.0,44.5662,44.6604,44.5662,44.6541,154900.0
2012-12-05 14:10:00,71.08,71.15,71.03,71.14,97300.0,44.6604,44.7044,44.629,44.6981,97300.0
2012-12-05 14:20:00,71.14,71.17,71.04,71.05,141200.0,44.6981,44.717,44.6353,44.6416,141200.0
2012-12-05 14:30:00,71.06,71.07,71.0,71.06,107300.0,44.6479,44.6541,44.6102,44.6479,107300.0
2012-12-05 14:40:00,71.05,71.11,71.05,71.05,87300.0,44.6416,44.6793,44.6416,44.6416,87300.0
2012-12-05 14:50:00,71.04,71.09,70.97,70.98,120100.0,44.6353,44.6667,44.5913,44.5976,120100.0
2012-12-05 15:00:00,70.99,71.13,70.97,71.11,170200.0,44.6039,44.6918,44.5913,44.6793,170200.0
2012-12-05 15:10:00,71.11,71.19,71.09,71.11,191500.0,44.6793,44.7295,44.6667,44.6793,191500.0
2012-12-05 15:20:00,71.11,71.11,71.03,71.05,199300.0,44.6793,44.6793,44.629,44.6416,199300.0
2012-12-05 15:30:00,71.04,71.13,71.01,71.02,290700.0,44.6353,44.6918,44.6164,44.6227,290700.0
2012-12-05 15:40:00,71.02,71.06,70.89,70.91,294200.0,44.6227,44.6479,44.541,44.5536,294200.0
2012-12-05 15:50:00,70.91,71.03,70.81,70.9,1107200.0,44.5536,44.629,44.4908,44.5473,1107200.0
2012-12-06 09:30:00,70.74,71.09,70.71,71.06,401300.0,44.4468,44.6667,44.4279,44.6479,401300.0
2012-12-06 09:40:00,71.07,71.09,70.73,70.86,553100.0,44.6541,44.6667,44.4405,44.5222,553100.0
2012-12-06 09:50:00,70.84,71.0,70.83,70.87,338900.0,44.5096,44.6102,44.5033,44.5285,338900.0
2012-12-06 10:00:00,70.87,70.92,70.76,70.84,332100.0,44.5285,44.5599,44.4594,44.5096,332100.0
2012-12-06 10:10:00,70.84,70.85,70.69,70.74,265300.0,44.5096,44.5159,44.4154,44.4468,265300.0
2012-12-06 10:20:00,70.75,70.83,70.69,70.75,200000.0,44.4531,44.5033,44.4154,44.4531,200000.0
2012-12-06 10:30:00,70.76,70.92,70.74,70.88,351800.0,44.4594,44.5599,44.4468,44.5348,351800.0
2012-12-06 10:40:00,70.89,70.99,70.81,70.97,173800.0,44.541,44.6039,44.4908,44.5913,173800.0
2012-12-06 10:50:00,70.96,71.05,70.94,70.98,133700.0,44.585,44.6416,44.5725,44.5976,133700.0
2012-12-06 11:00:00,70.99,71.03,70.89,70.91,94500.0,44.6039,44.629,44.541,44.5536,94500.0
2012-12-06 11:10:00,70.92,70.96,70.85,70.96,82000.0,44.5599,44.585,44.5159,44.585,82000.0
2012-12-06 11:20:00,70.94,71.0,70.9,70.95,70800.0,44.5725,44.6102,44.5473,44.5787,70800.0
2012-12-06 11:30:00,70.96,71.0,70.91,70.99,111800.0,44.585,44.6102,44.5536,44.6039,111800.0
2012-12-06 11:40:00,70.97,70.97,70.86,70.87,134600.0,44.5913,44.5913,44.5222,44.5285,134600.0
2012-12-06 11:50:00,70.88,70.92,70.85,70.87,137900.0,44.5348,44.5599,44.5159,44.5285,137900.0
2012-12-06 12:00:00,70.87,70.88,70.81,70.83,116900.0,44.5285,44.5348,44.4908,44.5033,116900.0
2012-12-06 12:10:00,70.82,70.84,70.78,70.78,93400.0,44.4971,44.5096,44.4719,44.4719,93400.0
2012-12-06 12:20:00,70.79,70.8,70.72,70.73,71300.0,44.4782,44.4845,44.4342,44.4405,71300.0
2012-12-06 12:30:00,70.73,70.76,70.71,70.73,122700.0,44.4405,44.4594,44.4279,44.4405,122700.0
2012-12-06 12:40:00,70.73,70.73,70.63,70.67,121500.0,44.4405,44.4405,44.3777,44.4028,121500.0
2012-12-06 12:50:00,70.67,70.69,70.64,70.66,60000.0,44.4028,44.4154,44.384,44.3965,60000.0
2012-12-06 13:00:00,70.66,70.73,70.65,70.71,43600.0,44.3965,44.4405,44.3902,44.4279,43600.0
2012-12-06 13:10:00,70.72,70.91,70.72,70.91,74700.0,44.4342,44.5536,44.4342,44.5536,74700.0
2012-12-06 13:20:00,70.91,70.94,70.84,70.86,98000.0,44.5536,44.5725,44.5096,44.5222,98000.0
2012-12-06 13:30:00,70.86,70.91,70.85,70.9,85800.0,44.5222,44.5536,44.5159,44.5473,85800.0
2012-12-06 13:40:00,70.91,70.93,70.86,70.93,41600.0,44.5536,44.5662,44.5222,44.5662,41600.0
2012-12-06 13:50:00,70.92,70.93,70.87,70.92,32700.0,44.5599,44.5662,44.5285,44.5599,32700.0
2012-12-06 14:00:00,70.91,70.92,70.87,70.88,37500.0,44.5536,44.5599,44.5285,44.5348,37500.0
2012-12-06 14:10:00,70.89,70.94,70.89,70.91,52600.0,44.541,44.5725,44.541,44.5536,52600.0
2012-12-06 14:20:00,70.9,70.96,70.89,70.95,68500.0,44.5473,44.585,44.541,44.5787,68500.0
2012-12-06 14:30:00,70.95,71.02,70.93,71.01,178900.0,44.5787,44.6227,44.5662,44.6164,178900.0
2012-12-06 14:40:00,71.01,71.01,70.93,70.96,100500.0,44.6164,44.6164,44.5662,44.585,100500.0
2012-12-06 14:50:00,70.96,70.97,70.88,70.91,62800.0,44.585,44.5913,44.5348,44.5536,62800.0
2012-12-06 15:00:00,70.91,70.96,70.9,70.91,43600.0,44.5536,44.585,44.5473,44.5536,43600.0
2012-12-06 15:10:00,70.91,70.92,70.87,70.89,91200.0,44.5536,44.5599,44.5285,44.541,91200.0
2012-12-06 15:20:00,70.89,70.92,70.88,70.9,102500.0,44.541,44.5599,44.5348,44.5473,102500.0
2012-12-06 15:30:00,70.9,71.09,70.9,71.07,259400.0,44.5473,44.6667,44.5473,44.6541,259400.0
2012-12-06 15:40:00,71.08,71.11,71.04,71.08,359300.0,44.6604,44.6793,44.6353,44.6604,359300.0
2012-12-06 15:50:00,71.07,71.13,71.07,71.11,628600.0,44.6541,44.6918,44.6541,44.6793,628600.0
2012-12-07 09:30:00,71.38,71.52,71.3,71.4,900500.0,44.8489,44.9369,44.7987,44.8615,900500.0
2012-12-07 09:40:00,71.39,71.45,71.25,71.31,568300.0,44.8552,44.8929,44.7672,44.8049,568300.0
2012-12-07 09:50:00,71.31,71.36,71.18,71.24,553400.0,44.8049,44.8364,44.7233,44.761,553400.0
2012-12-07 10:00:00,71.25,71.36,71.2,71.33,504200.0,44.7672,44.8364,44.7358,44.8175,504200.0
2012-12-07 10:10:00,71.32,71.34,71.12,71.14,374700.0,44.8112,44.8238,44.6856,44.6981,374700.0
2012-12-07 10:20:00,71.13,71.19,71.07,71.12,421000.0,44.6918,44.7295,44.6541,44.6856,421000.0
2012-12-07 10:30:00,71.13,71.14,71.02,71.12,282500.0,44.6918,44.6981,44.6227,44.6856,282500.0
2012-12-07 10:40:00,71.12,71.26,71.08,71.19,207800.0,44.6856,44.7735,44.6604,44.7295,207800.0
2012-12-07 10:50:00,71.19,71.24,71.12,71.22,189800.0,44.7295,44.761,44.6856,44.7484,189800.0
2012-12-07 11:00:00,71.22,71.3,71.1,71.17,342900.0,44.7484,44.7987,44.673,44.717,342900.0
2012-12-07 11:10:00,71.17,71.31,71.12,71.23,212700.0,44.717,44.8049,44.6856,44.7547,212700.0
2012-12-07 11:20:00,71.23,71.31,71.23,71.29,112900.0,44.7547,44.8049,44.7547,44.7924,112900.0
2012-12-07 11:30:00,71.28,71.36,71.21,71.32,219900.0,44.7861,44.8364,44.7421,44.8112,219900.0
2012-12-07 11:40:00,71.32,71.39,71.32,71.37,402200.0,44.8112,44.8552,44.8112,44.8426,402200.0
2012-12-07 11:50:00,71.37,71.37,71.29,71.32,159900.0,44.8426,44.8426,44.7924,44.8112,159900.0
2012-12-07 12:00:00,71.32,71.34,71.29,71.33,83600.0,44.8112,44.8238,44.7924,44.8175,83600.0
2012-12-07 12:10:00,71.32,71.38,71.31,71.38,69400.0,44.8112,44.8489,44.8049,44.8489,69400.0
2012-12-07 12:20:00,71.38,71.41,71.35,71.36,89900.0,44.8489,44.8678,44.8301,44.8364,89900.0
2012-12-07 12:30:00,71.37,71.39,71.34,71.34,84900.0,44.8426,44.8552,44.8238,44.8238,84900.0
2012-12-07 12:40:00,71.34,71.42,71.34,71.4,83500.0,44.8238,44.874,44.8238,44.8615,83500.0
2012-12-07 12:50:00,71.39,71.4,71.35,71.38,91900.0,44.8552,44.8615,44.8301,44.8489,91900.0
2012-12-07 13:00:00,71.37,71.43,71.34,71.34,99800.0,44.8426,44.8803,44.8238,44.8238,99800.0
2012-12-07 13:10:00,71.34,71.38,71.32,71.32,42500.0,44.8238,44.8489,44.8112,44.8112,42500.0
2012-12-07 13:20:00,71.32,71.4,71.31,71.37,95400.0,44.8112,44.8615,44.8049,44.8426,95400.0
2012-12-07 13:30:00,71.37,71.39,71.34,71.36,215500.0,44.8426,44.8552,44.8238,44.8364,215500.0
2012-12-07 13:40:00,71.37,71.37,71.31,71.32,95300.0,44.8426,44.8426,44.8049,44.8112,95300.0
2012-12-07 13:50:00,71.32,71.36,71.3,71.32,85200.0,44.8112,44.8364,44.7987,44.8112,85200.0
2012-12-07 14:00:00,71.33,71.35,71.31,71.33,73200.0,44.8175,44.8301,44.8049,44.8175,73200.0
2012-12-07 14:10:00,71.32,71.37,71.31,71.32,241800.0,44.8112,44.8426,44.8049,44.8112,241800.0
2012-12-07 14:20:00,71.32,71.41,71.32,71.4,100200.0,44.8112,44.8678,44.8112,44.8615,100200.0
2012-12-07 14:30:00,71.4,71.46,71.4,71.42,123800.0,44.8615,44.8992,44.8615,44.874,123800.0
2012-12-07 14:40:00,71.42,71.43,71.38,71.4,80200.0,44.874,44.8803,44.8489,44.8615,80200.0
2012-12-07 14:50:00,71.4,71.45,71.39,71.42,86900.0,44.8615,44.8929,44.8552,44.874,86900.0
2012-12-07 15:00:00,71.43,71.49,71.42,71.47,196000.0,44.8803,44.918,44.874,44.9055,196000.0
2012-12-07 15:10:00,71.46,71.48,71.42,71.48,157500.0,44.8992,44.9117,44.874,44.9117,157500.0
2012-12-07 15:20:00,71.48,71.48,71.32,71.39,268800.0,44.9117,44.9117,44.8112,44.8552,268800.0
2012-12-07 15:30:00,71.39,71.48,71.38,71.46,539700.0,44.8552,44.9117,44.8489,44.8992,539700.0
2012-12-07 15:40:00,71.47,71.52,71.45,71.47,320100.0,44.9055,44.9369,44.8929,44.9055,320100.0
2012-12-07 15:50:00,71.48,71.57,71.46,71.55,706900.0,44.9117,44.9683,44.8992,44.9557,706900.0
2012-12-10 09:30:00,71.53,71.79,71.47,71.56,618200.0,44.9432,45.1065,44.9055,44.962,618200.0
2012-12-10 09:40:00,71.56,71.81,71.51,71.79,420400.0,44.962,45.1191,44.9306,45.1065,420400.0
2012-12-10 09:50:00,71.78,71.81,71.63,71.67,208000.0,45.1002,45.1191,45.006,45.0311,208000.0
2012-12-10 10:00:00,71.68,71.71,71.58,71.62,181300.0,45.0374,45.0563,44.9746,44.9997,181300.0
2012-12-10 10:10:00,71.64,71.69,71.52,71.57,151100.0,45.0123,45.0437,44.9369,44.9683,151100.0
2012-12-10 10:20:00,71.57,71.65,71.55,71.64,148400.0,44.9683,45.0186,44.9557,45.0123,148400.0
2012-12-10 10:30:00,71.64,71.69,71.59,71.59,127100.0,45.0123,45.0437,44.9809,44.9809,127100.0
2012-12-10 10:40:00,71.58,71.59,71.48,71.48,108700.0,44.9746,44.9809,44.9117,44.9117,108700.0
2012-12-10 10:50:00,71.48,71.58,71.41,71.57,262900.0,44.9117,44.9746,44.8678,44.9683,262900.0
2012-12-10 11:00:00,71.57,71.58,71.47,71.51,140900.0,44.9683,44.9746,44.9055,44.9306,140900.0
2012-12-10 11:10:00,71.52,71.53,71.47,71.47,91400.0,44.9369,44.9432,44.9055,44.9055,91400.0
2012-12-10 11:20:00,71.48,71.5,71.44,71.49,147400.0,44.9117,44.9243,44.8866,44.918,147400.0
2012-12-10 11:30:00,71.5,71.51,71.41,71.42,76400.0,44.9243,44.9306,44.8678,44.874,76400.0
2012-12-10 11:40:00,71.43,71.48,71.42,71.46,68800.0,44.8803,44.9117,44.874,44.8992,68800.0
2012-12-10 11:50:00,71.47,71.47,71.35,71.39,82100.0,44.9055,44.9055,44.8301,44.8552,82100.0
2012-12-10 12:00:00,71.38,71.48,71.38,71.48,98700.0,44.8489,44.9117,44.8489,44.9117,98700.0
2012-12-10 12:10:00,71.47,71.54,71.47,71.53,112600.0,44.9055,44.9494,44.9055,44.9432,112600.0
2012-12-10 12:20:00,71.54,71.54,71.49,71.51,30400.0,44.9494,44.9494,44.918,44.9306,30400.0
2012-12-10 12:30:00,71.52,71.53,71.49,71.5,27400.0,44.9369,44.9432,44.918,44.9243,27400.0
2012-12-10 12:40:00,71.51,71.51,71.45,71.45,55300.0,44.9306,44.9306,44.8929,44.8929,55300.0
2012-12-10 12:50:00,71.45,71.5,71.42,71.5,29300.0,44.8929,44.9243,44.874,44.9243,29300.0
2012-12-10 13:00:00,71.49,71.49,71.42,71.42,34200.0,44.918,44.918,44.874,44.874,34200.0
2012-12-10 13:10:00,71.42,71.47,71.39,71.47,44300.0,44.874,44.9055,44.8552,44.9055,44300.0
2012-12-10 13:20:00,71.47,71.47,71.44,71.44,49900.0,44.9055,44.9055,44.8866,44.8866,49900.0
2012-12-10 13:30:00,71.45,71.49,71.43,71.45,45600.0,44.8929,44.918,44.8803,44.8929,45600.0
2012-12-10 13:40:00,71.46,71.49,71.45,71.45,70700.0,44.8992,44.918,44.8929,44.8929,70700.0
2012-12-10 13:50:00,71.45,71.46,71.39,71.4,51800.0,44.8929,44.8992,44.8552,44.8615,51800.0
2012-12-10 14:00:00,71.4,71.47,71.4,71.45,59000.0,44.8615,44.9055,44.8615,44.8929,59000.0
2012-12-10 14:10:00,71.45,71.45,71.39,71.39,47800.0,44.8929,44.8929,44.8552,44.8552,47800.0
2012-12-10 14:20:00,71.39,71.43,71.37,71.38,61900.0,44.8552,44.8803,44.8426,44.8489,61900.0
2012-12-10 14:30:00,71.38,71.4,71.33,71.34,113400.0,44.8489,44.8615,44.8175,44.8238,113400.0
2012-12-10 14:40:00,71.34,71.43,71.34,71.39,119800.0,44.8238,44.8803,44.8238,44.8552,119800.0
2012-12-10 14:50:00,71.39,71.51,71.39,71.51,269200.0,44.8552,44.9306,44.8552,44.9306,269200.0
2012-12-10 15:00:00,71.51,71.51,71.46,71.48,147800.0,44.9306,44.9306,44.8992,44.9117,147800.0
2012-12-10 15:10:00,71.47,71.54,71.45,71.47,94000.0,44.9055,44.9494,44.8929,44.9055,94000.0
2012-12-10 15:20:00,71.47,71.53,71.45,71.53,119100.0,44.9055,44.9432,44.8929,44.9432,119100.0
2012-12-10 15:30:00,71.53,71.57,71.5,71.55,135300.0,44.9432,44.9683,44.9243,44.9557,135300.0
2012-12-10 15:40:00,71.56,71.58,71.53,71.56,194100.0,44.962,44.9746,44.9432,44.962,194100.0
2012-12-10 15:50:00,71.55,71.56,71.48,71.49,555900.0,44.9557,44.962,44.9117,44.918,555900.0
2012-12-11 09:30:00,71.75,71.79,71.63,71.71,399300.0,45.0814,45.1065,45.006,45.0563,399300.0
2012-12-11 09:40:00,71.69,71.8,71.65,71.78,179800.0,45.0437,45.1128,45.0186,45.1002,179800.0
2012-12-11 09:50:00,71.78,71.92,71.78,71.92,250200.0,45.1002,45.1882,45.1002,45.1882,250200.0
2012-12-11 10:00:00,71.92,72.06,71.9,72.0,356700.0,45.1882,45.2762,45.1756,45.2385,356700.0
2012-12-11 10:10:00,72.03,72.08,72.0,72.03,270800.0,45.2573,45.2887,45.2385,45.2573,270800.0
2012-12-11 10:20:00,72.03,72.03,71.94,71.97,243000.0,45.2573,45.2573,45.2008,45.2196,243000.0
2012-12-11 10:30:00,71.97,71.98,71.9,71.97,140900.0,45.2196,45.2259,45.1756,45.2196,140900.0
2012-12-11 10:40:00,71.98,72.03,71.92,71.93,201200.0,45.2259,45.2573,45.1882,45.1945,201200.0
2012-12-11 10:50:00,71.93,71.97,71.85,71.89,409400.0,45.1945,45.2196,45.1442,45.1694,409400.0
2012-12-11 11:00:00,71.89,71.92,71.86,71.91,188600.0,45.1694,45.1882,45.1505,45.1819,188600.0
2012-12-11 11:10:00,71.91,72.02,71.91,71.95,159400.0,45.1819,45.251,45.1819,45.2071,159400.0
2012-12-11 11:20:00,71.96,72.17,71.95,71.99,671300.0,45.2133,45.3453,45.2071,45.2322,671300.0
2012-12-11 11:30:00,71.99,72.01,71.94,71.95,81400.0,45.2322,45.2448,45.2008,45.2071,81400.0
2012-12-11 11:40:00,71.94,71.96,71.92,71.95,83600.0,45.2008,45.2133,45.1882,45.2071,83600.0
2012-12-11 11:50:00,71.95,71.97,71.91,71.94,84400.0,45.2071,45.2196,45.1819,45.2008,84400.0
2012-12-11 12:00:00,71.95,71.96,71.76,71.84,222600.0,45.2071,45.2133,45.0877,45.1379,222600.0
2012-12-11 12:10:00,71.85,71.94,71.85,71.92,109100.0,45.1442,45.2008,45.1442,45.1882,109100.0
2012-12-11 12:20:00,71.91,72.03,71.91,71.99,123100.0,45.1819,45.2573,45.1819,45.2322,123100.0
2012-12-11 12:30:00,72.0,72.02,71.97,72.0,44900.0,45.2385,45.251,45.2196,45.2385,44900.0
2012-12-11 12:40:00,71.99,72.04,71.98,71.98,87900.0,45.2322,45.2636,45.2259,45.2259,87900.0
2012-12-11 12:50:00,71.99,72.04,71.99,72.0,61800.0,45.2322,45.2636,45.2322,45.2385,61800.0
2012-12-11 13:00:00,72.0,72.03,71.96,71.96,59200.0,45.2385,45.2573,45.2133,45.2133,59200.0
2012-12-11 13:10:00,71.97,72.03,71.94,72.01,115000.0,45.2196,45.2573,45.2008,45.2448,115000.0
2012-12-11 13:20:00,72.02,72.03,72.0,72.02,81600.0,45.251,45.2573,45.2385,45.251,81600.0
2012-12-11 13:30:00,72.02,72.06,72.0,72.0,98900.0,45.251,45.2762,45.2385,45.2385,98900.0
2012-12-11 13:40:00,72.0,72.03,71.99,72.01,47900.0,45.2385,45.2573,45.2322,45.2448,47900.0
2012-12-11 13:50:00,72.01,72.05,72.0,72.03,79200.0,45.2448,45.2699,45.2385,45.2573,79200.0
2012-12-11 14:00:00,72.03,72.06,72.01,72.04,68500.0,45.2573,45.2762,45.2448,45.2636,68500.0
2012-12-11 14:10:00,72.05,72.05,71.98,71.99,200500.0,45.2699,45.2699,45.2259,45.2322,200500.0
2012-12-11 14:20:00,71.99,72.03,71.98,71.98,121000.0,45.2322,45.2573,45.2259,45.2259,121000.0
2012-12-11 14:30:00,71.97,71.98,71.88,71.89,77600.0,45.2196,45.2259,45.1631,45.1694,77600.0
2012-12-11 14:40:00,71.89,71.92,71.79,71.82,122900.0,45.1694,45.1882,45.1065,45.1254,122900.0
2012-12-11 14:50:00,71.82,71.85,71.79,71.84,108800.0,45.1254,45.1442,45.1065,45.1379,108800.0
2012-12-11 15:00:00,71.83,71.83,71.71,71.78,126200.0,45.1317,45.1317,45.0563,45.1002,126200.0
2012-12-11 15:10:00,71.77,71.79,71.68,71.71,231800.0,45.094,45.1065,45.0374,45.0563,231800.0
2012-12-11 15:20:00,71.71,71.83,71.71,71.82,188100.0,45.0563,45.1317,45.0563,45.1254,188100.0
2012-12-11 15:30:00,71.82,71.86,71.77,71.83,141600.0,45.1254,45.1505,45.094,45.1317,141600.0
2012-12-11 15:40:00,71.82,71.92,71.81,71.88,274300.0,45.1254,45.1882,45.1191,45.1631,274300.0
2012-12-11 15:50:00,71.88,71.93,71.85,71.89,692500.0,45.1631,45.1945,45.1442,45.1694,692500.0
2012-12-12 09:30:00,72.12,72.27,72.11,72.25,333700.0,45.3139,45.4081,45.3076,45.3955,333700.0
2012-12-12 09:40:00,72.25,72.28,72.18,72.24,183100.0,45.3955,45.4144,45.3516,45.3893,183100.0
2012-12-12 09:50:00,72.24,72.3,72.21,72.28,146200.0,45.3893,45.427,45.3704,45.4144,146200.0
2012-12-12 10:00:00,72.28,72.29,72.16,72.19,501700.0,45.4144,45.4207,45.339,45.3578,501700.0
2012-12-12 10:10:00,72.2,72.21,72.1,72.12,175100.0,45.3641,45.3704,45.3013,45.3139,175100.0
2012-12-12 10:20:00,72.12,72.15,72.08,72.11,180800.0,45.3139,45.3327,45.2887,45.3076,180800.0
2012-12-12 10:30:00,72.09,72.11,71.99,72.0,215100.0,45.295,45.3076,45.2322,45.2385,215100.0
2012-12-12 10:40:00,72.01,72.01,71.92,71.94,326600.0,45.2448,45.2448,45.1882,45.2008,326600.0
2012-12-12 10:50:00,71.95,72.0,71.94,71.99,173400.0,45.2071,45.2385,45.2008,45.2322,173400.0
2012-12-12 11:00:00,71.99,72.01,71.95,71.99,118900.0,45.2322,45.2448,45.2071,45.2322,118900.0
2012-12-12 11:10:00,72.0,72.09,72.0,72.09,67700.0,45.2385,45.295,45.2385,45.295,67700.0
2012-12-12 11:20:00,72.09,72.13,72.06,72.13,91800.0,45.295,45.3202,45.2762,45.3202,91800.0
2012-12-12 11:30:00,72.14,72.18,72.12,72.16,71000.0,45.3264,45.3516,45.3139,45.339,71000.0
2012-12-12 11:40:00,72.17,72.2,72.13,72.14,79300.0,45.3453,45.3641,45.3202,45.3264,79300.0
2012-12-12 11:50:00,72.14,72.15,72.08,72.09,66300.0,45.3264,45.3327,45.2887,45.295,66300.0
2012-12-12 12:00:00,72.09,72.17,72.09,72.14,99100.0,45.295,45.3453,45.295,45.3264,99100.0
2012-12-12 12:10:00,72.15,72.19,72.13,72.17,107600.0,45.3327,45.3578,45.3202,45.3453,107600.0
2012-12-12 12:20:00,72.16,72.25,72.15,72.23,106200.0,45.339,45.3955,45.3327,45.383,106200.0
2012-12-12 12:30:00,72.24,72.48,72.14,72.47,560700.0,45.3893,45.5401,45.3264,45.5338,560700.0
2012-12-12 12:40:00,72.47,72.61,72.41,72.55,335400.0,45.5338,45.6217,45.4961,45.584,335400.0
2012-12-12 12:50:00,72.55,72.72,72.54,72.68,504800.0,45.584,45.6909,45.5778,45.6657,504800.0
2012-12-12 13:00:00,72.68,72.77,72.65,72.73,144200.0,45.6657,45.7223,45.6469,45.6971,144200.0
2012-12-12 13:10:00,72.73,72.75,72.61,72.69,182200.0,45.6971,45.7097,45.6217,45.672,182200.0
2012-12-12 13:20:00,72.7,72.8,72.69,72.77,348200.0,45.6783,45.7411,45.672,45.7223,348200.0
2012-12-12 13:30:00,72.76,72.83,72.7,72.72,200100.0,45.716,45.76,45.6783,45.6909,200100.0
2012-12-12 13:40:00,72.71,72.75,72.65,72.68,74100.0,45.6846,45.7097,45.6469,45.6657,74100.0
2012-12-12 13:50:00,72.68,72.68,72.61,72.65,69000.0,45.6657,45.6657,45.6217,45.6469,69000.0
2012-12-12 14:00:00,72.65,72.68,72.59,72.62,138300.0,45.6469,45.6657,45.6092,45.628,138300.0
2012-12-12 14:10:00,72.63,72.63,72.57,72.59,131100.0,45.6343,45.6343,45.5966,45.6092,131100.0
2012-12-12 14:20:00,72.6,72.6,72.4,72.44,170700.0,45.6155,45.6155,45.4898,45.5149,170700.0
2012-12-12 14:30:00,72.43,72.46,72.34,72.41,338000.0,45.5086,45.5275,45.4521,45.4961,338000.0
2012-12-12 14:40:00,72.4,72.48,72.4,72.45,152200.0,45.4898,45.5401,45.4898,45.5212,152200.0
2012-12-12 14:50:00,72.45,72.45,72.37,72.4,117000.0,45.5212,45.5212,45.4709,45.4898,117000.0
2012-12-12 15:00:00,72.41,72.41,72.26,72.29,142700.0,45.4961,45.4961,45.4018,45.4207,142700.0
2012-12-12 15:10:00,72.29,72.31,72.19,72.28,228600.0,45.4207,45.4332,45.3578,45.4144,228600.0
2012-12-12 15:20:00,72.28,72.32,72.1,72.16,262900.0,45.4144,45.4395,45.3013,45.339,262900.0
2012-12-12 15:30:00,72.15,72.22,72.06,72.06,349400.0,45.3327,45.3767,45.2762,45.2762,349400.0
2012-12-12 15:40:00,72.07,72.19,72.06,72.18,357200.0,45.2825,45.3578,45.2762,45.3516,357200.0
2012-12-12 15:50:00,72.18,72.2,72.11,72.15,807300.0,45.3516,45.3641,45.3076,45.3327,807300.0
2012-12-13 09:30:00,72.06,72.08,71.93,71.98,608600.0,45.2762,45.2887,45.1945,45.2259,608600.0
2012-12-13 09:40:00,71.98,71.98,71.69,71.78,412700.0,45.2259,45.2259,45.0437,45.1002,412700.0
2012-12-13 09:50:00,71.78,71.83,71.73,71.82,353400.0,45.1002,45.1317,45.0688,45.1254,353400.0
2012-12-13 10:00:00,71.81,71.83,71.73,71.83,146800.0,45.1191,45.1317,45.0688,45.1317,146800.0
2012-12-13 10:10:00,71.83,72.0,71.83,71.97,264400.0,45.1317,45.2385,45.1317,45.2196,264400.0
2012-12-13 10:20:00,71.97,71.98,71.87,71.89,238400.0,45.2196,45.2259,45.1568,45.1694,238400.0
2012-12-13 10:30:00,71.88,71.9,71.83,71.87,200600.0,45.1631,45.1756,45.1317,45.1568,200600.0
2012-12-13 10:40:00,71.86,71.88,71.78,71.83,167900.0,45.1505,45.1631,45.1002,45.1317,167900.0
2012-12-13 10:50:00,71.83,71.87,71.79,71.82,142400.0,45.1317,45.1568,45.1065,45.1254,142400.0
2012-12-13 11:00:00,71.82,71.86,71.78,71.78,232400.0,45.1254,45.1505,45.1002,45.1002,232400.0
2012-12-13 11:10:00,71.77,71.81,71.69,71.8,289800.0,45.094,45.1191,45.0437,45.1128,289800.0
2012-12-13 11:20:00,71.8,71.8,71.67,71.75,169800.0,45.1128,45.1128,45.0311,45.0814,169800.0
2012-12-13 11:30:00,71.74,71.86,71.71,71.8,146400.0,45.0751,45.1505,45.0563,45.1128,146400.0
2012-12-13 11:40:00,71.79,71.82,71.77,71.8,119800.0,45.1065,45.1254,45.094,45.1128,119800.0
2012-12-13 11:50:00,71.81,71.83,71.77,71.81,103500.0,45.1191,45.1317,45.094,45.1191,103500.0
2012-12-13 12:00:00,71.8,71.81,71.7,71.71,212600.0,45.1128,45.1191,45.05,45.0563,212600.0
2012-12-13 12:10:00,71.72,71.75,71.6,71.61,186900.0,45.0625,45.0814,44.9871,44.9934,186900.0
2012-12-13 12:20:00,71.62,71.65,71.57,71.58,314600.0,44.9997,45.0186,44.9683,44.9746,314600.0
2012-12-13 12:30:00,71.58,71.65,71.56,71.57,123300.0,44.9746,45.0186,44.962,44.9683,123300.0
2012-12-13 12:40:00,71.57,71.57,71.48,71.54,217800.0,44.9683,44.9683,44.9117,44.9494,217800.0
2012-12-13 12:50:00,71.53,71.57,71.48,71.48,85600.0,44.9432,44.9683,44.9117,44.9117,85600.0
2012-12-13 13:00:00,71.48,71.53,71.39,71.4,196800.0,44.9117,44.9432,44.8552,44.8615,196800.0
2012-12-13 13:10:00,71.41,71.44,71.32,71.4,215600.0,44.8678,44.8866,44.8112,44.8615,215600.0
2012-12-13 13:20:00,71.4,71.49,71.36,71.49,100900.0,44.8615,44.918,44.8364,44.918,100900.0
2012-12-13 13:30:00,71.49,71.49,71.43,71.48,263700.0,44.918,44.918,44.8803,44.9117,263700.0
2012-12-13 13:40:00,71.48,71.48,71.36,71.37,462500.0,44.9117,44.9117,44.8364,44.8426,462500.0
2012-12-13 13:50:00,71.36,71.4,71.33,71.4,91400.0,44.8364,44.8615,44.8175,44.8615,91400.0
2012-12-13 14:00:00,71.41,71.42,71.27,71.28,141600.0,44.8678,44.874,44.7798,44.7861,141600.0
2012-12-13 14:10:00,71.28,71.28,71.2,71.24,217600.0,44.7861,44.7861,44.7358,44.761,217600.0
2012-12-13 14:20:00,71.24,71.36,71.22,71.34,231200.0,44.761,44.8364,44.7484,44.8238,231200.0
2012-12-13 14:30:00,71.34,71.42,71.31,71.38,241000.0,44.8238,44.874,44.8049,44.8489,241000.0
2012-12-13 14:40:00,71.38,71.42,71.34,71.41,201800.0,44.8489,44.874,44.8238,44.8678,201800.0
2012-12-13 14:50:00,71.42,71.48,71.41,71.45,100000.0,44.874,44.9117,44.8678,44.8929,100000.0
2012-12-13 15:00:00,71.45,71.47,71.39,71.39,109600.0,44.8929,44.9055,44.8552,44.8552,109600.0
2012-12-13 15:10:00,71.4,71.41,71.33,71.34,172600.0,44.8615,44.8678,44.8175,44.8238,172600.0
2012-12-13 15:20:00,71.35,71.45,71.34,71.44,120600.0,44.8301,44.8929,44.8238,44.8866,120600.0
2012-12-13 15:30:00,71.44,71.67,71.43,71.64,410600.0,44.8866,45.0311,44.8803,45.0123,410600.0
2012-12-13 15:40:00,71.65,71.76,71.58,71.61,518500.0,45.0186,45.0877,44.9746,44.9934,518500.0
2012-12-13 15:50:00,71.61,71.64,71.46,71.51,1233500.0,44.9934,45.0123,44.8992,44.9306,1233500.0
2012-12-14 09:30:00,71.01,71.29,71.0,71.28,250500.0,44.6164,44.7924,44.6102,44.7861,250500.0
2012-12-14 09:40:00,71.28,71.32,71.25,71.25,227700.0,44.7861,44.8112,44.7672,44.7672,227700.0
2012-12-14 09:50:00,71.25,71.26,70.99,71.0,336100.0,44.7672,44.7735,44.6039,44.6102,336100.0
2012-12-14 10:00:00,71.01,71.18,71.01,71.13,181200.0,44.6164,44.7233,44.6164,44.6918,181200.0
2012-12-14 10:10:00,71.14,71.23,71.07,71.12,301300.0,44.6981,44.7547,44.6541,44.6856,301300.0
2012-12-14 10:20:00,71.11,71.28,71.06,71.22,315900.0,44.6793,44.7861,44.6479,44.7484,315900.0
2012-12-14 10:30:00,71.23,71.25,71.16,71.18,178600.0,44.7547,44.7672,44.7107,44.7233,178600.0
2012-12-14 10:40:00,71.17,71.24,71.09,71.24,300100.0,44.717,44.761,44.6667,44.761,300100.0
2012-12-14 10:50:00,71.24,71.25,71.15,71.16,130600.0,44.761,44.7672,44.7044,44.7107,130600.0
2012-12-14 11:00:00,71.17,71.22,71.11,71.22,220800.0,44.717,44.7484,44.6793,44.7484,220800.0
2012-12-14 11:10:00,71.22,71.22,71.16,71.2,86700.0,44.7484,44.7484,44.7107,44.7358,86700.0
2012-12-14 11:20:00,71.2,71.21,71.09,71.13,162600.0,44.7358,44.7421,44.6667,44.6918,162600.0
2012-12-14 11:30:00,71.13,71.13,70.91,70.96,334700.0,44.6918,44.6918,44.5536,44.585,334700.0
2012-12-14 11:40:00,70.96,71.05,70.96,71.0,132000.0,44.585,44.6416,44.585,44.6102,132000.0
2012-12-14 11:50:00,71.0,71.06,70.98,71.05,153200.0,44.6102,44.6479,44.5976,44.6416,153200.0
2012-12-14 12:00:00,71.05,71.14,71.04,71.11,163800.0,44.6416,44.6981,44.6353,44.6793,163800.0
2012-12-14 12:10:00,71.11,71.2,71.1,71.13,165600.0,44.6793,44.7358,44.673,44.6918,165600.0
2012-12-14 12:20:00,71.12,71.19,71.11,71.19,61700.0,44.6856,44.7295,44.6793,44.7295,61700.0
2012-12-14 12:30:00,71.19,71.21,71.16,71.17,47800.0,44.7295,44.7421,44.7107,44.717,47800.0
2012-12-14 12:40:00,71.17,71.24,71.17,71.2,154000.0,44.717,44.761,44.717,44.7358,154000.0
2012-12-14 12:50:00,71.19,71.21,71.17,71.19,63100.0,44.7295,44.7421,44.717,44.7295,63100.0
2012-12-14 13:00:00,71.2,71.21,71.16,71.17,61000.0,44.7358,44.7421,44.7107,44.717,61000.0
2012-12-14 13:10:00,71.17,71.17,71.11,71.12,48000.0,44.717,44.717,44.6793,44.6856,48000.0
2012-12-14 13:20:00,71.13,71.18,71.13,71.18,189600.0,44.6918,44.7233,44.6918,44.7233,189600.0
2012-12-14 13:30:00,71.18,71.21,71.16,71.2,54400.0,44.7233,44.7421,44.7107,44.7358,54400.0
2012-12-14 13:40:00,71.21,71.29,71.19,71.26,124900.0,44.7421,44.7924,44.7295,44.7735,124900.0
2012-12-14 13:50:00,71.26,71.29,71.23,71.28,124900.0,44.7735,44.7924,44.7547,44.7861,124900.0
2012-12-14 14:00:00,71.28,71.31,71.26,71.29,55700.0,44.7861,44.8049,44.7735,44.7924,55700.0
2012-12-14 14:10:00,71.3,71.36,71.3,71.35,172400.0,44.7987,44.8364,44.7987,44.8301,172400.0
2012-12-14 14:20:00,71.34,71.35,71.31,71.32,89900.0,44.8238,44.8301,44.8049,44.8112,89900.0
2012-12-14 14:30:00,71.31,71.34,71.29,71.3,75500.0,44.8049,44.8238,44.7924,44.7987,75500.0
2012-12-14 14:40:00,71.29,71.33,71.28,71.32,33100.0,44.7924,44.8175,44.7861,44.8112,33100.0
2012-12-14 14:50:00,71.33,71.36,71.21,71.23,301900.0,44.8175,44.8364,44.7421,44.7547,301900.0
2012-12-14 15:00:00,71.23,71.26,71.1,71.1,260000.0,44.7547,44.7735,44.673,44.673,260000.0
2012-12-14 15:10:00,71.09,71.2,71.09,71.17,94300.0,44.6667,44.7358,44.6667,44.717,94300.0
2012-12-14 15:20:00,71.18,71.23,71.15,71.21,110300.0,44.7233,44.7547,44.7044,44.7421,110300.0
2012-12-14 15:30:00,71.21,71.31,71.21,71.28,191100.0,44.7421,44.8049,44.7421,44.7861,191100.0
2012-12-14 15:40:00,71.27,71.28,71.19,71.19,431100.0,44.7798,44.7861,44.7295,44.7295,431100.0
2012-12-14 15:50:00,71.18,71.24,71.13,71.24,1054800.0,44.7233,44.761,44.6918,44.761,1054800.0
2012-12-17 09:30:00,71.43,71.58,71.33,71.49,332600.0,44.8803,44.9746,44.8175,44.918,332600.0
2012-12-17 09:40:00,71.5,71.6,71.42,71.43,224400.0,44.9243,44.9871,44.874,44.8803,224400.0
2012-12-17 09:50:00,71.44,71.58,71.44,71.52,230700.0,44.8866,44.9746,44.8866,44.9369,230700.0
2012-12-17 10:00:00,71.53,71.58,71.46,71.49,132600.0,44.9432,44.9746,44.8992,44.918,132600.0
2012-12-17 10:10:00,71.5,71.55,71.41,71.47,854400.0,44.9243,44.9557,44.8678,44.9055,854400.0
2012-12-17 10:20:00,71.45,71.53,71.41,71.46,328700.0,44.8929,44.9432,44.8678,44.8992,328700.0
2012-12-17 10:30:00,71.45,71.62,71.45,71.57,215900.0,44.8929,44.9997,44.8929,44.9683,215900.0
2012-12-17 10:40:00,71.56,71.58,71.47,71.48,100600.0,44.962,44.9746,44.9055,44.9117,100600.0
2012-12-17 10:50:00,71.48,71.52,71.41,71.45,227300.0,44.9117,44.9369,44.8678,44.8929,227300.0
2012-12-17 11:00:00,71.44,71.49,71.42,71.45,238800.0,44.8866,44.918,44.874,44.8929,238800.0
2012-12-17 11:10:00,71.46,71.58,71.46,71.57,94600.0,44.8992,44.9746,44.8992,44.9683,94600.0
2012-12-17 11:20:00,71.57,71.57,71.49,71.52,64500.0,44.9683,44.9683,44.918,44.9369,64500.0
2012-12-17 11:30:00,71.5,71.67,71.49,71.67,189900.0,44.9243,45.0311,44.918,45.0311,189900.0
2012-12-17 11:40:00,71.66,71.75,71.65,71.68,205100.0,45.0248,45.0814,45.0186,45.0374,205100.0
2012-12-17 11:50:00,71.67,71.67,71.61,71.63,91300.0,45.0311,45.0311,44.9934,45.006,91300.0
2012-12-17 12:00:00,71.64,71.7,71.63,71.67,176900.0,45.0123,45.05,45.006,45.0311,176900.0
2012-12-17 12:10:00,71.67,71.7,71.66,71.69,40700.0,45.0311,45.05,45.0248,45.0437,40700.0
2012-12-17 12:20:00,71.7,71.8,71.69,71.78,165500.0,45.05,45.1128,45.0437,45.1002,165500.0
2012-12-17 12:30:00,71.77,71.81,71.76,71.77,63200.0,45.094,45.1191,45.0877,45.094,63200.0
2012-12-17 12:40:00,71.77,71.79,71.73,71.75,34300.0,45.094,45.1065,45.0688,45.0814,34300.0
2012-12-17 12:50:00,71.74,71.79,71.74,71.75,77600.0,45.0751,45.1065,45.0751,45.0814,77600.0
2012-12-17 13:00:00,71.75,71.76,71.7,71.71,62500.0,45.0814,45.0877,45.05,45.0563,62500.0
2012-12-17 13:10:00,71.71,71.74,71.63,71.63,119900.0,45.0563,45.0751,45.006,45.006,119900.0
2012-12-17 13:20:00,71.64,71.69,71.62,71.67,88600.0,45.0123,45.0437,44.9997,45.0311,88600.0
2012-12-17 13:30:00,71.66,71.68,71.6,71.61,69600.0,45.0248,45.0374,44.9871,44.9934,69600.0
2012-12-17 13:40:00,71.62,71.64,71.58,71.62,68100.0,44.9997,45.0123,44.9746,44.9997,68100.0
2012-12-17 13:50:00,71.61,71.62,71.53,71.55,62100.0,44.9934,44.9997,44.9432,44.9557,62100.0
2012-12-17 14:00:00,71.56,71.68,71.56,71.62,189800.0,44.962,45.0374,44.962,44.9997,189800.0
2012-12-17 14:10:00,71.62,71.63,71.54,71.54,62800.0,44.9997,45.006,44.9494,44.9494,62800.0
2012-12-17 14:20:00,71.54,71.55,71.48,71.53,81800.0,44.9494,44.9557,44.9117,44.9432,81800.0
2012-12-17 14:30:00,71.54,71.59,71.53,71.57,43600.0,44.9494,44.9809,44.9432,44.9683,43600.0
2012-12-17 14:40:00,71.56,71.63,71.54,71.56,209800.0,44.962,45.006,44.9494,44.962,209800.0
2012-12-17 14:50:00,71.57,71.6,71.52,71.55,152700.0,44.9683,44.9871,44.9369,44.9557,152700.0
2012-12-17 15:00:00,71.55,71.65,71.54,71.63,182600.0,44.9557,45.0186,44.9494,45.006,182600.0
2012-12-17 15:10:00,71.63,71.65,71.57,71.57,94900.0,45.006,45.0186,44.9683,44.9683,94900.0
2012-12-17 15:20:00,71.58,71.62,71.58,71.59,136400.0,44.9746,44.9997,44.9746,44.9809,136400.0
2012-12-17 15:30:00,71.58,71.67,71.58,71.66,228200.0,44.9746,45.0311,44.9746,45.0248,228200.0
2012-12-17 15:40:00,71.67,71.73,71.66,71.72,283800.0,45.0311,45.0688,45.0248,45.0625,283800.0
2012-12-17 15:50:00,71.73,71.9,71.71,71.88,1266000.0,45.0688,45.1756,45.0563,45.1631,1266000.0
2012-12-18 09:30:00,71.86,72.13,71.72,72.13,351300.0,45.1505,45.3202,45.0625,45.3202,351300.0
2012-12-18 09:40:00,72.13,72.29,72.13,72.28,273400.0,45.3202,45.4207,45.3202,45.4144,273400.0
2012-12-18 09:50:00,72.29,72.34,72.23,72.26,400200.0,45.4207,45.4521,45.383,45.4018,400200.0
2012-12-18 10:00:00,72.26,72.3,72.19,72.24,229500.0,45.4018,45.427,45.3578,45.3893,229500.0
2012-12-18 10:10:00,72.24,72.42,72.24,72.37,233800.0,45.3893,45.5024,45.3893,45.4709,233800.0
2012-12-18 10:20:00,72.37,72.5,72.36,72.5,579500.0,45.4709,45.5526,45.4647,45.5526,579500.0
2012-12-18 10:30:00,72.51,72.64,72.51,72.64,286700.0,45.5589,45.6406,45.5589,45.6406,286700.0
2012-12-18 10:40:00,72.63,72.79,72.63,72.78,211200.0,45.6343,45.7348,45.6343,45.7286,211200.0
2012-12-18 10:50:00,72.78,72.85,72.77,72.78,323500.0,45.7286,45.7725,45.7223,45.7286,323500.0
2012-12-18 11:00:00,72.79,72.85,72.75,72.8,176300.0,45.7348,45.7725,45.7097,45.7411,176300.0
2012-12-18 11:10:00,72.81,72.96,72.79,72.95,474200.0,45.7474,45.8417,45.7348,45.8354,474200.0
2012-12-18 11:20:00,72.95,72.96,72.81,72.83,268500.0,45.8354,45.8417,45.7474,45.76,268500.0
2012-12-18 11:30:00,72.83,72.84,72.75,72.77,252500.0,45.76,45.7663,45.7097,45.7223,252500.0
2012-12-18 11:40:00,72.77,72.82,72.75,72.81,139200.0,45.7223,45.7537,45.7097,45.7474,139200.0
2012-12-18 11:50:00,72.8,72.82,72.71,72.71,127300.0,45.7411,45.7537,45.6846,45.6846,127300.0
2012-12-18 12:00:00,72.72,72.79,72.71,72.74,71900.0,45.6909,45.7348,45.6846,45.7034,71900.0
2012-12-18 12:10:00,72.75,72.83,72.74,72.82,102600.0,45.7097,45.76,45.7034,45.7537,102600.0
2012-12-18 12:20:00,72.83,72.94,72.81,72.92,118100.0,45.76,45.8291,45.7474,45.8165,118100.0
2012-12-18 12:30:00,72.93,73.22,72.93,73.21,346600.0,45.8228,46.005,45.8228,45.9987,346600.0
2012-12-18 12:40:00,73.2,73.35,73.15,73.19,293600.0,45.9924,46.0867,45.961,45.9862,293600.0
2012-12-18 12:50:00,73.19,73.21,73.12,73.13,228400.0,45.9862,45.9987,45.9422,45.9485,228400.0
2012-12-18 13:00:00,73.13,73.13,73.04,73.05,87500.0,45.9485,45.9485,45.8919,45.8982,87500.0
2012-12-18 13:10:00,73.05,73.09,72.9,72.96,178800.0,45.8982,45.9233,45.804,45.8417,178800.0
2012-12-18 13:20:00,72.96,72.99,72.93,72.97,72800.0,45.8417,45.8605,45.8228,45.8479,72800.0
2012-12-18 13:30:00,72.96,73.06,72.95,73.02,89600.0,45.8417,45.9045,45.8354,45.8793,89600.0
2012-12-18 13:40:00,73.02,73.07,72.98,73.0,121900.0,45.8793,45.9108,45.8542,45.8668,121900.0
2012-12-18 13:50:00,73.0,73.01,72.95,73.0,115000.0,45.8668,45.8731,45.8354,45.8668,115000.0
2012-12-18 14:00:00,73.0,73.04,72.98,73.02,99800.0,45.8668,45.8919,45.8542,45.8793,99800.0
2012-12-18 14:10:00,73.02,73.06,72.99,72.99,71700.0,45.8793,45.9045,45.8605,45.8605,71700.0
2012-12-18 14:20:00,72.99,73.01,72.94,72.94,136900.0,45.8605,45.8731,45.8291,45.8291,136900.0
2012-12-18 14:30:00,72.94,72.99,72.89,72.99,295500.0,45.8291,45.8605,45.7977,45.8605,295500.0
2012-12-18 14:40:00,72.99,73.01,72.92,73.01,258200.0,45.8605,45.8731,45.8165,45.8731,258200.0
2012-12-18 14:50:00,73.0,73.01,72.93,72.97,161700.0,45.8668,45.8731,45.8228,45.8479,161700.0
2012-12-18 15:00:00,72.97,73.08,72.94,73.03,219300.0,45.8479,45.917,45.8291,45.8856,219300.0
2012-12-18 15:10:00,73.03,73.05,72.91,72.97,214700.0,45.8856,45.8982,45.8102,45.8479,214700.0
2012-12-18 15:20:00,72.96,73.05,72.96,72.98,153300.0,45.8417,45.8982,45.8417,45.8542,153300.0
2012-12-18 15:30:00,72.97,73.03,72.93,73.02,173400.0,45.8479,45.8856,45.8228,45.8793,173400.0
2012-12-18 15:40:00,73.02,73.11,72.98,73.11,496600.0,45.8793,45.9359,45.8542,45.9359,496600.0
2012-12-18 15:50:00,73.11,73.29,73.1,73.18,1563600.0,45.9359,46.049,45.9296,45.9799,1563600.0
2012-12-19 09:30:00,73.35,73.39,73.21,73.33,361600.0,46.0867,46.1118,45.9987,46.0741,361600.0
2012-12-19 09:40:00,73.32,73.33,73.1,73.12,668200.0,46.0678,46.0741,45.9296,45.9422,668200.0
2012-12-19 09:50:00,73.11,73.15,72.95,72.96,358300.0,45.9359,45.961,45.8354,45.8417,358300.0
2012-12-19 10:00:00,72.95,73.04,72.9,73.04,368600.0,45.8354,45.8919,45.804,45.8919,368600.0
2012-12-19 10:10:00,73.04,73.06,72.98,73.01,244000.0,45.8919,45.9045,45.8542,45.8731,244000.0
2012-12-19 10:20:00,73.01,73.09,73.0,73.06,263700.0,45.8731,45.9233,45.8668,45.9045,263700.0
2012-12-19 10:30:00,73.06,73.2,73.01,73.2,415400.0,45.9045,45.9924,45.8731,45.9924,415400.0
2012-12-19 10:40:00,73.19,73.29,73.11,73.28,283900.0,45.9862,46.049,45.9359,46.0427,283900.0
2012-12-19 10:50:00,73.28,73.34,73.27,73.31,210300.0,46.0427,46.0804,46.0364,46.0616,210300.0
2012-12-19 11:00:00,73.3,73.37,73.28,73.37,200800.0,46.0553,46.0993,46.0427,46.0993,200800.0
2012-12-19 11:10:00,73.37,73.38,73.24,73.26,192200.0,46.0993,46.1055,46.0176,46.0301,192200.0
2012-12-19 11:20:00,73.26,73.3,73.16,73.17,155600.0,46.0301,46.0553,45.9673,45.9736,155600.0
2012-12-19 11:30:00,73.17,73.26,73.17,73.23,193300.0,45.9736,46.0301,45.9736,46.0113,193300.0
2012-12-19 11:40:00,73.23,73.23,73.08,73.08,75400.0,46.0113,46.0113,45.917,45.917,75400.0
2012-12-19 11:50:00,73.08,73.13,73.06,73.09,117800.0,45.917,45.9485,45.9045,45.9233,117800.0
2012-12-19 12:00:00,73.09,73.14,72.97,73.03,167800.0,45.9233,45.9547,45.8479,45.8856,167800.0
2012-12-19 12:10:00,73.04,73.12,73.04,73.1,65200.0,45.8919,45.9422,45.8919,45.9296,65200.0
2012-12-19 12:20:00,73.1,73.2,73.1,73.2,76500.0,45.9296,45.9924,45.9296,45.9924,76500.0
2012-12-19 12:30:00,73.2,73.21,73.1,73.2,84000.0,45.9924,45.9987,45.9296,45.9924,84000.0
2012-12-19 12:40:00,73.2,73.34,73.2,73.31,139200.0,45.9924,46.0804,45.9924,46.0616,139200.0
2012-12-19 12:50:00,73.3,73.31,73.25,73.25,55000.0,46.0553,46.0616,46.0239,46.0239,55000.0
2012-12-19 13:00:00,73.25,73.29,73.24,73.25,51500.0,46.0239,46.049,46.0176,46.0239,51500.0
2012-12-19 13:10:00,73.24,73.25,73.15,73.19,85500.0,46.0176,46.0239,45.961,45.9862,85500.0
2012-12-19 13:20:00,73.19,73.28,73.18,73.24,113700.0,45.9862,46.0427,45.9799,46.0176,113700.0
2012-12-19 13:30:00,73.23,73.24,73.14,73.14,84600.0,46.0113,46.0176,45.9547,45.9547,84600.0
2012-12-19 13:40:00,73.14,73.15,73.05,73.13,71800.0,45.9547,45.961,45.8982,45.9485,71800.0
2012-12-19 13:50:00,73.14,73.15,73.1,73.12,43700.0,45.9547,45.961,45.9296,45.9422,43700.0
2012-12-19 14:00:00,73.11,73.11,72.98,73.01,108600.0,45.9359,45.9359,45.8542,45.8731,108600.0
2012-12-19 14:10:00,73.02,73.04,72.84,72.92,210700.0,45.8793,45.8919,45.7663,45.8165,210700.0
2012-12-19 14:20:00,72.93,73.0,72.92,72.99,100100.0,45.8228,45.8668,45.8165,45.8605,100100.0
2012-12-19 14:30:00,72.99,73.03,72.98,73.01,105500.0,45.8605,45.8856,45.8542,45.8731,105500.0
2012-12-19 14:40:00,73.01,73.01,72.83,72.84,217600.0,45.8731,45.8731,45.76,45.7663,217600.0
2012-12-19 14:50:00,72.84,72.95,72.8,72.94,124900.0,45.7663,45.8354,45.7411,45.8291,124900.0
2012-12-19 15:00:00,72.95,72.98,72.91,72.92,135600.0,45.8354,45.8542,45.8102,45.8165,135600.0
2012-12-19 15:10:00,72.92,72.93,72.83,72.84,160300.0,45.8165,45.8228,45.76,45.7663,160300.0
2012-12-19 15:20:00,72.84,72.92,72.83,72.92,110700.0,45.7663,45.8165,45.76,45.8165,110700.0
2012-12-19 15:30:00,72.92,73.04,72.88,73.01,373900.0,45.8165,45.8919,45.7914,45.8731,373900.0
2012-12-19 15:40:00,73.0,73.02,72.79,72.81,271600.0,45.8668,45.8793,45.7348,45.7474,271600.0
2012-12-19 15:50:00,72.8,72.82,72.65,72.66,667600.0,45.7411,45.7537,45.6469,45.6532,667600.0
2012-12-20 09:30:00,72.7,72.94,72.64,72.82,342100.0,45.6783,45.8291,45.6406,45.7537,342100.0
2012-12-20 09:40:00,72.82,72.87,72.7,72.81,281300.0,45.7537,45.7851,45.6783,45.7474,281300.0
2012-12-20 09:50:00,72.81,72.93,72.62,72.65,239700.0,45.7474,45.8228,45.628,45.6469,239700.0
2012-12-20 10:00:00,72.66,72.85,72.62,72.8,368400.0,45.6532,45.7725,45.628,45.7411,368400.0
2012-12-20 10:10:00,72.79,72.91,72.75,72.84,246100.0,45.7348,45.8102,45.7097,45.7663,246100.0
2012-12-20 10:20:00,72.85,72.87,72.74,72.77,162400.0,45.7725,45.7851,45.7034,45.7223,162400.0
2012-12-20 10:30:00,72.77,72.84,72.67,72.8,271400.0,45.7223,45.7663,45.6594,45.7411,271400.0
2012-12-20 10:40:00,72.79,72.81,72.68,72.72,150100.0,45.7348,45.7474,45.6657,45.6909,150100.0
2012-12-20 10:50:00,72.72,72.73,72.69,72.69,100000.0,45.6909,45.6971,45.672,45.672,100000.0
2012-12-20 11:00:00,72.7,72.79,72.63,72.77,122500.0,45.6783,45.7348,45.6343,45.7223,122500.0
2012-12-20 11:10:00,72.77,72.78,72.63,72.69,145800.0,45.7223,45.7286,45.6343,45.672,145800.0
2012-12-20 11:20:00,72.69,72.73,72.55,72.58,123800.0,45.672,45.6971,45.584,45.6029,123800.0
2012-12-20 11:30:00,72.57,72.77,72.57,72.71,135700.0,45.5966,45.7223,45.5966,45.6846,135700.0
2012-12-20 11:40:00,72.72,72.83,72.67,72.81,54700.0,45.6909,45.76,45.6594,45.7474,54700.0
2012-12-20 11:50:00,72.82,72.86,72.79,72.83,81300.0,45.7537,45.7788,45.7348,45.76,81300.0
2012-12-20 12:00:00,72.85,72.87,72.81,72.81,104700.0,45.7725,45.7851,45.7474,45.7474,104700.0
2012-12-20 12:10:00,72.81,72.85,72.73,72.75,37700.0,45.7474,45.7725,45.6971,45.7097,37700.0
2012-12-20 12:20:00,72.73,72.85,72.73,72.79,85300.0,45.6971,45.7725,45.6971,45.7348,85300.0
2012-12-20 12:30:00,72.78,72.83,72.76,72.78,43800.0,45.7286,45.76,45.716,45.7286,43800.0
2012-12-20 12:40:00,72.78,72.79,72.75,72.76,61900.0,45.7286,45.7348,45.7097,45.716,61900.0
2012-12-20 12:50:00,72.76,72.86,72.75,72.86,105100.0,45.716,45.7788,45.7097,45.7788,105100.0
2012-12-20 13:00:00,72.85,72.89,72.78,72.88,116200.0,45.7725,45.7977,45.7286,45.7914,116200.0
2012-12-20 13:10:00,72.88,72.88,72.72,72.73,118000.0,45.7914,45.7914,45.6909,45.6971,118000.0
2012-12-20 13:20:00,72.73,72.89,72.68,72.86,371200.0,45.6971,45.7977,45.6657,45.7788,371200.0
2012-12-20 13:30:00,72.86,72.99,72.81,72.95,159900.0,45.7788,45.8605,45.7474,45.8354,159900.0
2012-12-20 13:40:00,72.95,73.09,72.9,73.06,176900.0,45.8354,45.9233,45.804,45.9045,176900.0
2012-12-20 13:50:00,73.06,73.1,73.03,73.08,144900.0,45.9045,45.9296,45.8856,45.917,144900.0
2012-12-20 14:00:00,73.08,73.08,72.98,72.98,189700.0,45.917,45.917,45.8542,45.8542,189700.0
2012-12-20 14:10:00,72.98,73.11,72.96,73.03,223500.0,45.8542,45.9359,45.8417,45.8856,223500.0
2012-12-20 14:20:00,73.04,73.07,73.0,73.07,100300.0,45.8919,45.9108,45.8668,45.9108,100300.0
2012-12-20 14:30:00,73.07,73.11,73.02,73.09,250400.0,45.9108,45.9359,45.8793,45.9233,250400.0
2012-12-20 14:40:00,73.08,73.12,73.06,73.12,95600.0,45.917,45.9422,45.9045,45.9422,95600.0
2012-12-20 14:50:00,73.13,73.14,73.09,73.11,133800.0,45.9485,45.9547,45.9233,45.9359,133800.0
2012-12-20 15:00:00,73.1,73.11,73.06,73.06,96500.0,45.9296,45.9359,45.9045,45.9045,96500.0
2012-12-20 15:10:00,73.08,73.09,72.97,72.97,104800.0,45.917,45.9233,45.8479,45.8479,104800.0
2012-12-20 15:20:00,72.96,73.01,72.94,73.01,481700.0,45.8417,45.8731,45.8291,45.8731,481700.0
2012-12-20 15:30:00,73.01,73.09,72.98,73.06,665400.0,45.8731,45.9233,45.8542,45.9045,665400.0
2012-12-20 15:40:00,73.06,73.13,73.03,73.1,371700.0,45.9045,45.9485,45.8856,45.9296,371700.0
2012-12-20 15:50:00,73.1,73.24,73.01,73.2,1056800.0,45.9296,46.0176,45.8731,45.9924,1056800.0
2012-12-21 09:30:00,71.91,72.06,71.67,72.05,912800.0,45.4145,45.5092,45.2629,45.5029,912800.0
2012-12-21 09:40:00,72.05,72.17,71.92,71.93,706700.0,45.5029,45.5787,45.4208,45.4271,706700.0
2012-12-21 09:50:00,71.93,72.07,71.86,71.94,245000.0,45.4271,45.5155,45.3829,45.4334,245000.0
2012-12-21 10:00:00,71.94,71.95,71.79,71.87,362500.0,45.4334,45.4397,45.3387,45.3892,362500.0
2012-12-21 10:10:00,71.86,72.27,71.83,72.24,363700.0,45.3829,45.6418,45.364,45.6229,363700.0
2012-12-21 10:20:00,72.24,72.28,72.08,72.14,369100.0,45.6229,45.6481,45.5218,45.5597,369100.0
2012-12-21 10:30:00,72.14,72.15,72.01,72.06,306000.0,45.5597,45.566,45.4776,45.5092,306000.0
2012-12-21 10:40:00,72.06,72.14,71.98,72.11,246600.0,45.5092,45.5597,45.4587,45.5408,246600.0
2012-12-21 10:50:00,72.09,72.12,71.95,71.96,166800.0,45.5282,45.5471,45.4397,45.4461,166800.0
2012-12-21 11:00:00,71.96,71.98,71.78,71.81,190800.0,45.4461,45.4587,45.3324,45.3513,190800.0
2012-12-21 11:10:00,71.81,71.9,71.81,71.81,246200.0,45.3513,45.4082,45.3513,45.3513,246200.0
2012-12-21 11:20:00,71.8,71.99,71.8,71.95,125100.0,45.345,45.465,45.345,45.4397,125100.0
2012-12-21 11:30:00,71.96,71.96,71.67,71.76,341200.0,45.4461,45.4461,45.2629,45.3197,341200.0
2012-12-21 11:40:00,71.76,71.78,71.69,71.77,119600.0,45.3197,45.3324,45.2755,45.3261,119600.0
2012-12-21 11:50:00,71.77,71.8,71.7,71.72,119800.0,45.3261,45.345,45.2819,45.2945,119800.0
2012-12-21 12:00:00,71.72,71.81,71.72,71.8,91700.0,45.2945,45.3513,45.2945,45.345,91700.0
2012-12-21 12:10:00,71.81,71.85,71.74,71.8,108300.0,45.3513,45.3766,45.3071,45.345,108300.0
2012-12-21 12:20:00,71.81,71.82,71.69,71.72,59500.0,45.3513,45.3576,45.2755,45.2945,59500.0
2012-12-21 12:30:00,71.72,71.8,71.64,71.66,135000.0,45.2945,45.345,45.244,45.2566,135000.0
2012-12-21 12:40:00,71.66,71.78,71.65,71.75,207900.0,45.2566,45.3324,45.2503,45.3134,207900.0
2012-12-21 12:50:00,71.75,71.86,71.74,71.85,379800.0,45.3134,45.3829,45.3071,45.3766,379800.0
2012-12-21 13:00:00,71.85,71.95,71.85,71.85,199100.0,45.3766,45.4397,45.3766,45.3766,199100.0
2012-12-21 13:10:00,71.85,71.88,71.75,71.81,120600.0,45.3766,45.3955,45.3134,45.3513,120600.0
2012-12-21 13:20:00,71.81,71.9,71.79,71.9,90600.0,45.3513,45.4082,45.3387,45.4082,90600.0
2012-12-21 13:30:00,71.9,72.0,71.86,71.98,124700.0,45.4082,45.4713,45.3829,45.4587,124700.0
2012-12-21 13:40:00,71.98,72.1,71.97,72.05,245200.0,45.4587,45.5345,45.4524,45.5029,245200.0
2012-12-21 13:50:00,72.05,72.06,71.98,72.06,82900.0,45.5029,45.5092,45.4587,45.5092,82900.0
2012-12-21 14:00:00,72.07,72.19,72.06,72.09,140600.0,45.5155,45.5913,45.5092,45.5282,140600.0
2012-12-21 14:10:00,72.09,72.11,72.04,72.06,111900.0,45.5282,45.5408,45.4966,45.5092,111900.0
2012-12-21 14:20:00,72.06,72.07,71.98,72.02,129000.0,45.5092,45.5155,45.4587,45.4839,129000.0
2012-12-21 14:30:00,72.02,72.04,71.99,72.02,128900.0,45.4839,45.4966,45.465,45.4839,128900.0
2012-12-21 14:40:00,72.01,72.03,71.95,72.02,131600.0,45.4776,45.4903,45.4397,45.4839,131600.0
2012-12-21 14:50:00,72.01,72.06,71.97,71.98,115300.0,45.4776,45.5092,45.4524,45.4587,115300.0
2012-12-21 15:00:00,71.99,72.04,71.92,71.93,163300.0,45.465,45.4966,45.4208,45.4271,163300.0
2012-12-21 15:10:00,71.93,72.04,71.86,72.03,254300.0,45.4271,45.4966,45.3829,45.4903,254300.0
2012-12-21 15:20:00,72.02,72.03,71.96,72.03,331100.0,45.4839,45.4903,45.4461,45.4903,331100.0
2012-12-21 15:30:00,72.03,72.15,72.03,72.11,509200.0,45.4903,45.566,45.4903,45.5408,509200.0
2012-12-21 15:40:00,72.11,72.11,71.88,71.91,602700.0,45.5408,45.5408,45.3955,45.4145,602700.0
2012-12-21 15:50:00,71.92,72.1,71.91,72.08,2231200.0,45.4208,45.5345,45.4145,45.5218,2231200.0
2012-12-24 09:30:00,72.0,72.0,71.67,71.72,241500.0,45.4713,45.4713,45.2629,45.2945,241500.0
2012-12-24 09:40:00,71.72,71.74,71.56,71.63,322700.0,45.2945,45.3071,45.1934,45.2376,322700.0
2012-12-24 09:50:00,71.62,71.62,71.52,71.54,129100.0,45.2313,45.2313,45.1682,45.1808,129100.0
2012-12-24 10:00:00,71.52,71.66,71.52,71.6,191100.0,45.1682,45.2566,45.1682,45.2187,191100.0
2012-12-24 10:10:00,71.61,71.69,71.58,71.65,170700.0,45.225,45.2755,45.2061,45.2503,170700.0
2012-12-24 10:20:00,71.65,71.7,71.59,71.63,62800.0,45.2503,45.2819,45.2124,45.2376,62800.0
2012-12-24 10:30:00,71.62,71.69,71.56,71.59,59400.0,45.2313,45.2755,45.1934,45.2124,59400.0
2012-12-24 10:40:00,71.58,71.59,71.5,71.52,104400.0,45.2061,45.2124,45.1555,45.1682,104400.0
2012-12-24 10:50:00,71.51,71.59,71.49,71.52,97800.0,45.1619,45.2124,45.1492,45.1682,97800.0
2012-12-24 11:00:00,71.52,71.55,71.48,71.48,94500.0,45.1682,45.1871,45.1429,45.1429,94500.0
2012-12-24 11:10:00,71.49,71.54,71.46,71.5,111200.0,45.1492,45.1808,45.1303,45.1555,111200.0
2012-12-24 11:20:00,71.49,71.51,71.46,71.5,101300.0,45.1492,45.1619,45.1303,45.1555,101300.0
2012-12-24 11:30:00,71.5,71.56,71.5,71.54,150300.0,45.1555,45.1934,45.1555,45.1808,150300.0
2012-12-24 11:40:00,71.55,71.55,71.48,71.5,126200.0,45.1871,45.1871,45.1429,45.1555,126200.0
2012-12-24 11:50:00,71.5,71.5,71.44,71.46,89000.0,45.1555,45.1555,45.1177,45.1303,89000.0
2012-12-24 12:00:00,71.46,71.47,71.41,71.41,103700.0,45.1303,45.1366,45.0987,45.0987,103700.0
2012-12-24 12:10:00,71.41,71.47,71.41,71.45,80800.0,45.0987,45.1366,45.0987,45.124,80800.0
2012-12-24 12:20:00,71.44,71.48,71.43,71.47,80700.0,45.1177,45.1429,45.1113,45.1366,80700.0
2012-12-24 12:30:00,71.47,71.53,71.46,71.47,201700.0,45.1366,45.1745,45.1303,45.1366,201700.0
2012-12-24 12:40:00,71.48,71.49,71.43,71.46,251200.0,45.1429,45.1492,45.1113,45.1303,251200.0
2012-12-24 12:50:00,71.46,71.54,71.44,71.5,537000.0,45.1303,45.1808,45.1177,45.1555,537000.0
2012-12-26 09:30:00,71.95,71.98,71.72,71.78,366100.0,45.4397,45.4587,45.2945,45.3324,366100.0
2012-12-26 09:40:00,71.78,71.91,71.78,71.9,217700.0,45.3324,45.4145,45.3324,45.4082,217700.0
2012-12-26 09:50:00,71.9,71.95,71.85,71.86,176200.0,45.4082,45.4397,45.3766,45.3829,176200.0
2012-12-26 10:00:00,71.87,71.94,71.86,71.87,165100.0,45.3892,45.4334,45.3829,45.3892,165100.0
2012-12-26 10:10:00,71.87,71.91,71.7,71.75,237900.0,45.3892,45.4145,45.2819,45.3134,237900.0
2012-12-26 10:20:00,71.74,71.74,71.62,71.66,191300.0,45.3071,45.3071,45.2313,45.2566,191300.0
2012-12-26 10:30:00,71.66,71.67,71.56,71.56,93000.0,45.2566,45.2629,45.1934,45.1934,93000.0
2012-12-26 10:40:00,71.57,71.65,71.56,71.59,144800.0,45.1998,45.2503,45.1934,45.2124,144800.0
2012-12-26 10:50:00,71.6,71.63,71.53,71.54,148600.0,45.2187,45.2376,45.1745,45.1808,148600.0
2012-12-26 11:00:00,71.52,71.55,71.34,71.36,269700.0,45.1682,45.1871,45.0545,45.0671,269700.0
2012-12-26 11:10:00,71.35,71.46,71.3,71.39,166900.0,45.0608,45.1303,45.0292,45.0861,166900.0
2012-12-26 11:20:00,71.38,71.4,71.26,71.27,127200.0,45.0798,45.0924,45.004,45.0103,127200.0
2012-12-26 11:30:00,71.27,71.3,71.18,71.18,224500.0,45.0103,45.0292,44.9534,44.9534,224500.0
2012-12-26 11:40:00,71.18,71.25,71.17,71.22,144900.0,44.9534,44.9977,44.9471,44.9787,144900.0
2012-12-26 11:50:00,71.21,71.28,71.19,71.19,96700.0,44.9724,45.0166,44.9598,44.9598,96700.0
2012-12-26 12:00:00,71.2,71.26,71.15,71.16,101100.0,44.9661,45.004,44.9345,44.9408,101100.0
2012-12-26 12:10:00,71.16,71.24,71.13,71.18,110600.0,44.9408,44.9913,44.9219,44.9534,110600.0
2012-12-26 12:20:00,71.17,71.22,71.13,71.15,86300.0,44.9471,44.9787,44.9219,44.9345,86300.0
2012-12-26 12:30:00,71.14,71.18,71.11,71.15,112000.0,44.9282,44.9534,44.9092,44.9345,112000.0
2012-12-26 12:40:00,71.14,71.18,71.1,71.15,101200.0,44.9282,44.9534,44.9029,44.9345,101200.0
2012-12-26 12:50:00,71.14,71.26,71.14,71.23,81000.0,44.9282,45.004,44.9282,44.985,81000.0
2012-12-26 13:00:00,71.22,71.22,71.15,71.15,60900.0,44.9787,44.9787,44.9345,44.9345,60900.0
2012-12-26 13:10:00,71.15,71.21,71.14,71.2,73800.0,44.9345,44.9724,44.9282,44.9661,73800.0
2012-12-26 13:20:00,71.2,71.22,71.14,71.21,48000.0,44.9661,44.9787,44.9282,44.9724,48000.0
2012-12-26 13:30:00,71.21,71.24,71.17,71.17,45300.0,44.9724,44.9913,44.9471,44.9471,45300.0
2012-12-26 13:40:00,71.17,71.19,71.13,71.14,132100.0,44.9471,44.9598,44.9219,44.9282,132100.0
2012-12-26 13:50:00,71.14,71.17,71.12,71.14,76800.0,44.9282,44.9471,44.9156,44.9282,76800.0
2012-12-26 14:00:00,71.14,71.28,71.13,71.25,104000.0,44.9282,45.0166,44.9219,44.9977,104000.0
2012-12-26 14:10:00,71.24,71.31,71.23,71.28,86500.0,44.9913,45.0355,44.985,45.0166,86500.0
2012-12-26 14:20:00,71.28,71.28,71.2,71.24,145800.0,45.0166,45.0166,44.9661,44.9913,145800.0
2012-12-26 14:30:00,71.24,71.29,71.21,71.29,65600.0,44.9913,45.0229,44.9724,45.0229,65600.0
2012-12-26 14:40:00,71.28,71.28,71.19,71.26,101900.0,45.0166,45.0166,44.9598,45.004,101900.0
2012-12-26 14:50:00,71.25,71.47,71.24,71.42,230900.0,44.9977,45.1366,44.9913,45.105,230900.0
2012-12-26 15:00:00,71.42,71.42,71.34,71.36,161200.0,45.105,45.105,45.0545,45.0671,161200.0
2012-12-26 15:10:00,71.37,71.4,71.34,71.34,106300.0,45.0734,45.0924,45.0545,45.0545,106300.0
2012-12-26 15:20:00,71.34,71.41,71.3,71.37,256600.0,45.0545,45.0987,45.0292,45.0734,256600.0
2012-12-26 15:30:00,71.37,71.37,71.3,71.3,168900.0,45.0734,45.0734,45.0292,45.0292,168900.0
2012-12-26 15:40:00,71.3,71.3,71.22,71.29,283700.0,45.0292,45.0292,44.9787,45.0229,283700.0
2012-12-26 15:50:00,71.28,71.28,71.18,71.19,444600.0,45.0166,45.0166,44.9534,44.9598,444600.0
2012-12-27 09:30:00,71.18,71.29,71.14,71.16,238700.0,44.9534,45.0229,44.9282,44.9408,238700.0
2012-12-27 09:40:00,71.16,71.29,71.11,71.22,367200.0,44.9408,45.0229,44.9092,44.9787,367200.0
2012-12-27 09:50:00,71.23,71.23,71.05,71.07,162400.0,44.985,44.985,44.8713,44.884,162400.0
2012-12-27 10:00:00,71.06,71.07,70.95,71.0,281800.0,44.8777,44.884,44.8082,44.8398,281800.0
2012-12-27 10:10:00,71.01,71.01,70.7,70.7,303500.0,44.8461,44.8461,44.6503,44.6503,303500.0
2012-12-27 10:20:00,70.69,70.77,70.56,70.69,563800.0,44.644,44.6945,44.5619,44.644,563800.0
2012-12-27 10:30:00,70.69,70.76,70.59,70.61,172000.0,44.644,44.6882,44.5808,44.5935,172000.0
2012-12-27 10:40:00,70.61,70.7,70.61,70.68,165600.0,44.5935,44.6503,44.5935,44.6377,165600.0
2012-12-27 10:50:00,70.68,70.7,70.56,70.6,386400.0,44.6377,44.6503,44.5619,44.5872,386400.0
2012-12-27 11:00:00,70.6,70.66,70.43,70.49,351900.0,44.5872,44.625,44.4798,44.5177,351900.0
2012-12-27 11:10:00,70.48,70.5,70.35,70.47,335300.0,44.5114,44.524,44.4293,44.5051,335300.0
2012-12-27 11:20:00,70.47,70.58,70.45,70.49,430600.0,44.5051,44.5745,44.4924,44.5177,430600.0
2012-12-27 11:30:00,70.49,70.59,70.47,70.56,175400.0,44.5177,44.5808,44.5051,44.5619,175400.0
2012-12-27 11:40:00,70.56,70.64,70.46,70.52,113700.0,44.5619,44.6124,44.4987,44.5366,113700.0
2012-12-27 11:50:00,70.52,70.53,70.44,70.52,132500.0,44.5366,44.5429,44.4861,44.5366,132500.0
2012-12-27 12:00:00,70.52,70.52,70.34,70.37,339200.0,44.5366,44.5366,44.423,44.4419,339200.0
2012-12-27 12:10:00,70.37,70.44,70.36,70.37,175800.0,44.4419,44.4861,44.4356,44.4419,175800.0
2012-12-27 12:20:00,70.37,70.38,70.3,70.32,319800.0,44.4419,44.4482,44.3977,44.4103,319800.0
2012-12-27 12:30:00,70.33,70.33,70.19,70.25,285500.0,44.4166,44.4166,44.3282,44.3661,285500.0
2012-12-27 12:40:00,70.24,70.31,70.19,70.28,196000.0,44.3598,44.404,44.3282,44.3851,196000.0
2012-12-27 12:50:00,70.29,70.42,70.24,70.41,260700.0,44.3914,44.4735,44.3598,44.4672,260700.0
2012-12-27 13:00:00,70.41,70.52,70.39,70.48,172300.0,44.4672,44.5366,44.4545,44.5114,172300.0
2012-12-27 13:10:00,70.48,70.6,70.46,70.55,163300.0,44.5114,44.5872,44.4987,44.5556,163300.0
2012-12-27 13:20:00,70.55,70.56,70.33,70.37,251500.0,44.5556,44.5619,44.4166,44.4419,251500.0
2012-12-27 13:30:00,70.38,70.44,70.34,70.37,141100.0,44.4482,44.4861,44.423,44.4419,141100.0
2012-12-27 13:40:00,70.37,70.42,70.31,70.34,142900.0,44.4419,44.4735,44.404,44.423,142900.0
2012-12-27 13:50:00,70.34,70.42,70.31,70.38,73400.0,44.423,44.4735,44.404,44.4482,73400.0
2012-12-27 14:00:00,70.38,70.42,70.27,70.27,181200.0,44.4482,44.4735,44.3787,44.3787,181200.0
2012-12-27 14:10:00,70.27,70.4,70.27,70.39,179600.0,44.3787,44.4608,44.3787,44.4545,179600.0
2012-12-27 14:20:00,70.39,70.4,70.27,70.27,214100.0,44.4545,44.4608,44.3787,44.3787,214100.0
2012-12-27 14:30:00,70.26,70.3,70.19,70.27,195800.0,44.3724,44.3977,44.3282,44.3787,195800.0
2012-12-27 14:40:00,70.27,70.76,70.25,70.64,788100.0,44.3787,44.6882,44.3661,44.6124,788100.0
2012-12-27 14:50:00,70.65,70.74,70.55,70.7,356400.0,44.6187,44.6756,44.5556,44.6503,356400.0
2012-12-27 15:00:00,70.71,70.81,70.6,70.79,516500.0,44.6566,44.7198,44.5872,44.7071,516500.0
2012-12-27 15:10:00,70.79,70.79,70.62,70.72,240300.0,44.7071,44.7071,44.5998,44.6629,240300.0
2012-12-27 15:20:00,70.73,70.97,70.72,70.86,620400.0,44.6693,44.8208,44.6629,44.7514,620400.0
2012-12-27 15:30:00,70.86,71.07,70.86,71.02,402600.0,44.7514,44.884,44.7514,44.8524,402600.0
2012-12-27 15:40:00,71.02,71.16,70.98,71.01,421000.0,44.8524,44.9408,44.8271,44.8461,421000.0
2012-12-27 15:50:00,71.0,71.21,70.99,71.08,598700.0,44.8398,44.9724,44.8335,44.8903,598700.0
2012-12-28 09:30:00,70.62,70.68,70.23,70.23,396300.0,44.5998,44.6377,44.3535,44.3535,396300.0
2012-12-28 09:40:00,70.23,70.31,70.12,70.15,348800.0,44.3535,44.404,44.284,44.303,348800.0
2012-12-28 09:50:00,70.15,70.31,70.09,70.3,358500.0,44.303,44.404,44.2651,44.3977,358500.0
2012-12-28 10:00:00,70.3,70.45,70.18,70.21,347400.0,44.3977,44.4924,44.3219,44.3408,347400.0
2012-12-28 10:10:00,70.21,70.36,70.12,70.35,372100.0,44.3408,44.4356,44.284,44.4293,372100.0
2012-12-28 10:20:00,70.36,70.39,70.28,70.31,389400.0,44.4356,44.4545,44.3851,44.404,389400.0
2012-12-28 10:30:00,70.31,70.39,70.23,70.23,347900.0,44.404,44.4545,44.3535,44.3535,347900.0
2012-12-28 10:40:00,70.23,70.56,70.22,70.46,668600.0,44.3535,44.5619,44.3472,44.4987,668600.0
2012-12-28 10:50:00,70.46,70.49,70.31,70.33,288900.0,44.4987,44.5177,44.404,44.4166,288900.0
2012-12-28 11:00:00,70.32,70.39,70.23,70.27,364900.0,44.4103,44.4545,44.3535,44.3787,364900.0
2012-12-28 11:10:00,70.27,70.35,70.23,70.34,361400.0,44.3787,44.4293,44.3535,44.423,361400.0
2012-12-28 11:20:00,70.34,70.34,70.2,70.2,223600.0,44.423,44.423,44.3345,44.3345,223600.0
2012-12-28 11:30:00,70.2,70.25,70.19,70.19,332200.0,44.3345,44.3661,44.3282,44.3282,332200.0
2012-12-28 11:40:00,70.18,70.25,70.18,70.22,206400.0,44.3219,44.3661,44.3219,44.3472,206400.0
2012-12-28 11:50:00,70.22,70.22,70.17,70.2,156200.0,44.3472,44.3472,44.3156,44.3345,156200.0
2012-12-28 12:00:00,70.2,70.27,70.16,70.17,147400.0,44.3345,44.3787,44.3093,44.3156,147400.0
2012-12-28 12:10:00,70.17,70.3,70.14,70.3,116600.0,44.3156,44.3977,44.2966,44.3977,116600.0
2012-12-28 12:20:00,70.3,70.31,70.25,70.29,65300.0,44.3977,44.404,44.3661,44.3914,65300.0
2012-12-28 12:30:00,70.29,70.31,70.24,70.26,105300.0,44.3914,44.404,44.3598,44.3724,105300.0
2012-12-28 12:40:00,70.27,70.27,70.19,70.24,104700.0,44.3787,44.3787,44.3282,44.3598,104700.0
2012-12-28 12:50:00,70.23,70.26,70.19,70.2,83500.0,44.3535,44.3724,44.3282,44.3345,83500.0
2012-12-28 13:00:00,70.2,70.28,70.2,70.25,99500.0,44.3345,44.3851,44.3345,44.3661,99500.0
2012-12-28 13:10:00,70.25,70.28,70.18,70.22,104400.0,44.3661,44.3851,44.3219,44.3472,104400.0
2012-12-28 13:20:00,70.21,70.22,70.16,70.18,92600.0,44.3408,44.3472,44.3093,44.3219,92600.0
2012-12-28 13:30:00,70.17,70.2,70.16,70.18,66500.0,44.3156,44.3345,44.3093,44.3219,66500.0
2012-12-28 13:40:00,70.18,70.26,70.17,70.2,69300.0,44.3219,44.3724,44.3156,44.3345,69300.0
2012-12-28 13:50:00,70.19,70.2,70.11,70.16,186400.0,44.3282,44.3345,44.2777,44.3093,186400.0
2012-12-28 14:00:00,70.16,70.18,70.08,70.12,139300.0,44.3093,44.3219,44.2587,44.284,139300.0
2012-12-28 14:10:00,70.11,70.15,70.08,70.12,106100.0,44.2777,44.303,44.2587,44.284,106100.0
2012-12-28 14:20:00,70.11,70.15,70.08,70.14,219100.0,44.2777,44.303,44.2587,44.2966,219100.0
2012-12-28 14:30:00,70.15,70.15,70.07,70.09,114400.0,44.303,44.303,44.2524,44.2651,114400.0
2012-12-28 14:40:00,70.08,70.18,70.07,70.16,239600.0,44.2587,44.3219,44.2524,44.3093,239600.0
2012-12-28 14:50:00,70.16,70.17,70.11,70.11,121800.0,44.3093,44.3156,44.2777,44.2777,121800.0
2012-12-28 15:00:00,70.12,70.17,70.11,70.13,201100.0,44.284,44.3156,44.2777,44.2903,201100.0
2012-12-28 15:10:00,70.13,70.22,70.08,70.22,189900.0,44.2903,44.3472,44.2587,44.3472,189900.0
2012-12-28 15:20:00,70.22,70.25,70.16,70.17,212900.0,44.3472,44.3661,44.3093,44.3156,212900.0
2012-12-28 15:30:00,70.18,70.23,69.84,69.88,738400.0,44.3219,44.3535,44.1072,44.1324,738400.0
2012-12-28 15:40:00,69.9,70.05,69.8,69.88,1004400.0,44.1451,44.2398,44.0819,44.1324,1004400.0
2012-12-28 15:50:00,69.86,70.01,69.77,69.83,1322000.0,44.1198,44.2145,44.063,44.1009,1322000.0
2012-12-31 09:30:00,69.68,69.92,69.57,69.92,512200.0,44.0061,44.1577,43.9367,44.1577,512200.0
2012-12-31 09:40:00,69.92,69.97,69.73,69.8,353500.0,44.1577,44.1893,44.0377,44.0819,353500.0
2012-12-31 09:50:00,69.8,70.0,69.67,69.88,296700.0,44.0819,44.2082,43.9998,44.1324,296700.0
2012-12-31 10:00:00,69.88,69.93,69.76,69.77,598100.0,44.1324,44.164,44.0567,44.063,598100.0
2012-12-31 10:10:00,69.77,69.8,69.69,69.7,350400.0,44.063,44.0819,44.0124,44.0188,350400.0
2012-12-31 10:20:00,69.7,70.02,69.7,69.84,501000.0,44.0188,44.2209,44.0188,44.1072,501000.0
2012-12-31 10:30:00,69.85,70.05,69.84,70.03,315900.0,44.1135,44.2398,44.1072,44.2272,315900.0
2012-12-31 10:40:00,70.02,70.04,69.85,69.87,322400.0,44.2209,44.2335,44.1135,44.1261,322400.0
2012-12-31 10:50:00,69.86,70.05,69.78,69.85,382700.0,44.1198,44.2398,44.0693,44.1135,382700.0
2012-12-31 11:00:00,69.86,70.1,69.85,69.95,464600.0,44.1198,44.2714,44.1135,44.1766,464600.0
2012-12-31 11:10:00,69.94,70.05,69.94,69.97,241800.0,44.1703,44.2398,44.1703,44.1893,241800.0
2012-12-31 11:20:00,69.97,70.01,69.82,69.85,411600.0,44.1893,44.2145,44.0945,44.1135,411600.0
2012-12-31 11:30:00,69.86,70.06,69.86,70.03,266600.0,44.1198,44.2461,44.1198,44.2272,266600.0
2012-12-31 11:40:00,70.03,70.11,70.02,70.08,147700.0,44.2272,44.2777,44.2209,44.2587,147700.0
2012-12-31 11:50:00,70.06,70.06,69.99,70.02,161900.0,44.2461,44.2461,44.2019,44.2209,161900.0
2012-12-31 12:00:00,70.03,70.11,70.01,70.03,112600.0,44.2272,44.2777,44.2145,44.2272,112600.0
2012-12-31 12:10:00,70.03,70.06,69.98,69.98,62700.0,44.2272,44.2461,44.1956,44.1956,62700.0
2012-12-31 12:20:00,69.97,70.0,69.93,69.95,88800.0,44.1893,44.2082,44.164,44.1766,88800.0
2012-12-31 12:30:00,69.95,70.13,69.95,70.11,150300.0,44.1766,44.2903,44.1766,44.2777,150300.0
2012-12-31 12:40:00,70.11,70.5,70.1,70.46,702100.0,44.2777,44.524,44.2714,44.4987,702100.0
2012-12-31 12:50:00,70.47,70.51,70.19,70.29,472500.0,44.5051,44.5303,44.3282,44.3914,472500.0
2012-12-31 13:00:00,70.3,70.32,70.1,70.24,265700.0,44.3977,44.4103,44.2714,44.3598,265700.0
2012-12-31 13:10:00,70.24,70.5,70.21,70.39,445200.0,44.3598,44.524,44.3408,44.4545,445200.0
2012-12-31 13:20:00,70.4,70.56,70.36,70.47,201100.0,44.4608,44.5619,44.4356,44.5051,201100.0
2012-12-31 13:30:00,70.46,70.53,70.43,70.5,122900.0,44.4987,44.5429,44.4798,44.524,122900.0
2012-12-31 13:40:00,70.51,70.81,70.31,70.34,956900.0,44.5303,44.7198,44.404,44.423,956900.0
2012-12-31 13:50:00,70.34,70.53,70.27,70.41,484200.0,44.423,44.5429,44.3787,44.4672,484200.0
2012-12-31 14:00:00,70.41,70.59,70.38,70.56,240000.0,44.4672,44.5808,44.4482,44.5619,240000.0
2012-12-31 14:10:00,70.55,70.63,70.47,70.6,105300.0,44.5556,44.6061,44.5051,44.5872,105300.0
2012-12-31 14:20:00,70.61,70.73,70.6,70.69,208300.0,44.5935,44.6693,44.5872,44.644,208300.0
2012-12-31 14:30:00,70.69,70.78,70.66,70.72,446700.0,44.644,44.7008,44.625,44.6629,446700.0
2012-12-31 14:40:00,70.72,70.94,70.67,70.88,530000.0,44.6629,44.8019,44.6314,44.764,530000.0
2012-12-31 14:50:00,70.88,71.05,70.83,71.01,429600.0,44.764,44.8713,44.7324,44.8461,429600.0
2012-12-31 15:00:00,71.01,71.18,71.01,71.11,507000.0,44.8461,44.9534,44.8461,44.9092,507000.0
2012-12-31 15:10:00,71.11,71.13,70.84,70.9,373700.0,44.9092,44.9219,44.7387,44.7766,373700.0
2012-12-31 15:20:00,70.9,70.98,70.73,70.84,467400.0,44.7766,44.8271,44.6693,44.7387,467400.0
2012-12-31 15:30:00,70.85,71.08,70.84,71.08,328100.0,44.745,44.8903,44.7387,44.8903,328100.0
2012-12-31 15:40:00,71.09,71.28,71.0,71.28,605600.0,44.8966,45.0166,44.8398,45.0166,605600.0
2012-12-31 15:50:00,71.28,71.44,71.21,71.42,1563400.0,45.0166,45.1177,44.9724,45.105,1563400.0
2013-01-02 09:30:00,72.95,72.97,72.27,72.27,768300.0,46.0713,46.0839,45.6418,45.6418,768300.0
2013-01-02 09:40:00,72.28,72.35,72.08,72.35,456700.0,45.6481,45.6924,45.5218,45.6924,456700.0
2013-01-02 09:50:00,72.35,72.61,72.33,72.54,628400.0,45.6924,45.8566,45.6797,45.8124,628400.0
2013-01-02 10:00:00,72.55,72.57,72.43,72.48,413000.0,45.8187,45.8313,45.7429,45.7745,413000.0
2013-01-02 10:10:00,72.48,72.53,72.25,72.25,358500.0,45.7745,45.806,45.6292,45.6292,358500.0
2013-01-02 10:20:00,72.25,72.37,72.24,72.29,277300.0,45.6292,45.705,45.6229,45.6545,277300.0
2013-01-02 10:30:00,72.29,72.29,72.17,72.21,550000.0,45.6545,45.6545,45.5787,45.6039,550000.0
2013-01-02 10:40:00,72.22,72.25,72.1,72.11,256200.0,45.6103,45.6292,45.5345,45.5408,256200.0
2013-01-02 10:50:00,72.11,72.24,72.11,72.2,271300.0,45.5408,45.6229,45.5408,45.5976,271300.0
2013-01-02 11:00:00,72.2,72.2,72.08,72.09,535700.0,45.5976,45.5976,45.5218,45.5282,535700.0
2013-01-02 11:10:00,72.1,72.15,72.05,72.08,288600.0,45.5345,45.566,45.5029,45.5218,288600.0
2013-01-02 11:20:00,72.08,72.17,72.06,72.17,289700.0,45.5218,45.5787,45.5092,45.5787,289700.0
2013-01-02 11:30:00,72.16,72.28,72.13,72.19,311400.0,45.5724,45.6481,45.5534,45.5913,311400.0
2013-01-02 11:40:00,72.19,72.19,72.11,72.13,136300.0,45.5913,45.5913,45.5408,45.5534,136300.0
2013-01-02 11:50:00,72.13,72.2,72.07,72.09,231600.0,45.5534,45.5976,45.5155,45.5282,231600.0
2013-01-02 12:00:00,72.09,72.19,72.07,72.18,246800.0,45.5282,45.5913,45.5155,45.585,246800.0
2013-01-02 12:10:00,72.19,72.33,72.19,72.3,850200.0,45.5913,45.6797,45.5913,45.6608,850200.0
2013-01-02 12:20:00,72.29,72.3,72.16,72.22,133000.0,45.6545,45.6608,45.5724,45.6103,133000.0
2013-01-02 12:30:00,72.23,72.26,72.19,72.26,122900.0,45.6166,45.6355,45.5913,45.6355,122900.0
2013-01-02 12:40:00,72.25,72.26,72.13,72.15,118700.0,45.6292,45.6355,45.5534,45.566,118700.0
2013-01-02 12:50:00,72.15,72.17,72.06,72.07,121600.0,45.566,45.5787,45.5092,45.5155,121600.0
2013-01-02 13:00:00,72.07,72.11,72.0,72.05,181500.0,45.5155,45.5408,45.4713,45.5029,181500.0
2013-01-02 13:10:00,72.05,72.05,72.02,72.03,123800.0,45.5029,45.5029,45.4839,45.4903,123800.0
2013-01-02 13:20:00,72.03,72.09,72.0,72.07,224000.0,45.4903,45.5282,45.4713,45.5155,224000.0
2013-01-02 13:30:00,72.06,72.13,72.05,72.1,154700.0,45.5092,45.5534,45.5029,45.5345,154700.0
2013-01-02 13:40:00,72.11,72.12,72.08,72.1,263100.0,45.5408,45.5471,45.5218,45.5345,263100.0
2013-01-02 13:50:00,72.1,72.17,72.08,72.13,197400.0,45.5345,45.5787,45.5218,45.5534,197400.0
2013-01-02 14:00:00,72.13,72.2,72.11,72.2,190800.0,45.5534,45.5976,45.5408,45.5976,190800.0
2013-01-02 14:10:00,72.2,72.27,72.15,72.24,285600.0,45.5976,45.6418,45.566,45.6229,285600.0
2013-01-02 14:20:00,72.24,72.29,72.24,72.28,138100.0,45.6229,45.6545,45.6229,45.6481,138100.0
2013-01-02 14:30:00,72.28,72.3,72.23,72.29,191200.0,45.6481,45.6608,45.6166,45.6545,191200.0
2013-01-02 14:40:00,72.28,72.3,72.21,72.27,171800.0,45.6481,45.6608,45.6039,45.6418,171800.0
2013-01-02 14:50:00,72.25,72.34,72.25,72.33,202000.0,45.6292,45.686,45.6292,45.6797,202000.0
2013-01-02 15:00:00,72.32,72.41,72.32,72.4,311600.0,45.6734,45.7303,45.6734,45.7239,311600.0
2013-01-02 15:10:00,72.4,72.45,72.36,72.45,152800.0,45.7239,45.7555,45.6987,45.7555,152800.0
2013-01-02 15:20:00,72.46,72.59,72.45,72.56,356200.0,45.7618,45.8439,45.7555,45.825,356200.0
2013-01-02 15:30:00,72.58,72.66,72.56,72.65,538400.0,45.8376,45.8881,45.825,45.8818,538400.0
2013-01-02 15:40:00,72.65,72.75,72.65,72.71,828100.0,45.8818,45.945,45.8818,45.9197,828100.0
2013-01-02 15:50:00,72.71,73.02,72.7,72.98,1664200.0,45.9197,46.1155,45.9134,46.0902,1664200.0
2013-01-03 09:30:00,72.87,72.89,72.56,72.71,510800.0,46.0208,46.0334,45.825,45.9197,510800.0
2013-01-03 09:40:00,72.71,73.04,72.71,72.99,368700.0,45.9197,46.1281,45.9197,46.0965,368700.0
2013-01-03 09:50:00,72.99,73.0,72.92,72.99,199100.0,46.0965,46.1029,46.0523,46.0965,199100.0
2013-01-03 10:00:00,72.99,73.17,72.99,73.15,257300.0,46.0965,46.2102,46.0965,46.1976,257300.0
2013-01-03 10:10:00,73.14,73.22,73.11,73.18,205600.0,46.1913,46.2418,46.1723,46.2165,205600.0
2013-01-03 10:20:00,73.18,73.23,73.14,73.17,238500.0,46.2165,46.2481,46.1913,46.2102,238500.0
2013-01-03 10:30:00,73.18,73.28,73.16,73.22,210400.0,46.2165,46.2797,46.2039,46.2418,210400.0
2013-01-03 10:40:00,73.22,73.23,73.19,73.2,157000.0,46.2418,46.2481,46.2229,46.2292,157000.0
2013-01-03 10:50:00,73.19,73.26,73.17,73.25,238000.0,46.2229,46.2671,46.2102,46.2607,238000.0
2013-01-03 11:00:00,73.24,73.39,73.24,73.36,275900.0,46.2544,46.3492,46.2544,46.3302,275900.0
2013-01-03 11:10:00,73.37,73.52,73.36,73.51,332600.0,46.3365,46.4313,46.3302,46.425,332600.0
2013-01-03 11:20:00,73.51,73.63,73.51,73.54,345900.0,46.425,46.5007,46.425,46.4439,345900.0
2013-01-03 11:30:00,73.53,73.59,73.51,73.51,254700.0,46.4376,46.4755,46.425,46.425,254700.0
2013-01-03 11:40:00,73.52,73.53,73.45,73.52,143300.0,46.4313,46.4376,46.3871,46.4313,143300.0
2013-01-03 11:50:00,73.53,73.54,73.45,73.45,127100.0,46.4376,46.4439,46.3871,46.3871,127100.0
2013-01-03 12:00:00,73.46,73.5,73.44,73.49,124300.0,46.3934,46.4186,46.3807,46.4123,124300.0
2013-01-03 12:10:00,73.49,73.52,73.45,73.47,146800.0,46.4123,46.4313,46.3871,46.3997,146800.0
2013-01-03 12:20:00,73.47,73.51,73.46,73.48,119800.0,46.3997,46.425,46.3934,46.406,119800.0
2013-01-03 12:30:00,73.49,73.5,73.33,73.37,119300.0,46.4123,46.4186,46.3113,46.3365,119300.0
2013-01-03 12:40:00,73.37,73.42,73.34,73.39,106900.0,46.3365,46.3681,46.3176,46.3492,106900.0
2013-01-03 12:50:00,73.39,73.44,73.37,73.42,104400.0,46.3492,46.3807,46.3365,46.3681,104400.0
2013-01-03 13:00:00,73.42,73.45,73.38,73.4,73600.0,46.3681,46.3871,46.3429,46.3555,73600.0
2013-01-03 13:10:00,73.4,73.41,73.35,73.41,140100.0,46.3555,46.3618,46.3239,46.3618,140100.0
2013-01-03 13:20:00,73.41,73.49,73.4,73.48,116400.0,46.3618,46.4123,46.3555,46.406,116400.0
2013-01-03 13:30:00,73.48,73.49,73.45,73.48,81100.0,46.406,46.4123,46.3871,46.406,81100.0
2013-01-03 13:40:00,73.48,73.49,73.41,73.42,72100.0,46.406,46.4123,46.3618,46.3681,72100.0
2013-01-03 13:50:00,73.41,73.47,73.41,73.42,92900.0,46.3618,46.3997,46.3618,46.3681,92900.0
2013-01-03 14:00:00,73.43,73.43,73.03,73.07,396100.0,46.3744,46.3744,46.1218,46.1471,396100.0
2013-01-03 14:10:00,73.07,73.15,73.0,73.08,232400.0,46.1471,46.1976,46.1029,46.1534,232400.0
2013-01-03 14:20:00,73.08,73.12,72.98,73.03,217300.0,46.1534,46.1786,46.0902,46.1218,217300.0
2013-01-03 14:30:00,73.03,73.04,72.81,72.85,190500.0,46.1218,46.1281,45.9829,46.0081,190500.0
2013-01-03 14:40:00,72.84,72.94,72.84,72.92,164800.0,46.0018,46.065,46.0018,46.0523,164800.0
2013-01-03 14:50:00,72.92,73.09,72.92,73.05,173000.0,46.0523,46.1597,46.0523,46.1344,173000.0
2013-01-03 15:00:00,73.04,73.13,73.02,73.09,228800.0,46.1281,46.185,46.1155,46.1597,228800.0
2013-01-03 15:10:00,73.09,73.11,72.93,72.95,172900.0,46.1597,46.1723,46.0587,46.0713,172900.0
2013-01-03 15:20:00,72.95,72.98,72.83,72.86,217400.0,46.0713,46.0902,45.9955,46.0144,217400.0
2013-01-03 15:30:00,72.87,72.87,72.76,72.82,235100.0,46.0208,46.0208,45.9513,45.9892,235100.0
2013-01-03 15:40:00,72.82,72.93,72.82,72.89,464200.0,45.9892,46.0587,45.9892,46.0334,464200.0
2013-01-03 15:50:00,72.9,73.0,72.75,72.99,1050000.0,46.0397,46.1029,45.945,46.0965,1050000.0
2013-01-04 09:30:00,73.09,73.21,73.05,73.17,336100.0,46.1597,46.2355,46.1344,46.2102,336100.0
2013-01-04 09:40:00,73.18,73.47,73.18,73.46,309900.0,46.2165,46.3997,46.2165,46.3934,309900.0
2013-01-04 09:50:00,73.46,73.57,73.37,73.57,265500.0,46.3934,46.4628,46.3365,46.4628,265500.0
2013-01-04 10:00:00,73.58,73.62,73.41,73.5,515000.0,46.4692,46.4944,46.3618,46.4186,515000.0
2013-01-04 10:10:00,73.49,73.59,73.49,73.58,229400.0,46.4123,46.4755,46.4123,46.4692,229400.0
2013-01-04 10:20:00,73.57,73.69,73.54,73.64,372200.0,46.4628,46.5386,46.4439,46.5071,372200.0
2013-01-04 10:30:00,73.65,73.69,73.59,73.65,209600.0,46.5134,46.5386,46.4755,46.5134,209600.0
2013-01-04 10:40:00,73.63,73.64,73.5,73.64,189300.0,46.5007,46.5071,46.4186,46.5071,189300.0
2013-01-04 10:50:00,73.63,73.65,73.52,73.54,217200.0,46.5007,46.5134,46.4313,46.4439,217200.0
2013-01-04 11:00:00,73.54,73.64,73.45,73.46,203700.0,46.4439,46.5071,46.3871,46.3934,203700.0
2013-01-04 11:10:00,73.46,73.57,73.45,73.5,106900.0,46.3934,46.4628,46.3871,46.4186,106900.0
2013-01-04 11:20:00,73.5,73.53,73.46,73.48,152400.0,46.4186,46.4376,46.3934,46.406,152400.0
2013-01-04 11:30:00,73.47,73.55,73.44,73.48,268700.0,46.3997,46.4502,46.3807,46.406,268700.0
2013-01-04 11:40:00,73.47,73.61,73.46,73.57,105700.0,46.3997,46.4881,46.3934,46.4628,105700.0
2013-01-04 11:50:00,73.57,73.64,73.55,73.55,199600.0,46.4628,46.5071,46.4502,46.4502,199600.0
2013-01-04 12:00:00,73.55,73.59,73.55,73.56,171300.0,46.4502,46.4755,46.4502,46.4565,171300.0
2013-01-04 12:10:00,73.56,73.6,73.55,73.56,227200.0,46.4565,46.4818,46.4502,46.4565,227200.0
2013-01-04 12:20:00,73.56,73.61,73.54,73.61,69600.0,46.4565,46.4881,46.4439,46.4881,69600.0
2013-01-04 12:30:00,73.61,73.61,73.57,73.59,80700.0,46.4881,46.4881,46.4628,46.4755,80700.0
2013-01-04 12:40:00,73.59,73.66,73.58,73.66,65300.0,46.4755,46.5197,46.4692,46.5197,65300.0
2013-01-04 12:50:00,73.65,73.67,73.6,73.61,61300.0,46.5134,46.526,46.4818,46.4881,61300.0
2013-01-04 13:00:00,73.61,73.62,73.58,73.62,188000.0,46.4881,46.4944,46.4692,46.4944,188000.0
2013-01-04 13:10:00,73.62,73.62,73.57,73.61,206800.0,46.4944,46.4944,46.4628,46.4881,206800.0
2013-01-04 13:20:00,73.61,73.65,73.6,73.65,101800.0,46.4881,46.5134,46.4818,46.5134,101800.0
2013-01-04 13:30:00,73.64,73.7,73.64,73.68,154800.0,46.5071,46.5449,46.5071,46.5323,154800.0
2013-01-04 13:40:00,73.68,73.74,73.66,73.73,99600.0,46.5323,46.5702,46.5197,46.5639,99600.0
2013-01-04 13:50:00,73.73,73.74,73.66,73.74,192000.0,46.5639,46.5702,46.5197,46.5702,192000.0
2013-01-04 14:00:00,73.74,73.75,73.7,73.74,147700.0,46.5702,46.5765,46.5449,46.5702,147700.0
2013-01-04 14:10:00,73.74,73.77,73.69,73.7,101400.0,46.5702,46.5892,46.5386,46.5449,101400.0
2013-01-04 14:20:00,73.7,73.77,73.7,73.75,117400.0,46.5449,46.5892,46.5449,46.5765,117400.0
2013-01-04 14:30:00,73.76,73.77,73.7,73.71,86500.0,46.5828,46.5892,46.5449,46.5513,86500.0
2013-01-04 14:40:00,73.7,73.72,73.64,73.64,100900.0,46.5449,46.5576,46.5071,46.5071,100900.0
2013-01-04 14:50:00,73.64,73.71,73.64,73.71,130800.0,46.5071,46.5513,46.5071,46.5513,130800.0
2013-01-04 15:00:00,73.71,73.76,73.68,73.73,114200.0,46.5513,46.5828,46.5323,46.5639,114200.0
2013-01-04 15:10:00,73.73,73.82,73.72,73.78,152900.0,46.5639,46.6207,46.5576,46.5955,152900.0
2013-01-04 15:20:00,73.78,73.89,73.78,73.87,452900.0,46.5955,46.6649,46.5955,46.6523,452900.0
2013-01-04 15:30:00,73.87,73.87,73.81,73.85,245700.0,46.6523,46.6523,46.6144,46.6397,245700.0
2013-01-04 15:40:00,73.84,73.89,73.75,73.77,372000.0,46.6334,46.6649,46.5765,46.5892,372000.0
2013-01-04 15:50:00,73.77,73.88,73.76,73.8,1081900.0,46.5892,46.6586,46.5828,46.6081,1081900.0
2013-01-07 09:30:00,73.45,73.45,73.01,73.09,516600.0,46.3871,46.3871,46.1092,46.1597,516600.0
2013-01-07 09:40:00,73.09,73.17,73.01,73.1,337300.0,46.1597,46.2102,46.1092,46.166,337300.0
2013-01-07 09:50:00,73.1,73.32,73.04,73.29,236400.0,46.166,46.305,46.1281,46.286,236400.0
2013-01-07 10:00:00,73.31,73.43,73.28,73.41,155000.0,46.2986,46.3744,46.2797,46.3618,155000.0
2013-01-07 10:10:00,73.42,73.44,73.28,73.3,177200.0,46.3681,46.3807,46.2797,46.2923,177200.0
2013-01-07 10:20:00,73.3,73.3,73.2,73.21,124400.0,46.2923,46.2923,46.2292,46.2355,124400.0
2013-01-07 10:30:00,73.22,73.32,73.19,73.31,198800.0,46.2418,46.305,46.2229,46.2986,198800.0
2013-01-07 10:40:00,73.3,73.36,73.28,73.3,119900.0,46.2923,46.3302,46.2797,46.2923,119900.0
2013-01-07 10:50:00,73.3,73.31,73.15,73.18,223000.0,46.2923,46.2986,46.1976,46.2165,223000.0
2013-01-07 11:00:00,73.17,73.21,73.15,73.19,70300.0,46.2102,46.2355,46.1976,46.2229,70300.0
2013-01-07 11:10:00,73.21,73.24,73.12,73.15,98200.0,46.2355,46.2544,46.1786,46.1976,98200.0
2013-01-07 11:20:00,73.17,73.18,73.13,73.15,133700.0,46.2102,46.2165,46.185,46.1976,133700.0
2013-01-07 11:30:00,73.15,73.22,73.14,73.17,94100.0,46.1976,46.2418,46.1913,46.2102,94100.0
2013-01-07 11:40:00,73.18,73.2,73.07,73.08,194400.0,46.2165,46.2292,46.1471,46.1534,194400.0
2013-01-07 11:50:00,73.09,73.13,73.05,73.11,246800.0,46.1597,46.185,46.1344,46.1723,246800.0
2013-01-07 12:00:00,73.11,73.11,73.05,73.06,136600.0,46.1723,46.1723,46.1344,46.1408,136600.0
2013-01-07 12:10:00,73.07,73.08,73.01,73.02,88400.0,46.1471,46.1534,46.1092,46.1155,88400.0
2013-01-07 12:20:00,73.02,73.03,72.94,72.97,189700.0,46.1155,46.1218,46.065,46.0839,189700.0
2013-01-07 12:30:00,72.97,73.01,72.94,73.0,150500.0,46.0839,46.1092,46.065,46.1029,150500.0
2013-01-07 12:40:00,73.0,73.1,72.99,73.1,150700.0,46.1029,46.166,46.0965,46.166,150700.0
2013-01-07 12:50:00,73.11,73.12,73.05,73.05,165100.0,46.1723,46.1786,46.1344,46.1344,165100.0
2013-01-07 13:00:00,73.06,73.13,73.06,73.12,74500.0,46.1408,46.185,46.1408,46.1786,74500.0
2013-01-07 13:10:00,73.11,73.12,73.09,73.1,62100.0,46.1723,46.1786,46.1597,46.166,62100.0
2013-01-07 13:20:00,73.11,73.11,73.06,73.07,101400.0,46.1723,46.1723,46.1408,46.1471,101400.0
2013-01-07 13:30:00,73.08,73.12,73.06,73.1,69000.0,46.1534,46.1786,46.1408,46.166,69000.0
2013-01-07 13:40:00,73.11,73.12,73.01,73.05,132300.0,46.1723,46.1786,46.1092,46.1344,132300.0
2013-01-07 13:50:00,73.04,73.06,73.0,73.01,87400.0,46.1281,46.1408,46.1029,46.1092,87400.0
2013-01-07 14:00:00,73.01,73.06,73.01,73.04,80900.0,46.1092,46.1408,46.1092,46.1281,80900.0
2013-01-07 14:10:00,73.05,73.09,73.02,73.04,165200.0,46.1344,46.1597,46.1155,46.1281,165200.0
2013-01-07 14:20:00,73.05,73.09,73.02,73.08,202200.0,46.1344,46.1597,46.1155,46.1534,202200.0
2013-01-07 14:30:00,73.08,73.13,73.07,73.13,123800.0,46.1534,46.185,46.1471,46.185,123800.0
2013-01-07 14:40:00,73.13,73.15,73.1,73.1,120900.0,46.185,46.1976,46.166,46.166,120900.0
2013-01-07 14:50:00,73.11,73.13,73.07,73.09,239000.0,46.1723,46.185,46.1471,46.1597,239000.0
2013-01-07 15:00:00,73.09,73.11,73.07,73.09,102600.0,46.1597,46.1723,46.1471,46.1597,102600.0
2013-01-07 15:10:00,73.1,73.12,73.07,73.1,197800.0,46.166,46.1786,46.1471,46.166,197800.0
2013-01-07 15:20:00,73.11,73.18,73.09,73.12,322700.0,46.1723,46.2165,46.1597,46.1786,322700.0
2013-01-07 15:30:00,73.13,73.19,73.08,73.09,210800.0,46.185,46.2229,46.1534,46.1597,210800.0
2013-01-07 15:40:00,73.08,73.18,73.08,73.17,263400.0,46.1534,46.2165,46.1534,46.2102,263400.0
2013-01-07 15:50:00,73.16,73.23,73.15,73.22,856800.0,46.2039,46.2481,46.1976,46.2418,856800.0
2013-01-08 09:30:00,73.02,73.04,72.78,72.89,303300.0,46.1155,46.1281,45.9639,46.0334,303300.0
2013-01-08 09:40:00,72.89,72.92,72.77,72.83,310100.0,46.0334,46.0523,45.9576,45.9955,310100.0
2013-01-08 09:50:00,72.83,72.95,72.8,72.85,275200.0,45.9955,46.0713,45.9766,46.0081,275200.0
2013-01-08 10:00:00,72.85,72.88,72.77,72.85,218800.0,46.0081,46.0271,45.9576,46.0081,218800.0
2013-01-08 10:10:00,72.85,72.86,72.66,72.7,319700.0,46.0081,46.0144,45.8881,45.9134,319700.0
2013-01-08 10:20:00,72.69,72.73,72.61,72.61,288100.0,45.9071,45.9323,45.8566,45.8566,288100.0
2013-01-08 10:30:00,72.61,72.63,72.55,72.56,178500.0,45.8566,45.8692,45.8187,45.825,178500.0
2013-01-08 10:40:00,72.55,72.6,72.52,72.6,198400.0,45.8187,45.8502,45.7997,45.8502,198400.0
2013-01-08 10:50:00,72.61,72.64,72.54,72.6,316800.0,45.8566,45.8755,45.8124,45.8502,316800.0
2013-01-08 11:00:00,72.61,72.69,72.57,72.57,119100.0,45.8566,45.9071,45.8313,45.8313,119100.0
2013-01-08 11:10:00,72.58,72.7,72.57,72.68,271900.0,45.8376,45.9134,45.8313,45.9008,271900.0
2013-01-08 11:20:00,72.68,72.74,72.66,72.73,213500.0,45.9008,45.9387,45.8881,45.9323,213500.0
2013-01-08 11:30:00,72.74,72.82,72.71,72.81,126400.0,45.9387,45.9892,45.9197,45.9829,126400.0
2013-01-08 11:40:00,72.81,72.86,72.78,72.83,192100.0,45.9829,46.0144,45.9639,45.9955,192100.0
2013-01-08 11:50:00,72.83,72.84,72.77,72.79,162400.0,45.9955,46.0018,45.9576,45.9702,162400.0
2013-01-08 12:00:00,72.8,72.81,72.75,72.76,74400.0,45.9766,45.9829,45.945,45.9513,74400.0
2013-01-08 12:10:00,72.76,72.81,72.76,72.81,152500.0,45.9513,45.9829,45.9513,45.9829,152500.0
2013-01-08 12:20:00,72.81,72.83,72.77,72.78,39600.0,45.9829,45.9955,45.9576,45.9639,39600.0
2013-01-08 12:30:00,72.78,72.83,72.77,72.78,65200.0,45.9639,45.9955,45.9576,45.9639,65200.0
2013-01-08 12:40:00,72.79,72.83,72.79,72.81,38400.0,45.9702,45.9955,45.9702,45.9829,38400.0
2013-01-08 12:50:00,72.81,72.84,72.79,72.8,42400.0,45.9829,46.0018,45.9702,45.9766,42400.0
2013-01-08 13:00:00,72.8,72.9,72.8,72.88,61200.0,45.9766,46.0397,45.9766,46.0271,61200.0
2013-01-08 13:10:00,72.88,72.9,72.84,72.86,90900.0,46.0271,46.0397,46.0018,46.0144,90900.0
2013-01-08 13:20:00,72.87,72.9,72.85,72.87,38600.0,46.0208,46.0397,46.0081,46.0208,38600.0
2013-01-08 13:30:00,72.87,72.91,72.84,72.86,57900.0,46.0208,46.046,46.0018,46.0144,57900.0
2013-01-08 13:40:00,72.86,72.86,72.82,72.83,63800.0,46.0144,46.0144,45.9892,45.9955,63800.0
2013-01-08 13:50:00,72.82,72.82,72.78,72.79,127500.0,45.9892,45.9892,45.9639,45.9702,127500.0
2013-01-08 14:00:00,72.8,72.85,72.78,72.81,247200.0,45.9766,46.0081,45.9639,45.9829,247200.0
2013-01-08 14:10:00,72.81,72.84,72.8,72.83,76900.0,45.9829,46.0018,45.9766,45.9955,76900.0
2013-01-08 14:20:00,72.82,72.84,72.79,72.82,83300.0,45.9892,46.0018,45.9702,45.9892,83300.0
2013-01-08 14:30:00,72.83,72.84,72.76,72.78,81600.0,45.9955,46.0018,45.9513,45.9639,81600.0
2013-01-08 14:40:00,72.79,72.84,72.78,72.82,87600.0,45.9702,46.0018,45.9639,45.9892,87600.0
2013-01-08 14:50:00,72.83,72.84,72.8,72.8,53700.0,45.9955,46.0018,45.9766,45.9766,53700.0
2013-01-08 15:00:00,72.81,72.9,72.8,72.9,134300.0,45.9829,46.0397,45.9766,46.0397,134300.0
2013-01-08 15:10:00,72.9,72.93,72.88,72.9,111500.0,46.0397,46.0587,46.0271,46.0397,111500.0
2013-01-08 15:20:00,72.9,72.97,72.9,72.96,118500.0,46.0397,46.0839,46.0397,46.0776,118500.0
2013-01-08 15:30:00,72.96,72.98,72.86,72.89,132200.0,46.0776,46.0902,46.0144,46.0334,132200.0
2013-01-08 15:40:00,72.89,72.91,72.84,72.89,367200.0,46.0334,46.046,46.0018,46.0334,367200.0
2013-01-08 15:50:00,72.89,73.03,72.88,72.99,874000.0,46.0334,46.1218,46.0271,46.0965,874000.0
2013-01-09 09:30:00,73.19,73.28,73.02,73.03,254400.0,46.2229,46.2797,46.1155,46.1218,254400.0
2013-01-09 09:40:00,73.03,73.06,72.91,73.04,275500.0,46.1218,46.1408,46.046,46.1281,275500.0
2013-01-09 09:50:00,73.05,73.16,73.03,73.15,197400.0,46.1344,46.2039,46.1218,46.1976,197400.0
2013-01-09 10:00:00,73.15,73.2,73.01,73.08,250600.0,46.1976,46.2292,46.1092,46.1534,250600.0
2013-01-09 10:10:00,73.09,73.1,73.01,73.07,239700.0,46.1597,46.166,46.1092,46.1471,239700.0
2013-01-09 10:20:00,73.08,73.09,72.93,72.98,282200.0,46.1534,46.1597,46.0587,46.0902,282200.0
2013-01-09 10:30:00,72.97,72.97,72.74,72.77,302400.0,46.0839,46.0839,45.9387,45.9576,302400.0
2013-01-09 10:40:00,72.77,72.77,72.6,72.64,202100.0,45.9576,45.9576,45.8502,45.8755,202100.0
2013-01-09 10:50:00,72.65,72.77,72.64,72.76,145500.0,45.8818,45.9576,45.8755,45.9513,145500.0
2013-01-09 11:00:00,72.75,72.8,72.73,72.78,61400.0,45.945,45.9766,45.9323,45.9639,61400.0
2013-01-09 11:10:00,72.78,72.79,72.71,72.77,124800.0,45.9639,45.9702,45.9197,45.9576,124800.0
2013-01-09 11:20:00,72.77,72.79,72.69,72.78,120700.0,45.9576,45.9702,45.9071,45.9639,120700.0
2013-01-09 11:30:00,72.78,72.84,72.77,72.79,96000.0,45.9639,46.0018,45.9576,45.9702,96000.0
2013-01-09 11:40:00,72.78,72.86,72.78,72.85,103400.0,45.9639,46.0144,45.9639,46.0081,103400.0
2013-01-09 11:50:00,72.85,72.86,72.75,72.83,129500.0,46.0081,46.0144,45.945,45.9955,129500.0
2013-01-09 12:00:00,72.84,72.85,72.78,72.82,138900.0,46.0018,46.0081,45.9639,45.9892,138900.0
2013-01-09 12:10:00,72.83,72.85,72.74,72.75,198500.0,45.9955,46.0081,45.9387,45.945,198500.0
2013-01-09 12:20:00,72.76,72.76,72.7,72.73,607000.0,45.9513,45.9513,45.9134,45.9323,607000.0
2013-01-09 12:30:00,72.73,72.74,72.64,72.66,85600.0,45.9323,45.9387,45.8755,45.8881,85600.0
2013-01-09 12:40:00,72.66,72.66,72.55,72.62,150900.0,45.8881,45.8881,45.8187,45.8629,150900.0
2013-01-09 12:50:00,72.62,72.65,72.55,72.65,136100.0,45.8629,45.8818,45.8187,45.8818,136100.0
2013-01-09 13:00:00,72.64,72.68,72.63,72.64,61900.0,45.8755,45.9008,45.8692,45.8755,61900.0
2013-01-09 13:10:00,72.64,72.68,72.59,72.67,73400.0,45.8755,45.9008,45.8439,45.8945,73400.0
2013-01-09 13:20:00,72.67,72.7,72.66,72.67,137400.0,45.8945,45.9134,45.8881,45.8945,137400.0
2013-01-09 13:30:00,72.68,72.71,72.64,72.7,93900.0,45.9008,45.9197,45.8755,45.9134,93900.0
2013-01-09 13:40:00,72.7,72.73,72.68,72.72,57700.0,45.9134,45.9323,45.9008,45.926,57700.0
2013-01-09 13:50:00,72.72,72.72,72.67,72.69,95300.0,45.926,45.926,45.8945,45.9071,95300.0
2013-01-09 14:00:00,72.69,72.73,72.66,72.69,80500.0,45.9071,45.9323,45.8881,45.9071,80500.0
2013-01-09 14:10:00,72.68,72.72,72.66,72.66,98400.0,45.9008,45.926,45.8881,45.8881,98400.0
2013-01-09 14:20:00,72.66,72.68,72.62,72.65,174600.0,45.8881,45.9008,45.8629,45.8818,174600.0
2013-01-09 14:30:00,72.66,72.76,72.66,72.71,98700.0,45.8881,45.9513,45.8881,45.9197,98700.0
2013-01-09 14:40:00,72.71,72.72,72.63,72.65,121200.0,45.9197,45.926,45.8692,45.8818,121200.0
2013-01-09 14:50:00,72.64,72.67,72.59,72.62,125400.0,45.8755,45.8945,45.8439,45.8629,125400.0
2013-01-09 15:00:00,72.61,72.65,72.58,72.62,77500.0,45.8566,45.8818,45.8376,45.8629,77500.0
2013-01-09 15:10:00,72.61,72.75,72.59,72.69,131100.0,45.8566,45.945,45.8439,45.9071,131100.0
2013-01-09 15:20:00,72.68,72.77,72.68,72.76,134900.0,45.9008,45.9576,45.9008,45.9513,134900.0
2013-01-09 15:30:00,72.76,72.77,72.68,72.73,187800.0,45.9513,45.9576,45.9008,45.9323,187800.0
2013-01-09 15:40:00,72.73,72.81,72.71,72.77,388500.0,45.9323,45.9829,45.9197,45.9576,388500.0
2013-01-09 15:50:00,72.76,72.85,72.76,72.83,673200.0,45.9513,46.0081,45.9513,45.9955,673200.0
2013-01-10 09:30:00,73.46,73.47,73.25,73.27,281900.0,46.3934,46.3997,46.2607,46.2734,281900.0
2013-01-10 09:40:00,73.26,73.29,73.14,73.21,177100.0,46.2671,46.286,46.1913,46.2355,177100.0
2013-01-10 09:50:00,73.2,73.2,73.13,73.16,133700.0,46.2292,46.2292,46.185,46.2039,133700.0
2013-01-10 10:00:00,73.16,73.24,73.07,73.23,150100.0,46.2039,46.2544,46.1471,46.2481,150100.0
2013-01-10 10:10:00,73.24,73.28,73.16,73.24,382600.0,46.2544,46.2797,46.2039,46.2544,382600.0
2013-01-10 10:20:00,73.25,73.26,73.19,73.2,161900.0,46.2607,46.2671,46.2229,46.2292,161900.0
2013-01-10 10:30:00,73.22,73.24,73.07,73.16,336700.0,46.2418,46.2544,46.1471,46.2039,336700.0
2013-01-10 10:40:00,73.15,73.25,73.11,73.18,167300.0,46.1976,46.2607,46.1723,46.2165,167300.0
2013-01-10 10:50:00,73.17,73.25,73.07,73.08,145800.0,46.2102,46.2607,46.1471,46.1534,145800.0
2013-01-10 11:00:00,73.08,73.19,73.06,73.17,176100.0,46.1534,46.2229,46.1408,46.2102,176100.0
2013-01-10 11:10:00,73.17,73.18,73.08,73.12,196900.0,46.2102,46.2165,46.1534,46.1786,196900.0
2013-01-10 11:20:00,73.13,73.18,73.09,73.16,96300.0,46.185,46.2165,46.1597,46.2039,96300.0
2013-01-10 11:30:00,73.15,73.21,73.15,73.16,183900.0,46.1976,46.2355,46.1976,46.2039,183900.0
2013-01-10 11:40:00,73.17,73.17,73.11,73.15,186600.0,46.2102,46.2102,46.1723,46.1976,186600.0
2013-01-10 11:50:00,73.15,73.22,73.15,73.2,138700.0,46.1976,46.2418,46.1976,46.2292,138700.0
2013-01-10 12:00:00,73.2,73.27,73.18,73.26,96500.0,46.2292,46.2734,46.2165,46.2671,96500.0
2013-01-10 12:10:00,73.27,73.32,73.26,73.32,95800.0,46.2734,46.305,46.2671,46.305,95800.0
2013-01-10 12:20:00,73.31,73.32,73.25,73.28,100700.0,46.2986,46.305,46.2607,46.2797,100700.0
2013-01-10 12:30:00,73.28,73.31,73.28,73.3,83000.0,46.2797,46.2986,46.2797,46.2923,83000.0
2013-01-10 12:40:00,73.3,73.31,73.26,73.3,137200.0,46.2923,46.2986,46.2671,46.2923,137200.0
2013-01-10 12:50:00,73.31,73.39,73.27,73.38,248500.0,46.2986,46.3492,46.2734,46.3429,248500.0
2013-01-10 13:00:00,73.39,73.4,73.3,73.3,242100.0,46.3492,46.3555,46.2923,46.2923,242100.0
2013-01-10 13:10:00,73.31,73.32,73.26,73.29,84800.0,46.2986,46.305,46.2671,46.286,84800.0
2013-01-10 13:20:00,73.29,73.32,73.26,73.26,118600.0,46.286,46.305,46.2671,46.2671,118600.0
2013-01-10 13:30:00,73.26,73.31,73.23,73.24,108200.0,46.2671,46.2986,46.2481,46.2544,108200.0
2013-01-10 13:40:00,73.25,73.28,73.23,73.27,169900.0,46.2607,46.2797,46.2481,46.2734,169900.0
2013-01-10 13:50:00,73.27,73.36,73.25,73.32,151900.0,46.2734,46.3302,46.2607,46.305,151900.0
2013-01-10 14:00:00,73.33,73.36,73.31,73.34,50300.0,46.3113,46.3302,46.2986,46.3176,50300.0
2013-01-10 14:10:00,73.34,73.37,73.31,73.34,114900.0,46.3176,46.3365,46.2986,46.3176,114900.0
2013-01-10 14:20:00,73.35,73.38,73.32,73.34,197100.0,46.3239,46.3429,46.305,46.3176,197100.0
2013-01-10 14:30:00,73.34,73.39,73.32,73.38,90300.0,46.3176,46.3492,46.305,46.3429,90300.0
2013-01-10 14:40:00,73.38,73.44,73.37,73.42,86600.0,46.3429,46.3807,46.3365,46.3681,86600.0
2013-01-10 14:50:00,73.41,73.51,73.41,73.5,270900.0,46.3618,46.425,46.3618,46.4186,270900.0
2013-01-10 15:00:00,73.5,73.56,73.5,73.54,278900.0,46.4186,46.4565,46.4186,46.4439,278900.0
2013-01-10 15:10:00,73.54,73.57,73.51,73.57,165700.0,46.4439,46.4628,46.425,46.4628,165700.0
2013-01-10 15:20:00,73.56,73.62,73.52,73.56,276600.0,46.4565,46.4944,46.4313,46.4565,276600.0
2013-01-10 15:30:00,73.56,73.59,73.53,73.56,158500.0,46.4565,46.4755,46.4376,46.4565,158500.0
2013-01-10 15:40:00,73.55,73.65,73.54,73.65,578100.0,46.4502,46.5134,46.4439,46.5134,578100.0
2013-01-10 15:50:00,73.64,73.65,73.48,73.54,969400.0,46.5071,46.5134,46.406,46.4439,969400.0
2013-01-11 09:30:00,73.6,73.72,73.51,73.57,220800.0,46.4818,46.5576,46.425,46.4628,220800.0
2013-01-11 09:40:00,73.58,73.61,73.34,73.41,217400.0,46.4692,46.4881,46.3176,46.3618,217400.0
2013-01-11 09:50:00,73.41,73.48,73.38,73.46,272400.0,46.3618,46.406,46.3429,46.3934,272400.0
2013-01-11 10:00:00,73.47,73.57,73.46,73.49,156700.0,46.3997,46.4628,46.3934,46.4123,156700.0
2013-01-11 10:10:00,73.48,73.55,73.48,73.48,163000.0,46.406,46.4502,46.406,46.406,163000.0
2013-01-11 10:20:00,73.47,73.5,73.41,73.49,149600.0,46.3997,46.4186,46.3618,46.4123,149600.0
2013-01-11 10:30:00,73.48,73.5,73.43,73.49,140700.0,46.406,46.4186,46.3744,46.4123,140700.0
2013-01-11 10:40:00,73.5,73.52,73.42,73.48,107100.0,46.4186,46.4313,46.3681,46.406,107100.0
2013-01-11 10:50:00,73.48,73.48,73.37,73.41,208800.0,46.406,46.406,46.3365,46.3618,208800.0
2013-01-11 11:00:00,73.41,73.52,73.41,73.43,124000.0,46.3618,46.4313,46.3618,46.3744,124000.0
2013-01-11 11:10:00,73.44,73.49,73.42,73.45,61400.0,46.3807,46.4123,46.3681,46.3871,61400.0
2013-01-11 11:20:00,73.46,73.49,73.38,73.38,221900.0,46.3934,46.4123,46.3429,46.3429,221900.0
2013-01-11 11:30:00,73.39,73.46,73.39,73.44,74600.0,46.3492,46.3934,46.3492,46.3807,74600.0
2013-01-11 11:40:00,73.45,73.48,73.42,73.44,76400.0,46.3871,46.406,46.3681,46.3807,76400.0
2013-01-11 11:50:00,73.44,73.49,73.43,73.48,99800.0,46.3807,46.4123,46.3744,46.406,99800.0
2013-01-11 12:00:00,73.49,73.53,73.49,73.53,21200.0,46.4123,46.4376,46.4123,46.4376,21200.0
2013-01-11 12:10:00,73.53,73.55,73.5,73.54,47100.0,46.4376,46.4502,46.4186,46.4439,47100.0
2013-01-11 12:20:00,73.54,73.55,73.49,73.49,77600.0,46.4439,46.4502,46.4123,46.4123,77600.0
2013-01-11 12:30:00,73.5,73.51,73.43,73.48,112200.0,46.4186,46.425,46.3744,46.406,112200.0
2013-01-11 12:40:00,73.49,73.51,73.48,73.51,23700.0,46.4123,46.425,46.406,46.425,23700.0
2013-01-11 12:50:00,73.52,73.53,73.45,73.47,44400.0,46.4313,46.4376,46.3871,46.3997,44400.0
2013-01-11 13:00:00,73.48,73.49,73.44,73.44,22200.0,46.406,46.4123,46.3807,46.3807,22200.0
2013-01-11 13:10:00,73.44,73.46,73.39,73.41,95700.0,46.3807,46.3934,46.3492,46.3618,95700.0
2013-01-11 13:20:00,73.41,73.44,73.4,73.43,100500.0,46.3618,46.3807,46.3555,46.3744,100500.0
2013-01-11 13:30:00,73.43,73.55,73.43,73.54,129800.0,46.3744,46.4502,46.3744,46.4439,129800.0
2013-01-11 13:40:00,73.55,73.57,73.42,73.48,228500.0,46.4502,46.4628,46.3681,46.406,228500.0
2013-01-11 13:50:00,73.49,73.49,73.42,73.42,30300.0,46.4123,46.4123,46.3681,46.3681,30300.0
2013-01-11 14:00:00,73.42,73.46,73.4,73.44,89500.0,46.3681,46.3934,46.3555,46.3807,89500.0
2013-01-11 14:10:00,73.44,73.52,73.44,73.47,39400.0,46.3807,46.4313,46.3807,46.3997,39400.0
2013-01-11 14:20:00,73.47,73.5,73.45,73.49,49000.0,46.3997,46.4186,46.3871,46.4123,49000.0
2013-01-11 14:30:00,73.49,73.51,73.49,73.51,61400.0,46.4123,46.425,46.4123,46.425,61400.0
2013-01-11 14:40:00,73.51,73.51,73.47,73.49,62800.0,46.425,46.425,46.3997,46.4123,62800.0
2013-01-11 14:50:00,73.49,73.51,73.47,73.49,91200.0,46.4123,46.425,46.3997,46.4123,91200.0
2013-01-11 15:00:00,73.49,73.5,73.44,73.5,94900.0,46.4123,46.4186,46.3807,46.4186,94900.0
2013-01-11 15:10:00,73.49,73.55,73.48,73.53,110200.0,46.4123,46.4502,46.406,46.4376,110200.0
2013-01-11 15:20:00,73.54,73.63,73.53,73.6,173700.0,46.4439,46.5007,46.4376,46.4818,173700.0
2013-01-11 15:30:00,73.61,73.63,73.55,73.56,110900.0,46.4881,46.5007,46.4502,46.4565,110900.0
2013-01-11 15:40:00,73.56,73.65,73.56,73.61,270000.0,46.4565,46.5134,46.4565,46.4881,270000.0
2013-01-11 15:50:00,73.62,73.66,73.58,73.64,737900.0,46.4944,46.5197,46.4692,46.5071,737900.0
2013-01-14 09:30:00,73.65,73.83,73.57,73.77,349400.0,46.5134,46.627,46.4628,46.5892,349400.0
2013-01-14 09:40:00,73.77,73.8,73.58,73.61,355400.0,46.5892,46.6081,46.4692,46.4881,355400.0
2013-01-14 09:50:00,73.61,73.61,73.44,73.56,844000.0,46.4881,46.4881,46.3807,46.4565,844000.0
2013-01-14 10:00:00,73.55,73.59,73.48,73.52,213200.0,46.4502,46.4755,46.406,46.4313,213200.0
2013-01-14 10:10:00,73.51,73.57,73.5,73.54,127600.0,46.425,46.4628,46.4186,46.4439,127600.0
2013-01-14 10:20:00,73.54,73.55,73.4,73.42,240600.0,46.4439,46.4502,46.3555,46.3681,240600.0
2013-01-14 10:30:00,73.42,73.49,73.41,73.46,201500.0,46.3681,46.4123,46.3618,46.3934,201500.0
2013-01-14 10:40:00,73.46,73.54,73.44,73.52,94000.0,46.3934,46.4439,46.3807,46.4313,94000.0
2013-01-14 10:50:00,73.52,73.52,73.4,73.41,115000.0,46.4313,46.4313,46.3555,46.3618,115000.0
2013-01-14 11:00:00,73.41,73.5,73.41,73.49,66800.0,46.3618,46.4186,46.3618,46.4123,66800.0
2013-01-14 11:10:00,73.49,73.52,73.49,73.49,60300.0,46.4123,46.4313,46.4123,46.4123,60300.0
2013-01-14 11:20:00,73.48,73.5,73.45,73.48,70600.0,46.406,46.4186,46.3871,46.406,70600.0
2013-01-14 11:30:00,73.48,73.5,73.4,73.4,98200.0,46.406,46.4186,46.3555,46.3555,98200.0
2013-01-14 11:40:00,73.4,73.46,73.36,73.46,78800.0,46.3555,46.3934,46.3302,46.3934,78800.0
2013-01-14 11:50:00,73.45,73.47,73.43,73.46,50200.0,46.3871,46.3997,46.3744,46.3934,50200.0
2013-01-14 12:00:00,73.46,73.51,73.46,73.48,58700.0,46.3934,46.425,46.3934,46.406,58700.0
2013-01-14 12:10:00,73.48,73.51,73.45,73.45,73300.0,46.406,46.425,46.3871,46.3871,73300.0
2013-01-14 12:20:00,73.46,73.49,73.42,73.43,107300.0,46.3934,46.4123,46.3681,46.3744,107300.0
2013-01-14 12:30:00,73.43,73.46,73.42,73.45,42100.0,46.3744,46.3934,46.3681,46.3871,42100.0
2013-01-14 12:40:00,73.45,73.48,73.43,73.45,76400.0,46.3871,46.406,46.3744,46.3871,76400.0
2013-01-14 12:50:00,73.46,73.48,73.45,73.46,25800.0,46.3934,46.406,46.3871,46.3934,25800.0
2013-01-14 13:00:00,73.46,73.47,73.41,73.43,31800.0,46.3934,46.3997,46.3618,46.3744,31800.0
2013-01-14 13:10:00,73.43,73.48,73.43,73.48,88900.0,46.3744,46.406,46.3744,46.406,88900.0
2013-01-14 13:20:00,73.48,73.5,73.44,73.47,44400.0,46.406,46.4186,46.3807,46.3997,44400.0
2013-01-14 13:30:00,73.47,73.47,73.42,73.44,32800.0,46.3997,46.3997,46.3681,46.3807,32800.0
2013-01-14 13:40:00,73.44,73.46,73.39,73.41,41900.0,46.3807,46.3934,46.3492,46.3618,41900.0
2013-01-14 13:50:00,73.41,73.41,73.37,73.4,50900.0,46.3618,46.3618,46.3365,46.3555,50900.0
2013-01-14 14:00:00,73.4,73.5,73.37,73.46,97000.0,46.3555,46.4186,46.3365,46.3934,97000.0
2013-01-14 14:10:00,73.45,73.49,73.43,73.49,45900.0,46.3871,46.4123,46.3744,46.4123,45900.0
2013-01-14 14:20:00,73.49,73.56,73.48,73.54,80300.0,46.4123,46.4565,46.406,46.4439,80300.0
2013-01-14 14:30:00,73.55,73.59,73.55,73.56,60400.0,46.4502,46.4755,46.4502,46.4565,60400.0
2013-01-14 14:40:00,73.55,73.57,73.48,73.51,76600.0,46.4502,46.4628,46.406,46.425,76600.0
2013-01-14 14:50:00,73.52,73.53,73.5,73.52,53200.0,46.4313,46.4376,46.4186,46.4313,53200.0
2013-01-14 15:00:00,73.53,73.57,73.53,73.57,58500.0,46.4376,46.4628,46.4376,46.4628,58500.0
2013-01-14 15:10:00,73.56,73.57,73.54,73.55,56900.0,46.4565,46.4628,46.4439,46.4502,56900.0
2013-01-14 15:20:00,73.56,73.59,73.53,73.54,113000.0,46.4565,46.4755,46.4376,46.4439,113000.0
2013-01-14 15:30:00,73.54,73.55,73.44,73.48,207600.0,46.4439,46.4502,46.3807,46.406,207600.0
2013-01-14 15:40:00,73.48,73.54,73.48,73.51,434700.0,46.406,46.4439,46.406,46.425,434700.0
2013-01-14 15:50:00,73.52,73.63,73.46,73.62,746600.0,46.4313,46.5007,46.3934,46.4944,746600.0
2013-01-15 09:30:00,73.34,73.59,73.19,73.54,217800.0,46.3176,46.4755,46.2229,46.4439,217800.0
2013-01-15 09:40:00,73.53,73.54,73.37,73.44,271000.0,46.4376,46.4439,46.3365,46.3807,271000.0
2013-01-15 09:50:00,73.44,73.54,73.43,73.47,274300.0,46.3807,46.4439,46.3744,46.3997,274300.0
2013-01-15 10:00:00,73.47,73.5,73.36,73.46,124600.0,46.3997,46.4186,46.3302,46.3934,124600.0
2013-01-15 10:10:00,73.45,73.58,73.45,73.54,344300.0,46.3871,46.4692,46.3871,46.4439,344300.0
2013-01-15 10:20:00,73.55,73.55,73.47,73.49,458100.0,46.4502,46.4502,46.3997,46.4123,458100.0
2013-01-15 10:30:00,73.48,73.5,73.44,73.44,125400.0,46.406,46.4186,46.3807,46.3807,125400.0
2013-01-15 10:40:00,73.45,73.5,73.42,73.48,153700.0,46.3871,46.4186,46.3681,46.406,153700.0
2013-01-15 10:50:00,73.49,73.49,73.39,73.45,110900.0,46.4123,46.4123,46.3492,46.3871,110900.0
2013-01-15 11:00:00,73.45,73.5,73.41,73.47,89600.0,46.3871,46.4186,46.3618,46.3997,89600.0
2013-01-15 11:10:00,73.47,73.47,73.41,73.41,122400.0,46.3997,46.3997,46.3618,46.3618,122400.0
2013-01-15 11:20:00,73.41,73.5,73.4,73.5,89900.0,46.3618,46.4186,46.3555,46.4186,89900.0
2013-01-15 11:30:00,73.49,73.58,73.49,73.57,212200.0,46.4123,46.4692,46.4123,46.4628,212200.0
2013-01-15 11:40:00,73.57,73.73,73.57,73.72,124400.0,46.4628,46.5639,46.4628,46.5576,124400.0
2013-01-15 11:50:00,73.73,73.76,73.69,73.75,194700.0,46.5639,46.5828,46.5386,46.5765,194700.0
2013-01-15 12:00:00,73.76,73.77,73.68,73.69,205200.0,46.5828,46.5892,46.5323,46.5386,205200.0
2013-01-15 12:10:00,73.7,73.77,73.7,73.73,117900.0,46.5449,46.5892,46.5449,46.5639,117900.0
2013-01-15 12:20:00,73.73,73.75,73.72,73.72,60900.0,46.5639,46.5765,46.5576,46.5576,60900.0
2013-01-15 12:30:00,73.72,73.83,73.72,73.77,205100.0,46.5576,46.627,46.5576,46.5892,205100.0
2013-01-15 12:40:00,73.77,73.81,73.75,73.77,307400.0,46.5892,46.6144,46.5765,46.5892,307400.0
2013-01-15 12:50:00,73.77,73.82,73.77,73.78,89900.0,46.5892,46.6207,46.5892,46.5955,89900.0
2013-01-15 13:00:00,73.78,73.79,73.75,73.77,58600.0,46.5955,46.6018,46.5765,46.5892,58600.0
2013-01-15 13:10:00,73.77,73.82,73.75,73.82,69600.0,46.5892,46.6207,46.5765,46.6207,69600.0
2013-01-15 13:20:00,73.82,73.87,73.75,73.84,177500.0,46.6207,46.6523,46.5765,46.6334,177500.0
2013-01-15 13:30:00,73.84,73.86,73.8,73.85,84700.0,46.6334,46.646,46.6081,46.6397,84700.0
2013-01-15 13:40:00,73.85,73.86,73.81,73.84,75700.0,46.6397,46.646,46.6144,46.6334,75700.0
2013-01-15 13:50:00,73.84,73.84,73.66,73.69,156500.0,46.6334,46.6334,46.5197,46.5386,156500.0
2013-01-15 14:00:00,73.7,73.78,73.69,73.78,162500.0,46.5449,46.5955,46.5386,46.5955,162500.0
2013-01-15 14:10:00,73.79,73.8,73.73,73.74,80500.0,46.6018,46.6081,46.5639,46.5702,80500.0
2013-01-15 14:20:00,73.73,73.73,73.68,73.7,143400.0,46.5639,46.5639,46.5323,46.5449,143400.0
2013-01-15 14:30:00,73.7,73.75,73.69,73.75,133700.0,46.5449,46.5765,46.5386,46.5765,133700.0
2013-01-15 14:40:00,73.75,73.84,73.75,73.83,62000.0,46.5765,46.6334,46.5765,46.627,62000.0
2013-01-15 14:50:00,73.82,73.87,73.82,73.85,92200.0,46.6207,46.6523,46.6207,46.6397,92200.0
2013-01-15 15:00:00,73.86,73.92,73.86,73.88,111500.0,46.646,46.6839,46.646,46.6586,111500.0
2013-01-15 15:10:00,73.88,73.9,73.83,73.89,110500.0,46.6586,46.6713,46.627,46.6649,110500.0
2013-01-15 15:20:00,73.88,73.91,73.85,73.87,110400.0,46.6586,46.6776,46.6397,46.6523,110400.0
2013-01-15 15:30:00,73.87,73.94,73.87,73.91,226400.0,46.6523,46.6965,46.6523,46.6776,226400.0
2013-01-15 15:40:00,73.9,74.01,73.9,73.96,447100.0,46.6713,46.7407,46.6713,46.7091,447100.0
2013-01-15 15:50:00,73.95,73.99,73.91,73.97,704400.0,46.7028,46.7281,46.6776,46.7155,704400.0
2013-01-16 09:30:00,73.83,73.94,73.75,73.86,314700.0,46.627,46.6965,46.5765,46.646,314700.0
2013-01-16 09:40:00,73.85,73.86,73.72,73.8,234500.0,46.6397,46.646,46.5576,46.6081,234500.0
2013-01-16 09:50:00,73.81,73.86,73.77,73.84,124700.0,46.6144,46.646,46.5892,46.6334,124700.0
2013-01-16 10:00:00,73.85,73.97,73.84,73.96,158200.0,46.6397,46.7155,46.6334,46.7091,158200.0
2013-01-16 10:10:00,73.96,73.99,73.9,73.98,107300.0,46.7091,46.7281,46.6713,46.7218,107300.0
2013-01-16 10:20:00,73.98,73.98,73.94,73.96,52700.0,46.7218,46.7218,46.6965,46.7091,52700.0
2013-01-16 10:30:00,73.96,73.97,73.91,73.92,131100.0,46.7091,46.7155,46.6776,46.6839,131100.0
2013-01-16 10:40:00,73.93,73.95,73.9,73.9,112500.0,46.6902,46.7028,46.6713,46.6713,112500.0
2013-01-16 10:50:00,73.9,74.0,73.9,73.94,133800.0,46.6713,46.7344,46.6713,46.6965,133800.0
2013-01-16 11:00:00,73.94,74.11,73.94,74.11,161200.0,46.6965,46.8039,46.6965,46.8039,161200.0
2013-01-16 11:10:00,74.1,74.17,74.1,74.11,231700.0,46.7976,46.8418,46.7976,46.8039,231700.0
2013-01-16 11:20:00,74.11,74.26,74.11,74.18,254800.0,46.8039,46.8986,46.8039,46.8481,254800.0
2013-01-16 11:30:00,74.19,74.2,74.12,74.12,167900.0,46.8544,46.8607,46.8102,46.8102,167900.0
2013-01-16 11:40:00,74.12,74.19,74.12,74.18,84900.0,46.8102,46.8544,46.8102,46.8481,84900.0
2013-01-16 11:50:00,74.19,74.2,74.06,74.07,289600.0,46.8544,46.8607,46.7723,46.7786,289600.0
2013-01-16 12:00:00,74.07,74.08,74.04,74.07,61200.0,46.7786,46.7849,46.7597,46.7786,61200.0
2013-01-16 12:10:00,74.06,74.07,74.04,74.06,47700.0,46.7723,46.7786,46.7597,46.7723,47700.0
2013-01-16 12:20:00,74.05,74.08,74.05,74.07,72600.0,46.766,46.7849,46.766,46.7786,72600.0
2013-01-16 12:30:00,74.07,74.13,74.04,74.12,93000.0,46.7786,46.8165,46.7597,46.8102,93000.0
2013-01-16 12:40:00,74.12,74.13,74.08,74.1,77500.0,46.8102,46.8165,46.7849,46.7976,77500.0
2013-01-16 12:50:00,74.1,74.15,74.08,74.15,204900.0,46.7976,46.8291,46.7849,46.8291,204900.0
2013-01-16 13:00:00,74.15,74.16,74.09,74.13,102300.0,46.8291,46.8355,46.7912,46.8165,102300.0
2013-01-16 13:10:00,74.13,74.15,74.11,74.12,84300.0,46.8165,46.8291,46.8039,46.8102,84300.0
2013-01-16 13:20:00,74.13,74.16,74.11,74.16,72700.0,46.8165,46.8355,46.8039,46.8355,72700.0
2013-01-16 13:30:00,74.16,74.2,74.14,74.19,90900.0,46.8355,46.8607,46.8228,46.8544,90900.0
2013-01-16 13:40:00,74.2,74.24,74.17,74.2,99500.0,46.8607,46.886,46.8418,46.8607,99500.0
2013-01-16 13:50:00,74.2,74.22,74.18,74.19,108000.0,46.8607,46.8733,46.8481,46.8544,108000.0
2013-01-16 14:00:00,74.19,74.23,74.16,74.18,206300.0,46.8544,46.8797,46.8355,46.8481,206300.0
2013-01-16 14:10:00,74.17,74.21,74.17,74.21,78100.0,46.8418,46.867,46.8418,46.867,78100.0
2013-01-16 14:20:00,74.22,74.27,74.21,74.26,90700.0,46.8733,46.9049,46.867,46.8986,90700.0
2013-01-16 14:30:00,74.26,74.29,74.21,74.22,90000.0,46.8986,46.9176,46.867,46.8733,90000.0
2013-01-16 14:40:00,74.22,74.25,74.2,74.24,59400.0,46.8733,46.8923,46.8607,46.886,59400.0
2013-01-16 14:50:00,74.24,74.27,74.23,74.26,78400.0,46.886,46.9049,46.8797,46.8986,78400.0
2013-01-16 15:00:00,74.26,74.28,74.24,74.27,105800.0,46.8986,46.9112,46.886,46.9049,105800.0
2013-01-16 15:10:00,74.28,74.3,74.24,74.27,106200.0,46.9112,46.9239,46.886,46.9049,106200.0
2013-01-16 15:20:00,74.28,74.28,74.19,74.21,150000.0,46.9112,46.9112,46.8544,46.867,150000.0
2013-01-16 15:30:00,74.2,74.23,74.18,74.2,155900.0,46.8607,46.8797,46.8481,46.8607,155900.0
2013-01-16 15:40:00,74.21,74.23,74.17,74.2,401800.0,46.867,46.8797,46.8418,46.8607,401800.0
2013-01-16 15:50:00,74.2,74.27,74.16,74.25,1452200.0,46.8607,46.9049,46.8355,46.8923,1452200.0
2013-01-17 09:30:00,74.61,74.69,74.53,74.6,301900.0,47.1197,47.1702,47.0691,47.1133,301900.0
2013-01-17 09:40:00,74.61,74.63,74.49,74.49,182200.0,47.1197,47.1323,47.0439,47.0439,182200.0
2013-01-17 09:50:00,74.48,74.66,74.45,74.65,239800.0,47.0376,47.1512,47.0186,47.1449,239800.0
2013-01-17 10:00:00,74.65,74.65,74.44,74.55,475900.0,47.1449,47.1449,47.0123,47.0818,475900.0
2013-01-17 10:10:00,74.55,74.65,74.5,74.62,357100.0,47.0818,47.1449,47.0502,47.126,357100.0
2013-01-17 10:20:00,74.62,74.65,74.57,74.61,123300.0,47.126,47.1449,47.0944,47.1197,123300.0
2013-01-17 10:30:00,74.61,74.79,74.6,74.75,369800.0,47.1197,47.2333,47.1133,47.2081,369800.0
2013-01-17 10:40:00,74.75,74.75,74.66,74.68,143400.0,47.2081,47.2081,47.1512,47.1639,143400.0
2013-01-17 10:50:00,74.68,74.73,74.66,74.68,182200.0,47.1639,47.1954,47.1512,47.1639,182200.0
2013-01-17 11:00:00,74.68,74.69,74.64,74.66,102300.0,47.1639,47.1702,47.1386,47.1512,102300.0
2013-01-17 11:10:00,74.67,74.7,74.62,74.63,71500.0,47.1575,47.1765,47.126,47.1323,71500.0
2013-01-17 11:20:00,74.63,74.69,74.61,74.69,82000.0,47.1323,47.1702,47.1197,47.1702,82000.0
2013-01-17 11:30:00,74.69,74.78,74.67,74.75,214600.0,47.1702,47.227,47.1575,47.2081,214600.0
2013-01-17 11:40:00,74.75,74.81,74.74,74.81,149000.0,47.2081,47.246,47.2018,47.246,149000.0
2013-01-17 11:50:00,74.8,74.84,74.77,74.79,203300.0,47.2396,47.2649,47.2207,47.2333,203300.0
2013-01-17 12:00:00,74.79,74.83,74.79,74.79,69900.0,47.2333,47.2586,47.2333,47.2333,69900.0
2013-01-17 12:10:00,74.8,74.84,74.76,74.83,145000.0,47.2396,47.2649,47.2144,47.2586,145000.0
2013-01-17 12:20:00,74.84,74.93,74.84,74.9,156300.0,47.2649,47.3217,47.2649,47.3028,156300.0
2013-01-17 12:30:00,74.9,74.95,74.87,74.95,176000.0,47.3028,47.3344,47.2839,47.3344,176000.0
2013-01-17 12:40:00,74.95,74.97,74.92,74.96,165100.0,47.3344,47.347,47.3154,47.3407,165100.0
2013-01-17 12:50:00,74.95,74.98,74.9,74.91,227500.0,47.3344,47.3533,47.3028,47.3091,227500.0
2013-01-17 13:00:00,74.9,74.94,74.9,74.91,82700.0,47.3028,47.3281,47.3028,47.3091,82700.0
2013-01-17 13:10:00,74.91,74.95,74.91,74.93,96300.0,47.3091,47.3344,47.3091,47.3217,96300.0
2013-01-17 13:20:00,74.93,74.94,74.91,74.93,129300.0,47.3217,47.3281,47.3091,47.3217,129300.0
2013-01-17 13:30:00,74.92,74.93,74.87,74.9,107200.0,47.3154,47.3217,47.2839,47.3028,107200.0
2013-01-17 13:40:00,74.91,74.97,74.91,74.95,83500.0,47.3091,47.347,47.3091,47.3344,83500.0
2013-01-17 13:50:00,74.95,75.1,74.94,75.09,327700.0,47.3344,47.4291,47.3281,47.4228,327700.0
2013-01-17 14:00:00,75.08,75.12,75.08,75.08,228000.0,47.4165,47.4417,47.4165,47.4165,228000.0
2013-01-17 14:10:00,75.08,75.15,75.08,75.14,188300.0,47.4165,47.4607,47.4165,47.4544,188300.0
2013-01-17 14:20:00,75.13,75.22,75.13,75.2,375500.0,47.4481,47.5049,47.4481,47.4923,375500.0
2013-01-17 14:30:00,75.2,75.22,75.18,75.18,290900.0,47.4923,47.5049,47.4796,47.4796,290900.0
2013-01-17 14:40:00,75.19,75.23,75.12,75.13,236200.0,47.4859,47.5112,47.4417,47.4481,236200.0
2013-01-17 14:50:00,75.14,75.14,75.05,75.06,337000.0,47.4544,47.4544,47.3975,47.4038,337000.0
2013-01-17 15:00:00,75.05,75.09,75.04,75.08,269400.0,47.3975,47.4228,47.3912,47.4165,269400.0
2013-01-17 15:10:00,75.08,75.09,75.03,75.04,193000.0,47.4165,47.4228,47.3849,47.3912,193000.0
2013-01-17 15:20:00,75.03,75.03,74.93,74.95,303800.0,47.3849,47.3849,47.3217,47.3344,303800.0
2013-01-17 15:30:00,74.95,74.98,74.88,74.91,379300.0,47.3344,47.3533,47.2902,47.3091,379300.0
2013-01-17 15:40:00,74.91,74.94,74.89,74.89,421300.0,47.3091,47.3281,47.2965,47.2965,421300.0
2013-01-17 15:50:00,74.9,74.9,74.76,74.76,1204700.0,47.3028,47.3028,47.2144,47.2144,1204700.0
2013-01-18 09:30:00,74.81,75.09,74.81,74.99,461900.0,47.246,47.4228,47.246,47.3596,461900.0
2013-01-18 09:40:00,75.0,75.1,74.95,74.97,320300.0,47.366,47.4291,47.3344,47.347,320300.0
2013-01-18 09:50:00,74.97,75.08,74.89,74.97,298200.0,47.347,47.4165,47.2965,47.347,298200.0
2013-01-18 10:00:00,74.98,74.98,74.85,74.94,308700.0,47.3533,47.3533,47.2712,47.3281,308700.0
2013-01-18 10:10:00,74.94,74.94,74.87,74.89,102400.0,47.3281,47.3281,47.2839,47.2965,102400.0
2013-01-18 10:20:00,74.89,74.9,74.79,74.81,131600.0,47.2965,47.3028,47.2333,47.246,131600.0
2013-01-18 10:30:00,74.81,74.82,74.76,74.78,120800.0,47.246,47.2523,47.2144,47.227,120800.0
2013-01-18 10:40:00,74.78,74.83,74.72,74.78,162400.0,47.227,47.2586,47.1891,47.227,162400.0
2013-01-18 10:50:00,74.79,74.82,74.77,74.77,115200.0,47.2333,47.2523,47.2207,47.2207,115200.0
2013-01-18 11:00:00,74.77,74.77,74.68,74.69,181900.0,47.2207,47.2207,47.1639,47.1702,181900.0
2013-01-18 11:10:00,74.69,74.81,74.65,74.79,241800.0,47.1702,47.246,47.1449,47.2333,241800.0
2013-01-18 11:20:00,74.78,74.86,74.78,74.81,343600.0,47.227,47.2775,47.227,47.246,343600.0
2013-01-18 11:30:00,74.81,74.84,74.76,74.79,95000.0,47.246,47.2649,47.2144,47.2333,95000.0
2013-01-18 11:40:00,74.8,74.84,74.72,74.76,133900.0,47.2396,47.2649,47.1891,47.2144,133900.0
2013-01-18 11:50:00,74.75,74.83,74.74,74.8,82500.0,47.2081,47.2586,47.2018,47.2396,82500.0
2013-01-18 12:00:00,74.8,74.82,74.79,74.81,38400.0,47.2396,47.2523,47.2333,47.246,38400.0
2013-01-18 12:10:00,74.81,74.84,74.79,74.79,58500.0,47.246,47.2649,47.2333,47.2333,58500.0
2013-01-18 12:20:00,74.8,74.81,74.76,74.81,217400.0,47.2396,47.246,47.2144,47.246,217400.0
2013-01-18 12:30:00,74.81,74.85,74.78,74.82,175600.0,47.246,47.2712,47.227,47.2523,175600.0
2013-01-18 12:40:00,74.82,74.86,74.81,74.85,36500.0,47.2523,47.2775,47.246,47.2712,36500.0
2013-01-18 12:50:00,74.85,75.01,74.84,75.0,216100.0,47.2712,47.3723,47.2649,47.366,216100.0
2013-01-18 13:00:00,75.0,75.08,74.99,75.08,343000.0,47.366,47.4165,47.3596,47.4165,343000.0
2013-01-18 13:10:00,75.09,75.17,75.08,75.12,365400.0,47.4228,47.4733,47.4165,47.4417,365400.0
2013-01-18 13:20:00,75.12,75.13,75.06,75.07,248000.0,47.4417,47.4481,47.4038,47.4102,248000.0
2013-01-18 13:30:00,75.06,75.08,75.04,75.08,94900.0,47.4038,47.4165,47.3912,47.4165,94900.0
2013-01-18 13:40:00,75.08,75.15,75.08,75.15,62400.0,47.4165,47.4607,47.4165,47.4607,62400.0
2013-01-18 13:50:00,75.15,75.17,75.12,75.15,108000.0,47.4607,47.4733,47.4417,47.4607,108000.0
2013-01-18 14:00:00,75.15,75.2,75.14,75.19,95400.0,47.4607,47.4923,47.4544,47.4859,95400.0
2013-01-18 14:10:00,75.19,75.21,75.17,75.17,62200.0,47.4859,47.4986,47.4733,47.4733,62200.0
2013-01-18 14:20:00,75.17,75.2,75.16,75.19,63000.0,47.4733,47.4923,47.467,47.4859,63000.0
2013-01-18 14:30:00,75.2,75.24,75.17,75.23,133800.0,47.4923,47.5175,47.4733,47.5112,133800.0
2013-01-18 14:40:00,75.23,75.28,75.21,75.22,115000.0,47.5112,47.5428,47.4986,47.5049,115000.0
2013-01-18 14:50:00,75.22,75.22,75.11,75.11,132700.0,47.5049,47.5049,47.4354,47.4354,132700.0
2013-01-18 15:00:00,75.12,75.14,75.06,75.08,825800.0,47.4417,47.4544,47.4038,47.4165,825800.0
2013-01-18 15:10:00,75.08,75.12,75.03,75.03,186200.0,47.4165,47.4417,47.3849,47.3849,186200.0
2013-01-18 15:20:00,75.04,75.1,75.03,75.1,124200.0,47.3912,47.4291,47.3849,47.4291,124200.0
2013-01-18 15:30:00,75.11,75.34,75.1,75.27,1330200.0,47.4354,47.5807,47.4291,47.5365,1330200.0
2013-01-18 15:40:00,75.26,75.32,75.19,75.31,970800.0,47.5302,47.568,47.4859,47.5617,970800.0
2013-01-18 15:50:00,75.32,75.47,75.31,75.44,2306500.0,47.568,47.6628,47.5617,47.6438,2306500.0
2013-01-22 09:30:00,75.36,75.55,75.34,75.39,499600.0,47.5933,47.7133,47.5807,47.6123,499600.0
2013-01-22 09:40:00,75.38,75.42,75.3,75.42,358600.0,47.6059,47.6312,47.5554,47.6312,358600.0
2013-01-22 09:50:00,75.41,75.56,75.37,75.42,312500.0,47.6249,47.7196,47.5996,47.6312,312500.0
2013-01-22 10:00:00,75.41,75.42,75.3,75.33,281600.0,47.6249,47.6312,47.5554,47.5744,281600.0
2013-01-22 10:10:00,75.34,75.37,75.25,75.31,298400.0,47.5807,47.5996,47.5238,47.5617,298400.0
2013-01-22 10:20:00,75.31,75.35,75.2,75.2,277900.0,47.5617,47.587,47.4923,47.4923,277900.0
2013-01-22 10:30:00,75.2,75.25,75.15,75.25,150100.0,47.4923,47.5238,47.4607,47.5238,150100.0
2013-01-22 10:40:00,75.24,75.39,75.23,75.37,265800.0,47.5175,47.6123,47.5112,47.5996,265800.0
2013-01-22 10:50:00,75.38,75.46,75.37,75.45,78700.0,47.6059,47.6565,47.5996,47.6502,78700.0
2013-01-22 11:00:00,75.45,75.46,75.39,75.42,187800.0,47.6502,47.6565,47.6123,47.6312,187800.0
2013-01-22 11:10:00,75.42,75.47,75.36,75.45,124200.0,47.6312,47.6628,47.5933,47.6502,124200.0
2013-01-22 11:20:00,75.45,75.52,75.36,75.47,129400.0,47.6502,47.6944,47.5933,47.6628,129400.0
2013-01-22 11:30:00,75.47,75.51,75.45,75.46,265000.0,47.6628,47.688,47.6502,47.6565,265000.0
2013-01-22 11:40:00,75.46,75.58,75.46,75.55,131600.0,47.6565,47.7323,47.6565,47.7133,131600.0
2013-01-22 11:50:00,75.56,75.63,75.53,75.59,134000.0,47.7196,47.7638,47.7007,47.7386,134000.0
2013-01-22 12:00:00,75.59,75.73,75.58,75.67,824200.0,47.7386,47.827,47.7323,47.7891,824200.0
2013-01-22 12:10:00,75.67,75.73,75.64,75.71,232500.0,47.7891,47.827,47.7701,47.8144,232500.0
2013-01-22 12:20:00,75.71,75.78,75.7,75.77,405900.0,47.8144,47.8586,47.808,47.8522,405900.0
2013-01-22 12:30:00,75.77,75.87,75.76,75.81,227100.0,47.8522,47.9154,47.8459,47.8775,227100.0
2013-01-22 12:40:00,75.82,75.87,75.76,75.78,150500.0,47.8838,47.9154,47.8459,47.8586,150500.0
2013-01-22 12:50:00,75.79,75.82,75.78,75.82,32900.0,47.8649,47.8838,47.8586,47.8838,32900.0
2013-01-22 13:00:00,75.83,75.85,75.81,75.83,97000.0,47.8901,47.9028,47.8775,47.8901,97000.0
2013-01-22 13:10:00,75.83,75.95,75.83,75.94,84100.0,47.8901,47.9659,47.8901,47.9596,84100.0
2013-01-22 13:20:00,75.93,75.95,75.9,75.92,153900.0,47.9533,47.9659,47.9343,47.947,153900.0
2013-01-22 13:30:00,75.92,76.02,75.92,76.02,143200.0,47.947,48.0101,47.947,48.0101,143200.0
2013-01-22 13:40:00,76.01,76.05,76.01,76.01,136100.0,48.0038,48.0291,48.0038,48.0038,136100.0
2013-01-22 13:50:00,76.01,76.03,75.95,75.97,80200.0,48.0038,48.0164,47.9659,47.9786,80200.0
2013-01-22 14:00:00,75.98,76.0,75.93,75.99,89400.0,47.9849,47.9975,47.9533,47.9912,89400.0
2013-01-22 14:10:00,75.99,76.11,75.99,76.1,146200.0,47.9912,48.067,47.9912,48.0607,146200.0
2013-01-22 14:20:00,76.1,76.14,76.1,76.11,105800.0,48.0607,48.0859,48.0607,48.067,105800.0
2013-01-22 14:30:00,76.1,76.13,76.07,76.07,172600.0,48.0607,48.0796,48.0417,48.0417,172600.0
2013-01-22 14:40:00,76.07,76.15,76.05,76.15,52800.0,48.0417,48.0922,48.0291,48.0922,52800.0
2013-01-22 14:50:00,76.14,76.17,76.09,76.17,214500.0,48.0859,48.1049,48.0543,48.1049,214500.0
2013-01-22 15:00:00,76.18,76.18,76.12,76.17,83300.0,48.1112,48.1112,48.0733,48.1049,83300.0
2013-01-22 15:10:00,76.17,76.18,76.12,76.15,106700.0,48.1049,48.1112,48.0733,48.0922,106700.0
2013-01-22 15:20:00,76.14,76.17,76.09,76.15,294700.0,48.0859,48.1049,48.0543,48.0922,294700.0
2013-01-22 15:30:00,76.15,76.22,76.15,76.2,207300.0,48.0922,48.1364,48.0922,48.1238,207300.0
2013-01-22 15:40:00,76.21,76.21,76.09,76.11,304700.0,48.1301,48.1301,48.0543,48.067,304700.0
2013-01-22 15:50:00,76.11,76.23,76.1,76.2,973200.0,48.067,48.1428,48.0607,48.1238,973200.0
2013-01-23 09:30:00,76.0,76.1,75.91,76.03,256900.0,47.9975,48.0607,47.9407,48.0164,256900.0
2013-01-23 09:40:00,76.02,76.02,75.84,75.99,246700.0,48.0101,48.0101,47.8965,47.9912,246700.0
2013-01-23 09:50:00,75.99,76.01,75.9,76.01,194700.0,47.9912,48.0038,47.9343,48.0038,194700.0
2013-01-23 10:00:00,76.01,76.05,75.91,76.05,255100.0,48.0038,48.0291,47.9407,48.0291,255100.0
2013-01-23 10:10:00,76.05,76.11,76.02,76.03,145900.0,48.0291,48.067,48.0101,48.0164,145900.0
2013-01-23 10:20:00,76.04,76.06,75.9,75.92,427600.0,48.0228,48.0354,47.9343,47.947,427600.0
2013-01-23 10:30:00,75.92,75.92,75.74,75.76,234600.0,47.947,47.947,47.8333,47.8459,234600.0
2013-01-23 10:40:00,75.76,75.77,75.66,75.74,212800.0,47.8459,47.8522,47.7828,47.8333,212800.0
2013-01-23 10:50:00,75.73,75.82,75.72,75.77,156900.0,47.827,47.8838,47.8207,47.8522,156900.0
2013-01-23 11:00:00,75.78,75.81,75.75,75.78,134500.0,47.8586,47.8775,47.8396,47.8586,134500.0
2013-01-23 11:10:00,75.8,75.82,75.78,75.81,155600.0,47.8712,47.8838,47.8586,47.8775,155600.0
2013-01-23 11:20:00,75.81,75.84,75.74,75.74,114200.0,47.8775,47.8965,47.8333,47.8333,114200.0
2013-01-23 11:30:00,75.74,75.79,75.72,75.79,121900.0,47.8333,47.8649,47.8207,47.8649,121900.0
2013-01-23 11:40:00,75.8,75.8,75.76,75.78,70400.0,47.8712,47.8712,47.8459,47.8586,70400.0
2013-01-23 11:50:00,75.77,75.86,75.76,75.82,134900.0,47.8522,47.9091,47.8459,47.8838,134900.0
2013-01-23 12:00:00,75.82,75.88,75.81,75.85,134800.0,47.8838,47.9217,47.8775,47.9028,134800.0
2013-01-23 12:10:00,75.85,75.87,75.82,75.82,110200.0,47.9028,47.9154,47.8838,47.8838,110200.0
2013-01-23 12:20:00,75.82,75.84,75.8,75.83,55400.0,47.8838,47.8965,47.8712,47.8901,55400.0
2013-01-23 12:30:00,75.84,75.89,75.84,75.85,42100.0,47.8965,47.928,47.8965,47.9028,42100.0
2013-01-23 12:40:00,75.84,75.87,75.83,75.86,50400.0,47.8965,47.9154,47.8901,47.9091,50400.0
2013-01-23 12:50:00,75.86,75.92,75.84,75.92,63400.0,47.9091,47.947,47.8965,47.947,63400.0
2013-01-23 13:00:00,75.92,75.93,75.9,75.92,83400.0,47.947,47.9533,47.9343,47.947,83400.0
2013-01-23 13:10:00,75.92,75.96,75.91,75.95,105900.0,47.947,47.9722,47.9407,47.9659,105900.0
2013-01-23 13:20:00,75.95,75.96,75.84,75.84,56900.0,47.9659,47.9722,47.8965,47.8965,56900.0
2013-01-23 13:30:00,75.84,75.89,75.83,75.87,58200.0,47.8965,47.928,47.8901,47.9154,58200.0
2013-01-23 13:40:00,75.87,75.89,75.85,75.85,144400.0,47.9154,47.928,47.9028,47.9028,144400.0
2013-01-23 13:50:00,75.85,75.88,75.84,75.88,89000.0,47.9028,47.9217,47.8965,47.9217,89000.0
2013-01-23 14:00:00,75.88,75.91,75.83,75.83,241100.0,47.9217,47.9407,47.8901,47.8901,241100.0
2013-01-23 14:10:00,75.83,75.92,75.82,75.92,121100.0,47.8901,47.947,47.8838,47.947,121100.0
2013-01-23 14:20:00,75.92,75.98,75.91,75.98,193800.0,47.947,47.9849,47.9407,47.9849,193800.0
2013-01-23 14:30:00,75.98,76.1,75.97,76.1,110600.0,47.9849,48.0607,47.9786,48.0607,110600.0
2013-01-23 14:40:00,76.09,76.15,76.09,76.12,159200.0,48.0543,48.0922,48.0543,48.0733,159200.0
2013-01-23 14:50:00,76.12,76.16,76.1,76.13,227400.0,48.0733,48.0985,48.0607,48.0796,227400.0
2013-01-23 15:00:00,76.12,76.14,76.07,76.14,162300.0,48.0733,48.0859,48.0417,48.0859,162300.0
2013-01-23 15:10:00,76.14,76.14,76.07,76.1,150900.0,48.0859,48.0859,48.0417,48.0607,150900.0
2013-01-23 15:20:00,76.09,76.1,76.0,76.02,322700.0,48.0543,48.0607,47.9975,48.0101,322700.0
2013-01-23 15:30:00,76.01,76.02,75.96,75.96,273500.0,48.0038,48.0101,47.9722,47.9722,273500.0
2013-01-23 15:40:00,75.97,75.97,75.88,75.91,518900.0,47.9786,47.9786,47.9217,47.9407,518900.0
2013-01-23 15:50:00,75.91,75.94,75.85,75.93,530600.0,47.9407,47.9596,47.9028,47.9533,530600.0
2013-01-24 09:30:00,76.04,76.43,76.03,76.42,480700.0,48.0228,48.2691,48.0164,48.2628,480700.0
2013-01-24 09:40:00,76.43,76.53,76.34,76.47,542900.0,48.2691,48.3322,48.2122,48.2943,542900.0
2013-01-24 09:50:00,76.48,76.58,76.48,76.52,298500.0,48.3006,48.3638,48.3006,48.3259,298500.0
2013-01-24 10:00:00,76.53,76.68,76.51,76.65,261000.0,48.3322,48.427,48.3196,48.408,261000.0
2013-01-24 10:10:00,76.66,76.67,76.53,76.58,469400.0,48.4143,48.4206,48.3322,48.3638,469400.0
2013-01-24 10:20:00,76.59,76.59,76.5,76.55,215600.0,48.3701,48.3701,48.3133,48.3449,215600.0
2013-01-24 10:30:00,76.56,76.59,76.52,76.59,194600.0,48.3512,48.3701,48.3259,48.3701,194600.0
2013-01-24 10:40:00,76.58,76.63,76.55,76.63,161700.0,48.3638,48.3954,48.3449,48.3954,161700.0
2013-01-24 10:50:00,76.62,76.64,76.57,76.61,181300.0,48.3891,48.4017,48.3575,48.3827,181300.0
2013-01-24 11:00:00,76.61,76.72,76.59,76.7,134000.0,48.3827,48.4522,48.3701,48.4396,134000.0
2013-01-24 11:10:00,76.7,76.76,76.67,76.68,226500.0,48.4396,48.4775,48.4206,48.427,226500.0
2013-01-24 11:20:00,76.68,76.78,76.67,76.71,183400.0,48.427,48.4901,48.4206,48.4459,183400.0
2013-01-24 11:30:00,76.71,76.75,76.67,76.7,290200.0,48.4459,48.4712,48.4206,48.4396,290200.0
2013-01-24 11:40:00,76.7,76.73,76.65,76.66,138600.0,48.4396,48.4585,48.408,48.4143,138600.0
2013-01-24 11:50:00,76.66,76.72,76.66,76.69,219600.0,48.4143,48.4522,48.4143,48.4333,219600.0
2013-01-24 12:00:00,76.68,76.73,76.61,76.63,231000.0,48.427,48.4585,48.3827,48.3954,231000.0
2013-01-24 12:10:00,76.63,76.66,76.57,76.57,115400.0,48.3954,48.4143,48.3575,48.3575,115400.0
2013-01-24 12:20:00,76.56,76.61,76.56,76.61,60000.0,48.3512,48.3827,48.3512,48.3827,60000.0
2013-01-24 12:30:00,76.6,76.61,76.39,76.39,120400.0,48.3764,48.3827,48.2438,48.2438,120400.0
2013-01-24 12:40:00,76.39,76.44,76.36,76.41,116100.0,48.2438,48.2754,48.2249,48.2564,116100.0
2013-01-24 12:50:00,76.41,76.42,76.31,76.31,213900.0,48.2564,48.2628,48.1933,48.1933,213900.0
2013-01-24 13:00:00,76.32,76.36,76.26,76.3,164100.0,48.1996,48.2249,48.1617,48.187,164100.0
2013-01-24 13:10:00,76.29,76.32,76.27,76.32,63100.0,48.1806,48.1996,48.168,48.1996,63100.0
2013-01-24 13:20:00,76.32,76.36,76.31,76.34,88000.0,48.1996,48.2249,48.1933,48.2122,88000.0
2013-01-24 13:30:00,76.34,76.34,76.23,76.23,171600.0,48.2122,48.2122,48.1428,48.1428,171600.0
2013-01-24 13:40:00,76.22,76.22,76.01,76.02,204700.0,48.1364,48.1364,48.0038,48.0101,204700.0
2013-01-24 13:50:00,76.02,76.08,76.01,76.03,337700.0,48.0101,48.048,48.0038,48.0164,337700.0
2013-01-24 14:00:00,76.03,76.07,75.96,76.07,148000.0,48.0164,48.0417,47.9722,48.0417,148000.0
2013-01-24 14:10:00,76.07,76.12,76.06,76.07,75200.0,48.0417,48.0733,48.0354,48.0417,75200.0
2013-01-24 14:20:00,76.06,76.11,76.04,76.11,64800.0,48.0354,48.067,48.0228,48.067,64800.0
2013-01-24 14:30:00,76.11,76.16,76.11,76.14,87500.0,48.067,48.0985,48.067,48.0859,87500.0
2013-01-24 14:40:00,76.15,76.22,76.12,76.21,157200.0,48.0922,48.1364,48.0733,48.1301,157200.0
2013-01-24 14:50:00,76.21,76.24,76.19,76.19,101200.0,48.1301,48.1491,48.1175,48.1175,101200.0
2013-01-24 15:00:00,76.19,76.26,76.18,76.23,99200.0,48.1175,48.1617,48.1112,48.1428,99200.0
2013-01-24 15:10:00,76.24,76.31,76.23,76.3,192700.0,48.1491,48.1933,48.1428,48.187,192700.0
2013-01-24 15:20:00,76.3,76.31,76.26,76.28,85200.0,48.187,48.1933,48.1617,48.1743,85200.0
2013-01-24 15:30:00,76.28,76.43,76.28,76.4,246600.0,48.1743,48.2691,48.1743,48.2501,246600.0
2013-01-24 15:40:00,76.4,76.4,76.26,76.28,237800.0,48.2501,48.2501,48.1617,48.1743,237800.0
2013-01-24 15:50:00,76.29,76.3,76.16,76.2,638800.0,48.1806,48.187,48.0985,48.1238,638800.0
2013-01-25 09:30:00,76.54,76.96,76.45,76.94,421300.0,48.3385,48.6038,48.2817,48.5912,421300.0
2013-01-25 09:40:00,76.94,77.05,76.77,76.78,479200.0,48.5912,48.6606,48.4838,48.4901,479200.0
2013-01-25 09:50:00,76.78,76.9,76.78,76.8,270200.0,48.4901,48.5659,48.4901,48.5027,270200.0
2013-01-25 10:00:00,76.79,76.79,76.57,76.64,280700.0,48.4964,48.4964,48.3575,48.4017,280700.0
2013-01-25 10:10:00,76.65,76.73,76.65,76.71,142100.0,48.408,48.4585,48.408,48.4459,142100.0
2013-01-25 10:20:00,76.71,76.78,76.49,76.5,385500.0,48.4459,48.4901,48.307,48.3133,385500.0
2013-01-25 10:30:00,76.52,76.56,76.46,76.49,276800.0,48.3259,48.3512,48.288,48.307,276800.0
2013-01-25 10:40:00,76.5,76.58,76.45,76.5,120700.0,48.3133,48.3638,48.2817,48.3133,120700.0
2013-01-25 10:50:00,76.5,76.53,76.43,76.5,160900.0,48.3133,48.3322,48.2691,48.3133,160900.0
2013-01-25 11:00:00,76.5,76.6,76.44,76.56,162200.0,48.3133,48.3764,48.2754,48.3512,162200.0
2013-01-25 11:10:00,76.55,76.56,76.41,76.45,135000.0,48.3449,48.3512,48.2564,48.2817,135000.0
2013-01-25 11:20:00,76.44,76.53,76.43,76.49,159000.0,48.2754,48.3322,48.2691,48.307,159000.0
2013-01-25 11:30:00,76.48,76.56,76.47,76.51,93600.0,48.3006,48.3512,48.2943,48.3196,93600.0
2013-01-25 11:40:00,76.52,76.6,76.51,76.6,230600.0,48.3259,48.3764,48.3196,48.3764,230600.0
2013-01-25 11:50:00,76.6,76.6,76.52,76.52,106100.0,48.3764,48.3764,48.3259,48.3259,106100.0
2013-01-25 12:00:00,76.53,76.69,76.53,76.68,143800.0,48.3322,48.4333,48.3322,48.427,143800.0
2013-01-25 12:10:00,76.67,76.78,76.66,76.77,312900.0,48.4206,48.4901,48.4143,48.4838,312900.0
2013-01-25 12:20:00,76.76,76.76,76.65,76.65,80900.0,48.4775,48.4775,48.408,48.408,80900.0
2013-01-25 12:30:00,76.66,76.72,76.66,76.69,28400.0,48.4143,48.4522,48.4143,48.4333,28400.0
2013-01-25 12:40:00,76.7,76.75,76.7,76.73,82600.0,48.4396,48.4712,48.4396,48.4585,82600.0
2013-01-25 12:50:00,76.71,76.72,76.66,76.68,63400.0,48.4459,48.4522,48.4143,48.427,63400.0
2013-01-25 13:00:00,76.69,76.71,76.65,76.68,126700.0,48.4333,48.4459,48.408,48.427,126700.0
2013-01-25 13:10:00,76.69,76.73,76.65,76.66,67900.0,48.4333,48.4585,48.408,48.4143,67900.0
2013-01-25 13:20:00,76.66,76.7,76.64,76.69,49600.0,48.4143,48.4396,48.4017,48.4333,49600.0
2013-01-25 13:30:00,76.7,76.72,76.67,76.71,83300.0,48.4396,48.4522,48.4206,48.4459,83300.0
2013-01-25 13:40:00,76.72,76.84,76.72,76.78,148700.0,48.4522,48.528,48.4522,48.4901,148700.0
2013-01-25 13:50:00,76.78,76.78,76.71,76.75,188800.0,48.4901,48.4901,48.4459,48.4712,188800.0
2013-01-25 14:00:00,76.76,76.84,76.76,76.83,113300.0,48.4775,48.528,48.4775,48.5217,113300.0
2013-01-25 14:10:00,76.83,76.86,76.77,76.78,96400.0,48.5217,48.5406,48.4838,48.4901,96400.0
2013-01-25 14:20:00,76.78,76.8,76.74,76.79,77200.0,48.4901,48.5027,48.4648,48.4964,77200.0
2013-01-25 14:30:00,76.78,76.83,76.78,76.8,107000.0,48.4901,48.5217,48.4901,48.5027,107000.0
2013-01-25 14:40:00,76.79,76.79,76.76,76.78,105400.0,48.4964,48.4964,48.4775,48.4901,105400.0
2013-01-25 14:50:00,76.78,76.8,76.74,76.74,165400.0,48.4901,48.5027,48.4648,48.4648,165400.0
2013-01-25 15:00:00,76.75,76.81,76.71,76.76,170200.0,48.4712,48.5091,48.4459,48.4775,170200.0
2013-01-25 15:10:00,76.76,76.8,76.74,76.78,80700.0,48.4775,48.5027,48.4648,48.4901,80700.0
2013-01-25 15:20:00,76.78,76.86,76.77,76.85,126400.0,48.4901,48.5406,48.4838,48.5343,126400.0
2013-01-25 15:30:00,76.84,76.88,76.8,76.82,135400.0,48.528,48.5533,48.5027,48.5154,135400.0
2013-01-25 15:40:00,76.81,76.81,76.68,76.71,333800.0,48.5091,48.5091,48.427,48.4459,333800.0
2013-01-25 15:50:00,76.71,76.92,76.71,76.91,824600.0,48.4459,48.5785,48.4459,48.5722,824600.0
2013-01-28 09:30:00,77.18,77.18,76.58,76.73,626300.0,48.7427,48.7427,48.3638,48.4585,626300.0
2013-01-28 09:40:00,76.71,76.91,76.66,76.88,409900.0,48.4459,48.5722,48.4143,48.5533,409900.0
2013-01-28 09:50:00,76.86,76.89,76.57,76.59,405700.0,48.5406,48.5596,48.3575,48.3701,405700.0
2013-01-28 10:00:00,76.58,76.59,76.36,76.36,503300.0,48.3638,48.3701,48.2249,48.2249,503300.0
2013-01-28 10:10:00,76.36,76.39,76.31,76.33,428800.0,48.2249,48.2438,48.1933,48.2059,428800.0
2013-01-28 10:20:00,76.33,76.48,76.33,76.46,150200.0,48.2059,48.3006,48.2059,48.288,150200.0
2013-01-28 10:30:00,76.45,76.45,76.36,76.38,160700.0,48.2817,48.2817,48.2249,48.2375,160700.0
2013-01-28 10:40:00,76.38,76.62,76.36,76.6,108900.0,48.2375,48.3891,48.2249,48.3764,108900.0
2013-01-28 10:50:00,76.6,76.6,76.44,76.51,186100.0,48.3764,48.3764,48.2754,48.3196,186100.0
2013-01-28 11:00:00,76.51,76.58,76.5,76.53,129700.0,48.3196,48.3638,48.3133,48.3322,129700.0
2013-01-28 11:10:00,76.54,76.59,76.5,76.54,119500.0,48.3385,48.3701,48.3133,48.3385,119500.0
2013-01-28 11:20:00,76.53,76.76,76.53,76.76,97100.0,48.3322,48.4775,48.3322,48.4775,97100.0
2013-01-28 11:30:00,76.75,76.79,76.73,76.75,379300.0,48.4712,48.4964,48.4585,48.4712,379300.0
2013-01-28 11:40:00,76.75,76.83,76.75,76.78,102700.0,48.4712,48.5217,48.4712,48.4901,102700.0
2013-01-28 11:50:00,76.77,76.85,76.75,76.78,105200.0,48.4838,48.5343,48.4712,48.4901,105200.0
2013-01-28 12:00:00,76.79,76.84,76.78,76.82,121400.0,48.4964,48.528,48.4901,48.5154,121400.0
2013-01-28 12:10:00,76.82,76.86,76.73,76.77,160000.0,48.5154,48.5406,48.4585,48.4838,160000.0
2013-01-28 12:20:00,76.78,76.79,76.67,76.69,89800.0,48.4901,48.4964,48.4206,48.4333,89800.0
2013-01-28 12:30:00,76.69,76.7,76.64,76.65,74900.0,48.4333,48.4396,48.4017,48.408,74900.0
2013-01-28 12:40:00,76.66,76.68,76.63,76.65,103500.0,48.4143,48.427,48.3954,48.408,103500.0
2013-01-28 12:50:00,76.64,76.7,76.64,76.68,105500.0,48.4017,48.4396,48.4017,48.427,105500.0
2013-01-28 13:00:00,76.67,76.68,76.6,76.65,74200.0,48.4206,48.427,48.3764,48.408,74200.0
2013-01-28 13:10:00,76.65,76.68,76.62,76.66,73800.0,48.408,48.427,48.3891,48.4143,73800.0
2013-01-28 13:20:00,76.66,76.73,76.64,76.71,113300.0,48.4143,48.4585,48.4017,48.4459,113300.0
2013-01-28 13:30:00,76.72,76.77,76.7,76.76,89500.0,48.4522,48.4838,48.4396,48.4775,89500.0
2013-01-28 13:40:00,76.76,76.77,76.73,76.77,47300.0,48.4775,48.4838,48.4585,48.4838,47300.0
2013-01-28 13:50:00,76.76,76.79,76.72,76.79,56600.0,48.4775,48.4964,48.4522,48.4964,56600.0
2013-01-28 14:00:00,76.78,76.79,76.75,76.79,95200.0,48.4901,48.4964,48.4712,48.4964,95200.0
2013-01-28 14:10:00,76.78,76.81,76.73,76.73,122700.0,48.4901,48.5091,48.4585,48.4585,122700.0
2013-01-28 14:20:00,76.74,76.8,76.7,76.79,85100.0,48.4648,48.5027,48.4396,48.4964,85100.0
2013-01-28 14:30:00,76.79,76.81,76.77,76.78,49400.0,48.4964,48.5091,48.4838,48.4901,49400.0
2013-01-28 14:40:00,76.78,76.87,76.77,76.86,184800.0,48.4901,48.5469,48.4838,48.5406,184800.0
2013-01-28 14:50:00,76.86,76.92,76.85,76.88,115700.0,48.5406,48.5785,48.5343,48.5533,115700.0
2013-01-28 15:00:00,76.88,76.9,76.81,76.85,113200.0,48.5533,48.5659,48.5091,48.5343,113200.0
2013-01-28 15:10:00,76.86,76.87,76.83,76.84,110500.0,48.5406,48.5469,48.5217,48.528,110500.0
2013-01-28 15:20:00,76.84,76.84,76.74,76.79,182700.0,48.528,48.528,48.4648,48.4964,182700.0
2013-01-28 15:30:00,76.79,76.81,76.75,76.77,156400.0,48.4964,48.5091,48.4712,48.4838,156400.0
2013-01-28 15:40:00,76.77,76.77,76.7,76.74,328400.0,48.4838,48.4838,48.4396,48.4648,328400.0
2013-01-28 15:50:00,76.75,76.77,76.7,76.72,358100.0,48.4712,48.4838,48.4396,48.4522,358100.0
2013-01-29 09:30:00,76.95,77.45,76.91,77.3,622700.0,48.5975,48.9132,48.5722,48.8185,622700.0
2013-01-29 09:40:00,77.31,77.34,77.24,77.32,284600.0,48.8248,48.8438,48.7806,48.8311,284600.0
2013-01-29 09:50:00,77.32,77.46,77.32,77.36,458200.0,48.8311,48.9196,48.8311,48.8564,458200.0
2013-01-29 10:00:00,77.35,77.45,77.2,77.22,633100.0,48.8501,48.9132,48.7554,48.768,633100.0
2013-01-29 10:10:00,77.21,77.26,77.18,77.24,395000.0,48.7617,48.7932,48.7427,48.7806,395000.0
2013-01-29 10:20:00,77.25,77.37,77.25,77.31,418400.0,48.7869,48.8627,48.7869,48.8248,418400.0
2013-01-29 10:30:00,77.31,77.39,77.23,77.28,307700.0,48.8248,48.8753,48.7743,48.8059,307700.0
2013-01-29 10:40:00,77.29,77.4,77.28,77.37,293800.0,48.8122,48.8817,48.8059,48.8627,293800.0
2013-01-29 10:50:00,77.37,77.49,77.34,77.43,243200.0,48.8627,48.9385,48.8438,48.9006,243200.0
2013-01-29 11:00:00,77.43,77.46,77.4,77.46,292000.0,48.9006,48.9196,48.8817,48.9196,292000.0
2013-01-29 11:10:00,77.46,77.52,77.39,77.46,189800.0,48.9196,48.9575,48.8753,48.9196,189800.0
2013-01-29 11:20:00,77.47,77.63,77.47,77.6,290200.0,48.9259,49.0269,48.9259,49.008,290200.0
2013-01-29 11:30:00,77.6,77.62,77.52,77.53,205100.0,49.008,49.0206,48.9575,48.9638,205100.0
2013-01-29 11:40:00,77.53,77.6,77.52,77.6,182200.0,48.9638,49.008,48.9575,49.008,182200.0
2013-01-29 11:50:00,77.6,77.64,77.55,77.62,206900.0,49.008,49.0332,48.9764,49.0206,206900.0
2013-01-29 12:00:00,77.61,77.62,77.52,77.59,151500.0,49.0143,49.0206,48.9575,49.0017,151500.0
2013-01-29 12:10:00,77.59,77.64,77.57,77.64,129300.0,49.0017,49.0332,48.989,49.0332,129300.0
2013-01-29 12:20:00,77.64,77.66,77.59,77.62,214400.0,49.0332,49.0459,49.0017,49.0206,214400.0
2013-01-29 12:30:00,77.63,77.67,77.62,77.67,111700.0,49.0269,49.0522,49.0206,49.0522,111700.0
2013-01-29 12:40:00,77.67,77.72,77.67,77.71,119300.0,49.0522,49.0838,49.0522,49.0774,119300.0
2013-01-29 12:50:00,77.7,77.77,77.69,77.72,162000.0,49.0711,49.1153,49.0648,49.0838,162000.0
2013-01-29 13:00:00,77.72,77.8,77.72,77.79,190700.0,49.0838,49.1343,49.0838,49.128,190700.0
2013-01-29 13:10:00,77.78,77.82,77.74,77.82,150200.0,49.1217,49.1469,49.0964,49.1469,150200.0
2013-01-29 13:20:00,77.81,77.82,77.75,77.77,156100.0,49.1406,49.1469,49.1027,49.1153,156100.0
2013-01-29 13:30:00,77.77,77.84,77.76,77.81,93900.0,49.1153,49.1595,49.109,49.1406,93900.0
2013-01-29 13:40:00,77.81,77.84,77.76,77.77,359300.0,49.1406,49.1595,49.109,49.1153,359300.0
2013-01-29 13:50:00,77.77,77.87,77.76,77.86,129800.0,49.1153,49.1785,49.109,49.1722,129800.0
2013-01-29 14:00:00,77.86,77.9,77.84,77.88,102100.0,49.1722,49.1974,49.1595,49.1848,102100.0
2013-01-29 14:10:00,77.88,77.89,77.8,77.81,130800.0,49.1848,49.1911,49.1343,49.1406,130800.0
2013-01-29 14:20:00,77.8,77.84,77.79,77.79,74500.0,49.1343,49.1595,49.128,49.128,74500.0
2013-01-29 14:30:00,77.79,77.85,77.78,77.85,87500.0,49.128,49.1659,49.1217,49.1659,87500.0
2013-01-29 14:40:00,77.85,77.88,77.83,77.85,105200.0,49.1659,49.1848,49.1532,49.1659,105200.0
2013-01-29 14:50:00,77.86,77.89,77.85,77.89,168800.0,49.1722,49.1911,49.1659,49.1911,168800.0
2013-01-29 15:00:00,77.88,77.93,77.85,77.93,171600.0,49.1848,49.2164,49.1659,49.2164,171600.0
2013-01-29 15:10:00,77.93,78.03,77.93,78.01,254200.0,49.2164,49.2795,49.2164,49.2669,254200.0
2013-01-29 15:20:00,78.02,78.09,78.01,78.08,300300.0,49.2732,49.3174,49.2669,49.3111,300300.0
2013-01-29 15:30:00,78.07,78.14,78.05,78.13,358100.0,49.3048,49.349,49.2922,49.3427,358100.0
2013-01-29 15:40:00,78.12,78.15,78.09,78.11,413500.0,49.3364,49.3553,49.3174,49.3301,413500.0
2013-01-29 15:50:00,78.1,78.15,78.04,78.07,1102700.0,49.3237,49.3553,49.2859,49.3048,1102700.0
2013-01-30 09:30:00,78.16,78.52,78.1,78.5,665600.0,49.3616,49.589,49.3237,49.5764,665600.0
2013-01-30 09:40:00,78.51,78.59,78.45,78.5,286700.0,49.5827,49.6332,49.5448,49.5764,286700.0
2013-01-30 09:50:00,78.49,78.49,78.16,78.16,275100.0,49.5701,49.5701,49.3616,49.3616,275100.0
2013-01-30 10:00:00,78.15,78.17,77.94,77.94,541200.0,49.3553,49.368,49.2227,49.2227,541200.0
2013-01-30 10:10:00,77.94,78.03,77.89,77.93,405800.0,49.2227,49.2795,49.1911,49.2164,405800.0
2013-01-30 10:20:00,77.94,78.04,77.93,77.97,286400.0,49.2227,49.2859,49.2164,49.2416,286400.0
2013-01-30 10:30:00,77.96,78.01,77.88,77.95,380400.0,49.2353,49.2669,49.1848,49.229,380400.0
2013-01-30 10:40:00,77.94,77.94,77.73,77.82,374300.0,49.2227,49.2227,49.0901,49.1469,374300.0
2013-01-30 10:50:00,77.82,77.84,77.78,77.82,167600.0,49.1469,49.1595,49.1217,49.1469,167600.0
2013-01-30 11:00:00,77.83,77.99,77.82,77.98,155100.0,49.1532,49.2543,49.1469,49.248,155100.0
2013-01-30 11:10:00,77.97,77.99,77.76,77.76,149400.0,49.2416,49.2543,49.109,49.109,149400.0
2013-01-30 11:20:00,77.76,77.81,77.71,77.74,109700.0,49.109,49.1406,49.0774,49.0964,109700.0
2013-01-30 11:30:00,77.75,77.89,77.74,77.85,288500.0,49.1027,49.1911,49.0964,49.1659,288500.0
2013-01-30 11:40:00,77.84,77.84,77.76,77.79,114800.0,49.1595,49.1595,49.109,49.128,114800.0
2013-01-30 11:50:00,77.8,77.84,77.78,77.82,84100.0,49.1343,49.1595,49.1217,49.1469,84100.0
2013-01-30 12:00:00,77.83,77.89,77.79,77.83,125800.0,49.1532,49.1911,49.128,49.1532,125800.0
2013-01-30 12:10:00,77.84,77.88,77.79,77.82,85300.0,49.1595,49.1848,49.128,49.1469,85300.0
2013-01-30 12:20:00,77.83,77.83,77.75,77.78,160400.0,49.1532,49.1532,49.1027,49.1217,160400.0
2013-01-30 12:30:00,77.79,77.82,77.76,77.8,64900.0,49.128,49.1469,49.109,49.1343,64900.0
2013-01-30 12:40:00,77.8,77.96,77.8,77.96,81300.0,49.1343,49.2353,49.1343,49.2353,81300.0
2013-01-30 12:50:00,77.95,77.99,77.9,77.98,107700.0,49.229,49.2543,49.1974,49.248,107700.0
2013-01-30 13:00:00,77.98,78.01,77.97,78.0,94200.0,49.248,49.2669,49.2416,49.2606,94200.0
2013-01-30 13:10:00,78.0,78.04,77.97,78.03,148600.0,49.2606,49.2859,49.2416,49.2795,148600.0
2013-01-30 13:20:00,78.03,78.12,78.03,78.12,98300.0,49.2795,49.3364,49.2795,49.3364,98300.0
2013-01-30 13:30:00,78.11,78.12,78.03,78.04,103100.0,49.3301,49.3364,49.2795,49.2859,103100.0
2013-01-30 13:40:00,78.04,78.05,77.99,78.0,91800.0,49.2859,49.2922,49.2543,49.2606,91800.0
2013-01-30 13:50:00,77.99,78.02,77.89,77.94,119800.0,49.2543,49.2732,49.1911,49.2227,119800.0
2013-01-30 14:00:00,77.93,77.95,77.91,77.91,84700.0,49.2164,49.229,49.2038,49.2038,84700.0
2013-01-30 14:10:00,77.92,78.02,77.87,77.89,302100.0,49.2101,49.2732,49.1785,49.1911,302100.0
2013-01-30 14:20:00,77.9,77.93,77.81,77.9,361600.0,49.1974,49.2164,49.1406,49.1974,361600.0
2013-01-30 14:30:00,77.91,77.93,77.81,77.88,177100.0,49.2038,49.2164,49.1406,49.1848,177100.0
2013-01-30 14:40:00,77.87,77.92,77.72,77.75,259800.0,49.1785,49.2101,49.0838,49.1027,259800.0
2013-01-30 14:50:00,77.75,77.79,77.7,77.77,287300.0,49.1027,49.128,49.0711,49.1153,287300.0
2013-01-30 15:00:00,77.77,77.78,77.66,77.73,248100.0,49.1153,49.1217,49.0459,49.0901,248100.0
2013-01-30 15:10:00,77.73,77.74,77.53,77.57,351500.0,49.0901,49.0964,48.9638,48.989,351500.0
2013-01-30 15:20:00,77.57,77.6,77.51,77.58,202900.0,48.989,49.008,48.9511,48.9953,202900.0
2013-01-30 15:30:00,77.57,77.58,77.51,77.52,290900.0,48.989,48.9953,48.9511,48.9575,290900.0
2013-01-30 15:40:00,77.52,77.63,77.5,77.57,474500.0,48.9575,49.0269,48.9448,48.989,474500.0
2013-01-30 15:50:00,77.58,77.59,77.48,77.58,844000.0,48.9953,49.0017,48.9322,48.9953,844000.0
2013-01-31 09:30:00,77.36,77.36,77.07,77.21,412400.0,48.8564,48.8564,48.6733,48.7617,412400.0
2013-01-31 09:40:00,77.19,77.56,77.19,77.47,412300.0,48.749,48.9827,48.749,48.9259,412300.0
2013-01-31 09:50:00,77.47,77.5,77.37,77.43,229700.0,48.9259,48.9448,48.8627,48.9006,229700.0
2013-01-31 10:00:00,77.43,77.44,77.31,77.31,527100.0,48.9006,48.9069,48.8248,48.8248,527100.0
2013-01-31 10:10:00,77.31,77.4,77.16,77.19,745500.0,48.8248,48.8817,48.7301,48.749,745500.0
2013-01-31 10:20:00,77.2,77.35,77.2,77.33,523200.0,48.7554,48.8501,48.7554,48.8375,523200.0
2013-01-31 10:30:00,77.32,77.41,77.3,77.3,187400.0,48.8311,48.888,48.8185,48.8185,187400.0
2013-01-31 10:40:00,77.31,77.46,77.3,77.41,152500.0,48.8248,48.9196,48.8185,48.888,152500.0
2013-01-31 10:50:00,77.42,77.45,77.34,77.35,121100.0,48.8943,48.9132,48.8438,48.8501,121100.0
2013-01-31 11:00:00,77.36,77.37,77.28,77.3,264200.0,48.8564,48.8627,48.8059,48.8185,264200.0
2013-01-31 11:10:00,77.3,77.3,77.2,77.23,219900.0,48.8185,48.8185,48.7554,48.7743,219900.0
2013-01-31 11:20:00,77.23,77.35,77.22,77.28,224100.0,48.7743,48.8501,48.768,48.8059,224100.0
2013-01-31 11:30:00,77.26,77.29,77.16,77.28,318500.0,48.7932,48.8122,48.7301,48.8059,318500.0
2013-01-31 11:40:00,77.29,77.32,77.17,77.31,147900.0,48.8122,48.8311,48.7364,48.8248,147900.0
2013-01-31 11:50:00,77.3,77.33,77.23,77.23,92200.0,48.8185,48.8375,48.7743,48.7743,92200.0
2013-01-31 12:00:00,77.23,77.37,77.23,77.35,72000.0,48.7743,48.8627,48.7743,48.8501,72000.0
2013-01-31 12:10:00,77.35,77.47,77.35,77.41,230300.0,48.8501,48.9259,48.8501,48.888,230300.0
2013-01-31 12:20:00,77.41,77.44,77.39,77.39,96100.0,48.888,48.9069,48.8753,48.8753,96100.0
2013-01-31 12:30:00,77.39,77.48,77.37,77.48,114000.0,48.8753,48.9322,48.8627,48.9322,114000.0
2013-01-31 12:40:00,77.48,77.53,77.48,77.51,78600.0,48.9322,48.9638,48.9322,48.9511,78600.0
2013-01-31 12:50:00,77.51,77.52,77.42,77.44,78300.0,48.9511,48.9575,48.8943,48.9069,78300.0
2013-01-31 13:00:00,77.44,77.45,77.39,77.43,68700.0,48.9069,48.9132,48.8753,48.9006,68700.0
2013-01-31 13:10:00,77.44,77.44,77.34,77.37,62700.0,48.9069,48.9069,48.8438,48.8627,62700.0
2013-01-31 13:20:00,77.37,77.38,77.32,77.34,81000.0,48.8627,48.869,48.8311,48.8438,81000.0
2013-01-31 13:30:00,77.34,77.52,77.34,77.51,94600.0,48.8438,48.9575,48.8438,48.9511,94600.0
2013-01-31 13:40:00,77.52,77.59,77.49,77.52,176600.0,48.9575,49.0017,48.9385,48.9575,176600.0
2013-01-31 13:50:00,77.53,77.62,77.53,77.6,195700.0,48.9638,49.0206,48.9638,49.008,195700.0
2013-01-31 14:00:00,77.61,77.61,77.54,77.55,233300.0,49.0143,49.0143,48.9701,48.9764,233300.0
2013-01-31 14:10:00,77.55,77.58,77.5,77.58,208400.0,48.9764,48.9953,48.9448,48.9953,208400.0
2013-01-31 14:20:00,77.59,77.66,77.58,77.66,120700.0,49.0017,49.0459,48.9953,49.0459,120700.0
2013-01-31 14:30:00,77.66,77.74,77.64,77.72,352200.0,49.0459,49.0964,49.0332,49.0838,352200.0
2013-01-31 14:40:00,77.71,77.73,77.68,77.68,159700.0,49.0774,49.0901,49.0585,49.0585,159700.0
2013-01-31 14:50:00,77.67,77.71,77.62,77.62,135200.0,49.0522,49.0774,49.0206,49.0206,135200.0
2013-01-31 15:00:00,77.61,77.62,77.48,77.56,193200.0,49.0143,49.0206,48.9322,48.9827,193200.0
2013-01-31 15:10:00,77.56,77.59,77.5,77.56,126100.0,48.9827,49.0017,48.9448,48.9827,126100.0
2013-01-31 15:20:00,77.55,77.56,77.47,77.51,133900.0,48.9764,48.9827,48.9259,48.9511,133900.0
2013-01-31 15:30:00,77.51,77.56,77.47,77.48,296500.0,48.9511,48.9827,48.9259,48.9322,296500.0
2013-01-31 15:40:00,77.47,77.53,77.38,77.39,511100.0,48.9259,48.9638,48.869,48.8753,511100.0
2013-01-31 15:50:00,77.38,77.5,77.3,77.33,1177800.0,48.869,48.9448,48.8185,48.8375,1177800.0
2013-02-01 09:30:00,77.76,77.86,77.16,77.22,1581600.0,49.109,49.1722,48.7301,48.768,1581600.0
2013-02-01 09:40:00,77.22,77.58,77.2,77.35,1037600.0,48.768,48.9953,48.7554,48.8501,1037600.0
2013-02-01 09:50:00,77.34,77.53,77.29,77.33,609000.0,48.8438,48.9638,48.8122,48.8375,609000.0
2013-02-01 10:00:00,77.35,77.7,77.34,77.52,1258700.0,48.8501,49.0711,48.8438,48.9575,1258700.0
2013-02-01 10:10:00,77.53,77.57,77.41,77.54,256800.0,48.9638,48.989,48.888,48.9701,256800.0
2013-02-01 10:20:00,77.54,77.62,77.47,77.52,251700.0,48.9701,49.0206,48.9259,48.9575,251700.0
2013-02-01 10:30:00,77.52,77.54,77.48,77.49,133000.0,48.9575,48.9701,48.9322,48.9385,133000.0
2013-02-01 10:40:00,77.49,77.64,77.49,77.63,133300.0,48.9385,49.0332,48.9385,49.0269,133300.0
2013-02-01 10:50:00,77.63,77.73,77.55,77.73,133000.0,49.0269,49.0901,48.9764,49.0901,133000.0
2013-02-01 11:00:00,77.73,77.78,77.63,77.63,182900.0,49.0901,49.1217,49.0269,49.0269,182900.0
2013-02-01 11:10:00,77.63,77.71,77.63,77.71,102500.0,49.0269,49.0774,49.0269,49.0774,102500.0
2013-02-01 11:20:00,77.71,77.73,77.66,77.67,239800.0,49.0774,49.0901,49.0459,49.0522,239800.0
2013-02-01 11:30:00,77.67,77.79,77.67,77.79,368600.0,49.0522,49.128,49.0522,49.128,368600.0
2013-02-01 11:40:00,77.79,77.84,77.75,77.81,288900.0,49.128,49.1595,49.1027,49.1406,288900.0
2013-02-01 11:50:00,77.82,77.85,77.8,77.82,336500.0,49.1469,49.1659,49.1343,49.1469,336500.0
2013-02-01 12:00:00,77.82,77.84,77.78,77.8,106500.0,49.1469,49.1595,49.1217,49.1343,106500.0
2013-02-01 12:10:00,77.8,77.84,77.76,77.82,139100.0,49.1343,49.1595,49.109,49.1469,139100.0
2013-02-01 12:20:00,77.81,77.91,77.8,77.91,187000.0,49.1406,49.2038,49.1343,49.2038,187000.0
2013-02-01 12:30:00,77.91,77.95,77.9,77.92,115800.0,49.2038,49.229,49.1974,49.2101,115800.0
2013-02-01 12:40:00,77.93,77.98,77.92,77.98,178100.0,49.2164,49.248,49.2101,49.248,178100.0
2013-02-01 12:50:00,77.97,78.03,77.97,78.01,85500.0,49.2416,49.2795,49.2416,49.2669,85500.0
2013-02-01 13:00:00,78.0,78.01,77.9,77.93,296600.0,49.2606,49.2669,49.1974,49.2164,296600.0
2013-02-01 13:10:00,77.93,77.98,77.91,77.96,198700.0,49.2164,49.248,49.2038,49.2353,198700.0
2013-02-01 13:20:00,77.96,77.99,77.94,77.98,68000.0,49.2353,49.2543,49.2227,49.248,68000.0
2013-02-01 13:30:00,77.99,78.03,77.97,78.0,67800.0,49.2543,49.2795,49.2416,49.2606,67800.0
2013-02-01 13:40:00,78.0,78.02,77.98,78.0,66300.0,49.2606,49.2732,49.248,49.2606,66300.0
2013-02-01 13:50:00,78.01,78.11,78.0,78.08,148800.0,49.2669,49.3301,49.2606,49.3111,148800.0
2013-02-01 14:00:00,78.07,78.09,78.04,78.05,121200.0,49.3048,49.3174,49.2859,49.2922,121200.0
2013-02-01 14:10:00,78.05,78.05,77.98,78.03,89000.0,49.2922,49.2922,49.248,49.2795,89000.0
2013-02-01 14:20:00,78.04,78.07,78.03,78.07,87700.0,49.2859,49.3048,49.2795,49.3048,87700.0
2013-02-01 14:30:00,78.07,78.09,78.01,78.01,180100.0,49.3048,49.3174,49.2669,49.2669,180100.0
2013-02-01 14:40:00,78.02,78.05,77.93,77.95,201500.0,49.2732,49.2922,49.2164,49.229,201500.0
2013-02-01 14:50:00,77.94,77.95,77.84,77.86,111700.0,49.2227,49.229,49.1595,49.1722,111700.0
2013-02-01 15:00:00,77.87,77.92,77.86,77.92,76800.0,49.1785,49.2101,49.1722,49.2101,76800.0
2013-02-01 15:10:00,77.91,77.98,77.91,77.93,78500.0,49.2038,49.248,49.2038,49.2164,78500.0
2013-02-01 15:20:00,77.92,77.93,77.86,77.92,147900.0,49.2101,49.2164,49.1722,49.2101,147900.0
2013-02-01 15:30:00,77.94,78.03,77.91,78.03,151500.0,49.2227,49.2795,49.2038,49.2795,151500.0
2013-02-01 15:40:00,78.02,78.17,78.02,78.13,373300.0,49.2732,49.368,49.2732,49.3427,373300.0
2013-02-01 15:50:00,78.13,78.14,78.06,78.06,830000.0,49.3427,49.349,49.2985,49.2985,830000.0
2013-02-04 09:30:00,77.4,77.57,77.28,77.56,695000.0,48.8817,48.989,48.8059,48.9827,695000.0
2013-02-04 09:40:00,77.56,77.57,77.35,77.5,567600.0,48.9827,48.989,48.8501,48.9448,567600.0
2013-02-04 09:50:00,77.5,77.67,77.46,77.51,231600.0,48.9448,49.0522,48.9196,48.9511,231600.0
2013-02-04 10:00:00,77.51,77.6,77.47,77.53,278100.0,48.9511,49.008,48.9259,48.9638,278100.0
2013-02-04 10:10:00,77.53,77.61,77.45,77.52,241100.0,48.9638,49.0143,48.9132,48.9575,241100.0
2013-02-04 10:20:00,77.52,77.65,77.5,77.61,326300.0,48.9575,49.0396,48.9448,49.0143,326300.0
2013-02-04 10:30:00,77.6,77.64,77.52,77.53,411600.0,49.008,49.0332,48.9575,48.9638,411600.0
2013-02-04 10:40:00,77.53,77.62,77.52,77.59,251800.0,48.9638,49.0206,48.9575,49.0017,251800.0
2013-02-04 10:50:00,77.59,77.59,77.49,77.49,317000.0,49.0017,49.0017,48.9385,48.9385,317000.0
2013-02-04 11:00:00,77.5,77.5,77.39,77.44,409900.0,48.9448,48.9448,48.8753,48.9069,409900.0
2013-02-04 11:10:00,77.44,77.58,77.39,77.42,293200.0,48.9069,48.9953,48.8753,48.8943,293200.0
2013-02-04 11:20:00,77.42,77.47,77.39,77.41,152300.0,48.8943,48.9259,48.8753,48.888,152300.0
2013-02-04 11:30:00,77.39,77.58,77.37,77.48,331400.0,48.8753,48.9953,48.8627,48.9322,331400.0
2013-02-04 11:40:00,77.48,77.63,77.44,77.63,215600.0,48.9322,49.0269,48.9069,49.0269,215600.0
2013-02-04 11:50:00,77.62,77.62,77.39,77.43,281800.0,49.0206,49.0206,48.8753,48.9006,281800.0
2013-02-04 12:00:00,77.42,77.48,77.39,77.48,128200.0,48.8943,48.9322,48.8753,48.9322,128200.0
2013-02-04 12:10:00,77.48,77.55,77.4,77.46,251000.0,48.9322,48.9764,48.8817,48.9196,251000.0
2013-02-04 12:20:00,77.46,77.48,77.38,77.42,247700.0,48.9196,48.9322,48.869,48.8943,247700.0
2013-02-04 12:30:00,77.41,77.5,77.32,77.49,236300.0,48.888,48.9448,48.8311,48.9385,236300.0
2013-02-04 12:40:00,77.49,77.54,77.45,77.5,173700.0,48.9385,48.9701,48.9132,48.9448,173700.0
2013-02-04 12:50:00,77.5,77.52,77.4,77.43,81000.0,48.9448,48.9575,48.8817,48.9006,81000.0
2013-02-04 13:00:00,77.43,77.54,77.41,77.52,77100.0,48.9006,48.9701,48.888,48.9575,77100.0
2013-02-04 13:10:00,77.53,77.56,77.45,77.48,107500.0,48.9638,48.9827,48.9132,48.9322,107500.0
2013-02-04 13:20:00,77.48,77.56,77.46,77.51,64600.0,48.9322,48.9827,48.9196,48.9511,64600.0
2013-02-04 13:30:00,77.5,77.53,77.46,77.46,61200.0,48.9448,48.9638,48.9196,48.9196,61200.0
2013-02-04 13:40:00,77.46,77.48,77.36,77.39,93600.0,48.9196,48.9322,48.8564,48.8753,93600.0
2013-02-04 13:50:00,77.38,77.4,77.32,77.39,158400.0,48.869,48.8817,48.8311,48.8753,158400.0
2013-02-04 14:00:00,77.38,77.48,77.34,77.45,121500.0,48.869,48.9322,48.8438,48.9132,121500.0
2013-02-04 14:10:00,77.45,77.49,77.44,77.45,135500.0,48.9132,48.9385,48.9069,48.9132,135500.0
2013-02-04 14:20:00,77.45,77.52,77.36,77.52,165400.0,48.9132,48.9575,48.8564,48.9575,165400.0
2013-02-04 14:30:00,77.51,77.52,77.44,77.5,175000.0,48.9511,48.9575,48.9069,48.9448,175000.0
2013-02-04 14:40:00,77.5,77.59,77.49,77.56,113900.0,48.9448,49.0017,48.9385,48.9827,113900.0
2013-02-04 14:50:00,77.56,77.65,77.53,77.65,152100.0,48.9827,49.0396,48.9638,49.0396,152100.0
2013-02-04 15:00:00,77.64,77.66,77.54,77.54,137200.0,49.0332,49.0459,48.9701,48.9701,137200.0
2013-02-04 15:10:00,77.54,77.58,77.51,77.55,177400.0,48.9701,48.9953,48.9511,48.9764,177400.0
2013-02-04 15:20:00,77.55,77.66,77.54,77.6,188800.0,48.9764,49.0459,48.9701,49.008,188800.0
2013-02-04 15:30:00,77.59,77.63,77.45,77.47,309100.0,49.0017,49.0269,48.9132,48.9259,309100.0
2013-02-04 15:40:00,77.46,77.5,77.34,77.35,507500.0,48.9196,48.9448,48.8438,48.8501,507500.0
2013-02-04 15:50:00,77.34,77.37,77.29,77.37,1022300.0,48.8438,48.8627,48.8122,48.8627,1022300.0
2013-02-05 09:30:00,77.86,77.93,77.72,77.76,459500.0,49.1722,49.2164,49.0838,49.109,459500.0
2013-02-05 09:40:00,77.76,77.81,77.56,77.81,626000.0,49.109,49.1406,48.9827,49.1406,626000.0
2013-02-05 09:50:00,77.82,77.93,77.75,77.76,394900.0,49.1469,49.2164,49.1027,49.109,394900.0
2013-02-05 10:00:00,77.76,77.86,77.65,77.82,522300.0,49.109,49.1722,49.0396,49.1469,522300.0
2013-02-05 10:10:00,77.82,77.84,77.71,77.71,202900.0,49.1469,49.1595,49.0774,49.0774,202900.0
2013-02-05 10:20:00,77.71,77.9,77.71,77.77,425200.0,49.0774,49.1974,49.0774,49.1153,425200.0
2013-02-05 10:30:00,77.77,77.89,77.71,77.88,334000.0,49.1153,49.1911,49.0774,49.1848,334000.0
2013-02-05 10:40:00,77.88,77.89,77.77,77.79,129200.0,49.1848,49.1911,49.1153,49.128,129200.0
2013-02-05 10:50:00,77.79,77.87,77.76,77.84,109300.0,49.128,49.1785,49.109,49.1595,109300.0
2013-02-05 11:00:00,77.84,77.93,77.83,77.86,132100.0,49.1595,49.2164,49.1532,49.1722,132100.0
2013-02-05 11:10:00,77.86,77.93,77.85,77.85,131700.0,49.1722,49.2164,49.1659,49.1659,131700.0
2013-02-05 11:20:00,77.85,77.96,77.83,77.94,178500.0,49.1659,49.2353,49.1532,49.2227,178500.0
2013-02-05 11:30:00,77.94,77.97,77.89,77.9,164200.0,49.2227,49.2416,49.1911,49.1974,164200.0
2013-02-05 11:40:00,77.9,77.91,77.81,77.85,149300.0,49.1974,49.2038,49.1406,49.1659,149300.0
2013-02-05 11:50:00,77.84,77.86,77.79,77.85,143800.0,49.1595,49.1722,49.128,49.1659,143800.0
2013-02-05 12:00:00,77.85,77.85,77.77,77.8,281700.0,49.1659,49.1659,49.1153,49.1343,281700.0
2013-02-05 12:10:00,77.8,77.87,77.76,77.78,139100.0,49.1343,49.1785,49.109,49.1217,139100.0
2013-02-05 12:20:00,77.77,77.8,77.66,77.67,244800.0,49.1153,49.1343,49.0459,49.0522,244800.0
2013-02-05 12:30:00,77.66,77.77,77.65,77.73,98700.0,49.0459,49.1153,49.0396,49.0901,98700.0
2013-02-05 12:40:00,77.73,77.73,77.68,77.7,90200.0,49.0901,49.0901,49.0585,49.0711,90200.0
2013-02-05 12:50:00,77.71,77.79,77.68,77.77,122500.0,49.0774,49.128,49.0585,49.1153,122500.0
2013-02-05 13:00:00,77.77,77.89,77.77,77.88,163400.0,49.1153,49.1911,49.1153,49.1848,163400.0
2013-02-05 13:10:00,77.88,77.89,77.83,77.83,51900.0,49.1848,49.1911,49.1532,49.1532,51900.0
2013-02-05 13:20:00,77.83,77.94,77.83,77.91,164300.0,49.1532,49.2227,49.1532,49.2038,164300.0
2013-02-05 13:30:00,77.92,77.96,77.89,77.91,78600.0,49.2101,49.2353,49.1911,49.2038,78600.0
2013-02-05 13:40:00,77.92,77.94,77.9,77.92,66300.0,49.2101,49.2227,49.1974,49.2101,66300.0
2013-02-05 13:50:00,77.93,77.97,77.91,77.95,90200.0,49.2164,49.2416,49.2038,49.229,90200.0
2013-02-05 14:00:00,77.96,78.04,77.96,78.03,158700.0,49.2353,49.2859,49.2353,49.2795,158700.0
2013-02-05 14:10:00,78.03,78.06,78.02,78.06,69300.0,49.2795,49.2985,49.2732,49.2985,69300.0
2013-02-05 14:20:00,78.05,78.07,78.03,78.07,67600.0,49.2922,49.3048,49.2795,49.3048,67600.0
2013-02-05 14:30:00,78.07,78.12,78.06,78.12,110000.0,49.3048,49.3364,49.2985,49.3364,110000.0
2013-02-05 14:40:00,78.12,78.19,78.12,78.16,84700.0,49.3364,49.3806,49.3364,49.3616,84700.0
2013-02-05 14:50:00,78.17,78.21,78.12,78.14,189300.0,49.368,49.3932,49.3364,49.349,189300.0
2013-02-05 15:00:00,78.14,78.15,78.11,78.14,177800.0,49.349,49.3553,49.3301,49.349,177800.0
2013-02-05 15:10:00,78.14,78.21,78.13,78.13,115100.0,49.349,49.3932,49.3427,49.3427,115100.0
2013-02-05 15:20:00,78.13,78.17,78.09,78.1,102200.0,49.3427,49.368,49.3174,49.3237,102200.0
2013-02-05 15:30:00,78.1,78.15,78.09,78.11,147900.0,49.3237,49.3553,49.3174,49.3301,147900.0
2013-02-05 15:40:00,78.12,78.13,78.05,78.09,277200.0,49.3364,49.3427,49.2922,49.3174,277200.0
2013-02-05 15:50:00,78.09,78.09,77.96,77.99,986600.0,49.3174,49.3174,49.2353,49.2543,986600.0
2013-02-06 09:30:00,77.58,77.76,77.45,77.75,596000.0,48.9953,49.109,48.9132,49.1027,596000.0
2013-02-06 09:40:00,77.73,77.77,77.57,77.63,334700.0,49.0901,49.1153,48.989,49.0269,334700.0
2013-02-06 09:50:00,77.62,77.73,77.62,77.69,241300.0,49.0206,49.0901,49.0206,49.0648,241300.0
2013-02-06 10:00:00,77.68,77.76,77.65,77.75,285500.0,49.0585,49.109,49.0396,49.1027,285500.0
2013-02-06 10:10:00,77.76,77.84,77.74,77.79,358500.0,49.109,49.1595,49.0964,49.128,358500.0
2013-02-06 10:20:00,77.79,77.95,77.75,77.9,360100.0,49.128,49.229,49.1027,49.1974,360100.0
2013-02-06 10:30:00,77.91,77.91,77.72,77.87,303100.0,49.2038,49.2038,49.0838,49.1785,303100.0
2013-02-06 10:40:00,77.87,77.94,77.86,77.91,174000.0,49.1785,49.2227,49.1722,49.2038,174000.0
2013-02-06 10:50:00,77.9,78.01,77.9,77.94,288400.0,49.1974,49.2669,49.1974,49.2227,288400.0
2013-02-06 11:00:00,77.94,78.09,77.94,77.99,219700.0,49.2227,49.3174,49.2227,49.2543,219700.0
2013-02-06 11:10:00,77.99,78.03,77.94,78.0,177600.0,49.2543,49.2795,49.2227,49.2606,177600.0
2013-02-06 11:20:00,78.0,78.06,77.97,77.99,210700.0,49.2606,49.2985,49.2416,49.2543,210700.0
2013-02-06 11:30:00,77.98,78.0,77.84,77.88,197400.0,49.248,49.2606,49.1595,49.1848,197400.0
2013-02-06 11:40:00,77.87,77.91,77.84,77.86,147800.0,49.1785,49.2038,49.1595,49.1722,147800.0
2013-02-06 11:50:00,77.86,77.91,77.83,77.9,186800.0,49.1722,49.2038,49.1532,49.1974,186800.0
2013-02-06 12:00:00,77.9,77.95,77.88,77.94,114700.0,49.1974,49.229,49.1848,49.2227,114700.0
2013-02-06 12:10:00,77.93,78.0,77.91,77.97,125500.0,49.2164,49.2606,49.2038,49.2416,125500.0
2013-02-06 12:20:00,77.98,77.98,77.9,77.93,80500.0,49.248,49.248,49.1974,49.2164,80500.0
2013-02-06 12:30:00,77.94,77.99,77.89,77.89,124800.0,49.2227,49.2543,49.1911,49.1911,124800.0
2013-02-06 12:40:00,77.89,77.95,77.87,77.91,149000.0,49.1911,49.229,49.1785,49.2038,149000.0
2013-02-06 12:50:00,77.91,77.92,77.77,77.77,120900.0,49.2038,49.2101,49.1153,49.1153,120900.0
2013-02-06 13:00:00,77.77,77.79,77.62,77.66,304500.0,49.1153,49.128,49.0206,49.0459,304500.0
2013-02-06 13:10:00,77.67,77.72,77.65,77.72,135600.0,49.0522,49.0838,49.0396,49.0838,135600.0
2013-02-06 13:20:00,77.73,77.73,77.6,77.6,290500.0,49.0901,49.0901,49.008,49.008,290500.0
2013-02-06 13:30:00,77.59,77.65,77.54,77.61,140200.0,49.0017,49.0396,48.9701,49.0143,140200.0
2013-02-06 13:40:00,77.61,77.61,77.5,77.5,249800.0,49.0143,49.0143,48.9448,48.9448,249800.0
2013-02-06 13:50:00,77.51,77.51,77.35,77.37,456700.0,48.9511,48.9511,48.8501,48.8627,456700.0
2013-02-06 14:00:00,77.36,77.55,77.36,77.55,474700.0,48.8564,48.9764,48.8564,48.9764,474700.0
2013-02-06 14:10:00,77.55,77.65,77.54,77.65,141400.0,48.9764,49.0396,48.9701,49.0396,141400.0
2013-02-06 14:20:00,77.65,77.73,77.64,77.7,104800.0,49.0396,49.0901,49.0332,49.0711,104800.0
2013-02-06 14:30:00,77.69,77.72,77.67,77.72,84100.0,49.0648,49.0838,49.0522,49.0838,84100.0
2013-02-06 14:40:00,77.72,77.82,77.72,77.8,159500.0,49.0838,49.1469,49.0838,49.1343,159500.0
2013-02-06 14:50:00,77.8,77.88,77.78,77.88,85900.0,49.1343,49.1848,49.1217,49.1848,85900.0
2013-02-06 15:00:00,77.89,77.97,77.88,77.9,149100.0,49.1911,49.2416,49.1848,49.1974,149100.0
2013-02-06 15:10:00,77.89,77.92,77.83,77.87,201400.0,49.1911,49.2101,49.1532,49.1785,201400.0
2013-02-06 15:20:00,77.87,77.98,77.87,77.97,182200.0,49.1785,49.248,49.1785,49.2416,182200.0
2013-02-06 15:30:00,77.97,77.97,77.87,77.87,320000.0,49.2416,49.2416,49.1785,49.1785,320000.0
2013-02-06 15:40:00,77.87,78.0,77.87,77.99,308300.0,49.1785,49.2606,49.1785,49.2543,308300.0
2013-02-06 15:50:00,78.0,78.07,77.97,78.06,1084400.0,49.2606,49.3048,49.2416,49.2985,1084400.0
2013-02-07 09:30:00,77.99,78.14,77.92,77.95,1051700.0,49.2543,49.349,49.2101,49.229,1051700.0
2013-02-07 09:40:00,77.95,78.08,77.74,78.06,749100.0,49.229,49.3111,49.0964,49.2985,749100.0
2013-02-07 09:50:00,78.06,78.08,77.97,78.06,483400.0,49.2985,49.3111,49.2416,49.2985,483400.0
2013-02-07 10:00:00,78.06,78.17,77.99,78.01,269200.0,49.2985,49.368,49.2543,49.2669,269200.0
2013-02-07 10:10:00,78.0,78.06,77.87,77.9,437900.0,49.2606,49.2985,49.1785,49.1974,437900.0
2013-02-07 10:20:00,77.89,77.96,77.73,77.76,448500.0,49.1911,49.2353,49.0901,49.109,448500.0
2013-02-07 10:30:00,77.75,77.75,77.44,77.52,839800.0,49.1027,49.1027,48.9069,48.9575,839800.0
2013-02-07 10:40:00,77.53,77.56,77.37,77.5,541400.0,48.9638,48.9827,48.8627,48.9448,541400.0
2013-02-07 10:50:00,77.5,77.69,77.4,77.69,444400.0,48.9448,49.0648,48.8817,49.0648,444400.0
2013-02-07 11:00:00,77.7,77.7,77.59,77.66,252500.0,49.0711,49.0711,49.0017,49.0459,252500.0
2013-02-07 11:10:00,77.65,77.65,77.5,77.51,422600.0,49.0396,49.0396,48.9448,48.9511,422600.0
2013-02-07 11:20:00,77.51,77.57,77.48,77.56,151000.0,48.9511,48.989,48.9322,48.9827,151000.0
2013-02-07 11:30:00,77.57,77.6,77.43,77.46,195900.0,48.989,49.008,48.9006,48.9196,195900.0
2013-02-07 11:40:00,77.46,77.48,77.33,77.4,354000.0,48.9196,48.9322,48.8375,48.8817,354000.0
2013-02-07 11:50:00,77.4,77.45,77.39,77.44,96800.0,48.8817,48.9132,48.8753,48.9069,96800.0
2013-02-07 12:00:00,77.43,77.57,77.41,77.56,154500.0,48.9006,48.989,48.888,48.9827,154500.0
2013-02-07 12:10:00,77.57,77.58,77.45,77.47,121700.0,48.989,48.9953,48.9132,48.9259,121700.0
2013-02-07 12:20:00,77.47,77.53,77.43,77.51,110300.0,48.9259,48.9638,48.9006,48.9511,110300.0
2013-02-07 12:30:00,77.52,77.64,77.5,77.63,259900.0,48.9575,49.0332,48.9448,49.0269,259900.0
2013-02-07 12:40:00,77.63,77.64,77.56,77.58,70700.0,49.0269,49.0332,48.9827,48.9953,70700.0
2013-02-07 12:50:00,77.59,77.66,77.52,77.64,106200.0,49.0017,49.0459,48.9575,49.0332,106200.0
2013-02-07 13:00:00,77.64,77.69,77.62,77.65,263600.0,49.0332,49.0648,49.0206,49.0396,263600.0
2013-02-07 13:10:00,77.63,77.66,77.59,77.65,279800.0,49.0269,49.0459,49.0017,49.0396,279800.0
2013-02-07 13:20:00,77.66,77.78,77.63,77.77,183300.0,49.0459,49.1217,49.0269,49.1153,183300.0
2013-02-07 13:30:00,77.78,77.79,77.73,77.76,122800.0,49.1217,49.128,49.0901,49.109,122800.0
2013-02-07 13:40:00,77.76,77.9,77.76,77.81,153400.0,49.109,49.1974,49.109,49.1406,153400.0
2013-02-07 13:50:00,77.81,77.89,77.8,77.89,201500.0,49.1406,49.1911,49.1343,49.1911,201500.0
2013-02-07 14:00:00,77.89,77.96,77.85,77.88,144700.0,49.1911,49.2353,49.1659,49.1848,144700.0
2013-02-07 14:10:00,77.88,77.92,77.86,77.89,83600.0,49.1848,49.2101,49.1722,49.1911,83600.0
2013-02-07 14:20:00,77.9,77.96,77.89,77.96,83800.0,49.1974,49.2353,49.1911,49.2353,83800.0
2013-02-07 14:30:00,77.96,77.96,77.73,77.75,155400.0,49.2353,49.2353,49.0901,49.1027,155400.0
2013-02-07 14:40:00,77.74,77.84,77.73,77.84,88900.0,49.0964,49.1595,49.0901,49.1595,88900.0
2013-02-07 14:50:00,77.84,77.94,77.84,77.9,116700.0,49.1595,49.2227,49.1595,49.1974,116700.0
2013-02-07 15:00:00,77.89,77.92,77.8,77.85,114700.0,49.1911,49.2101,49.1343,49.1659,114700.0
2013-02-07 15:10:00,77.84,77.93,77.81,77.93,85700.0,49.1595,49.2164,49.1406,49.2164,85700.0
2013-02-07 15:20:00,77.93,77.93,77.84,77.91,270500.0,49.2164,49.2164,49.1595,49.2038,270500.0
2013-02-07 15:30:00,77.91,77.93,77.83,77.88,243900.0,49.2038,49.2164,49.1532,49.1848,243900.0
2013-02-07 15:40:00,77.88,77.93,77.84,77.89,423900.0,49.1848,49.2164,49.1595,49.1911,423900.0
2013-02-07 15:50:00,77.89,77.9,77.81,77.88,708300.0,49.1911,49.1974,49.1406,49.1848,708300.0
2013-02-08 09:30:00,77.96,78.3,77.96,78.27,617800.0,49.2353,49.4501,49.2353,49.4311,617800.0
2013-02-08 09:40:00,78.28,78.48,78.28,78.42,776400.0,49.4374,49.5637,49.4374,49.5258,776400.0
2013-02-08 09:50:00,78.41,78.49,78.32,78.33,206700.0,49.5195,49.5701,49.4627,49.469,206700.0
2013-02-08 10:00:00,78.32,78.44,78.32,78.39,354000.0,49.4627,49.5385,49.4627,49.5069,354000.0
2013-02-08 10:10:00,78.38,78.42,78.33,78.36,220500.0,49.5006,49.5258,49.469,49.4879,220500.0
2013-02-08 10:20:00,78.37,78.42,78.31,78.32,103900.0,49.4943,49.5258,49.4564,49.4627,103900.0
2013-02-08 10:30:00,78.32,78.48,78.32,78.44,225100.0,49.4627,49.5637,49.4627,49.5385,225100.0
2013-02-08 10:40:00,78.45,78.51,78.4,78.49,173800.0,49.5448,49.5827,49.5132,49.5701,173800.0
2013-02-08 10:50:00,78.49,78.5,78.36,78.36,218400.0,49.5701,49.5764,49.4879,49.4879,218400.0
2013-02-08 11:00:00,78.37,78.4,78.3,78.31,179600.0,49.4943,49.5132,49.4501,49.4564,179600.0
2013-02-08 11:10:00,78.32,78.37,78.31,78.35,252800.0,49.4627,49.4943,49.4564,49.4816,252800.0
2013-02-08 11:20:00,78.35,78.39,78.32,78.39,149800.0,49.4816,49.5069,49.4627,49.5069,149800.0
2013-02-08 11:30:00,78.38,78.4,78.3,78.38,183100.0,49.5006,49.5132,49.4501,49.5006,183100.0
2013-02-08 11:40:00,78.39,78.41,78.36,78.38,68400.0,49.5069,49.5195,49.4879,49.5006,68400.0
2013-02-08 11:50:00,78.38,78.49,78.38,78.47,62500.0,49.5006,49.5701,49.5006,49.5574,62500.0
2013-02-08 12:00:00,78.47,78.51,78.44,78.45,57800.0,49.5574,49.5827,49.5385,49.5448,57800.0
2013-02-08 12:10:00,78.45,78.48,78.4,78.44,137500.0,49.5448,49.5637,49.5132,49.5385,137500.0
2013-02-08 12:20:00,78.45,78.46,78.37,78.39,95700.0,49.5448,49.5511,49.4943,49.5069,95700.0
2013-02-08 12:30:00,78.39,78.39,78.3,78.31,187100.0,49.5069,49.5069,49.4501,49.4564,187100.0
2013-02-08 12:40:00,78.31,78.34,78.29,78.34,102800.0,49.4564,49.4753,49.4437,49.4753,102800.0
2013-02-08 12:50:00,78.35,78.42,78.35,78.4,94500.0,49.4816,49.5258,49.4816,49.5132,94500.0
2013-02-08 13:00:00,78.41,78.45,78.38,78.44,50700.0,49.5195,49.5448,49.5006,49.5385,50700.0
2013-02-08 13:10:00,78.44,78.45,78.42,78.42,42800.0,49.5385,49.5448,49.5258,49.5258,42800.0
2013-02-08 13:20:00,78.43,78.44,78.38,78.39,65700.0,49.5322,49.5385,49.5006,49.5069,65700.0
2013-02-08 13:30:00,78.38,78.5,78.38,78.49,334100.0,49.5006,49.5764,49.5006,49.5701,334100.0
2013-02-08 13:40:00,78.48,78.52,78.48,78.51,183100.0,49.5637,49.589,49.5637,49.5827,183100.0
2013-02-08 13:50:00,78.51,78.52,78.48,78.49,60200.0,49.5827,49.589,49.5637,49.5701,60200.0
2013-02-08 14:00:00,78.49,78.53,78.49,78.51,39600.0,49.5701,49.5953,49.5701,49.5827,39600.0
2013-02-08 14:10:00,78.51,78.52,78.48,78.49,65500.0,49.5827,49.589,49.5637,49.5701,65500.0
2013-02-08 14:20:00,78.49,78.54,78.47,78.52,88600.0,49.5701,49.6016,49.5574,49.589,88600.0
2013-02-08 14:30:00,78.52,78.55,78.5,78.54,34800.0,49.589,49.6079,49.5764,49.6016,34800.0
2013-02-08 14:40:00,78.54,78.56,78.53,78.53,141100.0,49.6016,49.6143,49.5953,49.5953,141100.0
2013-02-08 14:50:00,78.54,78.56,78.53,78.53,55200.0,49.6016,49.6143,49.5953,49.5953,55200.0
2013-02-08 15:00:00,78.53,78.54,78.49,78.53,111200.0,49.5953,49.6016,49.5701,49.5953,111200.0
2013-02-08 15:10:00,78.53,78.56,78.48,78.48,136000.0,49.5953,49.6143,49.5637,49.5637,136000.0
2013-02-08 15:20:00,78.49,78.53,78.47,78.51,191100.0,49.5701,49.5953,49.5574,49.5827,191100.0
2013-02-08 15:30:00,78.5,78.51,78.4,78.43,330600.0,49.5764,49.5827,49.5132,49.5322,330600.0
2013-02-08 15:40:00,78.43,78.55,78.42,78.53,519200.0,49.5322,49.6079,49.5258,49.5953,519200.0
2013-02-08 15:50:00,78.53,78.61,78.52,78.6,1099100.0,49.5953,49.6458,49.589,49.6395,1099100.0
2013-02-11 09:30:00,78.59,78.59,78.2,78.24,555900.0,49.6332,49.6332,49.3869,49.4122,555900.0
2013-02-11 09:40:00,78.24,78.25,78.14,78.21,385900.0,49.4122,49.4185,49.349,49.3932,385900.0
2013-02-11 09:50:00,78.21,78.33,78.21,78.29,257500.0,49.3932,49.469,49.3932,49.4437,257500.0
2013-02-11 10:00:00,78.29,78.34,78.25,78.28,212700.0,49.4437,49.4753,49.4185,49.4374,212700.0
2013-02-11 10:10:00,78.28,78.32,78.12,78.15,546600.0,49.4374,49.4627,49.3364,49.3553,546600.0
2013-02-11 10:20:00,78.15,78.18,78.08,78.15,203400.0,49.3553,49.3743,49.3111,49.3553,203400.0
2013-02-11 10:30:00,78.13,78.24,78.12,78.2,114800.0,49.3427,49.4122,49.3364,49.3869,114800.0
2013-02-11 10:40:00,78.2,78.27,78.19,78.2,115000.0,49.3869,49.4311,49.3806,49.3869,115000.0
2013-02-11 10:50:00,78.2,78.25,78.18,78.19,64300.0,49.3869,49.4185,49.3743,49.3806,64300.0
2013-02-11 11:00:00,78.2,78.27,78.17,78.26,315600.0,49.3869,49.4311,49.368,49.4248,315600.0
2013-02-11 11:10:00,78.26,78.28,78.22,78.23,127500.0,49.4248,49.4374,49.3995,49.4058,127500.0
2013-02-11 11:20:00,78.25,78.31,78.23,78.24,138100.0,49.4185,49.4564,49.4058,49.4122,138100.0
2013-02-11 11:30:00,78.24,78.29,78.23,78.25,138100.0,49.4122,49.4437,49.4058,49.4185,138100.0
2013-02-11 11:40:00,78.25,78.3,78.24,78.27,64200.0,49.4185,49.4501,49.4122,49.4311,64200.0
2013-02-11 11:50:00,78.28,78.31,78.27,78.3,103600.0,49.4374,49.4564,49.4311,49.4501,103600.0
2013-02-11 12:00:00,78.3,78.32,78.21,78.21,95700.0,49.4501,49.4627,49.3932,49.3932,95700.0
2013-02-11 12:10:00,78.21,78.21,78.13,78.15,156600.0,49.3932,49.3932,49.3427,49.3553,156600.0
2013-02-11 12:20:00,78.16,78.2,78.16,78.19,65800.0,49.3616,49.3869,49.3616,49.3806,65800.0
2013-02-11 12:30:00,78.2,78.2,78.16,78.18,53200.0,49.3869,49.3869,49.3616,49.3743,53200.0
2013-02-11 12:40:00,78.19,78.2,78.12,78.13,37700.0,49.3806,49.3869,49.3364,49.3427,37700.0
2013-02-11 12:50:00,78.12,78.2,78.11,78.19,73400.0,49.3364,49.3869,49.3301,49.3806,73400.0
2013-02-11 13:00:00,78.2,78.27,78.19,78.2,91400.0,49.3869,49.4311,49.3806,49.3869,91400.0
2013-02-11 13:10:00,78.2,78.25,78.19,78.2,41600.0,49.3869,49.4185,49.3806,49.3869,41600.0
2013-02-11 13:20:00,78.19,78.23,78.19,78.2,55200.0,49.3806,49.4058,49.3806,49.3869,55200.0
2013-02-11 13:30:00,78.2,78.22,78.17,78.17,42500.0,49.3869,49.3995,49.368,49.368,42500.0
2013-02-11 13:40:00,78.18,78.2,78.17,78.17,32700.0,49.3743,49.3869,49.368,49.368,32700.0
2013-02-11 13:50:00,78.18,78.23,78.17,78.22,82500.0,49.3743,49.4058,49.368,49.3995,82500.0
2013-02-11 14:00:00,78.22,78.26,78.2,78.22,82400.0,49.3995,49.4248,49.3869,49.3995,82400.0
2013-02-11 14:10:00,78.21,78.23,78.2,78.21,50800.0,49.3932,49.4058,49.3869,49.3932,50800.0
2013-02-11 14:20:00,78.2,78.24,78.2,78.24,54000.0,49.3869,49.4122,49.3869,49.4122,54000.0
2013-02-11 14:30:00,78.23,78.26,78.2,78.23,40600.0,49.4058,49.4248,49.3869,49.4058,40600.0
2013-02-11 14:40:00,78.23,78.24,78.19,78.2,42800.0,49.4058,49.4122,49.3806,49.3869,42800.0
2013-02-11 14:50:00,78.19,78.2,78.14,78.18,103400.0,49.3806,49.3869,49.349,49.3743,103400.0
2013-02-11 15:00:00,78.18,78.23,78.14,78.2,118500.0,49.3743,49.4058,49.349,49.3869,118500.0
2013-02-11 15:10:00,78.2,78.26,78.2,78.24,78900.0,49.3869,49.4248,49.3869,49.4122,78900.0
2013-02-11 15:20:00,78.25,78.26,78.2,78.23,89100.0,49.4185,49.4248,49.3869,49.4058,89100.0
2013-02-11 15:30:00,78.23,78.32,78.23,78.29,94600.0,49.4058,49.4627,49.4058,49.4437,94600.0
2013-02-11 15:40:00,78.29,78.29,78.24,78.28,189600.0,49.4437,49.4437,49.4122,49.4374,189600.0
2013-02-11 15:50:00,78.28,78.29,78.17,78.18,507300.0,49.4374,49.4437,49.368,49.3743,507300.0
2013-02-12 09:30:00,78.37,78.39,78.07,78.07,241500.0,49.4943,49.5069,49.3048,49.3048,241500.0
2013-02-12 09:40:00,78.08,78.16,77.95,78.01,347600.0,49.3111,49.3616,49.229,49.2669,347600.0
2013-02-12 09:50:00,78.01,78.24,78.01,78.18,181800.0,49.2669,49.4122,49.2669,49.3743,181800.0
2013-02-12 10:00:00,78.17,78.3,78.17,78.26,171900.0,49.368,49.4501,49.368,49.4248,171900.0
2013-02-12 10:10:00,78.26,78.34,78.26,78.31,108200.0,49.4248,49.4753,49.4248,49.4564,108200.0
2013-02-12 10:20:00,78.31,78.33,78.24,78.26,136100.0,49.4564,49.469,49.4122,49.4248,136100.0
2013-02-12 10:30:00,78.26,78.26,78.21,78.24,84400.0,49.4248,49.4248,49.3932,49.4122,84400.0
2013-02-12 10:40:00,78.24,78.26,78.15,78.16,113500.0,49.4122,49.4248,49.3553,49.3616,113500.0
2013-02-12 10:50:00,78.15,78.2,78.13,78.2,99700.0,49.3553,49.3869,49.3427,49.3869,99700.0
2013-02-12 11:00:00,78.2,78.28,78.19,78.28,76200.0,49.3869,49.4374,49.3806,49.4374,76200.0
2013-02-12 11:10:00,78.27,78.28,78.22,78.25,110000.0,49.4311,49.4374,49.3995,49.4185,110000.0
2013-02-12 11:20:00,78.25,78.27,78.2,78.27,177700.0,49.4185,49.4311,49.3869,49.4311,177700.0
2013-02-12 11:30:00,78.28,78.36,78.28,78.33,119500.0,49.4374,49.4879,49.4374,49.469,119500.0
2013-02-12 11:40:00,78.33,78.43,78.32,78.41,120300.0,49.469,49.5322,49.4627,49.5195,120300.0
2013-02-12 11:50:00,78.41,78.44,78.4,78.43,83000.0,49.5195,49.5385,49.5132,49.5322,83000.0
2013-02-12 12:00:00,78.44,78.45,78.38,78.39,84400.0,49.5385,49.5448,49.5006,49.5069,84400.0
2013-02-12 12:10:00,78.38,78.4,78.38,78.4,68200.0,49.5006,49.5132,49.5006,49.5132,68200.0
2013-02-12 12:20:00,78.4,78.46,78.38,78.38,109300.0,49.5132,49.5511,49.5006,49.5006,109300.0
2013-02-12 12:30:00,78.38,78.4,78.37,78.4,74100.0,49.5006,49.5132,49.4943,49.5132,74100.0
2013-02-12 12:40:00,78.4,78.42,78.38,78.4,68100.0,49.5132,49.5258,49.5006,49.5132,68100.0
2013-02-12 12:50:00,78.4,78.47,78.39,78.47,92800.0,49.5132,49.5574,49.5069,49.5574,92800.0
2013-02-12 13:00:00,78.47,78.5,78.45,78.48,84600.0,49.5574,49.5764,49.5448,49.5637,84600.0
2013-02-12 13:10:00,78.48,78.5,78.46,78.5,70200.0,49.5637,49.5764,49.5511,49.5764,70200.0
2013-02-12 13:20:00,78.5,78.52,78.46,78.5,84400.0,49.5764,49.589,49.5511,49.5764,84400.0
2013-02-12 13:30:00,78.5,78.54,78.49,78.53,67400.0,49.5764,49.6016,49.5701,49.5953,67400.0
2013-02-12 13:40:00,78.53,78.54,78.5,78.51,65400.0,49.5953,49.6016,49.5764,49.5827,65400.0
2013-02-12 13:50:00,78.5,78.5,78.45,78.46,90700.0,49.5764,49.5764,49.5448,49.5511,90700.0
2013-02-12 14:00:00,78.47,78.5,78.46,78.49,105800.0,49.5574,49.5764,49.5511,49.5701,105800.0
2013-02-12 14:10:00,78.49,78.5,78.47,78.48,74600.0,49.5701,49.5764,49.5574,49.5637,74600.0
2013-02-12 14:20:00,78.47,78.47,78.41,78.41,99000.0,49.5574,49.5574,49.5195,49.5195,99000.0
2013-02-12 14:30:00,78.41,78.45,78.39,78.45,123800.0,49.5195,49.5448,49.5069,49.5448,123800.0
2013-02-12 14:40:00,78.45,78.45,78.42,78.42,72500.0,49.5448,49.5448,49.5258,49.5258,72500.0
2013-02-12 14:50:00,78.42,78.45,78.41,78.42,97600.0,49.5258,49.5448,49.5195,49.5258,97600.0
2013-02-12 15:00:00,78.41,78.42,78.37,78.38,101900.0,49.5195,49.5258,49.4943,49.5006,101900.0
2013-02-12 15:10:00,78.39,78.4,78.37,78.4,69300.0,49.5069,49.5132,49.4943,49.5132,69300.0
2013-02-12 15:20:00,78.39,78.41,78.36,78.37,70100.0,49.5069,49.5195,49.4879,49.4943,70100.0
2013-02-12 15:30:00,78.38,78.44,78.38,78.43,191800.0,49.5006,49.5385,49.5006,49.5322,191800.0
2013-02-12 15:40:00,78.43,78.45,78.33,78.37,383600.0,49.5322,49.5448,49.469,49.4943,383600.0
2013-02-12 15:50:00,78.36,78.42,78.36,78.39,513300.0,49.4879,49.5258,49.4879,49.5069,513300.0
2013-02-13 09:30:00,78.51,78.67,78.48,78.66,222800.0,49.5827,49.6837,49.5637,49.6774,222800.0
2013-02-13 09:40:00,78.67,78.67,78.46,78.51,198300.0,49.6837,49.6837,49.5511,49.5827,198300.0
2013-02-13 09:50:00,78.5,78.54,78.45,78.53,135500.0,49.5764,49.6016,49.5448,49.5953,135500.0
2013-02-13 10:00:00,78.54,78.58,78.46,78.58,116600.0,49.6016,49.6269,49.5511,49.6269,116600.0
2013-02-13 10:10:00,78.57,78.7,78.55,78.69,134300.0,49.6206,49.7027,49.6079,49.6964,134300.0
2013-02-13 10:20:00,78.68,78.75,78.67,78.69,211500.0,49.69,49.7343,49.6837,49.6964,211500.0
2013-02-13 10:30:00,78.7,78.75,78.65,78.68,264300.0,49.7027,49.7343,49.6711,49.69,264300.0
2013-02-13 10:40:00,78.67,78.69,78.63,78.63,60900.0,49.6837,49.6964,49.6585,49.6585,60900.0
2013-02-13 10:50:00,78.62,78.62,78.56,78.6,145600.0,49.6522,49.6522,49.6143,49.6395,145600.0
2013-02-13 11:00:00,78.6,78.65,78.58,78.65,171900.0,49.6395,49.6711,49.6269,49.6711,171900.0
2013-02-13 11:10:00,78.65,78.67,78.52,78.52,197300.0,49.6711,49.6837,49.589,49.589,197300.0
2013-02-13 11:20:00,78.52,78.55,78.46,78.49,231200.0,49.589,49.6079,49.5511,49.5701,231200.0
2013-02-13 11:30:00,78.5,78.53,78.47,78.5,110700.0,49.5764,49.5953,49.5574,49.5764,110700.0
2013-02-13 11:40:00,78.49,78.53,78.47,78.51,126400.0,49.5701,49.5953,49.5574,49.5827,126400.0
2013-02-13 11:50:00,78.51,78.52,78.45,78.51,136500.0,49.5827,49.589,49.5448,49.5827,136500.0
2013-02-13 12:00:00,78.51,78.54,78.5,78.54,119800.0,49.5827,49.6016,49.5764,49.6016,119800.0
2013-02-13 12:10:00,78.54,78.56,78.51,78.56,120800.0,49.6016,49.6143,49.5827,49.6143,120800.0
2013-02-13 12:20:00,78.56,78.57,78.53,78.55,86100.0,49.6143,49.6206,49.5953,49.6079,86100.0
2013-02-13 12:30:00,78.55,78.59,78.54,78.58,58000.0,49.6079,49.6332,49.6016,49.6269,58000.0
2013-02-13 12:40:00,78.59,78.64,78.58,78.63,60400.0,49.6332,49.6648,49.6269,49.6585,60400.0
2013-02-13 12:50:00,78.62,78.64,78.6,78.61,56600.0,49.6522,49.6648,49.6395,49.6458,56600.0
2013-02-13 13:00:00,78.61,78.66,78.59,78.61,84400.0,49.6458,49.6774,49.6332,49.6458,84400.0
2013-02-13 13:10:00,78.61,78.65,78.61,78.65,59000.0,49.6458,49.6711,49.6458,49.6711,59000.0
2013-02-13 13:20:00,78.65,78.66,78.62,78.62,30900.0,49.6711,49.6774,49.6522,49.6522,30900.0
2013-02-13 13:30:00,78.62,78.64,78.6,78.61,20000.0,49.6522,49.6648,49.6395,49.6458,20000.0
2013-02-13 13:40:00,78.61,78.65,78.61,78.65,37700.0,49.6458,49.6711,49.6458,49.6711,37700.0
2013-02-13 13:50:00,78.65,78.66,78.63,78.64,17100.0,49.6711,49.6774,49.6585,49.6648,17100.0
2013-02-13 14:00:00,78.65,78.68,78.63,78.63,126700.0,49.6711,49.69,49.6585,49.6585,126700.0
2013-02-13 14:10:00,78.62,78.63,78.56,78.56,68600.0,49.6522,49.6585,49.6143,49.6143,68600.0
2013-02-13 14:20:00,78.55,78.55,78.5,78.54,208500.0,49.6079,49.6079,49.5764,49.6016,208500.0
2013-02-13 14:30:00,78.53,78.53,78.46,78.53,98300.0,49.5953,49.5953,49.5511,49.5953,98300.0
2013-02-13 14:40:00,78.53,78.58,78.52,78.53,72700.0,49.5953,49.6269,49.589,49.5953,72700.0
2013-02-13 14:50:00,78.53,78.53,78.43,78.47,94000.0,49.5953,49.5953,49.5322,49.5574,94000.0
2013-02-13 15:00:00,78.46,78.5,78.45,78.5,270500.0,49.5511,49.5764,49.5448,49.5764,270500.0
2013-02-13 15:10:00,78.51,78.52,78.48,78.52,116900.0,49.5827,49.589,49.5637,49.589,116900.0
2013-02-13 15:20:00,78.52,78.6,78.52,78.58,226400.0,49.589,49.6395,49.589,49.6269,226400.0
2013-02-13 15:30:00,78.59,78.6,78.52,78.55,172700.0,49.6332,49.6395,49.589,49.6079,172700.0
2013-02-13 15:40:00,78.55,78.61,78.54,78.55,212100.0,49.6079,49.6458,49.6016,49.6079,212100.0
2013-02-13 15:50:00,78.55,78.72,78.55,78.69,559700.0,49.6079,49.7153,49.6079,49.6964,559700.0
2013-02-14 09:30:00,78.52,78.57,78.29,78.34,331900.0,49.589,49.6206,49.4437,49.4753,331900.0
2013-02-14 09:40:00,78.33,78.66,78.33,78.61,240200.0,49.469,49.6774,49.469,49.6458,240200.0
2013-02-14 09:50:00,78.61,78.73,78.6,78.7,203500.0,49.6458,49.7216,49.6395,49.7027,203500.0
2013-02-14 10:00:00,78.72,78.88,78.72,78.88,254600.0,49.7153,49.8164,49.7153,49.8164,254600.0
2013-02-14 10:10:00,78.88,78.99,78.88,78.94,267500.0,49.8164,49.8858,49.8164,49.8542,267500.0
2013-02-14 10:20:00,78.94,79.0,78.9,78.96,115800.0,49.8542,49.8921,49.829,49.8669,115800.0
2013-02-14 10:30:00,78.96,79.06,78.96,79.04,167500.0,49.8669,49.93,49.8669,49.9174,167500.0
2013-02-14 10:40:00,79.05,79.12,79.04,79.12,310100.0,49.9237,49.9679,49.9174,49.9679,310100.0
2013-02-14 10:50:00,79.12,79.17,79.08,79.09,257400.0,49.9679,49.9995,49.9427,49.949,257400.0
2013-02-14 11:00:00,79.09,79.11,79.04,79.05,170000.0,49.949,49.9616,49.9174,49.9237,170000.0
2013-02-14 11:10:00,79.04,79.1,79.03,79.09,96200.0,49.9174,49.9553,49.9111,49.949,96200.0
2013-02-14 11:20:00,79.09,79.14,79.06,79.09,129400.0,49.949,49.9806,49.93,49.949,129400.0
2013-02-14 11:30:00,79.09,79.12,79.08,79.09,93200.0,49.949,49.9679,49.9427,49.949,93200.0
2013-02-14 11:40:00,79.09,79.17,79.07,79.16,105400.0,49.949,49.9995,49.9363,49.9932,105400.0
2013-02-14 11:50:00,79.16,79.23,79.16,79.23,93600.0,49.9932,50.0374,49.9932,50.0374,93600.0
2013-02-14 12:00:00,79.22,79.26,79.17,79.24,104600.0,50.0311,50.0563,49.9995,50.0437,104600.0
2013-02-14 12:10:00,79.25,79.36,79.24,79.32,167900.0,50.05,50.1195,50.0437,50.0942,167900.0
2013-02-14 12:20:00,79.33,79.34,79.26,79.26,75000.0,50.1005,50.1069,50.0563,50.0563,75000.0
2013-02-14 12:30:00,79.25,79.26,79.18,79.18,151900.0,50.05,50.0563,50.0058,50.0058,151900.0
2013-02-14 12:40:00,79.19,79.24,79.17,79.21,106000.0,50.0121,50.0437,49.9995,50.0248,106000.0
2013-02-14 12:50:00,79.21,79.35,79.18,79.32,182600.0,50.0248,50.1132,50.0058,50.0942,182600.0
2013-02-14 13:00:00,79.32,79.4,79.32,79.39,62600.0,50.0942,50.1448,50.0942,50.1384,62600.0
2013-02-14 13:10:00,79.38,79.44,79.37,79.39,207600.0,50.1321,50.17,50.1258,50.1384,207600.0
2013-02-14 13:20:00,79.39,79.39,79.28,79.28,62300.0,50.1384,50.1384,50.069,50.069,62300.0
2013-02-14 13:30:00,79.27,79.29,79.24,79.28,47200.0,50.0627,50.0753,50.0437,50.069,47200.0
2013-02-14 13:40:00,79.27,79.38,79.26,79.32,93400.0,50.0627,50.1321,50.0563,50.0942,93400.0
2013-02-14 13:50:00,79.32,79.36,79.3,79.32,63100.0,50.0942,50.1195,50.0816,50.0942,63100.0
2013-02-14 14:00:00,79.31,79.48,79.3,79.48,224300.0,50.0879,50.1953,50.0816,50.1953,224300.0
2013-02-14 14:10:00,79.47,79.49,79.39,79.4,129300.0,50.189,50.2016,50.1384,50.1448,129300.0
2013-02-14 14:20:00,79.41,79.43,79.38,79.39,74500.0,50.1511,50.1637,50.1321,50.1384,74500.0
2013-02-14 14:30:00,79.39,79.4,79.36,79.4,67100.0,50.1384,50.1448,50.1195,50.1448,67100.0
2013-02-14 14:40:00,79.39,79.45,79.36,79.45,92100.0,50.1384,50.1763,50.1195,50.1763,92100.0
2013-02-14 14:50:00,79.46,79.5,79.42,79.44,136500.0,50.1827,50.2079,50.1574,50.17,136500.0
2013-02-14 15:00:00,79.44,79.45,79.34,79.4,96400.0,50.17,50.1763,50.1069,50.1448,96400.0
2013-02-14 15:10:00,79.41,79.47,79.35,79.35,79500.0,50.1511,50.189,50.1132,50.1132,79500.0
2013-02-14 15:20:00,79.35,79.43,79.34,79.42,98000.0,50.1132,50.1637,50.1069,50.1574,98000.0
2013-02-14 15:30:00,79.42,79.49,79.41,79.49,282400.0,50.1574,50.2016,50.1511,50.2016,282400.0
2013-02-14 15:40:00,79.49,79.51,79.29,79.3,296800.0,50.2016,50.2142,50.0753,50.0816,296800.0
2013-02-14 15:50:00,79.3,79.33,79.28,79.3,637100.0,50.0816,50.1005,50.069,50.0816,637100.0
2013-02-15 09:30:00,79.26,79.29,78.97,79.02,465600.0,50.0563,50.0753,49.8732,49.9048,465600.0
2013-02-15 09:40:00,79.02,79.04,78.82,78.83,1128400.0,49.9048,49.9174,49.7785,49.7848,1128400.0
2013-02-15 09:50:00,78.83,78.92,78.78,78.84,560200.0,49.7848,49.8416,49.7532,49.7911,560200.0
2013-02-15 10:00:00,78.83,78.89,78.8,78.82,214900.0,49.7848,49.8227,49.7658,49.7785,214900.0
2013-02-15 10:10:00,78.81,78.82,78.63,78.68,229400.0,49.7721,49.7785,49.6585,49.69,229400.0
2013-02-15 10:20:00,78.67,78.68,78.58,78.62,228700.0,49.6837,49.69,49.6269,49.6522,228700.0
2013-02-15 10:30:00,78.63,78.64,78.45,78.45,306300.0,49.6585,49.6648,49.5448,49.5448,306300.0
2013-02-15 10:40:00,78.44,78.57,78.42,78.56,241900.0,49.5385,49.6206,49.5258,49.6143,241900.0
2013-02-15 10:50:00,78.57,78.69,78.55,78.67,146900.0,49.6206,49.6964,49.6079,49.6837,146900.0
2013-02-15 11:00:00,78.67,78.69,78.59,78.62,98000.0,49.6837,49.6964,49.6332,49.6522,98000.0
2013-02-15 11:10:00,78.62,78.66,78.57,78.59,236800.0,49.6522,49.6774,49.6206,49.6332,236800.0
2013-02-15 11:20:00,78.59,78.59,78.47,78.5,166000.0,49.6332,49.6332,49.5574,49.5764,166000.0
2013-02-15 11:30:00,78.5,78.5,78.38,78.39,311700.0,49.5764,49.5764,49.5006,49.5069,311700.0
2013-02-15 11:40:00,78.38,78.4,78.31,78.38,388600.0,49.5006,49.5132,49.4564,49.5006,388600.0
2013-02-15 11:50:00,78.38,78.44,78.34,78.43,185200.0,49.5006,49.5385,49.4753,49.5322,185200.0
2013-02-15 12:00:00,78.43,78.45,78.33,78.34,201500.0,49.5322,49.5448,49.469,49.4753,201500.0
2013-02-15 12:10:00,78.34,78.35,78.21,78.22,376800.0,49.4753,49.4816,49.3932,49.3995,376800.0
2013-02-15 12:20:00,78.21,78.29,78.2,78.29,104700.0,49.3932,49.4437,49.3869,49.4437,104700.0
2013-02-15 12:30:00,78.29,78.29,78.2,78.23,208100.0,49.4437,49.4437,49.3869,49.4058,208100.0
2013-02-15 12:40:00,78.24,78.38,78.24,78.38,107500.0,49.4122,49.5006,49.4122,49.5006,107500.0
2013-02-15 12:50:00,78.37,78.41,78.36,78.41,103400.0,49.4943,49.5195,49.4879,49.5195,103400.0
2013-02-15 13:00:00,78.41,78.43,78.4,78.42,120000.0,49.5195,49.5322,49.5132,49.5258,120000.0
2013-02-15 13:10:00,78.42,78.47,78.39,78.46,89600.0,49.5258,49.5574,49.5069,49.5511,89600.0
2013-02-15 13:20:00,78.46,78.55,78.45,78.53,161400.0,49.5511,49.6079,49.5448,49.5953,161400.0
2013-02-15 13:30:00,78.54,78.57,78.52,78.55,103000.0,49.6016,49.6206,49.589,49.6079,103000.0
2013-02-15 13:40:00,78.55,78.57,78.5,78.5,225200.0,49.6079,49.6206,49.5764,49.5764,225200.0
2013-02-15 13:50:00,78.5,78.51,78.46,78.48,200900.0,49.5764,49.5827,49.5511,49.5637,200900.0
2013-02-15 14:00:00,78.48,78.49,78.38,78.39,149000.0,49.5637,49.5701,49.5006,49.5069,149000.0
2013-02-15 14:10:00,78.38,78.39,78.21,78.21,267300.0,49.5006,49.5069,49.3932,49.3932,267300.0
2013-02-15 14:20:00,78.2,78.25,78.12,78.13,361000.0,49.3869,49.4185,49.3364,49.3427,361000.0
2013-02-15 14:30:00,78.13,78.26,78.13,78.21,263900.0,49.3427,49.4248,49.3427,49.3932,263900.0
2013-02-15 14:40:00,78.2,78.22,78.07,78.11,179500.0,49.3869,49.3995,49.3048,49.3301,179500.0
2013-02-15 14:50:00,78.11,78.16,78.09,78.09,261500.0,49.3301,49.3616,49.3174,49.3174,261500.0
2013-02-15 15:00:00,78.09,78.16,78.03,78.05,423500.0,49.3174,49.3616,49.2795,49.2922,423500.0
2013-02-15 15:10:00,78.04,78.11,78.03,78.11,288200.0,49.2859,49.3301,49.2795,49.3301,288200.0
2013-02-15 15:20:00,78.11,78.26,78.11,78.25,157500.0,49.3301,49.4248,49.3301,49.4185,157500.0
2013-02-15 15:30:00,78.24,78.34,78.22,78.31,270000.0,49.4122,49.4753,49.3995,49.4564,270000.0
2013-02-15 15:40:00,78.32,78.41,78.3,78.36,505800.0,49.4627,49.5195,49.4501,49.4879,505800.0
2013-02-15 15:50:00,78.36,78.45,78.32,78.44,1844100.0,49.4879,49.5448,49.4627,49.5385,1844100.0
2013-02-19 09:30:00,78.74,79.0,78.72,78.89,475900.0,49.7279,49.8921,49.7153,49.8227,475900.0
2013-02-19 09:40:00,78.9,79.0,78.81,78.98,455500.0,49.829,49.8921,49.7721,49.8795,455500.0
2013-02-19 09:50:00,78.97,79.06,78.91,79.02,239200.0,49.8732,49.93,49.8353,49.9048,239200.0
2013-02-19 10:00:00,79.01,79.07,78.97,78.99,163100.0,49.8985,49.9363,49.8732,49.8858,163100.0
2013-02-19 10:10:00,78.99,79.05,78.95,78.98,166100.0,49.8858,49.9237,49.8606,49.8795,166100.0
2013-02-19 10:20:00,78.98,79.05,78.95,79.02,206600.0,49.8795,49.9237,49.8606,49.9048,206600.0
2013-02-19 10:30:00,79.02,79.03,78.94,79.01,430500.0,49.9048,49.9111,49.8542,49.8985,430500.0
2013-02-19 10:40:00,79.01,79.04,78.95,78.96,141800.0,49.8985,49.9174,49.8606,49.8669,141800.0
2013-02-19 10:50:00,78.96,78.96,78.85,78.9,239700.0,49.8669,49.8669,49.7974,49.829,239700.0
2013-02-19 11:00:00,78.9,78.96,78.88,78.95,144400.0,49.829,49.8669,49.8164,49.8606,144400.0
2013-02-19 11:10:00,78.95,79.04,78.95,79.04,157300.0,49.8606,49.9174,49.8606,49.9174,157300.0
2013-02-19 11:20:00,79.04,79.14,79.02,79.14,191600.0,49.9174,49.9806,49.9048,49.9806,191600.0
2013-02-19 11:30:00,79.13,79.15,79.07,79.11,127600.0,49.9742,49.9869,49.9363,49.9616,127600.0
2013-02-19 11:40:00,79.12,79.12,79.06,79.11,80300.0,49.9679,49.9679,49.93,49.9616,80300.0
2013-02-19 11:50:00,79.1,79.18,79.1,79.15,93300.0,49.9553,50.0058,49.9553,49.9869,93300.0
2013-02-19 12:00:00,79.15,79.15,79.03,79.05,162900.0,49.9869,49.9869,49.9111,49.9237,162900.0
2013-02-19 12:10:00,79.05,79.11,79.02,79.09,66800.0,49.9237,49.9616,49.9048,49.949,66800.0
2013-02-19 12:20:00,79.09,79.09,79.03,79.05,140800.0,49.949,49.949,49.9111,49.9237,140800.0
2013-02-19 12:30:00,79.05,79.09,79.05,79.06,163700.0,49.9237,49.949,49.9237,49.93,163700.0
2013-02-19 12:40:00,79.06,79.09,79.04,79.06,54500.0,49.93,49.949,49.9174,49.93,54500.0
2013-02-19 12:50:00,79.07,79.13,79.06,79.13,58500.0,49.9363,49.9742,49.93,49.9742,58500.0
2013-02-19 13:00:00,79.13,79.17,79.12,79.16,47100.0,49.9742,49.9995,49.9679,49.9932,47100.0
2013-02-19 13:10:00,79.16,79.16,79.1,79.15,48800.0,49.9932,49.9932,49.9553,49.9869,48800.0
2013-02-19 13:20:00,79.14,79.15,79.11,79.13,79800.0,49.9806,49.9869,49.9616,49.9742,79800.0
2013-02-19 13:30:00,79.13,79.17,79.12,79.16,83100.0,49.9742,49.9995,49.9679,49.9932,83100.0
2013-02-19 13:40:00,79.16,79.18,79.14,79.18,58800.0,49.9932,50.0058,49.9806,50.0058,58800.0
2013-02-19 13:50:00,79.17,79.25,79.16,79.25,82100.0,49.9995,50.05,49.9932,50.05,82100.0
2013-02-19 14:00:00,79.25,79.36,79.24,79.34,235400.0,50.05,50.1195,50.0437,50.1069,235400.0
2013-02-19 14:10:00,79.35,79.36,79.32,79.33,130400.0,50.1132,50.1195,50.0942,50.1005,130400.0
2013-02-19 14:20:00,79.34,79.44,79.33,79.41,249500.0,50.1069,50.17,50.1005,50.1511,249500.0
2013-02-19 14:30:00,79.41,79.41,79.32,79.35,131600.0,50.1511,50.1511,50.0942,50.1132,131600.0
2013-02-19 14:40:00,79.36,79.39,79.31,79.31,104400.0,50.1195,50.1384,50.0879,50.0879,104400.0
2013-02-19 14:50:00,79.3,79.36,79.3,79.33,128600.0,50.0816,50.1195,50.0816,50.1005,128600.0
2013-02-19 15:00:00,79.32,79.38,79.31,79.34,68200.0,50.0942,50.1321,50.0879,50.1069,68200.0
2013-02-19 15:10:00,79.34,79.41,79.33,79.36,138900.0,50.1069,50.1511,50.1005,50.1195,138900.0
2013-02-19 15:20:00,79.37,79.4,79.34,79.36,121600.0,50.1258,50.1448,50.1069,50.1195,121600.0
2013-02-19 15:30:00,79.35,79.38,79.27,79.27,233100.0,50.1132,50.1321,50.0627,50.0627,233100.0
2013-02-19 15:40:00,79.26,79.36,79.26,79.35,273700.0,50.0563,50.1195,50.0563,50.1132,273700.0
2013-02-19 15:50:00,79.35,79.39,79.32,79.36,528300.0,50.1132,50.1384,50.0942,50.1195,528300.0
2013-02-20 09:30:00,79.31,79.34,79.06,79.08,297000.0,50.0879,50.1069,49.93,49.9427,297000.0
2013-02-20 09:40:00,79.09,79.09,78.92,79.0,267700.0,49.949,49.949,49.8416,49.8921,267700.0
2013-02-20 09:50:00,79.01,79.21,79.0,79.18,367000.0,49.8985,50.0248,49.8921,50.0058,367000.0
2013-02-20 10:00:00,79.19,79.25,79.18,79.25,211300.0,50.0121,50.05,50.0058,50.05,211300.0
2013-02-20 10:10:00,79.25,79.25,79.18,79.19,210100.0,50.05,50.05,50.0058,50.0121,210100.0
2013-02-20 10:20:00,79.18,79.23,79.06,79.1,111400.0,50.0058,50.0374,49.93,49.9553,111400.0
2013-02-20 10:30:00,79.11,79.17,79.1,79.13,250400.0,49.9616,49.9995,49.9553,49.9742,250400.0
2013-02-20 10:40:00,79.13,79.13,78.88,78.93,185400.0,49.9742,49.9742,49.8164,49.8479,185400.0
2013-02-20 10:50:00,78.92,79.01,78.89,78.95,323800.0,49.8416,49.8985,49.8227,49.8606,323800.0
2013-02-20 11:00:00,78.94,78.95,78.67,78.67,580400.0,49.8542,49.8606,49.6837,49.6837,580400.0
2013-02-20 11:10:00,78.67,78.69,78.42,78.69,565900.0,49.6837,49.6964,49.5258,49.6964,565900.0
2013-02-20 11:20:00,78.69,78.77,78.59,78.62,251900.0,49.6964,49.7469,49.6332,49.6522,251900.0
2013-02-20 11:30:00,78.62,78.62,78.49,78.53,213500.0,49.6522,49.6522,49.5701,49.5953,213500.0
2013-02-20 11:40:00,78.53,78.6,78.5,78.55,299200.0,49.5953,49.6395,49.5764,49.6079,299200.0
2013-02-20 11:50:00,78.55,78.63,78.52,78.63,147100.0,49.6079,49.6585,49.589,49.6585,147100.0
2013-02-20 12:00:00,78.62,78.63,78.55,78.61,222100.0,49.6522,49.6585,49.6079,49.6458,222100.0
2013-02-20 12:10:00,78.62,78.67,78.61,78.67,168700.0,49.6522,49.6837,49.6458,49.6837,168700.0
2013-02-20 12:20:00,78.68,78.71,78.64,78.64,69800.0,49.69,49.709,49.6648,49.6648,69800.0
2013-02-20 12:30:00,78.64,78.72,78.57,78.72,127300.0,49.6648,49.7153,49.6206,49.7153,127300.0
2013-02-20 12:40:00,78.72,78.77,78.69,78.73,147500.0,49.7153,49.7469,49.6964,49.7216,147500.0
2013-02-20 12:50:00,78.73,78.74,78.66,78.7,150900.0,49.7216,49.7279,49.6774,49.7027,150900.0
2013-02-20 13:00:00,78.7,78.7,78.59,78.61,88700.0,49.7027,49.7027,49.6332,49.6458,88700.0
2013-02-20 13:10:00,78.61,78.66,78.56,78.66,84300.0,49.6458,49.6774,49.6143,49.6774,84300.0
2013-02-20 13:20:00,78.66,78.67,78.6,78.63,130500.0,49.6774,49.6837,49.6395,49.6585,130500.0
2013-02-20 13:30:00,78.62,78.62,78.52,78.53,101600.0,49.6522,49.6522,49.589,49.5953,101600.0
2013-02-20 13:40:00,78.54,78.59,78.5,78.5,75900.0,49.6016,49.6332,49.5764,49.5764,75900.0
2013-02-20 13:50:00,78.49,78.49,78.42,78.44,89500.0,49.5701,49.5701,49.5258,49.5385,89500.0
2013-02-20 14:00:00,78.45,78.58,78.29,78.58,492300.0,49.5448,49.6269,49.4437,49.6269,492300.0
2013-02-20 14:10:00,78.59,78.61,78.45,78.52,309700.0,49.6332,49.6458,49.5448,49.589,309700.0
2013-02-20 14:20:00,78.52,78.53,78.43,78.5,133500.0,49.589,49.5953,49.5322,49.5764,133500.0
2013-02-20 14:30:00,78.49,78.54,78.4,78.51,265200.0,49.5701,49.6016,49.5132,49.5827,265200.0
2013-02-20 14:40:00,78.51,78.51,78.19,78.19,585700.0,49.5827,49.5827,49.3806,49.3806,585700.0
2013-02-20 14:50:00,78.19,78.24,78.07,78.09,492200.0,49.3806,49.4122,49.3048,49.3174,492200.0
2013-02-20 15:00:00,78.08,78.08,77.87,77.93,412100.0,49.3111,49.3111,49.1785,49.2164,412100.0
2013-02-20 15:10:00,77.93,78.08,77.89,77.93,334000.0,49.2164,49.3111,49.1911,49.2164,334000.0
2013-02-20 15:20:00,77.94,78.0,77.88,77.88,307600.0,49.2227,49.2606,49.1848,49.1848,307600.0
2013-02-20 15:30:00,77.88,77.9,77.75,77.83,441100.0,49.1848,49.1974,49.1027,49.1532,441100.0
2013-02-20 15:40:00,77.84,77.88,77.72,77.76,587000.0,49.1595,49.1848,49.0838,49.109,587000.0
2013-02-20 15:50:00,77.78,77.79,77.63,77.67,1257700.0,49.1217,49.128,49.0269,49.0522,1257700.0
2013-02-21 09:30:00,77.31,77.37,76.87,76.88,1309000.0,48.8248,48.8627,48.5469,48.5533,1309000.0
2013-02-21 09:40:00,76.87,77.03,76.77,76.85,544600.0,48.5469,48.648,48.4838,48.5343,544600.0
2013-02-21 09:50:00,76.84,76.84,76.69,76.77,586100.0,48.528,48.528,48.4333,48.4838,586100.0
2013-02-21 10:00:00,76.76,76.76,76.58,76.7,783700.0,48.4775,48.4775,48.3638,48.4396,783700.0
2013-02-21 10:10:00,76.69,76.96,76.66,76.87,620400.0,48.4333,48.6038,48.4143,48.5469,620400.0
2013-02-21 10:20:00,76.87,77.27,76.86,77.26,566100.0,48.5469,48.7996,48.5406,48.7932,566100.0
2013-02-21 10:30:00,77.27,77.38,77.16,77.16,379000.0,48.7996,48.869,48.7301,48.7301,379000.0
2013-02-21 10:40:00,77.16,77.24,77.11,77.18,280400.0,48.7301,48.7806,48.6985,48.7427,280400.0
2013-02-21 10:50:00,77.16,77.17,77.04,77.07,119300.0,48.7301,48.7364,48.6543,48.6733,119300.0
2013-02-21 11:00:00,77.07,77.22,77.06,77.21,131600.0,48.6733,48.768,48.6669,48.7617,131600.0
2013-02-21 11:10:00,77.22,77.24,77.04,77.09,152400.0,48.768,48.7806,48.6543,48.6859,152400.0
2013-02-21 11:20:00,77.08,77.14,77.04,77.05,208900.0,48.6796,48.7175,48.6543,48.6606,208900.0
2013-02-21 11:30:00,77.05,77.05,76.92,76.98,220500.0,48.6606,48.6606,48.5785,48.6164,220500.0
2013-02-21 11:40:00,76.98,77.07,76.95,77.03,74700.0,48.6164,48.6733,48.5975,48.648,74700.0
2013-02-21 11:50:00,77.02,77.06,76.96,76.96,146000.0,48.6417,48.6669,48.6038,48.6038,146000.0
2013-02-21 12:00:00,76.96,77.0,76.89,76.89,91900.0,48.6038,48.629,48.5596,48.5596,91900.0
2013-02-21 12:10:00,76.9,76.9,76.71,76.71,211500.0,48.5659,48.5659,48.4459,48.4459,211500.0
2013-02-21 12:20:00,76.7,76.9,76.7,76.89,186100.0,48.4396,48.5659,48.4396,48.5596,186100.0
2013-02-21 12:30:00,76.89,76.89,76.72,76.75,184200.0,48.5596,48.5596,48.4522,48.4712,184200.0
2013-02-21 12:40:00,76.75,76.79,76.7,76.75,147800.0,48.4712,48.4964,48.4396,48.4712,147800.0
2013-02-21 12:50:00,76.75,76.84,76.72,76.82,160000.0,48.4712,48.528,48.4522,48.5154,160000.0
2013-02-21 13:00:00,76.82,76.9,76.81,76.84,136800.0,48.5154,48.5659,48.5091,48.528,136800.0
2013-02-21 13:10:00,76.84,76.84,76.74,76.75,175300.0,48.528,48.528,48.4648,48.4712,175300.0
2013-02-21 13:20:00,76.75,76.84,76.73,76.82,135000.0,48.4712,48.528,48.4585,48.5154,135000.0
2013-02-21 13:30:00,76.81,76.88,76.79,76.85,138900.0,48.5091,48.5533,48.4964,48.5343,138900.0
2013-02-21 13:40:00,76.85,76.88,76.75,76.76,180300.0,48.5343,48.5533,48.4712,48.4775,180300.0
2013-02-21 13:50:00,76.76,76.82,76.76,76.82,137900.0,48.4775,48.5154,48.4775,48.5154,137900.0
2013-02-21 14:00:00,76.81,76.81,76.68,76.7,109500.0,48.5091,48.5091,48.427,48.4396,109500.0
2013-02-21 14:10:00,76.7,76.73,76.69,76.69,178400.0,48.4396,48.4585,48.4333,48.4333,178400.0
2013-02-21 14:20:00,76.7,76.73,76.65,76.73,113500.0,48.4396,48.4585,48.408,48.4585,113500.0
2013-02-21 14:30:00,76.73,76.88,76.73,76.84,163500.0,48.4585,48.5533,48.4585,48.528,163500.0
2013-02-21 14:40:00,76.84,76.95,76.8,76.9,153200.0,48.528,48.5975,48.5027,48.5659,153200.0
2013-02-21 14:50:00,76.9,76.98,76.84,76.98,232300.0,48.5659,48.6164,48.528,48.6164,232300.0
2013-02-21 15:00:00,76.98,77.11,76.93,77.08,268800.0,48.6164,48.6985,48.5848,48.6796,268800.0
2013-02-21 15:10:00,77.07,77.14,77.03,77.11,240500.0,48.6733,48.7175,48.648,48.6985,240500.0
2013-02-21 15:20:00,77.11,77.43,77.11,77.4,479000.0,48.6985,48.9006,48.6985,48.8817,479000.0
2013-02-21 15:30:00,77.4,77.45,77.32,77.34,474900.0,48.8817,48.9132,48.8311,48.8438,474900.0
2013-02-21 15:40:00,77.34,77.36,77.25,77.26,501500.0,48.8438,48.8564,48.7869,48.7932,501500.0
2013-02-21 15:50:00,77.27,77.29,77.08,77.12,733900.0,48.7996,48.8122,48.6796,48.7048,733900.0
2013-02-22 09:30:00,77.65,77.84,77.54,77.82,343500.0,49.0396,49.1595,48.9701,49.1469,343500.0
2013-02-22 09:40:00,77.82,77.83,77.47,77.5,324300.0,49.1469,49.1532,48.9259,48.9448,324300.0
2013-02-22 09:50:00,77.52,77.54,77.2,77.39,274000.0,48.9575,48.9701,48.7554,48.8753,274000.0
2013-02-22 10:00:00,77.41,77.45,77.22,77.25,254300.0,48.888,48.9132,48.768,48.7869,254300.0
2013-02-22 10:10:00,77.25,77.3,77.14,77.16,151600.0,48.7869,48.8185,48.7175,48.7301,151600.0
2013-02-22 10:20:00,77.17,77.22,77.11,77.15,108800.0,48.7364,48.768,48.6985,48.7238,108800.0
2013-02-22 10:30:00,77.15,77.2,77.03,77.15,126000.0,48.7238,48.7554,48.648,48.7238,126000.0
2013-02-22 10:40:00,77.16,77.4,77.16,77.29,290300.0,48.7301,48.8817,48.7301,48.8122,290300.0
2013-02-22 10:50:00,77.29,77.38,77.27,77.27,101100.0,48.8122,48.869,48.7996,48.7996,101100.0
2013-02-22 11:00:00,77.28,77.38,77.28,77.3,368700.0,48.8059,48.869,48.8059,48.8185,368700.0
2013-02-22 11:10:00,77.3,77.3,77.14,77.26,223100.0,48.8185,48.8185,48.7175,48.7932,223100.0
2013-02-22 11:20:00,77.26,77.34,77.26,77.31,91400.0,48.7932,48.8438,48.7932,48.8248,91400.0
2013-02-22 11:30:00,77.32,77.48,77.31,77.48,141900.0,48.8311,48.9322,48.8248,48.9322,141900.0
2013-02-22 11:40:00,77.48,77.51,77.4,77.4,126500.0,48.9322,48.9511,48.8817,48.8817,126500.0
2013-02-22 11:50:00,77.4,77.48,77.39,77.47,98400.0,48.8817,48.9322,48.8753,48.9259,98400.0
2013-02-22 12:00:00,77.46,77.57,77.46,77.54,111900.0,48.9196,48.989,48.9196,48.9701,111900.0
2013-02-22 12:10:00,77.54,77.55,77.47,77.51,97900.0,48.9701,48.9764,48.9259,48.9511,97900.0
2013-02-22 12:20:00,77.5,77.58,77.49,77.58,90500.0,48.9448,48.9953,48.9385,48.9953,90500.0
2013-02-22 12:30:00,77.57,77.7,77.57,77.7,43500.0,48.989,49.0711,48.989,49.0711,43500.0
2013-02-22 12:40:00,77.71,77.75,77.68,77.75,120300.0,49.0774,49.1027,49.0585,49.1027,120300.0
2013-02-22 12:50:00,77.76,77.78,77.69,77.7,204900.0,49.109,49.1217,49.0648,49.0711,204900.0
2013-02-22 13:00:00,77.71,77.8,77.67,77.68,88100.0,49.0774,49.1343,49.0522,49.0585,88100.0
2013-02-22 13:10:00,77.69,77.72,77.66,77.67,45100.0,49.0648,49.0838,49.0459,49.0522,45100.0
2013-02-22 13:20:00,77.68,77.68,77.6,77.6,109100.0,49.0585,49.0585,49.008,49.008,109100.0
2013-02-22 13:30:00,77.61,77.64,77.57,77.64,126600.0,49.0143,49.0332,48.989,49.0332,126600.0
2013-02-22 13:40:00,77.65,77.75,77.6,77.75,135600.0,49.0396,49.1027,49.008,49.1027,135600.0
2013-02-22 13:50:00,77.74,77.76,77.65,77.69,60400.0,49.0964,49.109,49.0396,49.0648,60400.0
2013-02-22 14:00:00,77.69,77.69,77.54,77.57,105400.0,49.0648,49.0648,48.9701,48.989,105400.0
2013-02-22 14:10:00,77.58,77.64,77.58,77.61,55200.0,48.9953,49.0332,48.9953,49.0143,55200.0
2013-02-22 14:20:00,77.61,77.65,77.58,77.65,61400.0,49.0143,49.0396,48.9953,49.0396,61400.0
2013-02-22 14:30:00,77.66,77.69,77.61,77.66,58600.0,49.0459,49.0648,49.0143,49.0459,58600.0
2013-02-22 14:40:00,77.66,77.67,77.63,77.65,64400.0,49.0459,49.0522,49.0269,49.0396,64400.0
2013-02-22 14:50:00,77.66,77.78,77.66,77.72,93000.0,49.0459,49.1217,49.0459,49.0838,93000.0
2013-02-22 15:00:00,77.72,77.82,77.72,77.77,75600.0,49.0838,49.1469,49.0838,49.1153,75600.0
2013-02-22 15:10:00,77.78,77.87,77.77,77.82,110500.0,49.1217,49.1785,49.1153,49.1469,110500.0
2013-02-22 15:20:00,77.82,77.82,77.7,77.8,168300.0,49.1469,49.1469,49.0711,49.1343,168300.0
2013-02-22 15:30:00,77.8,77.88,77.77,77.86,154700.0,49.1343,49.1848,49.1153,49.1722,154700.0
2013-02-22 15:40:00,77.85,77.88,77.83,77.85,323400.0,49.1659,49.1848,49.1532,49.1659,323400.0
2013-02-22 15:50:00,77.85,78.0,77.85,77.99,706400.0,49.1659,49.2606,49.1659,49.2543,706400.0
2013-02-25 09:30:00,78.48,78.6,78.38,78.43,391300.0,49.5637,49.6395,49.5006,49.5322,391300.0
2013-02-25 09:40:00,78.43,78.5,78.34,78.45,489200.0,49.5322,49.5764,49.4753,49.5448,489200.0
2013-02-25 09:50:00,78.45,78.6,78.4,78.56,330200.0,49.5448,49.6395,49.5132,49.6143,330200.0
2013-02-25 10:00:00,78.56,78.72,78.51,78.53,433200.0,49.6143,49.7153,49.5827,49.5953,433200.0
2013-02-25 10:10:00,78.52,78.53,78.37,78.42,261700.0,49.589,49.5953,49.4943,49.5258,261700.0
2013-02-25 10:20:00,78.41,78.41,77.98,78.01,631700.0,49.5195,49.5195,49.248,49.2669,631700.0
2013-02-25 10:30:00,78.01,78.24,77.96,78.0,237400.0,49.2669,49.4122,49.2353,49.2606,237400.0
2013-02-25 10:40:00,78.0,78.06,77.84,77.88,381600.0,49.2606,49.2985,49.1595,49.1848,381600.0
2013-02-25 10:50:00,77.89,77.98,77.75,77.87,348300.0,49.1911,49.248,49.1027,49.1785,348300.0
2013-02-25 11:00:00,77.88,77.99,77.74,77.95,488800.0,49.1848,49.2543,49.0964,49.229,488800.0
2013-02-25 11:10:00,77.96,78.14,77.87,77.98,258300.0,49.2353,49.349,49.1785,49.248,258300.0
2013-02-25 11:20:00,77.98,78.07,77.93,77.99,170000.0,49.248,49.3048,49.2164,49.2543,170000.0
2013-02-25 11:30:00,78.0,78.01,77.65,77.69,294100.0,49.2606,49.2669,49.0396,49.0648,294100.0
2013-02-25 11:40:00,77.7,77.74,77.47,77.49,225900.0,49.0711,49.0964,48.9259,48.9385,225900.0
2013-02-25 11:50:00,77.49,77.5,77.32,77.38,379900.0,48.9385,48.9448,48.8311,48.869,379900.0
2013-02-25 12:00:00,77.38,77.55,77.31,77.52,258900.0,48.869,48.9764,48.8248,48.9575,258900.0
2013-02-25 12:10:00,77.52,77.59,77.45,77.54,163900.0,48.9575,49.0017,48.9132,48.9701,163900.0
2013-02-25 12:20:00,77.55,77.62,77.5,77.56,94100.0,48.9764,49.0206,48.9448,48.9827,94100.0
2013-02-25 12:30:00,77.56,77.62,77.47,77.6,111300.0,48.9827,49.0206,48.9259,49.008,111300.0
2013-02-25 12:40:00,77.61,77.69,77.56,77.69,106300.0,49.0143,49.0648,48.9827,49.0648,106300.0
2013-02-25 12:50:00,77.69,77.74,77.63,77.74,240000.0,49.0648,49.0964,49.0269,49.0964,240000.0
2013-02-25 13:00:00,77.75,77.76,77.61,77.71,117200.0,49.1027,49.109,49.0143,49.0774,117200.0
2013-02-25 13:10:00,77.71,77.75,77.64,77.67,131600.0,49.0774,49.1027,49.0332,49.0522,131600.0
2013-02-25 13:20:00,77.67,77.68,77.54,77.56,144000.0,49.0522,49.0585,48.9701,48.9827,144000.0
2013-02-25 13:30:00,77.56,77.56,77.27,77.33,303100.0,48.9827,48.9827,48.7996,48.8375,303100.0
2013-02-25 13:40:00,77.31,77.33,77.17,77.27,189800.0,48.8248,48.8375,48.7364,48.7996,189800.0
2013-02-25 13:50:00,77.28,77.32,77.02,77.08,247000.0,48.8059,48.8311,48.6417,48.6796,247000.0
2013-02-25 14:00:00,77.07,77.1,76.89,77.09,414900.0,48.6733,48.6922,48.5596,48.6859,414900.0
2013-02-25 14:10:00,77.11,77.21,77.04,77.21,328200.0,48.6985,48.7617,48.6543,48.7617,328200.0
2013-02-25 14:20:00,77.22,77.23,77.08,77.14,127200.0,48.768,48.7743,48.6796,48.7175,127200.0
2013-02-25 14:30:00,77.15,77.23,77.07,77.09,199400.0,48.7238,48.7743,48.6733,48.6859,199400.0
2013-02-25 14:40:00,77.09,77.15,76.99,77.01,201200.0,48.6859,48.7238,48.6227,48.6354,201200.0
2013-02-25 14:50:00,77.01,77.18,76.93,77.06,207600.0,48.6354,48.7427,48.5848,48.6669,207600.0
2013-02-25 15:00:00,77.06,77.13,76.96,77.02,165000.0,48.6669,48.7111,48.6038,48.6417,165000.0
2013-02-25 15:10:00,77.02,77.08,76.67,76.68,468200.0,48.6417,48.6796,48.4206,48.427,468200.0
2013-02-25 15:20:00,76.67,76.72,76.5,76.58,335100.0,48.4206,48.4522,48.3133,48.3638,335100.0
2013-02-25 15:30:00,76.58,76.61,76.4,76.49,635500.0,48.3638,48.3827,48.2501,48.307,635500.0
2013-02-25 15:40:00,76.49,76.54,76.3,76.31,806100.0,48.307,48.3385,48.187,48.1933,806100.0
2013-02-25 15:50:00,76.29,76.3,75.88,75.89,1808600.0,48.1806,48.187,47.9217,47.928,1808600.0
2013-02-26 09:30:00,76.35,76.55,76.04,76.11,779400.0,48.2185,48.3449,48.0228,48.067,779400.0
2013-02-26 09:40:00,76.12,76.3,76.09,76.12,527500.0,48.0733,48.187,48.0543,48.0733,527500.0
2013-02-26 09:50:00,76.14,76.25,75.96,76.25,447900.0,48.0859,48.1554,47.9722,48.1554,447900.0
2013-02-26 10:00:00,76.25,76.58,76.24,76.27,801300.0,48.1554,48.3638,48.1491,48.168,801300.0
2013-02-26 10:10:00,76.27,76.31,76.07,76.26,411900.0,48.168,48.1933,48.0417,48.1617,411900.0
2013-02-26 10:20:00,76.26,76.26,75.93,75.93,712200.0,48.1617,48.1617,47.9533,47.9533,712200.0
2013-02-26 10:30:00,75.91,75.91,75.52,75.83,910300.0,47.9407,47.9407,47.6944,47.8901,910300.0
2013-02-26 10:40:00,75.84,76.02,75.74,75.96,561700.0,47.8965,48.0101,47.8333,47.9722,561700.0
2013-02-26 10:50:00,75.95,76.14,75.88,75.91,424800.0,47.9659,48.0859,47.9217,47.9407,424800.0
2013-02-26 11:00:00,75.91,75.96,75.72,75.8,467100.0,47.9407,47.9722,47.8207,47.8712,467100.0
2013-02-26 11:10:00,75.8,75.93,75.7,75.82,522600.0,47.8712,47.9533,47.808,47.8838,522600.0
2013-02-26 11:20:00,75.83,75.87,75.64,75.72,538200.0,47.8901,47.9154,47.7701,47.8207,538200.0
2013-02-26 11:30:00,75.73,75.88,75.67,75.69,392600.0,47.827,47.9217,47.7891,47.8017,392600.0
2013-02-26 11:40:00,75.69,75.7,75.46,75.61,427800.0,47.8017,47.808,47.6565,47.7512,427800.0
2013-02-26 11:50:00,75.61,75.85,75.61,75.79,242200.0,47.7512,47.9028,47.7512,47.8649,242200.0
2013-02-26 12:00:00,75.75,76.09,75.74,76.06,303300.0,47.8396,48.0543,47.8333,48.0354,303300.0
2013-02-26 12:10:00,76.06,76.06,75.89,75.91,187200.0,48.0354,48.0354,47.928,47.9407,187200.0
2013-02-26 12:20:00,75.89,76.09,75.86,76.09,187900.0,47.928,48.0543,47.9091,48.0543,187900.0
2013-02-26 12:30:00,76.07,76.36,76.04,76.34,376800.0,48.0417,48.2249,48.0228,48.2122,376800.0
2013-02-26 12:40:00,76.34,76.36,76.18,76.28,268500.0,48.2122,48.2249,48.1112,48.1743,268500.0
2013-02-26 12:50:00,76.28,76.44,76.22,76.42,181100.0,48.1743,48.2754,48.1364,48.2628,181100.0
2013-02-26 13:00:00,76.42,76.56,76.39,76.48,309300.0,48.2628,48.3512,48.2438,48.3006,309300.0
2013-02-26 13:10:00,76.47,76.48,76.25,76.26,234100.0,48.2943,48.3006,48.1554,48.1617,234100.0
2013-02-26 13:20:00,76.26,76.4,76.18,76.31,185200.0,48.1617,48.2501,48.1112,48.1933,185200.0
2013-02-26 13:30:00,76.3,76.56,76.28,76.53,168700.0,48.187,48.3512,48.1743,48.3322,168700.0
2013-02-26 13:40:00,76.52,76.58,76.48,76.57,252500.0,48.3259,48.3638,48.3006,48.3575,252500.0
2013-02-26 13:50:00,76.58,76.62,76.49,76.51,146900.0,48.3638,48.3891,48.307,48.3196,146900.0
2013-02-26 14:00:00,76.51,76.58,76.45,76.52,119700.0,48.3196,48.3638,48.2817,48.3259,119700.0
2013-02-26 14:10:00,76.52,76.54,76.47,76.53,98300.0,48.3259,48.3385,48.2943,48.3322,98300.0
2013-02-26 14:20:00,76.54,76.76,76.53,76.76,179300.0,48.3385,48.4775,48.3322,48.4775,179300.0
2013-02-26 14:30:00,76.76,76.87,76.72,76.72,192300.0,48.4775,48.5469,48.4522,48.4522,192300.0
2013-02-26 14:40:00,76.72,76.72,76.47,76.5,204700.0,48.4522,48.4522,48.2943,48.3133,204700.0
2013-02-26 14:50:00,76.5,76.71,76.48,76.61,284100.0,48.3133,48.4459,48.3006,48.3827,284100.0
2013-02-26 15:00:00,76.62,76.73,76.53,76.61,261900.0,48.3891,48.4585,48.3322,48.3827,261900.0
2013-02-26 15:10:00,76.61,76.62,76.45,76.51,242100.0,48.3827,48.3891,48.2817,48.3196,242100.0
2013-02-26 15:20:00,76.51,76.63,76.46,76.63,247400.0,48.3196,48.3954,48.288,48.3954,247400.0
2013-02-26 15:30:00,76.62,76.69,76.45,76.68,377800.0,48.3891,48.4333,48.2817,48.427,377800.0
2013-02-26 15:40:00,76.68,76.77,76.64,76.71,628600.0,48.427,48.4838,48.4017,48.4459,628600.0
2013-02-26 15:50:00,76.71,76.77,76.6,76.65,1103200.0,48.4459,48.4838,48.3764,48.408,1103200.0
2013-02-27 09:30:00,76.45,76.85,76.45,76.76,236000.0,48.2817,48.5343,48.2817,48.4775,236000.0
2013-02-27 09:40:00,76.74,77.03,76.74,76.92,357200.0,48.4648,48.648,48.4648,48.5785,357200.0
2013-02-27 09:50:00,76.92,77.01,76.75,76.92,397500.0,48.5785,48.6354,48.4712,48.5785,397500.0
2013-02-27 10:00:00,76.93,77.19,76.9,77.13,1241800.0,48.5848,48.749,48.5659,48.7111,1241800.0
2013-02-27 10:10:00,77.13,77.23,77.02,77.16,375000.0,48.7111,48.7743,48.6417,48.7301,375000.0
2013-02-27 10:20:00,77.15,77.29,77.12,77.14,265900.0,48.7238,48.8122,48.7048,48.7175,265900.0
2013-02-27 10:30:00,77.14,77.24,77.11,77.23,134000.0,48.7175,48.7806,48.6985,48.7743,134000.0
2013-02-27 10:40:00,77.23,77.25,77.06,77.08,460400.0,48.7743,48.7869,48.6669,48.6796,460400.0
2013-02-27 10:50:00,77.07,77.21,77.04,77.2,209200.0,48.6733,48.7617,48.6543,48.7554,209200.0
2013-02-27 11:00:00,77.19,77.38,77.19,77.33,268400.0,48.749,48.869,48.749,48.8375,268400.0
2013-02-27 11:10:00,77.36,77.47,77.3,77.44,234100.0,48.8564,48.9259,48.8185,48.9069,234100.0
2013-02-27 11:20:00,77.46,77.48,77.36,77.42,191700.0,48.9196,48.9322,48.8564,48.8943,191700.0
2013-02-27 11:30:00,77.42,77.58,77.42,77.55,159500.0,48.8943,48.9953,48.8943,48.9764,159500.0
2013-02-27 11:40:00,77.55,77.59,77.49,77.54,121000.0,48.9764,49.0017,48.9385,48.9701,121000.0
2013-02-27 11:50:00,77.54,77.61,77.52,77.52,161900.0,48.9701,49.0143,48.9575,48.9575,161900.0
2013-02-27 12:00:00,77.52,77.58,77.51,77.56,81600.0,48.9575,48.9953,48.9511,48.9827,81600.0
2013-02-27 12:10:00,77.55,77.58,77.51,77.56,126500.0,48.9764,48.9953,48.9511,48.9827,126500.0
2013-02-27 12:20:00,77.58,77.67,77.56,77.65,242900.0,48.9953,49.0522,48.9827,49.0396,242900.0
2013-02-27 12:30:00,77.66,77.77,77.66,77.7,245000.0,49.0459,49.1153,49.0459,49.0711,245000.0
2013-02-27 12:40:00,77.69,77.75,77.65,77.66,99600.0,49.0648,49.1027,49.0396,49.0459,99600.0
2013-02-27 12:50:00,77.66,77.77,77.6,77.71,261600.0,49.0459,49.1153,49.008,49.0774,261600.0
2013-02-27 13:00:00,77.72,77.76,77.64,77.69,150000.0,49.0838,49.109,49.0332,49.0648,150000.0
2013-02-27 13:10:00,77.69,77.71,77.62,77.62,158300.0,49.0648,49.0774,49.0206,49.0206,158300.0
2013-02-27 13:20:00,77.62,77.64,77.58,77.63,125800.0,49.0206,49.0332,48.9953,49.0269,125800.0
2013-02-27 13:30:00,77.63,77.73,77.63,77.73,107600.0,49.0269,49.0901,49.0269,49.0901,107600.0
2013-02-27 13:40:00,77.73,77.74,77.66,77.68,100800.0,49.0901,49.0964,49.0459,49.0585,100800.0
2013-02-27 13:50:00,77.67,77.7,77.62,77.66,84400.0,49.0522,49.0711,49.0206,49.0459,84400.0
2013-02-27 14:00:00,77.64,77.69,77.61,77.69,171400.0,49.0332,49.0648,49.0143,49.0648,171400.0
2013-02-27 14:10:00,77.69,77.8,77.68,77.76,210300.0,49.0648,49.1343,49.0585,49.109,210300.0
2013-02-27 14:20:00,77.76,77.89,77.76,77.81,172000.0,49.109,49.1911,49.109,49.1406,172000.0
2013-02-27 14:30:00,77.81,77.82,77.71,77.73,83100.0,49.1406,49.1469,49.0774,49.0901,83100.0
2013-02-27 14:40:00,77.73,77.83,77.65,77.82,203400.0,49.0901,49.1532,49.0396,49.1469,203400.0
2013-02-27 14:50:00,77.82,77.84,77.72,77.84,161800.0,49.1469,49.1595,49.0838,49.1595,161800.0
2013-02-27 15:00:00,77.83,77.84,77.78,77.84,86900.0,49.1532,49.1595,49.1217,49.1595,86900.0
2013-02-27 15:10:00,77.84,77.98,77.79,77.98,216700.0,49.1595,49.248,49.128,49.248,216700.0
2013-02-27 15:20:00,77.98,78.04,77.85,77.9,270600.0,49.248,49.2859,49.1659,49.1974,270600.0
2013-02-27 15:30:00,77.9,78.06,77.9,78.01,324300.0,49.1974,49.2985,49.1974,49.2669,324300.0
2013-02-27 15:40:00,78.02,78.04,77.89,77.9,504200.0,49.2732,49.2859,49.1911,49.1974,504200.0
2013-02-27 15:50:00,77.9,77.95,77.85,77.88,799600.0,49.1974,49.229,49.1659,49.1848,799600.0
2013-02-28 09:30:00,77.84,77.9,77.65,77.89,198600.0,49.1595,49.1974,49.0396,49.1911,198600.0
2013-02-28 09:40:00,77.89,77.98,77.71,77.92,376500.0,49.1911,49.248,49.0774,49.2101,376500.0
2013-02-28 09:50:00,77.9,77.99,77.75,77.99,371900.0,49.1974,49.2543,49.1027,49.2543,371900.0
2013-02-28 10:00:00,77.99,78.02,77.79,77.96,326400.0,49.2543,49.2732,49.128,49.2353,326400.0
2013-02-28 10:10:00,77.96,78.07,77.95,77.96,285400.0,49.2353,49.3048,49.229,49.2353,285400.0
2013-02-28 10:20:00,77.96,78.02,77.87,77.95,185800.0,49.2353,49.2732,49.1785,49.229,185800.0
2013-02-28 10:30:00,77.94,77.95,77.78,77.84,474400.0,49.2227,49.229,49.1217,49.1595,474400.0
2013-02-28 10:40:00,77.84,77.86,77.7,77.76,397100.0,49.1595,49.1722,49.0711,49.109,397100.0
2013-02-28 10:50:00,77.77,77.84,77.73,77.82,276400.0,49.1153,49.1595,49.0901,49.1469,276400.0
2013-02-28 11:00:00,77.81,77.99,77.77,77.98,236600.0,49.1406,49.2543,49.1153,49.248,236600.0
2013-02-28 11:10:00,77.98,78.01,77.93,78.01,95900.0,49.248,49.2669,49.2164,49.2669,95900.0
2013-02-28 11:20:00,78.01,78.09,77.97,78.08,143500.0,49.2669,49.3174,49.2416,49.3111,143500.0
2013-02-28 11:30:00,78.08,78.08,77.91,77.91,170100.0,49.3111,49.3111,49.2038,49.2038,170100.0
2013-02-28 11:40:00,77.91,78.02,77.88,77.96,221700.0,49.2038,49.2732,49.1848,49.2353,221700.0
2013-02-28 11:50:00,77.97,77.98,77.84,77.9,154900.0,49.2416,49.248,49.1595,49.1974,154900.0
2013-02-28 12:00:00,77.91,77.96,77.86,77.9,125900.0,49.2038,49.2353,49.1722,49.1974,125900.0
2013-02-28 12:10:00,77.87,77.92,77.84,77.89,111700.0,49.1785,49.2101,49.1595,49.1911,111700.0
2013-02-28 12:20:00,77.89,77.99,77.89,77.97,76900.0,49.1911,49.2543,49.1911,49.2416,76900.0
2013-02-28 12:30:00,77.97,78.04,77.93,78.02,43500.0,49.2416,49.2859,49.2164,49.2732,43500.0
2013-02-28 12:40:00,78.02,78.13,78.02,78.12,66200.0,49.2732,49.3427,49.2732,49.3364,66200.0
2013-02-28 12:50:00,78.12,78.14,78.08,78.09,248000.0,49.3364,49.349,49.3111,49.3174,248000.0
2013-02-28 13:00:00,78.09,78.19,78.09,78.16,68600.0,49.3174,49.3806,49.3174,49.3616,68600.0
2013-02-28 13:10:00,78.16,78.3,78.13,78.3,183400.0,49.3616,49.4501,49.3427,49.4501,183400.0
2013-02-28 13:20:00,78.3,78.4,78.26,78.38,172000.0,49.4501,49.5132,49.4248,49.5006,172000.0
2013-02-28 13:30:00,78.38,78.41,78.3,78.34,130100.0,49.5006,49.5195,49.4501,49.4753,130100.0
2013-02-28 13:40:00,78.33,78.4,78.31,78.38,56300.0,49.469,49.5132,49.4564,49.5006,56300.0
2013-02-28 13:50:00,78.39,78.45,78.39,78.42,105300.0,49.5069,49.5448,49.5069,49.5258,105300.0
2013-02-28 14:00:00,78.42,78.45,78.4,78.45,75700.0,49.5258,49.5448,49.5132,49.5448,75700.0
2013-02-28 14:10:00,78.45,78.47,78.36,78.37,202600.0,49.5448,49.5574,49.4879,49.4943,202600.0
2013-02-28 14:20:00,78.37,78.42,78.34,78.35,90800.0,49.4943,49.5258,49.4753,49.4816,90800.0
2013-02-28 14:30:00,78.36,78.39,78.24,78.29,172100.0,49.4879,49.5069,49.4122,49.4437,172100.0
2013-02-28 14:40:00,78.29,78.31,78.24,78.3,136200.0,49.4437,49.4564,49.4122,49.4501,136200.0
2013-02-28 14:50:00,78.3,78.3,78.21,78.23,208500.0,49.4501,49.4501,49.3932,49.4058,208500.0
2013-02-28 15:00:00,78.23,78.23,78.12,78.16,291800.0,49.4058,49.4058,49.3364,49.3616,291800.0
2013-02-28 15:10:00,78.17,78.19,78.09,78.15,133900.0,49.368,49.3806,49.3174,49.3553,133900.0
2013-02-28 15:20:00,78.14,78.24,78.12,78.19,363900.0,49.349,49.4122,49.3364,49.3806,363900.0
2013-02-28 15:30:00,78.18,78.22,78.14,78.16,437800.0,49.3743,49.3995,49.349,49.3616,437800.0
2013-02-28 15:40:00,78.17,78.23,78.01,78.19,917700.0,49.368,49.4058,49.2669,49.3806,917700.0
2013-02-28 15:50:00,78.19,78.19,77.9,77.9,985900.0,49.3806,49.3806,49.1974,49.1974,985900.0
2013-03-01 09:30:00,77.38,77.52,77.09,77.14,1450300.0,48.869,48.9575,48.6859,48.7175,1450300.0
2013-03-01 09:40:00,77.13,77.26,77.03,77.22,810900.0,48.7111,48.7932,48.648,48.768,810900.0
2013-03-01 09:50:00,77.22,77.26,77.04,77.07,479100.0,48.768,48.7932,48.6543,48.6733,479100.0
2013-03-01 10:00:00,77.08,77.42,77.08,77.42,731900.0,48.6796,48.8943,48.6796,48.8943,731900.0
2013-03-01 10:10:00,77.43,77.44,77.14,77.16,331700.0,48.9006,48.9069,48.7175,48.7301,331700.0
2013-03-01 10:20:00,77.16,77.31,77.06,77.31,364200.0,48.7301,48.8248,48.6669,48.8248,364200.0
2013-03-01 10:30:00,77.31,77.44,77.27,77.37,301200.0,48.8248,48.9069,48.7996,48.8627,301200.0
2013-03-01 10:40:00,77.36,77.51,77.36,77.42,315600.0,48.8564,48.9511,48.8564,48.8943,315600.0
2013-03-01 10:50:00,77.43,77.66,77.43,77.66,161400.0,48.9006,49.0459,48.9006,49.0459,161400.0
2013-03-01 11:00:00,77.66,77.75,77.6,77.73,511100.0,49.0459,49.1027,49.008,49.0901,511100.0
2013-03-01 11:10:00,77.73,77.75,77.54,77.57,213300.0,49.0901,49.1027,48.9701,48.989,213300.0
2013-03-01 11:20:00,77.57,77.57,77.35,77.36,292200.0,48.989,48.989,48.8501,48.8564,292200.0
2013-03-01 11:30:00,77.36,77.44,77.31,77.36,332600.0,48.8564,48.9069,48.8248,48.8564,332600.0
2013-03-01 11:40:00,77.35,77.35,77.17,77.22,355000.0,48.8501,48.8501,48.7364,48.768,355000.0
2013-03-01 11:50:00,77.22,77.33,77.2,77.31,250500.0,48.768,48.8375,48.7554,48.8248,250500.0
2013-03-01 12:00:00,77.31,77.52,77.31,77.5,210600.0,48.8248,48.9575,48.8248,48.9448,210600.0
2013-03-01 12:10:00,77.51,77.63,77.49,77.62,693000.0,48.9511,49.0269,48.9385,49.0206,693000.0
2013-03-01 12:20:00,77.63,77.78,77.62,77.7,510300.0,49.0269,49.1217,49.0206,49.0711,510300.0
2013-03-01 12:30:00,77.7,77.81,77.68,77.75,182400.0,49.0711,49.1406,49.0585,49.1027,182400.0
2013-03-01 12:40:00,77.76,77.83,77.7,77.71,201300.0,49.109,49.1532,49.0711,49.0774,201300.0
2013-03-01 12:50:00,77.72,77.93,77.72,77.91,193900.0,49.0838,49.2164,49.0838,49.2038,193900.0
2013-03-01 13:00:00,77.92,77.93,77.69,77.71,136500.0,49.2101,49.2164,49.0648,49.0774,136500.0
2013-03-01 13:10:00,77.71,77.85,77.7,77.77,121800.0,49.0774,49.1659,49.0711,49.1153,121800.0
2013-03-01 13:20:00,77.77,77.84,77.71,77.83,74300.0,49.1153,49.1595,49.0774,49.1532,74300.0
2013-03-01 13:30:00,77.84,77.86,77.68,77.75,116700.0,49.1595,49.1722,49.0585,49.1027,116700.0
2013-03-01 13:40:00,77.75,77.81,77.55,77.55,110200.0,49.1027,49.1406,48.9764,48.9764,110200.0
2013-03-01 13:50:00,77.54,77.65,77.5,77.63,154000.0,48.9701,49.0396,48.9448,49.0269,154000.0
2013-03-01 14:00:00,77.64,77.71,77.63,77.63,175100.0,49.0332,49.0774,49.0269,49.0269,175100.0
2013-03-01 14:10:00,77.63,77.72,77.6,77.72,65200.0,49.0269,49.0838,49.008,49.0838,65200.0
2013-03-01 14:20:00,77.72,77.77,77.59,77.65,110100.0,49.0838,49.1153,49.0017,49.0396,110100.0
2013-03-01 14:30:00,77.65,77.71,77.6,77.6,80100.0,49.0396,49.0774,49.008,49.008,80100.0
2013-03-01 14:40:00,77.61,77.67,77.55,77.56,140300.0,49.0143,49.0522,48.9764,48.9827,140300.0
2013-03-01 14:50:00,77.55,77.76,77.55,77.76,228800.0,48.9764,49.109,48.9764,49.109,228800.0
2013-03-01 15:00:00,77.75,77.81,77.68,77.75,247800.0,49.1027,49.1406,49.0585,49.1027,247800.0
2013-03-01 15:10:00,77.75,77.78,77.68,77.74,166100.0,49.1027,49.1217,49.0585,49.0964,166100.0
2013-03-01 15:20:00,77.74,77.78,77.68,77.69,161100.0,49.0964,49.1217,49.0585,49.0648,161100.0
2013-03-01 15:30:00,77.69,77.76,77.69,77.72,191900.0,49.0648,49.109,49.0648,49.0838,191900.0
2013-03-01 15:40:00,77.72,77.73,77.59,77.73,375400.0,49.0838,49.0901,49.0017,49.0901,375400.0
2013-03-01 15:50:00,77.73,77.8,77.63,77.76,753700.0,49.0901,49.1343,49.0269,49.109,753700.0
2013-03-04 09:30:00,77.52,77.65,77.22,77.37,345400.0,48.9575,49.0396,48.768,48.8627,345400.0
2013-03-04 09:40:00,77.39,77.66,77.35,77.63,601200.0,48.8753,49.0459,48.8501,49.0269,601200.0
2013-03-04 09:50:00,77.63,77.73,77.53,77.59,266700.0,49.0269,49.0901,48.9638,49.0017,266700.0
2013-03-04 10:00:00,77.58,77.65,77.44,77.55,291000.0,48.9953,49.0396,48.9069,48.9764,291000.0
2013-03-04 10:10:00,77.54,77.55,77.34,77.38,262800.0,48.9701,48.9764,48.8438,48.869,262800.0
2013-03-04 10:20:00,77.38,77.42,77.29,77.31,157300.0,48.869,48.8943,48.8122,48.8248,157300.0
2013-03-04 10:30:00,77.31,77.46,77.31,77.46,327500.0,48.8248,48.9196,48.8248,48.9196,327500.0
2013-03-04 10:40:00,77.47,77.62,77.47,77.58,235100.0,48.9259,49.0206,48.9259,48.9953,235100.0
2013-03-04 10:50:00,77.59,77.6,77.42,77.45,264200.0,49.0017,49.008,48.8943,48.9132,264200.0
2013-03-04 11:00:00,77.45,77.46,77.27,77.31,318000.0,48.9132,48.9196,48.7996,48.8248,318000.0
2013-03-04 11:10:00,77.31,77.34,77.18,77.28,645600.0,48.8248,48.8438,48.7427,48.8059,645600.0
2013-03-04 11:20:00,77.27,77.38,77.21,77.33,252900.0,48.7996,48.869,48.7617,48.8375,252900.0
2013-03-04 11:30:00,77.33,77.38,77.18,77.21,368100.0,48.8375,48.869,48.7427,48.7617,368100.0
2013-03-04 11:40:00,77.2,77.26,77.17,77.25,164900.0,48.7554,48.7932,48.7364,48.7869,164900.0
2013-03-04 11:50:00,77.26,77.31,77.2,77.27,208200.0,48.7932,48.8248,48.7554,48.7996,208200.0
2013-03-04 12:00:00,77.28,77.31,77.17,77.18,140300.0,48.8059,48.8248,48.7364,48.7427,140300.0
2013-03-04 12:10:00,77.18,77.2,77.1,77.1,149900.0,48.7427,48.7554,48.6922,48.6922,149900.0
2013-03-04 12:20:00,77.1,77.1,77.0,77.0,223800.0,48.6922,48.6922,48.629,48.629,223800.0
2013-03-04 12:30:00,77.0,77.02,76.89,76.97,259000.0,48.629,48.6417,48.5596,48.6101,259000.0
2013-03-04 12:40:00,76.97,77.06,76.97,77.06,155900.0,48.6101,48.6669,48.6101,48.6669,155900.0
2013-03-04 12:50:00,77.04,77.08,77.02,77.05,220000.0,48.6543,48.6796,48.6417,48.6606,220000.0
2013-03-04 13:00:00,77.04,77.04,76.85,76.9,437100.0,48.6543,48.6543,48.5343,48.5659,437100.0
2013-03-04 13:10:00,76.89,77.01,76.86,76.98,83400.0,48.5596,48.6354,48.5406,48.6164,83400.0
2013-03-04 13:20:00,76.99,77.16,76.99,77.16,187800.0,48.6227,48.7301,48.6227,48.7301,187800.0
2013-03-04 13:30:00,77.16,77.17,77.07,77.1,128600.0,48.7301,48.7364,48.6733,48.6922,128600.0
2013-03-04 13:40:00,77.1,77.17,77.09,77.17,221200.0,48.6922,48.7364,48.6859,48.7364,221200.0
2013-03-04 13:50:00,77.17,77.27,77.16,77.25,229200.0,48.7364,48.7996,48.7301,48.7869,229200.0
2013-03-04 14:00:00,77.25,77.29,77.22,77.29,148400.0,48.7869,48.8122,48.768,48.8122,148400.0
2013-03-04 14:10:00,77.29,77.3,77.19,77.28,126900.0,48.8122,48.8185,48.749,48.8059,126900.0
2013-03-04 14:20:00,77.28,77.53,77.26,77.51,327700.0,48.8059,48.9638,48.7932,48.9511,327700.0
2013-03-04 14:30:00,77.51,77.56,77.45,77.56,147000.0,48.9511,48.9827,48.9132,48.9827,147000.0
2013-03-04 14:40:00,77.55,77.58,77.49,77.51,120900.0,48.9764,48.9953,48.9385,48.9511,120900.0
2013-03-04 14:50:00,77.52,77.61,77.51,77.56,264300.0,48.9575,49.0143,48.9511,48.9827,264300.0
2013-03-04 15:00:00,77.56,77.59,77.51,77.51,454300.0,48.9827,49.0017,48.9511,48.9511,454300.0
2013-03-04 15:10:00,77.5,77.52,77.42,77.43,115300.0,48.9448,48.9575,48.8943,48.9006,115300.0
2013-03-04 15:20:00,77.43,77.54,77.41,77.48,221300.0,48.9006,48.9701,48.888,48.9322,221300.0
2013-03-04 15:30:00,77.48,77.54,77.44,77.51,147600.0,48.9322,48.9701,48.9069,48.9511,147600.0
2013-03-04 15:40:00,77.51,77.59,77.48,77.58,322700.0,48.9511,49.0017,48.9322,48.9953,322700.0
2013-03-04 15:50:00,77.58,77.61,77.51,77.59,501100.0,48.9953,49.0143,48.9511,49.0017,501100.0
2013-03-05 09:30:00,78.12,78.26,77.99,77.99,772500.0,49.3364,49.4248,49.2543,49.2543,772500.0
2013-03-05 09:40:00,78.0,78.02,77.81,77.95,563300.0,49.2606,49.2732,49.1406,49.229,563300.0
2013-03-05 09:50:00,77.94,78.13,77.93,78.05,370400.0,49.2227,49.3427,49.2164,49.2922,370400.0
2013-03-05 10:00:00,78.08,78.19,77.96,78.0,503400.0,49.3111,49.3806,49.2353,49.2606,503400.0
2013-03-05 10:10:00,77.99,78.14,77.96,78.11,470300.0,49.2543,49.349,49.2353,49.3301,470300.0
2013-03-05 10:20:00,78.1,78.26,78.08,78.25,392200.0,49.3237,49.4248,49.3111,49.4185,392200.0
2013-03-05 10:30:00,78.25,78.26,78.16,78.17,180700.0,49.4185,49.4248,49.3616,49.368,180700.0
2013-03-05 10:40:00,78.17,78.26,78.16,78.23,303200.0,49.368,49.4248,49.3616,49.4058,303200.0
2013-03-05 10:50:00,78.22,78.26,78.14,78.21,176800.0,49.3995,49.4248,49.349,49.3932,176800.0
2013-03-05 11:00:00,78.21,78.27,78.13,78.27,147400.0,49.3932,49.4311,49.3427,49.4311,147400.0
2013-03-05 11:10:00,78.27,78.38,78.26,78.36,246000.0,49.4311,49.5006,49.4248,49.4879,246000.0
2013-03-05 11:20:00,78.36,78.36,78.21,78.21,176700.0,49.4879,49.4879,49.3932,49.3932,176700.0
2013-03-05 11:30:00,78.21,78.25,78.0,78.0,164800.0,49.3932,49.4185,49.2606,49.2606,164800.0
2013-03-05 11:40:00,78.0,78.16,78.0,78.16,112500.0,49.2606,49.3616,49.2606,49.3616,112500.0
2013-03-05 11:50:00,78.16,78.23,78.16,78.2,89000.0,49.3616,49.4058,49.3616,49.3869,89000.0
2013-03-05 12:00:00,78.21,78.27,78.19,78.26,101300.0,49.3932,49.4311,49.3806,49.4248,101300.0
2013-03-05 12:10:00,78.25,78.27,78.14,78.16,158300.0,49.4185,49.4311,49.349,49.3616,158300.0
2013-03-05 12:20:00,78.16,78.19,78.12,78.12,107200.0,49.3616,49.3806,49.3364,49.3364,107200.0
2013-03-05 12:30:00,78.12,78.21,78.09,78.19,113700.0,49.3364,49.3932,49.3174,49.3806,113700.0
2013-03-05 12:40:00,78.19,78.29,78.15,78.26,89300.0,49.3806,49.4437,49.3553,49.4248,89300.0
2013-03-05 12:50:00,78.26,78.3,78.25,78.29,48200.0,49.4248,49.4501,49.4185,49.4437,48200.0
2013-03-05 13:00:00,78.29,78.33,78.23,78.24,42600.0,49.4437,49.469,49.4058,49.4122,42600.0
2013-03-05 13:10:00,78.24,78.39,78.24,78.36,75600.0,49.4122,49.5069,49.4122,49.4879,75600.0
2013-03-05 13:20:00,78.37,78.42,78.26,78.28,141800.0,49.4943,49.5258,49.4248,49.4374,141800.0
2013-03-05 13:30:00,78.29,78.42,78.27,78.37,254500.0,49.4437,49.5258,49.4311,49.4943,254500.0
2013-03-05 13:40:00,78.36,78.4,78.3,78.34,243100.0,49.4879,49.5132,49.4501,49.4753,243100.0
2013-03-05 13:50:00,78.33,78.34,78.26,78.31,93500.0,49.469,49.4753,49.4248,49.4564,93500.0
2013-03-05 14:00:00,78.3,78.37,78.26,78.26,118500.0,49.4501,49.4943,49.4248,49.4248,118500.0
2013-03-05 14:10:00,78.26,78.33,78.23,78.33,160300.0,49.4248,49.469,49.4058,49.469,160300.0
2013-03-05 14:20:00,78.33,78.34,78.17,78.19,86800.0,49.469,49.4753,49.368,49.3806,86800.0
2013-03-05 14:30:00,78.18,78.27,78.16,78.25,61400.0,49.3743,49.4311,49.3616,49.4185,61400.0
2013-03-05 14:40:00,78.24,78.29,78.21,78.23,83700.0,49.4122,49.4437,49.3932,49.4058,83700.0
2013-03-05 14:50:00,78.23,78.24,78.18,78.21,97000.0,49.4058,49.4122,49.3743,49.3932,97000.0
2013-03-05 15:00:00,78.2,78.27,78.15,78.25,146400.0,49.3869,49.4311,49.3553,49.4185,146400.0
2013-03-05 15:10:00,78.25,78.27,78.2,78.23,89200.0,49.4185,49.4311,49.3869,49.4058,89200.0
2013-03-05 15:20:00,78.22,78.23,78.12,78.16,195400.0,49.3995,49.4058,49.3364,49.3616,195400.0
2013-03-05 15:30:00,78.17,78.25,78.14,78.21,195900.0,49.368,49.4185,49.349,49.3932,195900.0
2013-03-05 15:40:00,78.21,78.3,78.12,78.13,394300.0,49.3932,49.4501,49.3364,49.3427,394300.0
2013-03-05 15:50:00,78.12,78.18,78.06,78.17,652400.0,49.3364,49.3743,49.2985,49.368,652400.0
2013-03-06 09:30:00,78.43,78.6,78.24,78.27,671200.0,49.5322,49.6395,49.4122,49.4311,671200.0
2013-03-06 09:40:00,78.28,78.4,78.19,78.38,597200.0,49.4374,49.5132,49.3806,49.5006,597200.0
2013-03-06 09:50:00,78.38,78.55,78.35,78.43,342800.0,49.5006,49.6079,49.4816,49.5322,342800.0
2013-03-06 10:00:00,78.44,78.45,78.29,78.29,398700.0,49.5385,49.5448,49.4437,49.4437,398700.0
2013-03-06 10:10:00,78.3,78.46,78.29,78.34,376200.0,49.4501,49.5511,49.4437,49.4753,376200.0
2013-03-06 10:20:00,78.33,78.52,78.32,78.39,162400.0,49.469,49.589,49.4627,49.5069,162400.0
2013-03-06 10:30:00,78.38,78.39,78.18,78.23,523200.0,49.5006,49.5069,49.3743,49.4058,523200.0
2013-03-06 10:40:00,78.24,78.39,78.2,78.32,250000.0,49.4122,49.5069,49.3869,49.4627,250000.0
2013-03-06 10:50:00,78.33,78.42,78.11,78.12,211100.0,49.469,49.5258,49.3301,49.3364,211100.0
2013-03-06 11:00:00,78.11,78.22,78.05,78.07,233900.0,49.3301,49.3995,49.2922,49.3048,233900.0
2013-03-06 11:10:00,78.07,78.23,78.06,78.22,108800.0,49.3048,49.4058,49.2985,49.3995,108800.0
2013-03-06 11:20:00,78.21,78.23,78.04,78.05,62600.0,49.3932,49.4058,49.2859,49.2922,62600.0
2013-03-06 11:30:00,78.05,78.17,78.05,78.11,192400.0,49.2922,49.368,49.2922,49.3301,192400.0
2013-03-06 11:40:00,78.09,78.14,78.04,78.12,180600.0,49.3174,49.349,49.2859,49.3364,180600.0
2013-03-06 11:50:00,78.12,78.17,78.07,78.08,327000.0,49.3364,49.368,49.3048,49.3111,327000.0
2013-03-06 12:00:00,78.09,78.09,77.94,77.94,178300.0,49.3174,49.3174,49.2227,49.2227,178300.0
2013-03-06 12:10:00,77.95,78.03,77.94,78.02,95500.0,49.229,49.2795,49.2227,49.2732,95500.0
2013-03-06 12:20:00,78.02,78.03,77.93,77.94,53200.0,49.2732,49.2795,49.2164,49.2227,53200.0
2013-03-06 12:30:00,77.94,78.05,77.92,78.04,61200.0,49.2227,49.2922,49.2101,49.2859,61200.0
2013-03-06 12:40:00,78.04,78.09,78.01,78.05,70400.0,49.2859,49.3174,49.2669,49.2922,70400.0
2013-03-06 12:50:00,78.05,78.05,77.96,77.98,45700.0,49.2922,49.2922,49.2353,49.248,45700.0
2013-03-06 13:00:00,78.0,78.02,77.95,78.01,25700.0,49.2606,49.2732,49.229,49.2669,25700.0
2013-03-06 13:10:00,78.01,78.06,77.98,78.06,32200.0,49.2669,49.2985,49.248,49.2985,32200.0
2013-03-06 13:20:00,78.06,78.09,78.01,78.05,69600.0,49.2985,49.3174,49.2669,49.2922,69600.0
2013-03-06 13:30:00,78.06,78.06,78.0,78.02,60500.0,49.2985,49.2985,49.2606,49.2732,60500.0
2013-03-06 13:40:00,78.02,78.1,78.02,78.05,63300.0,49.2732,49.3237,49.2732,49.2922,63300.0
2013-03-06 13:50:00,78.04,78.15,78.01,78.11,140600.0,49.2859,49.3553,49.2669,49.3301,140600.0
2013-03-06 14:00:00,78.11,78.16,78.11,78.13,75000.0,49.3301,49.3616,49.3301,49.3427,75000.0
2013-03-06 14:10:00,78.12,78.12,78.02,78.03,165300.0,49.3364,49.3364,49.2732,49.2795,165300.0
2013-03-06 14:20:00,78.03,78.13,78.03,78.11,73100.0,49.2795,49.3427,49.2795,49.3301,73100.0
2013-03-06 14:30:00,78.12,78.24,78.12,78.21,202100.0,49.3364,49.4122,49.3364,49.3932,202100.0
2013-03-06 14:40:00,78.21,78.36,78.16,78.36,181600.0,49.3932,49.4879,49.3616,49.4879,181600.0
2013-03-06 14:50:00,78.36,78.41,78.3,78.37,217500.0,49.4879,49.5195,49.4501,49.4943,217500.0
2013-03-06 15:00:00,78.37,78.4,78.33,78.35,131300.0,49.4943,49.5132,49.469,49.4816,131300.0
2013-03-06 15:10:00,78.36,78.37,78.23,78.24,166600.0,49.4879,49.4943,49.4058,49.4122,166600.0
2013-03-06 15:20:00,78.23,78.28,78.19,78.22,174400.0,49.4058,49.4374,49.3806,49.3995,174400.0
2013-03-06 15:30:00,78.23,78.25,78.15,78.15,247300.0,49.4058,49.4185,49.3553,49.3553,247300.0
2013-03-06 15:40:00,78.15,78.19,78.09,78.11,410700.0,49.3553,49.3806,49.3174,49.3301,410700.0
2013-03-06 15:50:00,78.11,78.24,78.11,78.23,462700.0,49.3301,49.4122,49.3301,49.4058,462700.0
2013-03-07 09:30:00,78.39,78.42,78.18,78.29,178200.0,49.5069,49.5258,49.3743,49.4437,178200.0
2013-03-07 09:40:00,78.29,78.31,78.11,78.11,174900.0,49.4437,49.4564,49.3301,49.3301,174900.0
2013-03-07 09:50:00,78.11,78.26,78.04,78.22,186700.0,49.3301,49.4248,49.2859,49.3995,186700.0
2013-03-07 10:00:00,78.22,78.29,78.12,78.27,268300.0,49.3995,49.4437,49.3364,49.4311,268300.0
2013-03-07 10:10:00,78.26,78.31,78.23,78.31,199300.0,49.4248,49.4564,49.4058,49.4564,199300.0
2013-03-07 10:20:00,78.31,78.33,78.26,78.33,94200.0,49.4564,49.469,49.4248,49.469,94200.0
2013-03-07 10:30:00,78.33,78.56,78.33,78.44,211100.0,49.469,49.6143,49.469,49.5385,211100.0
2013-03-07 10:40:00,78.45,78.57,78.42,78.55,171000.0,49.5448,49.6206,49.5258,49.6079,171000.0
2013-03-07 10:50:00,78.55,78.55,78.47,78.48,144100.0,49.6079,49.6079,49.5574,49.5637,144100.0
2013-03-07 11:00:00,78.48,78.56,78.46,78.56,146900.0,49.5637,49.6143,49.5511,49.6143,146900.0
2013-03-07 11:10:00,78.56,78.62,78.54,78.59,101500.0,49.6143,49.6522,49.6016,49.6332,101500.0
2013-03-07 11:20:00,78.59,78.62,78.53,78.54,75200.0,49.6332,49.6522,49.5953,49.6016,75200.0
2013-03-07 11:30:00,78.55,78.57,78.49,78.53,193300.0,49.6079,49.6206,49.5701,49.5953,193300.0
2013-03-07 11:40:00,78.53,78.54,78.41,78.41,430000.0,49.5953,49.6016,49.5195,49.5195,430000.0
2013-03-07 11:50:00,78.44,78.55,78.43,78.51,271200.0,49.5385,49.6079,49.5322,49.5827,271200.0
2013-03-07 12:00:00,78.52,78.62,78.51,78.6,124200.0,49.589,49.6522,49.5827,49.6395,124200.0
2013-03-07 12:10:00,78.61,78.61,78.53,78.57,61200.0,49.6458,49.6458,49.5953,49.6206,61200.0
2013-03-07 12:20:00,78.57,78.58,78.52,78.55,32800.0,49.6206,49.6269,49.589,49.6079,32800.0
2013-03-07 12:30:00,78.55,78.58,78.52,78.52,33800.0,49.6079,49.6269,49.589,49.589,33800.0
2013-03-07 12:40:00,78.51,78.56,78.49,78.54,44900.0,49.5827,49.6143,49.5701,49.6016,44900.0
2013-03-07 12:50:00,78.55,78.63,78.54,78.61,56200.0,49.6079,49.6585,49.6016,49.6458,56200.0
2013-03-07 13:00:00,78.61,78.63,78.5,78.56,111300.0,49.6458,49.6585,49.5764,49.6143,111300.0
2013-03-07 13:10:00,78.55,78.6,78.54,78.57,44900.0,49.6079,49.6395,49.6016,49.6206,44900.0
2013-03-07 13:20:00,78.56,78.59,78.56,78.56,76800.0,49.6143,49.6332,49.6143,49.6143,76800.0
2013-03-07 13:30:00,78.56,78.61,78.55,78.56,145600.0,49.6143,49.6458,49.6079,49.6143,145600.0
2013-03-07 13:40:00,78.56,78.59,78.53,78.57,82500.0,49.6143,49.6332,49.5953,49.6206,82500.0
2013-03-07 13:50:00,78.57,78.67,78.57,78.66,50700.0,49.6206,49.6837,49.6206,49.6774,50700.0
2013-03-07 14:00:00,78.66,78.67,78.55,78.55,97000.0,49.6774,49.6837,49.6079,49.6079,97000.0
2013-03-07 14:10:00,78.56,78.57,78.52,78.56,71500.0,49.6143,49.6206,49.589,49.6143,71500.0
2013-03-07 14:20:00,78.56,78.67,78.56,78.66,67300.0,49.6143,49.6837,49.6143,49.6774,67300.0
2013-03-07 14:30:00,78.65,78.69,78.61,78.65,202400.0,49.6711,49.6964,49.6458,49.6711,202400.0
2013-03-07 14:40:00,78.65,78.65,78.56,78.64,68000.0,49.6711,49.6711,49.6143,49.6648,68000.0
2013-03-07 14:50:00,78.63,78.66,78.56,78.59,250400.0,49.6585,49.6774,49.6143,49.6332,250400.0
2013-03-07 15:00:00,78.6,78.69,78.59,78.65,193000.0,49.6395,49.6964,49.6332,49.6711,193000.0
2013-03-07 15:10:00,78.64,78.7,78.59,78.65,727200.0,49.6648,49.7027,49.6332,49.6711,727200.0
2013-03-07 15:20:00,78.64,78.7,78.59,78.67,167400.0,49.6648,49.7027,49.6332,49.6837,167400.0
2013-03-07 15:30:00,78.66,78.72,78.66,78.71,329600.0,49.6774,49.7153,49.6774,49.709,329600.0
2013-03-07 15:40:00,78.7,78.74,78.64,78.69,474400.0,49.7027,49.7279,49.6648,49.6964,474400.0
2013-03-07 15:50:00,78.68,78.7,78.6,78.6,991500.0,49.69,49.7027,49.6395,49.6395,991500.0
2013-03-08 09:30:00,78.93,79.04,78.75,78.77,341200.0,49.8479,49.9174,49.7343,49.7469,341200.0
2013-03-08 09:40:00,78.77,78.77,78.6,78.68,252400.0,49.7469,49.7469,49.6395,49.69,252400.0
2013-03-08 09:50:00,78.69,78.79,78.64,78.78,252900.0,49.6964,49.7595,49.6648,49.7532,252900.0
2013-03-08 10:00:00,78.78,78.79,78.62,78.66,305200.0,49.7532,49.7595,49.6522,49.6774,305200.0
2013-03-08 10:10:00,78.65,78.65,78.49,78.59,419600.0,49.6711,49.6711,49.5701,49.6332,419600.0
2013-03-08 10:20:00,78.6,78.71,78.58,78.68,280700.0,49.6395,49.709,49.6269,49.69,280700.0
2013-03-08 10:30:00,78.68,78.74,78.65,78.73,154400.0,49.69,49.7279,49.6711,49.7216,154400.0
2013-03-08 10:40:00,78.74,78.81,78.73,78.8,118200.0,49.7279,49.7721,49.7216,49.7658,118200.0
2013-03-08 10:50:00,78.8,78.87,78.79,78.84,191400.0,49.7658,49.81,49.7595,49.7911,191400.0
2013-03-08 11:00:00,78.84,78.84,78.75,78.81,266600.0,49.7911,49.7911,49.7343,49.7721,266600.0
2013-03-08 11:10:00,78.81,78.83,78.66,78.73,90100.0,49.7721,49.7848,49.6774,49.7216,90100.0
2013-03-08 11:20:00,78.69,78.77,78.66,78.74,82800.0,49.6964,49.7469,49.6774,49.7279,82800.0
2013-03-08 11:30:00,78.74,78.83,78.7,78.79,187600.0,49.7279,49.7848,49.7027,49.7595,187600.0
2013-03-08 11:40:00,78.78,78.84,78.78,78.83,79900.0,49.7532,49.7911,49.7532,49.7848,79900.0
2013-03-08 11:50:00,78.83,78.9,78.81,78.89,97900.0,49.7848,49.829,49.7721,49.8227,97900.0
2013-03-08 12:00:00,78.9,78.95,78.84,78.93,67600.0,49.829,49.8606,49.7911,49.8479,67600.0
2013-03-08 12:10:00,78.92,78.94,78.75,78.79,125400.0,49.8416,49.8542,49.7343,49.7595,125400.0
2013-03-08 12:20:00,78.79,78.82,78.72,78.73,82000.0,49.7595,49.7785,49.7153,49.7216,82000.0
2013-03-08 12:30:00,78.73,78.75,78.61,78.63,98400.0,49.7216,49.7343,49.6458,49.6585,98400.0
2013-03-08 12:40:00,78.64,78.74,78.64,78.69,67100.0,49.6648,49.7279,49.6648,49.6964,67100.0
2013-03-08 12:50:00,78.68,78.8,78.66,78.8,59900.0,49.69,49.7658,49.6774,49.7658,59900.0
2013-03-08 13:00:00,78.8,78.8,78.66,78.73,82900.0,49.7658,49.7658,49.6774,49.7216,82900.0
2013-03-08 13:10:00,78.73,78.78,78.71,78.73,42000.0,49.7216,49.7532,49.709,49.7216,42000.0
2013-03-08 13:20:00,78.73,78.76,78.7,78.72,54300.0,49.7216,49.7406,49.7027,49.7153,54300.0
2013-03-08 13:30:00,78.72,78.85,78.7,78.84,44200.0,49.7153,49.7974,49.7027,49.7911,44200.0
2013-03-08 13:40:00,78.83,78.96,78.82,78.95,111000.0,49.7848,49.8669,49.7785,49.8606,111000.0
2013-03-08 13:50:00,78.95,78.99,78.94,78.96,65900.0,49.8606,49.8858,49.8542,49.8669,65900.0
2013-03-08 14:00:00,78.95,78.96,78.87,78.89,40400.0,49.8606,49.8669,49.81,49.8227,40400.0
2013-03-08 14:10:00,78.89,78.92,78.83,78.83,40800.0,49.8227,49.8416,49.7848,49.7848,40800.0
2013-03-08 14:20:00,78.82,78.93,78.82,78.93,160400.0,49.7785,49.8479,49.7785,49.8479,160400.0
2013-03-08 14:30:00,78.93,78.98,78.92,78.95,52600.0,49.8479,49.8795,49.8416,49.8606,52600.0
2013-03-08 14:40:00,78.96,78.97,78.86,78.87,161500.0,49.8669,49.8732,49.8037,49.81,161500.0
2013-03-08 14:50:00,78.87,78.94,78.87,78.92,76300.0,49.81,49.8542,49.81,49.8416,76300.0
2013-03-08 15:00:00,78.92,78.98,78.92,78.96,141500.0,49.8416,49.8795,49.8416,49.8669,141500.0
2013-03-08 15:10:00,78.96,79.08,78.96,79.06,309500.0,49.8669,49.9427,49.8669,49.93,309500.0
2013-03-08 15:20:00,79.06,79.07,79.0,79.01,180800.0,49.93,49.9363,49.8921,49.8985,180800.0
2013-03-08 15:30:00,79.01,79.07,78.99,79.03,296900.0,49.8985,49.9363,49.8858,49.9111,296900.0
2013-03-08 15:40:00,79.02,79.12,79.01,79.11,522800.0,49.9048,49.9679,49.8985,49.9616,522800.0
2013-03-08 15:50:00,79.11,79.12,78.94,78.98,738800.0,49.9616,49.9679,49.8542,49.8795,738800.0
2013-03-11 09:30:00,78.73,78.85,78.57,78.64,365500.0,49.7216,49.7974,49.6206,49.6648,365500.0
2013-03-11 09:40:00,78.63,78.63,78.39,78.46,263200.0,49.6585,49.6585,49.5069,49.5511,263200.0
2013-03-11 09:50:00,78.46,78.74,78.44,78.67,573500.0,49.5511,49.7279,49.5385,49.6837,573500.0
2013-03-11 10:00:00,78.69,78.75,78.46,78.52,698200.0,49.6964,49.7343,49.5511,49.589,698200.0
2013-03-11 10:10:00,78.52,78.58,78.48,78.55,431400.0,49.589,49.6269,49.5637,49.6079,431400.0
2013-03-11 10:20:00,78.55,78.56,78.46,78.47,351500.0,49.6079,49.6143,49.5511,49.5574,351500.0
2013-03-11 10:30:00,78.47,78.7,78.46,78.68,261600.0,49.5574,49.7027,49.5511,49.69,261600.0
2013-03-11 10:40:00,78.68,78.78,78.66,78.76,97200.0,49.69,49.7532,49.6774,49.7406,97200.0
2013-03-11 10:50:00,78.77,78.85,78.66,78.7,182600.0,49.7469,49.7974,49.6774,49.7027,182600.0
2013-03-11 11:00:00,78.7,78.77,78.66,78.73,143500.0,49.7027,49.7469,49.6774,49.7216,143500.0
2013-03-11 11:10:00,78.74,78.85,78.74,78.84,128300.0,49.7279,49.7974,49.7279,49.7911,128300.0
2013-03-11 11:20:00,78.83,78.83,78.74,78.77,158200.0,49.7848,49.7848,49.7279,49.7469,158200.0
2013-03-11 11:30:00,78.78,78.81,78.71,78.75,121700.0,49.7532,49.7721,49.709,49.7343,121700.0
2013-03-11 11:40:00,78.74,78.81,78.71,78.74,102100.0,49.7279,49.7721,49.709,49.7279,102100.0
2013-03-11 11:50:00,78.73,78.76,78.69,78.76,94400.0,49.7216,49.7406,49.6964,49.7406,94400.0
2013-03-11 12:00:00,78.76,78.86,78.75,78.82,181500.0,49.7406,49.8037,49.7343,49.7785,181500.0
2013-03-11 12:10:00,78.82,78.88,78.8,78.82,159900.0,49.7785,49.8164,49.7658,49.7785,159900.0
2013-03-11 12:20:00,78.82,78.86,78.78,78.82,98700.0,49.7785,49.8037,49.7532,49.7785,98700.0
2013-03-11 12:30:00,78.82,78.85,78.78,78.84,211000.0,49.7785,49.7974,49.7532,49.7911,211000.0
2013-03-11 12:40:00,78.8,78.95,78.8,78.91,131300.0,49.7658,49.8606,49.7658,49.8353,131300.0
2013-03-11 12:50:00,78.9,79.04,78.87,79.03,136800.0,49.829,49.9174,49.81,49.9111,136800.0
2013-03-11 13:00:00,79.03,79.1,79.0,79.08,267500.0,49.9111,49.9553,49.8921,49.9427,267500.0
2013-03-11 13:10:00,79.08,79.16,79.07,79.09,113600.0,49.9427,49.9932,49.9363,49.949,113600.0
2013-03-11 13:20:00,79.09,79.12,79.06,79.08,125200.0,49.949,49.9679,49.93,49.9427,125200.0
2013-03-11 13:30:00,79.08,79.11,79.06,79.11,128000.0,49.9427,49.9616,49.93,49.9616,128000.0
2013-03-11 13:40:00,79.12,79.12,79.04,79.07,69800.0,49.9679,49.9679,49.9174,49.9363,69800.0
2013-03-11 13:50:00,79.07,79.07,79.01,79.04,72400.0,49.9363,49.9363,49.8985,49.9174,72400.0
2013-03-11 14:00:00,79.04,79.1,78.99,79.09,97900.0,49.9174,49.9553,49.8858,49.949,97900.0
2013-03-11 14:10:00,79.08,79.08,79.03,79.04,80000.0,49.9427,49.9427,49.9111,49.9174,80000.0
2013-03-11 14:20:00,79.04,79.12,79.03,79.09,76000.0,49.9174,49.9679,49.9111,49.949,76000.0
2013-03-11 14:30:00,79.08,79.09,79.0,79.03,100200.0,49.9427,49.949,49.8921,49.9111,100200.0
2013-03-11 14:40:00,79.03,79.07,79.01,79.03,92900.0,49.9111,49.9363,49.8985,49.9111,92900.0
2013-03-11 14:50:00,79.03,79.08,79.03,79.07,121600.0,49.9111,49.9427,49.9111,49.9363,121600.0
2013-03-11 15:00:00,79.06,79.06,78.98,78.99,101200.0,49.93,49.93,49.8795,49.8858,101200.0
2013-03-11 15:10:00,78.99,79.03,78.96,79.03,104300.0,49.8858,49.9111,49.8669,49.9111,104300.0
2013-03-11 15:20:00,79.03,79.05,78.95,78.95,141100.0,49.9111,49.9237,49.8606,49.8606,141100.0
2013-03-11 15:30:00,78.95,78.99,78.87,78.87,161600.0,49.8606,49.8858,49.81,49.81,161600.0
2013-03-11 15:40:00,78.87,78.96,78.86,78.93,195000.0,49.81,49.8669,49.8037,49.8479,195000.0
2013-03-11 15:50:00,78.93,79.04,78.92,79.0,584300.0,49.8479,49.9174,49.8416,49.8921,584300.0
2013-03-12 09:30:00,79.05,79.2,78.87,79.0,380800.0,49.9237,50.0184,49.81,49.8921,380800.0
2013-03-12 09:40:00,79.0,79.22,79.0,79.11,889300.0,49.8921,50.0311,49.8921,49.9616,889300.0
2013-03-12 09:50:00,79.1,79.33,79.1,79.33,420100.0,49.9553,50.1005,49.9553,50.1005,420100.0
2013-03-12 10:00:00,79.32,79.49,79.32,79.36,213500.0,50.0942,50.2016,50.0942,50.1195,213500.0
2013-03-12 10:10:00,79.36,79.47,79.36,79.38,379400.0,50.1195,50.189,50.1195,50.1321,379400.0
2013-03-12 10:20:00,79.39,79.54,79.36,79.48,337300.0,50.1384,50.2332,50.1195,50.1953,337300.0
2013-03-12 10:30:00,79.48,79.5,79.31,79.33,184300.0,50.1953,50.2079,50.0879,50.1005,184300.0
2013-03-12 10:40:00,79.33,79.35,79.29,79.33,103900.0,50.1005,50.1132,50.0753,50.1005,103900.0
2013-03-12 10:50:00,79.32,79.45,79.3,79.3,151200.0,50.0942,50.1763,50.0816,50.0816,151200.0
2013-03-12 11:00:00,79.31,79.32,79.08,79.09,262000.0,50.0879,50.0942,49.9427,49.949,262000.0
2013-03-12 11:10:00,79.09,79.11,79.05,79.07,122200.0,49.949,49.9616,49.9237,49.9363,122200.0
2013-03-12 11:20:00,79.07,79.07,78.95,78.96,178600.0,49.9363,49.9363,49.8606,49.8669,178600.0
2013-03-12 11:30:00,78.96,79.01,78.92,78.98,216000.0,49.8669,49.8985,49.8416,49.8795,216000.0
2013-03-12 11:40:00,78.98,79.14,78.98,79.14,141700.0,49.8795,49.9806,49.8795,49.9806,141700.0
2013-03-12 11:50:00,79.15,79.32,79.15,79.26,172400.0,49.9869,50.0942,49.9869,50.0563,172400.0
2013-03-12 12:00:00,79.26,79.26,79.17,79.2,121300.0,50.0563,50.0563,49.9995,50.0184,121300.0
2013-03-12 12:10:00,79.2,79.25,79.13,79.21,73600.0,50.0184,50.05,49.9742,50.0248,73600.0
2013-03-12 12:20:00,79.21,79.21,79.04,79.09,137500.0,50.0248,50.0248,49.9174,49.949,137500.0
2013-03-12 12:30:00,79.09,79.17,79.08,79.1,78000.0,49.949,49.9995,49.9427,49.9553,78000.0
2013-03-12 12:40:00,79.1,79.14,79.06,79.1,76000.0,49.9553,49.9806,49.93,49.9553,76000.0
2013-03-12 12:50:00,79.09,79.18,79.09,79.12,60900.0,49.949,50.0058,49.949,49.9679,60900.0
2013-03-12 13:00:00,79.12,79.14,79.05,79.05,77200.0,49.9679,49.9806,49.9237,49.9237,77200.0
2013-03-12 13:10:00,79.04,79.09,79.03,79.08,111800.0,49.9174,49.949,49.9111,49.9427,111800.0
2013-03-12 13:20:00,79.08,79.09,79.02,79.06,64400.0,49.9427,49.949,49.9048,49.93,64400.0
2013-03-12 13:30:00,79.06,79.12,79.04,79.09,112800.0,49.93,49.9679,49.9174,49.949,112800.0
2013-03-12 13:40:00,79.09,79.11,78.99,79.02,64800.0,49.949,49.9616,49.8858,49.9048,64800.0
2013-03-12 13:50:00,79.03,79.05,78.95,79.04,144000.0,49.9111,49.9237,49.8606,49.9174,144000.0
2013-03-12 14:00:00,79.05,79.06,78.97,79.0,67600.0,49.9237,49.93,49.8732,49.8921,67600.0
2013-03-12 14:10:00,78.99,78.99,78.91,78.98,126200.0,49.8858,49.8858,49.8353,49.8795,126200.0
2013-03-12 14:20:00,78.97,79.0,78.94,78.98,131900.0,49.8732,49.8921,49.8542,49.8795,131900.0
2013-03-12 14:30:00,78.98,79.03,78.95,79.0,94600.0,49.8795,49.9111,49.8606,49.8921,94600.0
2013-03-12 14:40:00,78.99,79.12,78.98,79.11,182800.0,49.8858,49.9679,49.8795,49.9616,182800.0
2013-03-12 14:50:00,79.11,79.13,79.04,79.05,47500.0,49.9616,49.9742,49.9174,49.9237,47500.0
2013-03-12 15:00:00,79.05,79.1,79.0,79.03,209700.0,49.9237,49.9553,49.8921,49.9111,209700.0
2013-03-12 15:10:00,79.04,79.14,79.04,79.13,83000.0,49.9174,49.9806,49.9174,49.9742,83000.0
2013-03-12 15:20:00,79.13,79.19,79.08,79.12,82100.0,49.9742,50.0121,49.9427,49.9679,82100.0
2013-03-12 15:30:00,79.12,79.18,79.09,79.14,113000.0,49.9679,50.0058,49.949,49.9806,113000.0
2013-03-12 15:40:00,79.14,79.15,79.08,79.11,151200.0,49.9806,49.9869,49.9427,49.9616,151200.0
2013-03-12 15:50:00,79.11,79.14,79.08,79.12,462300.0,49.9616,49.9806,49.9427,49.9679,462300.0
2013-03-13 09:30:00,79.0,79.24,78.94,79.16,370400.0,49.8921,50.0437,49.8542,49.9932,370400.0
2013-03-13 09:40:00,79.18,79.18,78.74,78.83,509900.0,50.0058,50.0058,49.7279,49.7848,509900.0
2013-03-13 09:50:00,78.83,78.97,78.79,78.94,276100.0,49.7848,49.8732,49.7595,49.8542,276100.0
2013-03-13 10:00:00,78.94,78.94,78.77,78.81,230200.0,49.8542,49.8542,49.7469,49.7721,230200.0
2013-03-13 10:10:00,78.82,78.88,78.74,78.84,139600.0,49.7785,49.8164,49.7279,49.7911,139600.0
2013-03-13 10:20:00,78.83,78.9,78.8,78.81,173900.0,49.7848,49.829,49.7658,49.7721,173900.0
2013-03-13 10:30:00,78.81,78.85,78.77,78.83,195400.0,49.7721,49.7974,49.7469,49.7848,195400.0
2013-03-13 10:40:00,78.83,78.93,78.82,78.9,133700.0,49.7848,49.8479,49.7785,49.829,133700.0
2013-03-13 10:50:00,78.91,78.98,78.88,78.96,128700.0,49.8353,49.8795,49.8164,49.8669,128700.0
2013-03-13 11:00:00,78.96,79.06,78.95,79.05,168000.0,49.8669,49.93,49.8606,49.9237,168000.0
2013-03-13 11:10:00,79.06,79.21,79.06,79.18,212400.0,49.93,50.0248,49.93,50.0058,212400.0
2013-03-13 11:20:00,79.18,79.2,79.1,79.1,144300.0,50.0058,50.0184,49.9553,49.9553,144300.0
2013-03-13 11:30:00,79.1,79.13,79.02,79.02,141800.0,49.9553,49.9742,49.9048,49.9048,141800.0
2013-03-13 11:40:00,79.03,79.05,78.94,78.97,95400.0,49.9111,49.9237,49.8542,49.8732,95400.0
2013-03-13 11:50:00,78.96,79.02,78.93,78.95,120200.0,49.8669,49.9048,49.8479,49.8606,120200.0
2013-03-13 12:00:00,78.94,78.99,78.93,78.95,102700.0,49.8542,49.8858,49.8479,49.8606,102700.0
2013-03-13 12:10:00,78.95,78.99,78.92,78.96,108900.0,49.8606,49.8858,49.8416,49.8669,108900.0
2013-03-13 12:20:00,78.96,79.06,78.96,79.05,137300.0,49.8669,49.93,49.8669,49.9237,137300.0
2013-03-13 12:30:00,79.05,79.09,79.01,79.08,69500.0,49.9237,49.949,49.8985,49.9427,69500.0
2013-03-13 12:40:00,79.08,79.11,79.02,79.03,58200.0,49.9427,49.9616,49.9048,49.9111,58200.0
2013-03-13 12:50:00,79.04,79.07,78.99,79.01,121000.0,49.9174,49.9363,49.8858,49.8985,121000.0
2013-03-13 13:00:00,79.01,79.04,78.93,78.99,145800.0,49.8985,49.9174,49.8479,49.8858,145800.0
2013-03-13 13:10:00,78.99,79.04,78.98,79.01,104700.0,49.8858,49.9174,49.8795,49.8985,104700.0
2013-03-13 13:20:00,79.0,79.07,78.96,79.04,213000.0,49.8921,49.9363,49.8669,49.9174,213000.0
2013-03-13 13:30:00,79.04,79.06,79.0,79.05,163000.0,49.9174,49.93,49.8921,49.9237,163000.0
2013-03-13 13:40:00,79.05,79.1,79.04,79.06,89000.0,49.9237,49.9553,49.9174,49.93,89000.0
2013-03-13 13:50:00,79.06,79.06,78.99,79.03,130900.0,49.93,49.93,49.8858,49.9111,130900.0
2013-03-13 14:00:00,79.04,79.09,79.01,79.09,73000.0,49.9174,49.949,49.8985,49.949,73000.0
2013-03-13 14:10:00,79.09,79.1,79.01,79.03,65600.0,49.949,49.9553,49.8985,49.9111,65600.0
2013-03-13 14:20:00,79.04,79.07,78.96,79.02,148400.0,49.9174,49.9363,49.8669,49.9048,148400.0
2013-03-13 14:30:00,79.02,79.04,78.94,78.95,98200.0,49.9048,49.9174,49.8542,49.8606,98200.0
2013-03-13 14:40:00,78.95,78.95,78.89,78.89,50800.0,49.8606,49.8606,49.8227,49.8227,50800.0
2013-03-13 14:50:00,78.89,78.94,78.87,78.91,117400.0,49.8227,49.8542,49.81,49.8353,117400.0
2013-03-13 15:00:00,78.9,78.96,78.86,78.87,106200.0,49.829,49.8669,49.8037,49.81,106200.0
2013-03-13 15:10:00,78.87,78.91,78.84,78.85,118300.0,49.81,49.8353,49.7911,49.7974,118300.0
2013-03-13 15:20:00,78.86,78.96,78.84,78.96,139000.0,49.8037,49.8669,49.7911,49.8669,139000.0
2013-03-13 15:30:00,78.96,79.04,78.95,79.02,243100.0,49.8669,49.9174,49.8606,49.9048,243100.0
2013-03-13 15:40:00,79.02,79.02,78.92,78.98,335600.0,49.9048,49.9048,49.8416,49.8795,335600.0
2013-03-13 15:50:00,78.99,79.02,78.9,78.94,706900.0,49.8858,49.9048,49.829,49.8542,706900.0
2013-03-14 09:30:00,79.08,79.42,79.07,79.37,577800.0,49.9427,50.1574,49.9363,50.1258,577800.0
2013-03-14 09:40:00,79.37,79.42,79.32,79.39,355000.0,50.1258,50.1574,50.0942,50.1384,355000.0
2013-03-14 09:50:00,79.4,79.57,79.4,79.56,590400.0,50.1448,50.2521,50.1448,50.2458,590400.0
2013-03-14 10:00:00,79.57,79.63,79.49,79.52,463300.0,50.2521,50.29,50.2016,50.2205,463300.0
2013-03-14 10:10:00,79.52,79.58,79.42,79.46,437400.0,50.2205,50.2584,50.1574,50.1827,437400.0
2013-03-14 10:20:00,79.46,79.5,79.36,79.47,173000.0,50.1827,50.2079,50.1195,50.189,173000.0
2013-03-14 10:30:00,79.47,79.61,79.45,79.54,217500.0,50.189,50.2774,50.1763,50.2332,217500.0
2013-03-14 10:40:00,79.54,79.67,79.54,79.64,344400.0,50.2332,50.3153,50.2332,50.2963,344400.0
2013-03-14 10:50:00,79.64,79.66,79.56,79.62,166000.0,50.2963,50.309,50.2458,50.2837,166000.0
2013-03-14 11:00:00,79.61,79.64,79.48,79.54,192700.0,50.2774,50.2963,50.1953,50.2332,192700.0
2013-03-14 11:10:00,79.55,79.57,79.47,79.51,125800.0,50.2395,50.2521,50.189,50.2142,125800.0
2013-03-14 11:20:00,79.52,79.56,79.5,79.56,140700.0,50.2205,50.2458,50.2079,50.2458,140700.0
2013-03-14 11:30:00,79.56,79.57,79.47,79.56,161500.0,50.2458,50.2521,50.189,50.2458,161500.0
2013-03-14 11:40:00,79.56,79.68,79.55,79.66,286100.0,50.2458,50.3216,50.2395,50.309,286100.0
2013-03-14 11:50:00,79.66,79.76,79.65,79.75,262100.0,50.309,50.3721,50.3026,50.3658,262100.0
2013-03-14 12:00:00,79.76,79.81,79.74,79.8,127500.0,50.3721,50.4037,50.3595,50.3974,127500.0
2013-03-14 12:10:00,79.81,79.89,79.78,79.88,222800.0,50.4037,50.4542,50.3847,50.4479,222800.0
2013-03-14 12:20:00,79.88,79.89,79.77,79.77,151900.0,50.4479,50.4542,50.3784,50.3784,151900.0
2013-03-14 12:30:00,79.78,79.89,79.77,79.86,201000.0,50.3847,50.4542,50.3784,50.4353,201000.0
2013-03-14 12:40:00,79.85,79.88,79.8,79.81,166700.0,50.429,50.4479,50.3974,50.4037,166700.0
2013-03-14 12:50:00,79.8,79.85,79.76,79.78,155000.0,50.3974,50.429,50.3721,50.3847,155000.0
2013-03-14 13:00:00,79.78,79.83,79.78,79.81,141500.0,50.3847,50.4163,50.3847,50.4037,141500.0
2013-03-14 13:10:00,79.81,79.87,79.81,79.86,150500.0,50.4037,50.4416,50.4037,50.4353,150500.0
2013-03-14 13:20:00,79.86,79.87,79.81,79.81,240500.0,50.4353,50.4416,50.4037,50.4037,240500.0
2013-03-14 13:30:00,79.81,79.84,79.79,79.83,277100.0,50.4037,50.4226,50.3911,50.4163,277100.0
2013-03-14 13:40:00,79.83,79.86,79.8,79.85,56000.0,50.4163,50.4353,50.3974,50.429,56000.0
2013-03-14 13:50:00,79.84,79.86,79.74,79.76,89600.0,50.4226,50.4353,50.3595,50.3721,89600.0
2013-03-14 14:00:00,79.76,79.79,79.74,79.78,74100.0,50.3721,50.3911,50.3595,50.3847,74100.0
2013-03-14 14:10:00,79.79,79.8,79.72,79.76,127300.0,50.3911,50.3974,50.3469,50.3721,127300.0
2013-03-14 14:20:00,79.76,79.84,79.75,79.82,115900.0,50.3721,50.4226,50.3658,50.41,115900.0
2013-03-14 14:30:00,79.81,79.83,79.76,79.8,120800.0,50.4037,50.4163,50.3721,50.3974,120800.0
2013-03-14 14:40:00,79.8,79.88,79.79,79.84,100500.0,50.3974,50.4479,50.3911,50.4226,100500.0
2013-03-14 14:50:00,79.83,79.92,79.83,79.92,178800.0,50.4163,50.4732,50.4163,50.4732,178800.0
2013-03-14 15:00:00,79.92,79.96,79.9,79.93,194000.0,50.4732,50.4984,50.4605,50.4795,194000.0
2013-03-14 15:10:00,79.93,79.95,79.92,79.93,166100.0,50.4795,50.4921,50.4732,50.4795,166100.0
2013-03-14 15:20:00,79.93,79.94,79.88,79.92,150800.0,50.4795,50.4858,50.4479,50.4732,150800.0
2013-03-14 15:30:00,79.92,80.04,79.91,80.04,596500.0,50.4732,50.5489,50.4668,50.5489,596500.0
2013-03-14 15:40:00,80.04,80.14,80.03,80.1,523500.0,50.5489,50.6121,50.5426,50.5868,523500.0
2013-03-14 15:50:00,80.09,80.11,79.96,80.02,1222700.0,50.5805,50.5932,50.4984,50.5363,1222700.0
2013-03-15 09:30:00,79.67,79.7,79.26,79.54,454500.0,50.541,50.56,50.2809,50.4585,454500.0
2013-03-15 09:40:00,79.54,79.71,79.51,79.64,626200.0,50.4585,50.5664,50.4395,50.522,626200.0
2013-03-15 09:50:00,79.65,79.76,79.53,79.56,270300.0,50.5283,50.5981,50.4522,50.4712,270300.0
2013-03-15 10:00:00,79.54,79.55,79.42,79.5,241300.0,50.4585,50.4649,50.3824,50.4332,241300.0
2013-03-15 10:10:00,79.51,79.53,79.41,79.5,172300.0,50.4395,50.4522,50.3761,50.4332,172300.0
2013-03-15 10:20:00,79.5,79.63,79.5,79.59,198300.0,50.4332,50.5156,50.4332,50.4902,198300.0
2013-03-15 10:30:00,79.58,79.7,79.58,79.66,66000.0,50.4839,50.56,50.4839,50.5347,66000.0
2013-03-15 10:40:00,79.67,79.7,79.58,79.62,171800.0,50.541,50.56,50.4839,50.5093,171800.0
2013-03-15 10:50:00,79.63,79.73,79.61,79.73,241600.0,50.5156,50.5791,50.5029,50.5791,241600.0
2013-03-15 11:00:00,79.73,79.83,79.73,79.8,299700.0,50.5791,50.6425,50.5791,50.6235,299700.0
2013-03-15 11:10:00,79.81,79.89,79.77,79.86,562100.0,50.6298,50.6806,50.6044,50.6615,562100.0
2013-03-15 11:20:00,79.86,79.92,79.82,79.91,126400.0,50.6615,50.6996,50.6362,50.6932,126400.0
2013-03-15 11:30:00,79.9,79.95,79.87,79.94,150900.0,50.6869,50.7186,50.6679,50.7123,150900.0
2013-03-15 11:40:00,79.93,79.93,79.76,79.77,99700.0,50.7059,50.7059,50.5981,50.6044,99700.0
2013-03-15 11:50:00,79.76,79.89,79.76,79.88,172800.0,50.5981,50.6806,50.5981,50.6742,172800.0
2013-03-15 12:00:00,79.88,79.91,79.83,79.84,125100.0,50.6742,50.6932,50.6425,50.6488,125100.0
2013-03-15 12:10:00,79.84,79.89,79.83,79.88,67000.0,50.6488,50.6806,50.6425,50.6742,67000.0
2013-03-15 12:20:00,79.88,79.89,79.76,79.8,92100.0,50.6742,50.6806,50.5981,50.6235,92100.0
2013-03-15 12:30:00,79.79,79.82,79.75,79.8,93500.0,50.6171,50.6362,50.5917,50.6235,93500.0
2013-03-15 12:40:00,79.8,79.86,79.8,79.83,37800.0,50.6235,50.6615,50.6235,50.6425,37800.0
2013-03-15 12:50:00,79.82,79.84,79.7,79.71,83300.0,50.6362,50.6488,50.56,50.5664,83300.0
2013-03-15 13:00:00,79.71,79.72,79.66,79.67,53800.0,50.5664,50.5727,50.5347,50.541,53800.0
2013-03-15 13:10:00,79.67,79.77,79.66,79.76,253200.0,50.541,50.6044,50.5347,50.5981,253200.0
2013-03-15 13:20:00,79.76,79.76,79.7,79.7,57700.0,50.5981,50.5981,50.56,50.56,57700.0
2013-03-15 13:30:00,79.7,79.74,79.7,79.73,45800.0,50.56,50.5854,50.56,50.5791,45800.0
2013-03-15 13:40:00,79.73,79.75,79.68,79.69,50300.0,50.5791,50.5917,50.5473,50.5537,50300.0
2013-03-15 13:50:00,79.69,79.7,79.67,79.67,36200.0,50.5537,50.56,50.541,50.541,36200.0
2013-03-15 14:00:00,79.67,79.71,79.61,79.61,142100.0,50.541,50.5664,50.5029,50.5029,142100.0
2013-03-15 14:10:00,79.61,79.64,79.53,79.53,129600.0,50.5029,50.522,50.4522,50.4522,129600.0
2013-03-15 14:20:00,79.53,79.56,79.47,79.48,237600.0,50.4522,50.4712,50.4141,50.4205,237600.0
2013-03-15 14:30:00,79.48,79.54,79.47,79.5,101700.0,50.4205,50.4585,50.4141,50.4332,101700.0
2013-03-15 14:40:00,79.5,79.53,79.45,79.45,131500.0,50.4332,50.4522,50.4014,50.4014,131500.0
2013-03-15 14:50:00,79.45,79.45,79.34,79.41,180100.0,50.4014,50.4014,50.3317,50.3761,180100.0
2013-03-15 15:00:00,79.41,79.45,79.4,79.43,315400.0,50.3761,50.4014,50.3697,50.3887,315400.0
2013-03-15 15:10:00,79.44,79.48,79.4,79.42,138900.0,50.3951,50.4205,50.3697,50.3824,138900.0
2013-03-15 15:20:00,79.42,79.49,79.37,79.48,124800.0,50.3824,50.4268,50.3507,50.4205,124800.0
2013-03-15 15:30:00,79.48,79.59,79.43,79.54,222300.0,50.4205,50.4902,50.3887,50.4585,222300.0
2013-03-15 15:40:00,79.54,79.61,79.53,79.57,307000.0,50.4585,50.5029,50.4522,50.4776,307000.0
2013-03-15 15:50:00,79.57,79.65,79.54,79.62,1389400.0,50.4776,50.5283,50.4585,50.5093,1389400.0
2013-03-18 09:30:00,78.59,78.94,78.53,78.87,624000.0,49.8559,50.0779,49.8178,50.0335,624000.0
2013-03-18 09:40:00,78.88,78.95,78.77,78.92,255600.0,50.0398,50.0842,49.9701,50.0652,255600.0
2013-03-18 09:50:00,78.92,79.06,78.78,79.01,214400.0,50.0652,50.154,49.9764,50.1223,214400.0
2013-03-18 10:00:00,79.01,79.15,78.93,79.03,319200.0,50.1223,50.2111,50.0716,50.135,319200.0
2013-03-18 10:10:00,79.03,79.24,79.03,79.13,150800.0,50.135,50.2682,50.135,50.1984,150800.0
2013-03-18 10:20:00,79.14,79.2,79.06,79.2,271900.0,50.2048,50.2428,50.154,50.2428,271900.0
2013-03-18 10:30:00,79.21,79.3,79.14,79.2,163200.0,50.2492,50.3063,50.2048,50.2428,163200.0
2013-03-18 10:40:00,79.21,79.39,79.16,79.38,182000.0,50.2492,50.3634,50.2175,50.357,182000.0
2013-03-18 10:50:00,79.38,79.39,79.27,79.29,141600.0,50.357,50.3634,50.2872,50.2999,141600.0
2013-03-18 11:00:00,79.3,79.4,79.26,79.36,296100.0,50.3063,50.3697,50.2809,50.3443,296100.0
2013-03-18 11:10:00,79.37,79.43,79.34,79.38,112600.0,50.3507,50.3887,50.3317,50.357,112600.0
2013-03-18 11:20:00,79.38,79.43,79.32,79.33,137400.0,50.357,50.3887,50.319,50.3253,137400.0
2013-03-18 11:30:00,79.32,79.34,79.27,79.33,126400.0,50.319,50.3317,50.2872,50.3253,126400.0
2013-03-18 11:40:00,79.34,79.34,79.26,79.29,76400.0,50.3317,50.3317,50.2809,50.2999,76400.0
2013-03-18 11:50:00,79.29,79.33,79.28,79.3,62800.0,50.2999,50.3253,50.2936,50.3063,62800.0
2013-03-18 12:00:00,79.31,79.4,79.31,79.39,224700.0,50.3126,50.3697,50.3126,50.3634,224700.0
2013-03-18 12:10:00,79.4,79.44,79.35,79.36,88400.0,50.3697,50.3951,50.338,50.3443,88400.0
2013-03-18 12:20:00,79.35,79.37,79.19,79.19,84800.0,50.338,50.3507,50.2365,50.2365,84800.0
2013-03-18 12:30:00,79.2,79.25,79.18,79.23,138900.0,50.2428,50.2746,50.2302,50.2619,138900.0
2013-03-18 12:40:00,79.22,79.26,79.2,79.22,64300.0,50.2555,50.2809,50.2428,50.2555,64300.0
2013-03-18 12:50:00,79.22,79.34,79.21,79.34,87400.0,50.2555,50.3317,50.2492,50.3317,87400.0
2013-03-18 13:00:00,79.33,79.33,79.28,79.32,75800.0,50.3253,50.3253,50.2936,50.319,75800.0
2013-03-18 13:10:00,79.33,79.36,79.28,79.3,39900.0,50.3253,50.3443,50.2936,50.3063,39900.0
2013-03-18 13:20:00,79.29,79.37,79.24,79.24,55300.0,50.2999,50.3507,50.2682,50.2682,55300.0
2013-03-18 13:30:00,79.24,79.26,79.14,79.21,180200.0,50.2682,50.2809,50.2048,50.2492,180200.0
2013-03-18 13:40:00,79.21,79.34,79.19,79.29,233800.0,50.2492,50.3317,50.2365,50.2999,233800.0
2013-03-18 13:50:00,79.3,79.31,79.18,79.2,196900.0,50.3063,50.3126,50.2302,50.2428,196900.0
2013-03-18 14:00:00,79.19,79.32,79.19,79.29,90200.0,50.2365,50.319,50.2365,50.2999,90200.0
2013-03-18 14:10:00,79.29,79.4,79.27,79.36,96400.0,50.2999,50.3697,50.2872,50.3443,96400.0
2013-03-18 14:20:00,79.37,79.44,79.37,79.43,119700.0,50.3507,50.3951,50.3507,50.3887,119700.0
2013-03-18 14:30:00,79.43,79.44,79.35,79.37,129700.0,50.3887,50.3951,50.338,50.3507,129700.0
2013-03-18 14:40:00,79.38,79.44,79.33,79.35,210300.0,50.357,50.3951,50.3253,50.338,210300.0
2013-03-18 14:50:00,79.34,79.34,79.17,79.2,123100.0,50.3317,50.3317,50.2238,50.2428,123100.0
2013-03-18 15:00:00,79.2,79.25,79.18,79.24,119000.0,50.2428,50.2746,50.2302,50.2682,119000.0
2013-03-18 15:10:00,79.23,79.33,79.07,79.1,263400.0,50.2619,50.3253,50.1604,50.1794,263400.0
2013-03-18 15:20:00,79.1,79.13,78.89,78.94,289100.0,50.1794,50.1984,50.0462,50.0779,289100.0
2013-03-18 15:30:00,78.93,78.94,78.8,78.81,300300.0,50.0716,50.0779,49.9891,49.9954,300300.0
2013-03-18 15:40:00,78.81,78.91,78.79,78.86,454500.0,49.9954,50.0589,49.9827,50.0272,454500.0
2013-03-18 15:50:00,78.86,78.95,78.81,78.92,720700.0,50.0272,50.0842,49.9954,50.0652,720700.0
2013-03-19 09:30:00,79.09,79.09,78.81,78.81,262900.0,50.1731,50.1731,49.9954,49.9954,262900.0
2013-03-19 09:40:00,78.8,78.82,78.68,78.74,398500.0,49.9891,50.0018,49.913,49.951,398500.0
2013-03-19 09:50:00,78.74,78.82,78.69,78.77,175100.0,49.951,50.0018,49.9193,49.9701,175100.0
2013-03-19 10:00:00,78.77,78.83,78.64,78.67,192100.0,49.9701,50.0081,49.8876,49.9066,192100.0
2013-03-19 10:10:00,78.67,78.67,78.6,78.64,298800.0,49.9066,49.9066,49.8622,49.8876,298800.0
2013-03-19 10:20:00,78.65,78.7,78.47,78.52,551500.0,49.8939,49.9257,49.7797,49.8115,551500.0
2013-03-19 10:30:00,78.53,78.53,78.34,78.38,235200.0,49.8178,49.8178,49.6973,49.7226,235200.0
2013-03-19 10:40:00,78.38,78.49,78.26,78.27,450900.0,49.7226,49.7924,49.6465,49.6529,450900.0
2013-03-19 10:50:00,78.26,78.43,78.25,78.43,237400.0,49.6465,49.7544,49.6402,49.7544,237400.0
2013-03-19 11:00:00,78.43,78.43,78.28,78.33,130300.0,49.7544,49.7544,49.6592,49.6909,130300.0
2013-03-19 11:10:00,78.33,78.42,78.33,78.39,169000.0,49.6909,49.748,49.6909,49.729,169000.0
2013-03-19 11:20:00,78.4,78.4,78.32,78.34,77800.0,49.7353,49.7353,49.6846,49.6973,77800.0
2013-03-19 11:30:00,78.34,78.41,78.18,78.21,221600.0,49.6973,49.7417,49.5958,49.6148,221600.0
2013-03-19 11:40:00,78.2,78.29,78.04,78.05,182300.0,49.6085,49.6656,49.507,49.5133,182300.0
2013-03-19 11:50:00,78.06,78.06,77.7,77.77,346700.0,49.5196,49.5196,49.2913,49.3357,346700.0
2013-03-19 12:00:00,77.77,77.94,77.76,77.87,284900.0,49.3357,49.4435,49.3293,49.3991,284900.0
2013-03-19 12:10:00,77.86,77.87,77.67,77.75,200400.0,49.3928,49.3991,49.2722,49.323,200400.0
2013-03-19 12:20:00,77.75,77.95,77.73,77.93,360400.0,49.323,49.4499,49.3103,49.4372,360400.0
2013-03-19 12:30:00,77.93,77.93,77.82,77.87,167800.0,49.4372,49.4372,49.3674,49.3991,167800.0
2013-03-19 12:40:00,77.87,77.95,77.86,77.89,120000.0,49.3991,49.4499,49.3928,49.4118,120000.0
2013-03-19 12:50:00,77.88,77.9,77.82,77.86,222800.0,49.4055,49.4181,49.3674,49.3928,222800.0
2013-03-19 13:00:00,77.85,77.86,77.74,77.76,194600.0,49.3864,49.3928,49.3166,49.3293,194600.0
2013-03-19 13:10:00,77.76,77.77,77.55,77.56,401800.0,49.3293,49.3357,49.1961,49.2025,401800.0
2013-03-19 13:20:00,77.56,77.57,77.46,77.47,191000.0,49.2025,49.2088,49.139,49.1454,191000.0
2013-03-19 13:30:00,77.47,77.61,77.41,77.44,261400.0,49.1454,49.2342,49.1073,49.1263,261400.0
2013-03-19 13:40:00,77.44,77.56,77.39,77.55,232300.0,49.1263,49.2025,49.0946,49.1961,232300.0
2013-03-19 13:50:00,77.55,77.64,77.5,77.6,160800.0,49.1961,49.2532,49.1644,49.2278,160800.0
2013-03-19 14:00:00,77.6,77.87,77.6,77.83,204300.0,49.2278,49.3991,49.2278,49.3737,204300.0
2013-03-19 14:10:00,77.83,77.86,77.62,77.65,201900.0,49.3737,49.3928,49.2405,49.2596,201900.0
2013-03-19 14:20:00,77.64,77.86,77.6,77.79,319800.0,49.2532,49.3928,49.2278,49.3484,319800.0
2013-03-19 14:30:00,77.8,78.0,77.79,77.88,255700.0,49.3547,49.4816,49.3484,49.4055,255700.0
2013-03-19 14:40:00,77.88,77.9,77.78,77.81,403200.0,49.4055,49.4181,49.342,49.3611,403200.0
2013-03-19 14:50:00,77.81,77.83,77.7,77.76,367400.0,49.3611,49.3737,49.2913,49.3293,367400.0
2013-03-19 15:00:00,77.76,77.85,77.65,77.69,181300.0,49.3293,49.3864,49.2596,49.2849,181300.0
2013-03-19 15:10:00,77.68,78.2,77.68,77.85,489900.0,49.2786,49.6085,49.2786,49.3864,489900.0
2013-03-19 15:20:00,77.83,77.86,77.7,77.79,309000.0,49.3737,49.3928,49.2913,49.3484,309000.0
2013-03-19 15:30:00,77.79,77.92,77.69,77.9,308100.0,49.3484,49.4308,49.2849,49.4181,308100.0
2013-03-19 15:40:00,77.89,77.95,77.79,77.94,434400.0,49.4118,49.4499,49.3484,49.4435,434400.0
2013-03-19 15:50:00,77.93,78.11,77.92,78.09,1083000.0,49.4372,49.5514,49.4308,49.5387,1083000.0
2013-03-20 09:30:00,78.6,78.79,78.53,78.71,354200.0,49.8622,49.9827,49.8178,49.932,354200.0
2013-03-20 09:40:00,78.72,78.72,78.39,78.45,219500.0,49.9383,49.9383,49.729,49.7671,219500.0
2013-03-20 09:50:00,78.45,78.56,78.36,78.4,186400.0,49.7671,49.8368,49.71,49.7353,186400.0
2013-03-20 10:00:00,78.39,78.48,78.33,78.36,234000.0,49.729,49.7861,49.6909,49.71,234000.0
2013-03-20 10:10:00,78.36,78.42,78.31,78.38,226200.0,49.71,49.748,49.6782,49.7226,226200.0
2013-03-20 10:20:00,78.38,78.42,78.26,78.39,178000.0,49.7226,49.748,49.6465,49.729,178000.0
2013-03-20 10:30:00,78.39,78.46,78.24,78.27,202100.0,49.729,49.7734,49.6338,49.6529,202100.0
2013-03-20 10:40:00,78.26,78.31,78.21,78.27,256100.0,49.6465,49.6782,49.6148,49.6529,256100.0
2013-03-20 10:50:00,78.27,78.34,78.17,78.34,127900.0,49.6529,49.6973,49.5894,49.6973,127900.0
2013-03-20 11:00:00,78.34,78.36,78.27,78.33,112500.0,49.6973,49.71,49.6529,49.6909,112500.0
2013-03-20 11:10:00,78.33,78.37,78.2,78.21,94800.0,49.6909,49.7163,49.6085,49.6148,94800.0
2013-03-20 11:20:00,78.22,78.28,78.22,78.28,70200.0,49.6211,49.6592,49.6211,49.6592,70200.0
2013-03-20 11:30:00,78.28,78.28,78.15,78.17,51300.0,49.6592,49.6592,49.5767,49.5894,51300.0
2013-03-20 11:40:00,78.17,78.18,78.08,78.13,122700.0,49.5894,49.5958,49.5323,49.5641,122700.0
2013-03-20 11:50:00,78.12,78.21,78.11,78.19,55900.0,49.5577,49.6148,49.5514,49.6021,55900.0
2013-03-20 12:00:00,78.18,78.3,78.18,78.27,104700.0,49.5958,49.6719,49.5958,49.6529,104700.0
2013-03-20 12:10:00,78.27,78.32,78.22,78.25,188200.0,49.6529,49.6846,49.6211,49.6402,188200.0
2013-03-20 12:20:00,78.26,78.34,78.24,78.34,185800.0,49.6465,49.6973,49.6338,49.6973,185800.0
2013-03-20 12:30:00,78.34,78.34,78.28,78.31,58100.0,49.6973,49.6973,49.6592,49.6782,58100.0
2013-03-20 12:40:00,78.32,78.42,78.32,78.39,130400.0,49.6846,49.748,49.6846,49.729,130400.0
2013-03-20 12:50:00,78.4,78.41,78.32,78.39,60800.0,49.7353,49.7417,49.6846,49.729,60800.0
2013-03-20 13:00:00,78.38,78.42,78.36,78.42,80300.0,49.7226,49.748,49.71,49.748,80300.0
2013-03-20 13:10:00,78.42,78.46,78.41,78.41,46100.0,49.748,49.7734,49.7417,49.7417,46100.0
2013-03-20 13:20:00,78.42,78.47,78.42,78.44,48300.0,49.748,49.7797,49.748,49.7607,48300.0
2013-03-20 13:30:00,78.44,78.45,78.38,78.4,108500.0,49.7607,49.7671,49.7226,49.7353,108500.0
2013-03-20 13:40:00,78.4,78.45,78.4,78.41,48600.0,49.7353,49.7671,49.7353,49.7417,48600.0
2013-03-20 13:50:00,78.4,78.44,78.36,78.38,78600.0,49.7353,49.7607,49.71,49.7226,78600.0
2013-03-20 14:00:00,78.37,78.51,78.35,78.37,206500.0,49.7163,49.8051,49.7036,49.7163,206500.0
2013-03-20 14:10:00,78.37,78.59,78.37,78.55,277300.0,49.7163,49.8559,49.7163,49.8305,277300.0
2013-03-20 14:20:00,78.55,78.79,78.53,78.74,366000.0,49.8305,49.9827,49.8178,49.951,366000.0
2013-03-20 14:30:00,78.74,78.75,78.65,78.73,128600.0,49.951,49.9574,49.8939,49.9447,128600.0
2013-03-20 14:40:00,78.73,78.78,78.68,78.71,135500.0,49.9447,49.9764,49.913,49.932,135500.0
2013-03-20 14:50:00,78.71,78.78,78.65,78.67,192100.0,49.932,49.9764,49.8939,49.9066,192100.0
2013-03-20 15:00:00,78.66,78.68,78.59,78.65,178800.0,49.9003,49.913,49.8559,49.8939,178800.0
2013-03-20 15:10:00,78.64,78.69,78.63,78.67,127700.0,49.8876,49.9193,49.8812,49.9066,127700.0
2013-03-20 15:20:00,78.67,78.67,78.58,78.61,128300.0,49.9066,49.9066,49.8495,49.8686,128300.0
2013-03-20 15:30:00,78.62,78.66,78.54,78.65,116000.0,49.8749,49.9003,49.8241,49.8939,116000.0
2013-03-20 15:40:00,78.66,78.78,78.65,78.76,206800.0,49.9003,49.9764,49.8939,49.9637,206800.0
2013-03-20 15:50:00,78.76,78.77,78.51,78.58,560200.0,49.9637,49.9701,49.8051,49.8495,560200.0
2013-03-21 09:30:00,78.13,78.39,78.08,78.39,444900.0,49.5641,49.729,49.5323,49.729,444900.0
2013-03-21 09:40:00,78.39,78.48,78.33,78.44,315800.0,49.729,49.7861,49.6909,49.7607,315800.0
2013-03-21 09:50:00,78.44,78.65,78.38,78.6,250100.0,49.7607,49.8939,49.7226,49.8622,250100.0
2013-03-21 10:00:00,78.58,78.64,78.43,78.52,294800.0,49.8495,49.8876,49.7544,49.8115,294800.0
2013-03-21 10:10:00,78.5,78.52,78.36,78.37,142200.0,49.7988,49.8115,49.71,49.7163,142200.0
2013-03-21 10:20:00,78.36,78.37,78.24,78.35,195000.0,49.71,49.7163,49.6338,49.7036,195000.0
2013-03-21 10:30:00,78.34,78.34,78.11,78.2,185800.0,49.6973,49.6973,49.5514,49.6085,185800.0
2013-03-21 10:40:00,78.2,78.41,78.2,78.33,183000.0,49.6085,49.7417,49.6085,49.6909,183000.0
2013-03-21 10:50:00,78.32,78.39,78.31,78.38,111000.0,49.6846,49.729,49.6782,49.7226,111000.0
2013-03-21 11:00:00,78.39,78.41,78.3,78.35,117100.0,49.729,49.7417,49.6719,49.7036,117100.0
2013-03-21 11:10:00,78.34,78.5,78.29,78.49,87100.0,49.6973,49.7988,49.6656,49.7924,87100.0
2013-03-21 11:20:00,78.5,78.56,78.45,78.51,149200.0,49.7988,49.8368,49.7671,49.8051,149200.0
2013-03-21 11:30:00,78.52,78.69,78.49,78.66,131600.0,49.8115,49.9193,49.7924,49.9003,131600.0
2013-03-21 11:40:00,78.66,78.76,78.66,78.69,136000.0,49.9003,49.9637,49.9003,49.9193,136000.0
2013-03-21 11:50:00,78.69,78.75,78.62,78.65,112000.0,49.9193,49.9574,49.8749,49.8939,112000.0
2013-03-21 12:00:00,78.66,78.7,78.63,78.63,77700.0,49.9003,49.9257,49.8812,49.8812,77700.0
2013-03-21 12:10:00,78.63,78.65,78.56,78.56,85300.0,49.8812,49.8939,49.8368,49.8368,85300.0
2013-03-21 12:20:00,78.57,78.65,78.54,78.6,225300.0,49.8432,49.8939,49.8241,49.8622,225300.0
2013-03-21 12:30:00,78.6,78.68,78.55,78.66,138500.0,49.8622,49.913,49.8305,49.9003,138500.0
2013-03-21 12:40:00,78.66,78.68,78.58,78.6,107800.0,49.9003,49.913,49.8495,49.8622,107800.0
2013-03-21 12:50:00,78.61,78.61,78.55,78.55,89100.0,49.8686,49.8686,49.8305,49.8305,89100.0
2013-03-21 13:00:00,78.54,78.61,78.51,78.56,179600.0,49.8241,49.8686,49.8051,49.8368,179600.0
2013-03-21 13:10:00,78.57,78.6,78.44,78.45,88000.0,49.8432,49.8622,49.7607,49.7671,88000.0
2013-03-21 13:20:00,78.45,78.49,78.35,78.43,183800.0,49.7671,49.7924,49.7036,49.7544,183800.0
2013-03-21 13:30:00,78.42,78.43,78.28,78.36,216200.0,49.748,49.7544,49.6592,49.71,216200.0
2013-03-21 13:40:00,78.36,78.41,78.28,78.38,189300.0,49.71,49.7417,49.6592,49.7226,189300.0
2013-03-21 13:50:00,78.38,78.4,78.28,78.34,108700.0,49.7226,49.7353,49.6592,49.6973,108700.0
2013-03-21 14:00:00,78.32,78.32,78.07,78.17,449900.0,49.6846,49.6846,49.526,49.5894,449900.0
2013-03-21 14:10:00,78.16,78.42,78.14,78.33,441100.0,49.5831,49.748,49.5704,49.6909,441100.0
2013-03-21 14:20:00,78.32,78.38,78.23,78.26,217900.0,49.6846,49.7226,49.6275,49.6465,217900.0
2013-03-21 14:30:00,78.26,78.3,78.21,78.23,187400.0,49.6465,49.6719,49.6148,49.6275,187400.0
2013-03-21 14:40:00,78.22,78.32,78.21,78.29,130300.0,49.6211,49.6846,49.6148,49.6656,130300.0
2013-03-21 14:50:00,78.29,78.33,78.25,78.31,85300.0,49.6656,49.6909,49.6402,49.6782,85300.0
2013-03-21 15:00:00,78.31,78.42,78.3,78.35,451600.0,49.6782,49.748,49.6719,49.7036,451600.0
2013-03-21 15:10:00,78.35,78.39,78.26,78.28,103400.0,49.7036,49.729,49.6465,49.6592,103400.0
2013-03-21 15:20:00,78.27,78.37,78.23,78.36,175200.0,49.6529,49.7163,49.6275,49.71,175200.0
2013-03-21 15:30:00,78.36,78.4,78.33,78.35,304200.0,49.71,49.7353,49.6909,49.7036,304200.0
2013-03-21 15:40:00,78.34,78.35,78.17,78.25,373400.0,49.6973,49.7036,49.5894,49.6402,373400.0
2013-03-21 15:50:00,78.24,78.28,78.11,78.11,431200.0,49.6338,49.6592,49.5514,49.5514,431200.0
2013-03-22 09:30:00,78.35,78.67,78.3,78.57,266900.0,49.7036,49.9066,49.6719,49.8432,266900.0
2013-03-22 09:40:00,78.57,78.6,78.33,78.34,750600.0,49.8432,49.8622,49.6909,49.6973,750600.0
2013-03-22 09:50:00,78.34,78.6,78.32,78.58,179100.0,49.6973,49.8622,49.6846,49.8495,179100.0
2013-03-22 10:00:00,78.57,78.73,78.56,78.72,206300.0,49.8432,49.9447,49.8368,49.9383,206300.0
2013-03-22 10:10:00,78.72,78.86,78.65,78.83,493400.0,49.9383,50.0272,49.8939,50.0081,493400.0
2013-03-22 10:20:00,78.84,78.88,78.69,78.81,196500.0,50.0145,50.0398,49.9193,49.9954,196500.0
2013-03-22 10:30:00,78.81,78.81,78.72,78.75,97700.0,49.9954,49.9954,49.9383,49.9574,97700.0
2013-03-22 10:40:00,78.74,78.86,78.63,78.7,197100.0,49.951,50.0272,49.8812,49.9257,197100.0
2013-03-22 10:50:00,78.69,78.72,78.6,78.69,201500.0,49.9193,49.9383,49.8622,49.9193,201500.0
2013-03-22 11:00:00,78.69,78.8,78.66,78.67,182900.0,49.9193,49.9891,49.9003,49.9066,182900.0
2013-03-22 11:10:00,78.68,78.72,78.59,78.7,118300.0,49.913,49.9383,49.8559,49.9257,118300.0
2013-03-22 11:20:00,78.69,78.8,78.64,78.72,131000.0,49.9193,49.9891,49.8876,49.9383,131000.0
2013-03-22 11:30:00,78.72,78.81,78.72,78.78,73200.0,49.9383,49.9954,49.9383,49.9764,73200.0
2013-03-22 11:40:00,78.77,78.77,78.64,78.67,86900.0,49.9701,49.9701,49.8876,49.9066,86900.0
2013-03-22 11:50:00,78.68,78.69,78.59,78.61,149800.0,49.913,49.9193,49.8559,49.8686,149800.0
2013-03-22 12:00:00,78.62,78.65,78.55,78.56,69200.0,49.8749,49.8939,49.8305,49.8368,69200.0
2013-03-22 12:10:00,78.55,78.61,78.48,78.61,135200.0,49.8305,49.8686,49.7861,49.8686,135200.0
2013-03-22 12:20:00,78.61,78.64,78.56,78.63,59300.0,49.8686,49.8876,49.8368,49.8812,59300.0
2013-03-22 12:30:00,78.63,78.65,78.57,78.63,88700.0,49.8812,49.8939,49.8432,49.8812,88700.0
2013-03-22 12:40:00,78.63,78.63,78.55,78.56,114900.0,49.8812,49.8812,49.8305,49.8368,114900.0
2013-03-22 12:50:00,78.57,78.61,78.54,78.6,360200.0,49.8432,49.8686,49.8241,49.8622,360200.0
2013-03-22 13:00:00,78.61,78.66,78.52,78.66,149000.0,49.8686,49.9003,49.8115,49.9003,149000.0
2013-03-22 13:10:00,78.65,78.67,78.62,78.64,82500.0,49.8939,49.9066,49.8749,49.8876,82500.0
2013-03-22 13:20:00,78.64,78.77,78.63,78.75,89900.0,49.8876,49.9701,49.8812,49.9574,89900.0
2013-03-22 13:30:00,78.75,78.78,78.65,78.66,108900.0,49.9574,49.9764,49.8939,49.9003,108900.0
2013-03-22 13:40:00,78.66,78.69,78.62,78.67,123200.0,49.9003,49.9193,49.8749,49.9066,123200.0
2013-03-22 13:50:00,78.66,78.69,78.61,78.61,80500.0,49.9003,49.9193,49.8686,49.8686,80500.0
2013-03-22 14:00:00,78.61,78.63,78.51,78.53,106200.0,49.8686,49.8812,49.8051,49.8178,106200.0
2013-03-22 14:10:00,78.53,78.63,78.52,78.63,215500.0,49.8178,49.8812,49.8115,49.8812,215500.0
2013-03-22 14:20:00,78.62,78.66,78.58,78.6,93100.0,49.8749,49.9003,49.8495,49.8622,93100.0
2013-03-22 14:30:00,78.61,78.67,78.54,78.66,38500.0,49.8686,49.9066,49.8241,49.9003,38500.0
2013-03-22 14:40:00,78.67,78.68,78.62,78.65,43300.0,49.9066,49.913,49.8749,49.8939,43300.0
2013-03-22 14:50:00,78.65,78.65,78.58,78.62,84500.0,49.8939,49.8939,49.8495,49.8749,84500.0
2013-03-22 15:00:00,78.61,78.63,78.55,78.58,85300.0,49.8686,49.8812,49.8305,49.8495,85300.0
2013-03-22 15:10:00,78.57,78.6,78.51,78.51,58700.0,49.8432,49.8622,49.8051,49.8051,58700.0
2013-03-22 15:20:00,78.51,78.53,78.47,78.52,99400.0,49.8051,49.8178,49.7797,49.8115,99400.0
2013-03-22 15:30:00,78.51,78.61,78.5,78.58,125200.0,49.8051,49.8686,49.7988,49.8495,125200.0
2013-03-22 15:40:00,78.59,78.62,78.54,78.55,195600.0,49.8559,49.8749,49.8241,49.8305,195600.0
2013-03-22 15:50:00,78.55,78.73,78.55,78.73,558400.0,49.8305,49.9447,49.8305,49.9447,558400.0
2013-03-25 09:30:00,79.06,79.18,78.96,79.12,573600.0,50.154,50.2302,50.0906,50.1921,573600.0
2013-03-25 09:40:00,79.12,79.25,79.11,79.24,278200.0,50.1921,50.2746,50.1857,50.2682,278200.0
2013-03-25 09:50:00,79.24,79.27,79.17,79.2,258000.0,50.2682,50.2872,50.2238,50.2428,258000.0
2013-03-25 10:00:00,79.21,79.33,79.18,79.32,126300.0,50.2492,50.3253,50.2302,50.319,126300.0
2013-03-25 10:10:00,79.31,79.39,79.27,79.39,552500.0,50.3126,50.3634,50.2872,50.3634,552500.0
2013-03-25 10:20:00,79.38,79.38,79.18,79.19,341300.0,50.357,50.357,50.2302,50.2365,341300.0
2013-03-25 10:30:00,79.18,79.22,79.07,79.09,183200.0,50.2302,50.2555,50.1604,50.1731,183200.0
2013-03-25 10:40:00,79.09,79.09,78.8,78.85,354500.0,50.1731,50.1731,49.9891,50.0208,354500.0
2013-03-25 10:50:00,78.84,78.89,78.72,78.77,280300.0,50.0145,50.0462,49.9383,49.9701,280300.0
2013-03-25 11:00:00,78.77,78.92,78.69,78.92,330500.0,49.9701,50.0652,49.9193,50.0652,330500.0
2013-03-25 11:10:00,78.91,78.93,78.61,78.62,316400.0,50.0589,50.0716,49.8686,49.8749,316400.0
2013-03-25 11:20:00,78.61,78.67,78.55,78.61,370800.0,49.8686,49.9066,49.8305,49.8686,370800.0
2013-03-25 11:30:00,78.6,78.72,78.56,78.69,94400.0,49.8622,49.9383,49.8368,49.9193,94400.0
2013-03-25 11:40:00,78.68,78.73,78.62,78.72,104500.0,49.913,49.9447,49.8749,49.9383,104500.0
2013-03-25 11:50:00,78.71,78.74,78.64,78.67,206700.0,49.932,49.951,49.8876,49.9066,206700.0
2013-03-25 12:00:00,78.68,78.69,78.56,78.59,82400.0,49.913,49.9193,49.8368,49.8559,82400.0
2013-03-25 12:10:00,78.58,78.62,78.53,78.53,165700.0,49.8495,49.8749,49.8178,49.8178,165700.0
2013-03-25 12:20:00,78.54,78.54,78.43,78.43,152800.0,49.8241,49.8241,49.7544,49.7544,152800.0
2013-03-25 12:30:00,78.42,78.51,78.42,78.49,76500.0,49.748,49.8051,49.748,49.7924,76500.0
2013-03-25 12:40:00,78.49,78.55,78.49,78.55,36200.0,49.7924,49.8305,49.7924,49.8305,36200.0
2013-03-25 12:50:00,78.55,78.55,78.34,78.36,120000.0,49.8305,49.8305,49.6973,49.71,120000.0
2013-03-25 13:00:00,78.34,78.34,78.16,78.18,312500.0,49.6973,49.6973,49.5831,49.5958,312500.0
2013-03-25 13:10:00,78.18,78.24,78.12,78.15,452000.0,49.5958,49.6338,49.5577,49.5767,452000.0
2013-03-25 13:20:00,78.16,78.31,78.16,78.28,141100.0,49.5831,49.6782,49.5831,49.6592,141100.0
2013-03-25 13:30:00,78.28,78.29,78.17,78.2,145200.0,49.6592,49.6656,49.5894,49.6085,145200.0
2013-03-25 13:40:00,78.2,78.49,78.2,78.43,271000.0,49.6085,49.7924,49.6085,49.7544,271000.0
2013-03-25 13:50:00,78.44,78.6,78.41,78.46,337800.0,49.7607,49.8622,49.7417,49.7734,337800.0
2013-03-25 14:00:00,78.46,78.52,78.43,78.5,126100.0,49.7734,49.8115,49.7544,49.7988,126100.0
2013-03-25 14:10:00,78.5,78.54,78.42,78.52,157900.0,49.7988,49.8241,49.748,49.8115,157900.0
2013-03-25 14:20:00,78.51,78.59,78.47,78.48,138400.0,49.8051,49.8559,49.7797,49.7861,138400.0
2013-03-25 14:30:00,78.49,78.49,78.37,78.44,153800.0,49.7924,49.7924,49.7163,49.7607,153800.0
2013-03-25 14:40:00,78.43,78.49,78.4,78.44,89600.0,49.7544,49.7924,49.7353,49.7607,89600.0
2013-03-25 14:50:00,78.44,78.47,78.42,78.46,61500.0,49.7607,49.7797,49.748,49.7734,61500.0
2013-03-25 15:00:00,78.46,78.46,78.35,78.38,145700.0,49.7734,49.7734,49.7036,49.7226,145700.0
2013-03-25 15:10:00,78.39,78.48,78.37,78.37,239500.0,49.729,49.7861,49.7163,49.7163,239500.0
2013-03-25 15:20:00,78.36,78.41,78.23,78.28,150100.0,49.71,49.7417,49.6275,49.6592,150100.0
2013-03-25 15:30:00,78.29,78.4,78.27,78.37,208700.0,49.6656,49.7353,49.6529,49.7163,208700.0
2013-03-25 15:40:00,78.38,78.4,78.27,78.27,210800.0,49.7226,49.7353,49.6529,49.6529,210800.0
2013-03-25 15:50:00,78.28,78.58,78.28,78.46,744500.0,49.6592,49.8495,49.6592,49.7734,744500.0
2013-03-26 09:30:00,78.88,78.94,78.78,78.88,214600.0,50.0398,50.0779,49.9764,50.0398,214600.0
2013-03-26 09:40:00,78.89,79.03,78.88,79.02,225900.0,50.0462,50.135,50.0398,50.1287,225900.0
2013-03-26 09:50:00,79.01,79.03,78.91,78.95,237500.0,50.1223,50.135,50.0589,50.0842,237500.0
2013-03-26 10:00:00,78.95,78.95,78.82,78.92,307900.0,50.0842,50.0842,50.0018,50.0652,307900.0
2013-03-26 10:10:00,78.93,79.09,78.86,78.87,605100.0,50.0716,50.1731,50.0272,50.0335,605100.0
2013-03-26 10:20:00,78.87,78.94,78.85,78.93,83200.0,50.0335,50.0779,50.0208,50.0716,83200.0
2013-03-26 10:30:00,78.94,79.05,78.89,78.9,152800.0,50.0779,50.1477,50.0462,50.0525,152800.0
2013-03-26 10:40:00,78.9,78.94,78.75,78.84,390800.0,50.0525,50.0779,49.9574,50.0145,390800.0
2013-03-26 10:50:00,78.84,79.01,78.84,78.91,202000.0,50.0145,50.1223,50.0145,50.0589,202000.0
2013-03-26 11:00:00,78.92,78.95,78.86,78.87,180700.0,50.0652,50.0842,50.0272,50.0335,180700.0
2013-03-26 11:10:00,78.88,78.92,78.81,78.87,69500.0,50.0398,50.0652,49.9954,50.0335,69500.0
2013-03-26 11:20:00,78.88,78.93,78.85,78.88,75600.0,50.0398,50.0716,50.0208,50.0398,75600.0
2013-03-26 11:30:00,78.87,78.96,78.87,78.95,127300.0,50.0335,50.0906,50.0335,50.0842,127300.0
2013-03-26 11:40:00,78.95,79.06,78.94,79.06,59100.0,50.0842,50.154,50.0779,50.154,59100.0
2013-03-26 11:50:00,79.07,79.09,78.99,79.01,73000.0,50.1604,50.1731,50.1096,50.1223,73000.0
2013-03-26 12:00:00,79.01,79.07,79.0,79.03,49900.0,50.1223,50.1604,50.116,50.135,49900.0
2013-03-26 12:10:00,79.03,79.04,78.97,79.01,66300.0,50.135,50.1413,50.0969,50.1223,66300.0
2013-03-26 12:20:00,79.0,79.02,78.9,79.0,84300.0,50.116,50.1287,50.0525,50.116,84300.0
2013-03-26 12:30:00,79.0,79.03,78.96,78.99,48200.0,50.116,50.135,50.0906,50.1096,48200.0
2013-03-26 12:40:00,78.99,79.06,78.99,79.03,76700.0,50.1096,50.154,50.1096,50.135,76700.0
2013-03-26 12:50:00,79.02,79.06,79.0,79.03,44300.0,50.1287,50.154,50.116,50.135,44300.0
2013-03-26 13:00:00,79.03,79.06,79.01,79.05,31300.0,50.135,50.154,50.1223,50.1477,31300.0
2013-03-26 13:10:00,79.06,79.08,79.02,79.04,84300.0,50.154,50.1667,50.1287,50.1413,84300.0
2013-03-26 13:20:00,79.05,79.13,79.04,79.11,73600.0,50.1477,50.1984,50.1413,50.1857,73600.0
2013-03-26 13:30:00,79.11,79.13,79.08,79.09,237000.0,50.1857,50.1984,50.1667,50.1731,237000.0
2013-03-26 13:40:00,79.09,79.13,79.07,79.1,69300.0,50.1731,50.1984,50.1604,50.1794,69300.0
2013-03-26 13:50:00,79.11,79.14,79.08,79.09,44500.0,50.1857,50.2048,50.1667,50.1731,44500.0
2013-03-26 14:00:00,79.1,79.14,79.07,79.07,51900.0,50.1794,50.2048,50.1604,50.1604,51900.0
2013-03-26 14:10:00,79.07,79.17,79.06,79.17,57400.0,50.1604,50.2238,50.154,50.2238,57400.0
2013-03-26 14:20:00,79.17,79.22,79.15,79.17,90400.0,50.2238,50.2555,50.2111,50.2238,90400.0
2013-03-26 14:30:00,79.18,79.2,79.15,79.15,69100.0,50.2302,50.2428,50.2111,50.2111,69100.0
2013-03-26 14:40:00,79.15,79.17,79.13,79.15,95900.0,50.2111,50.2238,50.1984,50.2111,95900.0
2013-03-26 14:50:00,79.16,79.24,79.15,79.23,58800.0,50.2175,50.2682,50.2111,50.2619,58800.0
2013-03-26 15:00:00,79.24,79.3,79.23,79.24,120600.0,50.2682,50.3063,50.2619,50.2682,120600.0
2013-03-26 15:10:00,79.24,79.3,79.07,79.26,206400.0,50.2682,50.3063,50.1604,50.2809,206400.0
2013-03-26 15:20:00,79.26,79.3,79.23,79.27,109800.0,50.2809,50.3063,50.2619,50.2872,109800.0
2013-03-26 15:30:00,79.27,79.37,79.27,79.37,202200.0,50.2872,50.3507,50.2872,50.3507,202200.0
2013-03-26 15:40:00,79.36,79.38,79.34,79.36,202300.0,50.3443,50.357,50.3317,50.3443,202300.0
2013-03-26 15:50:00,79.36,79.36,79.26,79.32,774400.0,50.3443,50.3443,50.2809,50.319,774400.0
2013-03-27 09:30:00,78.9,78.94,78.63,78.8,273000.0,50.0525,50.0779,49.8812,49.9891,273000.0
2013-03-27 09:40:00,78.8,78.88,78.73,78.75,147700.0,49.9891,50.0398,49.9447,49.9574,147700.0
2013-03-27 09:50:00,78.75,78.79,78.63,78.75,174300.0,49.9574,49.9827,49.8812,49.9574,174300.0
2013-03-27 10:00:00,78.74,78.87,78.67,78.84,182700.0,49.951,50.0335,49.9066,50.0145,182700.0
2013-03-27 10:10:00,78.85,78.87,78.71,78.73,297400.0,50.0208,50.0335,49.932,49.9447,297400.0
2013-03-27 10:20:00,78.72,78.94,78.69,78.84,163500.0,49.9383,50.0779,49.9193,50.0145,163500.0
2013-03-27 10:30:00,78.83,78.91,78.83,78.88,177900.0,50.0081,50.0589,50.0081,50.0398,177900.0
2013-03-27 10:40:00,78.89,78.97,78.85,78.92,181300.0,50.0462,50.0969,50.0208,50.0652,181300.0
2013-03-27 10:50:00,78.91,78.99,78.9,78.97,78200.0,50.0589,50.1096,50.0525,50.0969,78200.0
2013-03-27 11:00:00,78.98,79.03,78.96,79.0,110600.0,50.1033,50.135,50.0906,50.116,110600.0
2013-03-27 11:10:00,79.0,79.17,79.0,79.12,111700.0,50.116,50.2238,50.116,50.1921,111700.0
2013-03-27 11:20:00,79.12,79.15,79.05,79.15,79000.0,50.1921,50.2111,50.1477,50.2111,79000.0
2013-03-27 11:30:00,79.16,79.27,79.13,79.27,47300.0,50.2175,50.2872,50.1984,50.2872,47300.0
2013-03-27 11:40:00,79.27,79.36,79.24,79.34,146600.0,50.2872,50.3443,50.2682,50.3317,146600.0
2013-03-27 11:50:00,79.35,79.43,79.3,79.31,197000.0,50.338,50.3887,50.3063,50.3126,197000.0
2013-03-27 12:00:00,79.32,79.4,79.29,79.3,106200.0,50.319,50.3697,50.2999,50.3063,106200.0
2013-03-27 12:10:00,79.3,79.42,79.29,79.38,79800.0,50.3063,50.3824,50.2999,50.357,79800.0
2013-03-27 12:20:00,79.37,79.52,79.36,79.42,168300.0,50.3507,50.4458,50.3443,50.3824,168300.0
2013-03-27 12:30:00,79.41,79.47,79.34,79.47,216300.0,50.3761,50.4141,50.3317,50.4141,216300.0
2013-03-27 12:40:00,79.46,79.48,79.37,79.38,63800.0,50.4078,50.4205,50.3507,50.357,63800.0
2013-03-27 12:50:00,79.37,79.42,79.35,79.41,45300.0,50.3507,50.3824,50.338,50.3761,45300.0
2013-03-27 13:00:00,79.4,79.42,79.24,79.24,60000.0,50.3697,50.3824,50.2682,50.2682,60000.0
2013-03-27 13:10:00,79.24,79.3,79.19,79.27,142600.0,50.2682,50.3063,50.2365,50.2872,142600.0
2013-03-27 13:20:00,79.27,79.36,79.22,79.34,69900.0,50.2872,50.3443,50.2555,50.3317,69900.0
2013-03-27 13:30:00,79.34,79.41,79.3,79.4,55700.0,50.3317,50.3761,50.3063,50.3697,55700.0
2013-03-27 13:40:00,79.39,79.47,79.39,79.43,96600.0,50.3634,50.4141,50.3634,50.3887,96600.0
2013-03-27 13:50:00,79.42,79.46,79.37,79.44,108400.0,50.3824,50.4078,50.3507,50.3951,108400.0
2013-03-27 14:00:00,79.44,79.52,79.39,79.46,101400.0,50.3951,50.4458,50.3634,50.4078,101400.0
2013-03-27 14:10:00,79.46,79.49,79.44,79.45,61100.0,50.4078,50.4268,50.3951,50.4014,61100.0
2013-03-27 14:20:00,79.45,79.56,79.45,79.56,52700.0,50.4014,50.4712,50.4014,50.4712,52700.0
2013-03-27 14:30:00,79.57,79.58,79.48,79.55,92500.0,50.4776,50.4839,50.4205,50.4649,92500.0
2013-03-27 14:40:00,79.55,79.61,79.51,79.53,95800.0,50.4649,50.5029,50.4395,50.4522,95800.0
2013-03-27 14:50:00,79.52,79.55,79.5,79.51,41000.0,50.4458,50.4649,50.4332,50.4395,41000.0
2013-03-27 15:00:00,79.51,79.55,79.46,79.52,85800.0,50.4395,50.4649,50.4078,50.4458,85800.0
2013-03-27 15:10:00,79.53,79.59,79.5,79.56,76000.0,50.4522,50.4902,50.4332,50.4712,76000.0
2013-03-27 15:20:00,79.55,79.65,79.54,79.62,128600.0,50.4649,50.5283,50.4585,50.5093,128600.0
2013-03-27 15:30:00,79.63,79.67,79.59,79.62,206000.0,50.5156,50.541,50.4902,50.5093,206000.0
2013-03-27 15:40:00,79.63,79.64,79.54,79.56,171100.0,50.5156,50.522,50.4585,50.4712,171100.0
2013-03-27 15:50:00,79.56,79.58,79.5,79.54,653500.0,50.4712,50.4839,50.4332,50.4585,653500.0
2013-03-28 09:30:00,79.54,79.74,79.52,79.64,149600.0,50.4585,50.5854,50.4458,50.522,149600.0
2013-03-28 09:40:00,79.64,79.64,79.34,79.45,402900.0,50.522,50.522,50.3317,50.4014,402900.0
2013-03-28 09:50:00,79.46,79.68,79.42,79.51,198100.0,50.4078,50.5473,50.3824,50.4395,198100.0
2013-03-28 10:00:00,79.52,79.54,79.43,79.47,143900.0,50.4458,50.4585,50.3887,50.4141,143900.0
2013-03-28 10:10:00,79.47,79.54,79.46,79.52,124000.0,50.4141,50.4585,50.4078,50.4458,124000.0
2013-03-28 10:20:00,79.51,79.66,79.5,79.56,187300.0,50.4395,50.5347,50.4332,50.4712,187300.0
2013-03-28 10:30:00,79.57,79.64,79.55,79.57,198200.0,50.4776,50.522,50.4649,50.4776,198200.0
2013-03-28 10:40:00,79.59,79.59,79.49,79.5,98300.0,50.4902,50.4902,50.4268,50.4332,98300.0
2013-03-28 10:50:00,79.51,79.72,79.51,79.66,246300.0,50.4395,50.5727,50.4395,50.5347,246300.0
2013-03-28 11:00:00,79.67,79.72,79.56,79.58,126300.0,50.541,50.5727,50.4712,50.4839,126300.0
2013-03-28 11:10:00,79.58,79.73,79.56,79.73,109900.0,50.4839,50.5791,50.4712,50.5791,109900.0
2013-03-28 11:20:00,79.74,79.81,79.7,79.81,163400.0,50.5854,50.6298,50.56,50.6298,163400.0
2013-03-28 11:30:00,79.81,79.83,79.73,79.73,191000.0,50.6298,50.6425,50.5791,50.5791,191000.0
2013-03-28 11:40:00,79.73,79.8,79.7,79.8,102400.0,50.5791,50.6235,50.56,50.6235,102400.0
2013-03-28 11:50:00,79.81,79.87,79.77,79.83,99600.0,50.6298,50.6679,50.6044,50.6425,99600.0
2013-03-28 12:00:00,79.82,79.84,79.69,79.72,168800.0,50.6362,50.6488,50.5537,50.5727,168800.0
2013-03-28 12:10:00,79.72,79.73,79.59,79.62,193800.0,50.5727,50.5791,50.4902,50.5093,193800.0
2013-03-28 12:20:00,79.62,79.64,79.57,79.61,180100.0,50.5093,50.522,50.4776,50.5029,180100.0
2013-03-28 12:30:00,79.61,79.69,79.61,79.68,81700.0,50.5029,50.5537,50.5029,50.5473,81700.0
2013-03-28 12:40:00,79.68,79.77,79.66,79.73,130400.0,50.5473,50.6044,50.5347,50.5791,130400.0
2013-03-28 12:50:00,79.73,79.75,79.7,79.73,52100.0,50.5791,50.5917,50.56,50.5791,52100.0
2013-03-28 13:00:00,79.72,79.72,79.65,79.68,87000.0,50.5727,50.5727,50.5283,50.5473,87000.0
2013-03-28 13:10:00,79.68,79.73,79.68,79.69,185900.0,50.5473,50.5791,50.5473,50.5537,185900.0
2013-03-28 13:20:00,79.7,79.77,79.69,79.73,36000.0,50.56,50.6044,50.5537,50.5791,36000.0
2013-03-28 13:30:00,79.74,79.76,79.7,79.72,107100.0,50.5854,50.5981,50.56,50.5727,107100.0
2013-03-28 13:40:00,79.73,79.75,79.68,79.73,34600.0,50.5791,50.5917,50.5473,50.5791,34600.0
2013-03-28 13:50:00,79.72,79.78,79.72,79.77,58000.0,50.5727,50.6108,50.5727,50.6044,58000.0
2013-03-28 14:00:00,79.78,79.82,79.78,79.79,48600.0,50.6108,50.6362,50.6108,50.6171,48600.0
2013-03-28 14:10:00,79.78,79.81,79.74,79.74,57300.0,50.6108,50.6298,50.5854,50.5854,57300.0
2013-03-28 14:20:00,79.75,79.81,79.75,79.75,69100.0,50.5917,50.6298,50.5917,50.5917,69100.0
2013-03-28 14:30:00,79.75,79.76,79.7,79.72,55200.0,50.5917,50.5981,50.56,50.5727,55200.0
2013-03-28 14:40:00,79.72,79.77,79.7,79.77,34300.0,50.5727,50.6044,50.56,50.6044,34300.0
2013-03-28 14:50:00,79.78,79.79,79.75,79.76,40600.0,50.6108,50.6171,50.5917,50.5981,40600.0
2013-03-28 15:00:00,79.77,79.77,79.61,79.64,184000.0,50.6044,50.6044,50.5029,50.522,184000.0
2013-03-28 15:10:00,79.64,79.69,79.63,79.69,254200.0,50.522,50.5537,50.5156,50.5537,254200.0
2013-03-28 15:20:00,79.69,79.76,79.66,79.71,142400.0,50.5537,50.5981,50.5347,50.5664,142400.0
2013-03-28 15:30:00,79.71,79.72,79.65,79.66,191700.0,50.5664,50.5727,50.5283,50.5347,191700.0
2013-03-28 15:40:00,79.66,79.66,79.56,79.57,131700.0,50.5347,50.5347,50.4712,50.4776,131700.0
2013-03-28 15:50:00,79.57,79.61,79.27,79.28,1055500.0,50.4776,50.5029,50.2872,50.2936,1055500.0
2013-04-01 09:30:00,79.31,79.54,79.27,79.51,337600.0,50.3126,50.4585,50.2872,50.4395,337600.0
2013-04-01 09:40:00,79.51,79.53,79.22,79.26,194000.0,50.4395,50.4522,50.2555,50.2809,194000.0
2013-04-01 09:50:00,79.27,79.28,79.03,79.05,322300.0,50.2872,50.2936,50.135,50.1477,322300.0
2013-04-01 10:00:00,79.06,79.14,78.83,79.02,750200.0,50.154,50.2048,50.0081,50.1287,750200.0
2013-04-01 10:10:00,78.99,79.13,78.99,79.11,131800.0,50.1096,50.1984,50.1096,50.1857,131800.0
2013-04-01 10:20:00,79.1,79.18,79.05,79.08,145800.0,50.1794,50.2302,50.1477,50.1667,145800.0
2013-04-01 10:30:00,79.08,79.08,78.9,78.91,225300.0,50.1667,50.1667,50.0525,50.0589,225300.0
2013-04-01 10:40:00,78.91,78.92,78.78,78.83,428000.0,50.0589,50.0652,49.9764,50.0081,428000.0
2013-04-01 10:50:00,78.83,78.84,78.68,78.7,285700.0,50.0081,50.0145,49.913,49.9257,285700.0
2013-04-01 11:00:00,78.69,78.81,78.65,78.76,179700.0,49.9193,49.9954,49.8939,49.9637,179700.0
2013-04-01 11:10:00,78.76,78.77,78.68,78.7,66200.0,49.9637,49.9701,49.913,49.9257,66200.0
2013-04-01 11:20:00,78.68,78.76,78.61,78.75,137400.0,49.913,49.9637,49.8686,49.9574,137400.0
2013-04-01 11:30:00,78.75,78.92,78.75,78.82,224200.0,49.9574,50.0652,49.9574,50.0018,224200.0
2013-04-01 11:40:00,78.83,78.92,78.81,78.91,192000.0,50.0081,50.0652,49.9954,50.0589,192000.0
2013-04-01 11:50:00,78.92,78.95,78.88,78.89,81100.0,50.0652,50.0842,50.0398,50.0462,81100.0
2013-04-01 12:00:00,78.89,78.98,78.84,78.98,104700.0,50.0462,50.1033,50.0145,50.1033,104700.0
2013-04-01 12:10:00,78.97,78.99,78.92,78.96,90400.0,50.0969,50.1096,50.0652,50.0906,90400.0
2013-04-01 12:20:00,78.96,78.99,78.86,78.95,112100.0,50.0906,50.1096,50.0272,50.0842,112100.0
2013-04-01 12:30:00,78.95,78.95,78.88,78.92,64200.0,50.0842,50.0842,50.0398,50.0652,64200.0
2013-04-01 12:40:00,78.92,78.98,78.92,78.96,42800.0,50.0652,50.1033,50.0652,50.0906,42800.0
2013-04-01 12:50:00,78.96,79.09,78.96,79.08,76600.0,50.0906,50.1731,50.0906,50.1667,76600.0
2013-04-01 13:00:00,79.09,79.18,79.06,79.14,120400.0,50.1731,50.2302,50.154,50.2048,120400.0
2013-04-01 13:10:00,79.14,79.17,79.11,79.12,105900.0,50.2048,50.2238,50.1857,50.1921,105900.0
2013-04-01 13:20:00,79.12,79.28,79.12,79.27,102700.0,50.1921,50.2936,50.1921,50.2872,102700.0
2013-04-01 13:30:00,79.28,79.3,79.25,79.3,88200.0,50.2936,50.3063,50.2746,50.3063,88200.0
2013-04-01 13:40:00,79.29,79.3,79.21,79.28,61600.0,50.2999,50.3063,50.2492,50.2936,61600.0
2013-04-01 13:50:00,79.28,79.29,79.15,79.2,75800.0,50.2936,50.2999,50.2111,50.2428,75800.0
2013-04-01 14:00:00,79.21,79.29,79.21,79.29,93500.0,50.2492,50.2999,50.2492,50.2999,93500.0
2013-04-01 14:10:00,79.29,79.3,79.17,79.17,96500.0,50.2999,50.3063,50.2238,50.2238,96500.0
2013-04-01 14:20:00,79.18,79.27,79.17,79.23,95000.0,50.2302,50.2872,50.2238,50.2619,95000.0
2013-04-01 14:30:00,79.24,79.25,79.12,79.16,128500.0,50.2682,50.2746,50.1921,50.2175,128500.0
2013-04-01 14:40:00,79.16,79.24,79.16,79.24,110300.0,50.2175,50.2682,50.2175,50.2682,110300.0
2013-04-01 14:50:00,79.23,79.25,79.16,79.16,55700.0,50.2619,50.2746,50.2175,50.2175,55700.0
2013-04-01 15:00:00,79.16,79.27,79.13,79.19,152300.0,50.2175,50.2872,50.1984,50.2365,152300.0
2013-04-01 15:10:00,79.19,79.19,79.03,79.04,150300.0,50.2365,50.2365,50.135,50.1413,150300.0
2013-04-01 15:20:00,79.03,79.15,79.02,79.07,93800.0,50.135,50.2111,50.1287,50.1604,93800.0
2013-04-01 15:30:00,79.07,79.12,78.96,79.02,295100.0,50.1604,50.1921,50.0906,50.1287,295100.0
2013-04-01 15:40:00,79.01,79.1,78.97,79.07,446400.0,50.1223,50.1794,50.0969,50.1604,446400.0
2013-04-01 15:50:00,79.06,79.15,79.03,79.14,495800.0,50.154,50.2111,50.135,50.2048,495800.0
2013-04-02 09:30:00,79.28,79.34,78.96,78.97,249700.0,50.2936,50.3317,50.0906,50.0969,249700.0
2013-04-02 09:40:00,78.97,79.03,78.81,79.03,313300.0,50.0969,50.135,49.9954,50.135,313300.0
2013-04-02 09:50:00,79.03,79.16,78.99,79.08,230600.0,50.135,50.2175,50.1096,50.1667,230600.0
2013-04-02 10:00:00,79.08,79.22,79.08,79.2,295700.0,50.1667,50.2555,50.1667,50.2428,295700.0
2013-04-02 10:10:00,79.2,79.2,79.0,79.0,311800.0,50.2428,50.2428,50.116,50.116,311800.0
2013-04-02 10:20:00,79.0,79.07,78.93,79.04,273100.0,50.116,50.1604,50.0716,50.1413,273100.0
2013-04-02 10:30:00,79.04,79.07,78.94,79.06,292500.0,50.1413,50.1604,50.0779,50.154,292500.0
2013-04-02 10:40:00,79.06,79.17,78.99,79.17,487200.0,50.154,50.2238,50.1096,50.2238,487200.0
2013-04-02 10:50:00,79.17,79.22,79.15,79.16,283900.0,50.2238,50.2555,50.2111,50.2175,283900.0
2013-04-02 11:00:00,79.17,79.29,79.15,79.17,220800.0,50.2238,50.2999,50.2111,50.2238,220800.0
2013-04-02 11:10:00,79.17,79.2,79.09,79.12,115900.0,50.2238,50.2428,50.1731,50.1921,115900.0
2013-04-02 11:20:00,79.12,79.21,79.08,79.16,88500.0,50.1921,50.2492,50.1667,50.2175,88500.0
2013-04-02 11:30:00,79.14,79.18,79.08,79.12,168400.0,50.2048,50.2302,50.1667,50.1921,168400.0
2013-04-02 11:40:00,79.13,79.16,79.11,79.13,65000.0,50.1984,50.2175,50.1857,50.1984,65000.0
2013-04-02 11:50:00,79.14,79.15,79.09,79.14,164100.0,50.2048,50.2111,50.1731,50.2048,164100.0
2013-04-02 12:00:00,79.14,79.15,79.09,79.11,51400.0,50.2048,50.2111,50.1731,50.1857,51400.0
2013-04-02 12:10:00,79.12,79.17,79.11,79.13,47300.0,50.1921,50.2238,50.1857,50.1984,47300.0
2013-04-02 12:20:00,79.12,79.15,79.06,79.08,164800.0,50.1921,50.2111,50.154,50.1667,164800.0
2013-04-02 12:30:00,79.08,79.08,79.01,79.07,205900.0,50.1667,50.1667,50.1223,50.1604,205900.0
2013-04-02 12:40:00,79.07,79.09,79.03,79.07,47600.0,50.1604,50.1731,50.135,50.1604,47600.0
2013-04-02 12:50:00,79.07,79.08,79.02,79.03,31700.0,50.1604,50.1667,50.1287,50.135,31700.0
2013-04-02 13:00:00,79.04,79.05,78.94,78.94,36600.0,50.1413,50.1477,50.0779,50.0779,36600.0
2013-04-02 13:10:00,78.94,78.95,78.84,78.85,139900.0,50.0779,50.0842,50.0145,50.0208,139900.0
2013-04-02 13:20:00,78.85,78.85,78.77,78.79,149100.0,50.0208,50.0208,49.9701,49.9827,149100.0
2013-04-02 13:30:00,78.79,78.89,78.78,78.87,122600.0,49.9827,50.0462,49.9764,50.0335,122600.0
2013-04-02 13:40:00,78.87,78.88,78.81,78.85,55900.0,50.0335,50.0398,49.9954,50.0208,55900.0
2013-04-02 13:50:00,78.85,78.94,78.84,78.87,180400.0,50.0208,50.0779,50.0145,50.0335,180400.0
2013-04-02 14:00:00,78.86,78.91,78.86,78.89,57700.0,50.0272,50.0589,50.0272,50.0462,57700.0
2013-04-02 14:10:00,78.9,78.91,78.83,78.83,46500.0,50.0525,50.0589,50.0081,50.0081,46500.0
2013-04-02 14:20:00,78.82,78.87,78.79,78.81,94300.0,50.0018,50.0335,49.9827,49.9954,94300.0
2013-04-02 14:30:00,78.81,78.83,78.73,78.8,194400.0,49.9954,50.0081,49.9447,49.9891,194400.0
2013-04-02 14:40:00,78.79,78.79,78.67,78.67,270300.0,49.9827,49.9827,49.9066,49.9066,270300.0
2013-04-02 14:50:00,78.67,78.71,78.63,78.65,242400.0,49.9066,49.932,49.8812,49.8939,242400.0
2013-04-02 15:00:00,78.66,78.73,78.63,78.69,205400.0,49.9003,49.9447,49.8812,49.9193,205400.0
2013-04-02 15:10:00,78.69,78.7,78.59,78.6,158400.0,49.9193,49.9257,49.8559,49.8622,158400.0
2013-04-02 15:20:00,78.6,78.6,78.52,78.55,150300.0,49.8622,49.8622,49.8115,49.8305,150300.0
2013-04-02 15:30:00,78.55,78.64,78.53,78.55,377000.0,49.8305,49.8876,49.8178,49.8305,377000.0
2013-04-02 15:40:00,78.54,78.58,78.45,78.53,439200.0,49.8241,49.8495,49.7671,49.8178,439200.0
2013-04-02 15:50:00,78.53,78.71,78.53,78.69,809800.0,49.8178,49.932,49.8178,49.9193,809800.0
2013-04-03 09:30:00,78.73,78.78,78.5,78.53,417700.0,49.9447,49.9764,49.7988,49.8178,417700.0
2013-04-03 09:40:00,78.54,78.54,78.23,78.38,340700.0,49.8241,49.8241,49.6275,49.7226,340700.0
2013-04-03 09:50:00,78.38,78.38,78.23,78.27,340600.0,49.7226,49.7226,49.6275,49.6529,340600.0
2013-04-03 10:00:00,78.26,78.33,78.09,78.13,420100.0,49.6465,49.6909,49.5387,49.5641,420100.0
2013-04-03 10:10:00,78.13,78.31,78.1,78.31,328300.0,49.5641,49.6782,49.545,49.6782,328300.0
2013-04-03 10:20:00,78.31,78.33,78.24,78.25,232600.0,49.6782,49.6909,49.6338,49.6402,232600.0
2013-04-03 10:30:00,78.24,78.25,78.06,78.13,352700.0,49.6338,49.6402,49.5196,49.5641,352700.0
2013-04-03 10:40:00,78.14,78.19,78.02,78.05,130000.0,49.5704,49.6021,49.4943,49.5133,130000.0
2013-04-03 10:50:00,78.04,78.08,77.92,77.92,221300.0,49.507,49.5323,49.4308,49.4308,221300.0
2013-04-03 11:00:00,77.92,77.96,77.82,77.86,505600.0,49.4308,49.4562,49.3674,49.3928,505600.0
2013-04-03 11:10:00,77.84,77.86,77.76,77.81,217300.0,49.3801,49.3928,49.3293,49.3611,217300.0
2013-04-03 11:20:00,77.81,77.96,77.79,77.96,213600.0,49.3611,49.4562,49.3484,49.4562,213600.0
2013-04-03 11:30:00,77.95,78.02,77.9,77.92,302300.0,49.4499,49.4943,49.4181,49.4308,302300.0
2013-04-03 11:40:00,77.93,77.94,77.66,77.71,301000.0,49.4372,49.4435,49.2659,49.2976,301000.0
2013-04-03 11:50:00,77.71,77.79,77.7,77.78,226000.0,49.2976,49.3484,49.2913,49.342,226000.0
2013-04-03 12:00:00,77.78,77.8,77.69,77.72,354200.0,49.342,49.3547,49.2849,49.304,354200.0
2013-04-03 12:10:00,77.71,77.77,77.63,77.63,182600.0,49.2976,49.3357,49.2469,49.2469,182600.0
2013-04-03 12:20:00,77.62,77.62,77.4,77.41,314800.0,49.2405,49.2405,49.101,49.1073,314800.0
2013-04-03 12:30:00,77.4,77.5,77.4,77.42,649300.0,49.101,49.1644,49.101,49.1136,649300.0
2013-04-03 12:40:00,77.42,77.42,77.27,77.27,191700.0,49.1136,49.1136,49.0185,49.0185,191700.0
2013-04-03 12:50:00,77.27,77.41,77.24,77.37,126200.0,49.0185,49.1073,48.9995,49.0819,126200.0
2013-04-03 13:00:00,77.37,77.42,77.27,77.4,166100.0,49.0819,49.1136,49.0185,49.101,166100.0
2013-04-03 13:10:00,77.4,77.57,77.4,77.56,236800.0,49.101,49.2088,49.101,49.2025,236800.0
2013-04-03 13:20:00,77.57,77.57,77.24,77.36,883300.0,49.2088,49.2088,48.9995,49.0756,883300.0
2013-04-03 13:30:00,77.36,77.38,77.2,77.23,175400.0,49.0756,49.0883,48.9741,48.9931,175400.0
2013-04-03 13:40:00,77.22,77.32,77.18,77.29,319100.0,48.9868,49.0502,48.9614,49.0312,319100.0
2013-04-03 13:50:00,77.28,77.3,77.13,77.13,257400.0,49.0248,49.0375,48.9297,48.9297,257400.0
2013-04-03 14:00:00,77.14,77.21,77.02,77.19,691300.0,48.936,48.9804,48.8599,48.9677,691300.0
2013-04-03 14:10:00,77.19,77.46,77.19,77.42,298900.0,48.9677,49.139,48.9677,49.1136,298900.0
2013-04-03 14:20:00,77.43,77.5,77.3,77.35,289400.0,49.12,49.1644,49.0375,49.0692,289400.0
2013-04-03 14:30:00,77.35,77.41,77.33,77.39,130800.0,49.0692,49.1073,49.0566,49.0946,130800.0
2013-04-03 14:40:00,77.4,77.65,77.4,77.61,303400.0,49.101,49.2596,49.101,49.2342,303400.0
2013-04-03 14:50:00,77.6,77.75,77.56,77.62,398700.0,49.2278,49.323,49.2025,49.2405,398700.0
2013-04-03 15:00:00,77.62,77.62,77.39,77.43,257600.0,49.2405,49.2405,49.0946,49.12,257600.0
2013-04-03 15:10:00,77.44,77.5,77.34,77.34,184800.0,49.1263,49.1644,49.0629,49.0629,184800.0
2013-04-03 15:20:00,77.34,77.37,77.28,77.31,281300.0,49.0629,49.0819,49.0248,49.0439,281300.0
2013-04-03 15:30:00,77.3,77.3,77.05,77.05,482000.0,49.0375,49.0375,48.8789,48.8789,482000.0
2013-04-03 15:40:00,77.05,77.43,76.99,77.37,850000.0,48.8789,49.12,48.8409,49.0819,850000.0
2013-04-03 15:50:00,77.36,77.44,77.24,77.25,1045100.0,49.0756,49.1263,48.9995,49.0058,1045100.0
2013-04-04 09:30:00,77.14,77.26,76.99,77.04,783200.0,48.936,49.0121,48.8409,48.8726,783200.0
2013-04-04 09:40:00,77.05,77.34,77.05,77.28,428300.0,48.8789,49.0629,48.8789,49.0248,428300.0
2013-04-04 09:50:00,77.28,77.6,77.28,77.35,767800.0,49.0248,49.2278,49.0248,49.0692,767800.0
2013-04-04 10:00:00,77.35,77.57,77.35,77.41,347100.0,49.0692,49.2088,49.0692,49.1073,347100.0
2013-04-04 10:10:00,77.43,77.45,77.31,77.33,280800.0,49.12,49.1327,49.0439,49.0566,280800.0
2013-04-04 10:20:00,77.34,77.35,77.01,77.07,657200.0,49.0629,49.0692,48.8535,48.8916,657200.0
2013-04-04 10:30:00,77.07,77.31,77.06,77.14,922400.0,48.8916,49.0439,48.8853,48.936,922400.0
2013-04-04 10:40:00,77.14,77.35,77.14,77.27,377800.0,48.936,49.0692,48.936,49.0185,377800.0
2013-04-04 10:50:00,77.28,77.43,77.26,77.35,308400.0,49.0248,49.12,49.0121,49.0692,308400.0
2013-04-04 11:00:00,77.35,77.35,77.17,77.21,246100.0,49.0692,49.0692,48.955,48.9804,246100.0
2013-04-04 11:10:00,77.2,77.31,77.19,77.31,167000.0,48.9741,49.0439,48.9677,49.0439,167000.0
2013-04-04 11:20:00,77.31,77.4,77.28,77.32,115500.0,49.0439,49.101,49.0248,49.0502,115500.0
2013-04-04 11:30:00,77.31,77.31,77.06,77.06,162700.0,49.0439,49.0439,48.8853,48.8853,162700.0
2013-04-04 11:40:00,77.07,77.18,77.06,77.14,311900.0,48.8916,48.9614,48.8853,48.936,311900.0
2013-04-04 11:50:00,77.14,77.15,77.02,77.04,326100.0,48.936,48.9424,48.8599,48.8726,326100.0
2013-04-04 12:00:00,77.02,77.03,76.78,76.87,436000.0,48.8599,48.8662,48.7076,48.7647,436000.0
2013-04-04 12:10:00,76.86,76.98,76.8,76.96,117000.0,48.7584,48.8345,48.7203,48.8218,117000.0
2013-04-04 12:20:00,76.96,77.0,76.84,76.96,254100.0,48.8218,48.8472,48.7457,48.8218,254100.0
2013-04-04 12:30:00,76.95,77.03,76.92,76.97,223600.0,48.8155,48.8662,48.7965,48.8282,223600.0
2013-04-04 12:40:00,76.97,76.99,76.87,76.92,114700.0,48.8282,48.8409,48.7647,48.7965,114700.0
2013-04-04 12:50:00,76.92,76.92,76.81,76.84,141900.0,48.7965,48.7965,48.7267,48.7457,141900.0
2013-04-04 13:00:00,76.84,76.84,76.74,76.75,106000.0,48.7457,48.7457,48.6823,48.6886,106000.0
2013-04-04 13:10:00,76.74,76.75,76.64,76.74,318500.0,48.6823,48.6886,48.6188,48.6823,318500.0
2013-04-04 13:20:00,76.74,76.83,76.71,76.82,171700.0,48.6823,48.7394,48.6632,48.733,171700.0
2013-04-04 13:30:00,76.82,76.82,76.71,76.75,196500.0,48.733,48.733,48.6632,48.6886,196500.0
2013-04-04 13:40:00,76.75,77.07,76.73,77.0,300600.0,48.6886,48.8916,48.6759,48.8472,300600.0
2013-04-04 13:50:00,77.01,77.01,76.93,76.97,84800.0,48.8535,48.8535,48.8028,48.8282,84800.0
2013-04-04 14:00:00,76.97,76.99,76.91,76.95,128800.0,48.8282,48.8409,48.7901,48.8155,128800.0
2013-04-04 14:10:00,76.96,77.03,76.87,77.0,183100.0,48.8218,48.8662,48.7647,48.8472,183100.0
2013-04-04 14:20:00,77.0,77.17,76.94,77.14,170000.0,48.8472,48.955,48.8091,48.936,170000.0
2013-04-04 14:30:00,77.14,77.17,77.05,77.08,159300.0,48.936,48.955,48.8789,48.898,159300.0
2013-04-04 14:40:00,77.07,77.14,77.06,77.1,112600.0,48.8916,48.936,48.8853,48.9106,112600.0
2013-04-04 14:50:00,77.1,77.11,77.01,77.03,78100.0,48.9106,48.917,48.8535,48.8662,78100.0
2013-04-04 15:00:00,77.02,77.12,77.02,77.06,178300.0,48.8599,48.9233,48.8599,48.8853,178300.0
2013-04-04 15:10:00,77.05,77.11,77.01,77.04,167800.0,48.8789,48.917,48.8535,48.8726,167800.0
2013-04-04 15:20:00,77.02,77.06,76.98,77.0,966500.0,48.8599,48.8853,48.8345,48.8472,966500.0
2013-04-04 15:30:00,76.99,77.12,76.99,77.09,520500.0,48.8409,48.9233,48.8409,48.9043,520500.0
2013-04-04 15:40:00,77.1,77.13,77.03,77.03,263500.0,48.9106,48.9297,48.8662,48.8662,263500.0
2013-04-04 15:50:00,77.02,77.2,77.02,77.16,828600.0,48.8599,48.9741,48.8599,48.9487,828600.0
2013-04-05 09:30:00,76.13,76.52,75.99,76.5,700200.0,48.2953,48.5427,48.2065,48.53,700200.0
2013-04-05 09:40:00,76.52,76.52,76.26,76.42,389100.0,48.5427,48.5427,48.3778,48.4793,389100.0
2013-04-05 09:50:00,76.4,76.59,76.3,76.49,547800.0,48.4666,48.5871,48.4031,48.5237,547800.0
2013-04-05 10:00:00,76.48,76.5,76.34,76.49,378900.0,48.5173,48.53,48.4285,48.5237,378900.0
2013-04-05 10:10:00,76.49,76.52,76.38,76.48,219800.0,48.5237,48.5427,48.4539,48.5173,219800.0
2013-04-05 10:20:00,76.48,76.82,76.48,76.6,458200.0,48.5173,48.733,48.5173,48.5935,458200.0
2013-04-05 10:30:00,76.61,76.75,76.59,76.73,312700.0,48.5998,48.6886,48.5871,48.6759,312700.0
2013-04-05 10:40:00,76.73,76.74,76.59,76.71,228300.0,48.6759,48.6823,48.5871,48.6632,228300.0
2013-04-05 10:50:00,76.71,77.05,76.66,76.95,581600.0,48.6632,48.8789,48.6315,48.8155,581600.0
2013-04-05 11:00:00,76.93,77.08,76.92,77.03,220200.0,48.8028,48.898,48.7965,48.8662,220200.0
2013-04-05 11:10:00,77.02,77.3,77.02,77.24,313600.0,48.8599,49.0375,48.8599,48.9995,313600.0
2013-04-05 11:20:00,77.24,77.26,77.09,77.1,253500.0,48.9995,49.0121,48.9043,48.9106,253500.0
2013-04-05 11:30:00,77.1,77.11,76.83,76.83,473800.0,48.9106,48.917,48.7394,48.7394,473800.0
2013-04-05 11:40:00,76.84,77.11,76.8,77.11,906000.0,48.7457,48.917,48.7203,48.917,906000.0
2013-04-05 11:50:00,77.1,77.1,76.85,76.85,314300.0,48.9106,48.9106,48.752,48.752,314300.0
2013-04-05 12:00:00,76.84,76.86,76.67,76.73,893200.0,48.7457,48.7584,48.6379,48.6759,893200.0
2013-04-05 12:10:00,76.73,76.88,76.72,76.83,348600.0,48.6759,48.7711,48.6696,48.7394,348600.0
2013-04-05 12:20:00,76.83,76.89,76.77,76.89,244300.0,48.7394,48.7774,48.7013,48.7774,244300.0
2013-04-05 12:30:00,76.89,76.99,76.89,76.97,97000.0,48.7774,48.8409,48.7774,48.8282,97000.0
2013-04-05 12:40:00,76.97,77.07,76.96,77.04,120500.0,48.8282,48.8916,48.8218,48.8726,120500.0
2013-04-05 12:50:00,77.03,77.03,76.83,76.83,110900.0,48.8662,48.8662,48.7394,48.7394,110900.0
2013-04-05 13:00:00,76.83,77.0,76.8,76.99,415400.0,48.7394,48.8472,48.7203,48.8409,415400.0
2013-04-05 13:10:00,76.99,77.16,76.96,77.05,628100.0,48.8409,48.9487,48.8218,48.8789,628100.0
2013-04-05 13:20:00,77.06,77.17,77.06,77.15,354600.0,48.8853,48.955,48.8853,48.9424,354600.0
2013-04-05 13:30:00,77.16,77.26,77.11,77.15,269600.0,48.9487,49.0121,48.917,48.9424,269600.0
2013-04-05 13:40:00,77.16,77.19,77.11,77.15,156500.0,48.9487,48.9677,48.917,48.9424,156500.0
2013-04-05 13:50:00,77.15,77.19,77.03,77.04,125300.0,48.9424,48.9677,48.8662,48.8726,125300.0
2013-04-05 14:00:00,77.03,77.14,77.03,77.14,77000.0,48.8662,48.936,48.8662,48.936,77000.0
2013-04-05 14:10:00,77.15,77.15,77.08,77.12,82800.0,48.9424,48.9424,48.898,48.9233,82800.0
2013-04-05 14:20:00,77.12,77.22,77.1,77.2,90200.0,48.9233,48.9868,48.9106,48.9741,90200.0
2013-04-05 14:30:00,77.19,77.28,77.17,77.24,197600.0,48.9677,49.0248,48.955,48.9995,197600.0
2013-04-05 14:40:00,77.25,77.25,77.12,77.17,467300.0,49.0058,49.0058,48.9233,48.955,467300.0
2013-04-05 14:50:00,77.17,77.23,77.14,77.18,155000.0,48.955,48.9931,48.936,48.9614,155000.0
2013-04-05 15:00:00,77.18,77.18,77.05,77.08,243300.0,48.9614,48.9614,48.8789,48.898,243300.0
2013-04-05 15:10:00,77.09,77.16,77.05,77.06,178100.0,48.9043,48.9487,48.8789,48.8853,178100.0
2013-04-05 15:20:00,77.05,77.13,77.02,77.05,133200.0,48.8789,48.9297,48.8599,48.8789,133200.0
2013-04-05 15:30:00,77.06,77.28,77.04,77.24,365600.0,48.8853,49.0248,48.8726,48.9995,365600.0
2013-04-05 15:40:00,77.25,77.39,77.22,77.38,410300.0,49.0058,49.0946,48.9868,49.0883,410300.0
2013-04-05 15:50:00,77.39,77.39,77.28,77.33,773000.0,49.0946,49.0946,49.0248,49.0566,773000.0
2013-04-08 09:30:00,77.47,77.55,77.34,77.5,402500.0,49.1454,49.1961,49.0629,49.1644,402500.0
2013-04-08 09:40:00,77.51,77.76,77.49,77.53,495100.0,49.1707,49.3293,49.1581,49.1834,495100.0
2013-04-08 09:50:00,77.52,77.68,77.39,77.67,233200.0,49.1771,49.2786,49.0946,49.2722,233200.0
2013-04-08 10:00:00,77.67,77.71,77.39,77.57,318800.0,49.2722,49.2976,49.0946,49.2088,318800.0
2013-04-08 10:10:00,77.57,77.6,77.26,77.28,323200.0,49.2088,49.2278,49.0121,49.0248,323200.0
2013-04-08 10:20:00,77.28,77.31,77.18,77.26,178600.0,49.0248,49.0439,48.9614,49.0121,178600.0
2013-04-08 10:30:00,77.26,77.36,77.21,77.33,208800.0,49.0121,49.0756,48.9804,49.0566,208800.0
2013-04-08 10:40:00,77.33,77.5,77.27,77.41,434700.0,49.0566,49.1644,49.0185,49.1073,434700.0
2013-04-08 10:50:00,77.4,77.49,77.39,77.45,83300.0,49.101,49.1581,49.0946,49.1327,83300.0
2013-04-08 11:00:00,77.45,77.45,77.31,77.42,208900.0,49.1327,49.1327,49.0439,49.1136,208900.0
2013-04-08 11:10:00,77.41,77.54,77.37,77.44,118800.0,49.1073,49.1898,49.0819,49.1263,118800.0
2013-04-08 11:20:00,77.44,77.49,77.38,77.4,261400.0,49.1263,49.1581,49.0883,49.101,261400.0
2013-04-08 11:30:00,77.4,77.46,77.33,77.39,121400.0,49.101,49.139,49.0566,49.0946,121400.0
2013-04-08 11:40:00,77.39,77.51,77.39,77.45,115800.0,49.0946,49.1707,49.0946,49.1327,115800.0
2013-04-08 11:50:00,77.44,77.47,77.31,77.31,156100.0,49.1263,49.1454,49.0439,49.0439,156100.0
2013-04-08 12:00:00,77.3,77.4,77.3,77.37,72600.0,49.0375,49.101,49.0375,49.0819,72600.0
2013-04-08 12:10:00,77.36,77.5,77.36,77.39,80700.0,49.0756,49.1644,49.0756,49.0946,80700.0
2013-04-08 12:20:00,77.38,77.38,77.21,77.23,134000.0,49.0883,49.0883,48.9804,48.9931,134000.0
2013-04-08 12:30:00,77.23,77.39,77.15,77.39,224500.0,48.9931,49.0946,48.9424,49.0946,224500.0
2013-04-08 12:40:00,77.39,77.4,77.23,77.24,86600.0,49.0946,49.101,48.9931,48.9995,86600.0
2013-04-08 12:50:00,77.24,77.29,77.22,77.28,35600.0,48.9995,49.0312,48.9868,49.0248,35600.0
2013-04-08 13:00:00,77.29,77.33,77.29,77.32,50600.0,49.0312,49.0566,49.0312,49.0502,50600.0
2013-04-08 13:10:00,77.32,77.43,77.31,77.43,57400.0,49.0502,49.12,49.0439,49.12,57400.0
2013-04-08 13:20:00,77.43,77.49,77.4,77.44,200300.0,49.12,49.1581,49.101,49.1263,200300.0
2013-04-08 13:30:00,77.44,77.46,77.4,77.43,48000.0,49.1263,49.139,49.101,49.12,48000.0
2013-04-08 13:40:00,77.43,77.57,77.42,77.57,123500.0,49.12,49.2088,49.1136,49.2088,123500.0
2013-04-08 13:50:00,77.56,77.62,77.56,77.61,103000.0,49.2025,49.2405,49.2025,49.2342,103000.0
2013-04-08 14:00:00,77.62,77.63,77.58,77.61,102500.0,49.2405,49.2469,49.2151,49.2342,102500.0
2013-04-08 14:10:00,77.61,77.83,77.6,77.72,380900.0,49.2342,49.3737,49.2278,49.304,380900.0
2013-04-08 14:20:00,77.71,77.73,77.62,77.66,87800.0,49.2976,49.3103,49.2405,49.2659,87800.0
2013-04-08 14:30:00,77.66,77.72,77.61,77.7,92400.0,49.2659,49.304,49.2342,49.2913,92400.0
2013-04-08 14:40:00,77.7,77.77,77.69,77.73,96500.0,49.2913,49.3357,49.2849,49.3103,96500.0
2013-04-08 14:50:00,77.72,77.75,77.64,77.68,105500.0,49.304,49.323,49.2532,49.2786,105500.0
2013-04-08 15:00:00,77.67,77.73,77.66,77.71,64500.0,49.2722,49.3103,49.2659,49.2976,64500.0
2013-04-08 15:10:00,77.7,77.76,77.63,77.63,112600.0,49.2913,49.3293,49.2469,49.2469,112600.0
2013-04-08 15:20:00,77.62,77.7,77.62,77.7,123600.0,49.2405,49.2913,49.2405,49.2913,123600.0
2013-04-08 15:30:00,77.7,77.77,77.65,77.73,380200.0,49.2913,49.3357,49.2596,49.3103,380200.0
2013-04-08 15:40:00,77.72,77.78,77.7,77.74,250600.0,49.304,49.342,49.2913,49.3166,250600.0
2013-04-08 15:50:00,77.73,77.86,77.73,77.85,764600.0,49.3103,49.3928,49.3103,49.3864,764600.0
2013-04-09 09:30:00,78.02,78.05,77.83,77.92,221000.0,49.4943,49.5133,49.3737,49.4308,221000.0
2013-04-09 09:40:00,77.93,77.99,77.76,77.84,192300.0,49.4372,49.4752,49.3293,49.3801,192300.0
2013-04-09 09:50:00,77.85,77.85,77.63,77.73,228600.0,49.3864,49.3864,49.2469,49.3103,228600.0
2013-04-09 10:00:00,77.73,77.95,77.71,77.91,318300.0,49.3103,49.4499,49.2976,49.4245,318300.0
2013-04-09 10:10:00,77.91,78.05,77.88,78.0,205900.0,49.4245,49.5133,49.4055,49.4816,205900.0
2013-04-09 10:20:00,78.03,78.3,78.01,78.29,376400.0,49.5006,49.6719,49.4879,49.6656,376400.0
2013-04-09 10:30:00,78.29,78.31,78.03,78.04,460600.0,49.6656,49.6782,49.5006,49.507,460600.0
2013-04-09 10:40:00,78.04,78.13,78.0,78.12,245300.0,49.507,49.5641,49.4816,49.5577,245300.0
2013-04-09 10:50:00,78.11,78.12,77.94,77.97,149500.0,49.5514,49.5577,49.4435,49.4626,149500.0
2013-04-09 11:00:00,77.98,78.18,77.96,78.16,137000.0,49.4689,49.5958,49.4562,49.5831,137000.0
2013-04-09 11:10:00,78.15,78.23,78.11,78.15,145800.0,49.5767,49.6275,49.5514,49.5767,145800.0
2013-04-09 11:20:00,78.16,78.2,78.11,78.2,117100.0,49.5831,49.6085,49.5514,49.6085,117100.0
2013-04-09 11:30:00,78.21,78.29,78.17,78.26,115600.0,49.6148,49.6656,49.5894,49.6465,115600.0
2013-04-09 11:40:00,78.27,78.37,78.27,78.33,92600.0,49.6529,49.7163,49.6529,49.6909,92600.0
2013-04-09 11:50:00,78.33,78.68,78.32,78.67,486700.0,49.6909,49.913,49.6846,49.9066,486700.0
2013-04-09 12:00:00,78.68,78.68,78.45,78.45,155000.0,49.913,49.913,49.7671,49.7671,155000.0
2013-04-09 12:10:00,78.46,78.59,78.39,78.56,215200.0,49.7734,49.8559,49.729,49.8368,215200.0
2013-04-09 12:20:00,78.56,78.62,78.5,78.62,114500.0,49.8368,49.8749,49.7988,49.8749,114500.0
2013-04-09 12:30:00,78.62,78.69,78.59,78.59,279900.0,49.8749,49.9193,49.8559,49.8559,279900.0
2013-04-09 12:40:00,78.59,78.6,78.48,78.48,76900.0,49.8559,49.8622,49.7861,49.7861,76900.0
2013-04-09 12:50:00,78.49,78.52,78.46,78.47,61100.0,49.7924,49.8115,49.7734,49.7797,61100.0
2013-04-09 13:00:00,78.48,78.55,78.45,78.5,93000.0,49.7861,49.8305,49.7671,49.7988,93000.0
2013-04-09 13:10:00,78.5,78.59,78.42,78.54,200100.0,49.7988,49.8559,49.748,49.8241,200100.0
2013-04-09 13:20:00,78.54,78.62,78.48,78.55,180300.0,49.8241,49.8749,49.7861,49.8305,180300.0
2013-04-09 13:30:00,78.56,78.67,78.56,78.67,328200.0,49.8368,49.9066,49.8368,49.9066,328200.0
2013-04-09 13:40:00,78.68,78.75,78.65,78.72,197000.0,49.913,49.9574,49.8939,49.9383,197000.0
2013-04-09 13:50:00,78.72,78.73,78.65,78.67,80700.0,49.9383,49.9447,49.8939,49.9066,80700.0
2013-04-09 14:00:00,78.67,78.73,78.64,78.73,140000.0,49.9066,49.9447,49.8876,49.9447,140000.0
2013-04-09 14:10:00,78.73,78.73,78.57,78.57,125900.0,49.9447,49.9447,49.8432,49.8432,125900.0
2013-04-09 14:20:00,78.58,78.73,78.51,78.72,123500.0,49.8495,49.9447,49.8051,49.9383,123500.0
2013-04-09 14:30:00,78.73,78.78,78.7,78.71,167200.0,49.9447,49.9764,49.9257,49.932,167200.0
2013-04-09 14:40:00,78.72,78.79,78.71,78.77,155100.0,49.9383,49.9827,49.932,49.9701,155100.0
2013-04-09 14:50:00,78.77,78.8,78.7,78.74,134300.0,49.9701,49.9891,49.9257,49.951,134300.0
2013-04-09 15:00:00,78.74,78.81,78.7,78.71,242300.0,49.951,49.9954,49.9257,49.932,242300.0
2013-04-09 15:10:00,78.71,78.76,78.67,78.7,107500.0,49.932,49.9637,49.9066,49.9257,107500.0
2013-04-09 15:20:00,78.7,78.71,78.64,78.66,110400.0,49.9257,49.932,49.8876,49.9003,110400.0
2013-04-09 15:30:00,78.67,78.7,78.55,78.56,474400.0,49.9066,49.9257,49.8305,49.8368,474400.0
2013-04-09 15:40:00,78.56,78.63,78.52,78.55,289600.0,49.8368,49.8812,49.8115,49.8305,289600.0
2013-04-09 15:50:00,78.55,78.61,78.45,78.48,849700.0,49.8305,49.8686,49.7671,49.7861,849700.0
2013-04-10 09:30:00,78.66,78.74,78.56,78.6,476600.0,49.9003,49.951,49.8368,49.8622,476600.0
2013-04-10 09:40:00,78.6,78.77,78.59,78.68,295600.0,49.8622,49.9701,49.8559,49.913,295600.0
2013-04-10 09:50:00,78.69,78.73,78.57,78.69,436100.0,49.9193,49.9447,49.8432,49.9193,436100.0
2013-04-10 10:00:00,78.68,78.81,78.68,78.7,428500.0,49.913,49.9954,49.913,49.9257,428500.0
2013-04-10 10:10:00,78.73,78.74,78.65,78.67,408900.0,49.9447,49.951,49.8939,49.9066,408900.0
2013-04-10 10:20:00,78.68,78.74,78.65,78.73,201000.0,49.913,49.951,49.8939,49.9447,201000.0
2013-04-10 10:30:00,78.73,78.76,78.69,78.71,398400.0,49.9447,49.9637,49.9193,49.932,398400.0
2013-04-10 10:40:00,78.71,78.76,78.66,78.7,253300.0,49.932,49.9637,49.9003,49.9257,253300.0
2013-04-10 10:50:00,78.7,78.91,78.68,78.91,197400.0,49.9257,50.0589,49.913,50.0589,197400.0
2013-04-10 11:00:00,78.91,79.04,78.84,79.0,195100.0,50.0589,50.1413,50.0145,50.116,195100.0
2013-04-10 11:10:00,79.0,79.05,78.97,78.97,120900.0,50.116,50.1477,50.0969,50.0969,120900.0
2013-04-10 11:20:00,78.96,79.09,78.95,79.04,172100.0,50.0906,50.1731,50.0842,50.1413,172100.0
2013-04-10 11:30:00,79.05,79.15,79.0,79.13,154000.0,50.1477,50.2111,50.116,50.1984,154000.0
2013-04-10 11:40:00,79.12,79.16,79.05,79.06,79600.0,50.1921,50.2175,50.1477,50.154,79600.0
2013-04-10 11:50:00,79.06,79.13,79.05,79.05,129100.0,50.154,50.1984,50.1477,50.1477,129100.0
2013-04-10 12:00:00,79.05,79.11,79.02,79.08,189500.0,50.1477,50.1857,50.1287,50.1667,189500.0
2013-04-10 12:10:00,79.08,79.13,79.05,79.09,67600.0,50.1667,50.1984,50.1477,50.1731,67600.0
2013-04-10 12:20:00,79.1,79.11,79.03,79.06,128200.0,50.1794,50.1857,50.135,50.154,128200.0
2013-04-10 12:30:00,79.06,79.2,79.05,79.17,141200.0,50.154,50.2428,50.1477,50.2238,141200.0
2013-04-10 12:40:00,79.17,79.22,79.15,79.18,99100.0,50.2238,50.2555,50.2111,50.2302,99100.0
2013-04-10 12:50:00,79.18,79.2,79.1,79.16,95700.0,50.2302,50.2428,50.1794,50.2175,95700.0
2013-04-10 13:00:00,79.16,79.19,79.09,79.1,301800.0,50.2175,50.2365,50.1731,50.1794,301800.0
2013-04-10 13:10:00,79.1,79.1,79.0,79.06,220700.0,50.1794,50.1794,50.116,50.154,220700.0
2013-04-10 13:20:00,79.05,79.16,79.03,79.13,163600.0,50.1477,50.2175,50.135,50.1984,163600.0
2013-04-10 13:30:00,79.13,79.15,79.03,79.09,158600.0,50.1984,50.2111,50.135,50.1731,158600.0
2013-04-10 13:40:00,79.09,79.16,79.08,79.1,79700.0,50.1731,50.2175,50.1667,50.1794,79700.0
2013-04-10 13:50:00,79.1,79.11,79.06,79.1,99400.0,50.1794,50.1857,50.154,50.1794,99400.0
2013-04-10 14:00:00,79.1,79.19,79.1,79.17,119600.0,50.1794,50.2365,50.1794,50.2238,119600.0
2013-04-10 14:10:00,79.17,79.18,79.13,79.16,204500.0,50.2238,50.2302,50.1984,50.2175,204500.0
2013-04-10 14:20:00,79.15,79.19,79.09,79.11,150400.0,50.2111,50.2365,50.1731,50.1857,150400.0
2013-04-10 14:30:00,79.1,79.11,79.04,79.04,235700.0,50.1794,50.1857,50.1413,50.1413,235700.0
2013-04-10 14:40:00,79.04,79.1,79.01,79.04,77600.0,50.1413,50.1794,50.1223,50.1413,77600.0
2013-04-10 14:50:00,79.04,79.05,78.97,78.98,127600.0,50.1413,50.1477,50.0969,50.1033,127600.0
2013-04-10 15:00:00,78.99,79.0,78.9,78.9,121500.0,50.1096,50.116,50.0525,50.0525,121500.0
2013-04-10 15:10:00,78.89,78.93,78.84,78.87,95200.0,50.0462,50.0716,50.0145,50.0335,95200.0
2013-04-10 15:20:00,78.87,78.99,78.85,78.95,229900.0,50.0335,50.1096,50.0208,50.0842,229900.0
2013-04-10 15:30:00,78.95,79.04,78.89,79.02,449200.0,50.0842,50.1413,50.0462,50.1287,449200.0
2013-04-10 15:40:00,79.02,79.06,78.98,79.04,419800.0,50.1287,50.154,50.1033,50.1413,419800.0
2013-04-10 15:50:00,79.04,79.05,78.91,78.93,951500.0,50.1413,50.1477,50.0589,50.0716,951500.0
2013-04-11 09:30:00,79.17,79.33,78.91,78.94,277600.0,50.2238,50.3253,50.0589,50.0779,277600.0
2013-04-11 09:40:00,78.95,79.04,78.73,78.99,905000.0,50.0842,50.1413,49.9447,50.1096,905000.0
2013-04-11 09:50:00,79.0,79.09,78.98,79.08,506400.0,50.116,50.1731,50.1033,50.1667,506400.0
2013-04-11 10:00:00,79.08,79.18,79.02,79.12,258200.0,50.1667,50.2302,50.1287,50.1921,258200.0
2013-04-11 10:10:00,79.12,79.17,79.05,79.14,343900.0,50.1921,50.2238,50.1477,50.2048,343900.0
2013-04-11 10:20:00,79.14,79.17,79.06,79.16,132200.0,50.2048,50.2238,50.154,50.2175,132200.0
2013-04-11 10:30:00,79.16,79.27,79.15,79.24,295200.0,50.2175,50.2872,50.2111,50.2682,295200.0
2013-04-11 10:40:00,79.25,79.38,79.2,79.36,330200.0,50.2746,50.357,50.2428,50.3443,330200.0
2013-04-11 10:50:00,79.36,79.46,79.33,79.44,262700.0,50.3443,50.4078,50.3253,50.3951,262700.0
2013-04-11 11:00:00,79.44,79.52,79.44,79.47,232200.0,50.3951,50.4458,50.3951,50.4141,232200.0
2013-04-11 11:10:00,79.47,79.58,79.42,79.56,707900.0,50.4141,50.4839,50.3824,50.4712,707900.0
2013-04-11 11:20:00,79.57,79.62,79.53,79.54,228800.0,50.4776,50.5093,50.4522,50.4585,228800.0
2013-04-11 11:30:00,79.54,79.56,79.16,79.2,317400.0,50.4585,50.4712,50.2175,50.2428,317400.0
2013-04-11 11:40:00,79.2,79.22,79.04,79.07,160400.0,50.2428,50.2555,50.1413,50.1604,160400.0
2013-04-11 11:50:00,79.08,79.19,79.01,79.16,226100.0,50.1667,50.2365,50.1223,50.2175,226100.0
2013-04-11 12:00:00,79.15,79.17,79.01,79.05,247500.0,50.2111,50.2238,50.1223,50.1477,247500.0
2013-04-11 12:10:00,79.04,79.04,78.95,78.99,322900.0,50.1413,50.1413,50.0842,50.1096,322900.0
2013-04-11 12:20:00,78.99,79.07,78.92,79.03,154300.0,50.1096,50.1604,50.0652,50.135,154300.0
2013-04-11 12:30:00,79.04,79.13,79.01,79.08,115800.0,50.1413,50.1984,50.1223,50.1667,115800.0
2013-04-11 12:40:00,79.09,79.13,79.02,79.07,71700.0,50.1731,50.1984,50.1287,50.1604,71700.0
2013-04-11 12:50:00,79.06,79.24,79.06,79.24,154300.0,50.154,50.2682,50.154,50.2682,154300.0
2013-04-11 13:00:00,79.24,79.34,79.22,79.25,192700.0,50.2682,50.3317,50.2555,50.2746,192700.0
2013-04-11 13:10:00,79.25,79.27,79.22,79.26,83700.0,50.2746,50.2872,50.2555,50.2809,83700.0
2013-04-11 13:20:00,79.26,79.29,79.23,79.25,106500.0,50.2809,50.2999,50.2619,50.2746,106500.0
2013-04-11 13:30:00,79.24,79.35,79.23,79.32,114700.0,50.2682,50.338,50.2619,50.319,114700.0
2013-04-11 13:40:00,79.32,79.34,79.26,79.28,69300.0,50.319,50.3317,50.2809,50.2936,69300.0
2013-04-11 13:50:00,79.29,79.31,79.19,79.19,342500.0,50.2999,50.3126,50.2365,50.2365,342500.0
2013-04-11 14:00:00,79.19,79.22,79.14,79.2,291400.0,50.2365,50.2555,50.2048,50.2428,291400.0
2013-04-11 14:10:00,79.19,79.2,79.15,79.15,269200.0,50.2365,50.2428,50.2111,50.2111,269200.0
2013-04-11 14:20:00,79.15,79.24,79.15,79.21,86600.0,50.2111,50.2682,50.2111,50.2492,86600.0
2013-04-11 14:30:00,79.21,79.35,79.21,79.28,122900.0,50.2492,50.338,50.2492,50.2936,122900.0
2013-04-11 14:40:00,79.28,79.34,79.24,79.26,151200.0,50.2936,50.3317,50.2682,50.2809,151200.0
2013-04-11 14:50:00,79.26,79.32,79.21,79.31,129100.0,50.2809,50.319,50.2492,50.3126,129100.0
2013-04-11 15:00:00,79.3,79.32,79.23,79.25,201700.0,50.3063,50.319,50.2619,50.2746,201700.0
2013-04-11 15:10:00,79.24,79.28,79.17,79.21,229000.0,50.2682,50.2936,50.2238,50.2492,229000.0
2013-04-11 15:20:00,79.21,79.24,79.16,79.21,178000.0,50.2492,50.2682,50.2175,50.2492,178000.0
2013-04-11 15:30:00,79.22,79.28,79.16,79.18,376700.0,50.2555,50.2936,50.2175,50.2302,376700.0
2013-04-11 15:40:00,79.18,79.24,79.1,79.2,472400.0,50.2302,50.2682,50.1794,50.2428,472400.0
2013-04-11 15:50:00,79.2,79.28,79.16,79.23,699800.0,50.2428,50.2936,50.2175,50.2619,699800.0
2013-04-12 09:30:00,78.71,78.86,78.5,78.55,711900.0,49.932,50.0272,49.7988,49.8305,711900.0
2013-04-12 09:40:00,78.55,78.7,78.38,78.6,1050800.0,49.8305,49.9257,49.7226,49.8622,1050800.0
2013-04-12 09:50:00,78.6,78.6,78.28,78.34,757600.0,49.8622,49.8622,49.6592,49.6973,757600.0
2013-04-12 10:00:00,78.34,78.38,78.21,78.21,529600.0,49.6973,49.7226,49.6148,49.6148,529600.0
2013-04-12 10:10:00,78.21,78.31,78.05,78.06,392600.0,49.6148,49.6782,49.5133,49.5196,392600.0
2013-04-12 10:20:00,78.05,78.17,78.03,78.16,664400.0,49.5133,49.5894,49.5006,49.5831,664400.0
2013-04-12 10:30:00,78.17,78.19,77.97,77.98,319100.0,49.5894,49.6021,49.4626,49.4689,319100.0
2013-04-12 10:40:00,77.99,78.01,77.69,77.69,698900.0,49.4752,49.4879,49.2849,49.2849,698900.0
2013-04-12 10:50:00,77.69,77.88,77.68,77.79,391300.0,49.2849,49.4055,49.2786,49.3484,391300.0
2013-04-12 11:00:00,77.78,77.79,77.57,77.6,406400.0,49.342,49.3484,49.2088,49.2278,406400.0
2013-04-12 11:10:00,77.59,77.82,77.59,77.78,389500.0,49.2215,49.3674,49.2215,49.342,389500.0
2013-04-12 11:20:00,77.78,77.78,77.57,77.58,1020500.0,49.342,49.342,49.2088,49.2151,1020500.0
2013-04-12 11:30:00,77.58,77.7,77.58,77.62,199800.0,49.2151,49.2913,49.2151,49.2405,199800.0
2013-04-12 11:40:00,77.62,77.7,77.57,77.67,210100.0,49.2405,49.2913,49.2088,49.2722,210100.0
2013-04-12 11:50:00,77.68,78.03,77.68,77.99,690000.0,49.2786,49.5006,49.2786,49.4752,690000.0
2013-04-12 12:00:00,77.99,78.0,77.85,77.92,265300.0,49.4752,49.4816,49.3864,49.4308,265300.0
2013-04-12 12:10:00,77.92,77.94,77.88,77.9,84600.0,49.4308,49.4435,49.4055,49.4181,84600.0
2013-04-12 12:20:00,77.91,77.92,77.84,77.87,107800.0,49.4245,49.4308,49.3801,49.3991,107800.0
2013-04-12 12:30:00,77.87,78.02,77.87,78.0,280100.0,49.3991,49.4943,49.3991,49.4816,280100.0
2013-04-12 12:40:00,78.01,78.04,77.93,78.0,282700.0,49.4879,49.507,49.4372,49.4816,282700.0
2013-04-12 12:50:00,77.99,78.11,77.98,78.06,227500.0,49.4752,49.5514,49.4689,49.5196,227500.0
2013-04-12 13:00:00,78.06,78.14,77.99,78.13,473800.0,49.5196,49.5704,49.4752,49.5641,473800.0
2013-04-12 13:10:00,78.13,78.13,77.91,77.93,178900.0,49.5641,49.5641,49.4245,49.4372,178900.0
2013-04-12 13:20:00,77.93,77.96,77.78,77.82,982000.0,49.4372,49.4562,49.342,49.3674,982000.0
2013-04-12 13:30:00,77.82,77.88,77.78,77.82,244700.0,49.3674,49.4055,49.342,49.3674,244700.0
2013-04-12 13:40:00,77.83,77.97,77.81,77.97,148900.0,49.3737,49.4626,49.3611,49.4626,148900.0
2013-04-12 13:50:00,77.98,78.01,77.87,77.93,399400.0,49.4689,49.4879,49.3991,49.4372,399400.0
2013-04-12 14:00:00,77.93,78.01,77.91,77.99,238700.0,49.4372,49.4879,49.4245,49.4752,238700.0
2013-04-12 14:10:00,78.0,78.01,77.94,77.96,162800.0,49.4816,49.4879,49.4435,49.4562,162800.0
2013-04-12 14:20:00,77.97,78.0,77.92,77.92,261000.0,49.4626,49.4816,49.4308,49.4308,261000.0
2013-04-12 14:30:00,77.91,77.94,77.88,77.93,479100.0,49.4245,49.4435,49.4055,49.4372,479100.0
2013-04-12 14:40:00,77.94,77.99,77.92,77.92,145800.0,49.4435,49.4752,49.4308,49.4308,145800.0
2013-04-12 14:50:00,77.91,77.94,77.87,77.93,173900.0,49.4245,49.4435,49.3991,49.4372,173900.0
2013-04-12 15:00:00,77.92,77.96,77.89,77.95,227300.0,49.4308,49.4562,49.4118,49.4499,227300.0
2013-04-12 15:10:00,77.95,78.06,77.91,78.05,446600.0,49.4499,49.5196,49.4245,49.5133,446600.0
2013-04-12 15:20:00,78.06,78.06,77.92,77.95,376400.0,49.5196,49.5196,49.4308,49.4499,376400.0
2013-04-12 15:30:00,77.95,78.03,77.93,77.96,291900.0,49.4499,49.5006,49.4372,49.4562,291900.0
2013-04-12 15:40:00,77.96,78.01,77.95,77.98,915700.0,49.4562,49.4879,49.4499,49.4689,915700.0
2013-04-12 15:50:00,77.98,78.02,77.91,78.01,1526900.0,49.4689,49.4943,49.4245,49.4879,1526900.0
2013-04-15 09:30:00,77.13,77.17,76.65,76.81,860600.0,48.9297,48.955,48.6252,48.7267,860600.0
2013-04-15 09:40:00,76.82,76.88,76.3,76.33,1032800.0,48.733,48.7711,48.4031,48.4222,1032800.0
2013-04-15 09:50:00,76.34,76.58,76.23,76.51,620600.0,48.4285,48.5808,48.3587,48.5364,620600.0
2013-04-15 10:00:00,76.51,76.56,76.02,76.07,1432400.0,48.5364,48.5681,48.2255,48.2572,1432400.0
2013-04-15 10:10:00,76.07,76.19,76.05,76.15,734000.0,48.2572,48.3334,48.2445,48.308,734000.0
2013-04-15 10:20:00,76.15,76.24,76.03,76.14,613100.0,48.308,48.3651,48.2319,48.3016,613100.0
2013-04-15 10:30:00,76.14,76.15,76.0,76.1,284400.0,48.3016,48.308,48.2128,48.2763,284400.0
2013-04-15 10:40:00,76.09,76.14,76.01,76.01,646300.0,48.2699,48.3016,48.2192,48.2192,646300.0
2013-04-15 10:50:00,76.01,76.02,75.82,75.85,620200.0,48.2192,48.2255,48.0986,48.1177,620200.0
2013-04-15 11:00:00,75.85,75.86,75.73,75.74,593700.0,48.1177,48.124,48.0415,48.0479,593700.0
2013-04-15 11:10:00,75.73,75.74,75.59,75.67,318100.0,48.0415,48.0479,47.9527,48.0035,318100.0
2013-04-15 11:20:00,75.66,75.83,75.66,75.82,372600.0,47.9971,48.105,47.9971,48.0986,372600.0
2013-04-15 11:30:00,75.82,76.02,75.81,76.0,597000.0,48.0986,48.2255,48.0923,48.2128,597000.0
2013-04-15 11:40:00,76.0,76.0,75.77,75.79,385500.0,48.2128,48.2128,48.0669,48.0796,385500.0
2013-04-15 11:50:00,75.79,75.85,75.58,75.64,480600.0,48.0796,48.1177,47.9464,47.9844,480600.0
2013-04-15 12:00:00,75.64,75.67,75.53,75.65,551700.0,47.9844,48.0035,47.9147,47.9908,551700.0
2013-04-15 12:10:00,75.65,75.77,75.65,75.77,262000.0,47.9908,48.0669,47.9908,48.0669,262000.0
2013-04-15 12:20:00,75.76,75.82,75.73,75.81,175100.0,48.0606,48.0986,48.0415,48.0923,175100.0
2013-04-15 12:30:00,75.8,75.81,75.56,75.6,253000.0,48.086,48.0923,47.9337,47.9591,253000.0
2013-04-15 12:40:00,75.61,75.61,75.47,75.57,249900.0,47.9654,47.9654,47.8766,47.94,249900.0
2013-04-15 12:50:00,75.56,75.56,75.32,75.39,482800.0,47.9337,47.9337,47.7814,47.8259,482800.0
2013-04-15 13:00:00,75.38,75.49,75.35,75.45,323000.0,47.8195,47.8893,47.8005,47.8639,323000.0
2013-04-15 13:10:00,75.45,75.47,75.36,75.4,272600.0,47.8639,47.8766,47.8068,47.8322,272600.0
2013-04-15 13:20:00,75.41,75.44,75.32,75.41,189600.0,47.8385,47.8576,47.7814,47.8385,189600.0
2013-04-15 13:30:00,75.4,75.46,75.37,75.42,279700.0,47.8322,47.8703,47.8132,47.8449,279700.0
2013-04-15 13:40:00,75.42,75.47,75.36,75.47,208000.0,47.8449,47.8766,47.8068,47.8766,208000.0
2013-04-15 13:50:00,75.47,75.48,75.36,75.39,142200.0,47.8766,47.8829,47.8068,47.8259,142200.0
2013-04-15 14:00:00,75.39,75.39,75.18,75.25,377200.0,47.8259,47.8259,47.6926,47.737,377200.0
2013-04-15 14:10:00,75.26,75.29,75.13,75.14,286300.0,47.7434,47.7624,47.6609,47.6673,286300.0
2013-04-15 14:20:00,75.14,75.25,75.14,75.22,313200.0,47.6673,47.737,47.6673,47.718,313200.0
2013-04-15 14:30:00,75.22,75.26,75.19,75.19,167800.0,47.718,47.7434,47.699,47.699,167800.0
2013-04-15 14:40:00,75.2,75.48,75.18,75.41,323900.0,47.7053,47.8829,47.6926,47.8385,323900.0
2013-04-15 14:50:00,75.42,75.43,75.07,75.1,477600.0,47.8449,47.8512,47.6229,47.6419,477600.0
2013-04-15 15:00:00,75.09,75.3,75.0,75.08,733800.0,47.6355,47.7688,47.5784,47.6292,733800.0
2013-04-15 15:10:00,75.09,75.34,74.95,75.3,908400.0,47.6355,47.7941,47.5467,47.7688,908400.0
2013-04-15 15:20:00,75.29,75.29,75.02,75.03,586800.0,47.7624,47.7624,47.5911,47.5975,586800.0
2013-04-15 15:30:00,75.04,75.05,74.77,74.83,1014500.0,47.6038,47.6102,47.4325,47.4706,1014500.0
2013-04-15 15:40:00,74.84,75.12,74.83,74.96,1110600.0,47.4769,47.6546,47.4706,47.5531,1110600.0
2013-04-15 15:50:00,74.95,75.08,74.76,74.76,2665300.0,47.5467,47.6292,47.4262,47.4262,2665300.0
2013-04-16 09:30:00,75.57,75.8,75.57,75.71,1144000.0,47.94,48.086,47.94,48.0289,1144000.0
2013-04-16 09:40:00,75.71,75.75,75.41,75.5,1278900.0,48.0289,48.0542,47.8385,47.8956,1278900.0
2013-04-16 09:50:00,75.5,75.56,75.45,75.54,616000.0,47.8956,47.9337,47.8639,47.921,616000.0
2013-04-16 10:00:00,75.53,75.59,75.46,75.54,464100.0,47.9147,47.9527,47.8703,47.921,464100.0
2013-04-16 10:10:00,75.54,75.55,75.22,75.23,507300.0,47.921,47.9274,47.718,47.7244,507300.0
2013-04-16 10:20:00,75.24,75.25,75.03,75.03,573600.0,47.7307,47.737,47.5975,47.5975,573600.0
2013-04-16 10:30:00,75.04,75.16,74.97,74.98,445200.0,47.6038,47.6799,47.5594,47.5658,445200.0
2013-04-16 10:40:00,74.98,74.98,74.7,74.75,593600.0,47.5658,47.5658,47.3881,47.4199,593600.0
2013-04-16 10:50:00,74.76,74.89,74.72,74.88,355300.0,47.4262,47.5087,47.4008,47.5023,355300.0
2013-04-16 11:00:00,74.89,74.94,74.83,74.9,957600.0,47.5087,47.5404,47.4706,47.515,957600.0
2013-04-16 11:10:00,74.9,75.21,74.9,75.11,402500.0,47.515,47.7117,47.515,47.6482,402500.0
2013-04-16 11:20:00,75.1,75.25,75.05,75.25,195400.0,47.6419,47.737,47.6102,47.737,195400.0
2013-04-16 11:30:00,75.24,75.37,75.23,75.35,285300.0,47.7307,47.8132,47.7244,47.8005,285300.0
2013-04-16 11:40:00,75.35,75.55,75.32,75.55,385700.0,47.8005,47.9274,47.7814,47.9274,385700.0
2013-04-16 11:50:00,75.55,75.7,75.49,75.55,642200.0,47.9274,48.0225,47.8893,47.9274,642200.0
2013-04-16 12:00:00,75.55,75.56,75.43,75.49,184900.0,47.9274,47.9337,47.8512,47.8893,184900.0
2013-04-16 12:10:00,75.5,75.51,75.38,75.45,160800.0,47.8956,47.902,47.8195,47.8639,160800.0
2013-04-16 12:20:00,75.41,75.5,75.4,75.47,110400.0,47.8385,47.8956,47.8322,47.8766,110400.0
2013-04-16 12:30:00,75.46,75.48,75.4,75.4,128700.0,47.8703,47.8829,47.8322,47.8322,128700.0
2013-04-16 12:40:00,75.4,75.45,75.36,75.36,119900.0,47.8322,47.8639,47.8068,47.8068,119900.0
2013-04-16 12:50:00,75.37,75.55,75.37,75.53,236800.0,47.8132,47.9274,47.8132,47.9147,236800.0
2013-04-16 13:00:00,75.53,75.55,75.5,75.53,210400.0,47.9147,47.9274,47.8956,47.9147,210400.0
2013-04-16 13:10:00,75.52,75.56,75.47,75.47,221400.0,47.9083,47.9337,47.8766,47.8766,221400.0
2013-04-16 13:20:00,75.47,75.58,75.47,75.58,192400.0,47.8766,47.9464,47.8766,47.9464,192400.0
2013-04-16 13:30:00,75.58,75.69,75.57,75.61,361200.0,47.9464,48.0162,47.94,47.9654,361200.0
2013-04-16 13:40:00,75.61,75.64,75.56,75.59,201300.0,47.9654,47.9844,47.9337,47.9527,201300.0
2013-04-16 13:50:00,75.6,75.63,75.55,75.58,198700.0,47.9591,47.9781,47.9274,47.9464,198700.0
2013-04-16 14:00:00,75.59,75.66,75.58,75.62,226200.0,47.9527,47.9971,47.9464,47.9718,226200.0
2013-04-16 14:10:00,75.62,75.63,75.5,75.52,237800.0,47.9718,47.9781,47.8956,47.9083,237800.0
2013-04-16 14:20:00,75.52,75.59,75.46,75.49,326900.0,47.9083,47.9527,47.8703,47.8893,326900.0
2013-04-16 14:30:00,75.5,75.5,75.42,75.45,192800.0,47.8956,47.8956,47.8449,47.8639,192800.0
2013-04-16 14:40:00,75.45,75.55,75.43,75.52,175900.0,47.8639,47.9274,47.8512,47.9083,175900.0
2013-04-16 14:50:00,75.52,75.61,75.37,75.39,236300.0,47.9083,47.9654,47.8132,47.8259,236300.0
2013-04-16 15:00:00,75.38,75.46,75.36,75.42,294400.0,47.8195,47.8703,47.8068,47.8449,294400.0
2013-04-16 15:10:00,75.42,75.56,75.41,75.51,315100.0,47.8449,47.9337,47.8385,47.902,315100.0
2013-04-16 15:20:00,75.5,75.56,75.47,75.52,288600.0,47.8956,47.9337,47.8766,47.9083,288600.0
2013-04-16 15:30:00,75.52,75.68,75.52,75.68,464500.0,47.9083,48.0098,47.9083,48.0098,464500.0
2013-04-16 15:40:00,75.68,75.78,75.68,75.71,804800.0,48.0098,48.0733,48.0098,48.0289,804800.0
2013-04-16 15:50:00,75.7,75.85,75.67,75.77,1198300.0,48.0225,48.1177,48.0035,48.0669,1198300.0
2013-04-17 09:30:00,75.07,75.15,74.48,74.51,694800.0,47.6229,47.6736,47.2486,47.2676,694800.0
2013-04-17 09:40:00,74.51,74.59,74.33,74.53,714600.0,47.2676,47.3184,47.1534,47.2803,714600.0
2013-04-17 09:50:00,74.54,74.65,74.39,74.5,687200.0,47.2866,47.3564,47.1915,47.2613,687200.0
2013-04-17 10:00:00,74.48,74.59,74.32,74.35,633300.0,47.2486,47.3184,47.1471,47.1661,633300.0
2013-04-17 10:10:00,74.36,74.37,74.15,74.18,923600.0,47.1724,47.1788,47.0392,47.0583,923600.0
2013-04-17 10:20:00,74.18,74.4,74.1,74.34,494800.0,47.0583,47.1978,47.0075,47.1598,494800.0
2013-04-17 10:30:00,74.35,74.36,74.08,74.09,459700.0,47.1661,47.1724,46.9948,47.0012,459700.0
2013-04-17 10:40:00,74.09,74.17,73.84,73.85,533600.0,47.0012,47.0519,46.8426,46.8489,533600.0
2013-04-17 10:50:00,73.86,73.95,73.67,73.67,536100.0,46.8553,46.9123,46.7347,46.7347,536100.0
2013-04-17 11:00:00,73.66,73.7,73.54,73.55,683900.0,46.7284,46.7538,46.6523,46.6586,683900.0
2013-04-17 11:10:00,73.55,73.91,73.55,73.89,495900.0,46.6586,46.887,46.6586,46.8743,495900.0
2013-04-17 11:20:00,73.9,74.05,73.88,73.94,341000.0,46.8806,46.9758,46.8679,46.906,341000.0
2013-04-17 11:30:00,73.95,74.08,73.9,74.06,314700.0,46.9123,46.9948,46.8806,46.9821,314700.0
2013-04-17 11:40:00,74.07,74.11,73.93,73.99,322600.0,46.9885,47.0138,46.8997,46.9377,322600.0
2013-04-17 11:50:00,73.99,74.06,73.92,73.94,198800.0,46.9377,46.9821,46.8933,46.906,198800.0
2013-04-17 12:00:00,73.93,73.98,73.78,73.79,402700.0,46.8997,46.9314,46.8045,46.8108,402700.0
2013-04-17 12:10:00,73.79,73.82,73.58,73.61,474400.0,46.8108,46.8299,46.6776,46.6967,474400.0
2013-04-17 12:20:00,73.62,73.75,73.53,73.59,505100.0,46.703,46.7855,46.6459,46.684,505100.0
2013-04-17 12:30:00,73.59,73.71,73.59,73.69,192700.0,46.684,46.7601,46.684,46.7474,192700.0
2013-04-17 12:40:00,73.68,73.77,73.6,73.62,315900.0,46.7411,46.7982,46.6903,46.703,315900.0
2013-04-17 12:50:00,73.61,73.8,73.52,73.78,414700.0,46.6967,46.8172,46.6396,46.8045,414700.0
2013-04-17 13:00:00,73.78,73.8,73.65,73.72,132900.0,46.8045,46.8172,46.722,46.7664,132900.0
2013-04-17 13:10:00,73.72,73.91,73.69,73.89,270100.0,46.7664,46.887,46.7474,46.8743,270100.0
2013-04-17 13:20:00,73.88,74.23,73.88,74.03,503200.0,46.8679,47.09,46.8679,46.9631,503200.0
2013-04-17 13:30:00,74.02,74.17,73.94,74.17,336400.0,46.9568,47.0519,46.906,47.0519,336400.0
2013-04-17 13:40:00,74.17,74.33,74.1,74.1,434400.0,47.0519,47.1534,47.0075,47.0075,434400.0
2013-04-17 13:50:00,74.09,74.09,73.91,74.0,606800.0,47.0012,47.0012,46.887,46.9441,606800.0
2013-04-17 14:00:00,74.0,74.07,73.9,73.96,453500.0,46.9441,46.9885,46.8806,46.9187,453500.0
2013-04-17 14:10:00,73.96,74.07,73.95,73.97,166100.0,46.9187,46.9885,46.9123,46.925,166100.0
2013-04-17 14:20:00,73.96,74.15,73.92,74.15,462700.0,46.9187,47.0392,46.8933,47.0392,462700.0
2013-04-17 14:30:00,74.14,74.19,74.08,74.13,365800.0,47.0329,47.0646,46.9948,47.0265,365800.0
2013-04-17 14:40:00,74.12,74.13,73.87,73.95,488000.0,47.0202,47.0265,46.8616,46.9123,488000.0
2013-04-17 14:50:00,73.94,74.17,73.87,74.13,368200.0,46.906,47.0519,46.8616,47.0265,368200.0
2013-04-17 15:00:00,74.12,74.17,74.05,74.1,236500.0,47.0202,47.0519,46.9758,47.0075,236500.0
2013-04-17 15:10:00,74.1,74.32,74.03,74.25,493000.0,47.0075,47.1471,46.9631,47.1027,493000.0
2013-04-17 15:20:00,74.26,74.3,74.15,74.22,465700.0,47.109,47.1344,47.0392,47.0836,465700.0
2013-04-17 15:30:00,74.23,74.25,74.01,74.04,497500.0,47.09,47.1027,46.9504,46.9694,497500.0
2013-04-17 15:40:00,74.04,74.18,74.0,74.15,982000.0,46.9694,47.0583,46.9441,47.0392,982000.0
2013-04-17 15:50:00,74.14,74.22,74.07,74.07,1667400.0,47.0329,47.0836,46.9885,46.9885,1667400.0
2013-04-18 09:30:00,74.28,74.57,73.79,73.84,935600.0,47.1217,47.3057,46.8108,46.8426,935600.0
2013-04-18 09:40:00,73.82,74.22,73.82,74.18,1181400.0,46.8299,47.0836,46.8299,47.0583,1181400.0
2013-04-18 09:50:00,74.18,74.33,74.0,74.04,917200.0,47.0583,47.1534,46.9441,46.9694,917200.0
2013-04-18 10:00:00,74.01,74.07,73.61,73.66,892700.0,46.9504,46.9885,46.6967,46.7284,892700.0
2013-04-18 10:10:00,73.66,73.88,73.63,73.8,525100.0,46.7284,46.8679,46.7093,46.8172,525100.0
2013-04-18 10:20:00,73.81,73.95,73.69,73.95,484900.0,46.8235,46.9123,46.7474,46.9123,484900.0
2013-04-18 10:30:00,73.96,74.34,73.96,74.22,676600.0,46.9187,47.1598,46.9187,47.0836,676600.0
2013-04-18 10:40:00,74.22,74.35,74.15,74.34,345300.0,47.0836,47.1661,47.0392,47.1598,345300.0
2013-04-18 10:50:00,74.34,74.72,74.33,74.66,851200.0,47.1598,47.4008,47.1534,47.3628,851200.0
2013-04-18 11:00:00,74.71,74.71,74.49,74.6,592200.0,47.3945,47.3945,47.2549,47.3247,592200.0
2013-04-18 11:10:00,74.63,74.78,74.51,74.63,364700.0,47.3437,47.4389,47.2676,47.3437,364700.0
2013-04-18 11:20:00,74.63,74.81,74.56,74.59,675900.0,47.3437,47.4579,47.2993,47.3184,675900.0
2013-04-18 11:30:00,74.59,74.74,74.57,74.64,276300.0,47.3184,47.4135,47.3057,47.3501,276300.0
2013-04-18 11:40:00,74.63,74.65,74.4,74.46,347000.0,47.3437,47.3564,47.1978,47.2359,347000.0
2013-04-18 11:50:00,74.46,74.79,74.41,74.79,657200.0,47.2359,47.4452,47.2042,47.4452,657200.0
2013-04-18 12:00:00,74.79,74.87,74.67,74.75,499600.0,47.4452,47.496,47.3691,47.4199,499600.0
2013-04-18 12:10:00,74.75,74.87,74.62,74.63,263300.0,47.4199,47.496,47.3374,47.3437,263300.0
2013-04-18 12:20:00,74.63,74.81,74.58,74.68,271000.0,47.3437,47.4579,47.312,47.3754,271000.0
2013-04-18 12:30:00,74.68,74.82,74.58,74.76,370300.0,47.3754,47.4643,47.312,47.4262,370300.0
2013-04-18 12:40:00,74.76,74.93,74.75,74.93,296600.0,47.4262,47.534,47.4199,47.534,296600.0
2013-04-18 12:50:00,74.93,75.15,74.93,75.07,604500.0,47.534,47.6736,47.534,47.6229,604500.0
2013-04-18 13:00:00,75.06,75.16,74.99,75.09,199700.0,47.6165,47.6799,47.5721,47.6355,199700.0
2013-04-18 13:10:00,75.09,75.18,74.93,74.94,293300.0,47.6355,47.6926,47.534,47.5404,293300.0
2013-04-18 13:20:00,74.93,75.04,74.91,75.03,126100.0,47.534,47.6038,47.5214,47.5975,126100.0
2013-04-18 13:30:00,75.03,75.03,74.85,74.88,186800.0,47.5975,47.5975,47.4833,47.5023,186800.0
2013-04-18 13:40:00,74.88,74.91,74.67,74.7,223200.0,47.5023,47.5214,47.3691,47.3881,223200.0
2013-04-18 13:50:00,74.71,74.72,74.59,74.68,352200.0,47.3945,47.4008,47.3184,47.3754,352200.0
2013-04-18 14:00:00,74.68,74.82,74.63,74.68,457100.0,47.3754,47.4643,47.3437,47.3754,457100.0
2013-04-18 14:10:00,74.68,74.68,74.49,74.54,419900.0,47.3754,47.3754,47.2549,47.2866,419900.0
2013-04-18 14:20:00,74.53,74.71,74.43,74.66,309600.0,47.2803,47.3945,47.2169,47.3628,309600.0
2013-04-18 14:30:00,74.67,74.7,74.57,74.59,130700.0,47.3691,47.3881,47.3057,47.3184,130700.0
2013-04-18 14:40:00,74.59,74.62,74.34,74.39,232000.0,47.3184,47.3374,47.1598,47.1915,232000.0
2013-04-18 14:50:00,74.39,74.46,74.23,74.3,400700.0,47.1915,47.2359,47.09,47.1344,400700.0
2013-04-18 15:00:00,74.31,74.58,74.31,74.56,479300.0,47.1407,47.312,47.1407,47.2993,479300.0
2013-04-18 15:10:00,74.56,74.82,74.55,74.74,837900.0,47.2993,47.4643,47.293,47.4135,837900.0
2013-04-18 15:20:00,74.73,74.73,74.52,74.69,220000.0,47.4072,47.4072,47.2739,47.3818,220000.0
2013-04-18 15:30:00,74.69,74.82,74.64,74.73,402200.0,47.3818,47.4643,47.3501,47.4072,402200.0
2013-04-18 15:40:00,74.73,74.89,74.69,74.8,850900.0,47.4072,47.5087,47.3818,47.4516,850900.0
2013-04-18 15:50:00,74.79,74.83,74.67,74.71,1084700.0,47.4452,47.4706,47.3691,47.3945,1084700.0
2013-04-19 09:30:00,75.28,75.43,75.05,75.06,861600.0,47.7561,47.8512,47.6102,47.6165,861600.0
2013-04-19 09:40:00,75.05,75.06,74.43,74.48,929200.0,47.6102,47.6165,47.2169,47.2486,929200.0
2013-04-19 09:50:00,74.48,74.52,74.31,74.39,834100.0,47.2486,47.2739,47.1407,47.1915,834100.0
2013-04-19 10:00:00,74.39,74.83,74.31,74.79,736900.0,47.1915,47.4706,47.1407,47.4452,736900.0
2013-04-19 10:10:00,74.79,74.8,74.53,74.63,370200.0,47.4452,47.4516,47.2803,47.3437,370200.0
2013-04-19 10:20:00,74.62,74.64,74.35,74.45,275900.0,47.3374,47.3501,47.1661,47.2295,275900.0
2013-04-19 10:30:00,74.46,74.63,74.46,74.57,246900.0,47.2359,47.3437,47.2359,47.3057,246900.0
2013-04-19 10:40:00,74.57,74.57,74.38,74.38,267300.0,47.3057,47.3057,47.1851,47.1851,267300.0
2013-04-19 10:50:00,74.38,74.62,74.33,74.49,335500.0,47.1851,47.3374,47.1534,47.2549,335500.0
2013-04-19 11:00:00,74.49,74.61,74.41,74.56,430500.0,47.2549,47.331,47.2042,47.2993,430500.0
2013-04-19 11:10:00,74.56,74.67,74.52,74.66,260400.0,47.2993,47.3691,47.2739,47.3628,260400.0
2013-04-19 11:20:00,74.65,74.71,74.5,74.51,294700.0,47.3564,47.3945,47.2613,47.2676,294700.0
2013-04-19 11:30:00,74.5,74.6,74.48,74.56,251700.0,47.2613,47.3247,47.2486,47.2993,251700.0
2013-04-19 11:40:00,74.56,74.59,74.48,74.5,152800.0,47.2993,47.3184,47.2486,47.2613,152800.0
2013-04-19 11:50:00,74.5,74.61,74.45,74.57,249500.0,47.2613,47.331,47.2295,47.3057,249500.0
2013-04-19 12:00:00,74.57,74.58,74.45,74.5,251300.0,47.3057,47.312,47.2295,47.2613,251300.0
2013-04-19 12:10:00,74.49,74.53,74.42,74.43,308200.0,47.2549,47.2803,47.2105,47.2169,308200.0
2013-04-19 12:20:00,74.43,74.43,74.35,74.42,122400.0,47.2169,47.2169,47.1661,47.2105,122400.0
2013-04-19 12:30:00,74.43,74.48,74.34,74.35,224700.0,47.2169,47.2486,47.1598,47.1661,224700.0
2013-04-19 12:40:00,74.34,74.37,74.24,74.24,178200.0,47.1598,47.1788,47.0963,47.0963,178200.0
2013-04-19 12:50:00,74.23,74.31,74.19,74.22,183600.0,47.09,47.1407,47.0646,47.0836,183600.0
2013-04-19 13:00:00,74.21,74.27,74.13,74.14,248000.0,47.0773,47.1154,47.0265,47.0329,248000.0
2013-04-19 13:10:00,74.14,74.22,74.11,74.17,89300.0,47.0329,47.0836,47.0138,47.0519,89300.0
2013-04-19 13:20:00,74.17,74.25,74.12,74.25,197000.0,47.0519,47.1027,47.0202,47.1027,197000.0
2013-04-19 13:30:00,74.26,74.29,74.18,74.28,116300.0,47.109,47.128,47.0583,47.1217,116300.0
2013-04-19 13:40:00,74.28,74.3,74.22,74.22,98900.0,47.1217,47.1344,47.0836,47.0836,98900.0
2013-04-19 13:50:00,74.21,74.29,74.21,74.22,73600.0,47.0773,47.128,47.0773,47.0836,73600.0
2013-04-19 14:00:00,74.23,74.32,74.16,74.31,140000.0,47.09,47.1471,47.0456,47.1407,140000.0
2013-04-19 14:10:00,74.3,74.39,74.29,74.31,410100.0,47.1344,47.1915,47.128,47.1407,410100.0
2013-04-19 14:20:00,74.3,74.36,74.29,74.32,383300.0,47.1344,47.1724,47.128,47.1471,383300.0
2013-04-19 14:30:00,74.32,74.35,74.26,74.27,128200.0,47.1471,47.1661,47.109,47.1154,128200.0
2013-04-19 14:40:00,74.27,74.32,74.21,74.24,137200.0,47.1154,47.1471,47.0773,47.0963,137200.0
2013-04-19 14:50:00,74.24,74.35,74.23,74.35,105100.0,47.0963,47.1661,47.09,47.1661,105100.0
2013-04-19 15:00:00,74.34,74.35,74.22,74.29,162500.0,47.1598,47.1661,47.0836,47.128,162500.0
2013-04-19 15:10:00,74.28,74.33,74.25,74.32,212200.0,47.1217,47.1534,47.1027,47.1471,212200.0
2013-04-19 15:20:00,74.32,74.39,74.29,74.34,216600.0,47.1471,47.1915,47.128,47.1598,216600.0
2013-04-19 15:30:00,74.34,74.43,74.34,74.41,262600.0,47.1598,47.2169,47.1598,47.2042,262600.0
2013-04-19 15:40:00,74.41,74.56,74.41,74.56,462100.0,47.2042,47.2993,47.2042,47.2993,462100.0
2013-04-19 15:50:00,74.56,74.59,74.53,74.53,1471900.0,47.2993,47.3184,47.2803,47.2803,1471900.0
2013-04-22 09:30:00,74.93,75.28,74.87,74.92,731700.0,47.534,47.7561,47.496,47.5277,731700.0
2013-04-22 09:40:00,74.93,74.94,74.67,74.67,474700.0,47.534,47.5404,47.3691,47.3691,474700.0
2013-04-22 09:50:00,74.67,74.89,74.64,74.85,454400.0,47.3691,47.5087,47.3501,47.4833,454400.0
2013-04-22 10:00:00,74.84,74.84,74.53,74.55,769300.0,47.4769,47.4769,47.2803,47.293,769300.0
2013-04-22 10:10:00,74.55,74.7,74.46,74.6,445200.0,47.293,47.3881,47.2359,47.3247,445200.0
2013-04-22 10:20:00,74.6,74.65,74.35,74.46,310200.0,47.3247,47.3564,47.1661,47.2359,310200.0
2013-04-22 10:30:00,74.44,74.54,74.28,74.53,327000.0,47.2232,47.2866,47.1217,47.2803,327000.0
2013-04-22 10:40:00,74.52,74.73,74.5,74.72,275500.0,47.2739,47.4072,47.2613,47.4008,275500.0
2013-04-22 10:50:00,74.72,74.77,74.64,74.75,224200.0,47.4008,47.4325,47.3501,47.4199,224200.0
2013-04-22 11:00:00,74.76,74.83,74.69,74.77,129600.0,47.4262,47.4706,47.3818,47.4325,129600.0
2013-04-22 11:10:00,74.77,74.8,74.7,74.8,74900.0,47.4325,47.4516,47.3881,47.4516,74900.0
2013-04-22 11:20:00,74.8,74.82,74.7,74.8,240300.0,47.4516,47.4643,47.3881,47.4516,240300.0
2013-04-22 11:30:00,74.8,75.0,74.77,74.99,245600.0,47.4516,47.5784,47.4325,47.5721,245600.0
2013-04-22 11:40:00,75.0,75.12,74.94,75.02,145000.0,47.5784,47.6546,47.5404,47.5911,145000.0
2013-04-22 11:50:00,75.02,75.11,74.96,75.02,131800.0,47.5911,47.6482,47.5531,47.5911,131800.0
2013-04-22 12:00:00,75.03,75.12,75.02,75.1,93800.0,47.5975,47.6546,47.5911,47.6419,93800.0
2013-04-22 12:10:00,75.1,75.13,75.02,75.02,105500.0,47.6419,47.6609,47.5911,47.5911,105500.0
2013-04-22 12:20:00,75.03,75.08,75.02,75.06,77100.0,47.5975,47.6292,47.5911,47.6165,77100.0
2013-04-22 12:30:00,75.05,75.24,75.03,75.23,196800.0,47.6102,47.7307,47.5975,47.7244,196800.0
2013-04-22 12:40:00,75.23,75.31,75.21,75.23,309100.0,47.7244,47.7751,47.7117,47.7244,309100.0
2013-04-22 12:50:00,75.24,75.24,75.1,75.16,228400.0,47.7307,47.7307,47.6419,47.6799,228400.0
2013-04-22 13:00:00,75.16,75.18,75.04,75.13,269900.0,47.6799,47.6926,47.6038,47.6609,269900.0
2013-04-22 13:10:00,75.13,75.2,75.1,75.12,70300.0,47.6609,47.7053,47.6419,47.6546,70300.0
2013-04-22 13:20:00,75.12,75.15,75.07,75.15,82300.0,47.6546,47.6736,47.6229,47.6736,82300.0
2013-04-22 13:30:00,75.15,75.16,75.09,75.12,102800.0,47.6736,47.6799,47.6355,47.6546,102800.0
2013-04-22 13:40:00,75.13,75.24,75.12,75.13,244200.0,47.6609,47.7307,47.6546,47.6609,244200.0
2013-04-22 13:50:00,75.13,75.3,75.08,75.22,290700.0,47.6609,47.7688,47.6292,47.718,290700.0
2013-04-22 14:00:00,75.23,75.37,75.23,75.35,285800.0,47.7244,47.8132,47.7244,47.8005,285800.0
2013-04-22 14:10:00,75.35,75.44,75.28,75.44,184900.0,47.8005,47.8576,47.7561,47.8576,184900.0
2013-04-22 14:20:00,75.44,75.61,75.44,75.56,376700.0,47.8576,47.9654,47.8576,47.9337,376700.0
2013-04-22 14:30:00,75.56,75.63,75.54,75.6,137900.0,47.9337,47.9781,47.921,47.9591,137900.0
2013-04-22 14:40:00,75.61,75.67,75.43,75.43,435900.0,47.9654,48.0035,47.8512,47.8512,435900.0
2013-04-22 14:50:00,75.43,75.5,75.4,75.47,219400.0,47.8512,47.8956,47.8322,47.8766,219400.0
2013-04-22 15:00:00,75.47,75.52,75.45,75.51,422300.0,47.8766,47.9083,47.8639,47.902,422300.0
2013-04-22 15:10:00,75.52,75.59,75.49,75.52,210800.0,47.9083,47.9527,47.8893,47.9083,210800.0
2013-04-22 15:20:00,75.52,75.57,75.47,75.48,255300.0,47.9083,47.94,47.8766,47.8829,255300.0
2013-04-22 15:30:00,75.48,75.58,75.44,75.52,373500.0,47.8829,47.9464,47.8576,47.9083,373500.0
2013-04-22 15:40:00,75.52,75.52,75.42,75.44,598300.0,47.9083,47.9083,47.8449,47.8576,598300.0
2013-04-22 15:50:00,75.44,75.46,75.35,75.39,1799100.0,47.8576,47.8703,47.8005,47.8259,1799100.0
2013-04-23 09:30:00,75.63,75.74,75.43,75.74,343800.0,47.9781,48.0479,47.8512,48.0479,343800.0
2013-04-23 09:40:00,75.75,75.89,75.59,75.85,706800.0,48.0542,48.143,47.9527,48.1177,706800.0
2013-04-23 09:50:00,75.86,75.95,75.6,75.62,525200.0,48.124,48.1811,47.9591,47.9718,525200.0
2013-04-23 10:00:00,75.62,75.78,75.41,75.46,848400.0,47.9718,48.0733,47.8385,47.8703,848400.0
2013-04-23 10:10:00,75.47,75.85,75.47,75.84,475100.0,47.8766,48.1177,47.8766,48.1113,475100.0
2013-04-23 10:20:00,75.85,75.96,75.81,75.85,283700.0,48.1177,48.1875,48.0923,48.1177,283700.0
2013-04-23 10:30:00,75.85,75.96,75.78,75.87,320200.0,48.1177,48.1875,48.0733,48.1304,320200.0
2013-04-23 10:40:00,75.87,76.02,75.84,75.88,394100.0,48.1304,48.2255,48.1113,48.1367,394100.0
2013-04-23 10:50:00,75.88,75.99,75.84,75.92,154100.0,48.1367,48.2065,48.1113,48.1621,154100.0
2013-04-23 11:00:00,75.92,76.04,75.92,76.0,142500.0,48.1621,48.2382,48.1621,48.2128,142500.0
2013-04-23 11:10:00,76.01,76.15,75.98,76.13,233200.0,48.2192,48.308,48.2001,48.2953,233200.0
2013-04-23 11:20:00,76.13,76.19,76.12,76.14,164300.0,48.2953,48.3334,48.289,48.3016,164300.0
2013-04-23 11:30:00,76.13,76.15,76.02,76.04,143600.0,48.2953,48.308,48.2255,48.2382,143600.0
2013-04-23 11:40:00,76.04,76.23,75.99,76.23,198100.0,48.2382,48.3587,48.2065,48.3587,198100.0
2013-04-23 11:50:00,76.23,76.23,76.13,76.2,117300.0,48.3587,48.3587,48.2953,48.3397,117300.0
2013-04-23 12:00:00,76.19,76.19,76.04,76.05,308900.0,48.3334,48.3334,48.2382,48.2445,308900.0
2013-04-23 12:10:00,76.05,76.16,75.99,76.15,129000.0,48.2445,48.3143,48.2065,48.308,129000.0
2013-04-23 12:20:00,76.15,76.18,76.08,76.09,95300.0,48.308,48.327,48.2636,48.2699,95300.0
2013-04-23 12:30:00,76.09,76.13,76.06,76.1,132600.0,48.2699,48.2953,48.2509,48.2763,132600.0
2013-04-23 12:40:00,76.1,76.15,76.02,76.02,69200.0,48.2763,48.308,48.2255,48.2255,69200.0
2013-04-23 12:50:00,76.01,76.05,75.97,76.05,106700.0,48.2192,48.2445,48.1938,48.2445,106700.0
2013-04-23 13:00:00,76.05,76.06,75.37,75.37,996600.0,48.2445,48.2509,47.8132,47.8132,996600.0
2013-04-23 13:10:00,75.38,76.13,75.3,75.97,2287800.0,47.8195,48.2953,47.7688,48.1938,2287800.0
2013-04-23 13:20:00,75.96,76.07,75.86,75.95,158600.0,48.1875,48.2572,48.124,48.1811,158600.0
2013-04-23 13:30:00,75.93,75.96,75.81,75.86,184400.0,48.1684,48.1875,48.0923,48.124,184400.0
2013-04-23 13:40:00,75.87,75.95,75.85,75.92,246700.0,48.1304,48.1811,48.1177,48.1621,246700.0
2013-04-23 13:50:00,75.93,76.01,75.9,75.96,151200.0,48.1684,48.2192,48.1494,48.1875,151200.0
2013-04-23 14:00:00,75.97,76.06,75.94,76.06,101600.0,48.1938,48.2509,48.1748,48.2509,101600.0
2013-04-23 14:10:00,76.06,76.06,75.97,75.97,202400.0,48.2509,48.2509,48.1938,48.1938,202400.0
2013-04-23 14:20:00,75.97,76.01,75.88,75.88,136300.0,48.1938,48.2192,48.1367,48.1367,136300.0
2013-04-23 14:30:00,75.88,75.92,75.82,75.88,246800.0,48.1367,48.1621,48.0986,48.1367,246800.0
2013-04-23 14:40:00,75.89,75.96,75.83,75.96,185800.0,48.143,48.1875,48.105,48.1875,185800.0
2013-04-23 14:50:00,75.96,76.0,75.93,75.99,142500.0,48.1875,48.2128,48.1684,48.2065,142500.0
2013-04-23 15:00:00,75.99,76.05,75.95,76.0,153500.0,48.2065,48.2445,48.1811,48.2128,153500.0
2013-04-23 15:10:00,76.0,76.07,75.98,76.03,139100.0,48.2128,48.2572,48.2001,48.2319,139100.0
2013-04-23 15:20:00,76.03,76.11,76.01,76.06,199200.0,48.2319,48.2826,48.2192,48.2509,199200.0
2013-04-23 15:30:00,76.06,76.15,76.05,76.14,318800.0,48.2509,48.308,48.2445,48.3016,318800.0
2013-04-23 15:40:00,76.14,76.24,76.08,76.21,385100.0,48.3016,48.3651,48.2636,48.346,385100.0
2013-04-23 15:50:00,76.2,76.3,76.18,76.23,873300.0,48.3397,48.4031,48.327,48.3587,873300.0
2013-04-24 09:30:00,76.42,76.99,76.42,76.85,750600.0,48.4793,48.8409,48.4793,48.752,750600.0
2013-04-24 09:40:00,76.86,77.0,76.73,76.99,1250300.0,48.7584,48.8472,48.6759,48.8409,1250300.0
2013-04-24 09:50:00,76.98,77.02,76.84,76.95,431200.0,48.8345,48.8599,48.7457,48.8155,431200.0
2013-04-24 10:00:00,76.95,77.11,76.93,77.07,462500.0,48.8155,48.917,48.8028,48.8916,462500.0
2013-04-24 10:10:00,77.06,77.09,77.01,77.04,265900.0,48.8853,48.9043,48.8535,48.8726,265900.0
2013-04-24 10:20:00,77.04,77.25,77.02,77.22,395900.0,48.8726,49.0058,48.8599,48.9868,395900.0
2013-04-24 10:30:00,77.23,77.43,77.22,77.27,519800.0,48.9931,49.12,48.9868,49.0185,519800.0
2013-04-24 10:40:00,77.27,77.41,77.27,77.3,603200.0,49.0185,49.1073,49.0185,49.0375,603200.0
2013-04-24 10:50:00,77.3,77.41,77.27,77.35,349700.0,49.0375,49.1073,49.0185,49.0692,349700.0
2013-04-24 11:00:00,77.35,77.37,77.17,77.17,300100.0,49.0692,49.0819,48.955,48.955,300100.0
2013-04-24 11:10:00,77.17,77.34,77.14,77.32,202300.0,48.955,49.0629,48.936,49.0502,202300.0
2013-04-24 11:20:00,77.33,77.34,77.15,77.3,264900.0,49.0566,49.0629,48.9424,49.0375,264900.0
2013-04-24 11:30:00,77.3,77.34,77.23,77.25,148200.0,49.0375,49.0629,48.9931,49.0058,148200.0
2013-04-24 11:40:00,77.24,77.44,77.24,77.39,150800.0,48.9995,49.1263,48.9995,49.0946,150800.0
2013-04-24 11:50:00,77.39,77.52,77.39,77.46,183000.0,49.0946,49.1771,49.0946,49.139,183000.0
2013-04-24 12:00:00,77.47,77.48,77.41,77.44,118500.0,49.1454,49.1517,49.1073,49.1263,118500.0
2013-04-24 12:10:00,77.43,77.47,77.38,77.46,84700.0,49.12,49.1454,49.0883,49.139,84700.0
2013-04-24 12:20:00,77.45,77.5,77.41,77.41,245100.0,49.1327,49.1644,49.1073,49.1073,245100.0
2013-04-24 12:30:00,77.41,77.47,77.33,77.36,269000.0,49.1073,49.1454,49.0566,49.0756,269000.0
2013-04-24 12:40:00,77.35,77.41,77.27,77.36,187800.0,49.0692,49.1073,49.0185,49.0756,187800.0
2013-04-24 12:50:00,77.36,77.39,77.3,77.3,142600.0,49.0756,49.0946,49.0375,49.0375,142600.0
2013-04-24 13:00:00,77.29,77.35,77.27,77.28,96700.0,49.0312,49.0692,49.0185,49.0248,96700.0
2013-04-24 13:10:00,77.28,77.38,77.27,77.33,78900.0,49.0248,49.0883,49.0185,49.0566,78900.0
2013-04-24 13:20:00,77.33,77.38,77.33,77.36,70600.0,49.0566,49.0883,49.0566,49.0756,70600.0
2013-04-24 13:30:00,77.36,77.41,77.32,77.38,96100.0,49.0756,49.1073,49.0502,49.0883,96100.0
2013-04-24 13:40:00,77.37,77.38,77.27,77.28,163500.0,49.0819,49.0883,49.0185,49.0248,163500.0
2013-04-24 13:50:00,77.29,77.33,77.29,77.33,248400.0,49.0312,49.0566,49.0312,49.0566,248400.0
2013-04-24 14:00:00,77.32,77.42,77.3,77.34,459100.0,49.0502,49.1136,49.0375,49.0629,459100.0
2013-04-24 14:10:00,77.34,77.48,77.34,77.47,116800.0,49.0629,49.1517,49.0629,49.1454,116800.0
2013-04-24 14:20:00,77.47,77.48,77.41,77.43,121700.0,49.1454,49.1517,49.1073,49.12,121700.0
2013-04-24 14:30:00,77.42,77.54,77.4,77.54,170500.0,49.1136,49.1898,49.101,49.1898,170500.0
2013-04-24 14:40:00,77.54,77.56,77.48,77.53,323100.0,49.1898,49.2025,49.1517,49.1834,323100.0
2013-04-24 14:50:00,77.54,77.62,77.5,77.6,167200.0,49.1898,49.2405,49.1644,49.2278,167200.0
2013-04-24 15:00:00,77.61,77.61,77.5,77.51,118300.0,49.2342,49.2342,49.1644,49.1707,118300.0
2013-04-24 15:10:00,77.51,77.52,77.37,77.42,213900.0,49.1707,49.1771,49.0819,49.1136,213900.0
2013-04-24 15:20:00,77.41,77.42,77.32,77.37,142200.0,49.1073,49.1136,49.0502,49.0819,142200.0
2013-04-24 15:30:00,77.38,77.43,77.28,77.35,420200.0,49.0883,49.12,49.0248,49.0692,420200.0
2013-04-24 15:40:00,77.35,77.4,77.25,77.31,530700.0,49.0692,49.101,49.0058,49.0439,530700.0
2013-04-24 15:50:00,77.31,77.34,77.18,77.25,1046900.0,49.0439,49.0629,48.9614,49.0058,1046900.0
2013-04-25 09:30:00,77.43,77.52,77.09,77.45,683200.0,49.12,49.1771,48.9043,49.1327,683200.0
2013-04-25 09:40:00,77.45,77.46,76.94,77.08,490400.0,49.1327,49.139,48.8091,48.898,490400.0
2013-04-25 09:50:00,77.08,77.42,77.08,77.39,799600.0,48.898,49.1136,48.898,49.0946,799600.0
2013-04-25 10:00:00,77.4,77.61,77.35,77.58,446600.0,49.101,49.2342,49.0692,49.2151,446600.0
2013-04-25 10:10:00,77.58,77.65,77.47,77.57,319200.0,49.2151,49.2596,49.1454,49.2088,319200.0
2013-04-25 10:20:00,77.58,77.72,77.54,77.67,300900.0,49.2151,49.304,49.1898,49.2722,300900.0
2013-04-25 10:30:00,77.67,77.8,77.65,77.68,231800.0,49.2722,49.3547,49.2596,49.2786,231800.0
2013-04-25 10:40:00,77.68,77.82,77.68,77.8,153800.0,49.2786,49.3674,49.2786,49.3547,153800.0
2013-04-25 10:50:00,77.8,77.93,77.79,77.93,256900.0,49.3547,49.4372,49.3484,49.4372,256900.0
2013-04-25 11:00:00,77.92,77.98,77.82,77.85,253000.0,49.4308,49.4689,49.3674,49.3864,253000.0
2013-04-25 11:10:00,77.85,77.87,77.71,77.71,229100.0,49.3864,49.3991,49.2976,49.2976,229100.0
2013-04-25 11:20:00,77.72,77.84,77.68,77.78,140800.0,49.304,49.3801,49.2786,49.342,140800.0
2013-04-25 11:30:00,77.79,77.92,77.78,77.89,143200.0,49.3484,49.4308,49.342,49.4118,143200.0
2013-04-25 11:40:00,77.89,77.91,77.77,77.77,198200.0,49.4118,49.4245,49.3357,49.3357,198200.0
2013-04-25 11:50:00,77.78,77.78,77.66,77.72,130100.0,49.342,49.342,49.2659,49.304,130100.0
2013-04-25 12:00:00,77.71,77.77,77.68,77.77,95300.0,49.2976,49.3357,49.2786,49.3357,95300.0
2013-04-25 12:10:00,77.78,77.82,77.73,77.75,72000.0,49.342,49.3674,49.3103,49.323,72000.0
2013-04-25 12:20:00,77.74,77.86,77.69,77.72,122800.0,49.3166,49.3928,49.2849,49.304,122800.0
2013-04-25 12:30:00,77.73,77.89,77.67,77.89,424600.0,49.3103,49.4118,49.2722,49.4118,424600.0
2013-04-25 12:40:00,77.89,77.99,77.85,77.98,219000.0,49.4118,49.4752,49.3864,49.4689,219000.0
2013-04-25 12:50:00,77.99,78.06,77.94,78.06,397100.0,49.4752,49.5196,49.4435,49.5196,397100.0
2013-04-25 13:00:00,78.06,78.07,78.0,78.02,348600.0,49.5196,49.526,49.4816,49.4943,348600.0
2013-04-25 13:10:00,78.03,78.2,78.01,78.17,244400.0,49.5006,49.6085,49.4879,49.5894,244400.0
2013-04-25 13:20:00,78.18,78.22,78.14,78.18,435700.0,49.5958,49.6211,49.5704,49.5958,435700.0
2013-04-25 13:30:00,78.18,78.2,78.14,78.18,130500.0,49.5958,49.6085,49.5704,49.5958,130500.0
2013-04-25 13:40:00,78.17,78.19,78.14,78.18,76300.0,49.5894,49.6021,49.5704,49.5958,76300.0
2013-04-25 13:50:00,78.17,78.24,78.15,78.16,261300.0,49.5894,49.6338,49.5767,49.5831,261300.0
2013-04-25 14:00:00,78.15,78.23,78.12,78.19,245700.0,49.5767,49.6275,49.5577,49.6021,245700.0
2013-04-25 14:10:00,78.18,78.22,78.12,78.13,142100.0,49.5958,49.6211,49.5577,49.5641,142100.0
2013-04-25 14:20:00,78.13,78.13,78.03,78.07,386300.0,49.5641,49.5641,49.5006,49.526,386300.0
2013-04-25 14:30:00,78.06,78.06,77.92,77.98,114300.0,49.5196,49.5196,49.4308,49.4689,114300.0
2013-04-25 14:40:00,77.98,77.98,77.9,77.9,157700.0,49.4689,49.4689,49.4181,49.4181,157700.0
2013-04-25 14:50:00,77.89,77.9,77.53,77.58,509500.0,49.4118,49.4181,49.1834,49.2151,509500.0
2013-04-25 15:00:00,77.58,77.6,77.25,77.29,703800.0,49.2151,49.2278,49.0058,49.0312,703800.0
2013-04-25 15:10:00,77.3,77.47,77.2,77.38,268900.0,49.0375,49.1454,48.9741,49.0883,268900.0
2013-04-25 15:20:00,77.39,77.39,77.16,77.22,458400.0,49.0946,49.0946,48.9487,48.9868,458400.0
2013-04-25 15:30:00,77.21,77.42,77.19,77.37,767000.0,48.9804,49.1136,48.9677,49.0819,767000.0
2013-04-25 15:40:00,77.37,77.45,77.37,77.44,601600.0,49.0819,49.1327,49.0819,49.1263,601600.0
2013-04-25 15:50:00,77.43,77.44,77.2,77.32,694500.0,49.12,49.1263,48.9741,49.0502,694500.0
2013-04-26 09:30:00,77.15,77.25,76.84,76.86,640400.0,48.9424,49.0058,48.7457,48.7584,640400.0
2013-04-26 09:40:00,76.85,76.92,76.75,76.8,737200.0,48.752,48.7965,48.6886,48.7203,737200.0
2013-04-26 09:50:00,76.79,77.29,76.76,77.14,529200.0,48.714,49.0312,48.695,48.936,529200.0
2013-04-26 10:00:00,77.13,77.25,77.07,77.11,518200.0,48.9297,49.0058,48.8916,48.917,518200.0
2013-04-26 10:10:00,77.11,77.22,76.97,77.05,497300.0,48.917,48.9868,48.8282,48.8789,497300.0
2013-04-26 10:20:00,77.04,77.07,76.94,77.04,426400.0,48.8726,48.8916,48.8091,48.8726,426400.0
2013-04-26 10:30:00,77.05,77.05,76.8,76.83,327600.0,48.8789,48.8789,48.7203,48.7394,327600.0
2013-04-26 10:40:00,76.84,76.92,76.83,76.86,424700.0,48.7457,48.7965,48.7394,48.7584,424700.0
2013-04-26 10:50:00,76.87,76.87,76.69,76.81,228300.0,48.7647,48.7647,48.6505,48.7267,228300.0
2013-04-26 11:00:00,76.81,76.93,76.78,76.85,193600.0,48.7267,48.8028,48.7076,48.752,193600.0
2013-04-26 11:10:00,76.85,77.02,76.84,76.98,147500.0,48.752,48.8599,48.7457,48.8345,147500.0
2013-04-26 11:20:00,76.97,76.99,76.88,76.92,125900.0,48.8282,48.8409,48.7711,48.7965,125900.0
2013-04-26 11:30:00,76.93,77.05,76.81,76.83,267600.0,48.8028,48.8789,48.7267,48.7394,267600.0
2013-04-26 11:40:00,76.83,76.86,76.7,76.71,182700.0,48.7394,48.7584,48.6569,48.6632,182700.0
2013-04-26 11:50:00,76.71,76.78,76.62,76.71,292600.0,48.6632,48.7076,48.6061,48.6632,292600.0
2013-04-26 12:00:00,76.72,76.78,76.57,76.75,639800.0,48.6696,48.7076,48.5744,48.6886,639800.0
2013-04-26 12:10:00,76.74,76.82,76.68,76.8,327600.0,48.6823,48.733,48.6442,48.7203,327600.0
2013-04-26 12:20:00,76.78,76.83,76.71,76.8,173900.0,48.7076,48.7394,48.6632,48.7203,173900.0
2013-04-26 12:30:00,76.79,76.86,76.77,76.82,155200.0,48.714,48.7584,48.7013,48.733,155200.0
2013-04-26 12:40:00,76.81,76.84,76.75,76.84,68900.0,48.7267,48.7457,48.6886,48.7457,68900.0
2013-04-26 12:50:00,76.84,76.88,76.78,76.84,257400.0,48.7457,48.7711,48.7076,48.7457,257400.0
2013-04-26 13:00:00,76.83,76.93,76.77,76.92,156100.0,48.7394,48.8028,48.7013,48.7965,156100.0
2013-04-26 13:10:00,76.94,76.96,76.84,76.93,83600.0,48.8091,48.8218,48.7457,48.8028,83600.0
2013-04-26 13:20:00,76.92,77.08,76.92,77.03,138700.0,48.7965,48.898,48.7965,48.8662,138700.0
2013-04-26 13:30:00,77.03,77.07,77.0,77.02,88900.0,48.8662,48.8916,48.8472,48.8599,88900.0
2013-04-26 13:40:00,77.01,77.21,76.98,77.15,168400.0,48.8535,48.9804,48.8345,48.9424,168400.0
2013-04-26 13:50:00,77.15,77.17,77.12,77.14,92600.0,48.9424,48.955,48.9233,48.936,92600.0
2013-04-26 14:00:00,77.15,77.24,77.09,77.11,203700.0,48.9424,48.9995,48.9043,48.917,203700.0
2013-04-26 14:10:00,77.11,77.16,77.06,77.09,133000.0,48.917,48.9487,48.8853,48.9043,133000.0
2013-04-26 14:20:00,77.1,77.23,77.05,77.13,118900.0,48.9106,48.9931,48.8789,48.9297,118900.0
2013-04-26 14:30:00,77.12,77.16,77.03,77.13,99700.0,48.9233,48.9487,48.8662,48.9297,99700.0
2013-04-26 14:40:00,77.14,77.2,77.08,77.17,68600.0,48.936,48.9741,48.898,48.955,68600.0
2013-04-26 14:50:00,77.18,77.19,77.08,77.08,282900.0,48.9614,48.9677,48.898,48.898,282900.0
2013-04-26 15:00:00,77.09,77.28,77.09,77.27,122700.0,48.9043,49.0248,48.9043,49.0185,122700.0
2013-04-26 15:10:00,77.28,77.34,77.23,77.33,79200.0,49.0248,49.0629,48.9931,49.0566,79200.0
2013-04-26 15:20:00,77.34,77.37,77.25,77.34,219700.0,49.0629,49.0819,49.0058,49.0629,219700.0
2013-04-26 15:30:00,77.34,77.37,77.29,77.33,249300.0,49.0629,49.0819,49.0312,49.0566,249300.0
2013-04-26 15:40:00,77.33,77.35,77.23,77.28,360800.0,49.0566,49.0692,48.9931,49.0248,360800.0
2013-04-26 15:50:00,77.27,77.28,77.16,77.19,1008500.0,49.0185,49.0248,48.9487,48.9677,1008500.0
2013-04-29 09:30:00,77.65,77.82,77.32,77.35,529300.0,49.2596,49.3674,49.0502,49.0692,529300.0
2013-04-29 09:40:00,77.34,77.5,77.3,77.48,274200.0,49.0629,49.1644,49.0375,49.1517,274200.0
2013-04-29 09:50:00,77.47,77.59,77.47,77.55,252500.0,49.1454,49.2215,49.1454,49.1961,252500.0
2013-04-29 10:00:00,77.55,77.89,77.5,77.79,433600.0,49.1961,49.4118,49.1644,49.3484,433600.0
2013-04-29 10:10:00,77.79,77.85,77.69,77.82,379300.0,49.3484,49.3864,49.2849,49.3674,379300.0
2013-04-29 10:20:00,77.82,77.85,77.65,77.7,303300.0,49.3674,49.3864,49.2596,49.2913,303300.0
2013-04-29 10:30:00,77.69,77.81,77.65,77.78,700200.0,49.2849,49.3611,49.2596,49.342,700200.0
2013-04-29 10:40:00,77.77,77.9,77.73,77.84,544500.0,49.3357,49.4181,49.3103,49.3801,544500.0
2013-04-29 10:50:00,77.84,78.03,77.83,78.02,541500.0,49.3801,49.5006,49.3737,49.4943,541500.0
2013-04-29 11:00:00,78.02,78.03,77.87,77.88,420200.0,49.4943,49.5006,49.3991,49.4055,420200.0
2013-04-29 11:10:00,77.88,77.9,77.78,77.85,208700.0,49.4055,49.4181,49.342,49.3864,208700.0
2013-04-29 11:20:00,77.85,78.06,77.84,78.05,155000.0,49.3864,49.5196,49.3801,49.5133,155000.0
2013-04-29 11:30:00,78.05,78.14,77.98,77.99,299200.0,49.5133,49.5704,49.4689,49.4752,299200.0
2013-04-29 11:40:00,77.99,78.01,77.94,77.98,273300.0,49.4752,49.4879,49.4435,49.4689,273300.0
2013-04-29 11:50:00,77.98,78.01,77.89,77.92,203400.0,49.4689,49.4879,49.4118,49.4308,203400.0
2013-04-29 12:00:00,77.93,78.0,77.84,77.9,237900.0,49.4372,49.4816,49.3801,49.4181,237900.0
2013-04-29 12:10:00,77.91,78.02,77.91,77.97,86600.0,49.4245,49.4943,49.4245,49.4626,86600.0
2013-04-29 12:20:00,77.97,78.01,77.93,77.97,73900.0,49.4626,49.4879,49.4372,49.4626,73900.0
2013-04-29 12:30:00,77.98,78.07,77.94,78.07,199200.0,49.4689,49.526,49.4435,49.526,199200.0
2013-04-29 12:40:00,78.07,78.15,78.06,78.08,255500.0,49.526,49.5767,49.5196,49.5323,255500.0
2013-04-29 12:50:00,78.08,78.08,78.01,78.03,70600.0,49.5323,49.5323,49.4879,49.5006,70600.0
2013-04-29 13:00:00,78.03,78.15,77.97,78.11,368000.0,49.5006,49.5767,49.4626,49.5514,368000.0
2013-04-29 13:10:00,78.12,78.13,78.06,78.07,68000.0,49.5577,49.5641,49.5196,49.526,68000.0
2013-04-29 13:20:00,78.07,78.14,78.06,78.13,92200.0,49.526,49.5704,49.5196,49.5641,92200.0
2013-04-29 13:30:00,78.14,78.15,78.11,78.13,99300.0,49.5704,49.5767,49.5514,49.5641,99300.0
2013-04-29 13:40:00,78.13,78.24,78.13,78.2,265400.0,49.5641,49.6338,49.5641,49.6085,265400.0
2013-04-29 13:50:00,78.19,78.28,78.15,78.23,281700.0,49.6021,49.6592,49.5767,49.6275,281700.0
2013-04-29 14:00:00,78.22,78.28,78.2,78.24,131000.0,49.6211,49.6592,49.6085,49.6338,131000.0
2013-04-29 14:10:00,78.25,78.28,78.17,78.18,109500.0,49.6402,49.6592,49.5894,49.5958,109500.0
2013-04-29 14:20:00,78.18,78.26,78.17,78.25,85000.0,49.5958,49.6465,49.5894,49.6402,85000.0
2013-04-29 14:30:00,78.25,78.26,78.15,78.17,98200.0,49.6402,49.6465,49.5767,49.5894,98200.0
2013-04-29 14:40:00,78.17,78.21,78.16,78.16,90700.0,49.5894,49.6148,49.5831,49.5831,90700.0
2013-04-29 14:50:00,78.17,78.22,78.17,78.21,78200.0,49.5894,49.6211,49.5894,49.6148,78200.0
2013-04-29 15:00:00,78.21,78.22,78.03,78.03,117800.0,49.6148,49.6211,49.5006,49.5006,117800.0
2013-04-29 15:10:00,78.04,78.04,77.95,77.98,154400.0,49.507,49.507,49.4499,49.4689,154400.0
2013-04-29 15:20:00,77.98,78.04,77.91,78.0,210600.0,49.4689,49.507,49.4245,49.4816,210600.0
2013-04-29 15:30:00,78.0,78.08,77.98,78.05,257600.0,49.4816,49.5323,49.4689,49.5133,257600.0
2013-04-29 15:40:00,78.05,78.09,77.95,77.97,513700.0,49.5133,49.5387,49.4499,49.4626,513700.0
2013-04-29 15:50:00,77.97,78.0,77.91,77.97,1058800.0,49.4626,49.4816,49.4245,49.4626,1058800.0
2013-04-30 09:30:00,78.02,78.21,77.94,78.05,380200.0,49.4943,49.6148,49.4435,49.5133,380200.0
2013-04-30 09:40:00,78.05,78.06,77.56,77.77,543900.0,49.5133,49.5196,49.2025,49.3357,543900.0
2013-04-30 09:50:00,77.76,77.83,77.49,77.5,889000.0,49.3293,49.3737,49.1581,49.1644,889000.0
2013-04-30 10:00:00,77.53,77.69,77.35,77.55,511500.0,49.1834,49.2849,49.0692,49.1961,511500.0
2013-04-30 10:10:00,77.57,77.8,77.55,77.58,244700.0,49.2088,49.3547,49.1961,49.2151,244700.0
2013-04-30 10:20:00,77.59,77.74,77.59,77.69,106800.0,49.2215,49.3166,49.2215,49.2849,106800.0
2013-04-30 10:30:00,77.69,77.71,77.58,77.67,130700.0,49.2849,49.2976,49.2151,49.2722,130700.0
2013-04-30 10:40:00,77.67,77.93,77.66,77.91,539200.0,49.2722,49.4372,49.2659,49.4245,539200.0
2013-04-30 10:50:00,77.9,77.96,77.83,77.87,165800.0,49.4181,49.4562,49.3737,49.3991,165800.0
2013-04-30 11:00:00,77.87,78.01,77.85,77.98,251300.0,49.3991,49.4879,49.3864,49.4689,251300.0
2013-04-30 11:10:00,78.0,78.01,77.89,77.98,220300.0,49.4816,49.4879,49.4118,49.4689,220300.0
2013-04-30 11:20:00,77.98,78.05,77.96,77.98,182600.0,49.4689,49.5133,49.4562,49.4689,182600.0
2013-04-30 11:30:00,77.98,78.13,77.96,78.07,181800.0,49.4689,49.5641,49.4562,49.526,181800.0
2013-04-30 11:40:00,78.08,78.08,78.01,78.01,113400.0,49.5323,49.5323,49.4879,49.4879,113400.0
2013-04-30 11:50:00,78.0,78.14,78.0,78.11,128200.0,49.4816,49.5704,49.4816,49.5514,128200.0
2013-04-30 12:00:00,78.12,78.15,77.98,78.07,104100.0,49.5577,49.5767,49.4689,49.526,104100.0
2013-04-30 12:10:00,78.08,78.11,77.97,78.05,99200.0,49.5323,49.5514,49.4626,49.5133,99200.0
2013-04-30 12:20:00,78.04,78.05,77.79,77.79,423800.0,49.507,49.5133,49.3484,49.3484,423800.0
2013-04-30 12:30:00,77.79,77.86,77.73,77.86,374700.0,49.3484,49.3928,49.3103,49.3928,374700.0
2013-04-30 12:40:00,77.86,77.99,77.8,77.98,406600.0,49.3928,49.4752,49.3547,49.4689,406600.0
2013-04-30 12:50:00,77.97,78.02,77.92,78.0,145300.0,49.4626,49.4943,49.4308,49.4816,145300.0
2013-04-30 13:00:00,78.0,78.07,77.97,78.05,146000.0,49.4816,49.526,49.4626,49.5133,146000.0
2013-04-30 13:10:00,78.05,78.13,78.04,78.1,148200.0,49.5133,49.5641,49.507,49.545,148200.0
2013-04-30 13:20:00,78.1,78.12,78.04,78.05,59900.0,49.545,49.5577,49.507,49.5133,59900.0
2013-04-30 13:30:00,78.04,78.1,78.03,78.03,59600.0,49.507,49.545,49.5006,49.5006,59600.0
2013-04-30 13:40:00,78.04,78.15,77.98,78.12,120200.0,49.507,49.5767,49.4689,49.5577,120200.0
2013-04-30 13:50:00,78.12,78.17,78.12,78.16,86500.0,49.5577,49.5894,49.5577,49.5831,86500.0
2013-04-30 14:00:00,78.16,78.16,77.91,77.92,115100.0,49.5831,49.5831,49.4245,49.4308,115100.0
2013-04-30 14:10:00,77.92,77.99,77.9,77.92,114000.0,49.4308,49.4752,49.4181,49.4308,114000.0
2013-04-30 14:20:00,77.92,78.11,77.91,78.11,193500.0,49.4308,49.5514,49.4245,49.5514,193500.0
2013-04-30 14:30:00,78.11,78.11,77.95,78.09,134000.0,49.5514,49.5514,49.4499,49.5387,134000.0
2013-04-30 14:40:00,78.09,78.13,78.05,78.05,314900.0,49.5387,49.5641,49.5133,49.5133,314900.0
2013-04-30 14:50:00,78.04,78.12,77.99,78.12,113200.0,49.507,49.5577,49.4752,49.5577,113200.0
2013-04-30 15:00:00,78.12,78.12,77.98,78.04,151100.0,49.5577,49.5577,49.4689,49.507,151100.0
2013-04-30 15:10:00,78.04,78.16,78.04,78.11,143300.0,49.507,49.5831,49.507,49.5514,143300.0
2013-04-30 15:20:00,78.12,78.2,78.1,78.15,138300.0,49.5577,49.6085,49.545,49.5767,138300.0
2013-04-30 15:30:00,78.15,78.24,78.14,78.19,195000.0,49.5767,49.6338,49.5704,49.6021,195000.0
2013-04-30 15:40:00,78.18,78.27,78.18,78.25,220900.0,49.5958,49.6529,49.5958,49.6402,220900.0
2013-04-30 15:50:00,78.24,78.3,78.18,78.29,502700.0,49.6338,49.6719,49.5958,49.6656,502700.0
2013-05-01 09:30:00,77.61,77.81,77.34,77.5,825100.0,49.2342,49.3611,49.0629,49.1644,825100.0
2013-05-01 09:40:00,77.5,77.68,77.41,77.47,632900.0,49.1644,49.2786,49.1073,49.1454,632900.0
2013-05-01 09:50:00,77.45,77.49,77.33,77.45,891800.0,49.1327,49.1581,49.0566,49.1327,891800.0
2013-05-01 10:00:00,77.5,77.61,77.37,77.4,609500.0,49.1644,49.2342,49.0819,49.101,609500.0
2013-05-01 10:10:00,77.4,77.44,77.09,77.11,387700.0,49.101,49.1263,48.9043,48.917,387700.0
2013-05-01 10:20:00,77.1,77.31,77.09,77.31,476900.0,48.9106,49.0439,48.9043,49.0439,476900.0
2013-05-01 10:30:00,77.3,77.3,76.98,77.01,899400.0,49.0375,49.0375,48.8345,48.8535,899400.0
2013-05-01 10:40:00,77.01,77.31,76.99,77.31,235900.0,48.8535,49.0439,48.8409,49.0439,235900.0
2013-05-01 10:50:00,77.31,77.45,77.28,77.42,440600.0,49.0439,49.1327,49.0248,49.1136,440600.0
2013-05-01 11:00:00,77.43,77.55,77.34,77.5,321400.0,49.12,49.1961,49.0629,49.1644,321400.0
2013-05-01 11:10:00,77.51,77.7,77.5,77.65,247400.0,49.1707,49.2913,49.1644,49.2596,247400.0
2013-05-01 11:20:00,77.65,77.7,77.49,77.52,513100.0,49.2596,49.2913,49.1581,49.1771,513100.0
2013-05-01 11:30:00,77.52,77.67,77.51,77.54,311900.0,49.1771,49.2722,49.1707,49.1898,311900.0
2013-05-01 11:40:00,77.54,77.59,77.36,77.42,337300.0,49.1898,49.2215,49.0756,49.1136,337300.0
2013-05-01 11:50:00,77.43,77.49,77.39,77.43,244400.0,49.12,49.1581,49.0946,49.12,244400.0
2013-05-01 12:00:00,77.43,77.55,77.4,77.49,366300.0,49.12,49.1961,49.101,49.1581,366300.0
2013-05-01 12:10:00,77.49,77.49,77.36,77.48,216500.0,49.1581,49.1581,49.0756,49.1517,216500.0
2013-05-01 12:20:00,77.48,77.56,77.46,77.56,79400.0,49.1517,49.2025,49.139,49.2025,79400.0
2013-05-01 12:30:00,77.56,77.56,77.42,77.42,50800.0,49.2025,49.2025,49.1136,49.1136,50800.0
2013-05-01 12:40:00,77.43,77.48,77.42,77.45,64200.0,49.12,49.1517,49.1136,49.1327,64200.0
2013-05-01 12:50:00,77.45,77.49,77.35,77.35,165300.0,49.1327,49.1581,49.0692,49.0692,165300.0
2013-05-01 13:00:00,77.35,77.37,77.16,77.16,174400.0,49.0692,49.0819,48.9487,48.9487,174400.0
2013-05-01 13:10:00,77.17,77.3,77.17,77.24,213700.0,48.955,49.0375,48.955,48.9995,213700.0
2013-05-01 13:20:00,77.23,77.28,77.2,77.24,208900.0,48.9931,49.0248,48.9741,48.9995,208900.0
2013-05-01 13:30:00,77.25,77.27,77.19,77.25,96000.0,49.0058,49.0185,48.9677,49.0058,96000.0
2013-05-01 13:40:00,77.26,77.26,77.1,77.15,479500.0,49.0121,49.0121,48.9106,48.9424,479500.0
2013-05-01 13:50:00,77.15,77.2,77.08,77.17,214600.0,48.9424,48.9741,48.898,48.955,214600.0
2013-05-01 14:00:00,77.17,77.34,77.17,77.28,273000.0,48.955,49.0629,48.955,49.0248,273000.0
2013-05-01 14:10:00,77.28,77.3,77.13,77.3,310300.0,49.0248,49.0375,48.9297,49.0375,310300.0
2013-05-01 14:20:00,77.31,77.49,77.31,77.42,526800.0,49.0439,49.1581,49.0439,49.1136,526800.0
2013-05-01 14:30:00,77.43,77.46,77.27,77.29,139800.0,49.12,49.139,49.0185,49.0312,139800.0
2013-05-01 14:40:00,77.3,77.39,77.26,77.38,156900.0,49.0375,49.0946,49.0121,49.0883,156900.0
2013-05-01 14:50:00,77.38,77.47,77.35,77.37,152700.0,49.0883,49.1454,49.0692,49.0819,152700.0
2013-05-01 15:00:00,77.37,77.38,77.27,77.28,231600.0,49.0819,49.0883,49.0185,49.0248,231600.0
2013-05-01 15:10:00,77.27,77.29,77.12,77.18,553200.0,49.0185,49.0312,48.9233,48.9614,553200.0
2013-05-01 15:20:00,77.17,77.17,76.99,77.02,319700.0,48.955,48.955,48.8409,48.8599,319700.0
2013-05-01 15:30:00,77.03,77.17,77.03,77.06,238700.0,48.8662,48.955,48.8662,48.8853,238700.0
2013-05-01 15:40:00,77.05,77.06,76.96,77.0,519900.0,48.8789,48.8853,48.8218,48.8472,519900.0
2013-05-01 15:50:00,77.0,77.08,76.96,77.04,1119500.0,48.8472,48.898,48.8218,48.8726,1119500.0
2013-05-02 09:30:00,77.37,77.51,77.15,77.31,880800.0,49.0819,49.1707,48.9424,49.0439,880800.0
2013-05-02 09:40:00,77.31,77.37,77.09,77.26,463200.0,49.0439,49.0819,48.9043,49.0121,463200.0
2013-05-02 09:50:00,77.25,77.34,77.2,77.28,264400.0,49.0058,49.0629,48.9741,49.0248,264400.0
2013-05-02 10:00:00,77.29,77.53,77.28,77.5,303400.0,49.0312,49.1834,49.0248,49.1644,303400.0
2013-05-02 10:10:00,77.5,77.8,77.49,77.71,499100.0,49.1644,49.3547,49.1581,49.2976,499100.0
2013-05-02 10:20:00,77.7,77.79,77.68,77.78,244600.0,49.2913,49.3484,49.2786,49.342,244600.0
2013-05-02 10:30:00,77.78,77.78,77.45,77.46,279200.0,49.342,49.342,49.1327,49.139,279200.0
2013-05-02 10:40:00,77.46,77.55,77.37,77.4,201100.0,49.139,49.1961,49.0819,49.101,201100.0
2013-05-02 10:50:00,77.4,77.57,77.4,77.54,105000.0,49.101,49.2088,49.101,49.1898,105000.0
2013-05-02 11:00:00,77.55,77.68,77.54,77.66,646400.0,49.1961,49.2786,49.1898,49.2659,646400.0
2013-05-02 11:10:00,77.66,77.86,77.66,77.84,466400.0,49.2659,49.3928,49.2659,49.3801,466400.0
2013-05-02 11:20:00,77.85,77.94,77.84,77.9,420600.0,49.3864,49.4435,49.3801,49.4181,420600.0
2013-05-02 11:30:00,77.89,77.9,77.74,77.76,181100.0,49.4118,49.4181,49.3166,49.3293,181100.0
2013-05-02 11:40:00,77.76,77.91,77.76,77.89,121700.0,49.3293,49.4245,49.3293,49.4118,121700.0
2013-05-02 11:50:00,77.88,77.99,77.87,77.99,428500.0,49.4055,49.4752,49.3991,49.4752,428500.0
2013-05-02 12:00:00,77.98,78.1,77.94,78.04,652500.0,49.4689,49.545,49.4435,49.507,652500.0
2013-05-02 12:10:00,78.03,78.28,78.02,78.28,223600.0,49.5006,49.6592,49.4943,49.6592,223600.0
2013-05-02 12:20:00,78.28,78.28,78.07,78.13,127000.0,49.6592,49.6592,49.526,49.5641,127000.0
2013-05-02 12:30:00,78.12,78.15,78.02,78.02,218500.0,49.5577,49.5767,49.4943,49.4943,218500.0
2013-05-02 12:40:00,78.01,78.03,77.92,77.97,134200.0,49.4879,49.5006,49.4308,49.4626,134200.0
2013-05-02 12:50:00,77.98,78.12,77.98,78.09,77900.0,49.4689,49.5577,49.4689,49.5387,77900.0
2013-05-02 13:00:00,78.09,78.13,77.95,77.98,105300.0,49.5387,49.5641,49.4499,49.4689,105300.0
2013-05-02 13:10:00,77.98,78.06,77.92,78.06,135600.0,49.4689,49.5196,49.4308,49.5196,135600.0
2013-05-02 13:20:00,78.06,78.08,77.96,78.03,183900.0,49.5196,49.5323,49.4562,49.5006,183900.0
2013-05-02 13:30:00,78.03,78.12,77.96,78.0,407500.0,49.5006,49.5577,49.4562,49.4816,407500.0
2013-05-02 13:40:00,78.0,78.13,78.0,78.08,539900.0,49.4816,49.5641,49.4816,49.5323,539900.0
2013-05-02 13:50:00,78.07,78.14,78.06,78.13,86700.0,49.526,49.5704,49.5196,49.5641,86700.0
2013-05-02 14:00:00,78.14,78.17,78.1,78.11,185800.0,49.5704,49.5894,49.545,49.5514,185800.0
2013-05-02 14:10:00,78.11,78.23,78.08,78.23,137300.0,49.5514,49.6275,49.5323,49.6275,137300.0
2013-05-02 14:20:00,78.23,78.23,78.1,78.15,214000.0,49.6275,49.6275,49.545,49.5767,214000.0
2013-05-02 14:30:00,78.14,78.23,78.09,78.22,195500.0,49.5704,49.6275,49.5387,49.6211,195500.0
2013-05-02 14:40:00,78.22,78.27,78.18,78.23,508900.0,49.6211,49.6529,49.5958,49.6275,508900.0
2013-05-02 14:50:00,78.24,78.26,78.13,78.16,287700.0,49.6338,49.6465,49.5641,49.5831,287700.0
2013-05-02 15:00:00,78.15,78.17,78.03,78.04,342800.0,49.5767,49.5894,49.5006,49.507,342800.0
2013-05-02 15:10:00,78.04,78.15,78.03,78.09,244500.0,49.507,49.5767,49.5006,49.5387,244500.0
2013-05-02 15:20:00,78.1,78.16,78.08,78.15,296400.0,49.545,49.5831,49.5323,49.5767,296400.0
2013-05-02 15:30:00,78.15,78.18,78.12,78.15,155200.0,49.5767,49.5958,49.5577,49.5767,155200.0
2013-05-02 15:40:00,78.14,78.17,78.06,78.08,308100.0,49.5704,49.5894,49.5196,49.5323,308100.0
2013-05-02 15:50:00,78.08,78.11,77.99,78.06,1471400.0,49.5323,49.5514,49.4752,49.5196,1471400.0
2013-05-03 09:30:00,78.61,79.22,78.59,79.19,705100.0,49.8686,50.2555,49.8559,50.2365,705100.0
2013-05-03 09:40:00,79.2,79.31,79.09,79.12,541700.0,50.2428,50.3126,50.1731,50.1921,541700.0
2013-05-03 09:50:00,79.12,79.17,79.01,79.1,388100.0,50.1921,50.2238,50.1223,50.1794,388100.0
2013-05-03 10:00:00,79.09,79.16,79.02,79.15,1167900.0,50.1731,50.2175,50.1287,50.2111,1167900.0
2013-05-03 10:10:00,79.16,79.31,79.12,79.24,550800.0,50.2175,50.3126,50.1921,50.2682,550800.0
2013-05-03 10:20:00,79.26,79.62,79.26,79.6,904300.0,50.2809,50.5093,50.2809,50.4966,904300.0
2013-05-03 10:30:00,79.61,79.65,79.57,79.58,1224900.0,50.5029,50.5283,50.4776,50.4839,1224900.0
2013-05-03 10:40:00,79.58,79.61,79.44,79.52,223700.0,50.4839,50.5029,50.3951,50.4458,223700.0
2013-05-03 10:50:00,79.51,79.65,79.46,79.61,363200.0,50.4395,50.5283,50.4078,50.5029,363200.0
2013-05-03 11:00:00,79.62,79.62,79.49,79.62,307300.0,50.5093,50.5093,50.4268,50.5093,307300.0
2013-05-03 11:10:00,79.62,79.66,79.53,79.54,448700.0,50.5093,50.5347,50.4522,50.4585,448700.0
2013-05-03 11:20:00,79.55,79.59,79.44,79.44,286400.0,50.4649,50.4902,50.3951,50.3951,286400.0
2013-05-03 11:30:00,79.44,79.53,79.43,79.5,283200.0,50.3951,50.4522,50.3887,50.4332,283200.0
2013-05-03 11:40:00,79.5,79.53,79.46,79.48,201000.0,50.4332,50.4522,50.4078,50.4205,201000.0
2013-05-03 11:50:00,79.48,79.54,79.44,79.47,236800.0,50.4205,50.4585,50.3951,50.4141,236800.0
2013-05-03 12:00:00,79.47,79.58,79.45,79.49,89900.0,50.4141,50.4839,50.4014,50.4268,89900.0
2013-05-03 12:10:00,79.49,79.59,79.47,79.55,179600.0,50.4268,50.4902,50.4141,50.4649,179600.0
2013-05-03 12:20:00,79.55,79.6,79.55,79.59,60100.0,50.4649,50.4966,50.4649,50.4902,60100.0
2013-05-03 12:30:00,79.59,79.61,79.56,79.58,107100.0,50.4902,50.5029,50.4712,50.4839,107100.0
2013-05-03 12:40:00,79.58,79.63,79.55,79.58,391300.0,50.4839,50.5156,50.4649,50.4839,391300.0
2013-05-03 12:50:00,79.58,79.62,79.57,79.59,84900.0,50.4839,50.5093,50.4776,50.4902,84900.0
2013-05-03 13:00:00,79.59,79.6,79.5,79.5,113500.0,50.4902,50.4966,50.4332,50.4332,113500.0
2013-05-03 13:10:00,79.5,79.59,79.49,79.52,133300.0,50.4332,50.4902,50.4268,50.4458,133300.0
2013-05-03 13:20:00,79.52,79.6,79.5,79.52,135100.0,50.4458,50.4966,50.4332,50.4458,135100.0
2013-05-03 13:30:00,79.51,79.58,79.5,79.56,81100.0,50.4395,50.4839,50.4332,50.4712,81100.0
2013-05-03 13:40:00,79.56,79.62,79.54,79.61,101700.0,50.4712,50.5093,50.4585,50.5029,101700.0
2013-05-03 13:50:00,79.59,79.59,79.54,79.55,106000.0,50.4902,50.4902,50.4585,50.4649,106000.0
2013-05-03 14:00:00,79.54,79.56,79.46,79.52,400200.0,50.4585,50.4712,50.4078,50.4458,400200.0
2013-05-03 14:10:00,79.52,79.59,79.5,79.59,167800.0,50.4458,50.4902,50.4332,50.4902,167800.0
2013-05-03 14:20:00,79.58,79.58,79.55,79.56,81900.0,50.4839,50.4839,50.4649,50.4712,81900.0
2013-05-03 14:30:00,79.56,79.57,79.43,79.44,78100.0,50.4712,50.4776,50.3887,50.3951,78100.0
2013-05-03 14:40:00,79.43,79.5,79.39,79.48,116300.0,50.3887,50.4332,50.3634,50.4205,116300.0
2013-05-03 14:50:00,79.48,79.54,79.46,79.48,208800.0,50.4205,50.4585,50.4078,50.4205,208800.0
2013-05-03 15:00:00,79.47,79.53,79.46,79.52,80500.0,50.4141,50.4522,50.4078,50.4458,80500.0
2013-05-03 15:10:00,79.51,79.56,79.48,79.53,112900.0,50.4395,50.4712,50.4205,50.4522,112900.0
2013-05-03 15:20:00,79.53,79.61,79.5,79.59,118800.0,50.4522,50.5029,50.4332,50.4902,118800.0
2013-05-03 15:30:00,79.59,79.65,79.57,79.61,493700.0,50.4902,50.5283,50.4776,50.5029,493700.0
2013-05-03 15:40:00,79.6,79.68,79.58,79.62,623500.0,50.4966,50.5473,50.4839,50.5093,623500.0
2013-05-03 15:50:00,79.61,79.64,79.49,79.5,1201100.0,50.5029,50.522,50.4268,50.4332,1201100.0
2013-05-06 09:30:00,79.56,79.86,79.51,79.78,393900.0,50.4712,50.6615,50.4395,50.6108,393900.0
2013-05-06 09:40:00,79.77,79.79,79.64,79.75,231600.0,50.6044,50.6171,50.522,50.5917,231600.0
2013-05-06 09:50:00,79.75,79.82,79.74,79.78,121100.0,50.5917,50.6362,50.5854,50.6108,121100.0
2013-05-06 10:00:00,79.78,79.94,79.77,79.78,413000.0,50.6108,50.7123,50.6044,50.6108,413000.0
2013-05-06 10:10:00,79.79,79.95,79.78,79.92,108100.0,50.6171,50.7186,50.6108,50.6996,108100.0
2013-05-06 10:20:00,79.94,79.94,79.75,79.88,298600.0,50.7123,50.7123,50.5917,50.6742,298600.0
2013-05-06 10:30:00,79.88,79.94,79.83,79.87,328700.0,50.6742,50.7123,50.6425,50.6679,328700.0
2013-05-06 10:40:00,79.87,79.88,79.65,79.66,265000.0,50.6679,50.6742,50.5283,50.5347,265000.0
2013-05-06 10:50:00,79.66,79.69,79.59,79.66,450100.0,50.5347,50.5537,50.4902,50.5347,450100.0
2013-05-06 11:00:00,79.65,79.79,79.62,79.76,154500.0,50.5283,50.6171,50.5093,50.5981,154500.0
2013-05-06 11:10:00,79.75,79.88,79.7,79.84,144000.0,50.5917,50.6742,50.56,50.6488,144000.0
2013-05-06 11:20:00,79.83,79.9,79.81,79.89,102900.0,50.6425,50.6869,50.6298,50.6806,102900.0
2013-05-06 11:30:00,79.86,79.99,79.78,79.99,214300.0,50.6615,50.744,50.6108,50.744,214300.0
2013-05-06 11:40:00,79.99,80.09,79.98,79.98,276500.0,50.744,50.8074,50.7377,50.7377,276500.0
2013-05-06 11:50:00,79.98,80.01,79.96,80.0,41400.0,50.7377,50.7567,50.725,50.7503,41400.0
2013-05-06 12:00:00,80.01,80.08,80.0,80.08,117800.0,50.7567,50.8011,50.7503,50.8011,117800.0
2013-05-06 12:10:00,80.08,80.18,80.05,80.16,130100.0,50.8011,50.8645,50.7821,50.8518,130100.0
2013-05-06 12:20:00,80.16,80.17,80.03,80.05,277100.0,50.8518,50.8582,50.7694,50.7821,277100.0
2013-05-06 12:30:00,80.05,80.12,80.05,80.09,40300.0,50.7821,50.8265,50.7821,50.8074,40300.0
2013-05-06 12:40:00,80.1,80.16,80.04,80.16,133200.0,50.8138,50.8518,50.7757,50.8518,133200.0
2013-05-06 12:50:00,80.16,80.24,80.1,80.13,92200.0,50.8518,50.9026,50.8138,50.8328,92200.0
2013-05-06 13:00:00,80.14,80.17,80.1,80.13,58600.0,50.8392,50.8582,50.8138,50.8328,58600.0
2013-05-06 13:10:00,80.13,80.16,80.11,80.15,143300.0,50.8328,50.8518,50.8201,50.8455,143300.0
2013-05-06 13:20:00,80.15,80.17,80.12,80.14,147900.0,50.8455,50.8582,50.8265,50.8392,147900.0
2013-05-06 13:30:00,80.15,80.19,80.09,80.11,285200.0,50.8455,50.8709,50.8074,50.8201,285200.0
2013-05-06 13:40:00,80.1,80.14,80.08,80.12,181100.0,50.8138,50.8392,50.8011,50.8265,181100.0
2013-05-06 13:50:00,80.11,80.16,80.09,80.16,177100.0,50.8201,50.8518,50.8074,50.8518,177100.0
2013-05-06 14:00:00,80.16,80.25,80.15,80.23,162500.0,50.8518,50.9089,50.8455,50.8963,162500.0
2013-05-06 14:10:00,80.24,80.32,80.23,80.25,189700.0,50.9026,50.9533,50.8963,50.9089,189700.0
2013-05-06 14:20:00,80.26,80.28,80.22,80.24,63200.0,50.9153,50.928,50.8899,50.9026,63200.0
2013-05-06 14:30:00,80.24,80.3,80.21,80.29,186300.0,50.9026,50.9407,50.8836,50.9343,186300.0
2013-05-06 14:40:00,80.28,80.3,80.2,80.29,128800.0,50.928,50.9407,50.8772,50.9343,128800.0
2013-05-06 14:50:00,80.3,80.33,80.2,80.2,136400.0,50.9407,50.9597,50.8772,50.8772,136400.0
2013-05-06 15:00:00,80.21,80.22,80.07,80.12,248100.0,50.8836,50.8899,50.7947,50.8265,248100.0
2013-05-06 15:10:00,80.12,80.13,79.99,80.03,299800.0,50.8265,50.8328,50.744,50.7694,299800.0
2013-05-06 15:20:00,80.03,80.07,79.96,80.01,184600.0,50.7694,50.7947,50.725,50.7567,184600.0
2013-05-06 15:30:00,80.01,80.1,80.01,80.07,228500.0,50.7567,50.8138,50.7567,50.7947,228500.0
2013-05-06 15:40:00,80.07,80.14,80.06,80.09,334800.0,50.7947,50.8392,50.7884,50.8074,334800.0
2013-05-06 15:50:00,80.09,80.09,79.98,80.03,988400.0,50.8074,50.8074,50.7377,50.7694,988400.0
2013-05-07 09:30:00,80.37,80.92,80.3,80.87,441900.0,50.9851,51.334,50.9407,51.3023,441900.0
2013-05-07 09:40:00,80.87,80.97,80.84,80.9,560400.0,51.3023,51.3657,51.2832,51.3213,560400.0
2013-05-07 09:50:00,80.9,80.98,80.82,80.83,652200.0,51.3213,51.372,51.2705,51.2769,652200.0
2013-05-07 10:00:00,80.85,80.88,80.51,80.51,551900.0,51.2896,51.3086,51.0739,51.0739,551900.0
2013-05-07 10:10:00,80.51,80.56,80.09,80.11,596500.0,51.0739,51.1056,50.8074,50.8201,596500.0
2013-05-07 10:20:00,80.11,80.51,80.07,80.48,650300.0,50.8201,51.0739,50.7947,51.0548,650300.0
2013-05-07 10:30:00,80.48,80.65,80.47,80.56,313700.0,51.0548,51.1627,51.0485,51.1056,313700.0
2013-05-07 10:40:00,80.56,80.7,80.45,80.68,264000.0,51.1056,51.1944,51.0358,51.1817,264000.0
2013-05-07 10:50:00,80.68,80.69,80.51,80.55,230200.0,51.1817,51.1881,51.0739,51.0993,230200.0
2013-05-07 11:00:00,80.55,80.66,80.54,80.61,198400.0,51.0993,51.169,51.0929,51.1373,198400.0
2013-05-07 11:10:00,80.61,80.64,80.39,80.42,207200.0,51.1373,51.1563,50.9978,51.0168,207200.0
2013-05-07 11:20:00,80.42,80.51,80.4,80.45,158400.0,51.0168,51.0739,51.0041,51.0358,158400.0
2013-05-07 11:30:00,80.44,80.54,80.4,80.4,170900.0,51.0295,51.0929,51.0041,51.0041,170900.0
2013-05-07 11:40:00,80.4,80.47,80.34,80.37,119400.0,51.0041,51.0485,50.966,50.9851,119400.0
2013-05-07 11:50:00,80.36,80.41,80.26,80.4,148000.0,50.9787,51.0104,50.9153,51.0041,148000.0
2013-05-07 12:00:00,80.41,80.56,80.41,80.55,92300.0,51.0104,51.1056,51.0104,51.0993,92300.0
2013-05-07 12:10:00,80.55,80.57,80.43,80.43,99300.0,51.0993,51.1119,51.0231,51.0231,99300.0
2013-05-07 12:20:00,80.44,80.56,80.41,80.5,148800.0,51.0295,51.1056,51.0104,51.0675,148800.0
2013-05-07 12:30:00,80.49,80.49,80.42,80.47,196800.0,51.0612,51.0612,51.0168,51.0485,196800.0
2013-05-07 12:40:00,80.48,80.55,80.45,80.52,151000.0,51.0548,51.0993,51.0358,51.0802,151000.0
2013-05-07 12:50:00,80.52,80.61,80.5,80.54,128000.0,51.0802,51.1373,51.0675,51.0929,128000.0
2013-05-07 13:00:00,80.53,80.61,80.49,80.6,122600.0,51.0866,51.1373,51.0612,51.131,122600.0
2013-05-07 13:10:00,80.61,80.66,80.55,80.62,159000.0,51.1373,51.169,51.0993,51.1437,159000.0
2013-05-07 13:20:00,80.62,80.66,80.54,80.63,88100.0,51.1437,51.169,51.0929,51.15,88100.0
2013-05-07 13:30:00,80.63,80.69,80.6,80.66,111700.0,51.15,51.1881,51.131,51.169,111700.0
2013-05-07 13:40:00,80.66,80.76,80.66,80.73,173700.0,51.169,51.2325,51.169,51.2134,173700.0
2013-05-07 13:50:00,80.73,80.73,80.62,80.67,100500.0,51.2134,51.2134,51.1437,51.1754,100500.0
2013-05-07 14:00:00,80.67,80.68,80.62,80.66,73300.0,51.1754,51.1817,51.1437,51.169,73300.0
2013-05-07 14:10:00,80.66,80.76,80.65,80.73,150200.0,51.169,51.2325,51.1627,51.2134,150200.0
2013-05-07 14:20:00,80.73,80.73,80.65,80.67,168500.0,51.2134,51.2134,51.1627,51.1754,168500.0
2013-05-07 14:30:00,80.66,80.7,80.59,80.63,166300.0,51.169,51.1944,51.1246,51.15,166300.0
2013-05-07 14:40:00,80.63,80.69,80.62,80.67,87900.0,51.15,51.1881,51.1437,51.1754,87900.0
2013-05-07 14:50:00,80.68,80.71,80.61,80.62,125900.0,51.1817,51.2008,51.1373,51.1437,125900.0
2013-05-07 15:00:00,80.61,80.68,80.6,80.6,101100.0,51.1373,51.1817,51.131,51.131,101100.0
2013-05-07 15:10:00,80.61,80.63,80.58,80.61,126900.0,51.1373,51.15,51.1183,51.1373,126900.0
2013-05-07 15:20:00,80.62,80.66,80.61,80.62,103600.0,51.1437,51.169,51.1373,51.1437,103600.0
2013-05-07 15:30:00,80.63,80.65,80.55,80.58,164900.0,51.15,51.1627,51.0993,51.1183,164900.0
2013-05-07 15:40:00,80.58,80.61,80.56,80.57,213600.0,51.1183,51.1373,51.1056,51.1119,213600.0
2013-05-07 15:50:00,80.58,80.64,80.55,80.62,785300.0,51.1183,51.1563,51.0993,51.1437,785300.0
2013-05-08 09:30:00,80.57,80.61,80.38,80.55,180300.0,51.1119,51.1373,50.9914,51.0993,180300.0
2013-05-08 09:40:00,80.54,80.68,80.45,80.55,146600.0,51.0929,51.1817,51.0358,51.0993,146600.0
2013-05-08 09:50:00,80.55,80.8,80.53,80.79,184000.0,51.0993,51.2578,51.0866,51.2515,184000.0
2013-05-08 10:00:00,80.8,80.91,80.69,80.71,264800.0,51.2578,51.3276,51.1881,51.2008,264800.0
2013-05-08 10:10:00,80.72,80.77,80.64,80.66,382400.0,51.2071,51.2388,51.1563,51.169,382400.0
2013-05-08 10:20:00,80.67,80.68,80.57,80.63,133200.0,51.1754,51.1817,51.1119,51.15,133200.0
2013-05-08 10:30:00,80.63,80.7,80.49,80.52,247600.0,51.15,51.1944,51.0612,51.0802,247600.0
2013-05-08 10:40:00,80.53,80.64,80.46,80.61,227000.0,51.0866,51.1563,51.0422,51.1373,227000.0
2013-05-08 10:50:00,80.6,80.7,80.59,80.6,114100.0,51.131,51.1944,51.1246,51.131,114100.0
2013-05-08 11:00:00,80.6,80.66,80.55,80.62,136500.0,51.131,51.169,51.0993,51.1437,136500.0
2013-05-08 11:10:00,80.63,80.78,80.62,80.74,268100.0,51.15,51.2452,51.1437,51.2198,268100.0
2013-05-08 11:20:00,80.75,80.77,80.69,80.72,93100.0,51.2261,51.2388,51.1881,51.2071,93100.0
2013-05-08 11:30:00,80.72,80.77,80.66,80.77,70000.0,51.2071,51.2388,51.169,51.2388,70000.0
2013-05-08 11:40:00,80.77,80.8,80.66,80.66,82400.0,51.2388,51.2578,51.169,51.169,82400.0
2013-05-08 11:50:00,80.66,80.84,80.66,80.84,347500.0,51.169,51.2832,51.169,51.2832,347500.0
2013-05-08 12:00:00,80.84,80.85,80.72,80.72,153800.0,51.2832,51.2896,51.2071,51.2071,153800.0
2013-05-08 12:10:00,80.72,80.72,80.59,80.61,136000.0,51.2071,51.2071,51.1246,51.1373,136000.0
2013-05-08 12:20:00,80.62,80.7,80.55,80.55,143400.0,51.1437,51.1944,51.0993,51.0993,143400.0
2013-05-08 12:30:00,80.54,80.62,80.48,80.59,244900.0,51.0929,51.1437,51.0548,51.1246,244900.0
2013-05-08 12:40:00,80.58,80.6,80.51,80.51,136500.0,51.1183,51.131,51.0739,51.0739,136500.0
2013-05-08 12:50:00,80.5,80.58,80.46,80.55,83100.0,51.0675,51.1183,51.0422,51.0993,83100.0
2013-05-08 13:00:00,80.56,80.62,80.53,80.57,102800.0,51.1056,51.1437,51.0866,51.1119,102800.0
2013-05-08 13:10:00,80.56,80.64,80.56,80.62,54700.0,51.1056,51.1563,51.1056,51.1437,54700.0
2013-05-08 13:20:00,80.62,80.63,80.55,80.57,62700.0,51.1437,51.15,51.0993,51.1119,62700.0
2013-05-08 13:30:00,80.56,80.59,80.52,80.55,80700.0,51.1056,51.1246,51.0802,51.0993,80700.0
2013-05-08 13:40:00,80.54,80.56,80.49,80.51,122200.0,51.0929,51.1056,51.0612,51.0739,122200.0
2013-05-08 13:50:00,80.51,80.55,80.44,80.53,301500.0,51.0739,51.0993,51.0295,51.0866,301500.0
2013-05-08 14:00:00,80.53,80.6,80.51,80.59,53100.0,51.0866,51.131,51.0739,51.1246,53100.0
2013-05-08 14:10:00,80.6,80.62,80.54,80.57,88600.0,51.131,51.1437,51.0929,51.1119,88600.0
2013-05-08 14:20:00,80.57,80.62,80.48,80.49,157000.0,51.1119,51.1437,51.0548,51.0612,157000.0
2013-05-08 14:30:00,80.48,80.49,80.3,80.42,178100.0,51.0548,51.0612,50.9407,51.0168,178100.0
2013-05-08 14:40:00,80.41,80.42,80.26,80.36,157100.0,51.0104,51.0168,50.9153,50.9787,157100.0
2013-05-08 14:50:00,80.36,80.48,80.3,80.47,143000.0,50.9787,51.0548,50.9407,51.0485,143000.0
2013-05-08 15:00:00,80.47,80.53,80.45,80.52,100000.0,51.0485,51.0866,51.0358,51.0802,100000.0
2013-05-08 15:10:00,80.53,80.66,80.52,80.66,107700.0,51.0866,51.169,51.0802,51.169,107700.0
2013-05-08 15:20:00,80.64,80.7,80.62,80.69,288900.0,51.1563,51.1944,51.1437,51.1881,288900.0
2013-05-08 15:30:00,80.66,80.72,80.64,80.68,180200.0,51.169,51.2071,51.1563,51.1817,180200.0
2013-05-08 15:40:00,80.68,80.81,80.67,80.79,175700.0,51.1817,51.2642,51.1754,51.2515,175700.0
2013-05-08 15:50:00,80.79,80.82,80.71,80.76,437000.0,51.2515,51.2705,51.2008,51.2325,437000.0
2013-05-09 09:30:00,80.76,80.85,80.57,80.59,249900.0,51.2325,51.2896,51.1119,51.1246,249900.0
2013-05-09 09:40:00,80.59,80.8,80.58,80.61,198600.0,51.1246,51.2578,51.1183,51.1373,198600.0
2013-05-09 09:50:00,80.61,80.78,80.58,80.71,207100.0,51.1373,51.2452,51.1183,51.2008,207100.0
2013-05-09 10:00:00,80.71,80.73,80.35,80.39,243500.0,51.2008,51.2134,50.9724,50.9978,243500.0
2013-05-09 10:10:00,80.39,80.53,80.37,80.37,292500.0,50.9978,51.0866,50.9851,50.9851,292500.0
2013-05-09 10:20:00,80.37,80.45,80.31,80.42,271800.0,50.9851,51.0358,50.947,51.0168,271800.0
2013-05-09 10:30:00,80.41,80.41,80.27,80.36,511800.0,51.0104,51.0104,50.9216,50.9787,511800.0
2013-05-09 10:40:00,80.37,80.46,80.31,80.41,162700.0,50.9851,51.0422,50.947,51.0104,162700.0
2013-05-09 10:50:00,80.41,80.41,80.26,80.27,174400.0,51.0104,51.0104,50.9153,50.9216,174400.0
2013-05-09 11:00:00,80.27,80.46,80.25,80.45,235100.0,50.9216,51.0422,50.9089,51.0358,235100.0
2013-05-09 11:10:00,80.45,80.56,80.45,80.52,116100.0,51.0358,51.1056,51.0358,51.0802,116100.0
2013-05-09 11:20:00,80.52,80.71,80.51,80.7,165000.0,51.0802,51.2008,51.0739,51.1944,165000.0
2013-05-09 11:30:00,80.7,80.72,80.64,80.67,107700.0,51.1944,51.2071,51.1563,51.1754,107700.0
2013-05-09 11:40:00,80.68,80.75,80.65,80.68,75300.0,51.1817,51.2261,51.1627,51.1817,75300.0
2013-05-09 11:50:00,80.67,80.69,80.6,80.69,88600.0,51.1754,51.1881,51.131,51.1881,88600.0
2013-05-09 12:00:00,80.69,80.73,80.64,80.7,79500.0,51.1881,51.2134,51.1563,51.1944,79500.0
2013-05-09 12:10:00,80.71,80.73,80.67,80.7,160700.0,51.2008,51.2134,51.1754,51.1944,160700.0
2013-05-09 12:20:00,80.7,80.71,80.62,80.68,79100.0,51.1944,51.2008,51.1437,51.1817,79100.0
2013-05-09 12:30:00,80.69,80.74,80.68,80.73,61900.0,51.1881,51.2198,51.1817,51.2134,61900.0
2013-05-09 12:40:00,80.74,80.79,80.74,80.76,83500.0,51.2198,51.2515,51.2198,51.2325,83500.0
2013-05-09 12:50:00,80.76,80.87,80.74,80.87,103400.0,51.2325,51.3023,51.2198,51.3023,103400.0
2013-05-09 13:00:00,80.86,80.88,80.81,80.86,114700.0,51.2959,51.3086,51.2642,51.2959,114700.0
2013-05-09 13:10:00,80.86,80.9,80.86,80.9,136800.0,51.2959,51.3213,51.2959,51.3213,136800.0
2013-05-09 13:20:00,80.9,80.91,80.87,80.91,800100.0,51.3213,51.3276,51.3023,51.3276,800100.0
2013-05-09 13:30:00,80.92,81.03,80.92,80.98,133000.0,51.334,51.4038,51.334,51.372,133000.0
2013-05-09 13:40:00,80.98,81.05,80.94,81.04,73400.0,51.372,51.4164,51.3467,51.4101,73400.0
2013-05-09 13:50:00,81.02,81.04,80.93,81.0,83800.0,51.3974,51.4101,51.3403,51.3847,83800.0
2013-05-09 14:00:00,81.0,81.0,80.91,80.91,70000.0,51.3847,51.3847,51.3276,51.3276,70000.0
2013-05-09 14:10:00,80.91,81.03,80.89,81.01,74300.0,51.3276,51.4038,51.3149,51.3911,74300.0
2013-05-09 14:20:00,81.02,81.08,80.99,81.03,151400.0,51.3974,51.4355,51.3784,51.4038,151400.0
2013-05-09 14:30:00,81.02,81.04,80.85,80.87,123300.0,51.3974,51.4101,51.2896,51.3023,123300.0
2013-05-09 14:40:00,80.87,80.91,80.74,80.74,180900.0,51.3023,51.3276,51.2198,51.2198,180900.0
2013-05-09 14:50:00,80.73,80.75,80.45,80.46,289000.0,51.2134,51.2261,51.0358,51.0422,289000.0
2013-05-09 15:00:00,80.45,80.73,80.3,80.67,349100.0,51.0358,51.2134,50.9407,51.1754,349100.0
2013-05-09 15:10:00,80.66,80.72,80.52,80.64,161500.0,51.169,51.2071,51.0802,51.1563,161500.0
2013-05-09 15:20:00,80.64,80.78,80.6,80.75,187500.0,51.1563,51.2452,51.131,51.2261,187500.0
2013-05-09 15:30:00,80.75,80.83,80.7,80.71,226700.0,51.2261,51.2769,51.1944,51.2008,226700.0
2013-05-09 15:40:00,80.71,80.75,80.55,80.64,376700.0,51.2008,51.2261,51.0993,51.1563,376700.0
2013-05-09 15:50:00,80.64,80.68,80.43,80.68,429300.0,51.1563,51.1817,51.0231,51.1817,429300.0
2013-05-10 09:30:00,80.29,80.4,80.06,80.09,696500.0,50.9343,51.0041,50.7884,50.8074,696500.0
2013-05-10 09:40:00,80.11,80.13,79.81,80.0,754400.0,50.8201,50.8328,50.6298,50.7503,754400.0
2013-05-10 09:50:00,80.0,80.22,79.76,80.11,437200.0,50.7503,50.8899,50.5981,50.8201,437200.0
2013-05-10 10:00:00,80.12,80.22,79.84,79.9,618900.0,50.8265,50.8899,50.6488,50.6869,618900.0
2013-05-10 10:10:00,79.9,80.08,79.84,80.06,657300.0,50.6869,50.8011,50.6488,50.7884,657300.0
2013-05-10 10:20:00,80.06,80.06,79.91,79.95,898700.0,50.7884,50.7884,50.6932,50.7186,898700.0
2013-05-10 10:30:00,79.93,79.94,79.57,79.76,613500.0,50.7059,50.7123,50.4776,50.5981,613500.0
2013-05-10 10:40:00,79.76,79.9,79.64,79.83,359400.0,50.5981,50.6869,50.522,50.6425,359400.0
2013-05-10 10:50:00,79.83,79.92,79.78,79.9,133500.0,50.6425,50.6996,50.6108,50.6869,133500.0
2013-05-10 11:00:00,79.89,79.97,79.83,79.93,181300.0,50.6806,50.7313,50.6425,50.7059,181300.0
2013-05-10 11:10:00,79.93,79.99,79.89,79.98,161900.0,50.7059,50.744,50.6806,50.7377,161900.0
2013-05-10 11:20:00,79.98,80.1,79.86,80.09,230300.0,50.7377,50.8138,50.6615,50.8074,230300.0
2013-05-10 11:30:00,80.1,80.13,80.03,80.03,103300.0,50.8138,50.8328,50.7694,50.7694,103300.0
2013-05-10 11:40:00,80.02,80.05,79.92,79.93,98100.0,50.763,50.7821,50.6996,50.7059,98100.0
2013-05-10 11:50:00,79.91,79.95,79.86,79.86,257800.0,50.6932,50.7186,50.6615,50.6615,257800.0
2013-05-10 12:00:00,79.85,79.92,79.76,79.77,186700.0,50.6552,50.6996,50.5981,50.6044,186700.0
2013-05-10 12:10:00,79.79,79.91,79.79,79.91,201900.0,50.6171,50.6932,50.6171,50.6932,201900.0
2013-05-10 12:20:00,79.91,79.92,79.81,79.82,129300.0,50.6932,50.6996,50.6298,50.6362,129300.0
2013-05-10 12:30:00,79.83,79.88,79.8,79.81,89900.0,50.6425,50.6742,50.6235,50.6298,89900.0
2013-05-10 12:40:00,79.81,79.94,79.8,79.86,131500.0,50.6298,50.7123,50.6235,50.6615,131500.0
2013-05-10 12:50:00,79.87,79.91,79.83,79.84,76400.0,50.6679,50.6932,50.6425,50.6488,76400.0
2013-05-10 13:00:00,79.84,79.89,79.83,79.86,201000.0,50.6488,50.6806,50.6425,50.6615,201000.0
2013-05-10 13:10:00,79.85,79.91,79.82,79.88,49300.0,50.6552,50.6932,50.6362,50.6742,49300.0
2013-05-10 13:20:00,79.88,79.99,79.87,79.94,73200.0,50.6742,50.744,50.6679,50.7123,73200.0
2013-05-10 13:30:00,79.93,79.98,79.89,79.9,112100.0,50.7059,50.7377,50.6806,50.6869,112100.0
2013-05-10 13:40:00,79.91,79.98,79.91,79.92,67200.0,50.6932,50.7377,50.6932,50.6996,67200.0
2013-05-10 13:50:00,79.92,79.97,79.87,79.89,61800.0,50.6996,50.7313,50.6679,50.6806,61800.0
2013-05-10 14:00:00,79.9,80.09,79.89,80.07,452100.0,50.6869,50.8074,50.6806,50.7947,452100.0
2013-05-10 14:10:00,80.08,80.12,80.01,80.02,304000.0,50.8011,50.8265,50.7567,50.763,304000.0
2013-05-10 14:20:00,80.01,80.09,79.99,80.09,174900.0,50.7567,50.8074,50.744,50.8074,174900.0
2013-05-10 14:30:00,80.09,80.12,79.98,79.99,301200.0,50.8074,50.8265,50.7377,50.744,301200.0
2013-05-10 14:40:00,79.99,80.08,79.97,80.08,257700.0,50.744,50.8011,50.7313,50.8011,257700.0
2013-05-10 14:50:00,80.07,80.09,79.98,80.02,157800.0,50.7947,50.8074,50.7377,50.763,157800.0
2013-05-10 15:00:00,80.02,80.09,80.0,80.08,198000.0,50.763,50.8074,50.7503,50.8011,198000.0
2013-05-10 15:10:00,80.08,80.12,80.06,80.06,344200.0,50.8011,50.8265,50.7884,50.7884,344200.0
2013-05-10 15:20:00,80.06,80.13,80.05,80.09,159900.0,50.7884,50.8328,50.7821,50.8074,159900.0
2013-05-10 15:30:00,80.09,80.14,80.06,80.08,239000.0,50.8074,50.8392,50.7884,50.8011,239000.0
2013-05-10 15:40:00,80.08,80.26,80.07,80.24,459200.0,50.8011,50.9153,50.7947,50.9026,459200.0
2013-05-10 15:50:00,80.24,80.32,80.22,80.29,1030800.0,50.9026,50.9533,50.8899,50.9343,1030800.0
2013-05-13 09:30:00,80.07,80.27,79.99,80.17,222000.0,50.7947,50.9216,50.744,50.8582,222000.0
2013-05-13 09:40:00,80.18,80.2,80.09,80.14,176400.0,50.8645,50.8772,50.8074,50.8392,176400.0
2013-05-13 09:50:00,80.12,80.13,79.82,79.89,304300.0,50.8265,50.8328,50.6362,50.6806,304300.0
2013-05-13 10:00:00,79.87,80.21,79.81,80.14,432400.0,50.6679,50.8836,50.6298,50.8392,432400.0
2013-05-13 10:10:00,80.13,80.3,80.01,80.22,379900.0,50.8328,50.9407,50.7567,50.8899,379900.0
2013-05-13 10:20:00,80.2,80.21,79.95,80.08,335500.0,50.8772,50.8836,50.7186,50.8011,335500.0
2013-05-13 10:30:00,80.08,80.23,80.01,80.16,283600.0,50.8011,50.8963,50.7567,50.8518,283600.0
2013-05-13 10:40:00,80.16,80.17,79.93,80.01,181800.0,50.8518,50.8582,50.7059,50.7567,181800.0
2013-05-13 10:50:00,80.02,80.03,79.9,79.98,208800.0,50.763,50.7694,50.6869,50.7377,208800.0
2013-05-13 11:00:00,79.99,80.0,79.88,79.95,264300.0,50.744,50.7503,50.6742,50.7186,264300.0
2013-05-13 11:10:00,79.95,80.06,79.92,79.95,211800.0,50.7186,50.7884,50.6996,50.7186,211800.0
2013-05-13 11:20:00,79.95,80.02,79.9,79.99,149100.0,50.7186,50.763,50.6869,50.744,149100.0
2013-05-13 11:30:00,80.0,80.09,79.97,80.08,229600.0,50.7503,50.8074,50.7313,50.8011,229600.0
2013-05-13 11:40:00,80.09,80.19,80.03,80.17,156000.0,50.8074,50.8709,50.7694,50.8582,156000.0
2013-05-13 11:50:00,80.18,80.22,80.13,80.14,93400.0,50.8645,50.8899,50.8328,50.8392,93400.0
2013-05-13 12:00:00,80.14,80.22,80.14,80.22,142200.0,50.8392,50.8899,50.8392,50.8899,142200.0
2013-05-13 12:10:00,80.22,80.28,80.21,80.24,112900.0,50.8899,50.928,50.8836,50.9026,112900.0
2013-05-13 12:20:00,80.25,80.26,80.14,80.18,124800.0,50.9089,50.9153,50.8392,50.8645,124800.0
2013-05-13 12:30:00,80.18,80.22,80.1,80.12,137700.0,50.8645,50.8899,50.8138,50.8265,137700.0
2013-05-13 12:40:00,80.12,80.16,80.09,80.12,66700.0,50.8265,50.8518,50.8074,50.8265,66700.0
2013-05-13 12:50:00,80.13,80.13,80.06,80.1,69700.0,50.8328,50.8328,50.7884,50.8138,69700.0
2013-05-13 13:00:00,80.1,80.16,80.08,80.14,73900.0,50.8138,50.8518,50.8011,50.8392,73900.0
2013-05-13 13:10:00,80.14,80.26,80.14,80.26,45500.0,50.8392,50.9153,50.8392,50.9153,45500.0
2013-05-13 13:20:00,80.26,80.26,80.16,80.16,85100.0,50.9153,50.9153,50.8518,50.8518,85100.0
2013-05-13 13:30:00,80.15,80.16,80.08,80.11,69300.0,50.8455,50.8518,50.8011,50.8201,69300.0
2013-05-13 13:40:00,80.11,80.13,80.06,80.08,54600.0,50.8201,50.8328,50.7884,50.8011,54600.0
2013-05-13 13:50:00,80.08,80.13,80.07,80.09,130200.0,50.8011,50.8328,50.7947,50.8074,130200.0
2013-05-13 14:00:00,80.09,80.14,80.03,80.03,52400.0,50.8074,50.8392,50.7694,50.7694,52400.0
2013-05-13 14:10:00,80.03,80.14,80.03,80.11,74600.0,50.7694,50.8392,50.7694,50.8201,74600.0
2013-05-13 14:20:00,80.12,80.13,80.05,80.08,95600.0,50.8265,50.8328,50.7821,50.8011,95600.0
2013-05-13 14:30:00,80.08,80.16,80.06,80.16,92700.0,50.8011,50.8518,50.7884,50.8518,92700.0
2013-05-13 14:40:00,80.15,80.19,80.12,80.16,58600.0,50.8455,50.8709,50.8265,50.8518,58600.0
2013-05-13 14:50:00,80.17,80.2,80.17,80.2,33500.0,50.8582,50.8772,50.8582,50.8772,33500.0
2013-05-13 15:00:00,80.21,80.24,80.15,80.15,50400.0,50.8836,50.9026,50.8455,50.8455,50400.0
2013-05-13 15:10:00,80.16,80.17,80.06,80.15,159800.0,50.8518,50.8582,50.7884,50.8455,159800.0
2013-05-13 15:20:00,80.15,80.2,80.13,80.19,54400.0,50.8455,50.8772,50.8328,50.8709,54400.0
2013-05-13 15:30:00,80.19,80.27,80.18,80.27,127000.0,50.8709,50.9216,50.8645,50.9216,127000.0
2013-05-13 15:40:00,80.26,80.28,80.23,80.23,172500.0,50.9153,50.928,50.8963,50.8963,172500.0
2013-05-13 15:50:00,80.24,80.3,80.22,80.27,1018900.0,50.9026,50.9407,50.8899,50.9216,1018900.0
2013-05-14 09:30:00,80.37,80.83,80.28,80.66,1091300.0,50.9851,51.2769,50.928,51.169,1091300.0
2013-05-14 09:40:00,80.68,80.71,80.49,80.52,674100.0,51.1817,51.2008,51.0612,51.0802,674100.0
2013-05-14 09:50:00,80.52,80.66,80.52,80.66,329800.0,51.0802,51.169,51.0802,51.169,329800.0
2013-05-14 10:00:00,80.67,80.71,80.56,80.68,489100.0,51.1754,51.2008,51.1056,51.1817,489100.0
2013-05-14 10:10:00,80.68,80.83,80.68,80.82,334200.0,51.1817,51.2769,51.1817,51.2705,334200.0
2013-05-14 10:20:00,80.82,81.03,80.76,81.03,293800.0,51.2705,51.4038,51.2325,51.4038,293800.0
2013-05-14 10:30:00,81.02,81.1,80.95,81.02,327200.0,51.3974,51.4482,51.353,51.3974,327200.0
2013-05-14 10:40:00,81.02,81.06,80.96,80.96,148000.0,51.3974,51.4228,51.3593,51.3593,148000.0
2013-05-14 10:50:00,80.95,81.06,80.94,81.05,149500.0,51.353,51.4228,51.3467,51.4164,149500.0
2013-05-14 11:00:00,81.05,81.05,80.94,80.94,141900.0,51.4164,51.4164,51.3467,51.3467,141900.0
2013-05-14 11:10:00,80.95,81.02,80.93,81.0,91400.0,51.353,51.3974,51.3403,51.3847,91400.0
2013-05-14 11:20:00,81.0,81.03,80.9,81.03,107700.0,51.3847,51.4038,51.3213,51.4038,107700.0
2013-05-14 11:30:00,81.04,81.08,81.01,81.07,113200.0,51.4101,51.4355,51.3911,51.4291,113200.0
2013-05-14 11:40:00,81.06,81.12,81.03,81.08,121700.0,51.4228,51.4608,51.4038,51.4355,121700.0
2013-05-14 11:50:00,81.07,81.16,81.03,81.11,98100.0,51.4291,51.4862,51.4038,51.4545,98100.0
2013-05-14 12:00:00,81.11,81.2,81.1,81.18,685800.0,51.4545,51.5116,51.4482,51.4989,685800.0
2013-05-14 12:10:00,81.17,81.3,81.16,81.29,264200.0,51.4926,51.575,51.4862,51.5687,264200.0
2013-05-14 12:20:00,81.29,81.32,81.21,81.22,172300.0,51.5687,51.5877,51.5179,51.5243,172300.0
2013-05-14 12:30:00,81.21,81.22,81.15,81.19,87800.0,51.5179,51.5243,51.4799,51.5053,87800.0
2013-05-14 12:40:00,81.18,81.24,81.13,81.14,52200.0,51.4989,51.537,51.4672,51.4735,52200.0
2013-05-14 12:50:00,81.15,81.22,81.14,81.2,121600.0,51.4799,51.5243,51.4735,51.5116,121600.0
2013-05-14 13:00:00,81.2,81.25,81.2,81.2,56600.0,51.5116,51.5433,51.5116,51.5116,56600.0
2013-05-14 13:10:00,81.21,81.21,81.1,81.21,89600.0,51.5179,51.5179,51.4482,51.5179,89600.0
2013-05-14 13:20:00,81.2,81.21,81.13,81.21,72000.0,51.5116,51.5179,51.4672,51.5179,72000.0
2013-05-14 13:30:00,81.21,81.26,81.16,81.17,136900.0,51.5179,51.5497,51.4862,51.4926,136900.0
2013-05-14 13:40:00,81.18,81.19,81.11,81.13,152900.0,51.4989,51.5053,51.4545,51.4672,152900.0
2013-05-14 13:50:00,81.13,81.14,81.04,81.05,97000.0,51.4672,51.4735,51.4101,51.4164,97000.0
2013-05-14 14:00:00,81.06,81.09,80.91,81.07,195400.0,51.4228,51.4418,51.3276,51.4291,195400.0
2013-05-14 14:10:00,81.06,81.09,80.98,80.99,114700.0,51.4228,51.4418,51.372,51.3784,114700.0
2013-05-14 14:20:00,80.99,81.03,80.95,81.02,101800.0,51.3784,51.4038,51.353,51.3974,101800.0
2013-05-14 14:30:00,81.02,81.16,81.01,81.14,134600.0,51.3974,51.4862,51.3911,51.4735,134600.0
2013-05-14 14:40:00,81.15,81.15,81.06,81.1,45800.0,51.4799,51.4799,51.4228,51.4482,45800.0
2013-05-14 14:50:00,81.11,81.12,81.0,81.02,67100.0,51.4545,51.4608,51.3847,51.3974,67100.0
2013-05-14 15:00:00,81.01,81.12,81.0,81.11,186100.0,51.3911,51.4608,51.3847,51.4545,186100.0
2013-05-14 15:10:00,81.12,81.17,81.08,81.16,122300.0,51.4608,51.4926,51.4355,51.4862,122300.0
2013-05-14 15:20:00,81.16,81.19,81.12,81.14,131200.0,51.4862,51.5053,51.4608,51.4735,131200.0
2013-05-14 15:30:00,81.14,81.36,81.13,81.34,319100.0,51.4735,51.6131,51.4672,51.6004,319100.0
2013-05-14 15:40:00,81.34,81.4,81.31,81.4,305900.0,51.6004,51.6385,51.5814,51.6385,305900.0
2013-05-14 15:50:00,81.4,81.41,81.32,81.39,893400.0,51.6385,51.6448,51.5877,51.6321,893400.0
2013-05-15 09:30:00,81.02,81.08,80.75,80.77,843100.0,51.3974,51.4355,51.2261,51.2388,843100.0
2013-05-15 09:40:00,80.77,80.94,80.68,80.87,671800.0,51.2388,51.3467,51.1817,51.3023,671800.0
2013-05-15 09:50:00,80.87,81.08,80.81,81.07,376700.0,51.3023,51.4355,51.2642,51.4291,376700.0
2013-05-15 10:00:00,81.06,81.23,80.98,80.98,380000.0,51.4228,51.5306,51.372,51.372,380000.0
2013-05-15 10:10:00,80.96,80.96,80.82,80.92,503900.0,51.3593,51.3593,51.2705,51.334,503900.0
2013-05-15 10:20:00,80.92,81.01,80.78,80.91,196200.0,51.334,51.3911,51.2452,51.3276,196200.0
2013-05-15 10:30:00,80.92,80.94,80.75,80.85,348800.0,51.334,51.3467,51.2261,51.2896,348800.0
2013-05-15 10:40:00,80.83,80.83,80.53,80.56,715200.0,51.2769,51.2769,51.0866,51.1056,715200.0
2013-05-15 10:50:00,80.55,80.64,80.49,80.58,259300.0,51.0993,51.1563,51.0612,51.1183,259300.0
2013-05-15 11:00:00,80.6,80.84,80.6,80.73,1337200.0,51.131,51.2832,51.131,51.2134,1337200.0
2013-05-15 11:10:00,80.73,80.77,80.68,80.72,446800.0,51.2134,51.2388,51.1817,51.2071,446800.0
2013-05-15 11:20:00,80.72,80.78,80.68,80.73,183700.0,51.2071,51.2452,51.1817,51.2134,183700.0
2013-05-15 11:30:00,80.73,80.9,80.7,80.9,345900.0,51.2134,51.3213,51.1944,51.3213,345900.0
2013-05-15 11:40:00,80.89,80.91,80.81,80.87,102600.0,51.3149,51.3276,51.2642,51.3023,102600.0
2013-05-15 11:50:00,80.87,81.15,80.86,81.14,412100.0,51.3023,51.4799,51.2959,51.4735,412100.0
2013-05-15 12:00:00,81.13,81.25,81.09,81.22,328300.0,51.4672,51.5433,51.4418,51.5243,328300.0
2013-05-15 12:10:00,81.23,81.33,81.2,81.3,183000.0,51.5306,51.5941,51.5116,51.575,183000.0
2013-05-15 12:20:00,81.3,81.31,81.14,81.18,144200.0,51.575,51.5814,51.4735,51.4989,144200.0
2013-05-15 12:30:00,81.19,81.35,81.18,81.35,198400.0,51.5053,51.6068,51.4989,51.6068,198400.0
2013-05-15 12:40:00,81.36,81.43,81.35,81.42,244200.0,51.6131,51.6575,51.6068,51.6512,244200.0
2013-05-15 12:50:00,81.41,81.42,81.31,81.33,120300.0,51.6448,51.6512,51.5814,51.5941,120300.0
2013-05-15 13:00:00,81.32,81.33,81.19,81.25,121300.0,51.5877,51.5941,51.5053,51.5433,121300.0
2013-05-15 13:10:00,81.24,81.3,81.18,81.22,77200.0,51.537,51.575,51.4989,51.5243,77200.0
2013-05-15 13:20:00,81.22,81.26,81.11,81.19,142300.0,51.5243,51.5497,51.4545,51.5053,142300.0
2013-05-15 13:30:00,81.18,81.29,81.11,81.14,117200.0,51.4989,51.5687,51.4545,51.4735,117200.0
2013-05-15 13:40:00,81.14,81.14,81.03,81.09,107500.0,51.4735,51.4735,51.4038,51.4418,107500.0
2013-05-15 13:50:00,81.09,81.15,80.99,80.99,71500.0,51.4418,51.4799,51.3784,51.3784,71500.0
2013-05-15 14:00:00,80.98,81.05,80.98,80.99,109900.0,51.372,51.4164,51.372,51.3784,109900.0
2013-05-15 14:10:00,80.98,80.98,80.79,80.81,92400.0,51.372,51.372,51.2515,51.2642,92400.0
2013-05-15 14:20:00,80.82,80.98,80.79,80.98,354200.0,51.2705,51.372,51.2515,51.372,354200.0
2013-05-15 14:30:00,80.98,81.07,80.91,80.92,139600.0,51.372,51.4291,51.3276,51.334,139600.0
2013-05-15 14:40:00,80.91,80.97,80.74,80.81,348900.0,51.3276,51.3657,51.2198,51.2642,348900.0
2013-05-15 14:50:00,80.8,80.87,80.72,80.82,259500.0,51.2578,51.3023,51.2071,51.2705,259500.0
2013-05-15 15:00:00,80.83,80.91,80.72,80.91,220400.0,51.2769,51.3276,51.2071,51.3276,220400.0
2013-05-15 15:10:00,80.9,81.03,80.83,80.9,137500.0,51.3213,51.4038,51.2769,51.3213,137500.0
2013-05-15 15:20:00,80.89,81.01,80.83,80.95,218700.0,51.3149,51.3911,51.2769,51.353,218700.0
2013-05-15 15:30:00,80.95,81.08,80.94,81.06,173400.0,51.353,51.4355,51.3467,51.4228,173400.0
2013-05-15 15:40:00,81.06,81.15,81.04,81.11,245900.0,51.4228,51.4799,51.4101,51.4545,245900.0
2013-05-15 15:50:00,81.1,81.21,81.1,81.16,686100.0,51.4482,51.5179,51.4482,51.4862,686100.0
2013-05-16 09:30:00,80.94,81.09,80.82,80.93,292900.0,51.3467,51.4418,51.2705,51.3403,292900.0
2013-05-16 09:40:00,80.93,81.0,80.81,80.87,277500.0,51.3403,51.3847,51.2642,51.3023,277500.0
2013-05-16 09:50:00,80.87,81.15,80.85,81.13,347400.0,51.3023,51.4799,51.2896,51.4672,347400.0
2013-05-16 10:00:00,81.08,81.11,80.73,80.77,1222200.0,51.4355,51.4545,51.2134,51.2388,1222200.0
2013-05-16 10:10:00,80.78,80.97,80.73,80.95,566100.0,51.2452,51.3657,51.2134,51.353,566100.0
2013-05-16 10:20:00,80.94,81.1,80.91,80.99,566300.0,51.3467,51.4482,51.3276,51.3784,566300.0
2013-05-16 10:30:00,80.99,81.14,80.73,81.02,1119400.0,51.3784,51.4735,51.2134,51.3974,1119400.0
2013-05-16 10:40:00,81.02,81.09,80.95,81.08,500100.0,51.3974,51.4418,51.353,51.4355,500100.0
2013-05-16 10:50:00,81.08,81.18,80.98,81.11,532300.0,51.4355,51.4989,51.372,51.4545,532300.0
2013-05-16 11:00:00,81.11,81.25,81.09,81.21,354600.0,51.4545,51.5433,51.4418,51.5179,354600.0
2013-05-16 11:10:00,81.2,81.39,81.19,81.26,225800.0,51.5116,51.6321,51.5053,51.5497,225800.0
2013-05-16 11:20:00,81.26,81.33,81.24,81.31,141500.0,51.5497,51.5941,51.537,51.5814,141500.0
2013-05-16 11:30:00,81.3,81.32,81.19,81.24,132500.0,51.575,51.5877,51.5053,51.537,132500.0
2013-05-16 11:40:00,81.25,81.27,81.06,81.09,90600.0,51.5433,51.556,51.4228,51.4418,90600.0
2013-05-16 11:50:00,81.09,81.17,81.02,81.07,97500.0,51.4418,51.4926,51.3974,51.4291,97500.0
2013-05-16 12:00:00,81.08,81.08,81.0,81.08,143500.0,51.4355,51.4355,51.3847,51.4355,143500.0
2013-05-16 12:10:00,81.09,81.09,81.03,81.05,149300.0,51.4418,51.4418,51.4038,51.4164,149300.0
2013-05-16 12:20:00,81.06,81.11,81.05,81.06,98200.0,51.4228,51.4545,51.4164,51.4228,98200.0
2013-05-16 12:30:00,81.05,81.08,81.0,81.01,121000.0,51.4164,51.4355,51.3847,51.3911,121000.0
2013-05-16 12:40:00,81.02,81.02,80.97,80.99,90000.0,51.3974,51.3974,51.3657,51.3784,90000.0
2013-05-16 12:50:00,80.99,81.07,80.96,81.06,169200.0,51.3784,51.4291,51.3593,51.4228,169200.0
2013-05-16 13:00:00,81.05,81.08,81.02,81.04,77200.0,51.4164,51.4355,51.3974,51.4101,77200.0
2013-05-16 13:10:00,81.03,81.06,81.01,81.02,64300.0,51.4038,51.4228,51.3911,51.3974,64300.0
2013-05-16 13:20:00,81.02,81.09,81.01,81.09,119300.0,51.3974,51.4418,51.3911,51.4418,119300.0
2013-05-16 13:30:00,81.09,81.09,81.04,81.05,83200.0,51.4418,51.4418,51.4101,51.4164,83200.0
2013-05-16 13:40:00,81.04,81.1,81.03,81.08,79200.0,51.4101,51.4482,51.4038,51.4355,79200.0
2013-05-16 13:50:00,81.08,81.08,81.0,81.05,72900.0,51.4355,51.4355,51.3847,51.4164,72900.0
2013-05-16 14:00:00,81.05,81.2,81.03,81.19,67300.0,51.4164,51.5116,51.4038,51.5053,67300.0
2013-05-16 14:10:00,81.17,81.23,81.16,81.18,203200.0,51.4926,51.5306,51.4862,51.4989,203200.0
2013-05-16 14:20:00,81.18,81.3,81.12,81.3,174500.0,51.4989,51.575,51.4608,51.575,174500.0
2013-05-16 14:30:00,81.31,81.34,81.24,81.26,92000.0,51.5814,51.6004,51.537,51.5497,92000.0
2013-05-16 14:40:00,81.26,81.26,81.06,81.1,186700.0,51.5497,51.5497,51.4228,51.4482,186700.0
2013-05-16 14:50:00,81.11,81.14,80.91,80.92,169500.0,51.4545,51.4735,51.3276,51.334,169500.0
2013-05-16 15:00:00,80.92,81.04,80.92,81.04,104700.0,51.334,51.4101,51.334,51.4101,104700.0
2013-05-16 15:10:00,81.04,81.06,80.85,80.85,380200.0,51.4101,51.4228,51.2896,51.2896,380200.0
2013-05-16 15:20:00,80.85,80.86,80.65,80.8,721300.0,51.2896,51.2959,51.1627,51.2578,721300.0
2013-05-16 15:30:00,80.8,80.82,80.64,80.66,386700.0,51.2578,51.2705,51.1563,51.169,386700.0
2013-05-16 15:40:00,80.66,80.74,80.59,80.64,534600.0,51.169,51.2198,51.1246,51.1563,534600.0
2013-05-16 15:50:00,80.65,80.82,80.62,80.74,734800.0,51.1627,51.2705,51.1437,51.2198,734800.0
2013-05-17 09:30:00,81.21,81.56,81.12,81.36,467400.0,51.5179,51.74,51.4608,51.6131,467400.0
2013-05-17 09:40:00,81.36,81.45,81.33,81.38,482700.0,51.6131,51.6702,51.5941,51.6258,482700.0
2013-05-17 09:50:00,81.37,81.63,81.32,81.63,331500.0,51.6194,51.7844,51.5877,51.7844,331500.0
2013-05-17 10:00:00,81.62,81.7,81.61,81.64,314300.0,51.778,51.8288,51.7717,51.7907,314300.0
2013-05-17 10:10:00,81.63,81.69,81.48,81.62,220500.0,51.7844,51.8224,51.6892,51.778,220500.0
2013-05-17 10:20:00,81.63,81.76,81.58,81.73,288900.0,51.7844,51.8669,51.7527,51.8478,288900.0
2013-05-17 10:30:00,81.74,81.78,81.58,81.59,282300.0,51.8542,51.8795,51.7527,51.759,282300.0
2013-05-17 10:40:00,81.59,81.69,81.57,81.57,203800.0,51.759,51.8224,51.7463,51.7463,203800.0
2013-05-17 10:50:00,81.57,81.59,81.37,81.37,338600.0,51.7463,51.759,51.6194,51.6194,338600.0
2013-05-17 11:00:00,81.38,81.47,81.33,81.34,458900.0,51.6258,51.6829,51.5941,51.6004,458900.0
2013-05-17 11:10:00,81.34,81.46,81.3,81.46,141000.0,51.6004,51.6765,51.575,51.6765,141000.0
2013-05-17 11:20:00,81.45,81.56,81.43,81.53,141200.0,51.6702,51.74,51.6575,51.7209,141200.0
2013-05-17 11:30:00,81.52,81.62,81.48,81.6,148200.0,51.7146,51.778,51.6892,51.7654,148200.0
2013-05-17 11:40:00,81.6,81.67,81.57,81.58,98300.0,51.7654,51.8098,51.7463,51.7527,98300.0
2013-05-17 11:50:00,81.58,81.61,81.5,81.55,108500.0,51.7527,51.7717,51.7019,51.7336,108500.0
2013-05-17 12:00:00,81.56,81.56,81.43,81.43,96900.0,51.74,51.74,51.6575,51.6575,96900.0
2013-05-17 12:10:00,81.43,81.53,81.42,81.52,81600.0,51.6575,51.7209,51.6512,51.7146,81600.0
2013-05-17 12:20:00,81.52,81.53,81.39,81.42,118500.0,51.7146,51.7209,51.6321,51.6512,118500.0
2013-05-17 12:30:00,81.43,81.53,81.42,81.45,97200.0,51.6575,51.7209,51.6512,51.6702,97200.0
2013-05-17 12:40:00,81.44,81.47,81.41,81.41,41100.0,51.6638,51.6829,51.6448,51.6448,41100.0
2013-05-17 12:50:00,81.42,81.44,81.38,81.43,77000.0,51.6512,51.6638,51.6258,51.6575,77000.0
2013-05-17 13:00:00,81.43,81.52,81.43,81.52,134700.0,51.6575,51.7146,51.6575,51.7146,134700.0
2013-05-17 13:10:00,81.53,81.58,81.5,81.55,65000.0,51.7209,51.7527,51.7019,51.7336,65000.0
2013-05-17 13:20:00,81.56,81.65,81.54,81.65,353900.0,51.74,51.7971,51.7273,51.7971,353900.0
2013-05-17 13:30:00,81.65,81.74,81.63,81.73,197800.0,51.7971,51.8542,51.7844,51.8478,197800.0
2013-05-17 13:40:00,81.74,81.79,81.73,81.77,119500.0,51.8542,51.8859,51.8478,51.8732,119500.0
2013-05-17 13:50:00,81.77,81.78,81.74,81.76,106500.0,51.8732,51.8795,51.8542,51.8669,106500.0
2013-05-17 14:00:00,81.76,81.81,81.74,81.75,265000.0,51.8669,51.8986,51.8542,51.8605,265000.0
2013-05-17 14:10:00,81.75,81.86,81.74,81.84,285200.0,51.8605,51.9303,51.8542,51.9176,285200.0
2013-05-17 14:20:00,81.84,82.0,81.81,81.97,261700.0,51.9176,52.0191,51.8986,52.0001,261700.0
2013-05-17 14:30:00,81.97,82.05,81.97,82.04,217100.0,52.0001,52.0508,52.0001,52.0445,217100.0
2013-05-17 14:40:00,82.03,82.09,81.96,82.04,394600.0,52.0381,52.0762,51.9937,52.0445,394600.0
2013-05-17 14:50:00,82.04,82.09,82.02,82.07,219100.0,52.0445,52.0762,52.0318,52.0635,219100.0
2013-05-17 15:00:00,82.07,82.11,82.03,82.07,247400.0,52.0635,52.0889,52.0381,52.0635,247400.0
2013-05-17 15:10:00,82.06,82.14,82.03,82.13,315600.0,52.0572,52.1079,52.0381,52.1016,315600.0
2013-05-17 15:20:00,82.12,82.14,82.06,82.13,1112100.0,52.0952,52.1079,52.0572,52.1016,1112100.0
2013-05-17 15:30:00,82.13,82.21,82.12,82.13,468900.0,52.1016,52.1523,52.0952,52.1016,468900.0
2013-05-17 15:40:00,82.13,82.21,82.04,82.2,919700.0,52.1016,52.1523,52.0445,52.146,919700.0
2013-05-17 15:50:00,82.2,82.21,82.07,82.13,2675000.0,52.146,52.1523,52.0635,52.1016,2675000.0
2013-05-20 09:30:00,82.08,82.61,82.08,82.58,859300.0,52.0699,52.4061,52.0699,52.387,859300.0
2013-05-20 09:40:00,82.6,82.71,82.35,82.37,653500.0,52.3997,52.4695,52.2411,52.2538,653500.0
2013-05-20 09:50:00,82.36,82.56,82.31,82.53,432900.0,52.2475,52.3744,52.2158,52.3553,432900.0
2013-05-20 10:00:00,82.54,82.71,82.47,82.61,466100.0,52.3617,52.4695,52.3173,52.4061,466100.0
2013-05-20 10:10:00,82.61,82.71,82.55,82.62,243200.0,52.4061,52.4695,52.368,52.4124,243200.0
2013-05-20 10:20:00,82.63,82.73,82.62,82.71,166900.0,52.4188,52.4822,52.4124,52.4695,166900.0
2013-05-20 10:30:00,82.72,82.74,82.63,82.7,187000.0,52.4759,52.4885,52.4188,52.4632,187000.0
2013-05-20 10:40:00,82.7,83.01,82.7,83.0,257200.0,52.4632,52.6598,52.4632,52.6535,257200.0
2013-05-20 10:50:00,83.0,83.0,82.78,82.8,383600.0,52.6535,52.6535,52.5139,52.5266,383600.0
2013-05-20 11:00:00,82.8,83.08,82.8,83.08,260000.0,52.5266,52.7042,52.5266,52.7042,260000.0
2013-05-20 11:10:00,83.08,83.11,83.01,83.11,241100.0,52.7042,52.7233,52.6598,52.7233,241100.0
2013-05-20 11:20:00,83.11,83.13,83.03,83.13,121600.0,52.7233,52.736,52.6725,52.736,121600.0
2013-05-20 11:30:00,83.14,83.2,83.13,83.18,163400.0,52.7423,52.7804,52.736,52.7677,163400.0
2013-05-20 11:40:00,83.19,83.27,83.17,83.26,150500.0,52.774,52.8248,52.7613,52.8184,150500.0
2013-05-20 11:50:00,83.26,83.41,83.26,83.38,158100.0,52.8184,52.9136,52.8184,52.8945,158100.0
2013-05-20 12:00:00,83.37,83.46,83.35,83.41,218200.0,52.8882,52.9453,52.8755,52.9136,218200.0
2013-05-20 12:10:00,83.41,83.46,83.29,83.3,219200.0,52.9136,52.9453,52.8375,52.8438,219200.0
2013-05-20 12:20:00,83.3,83.37,83.25,83.37,187100.0,52.8438,52.8882,52.8121,52.8882,187100.0
2013-05-20 12:30:00,83.36,83.41,83.26,83.3,313900.0,52.8819,52.9136,52.8184,52.8438,313900.0
2013-05-20 12:40:00,83.3,83.34,83.24,83.33,219500.0,52.8438,52.8692,52.8057,52.8628,219500.0
2013-05-20 12:50:00,83.34,83.37,83.3,83.34,130800.0,52.8692,52.8882,52.8438,52.8692,130800.0
2013-05-20 13:00:00,83.33,83.35,83.28,83.3,54400.0,52.8628,52.8755,52.8311,52.8438,54400.0
2013-05-20 13:10:00,83.29,83.29,83.16,83.17,127400.0,52.8375,52.8375,52.755,52.7613,127400.0
2013-05-20 13:20:00,83.17,83.2,83.06,83.11,235500.0,52.7613,52.7804,52.6915,52.7233,235500.0
2013-05-20 13:30:00,83.11,83.19,83.1,83.14,93000.0,52.7233,52.774,52.7169,52.7423,93000.0
2013-05-20 13:40:00,83.15,83.16,83.0,83.08,173500.0,52.7486,52.755,52.6535,52.7042,173500.0
2013-05-20 13:50:00,83.07,83.12,83.03,83.11,106100.0,52.6979,52.7296,52.6725,52.7233,106100.0
2013-05-20 14:00:00,83.12,83.12,82.97,83.06,180200.0,52.7296,52.7296,52.6344,52.6915,180200.0
2013-05-20 14:10:00,83.06,83.1,83.05,83.09,71800.0,52.6915,52.7169,52.6852,52.7106,71800.0
2013-05-20 14:20:00,83.09,83.26,83.09,83.23,185100.0,52.7106,52.8184,52.7106,52.7994,185100.0
2013-05-20 14:30:00,83.23,83.32,83.2,83.25,171600.0,52.7994,52.8565,52.7804,52.8121,171600.0
2013-05-20 14:40:00,83.25,83.26,83.15,83.25,151800.0,52.8121,52.8184,52.7486,52.8121,151800.0
2013-05-20 14:50:00,83.26,83.32,83.22,83.23,215400.0,52.8184,52.8565,52.793,52.7994,215400.0
2013-05-20 15:00:00,83.24,83.31,83.19,83.3,126900.0,52.8057,52.8501,52.774,52.8438,126900.0
2013-05-20 15:10:00,83.29,83.34,83.26,83.26,154200.0,52.8375,52.8692,52.8184,52.8184,154200.0
2013-05-20 15:20:00,83.27,83.28,83.16,83.28,142500.0,52.8248,52.8311,52.755,52.8311,142500.0
2013-05-20 15:30:00,83.27,83.31,83.17,83.17,344900.0,52.8248,52.8501,52.7613,52.7613,344900.0
2013-05-20 15:40:00,83.18,83.27,83.17,83.25,403500.0,52.7677,52.8248,52.7613,52.8121,403500.0
2013-05-20 15:50:00,83.25,83.31,83.22,83.3,847300.0,52.8121,52.8501,52.793,52.8438,847300.0
2013-05-21 09:30:00,83.43,83.59,83.25,83.45,255400.0,52.9263,53.0278,52.8121,52.939,255400.0
2013-05-21 09:40:00,83.45,83.55,83.08,83.2,614200.0,52.939,53.0024,52.7042,52.7804,614200.0
2013-05-21 09:50:00,83.2,83.52,83.2,83.38,502600.0,52.7804,52.9834,52.7804,52.8945,502600.0
2013-05-21 10:00:00,83.38,83.66,83.34,83.54,302700.0,52.8945,53.0722,52.8692,52.996,302700.0
2013-05-21 10:10:00,83.54,83.55,83.26,83.41,590400.0,52.996,53.0024,52.8184,52.9136,590400.0
2013-05-21 10:20:00,83.42,83.42,83.1,83.14,307400.0,52.9199,52.9199,52.7169,52.7423,307400.0
2013-05-21 10:30:00,83.13,83.16,82.83,83.0,451000.0,52.736,52.755,52.5456,52.6535,451000.0
2013-05-21 10:40:00,83.0,83.13,82.97,83.12,252900.0,52.6535,52.736,52.6344,52.7296,252900.0
2013-05-21 10:50:00,83.12,83.26,83.08,83.24,186600.0,52.7296,52.8184,52.7042,52.8057,186600.0
2013-05-21 11:00:00,83.24,83.36,83.23,83.29,213300.0,52.8057,52.8819,52.7994,52.8375,213300.0
2013-05-21 11:10:00,83.28,83.28,83.13,83.25,296700.0,52.8311,52.8311,52.736,52.8121,296700.0
2013-05-21 11:20:00,83.25,83.31,83.14,83.17,193000.0,52.8121,52.8501,52.7423,52.7613,193000.0
2013-05-21 11:30:00,83.16,83.5,83.15,83.44,319900.0,52.755,52.9707,52.7486,52.9326,319900.0
2013-05-21 11:40:00,83.44,83.5,83.37,83.4,148100.0,52.9326,52.9707,52.8882,52.9072,148100.0
2013-05-21 11:50:00,83.4,83.47,83.32,83.36,159900.0,52.9072,52.9516,52.8565,52.8819,159900.0
2013-05-21 12:00:00,83.37,83.5,83.37,83.49,175700.0,52.8882,52.9707,52.8882,52.9643,175700.0
2013-05-21 12:10:00,83.48,83.6,83.44,83.6,213600.0,52.958,53.0341,52.9326,53.0341,213600.0
2013-05-21 12:20:00,83.6,83.67,83.58,83.63,179500.0,53.0341,53.0785,53.0214,53.0531,179500.0
2013-05-21 12:30:00,83.63,83.64,83.57,83.59,84800.0,53.0531,53.0595,53.0151,53.0278,84800.0
2013-05-21 12:40:00,83.58,83.64,83.57,83.57,202300.0,53.0214,53.0595,53.0151,53.0151,202300.0
2013-05-21 12:50:00,83.56,83.62,83.53,83.58,144700.0,53.0087,53.0468,52.9897,53.0214,144700.0
2013-05-21 13:00:00,83.58,83.83,83.57,83.73,259400.0,53.0214,53.18,53.0151,53.1166,259400.0
2013-05-21 13:10:00,83.73,83.75,83.58,83.72,189800.0,53.1166,53.1293,53.0214,53.1102,189800.0
2013-05-21 13:20:00,83.71,83.72,83.59,83.62,101000.0,53.1039,53.1102,53.0278,53.0468,101000.0
2013-05-21 13:30:00,83.62,83.65,83.6,83.61,114900.0,53.0468,53.0658,53.0341,53.0405,114900.0
2013-05-21 13:40:00,83.61,83.64,83.55,83.55,65700.0,53.0405,53.0595,53.0024,53.0024,65700.0
2013-05-21 13:50:00,83.56,83.7,83.54,83.66,212500.0,53.0087,53.0975,52.996,53.0722,212500.0
2013-05-21 14:00:00,83.65,83.65,83.58,83.65,121500.0,53.0658,53.0658,53.0214,53.0658,121500.0
2013-05-21 14:10:00,83.66,83.78,83.64,83.76,123900.0,53.0722,53.1483,53.0595,53.1356,123900.0
2013-05-21 14:20:00,83.75,83.75,83.66,83.67,109000.0,53.1293,53.1293,53.0722,53.0785,109000.0
2013-05-21 14:30:00,83.68,83.69,83.6,83.63,231400.0,53.0849,53.0912,53.0341,53.0531,231400.0
2013-05-21 14:40:00,83.63,83.63,83.49,83.5,141500.0,53.0531,53.0531,52.9643,52.9707,141500.0
2013-05-21 14:50:00,83.49,83.56,83.49,83.53,104100.0,52.9643,53.0087,52.9643,52.9897,104100.0
2013-05-21 15:00:00,83.52,83.58,83.47,83.51,113300.0,52.9834,53.0214,52.9516,52.977,113300.0
2013-05-21 15:10:00,83.53,83.58,83.43,83.44,317500.0,52.9897,53.0214,52.9263,52.9326,317500.0
2013-05-21 15:20:00,83.43,83.47,83.35,83.35,109200.0,52.9263,52.9516,52.8755,52.8755,109200.0
2013-05-21 15:30:00,83.35,83.38,83.34,83.36,268600.0,52.8755,52.8945,52.8692,52.8819,268600.0
2013-05-21 15:40:00,83.36,83.38,83.18,83.18,413100.0,52.8819,52.8945,52.7677,52.7677,413100.0
2013-05-21 15:50:00,83.19,83.22,83.12,83.15,616600.0,52.774,52.793,52.7296,52.7486,616600.0
2013-05-22 09:30:00,83.23,83.37,82.73,82.95,475200.0,52.7994,52.8882,52.4822,52.6218,475200.0
2013-05-22 09:40:00,82.95,83.17,82.94,83.12,419500.0,52.6218,52.7613,52.6154,52.7296,419500.0
2013-05-22 09:50:00,83.12,83.18,82.85,83.01,291700.0,52.7296,52.7677,52.5583,52.6598,291700.0
2013-05-22 10:00:00,83.04,83.53,83.04,83.48,834200.0,52.6789,52.9897,52.6789,52.958,834200.0
2013-05-22 10:10:00,83.49,83.95,83.49,83.69,897900.0,52.9643,53.2561,52.9643,53.0912,897900.0
2013-05-22 10:20:00,83.68,83.83,83.58,83.75,400700.0,53.0849,53.18,53.0214,53.1293,400700.0
2013-05-22 10:30:00,83.75,83.79,82.93,83.04,1209200.0,53.1293,53.1546,52.6091,52.6789,1209200.0
2013-05-22 10:40:00,83.04,83.43,82.99,83.21,889000.0,52.6789,52.9263,52.6471,52.7867,889000.0
2013-05-22 10:50:00,83.21,83.29,82.76,82.94,1008000.0,52.7867,52.8375,52.5012,52.6154,1008000.0
2013-05-22 11:00:00,82.94,83.22,82.91,83.16,520800.0,52.6154,52.793,52.5964,52.755,520800.0
2013-05-22 11:10:00,83.16,83.39,83.11,83.19,450700.0,52.755,52.9009,52.7233,52.774,450700.0
2013-05-22 11:20:00,83.19,83.33,83.17,83.33,255800.0,52.774,52.8628,52.7613,52.8628,255800.0
2013-05-22 11:30:00,83.33,83.44,83.23,83.29,299300.0,52.8628,52.9326,52.7994,52.8375,299300.0
2013-05-22 11:40:00,83.3,83.56,83.28,83.48,254900.0,52.8438,53.0087,52.8311,52.958,254900.0
2013-05-22 11:50:00,83.48,83.52,83.31,83.32,248300.0,52.958,52.9834,52.8501,52.8565,248300.0
2013-05-22 12:00:00,83.31,83.46,83.31,83.38,159700.0,52.8501,52.9453,52.8501,52.8945,159700.0
2013-05-22 12:10:00,83.38,83.45,83.24,83.43,182800.0,52.8945,52.939,52.8057,52.9263,182800.0
2013-05-22 12:20:00,83.42,83.49,83.17,83.2,260000.0,52.9199,52.9643,52.7613,52.7804,260000.0
2013-05-22 12:30:00,83.2,83.25,83.08,83.24,257500.0,52.7804,52.8121,52.7042,52.8057,257500.0
2013-05-22 12:40:00,83.25,83.39,83.21,83.28,176200.0,52.8121,52.9009,52.7867,52.8311,176200.0
2013-05-22 12:50:00,83.29,83.51,83.26,83.51,158000.0,52.8375,52.977,52.8184,52.977,158000.0
2013-05-22 13:00:00,83.5,83.51,83.34,83.35,172600.0,52.9707,52.977,52.8692,52.8755,172600.0
2013-05-22 13:10:00,83.37,83.42,83.26,83.3,200600.0,52.8882,52.9199,52.8184,52.8438,200600.0
2013-05-22 13:20:00,83.29,83.34,83.17,83.21,293800.0,52.8375,52.8692,52.7613,52.7867,293800.0
2013-05-22 13:30:00,83.2,83.2,83.0,83.05,463300.0,52.7804,52.7804,52.6535,52.6852,463300.0
2013-05-22 13:40:00,83.04,83.05,82.74,82.86,409000.0,52.6789,52.6852,52.4885,52.5647,409000.0
2013-05-22 13:50:00,82.86,82.91,82.84,82.89,278000.0,52.5647,52.5964,52.552,52.5837,278000.0
2013-05-22 14:00:00,82.88,83.0,82.28,82.43,1381800.0,52.5774,52.6535,52.1967,52.2919,1381800.0
2013-05-22 14:10:00,82.42,82.44,82.2,82.31,947700.0,52.2855,52.2982,52.146,52.2158,947700.0
2013-05-22 14:20:00,82.31,82.39,82.15,82.19,577600.0,52.2158,52.2665,52.1143,52.1396,577600.0
2013-05-22 14:30:00,82.18,82.26,81.93,82.0,715600.0,52.1333,52.184,51.9747,52.0191,715600.0
2013-05-22 14:40:00,82.01,82.31,81.93,82.31,556800.0,52.0254,52.2158,51.9747,52.2158,556800.0
2013-05-22 14:50:00,82.3,82.39,82.19,82.36,218600.0,52.2094,52.2665,52.1396,52.2475,218600.0
2013-05-22 15:00:00,82.36,82.36,82.09,82.16,451100.0,52.2475,52.2475,52.0762,52.1206,451100.0
2013-05-22 15:10:00,82.17,82.23,82.02,82.05,406700.0,52.1269,52.165,52.0318,52.0508,406700.0
2013-05-22 15:20:00,82.04,82.07,81.76,81.8,472900.0,52.0445,52.0635,51.8669,51.8922,472900.0
2013-05-22 15:30:00,81.79,81.96,81.75,81.9,568200.0,51.8859,51.9937,51.8605,51.9557,568200.0
2013-05-22 15:40:00,81.9,82.15,81.84,81.98,592100.0,51.9557,52.1143,51.9176,52.0064,592100.0
2013-05-22 15:50:00,81.97,82.18,81.97,82.16,949800.0,52.0001,52.1333,52.0001,52.1206,949800.0
2013-05-23 09:30:00,81.05,81.21,80.96,81.06,790400.0,51.4164,51.5179,51.3593,51.4228,790400.0
2013-05-23 09:40:00,81.05,81.26,80.92,80.94,526200.0,51.4164,51.5497,51.334,51.3467,526200.0
2013-05-23 09:50:00,80.94,81.02,80.85,81.01,375100.0,51.3467,51.3974,51.2896,51.3911,375100.0
2013-05-23 10:00:00,81.0,81.4,80.86,81.39,636300.0,51.3847,51.6385,51.2959,51.6321,636300.0
2013-05-23 10:10:00,81.38,81.7,81.37,81.45,721200.0,51.6258,51.8288,51.6194,51.6702,721200.0
2013-05-23 10:20:00,81.45,81.66,81.31,81.41,400500.0,51.6702,51.8034,51.5814,51.6448,400500.0
2013-05-23 10:30:00,81.42,81.76,81.42,81.54,325900.0,51.6512,51.8669,51.6512,51.7273,325900.0
2013-05-23 10:40:00,81.54,81.57,81.32,81.35,403600.0,51.7273,51.7463,51.5877,51.6068,403600.0
2013-05-23 10:50:00,81.34,81.52,81.3,81.44,258500.0,51.6004,51.7146,51.575,51.6638,258500.0
2013-05-23 11:00:00,81.42,81.62,81.36,81.58,324700.0,51.6512,51.778,51.6131,51.7527,324700.0
2013-05-23 11:10:00,81.58,81.81,81.57,81.8,416100.0,51.7527,51.8986,51.7463,51.8922,416100.0
2013-05-23 11:20:00,81.8,81.91,81.73,81.76,309000.0,51.8922,51.962,51.8478,51.8669,309000.0
2013-05-23 11:30:00,81.77,81.89,81.71,81.89,186400.0,51.8732,51.9493,51.8351,51.9493,186400.0
2013-05-23 11:40:00,81.87,81.97,81.77,81.96,193400.0,51.9366,52.0001,51.8732,51.9937,193400.0
2013-05-23 11:50:00,81.96,82.0,81.84,81.94,231000.0,51.9937,52.0191,51.9176,51.981,231000.0
2013-05-23 12:00:00,81.95,82.03,81.91,81.98,251700.0,51.9874,52.0381,51.962,52.0064,251700.0
2013-05-23 12:10:00,81.98,82.13,81.98,82.01,204400.0,52.0064,52.1016,52.0064,52.0254,204400.0
2013-05-23 12:20:00,82.03,82.08,81.88,81.88,170600.0,52.0381,52.0699,51.943,51.943,170600.0
2013-05-23 12:30:00,81.87,81.89,81.64,81.66,274100.0,51.9366,51.9493,51.7907,51.8034,274100.0
2013-05-23 12:40:00,81.67,81.74,81.63,81.72,194600.0,51.8098,51.8542,51.7844,51.8415,194600.0
2013-05-23 12:50:00,81.72,81.83,81.67,81.71,132100.0,51.8415,51.9113,51.8098,51.8351,132100.0
2013-05-23 13:00:00,81.7,81.77,81.61,81.68,145800.0,51.8288,51.8732,51.7717,51.8161,145800.0
2013-05-23 13:10:00,81.68,81.79,81.63,81.74,131300.0,51.8161,51.8859,51.7844,51.8542,131300.0
2013-05-23 13:20:00,81.7,81.74,81.55,81.61,212800.0,51.8288,51.8542,51.7336,51.7717,212800.0
2013-05-23 13:30:00,81.62,81.82,81.61,81.79,187200.0,51.778,51.9049,51.7717,51.8859,187200.0
2013-05-23 13:40:00,81.79,81.8,81.49,81.59,270600.0,51.8859,51.8922,51.6956,51.759,270600.0
2013-05-23 13:50:00,81.6,81.91,81.58,81.9,196100.0,51.7654,51.962,51.7527,51.9557,196100.0
2013-05-23 14:00:00,81.89,81.99,81.79,81.93,212900.0,51.9493,52.0128,51.8859,51.9747,212900.0
2013-05-23 14:10:00,81.92,82.0,81.88,81.97,221300.0,51.9684,52.0191,51.943,52.0001,221300.0
2013-05-23 14:20:00,81.98,82.04,81.85,81.85,158100.0,52.0064,52.0445,51.9239,51.9239,158100.0
2013-05-23 14:30:00,81.85,81.86,81.75,81.86,152000.0,51.9239,51.9303,51.8605,51.9303,152000.0
2013-05-23 14:40:00,81.87,82.15,81.86,82.12,267700.0,51.9366,52.1143,51.9303,52.0952,267700.0
2013-05-23 14:50:00,82.13,82.18,82.02,82.04,250800.0,52.1016,52.1333,52.0318,52.0445,250800.0
2013-05-23 15:00:00,82.05,82.13,81.91,82.07,281600.0,52.0508,52.1016,51.962,52.0635,281600.0
2013-05-23 15:10:00,82.07,82.18,81.89,81.9,314700.0,52.0635,52.1333,51.9493,51.9557,314700.0
2013-05-23 15:20:00,81.9,82.03,81.84,82.01,185800.0,51.9557,52.0381,51.9176,52.0254,185800.0
2013-05-23 15:30:00,82.01,82.09,81.9,81.92,248700.0,52.0254,52.0762,51.9557,51.9684,248700.0
2013-05-23 15:40:00,81.92,82.0,81.85,81.89,461300.0,51.9684,52.0191,51.9239,51.9493,461300.0
2013-05-23 15:50:00,81.89,82.12,81.88,82.07,672000.0,51.9493,52.0952,51.943,52.0635,672000.0
2013-05-24 09:30:00,81.46,81.61,81.25,81.52,541100.0,51.6765,51.7717,51.5433,51.7146,541100.0
2013-05-24 09:40:00,81.53,81.53,81.27,81.33,548800.0,51.7209,51.7209,51.556,51.5941,548800.0
2013-05-24 09:50:00,81.33,81.33,81.17,81.22,373600.0,51.5941,51.5941,51.4926,51.5243,373600.0
2013-05-24 10:00:00,81.22,81.24,81.08,81.22,555000.0,51.5243,51.537,51.4355,51.5243,555000.0
2013-05-24 10:10:00,81.19,81.19,81.02,81.15,259200.0,51.5053,51.5053,51.3974,51.4799,259200.0
2013-05-24 10:20:00,81.15,81.15,81.0,81.05,228200.0,51.4799,51.4799,51.3847,51.4164,228200.0
2013-05-24 10:30:00,81.04,81.3,81.04,81.28,289400.0,51.4101,51.575,51.4101,51.5623,289400.0
2013-05-24 10:40:00,81.28,81.29,81.08,81.13,180000.0,51.5623,51.5687,51.4355,51.4672,180000.0
2013-05-24 10:50:00,81.12,81.34,81.1,81.33,172800.0,51.4608,51.6004,51.4482,51.5941,172800.0
2013-05-24 11:00:00,81.35,81.37,81.22,81.33,205700.0,51.6068,51.6194,51.5243,51.5941,205700.0
2013-05-24 11:10:00,81.34,81.4,81.26,81.31,197900.0,51.6004,51.6385,51.5497,51.5814,197900.0
2013-05-24 11:20:00,81.31,81.31,81.17,81.21,158900.0,51.5814,51.5814,51.4926,51.5179,158900.0
2013-05-24 11:30:00,81.2,81.3,81.15,81.28,149800.0,51.5116,51.575,51.4799,51.5623,149800.0
2013-05-24 11:40:00,81.29,81.36,81.26,81.29,136500.0,51.5687,51.6131,51.5497,51.5687,136500.0
2013-05-24 11:50:00,81.28,81.32,81.22,81.3,112500.0,51.5623,51.5877,51.5243,51.575,112500.0
2013-05-24 12:00:00,81.3,81.39,81.28,81.38,78900.0,51.575,51.6321,51.5623,51.6258,78900.0
2013-05-24 12:10:00,81.37,81.39,81.26,81.3,107900.0,51.6194,51.6321,51.5497,51.575,107900.0
2013-05-24 12:20:00,81.31,81.34,81.23,81.33,99200.0,51.5814,51.6004,51.5306,51.5941,99200.0
2013-05-24 12:30:00,81.33,81.33,81.15,81.18,103000.0,51.5941,51.5941,51.4799,51.4989,103000.0
2013-05-24 12:40:00,81.2,81.28,81.18,81.27,81700.0,51.5116,51.5623,51.4989,51.556,81700.0
2013-05-24 12:50:00,81.26,81.31,81.25,81.27,89000.0,51.5497,51.5814,51.5433,51.556,89000.0
2013-05-24 13:00:00,81.27,81.42,81.27,81.42,75200.0,51.556,51.6512,51.556,51.6512,75200.0
2013-05-24 13:10:00,81.41,81.51,81.37,81.5,175800.0,51.6448,51.7083,51.6194,51.7019,175800.0
2013-05-24 13:20:00,81.5,81.53,81.48,81.5,82100.0,51.7019,51.7209,51.6892,51.7019,82100.0
2013-05-24 13:30:00,81.51,81.6,81.48,81.48,391900.0,51.7083,51.7654,51.6892,51.6892,391900.0
2013-05-24 13:40:00,81.48,81.54,81.42,81.53,186600.0,51.6892,51.7273,51.6512,51.7209,186600.0
2013-05-24 13:50:00,81.52,81.55,81.45,81.53,130400.0,51.7146,51.7336,51.6702,51.7209,130400.0
2013-05-24 14:00:00,81.53,81.56,81.45,81.55,149000.0,51.7209,51.74,51.6702,51.7336,149000.0
2013-05-24 14:10:00,81.56,81.72,81.55,81.7,192800.0,51.74,51.8415,51.7336,51.8288,192800.0
2013-05-24 14:20:00,81.69,81.7,81.6,81.64,88900.0,51.8224,51.8288,51.7654,51.7907,88900.0
2013-05-24 14:30:00,81.65,81.66,81.48,81.5,99000.0,51.7971,51.8034,51.6892,51.7019,99000.0
2013-05-24 14:40:00,81.49,81.59,81.47,81.56,121800.0,51.6956,51.759,51.6829,51.74,121800.0
2013-05-24 14:50:00,81.56,81.6,81.47,81.53,87700.0,51.74,51.7654,51.6829,51.7209,87700.0
2013-05-24 15:00:00,81.53,81.64,81.5,81.63,65100.0,51.7209,51.7907,51.7019,51.7844,65100.0
2013-05-24 15:10:00,81.64,81.64,81.49,81.49,157500.0,51.7907,51.7907,51.6956,51.6956,157500.0
2013-05-24 15:20:00,81.5,81.64,81.5,81.59,383800.0,51.7019,51.7907,51.7019,51.759,383800.0
2013-05-24 15:30:00,81.59,81.63,81.47,81.51,357200.0,51.759,51.7844,51.6829,51.7083,357200.0
2013-05-24 15:40:00,81.5,81.58,81.46,81.55,286400.0,51.7019,51.7527,51.6765,51.7336,286400.0
2013-05-24 15:50:00,81.54,81.72,81.47,81.7,669000.0,51.7273,51.8415,51.6829,51.8288,669000.0
2013-05-28 09:30:00,82.88,83.0,82.57,82.69,354700.0,52.5774,52.6535,52.3807,52.4568,354700.0
2013-05-28 09:40:00,82.7,82.99,82.69,82.97,377700.0,52.4632,52.6471,52.4568,52.6344,377700.0
2013-05-28 09:50:00,82.96,83.0,82.86,83.0,451600.0,52.6281,52.6535,52.5647,52.6535,451600.0
2013-05-28 10:00:00,83.0,83.12,82.92,83.12,773300.0,52.6535,52.7296,52.6027,52.7296,773300.0
2013-05-28 10:10:00,83.15,83.16,83.06,83.14,568300.0,52.7486,52.755,52.6915,52.7423,568300.0
2013-05-28 10:20:00,83.13,83.23,83.09,83.17,250000.0,52.736,52.7994,52.7106,52.7613,250000.0
2013-05-28 10:30:00,83.18,83.18,83.02,83.02,236700.0,52.7677,52.7677,52.6662,52.6662,236700.0
2013-05-28 10:40:00,83.02,83.05,82.9,83.0,207500.0,52.6662,52.6852,52.59,52.6535,207500.0
2013-05-28 10:50:00,83.0,83.02,82.8,82.84,151500.0,52.6535,52.6662,52.5266,52.552,151500.0
2013-05-28 11:00:00,82.84,82.86,82.72,82.79,560800.0,52.552,52.5647,52.4759,52.5203,560800.0
2013-05-28 11:10:00,82.78,82.92,82.76,82.9,150000.0,52.5139,52.6027,52.5012,52.59,150000.0
2013-05-28 11:20:00,82.91,82.96,82.78,82.93,118200.0,52.5964,52.6281,52.5139,52.6091,118200.0
2013-05-28 11:30:00,82.92,82.93,82.78,82.85,247800.0,52.6027,52.6091,52.5139,52.5583,247800.0
2013-05-28 11:40:00,82.86,82.88,82.73,82.73,265400.0,52.5647,52.5774,52.4822,52.4822,265400.0
2013-05-28 11:50:00,82.73,82.8,82.59,82.6,156500.0,52.4822,52.5266,52.3934,52.3997,156500.0
2013-05-28 12:00:00,82.59,82.79,82.59,82.79,138700.0,52.3934,52.5203,52.3934,52.5203,138700.0
2013-05-28 12:10:00,82.8,82.86,82.76,82.82,128700.0,52.5266,52.5647,52.5012,52.5393,128700.0
2013-05-28 12:20:00,82.82,82.87,82.8,82.86,106400.0,52.5393,52.571,52.5266,52.5647,106400.0
2013-05-28 12:30:00,82.85,82.85,82.74,82.82,107700.0,52.5583,52.5583,52.4885,52.5393,107700.0
2013-05-28 12:40:00,82.82,82.87,82.73,82.74,59200.0,52.5393,52.571,52.4822,52.4885,59200.0
2013-05-28 12:50:00,82.74,82.77,82.68,82.77,93100.0,52.4885,52.5076,52.4505,52.5076,93100.0
2013-05-28 13:00:00,82.78,82.85,82.69,82.7,152300.0,52.5139,52.5583,52.4568,52.4632,152300.0
2013-05-28 13:10:00,82.7,82.72,82.64,82.7,142500.0,52.4632,52.4759,52.4251,52.4632,142500.0
2013-05-28 13:20:00,82.7,82.71,82.55,82.59,163800.0,52.4632,52.4695,52.368,52.3934,163800.0
2013-05-28 13:30:00,82.6,82.63,82.54,82.57,289300.0,52.3997,52.4188,52.3617,52.3807,289300.0
2013-05-28 13:40:00,82.58,82.59,82.31,82.35,229900.0,52.387,52.3934,52.2158,52.2411,229900.0
2013-05-28 13:50:00,82.35,82.39,82.23,82.31,222300.0,52.2411,52.2665,52.165,52.2158,222300.0
2013-05-28 14:00:00,82.3,82.32,82.16,82.28,154800.0,52.2094,52.2221,52.1206,52.1967,154800.0
2013-05-28 14:10:00,82.28,82.3,82.15,82.28,191000.0,52.1967,52.2094,52.1143,52.1967,191000.0
2013-05-28 14:20:00,82.29,82.31,82.21,82.27,100800.0,52.2031,52.2158,52.1523,52.1904,100800.0
2013-05-28 14:30:00,82.25,82.32,82.16,82.17,84600.0,52.1777,52.2221,52.1206,52.1269,84600.0
2013-05-28 14:40:00,82.18,82.4,82.18,82.37,277100.0,52.1333,52.2729,52.1333,52.2538,277100.0
2013-05-28 14:50:00,82.37,82.48,82.32,82.36,131900.0,52.2538,52.3236,52.2221,52.2475,131900.0
2013-05-28 15:00:00,82.37,82.46,82.29,82.39,194100.0,52.2538,52.3109,52.2031,52.2665,194100.0
2013-05-28 15:10:00,82.39,82.47,82.29,82.45,178900.0,52.2665,52.3173,52.2031,52.3046,178900.0
2013-05-28 15:20:00,82.45,82.53,82.42,82.46,205100.0,52.3046,52.3553,52.2855,52.3109,205100.0
2013-05-28 15:30:00,82.47,82.64,82.45,82.6,275100.0,52.3173,52.4251,52.3046,52.3997,275100.0
2013-05-28 15:40:00,82.6,82.66,82.58,82.63,302000.0,52.3997,52.4378,52.387,52.4188,302000.0
2013-05-28 15:50:00,82.64,82.69,82.53,82.54,846100.0,52.4251,52.4568,52.3553,52.3617,846100.0
2013-05-29 09:30:00,81.95,82.39,81.95,82.21,441200.0,51.9874,52.2665,51.9874,52.1523,441200.0
2013-05-29 09:40:00,82.21,82.32,82.0,82.25,464700.0,52.1523,52.2221,52.0191,52.1777,464700.0
2013-05-29 09:50:00,82.25,82.4,82.21,82.34,340700.0,52.1777,52.2729,52.1523,52.2348,340700.0
2013-05-29 10:00:00,82.34,82.66,82.32,82.51,592800.0,52.2348,52.4378,52.2221,52.3426,592800.0
2013-05-29 10:10:00,82.51,82.69,82.44,82.67,333400.0,52.3426,52.4568,52.2982,52.4441,333400.0
2013-05-29 10:20:00,82.66,82.7,82.23,82.3,552400.0,52.4378,52.4632,52.165,52.2094,552400.0
2013-05-29 10:30:00,82.28,82.41,82.18,82.36,319200.0,52.1967,52.2792,52.1333,52.2475,319200.0
2013-05-29 10:40:00,82.35,82.35,82.0,82.01,485900.0,52.2411,52.2411,52.0191,52.0254,485900.0
2013-05-29 10:50:00,82.02,82.19,81.99,82.04,392700.0,52.0318,52.1396,52.0128,52.0445,392700.0
2013-05-29 11:00:00,82.04,82.06,81.79,81.85,563200.0,52.0445,52.0572,51.8859,51.9239,563200.0
2013-05-29 11:10:00,81.84,82.0,81.84,81.9,422900.0,51.9176,52.0191,51.9176,51.9557,422900.0
2013-05-29 11:20:00,81.9,81.98,81.86,81.91,550700.0,51.9557,52.0064,51.9303,51.962,550700.0
2013-05-29 11:30:00,81.92,82.06,81.88,82.02,251100.0,51.9684,52.0572,51.943,52.0318,251100.0
2013-05-29 11:40:00,82.03,82.18,81.94,82.15,171100.0,52.0381,52.1333,51.981,52.1143,171100.0
2013-05-29 11:50:00,82.14,82.18,82.08,82.13,266700.0,52.1079,52.1333,52.0699,52.1016,266700.0
2013-05-29 12:00:00,82.14,82.16,81.98,82.0,220500.0,52.1079,52.1206,52.0064,52.0191,220500.0
2013-05-29 12:10:00,82.01,82.15,81.99,82.15,135000.0,52.0254,52.1143,52.0128,52.1143,135000.0
2013-05-29 12:20:00,82.14,82.18,81.99,82.06,129200.0,52.1079,52.1333,52.0128,52.0572,129200.0
2013-05-29 12:30:00,82.06,82.11,81.99,82.07,162100.0,52.0572,52.0889,52.0128,52.0635,162100.0
2013-05-29 12:40:00,82.08,82.09,81.95,81.97,176900.0,52.0699,52.0762,51.9874,52.0001,176900.0
2013-05-29 12:50:00,81.97,82.0,81.9,81.92,124800.0,52.0001,52.0191,51.9557,51.9684,124800.0
2013-05-29 13:00:00,81.92,82.02,81.89,81.94,523000.0,51.9684,52.0318,51.9493,51.981,523000.0
2013-05-29 13:10:00,81.95,82.02,81.85,82.02,129100.0,51.9874,52.0318,51.9239,52.0318,129100.0
2013-05-29 13:20:00,82.02,82.24,82.02,82.23,243600.0,52.0318,52.1714,52.0318,52.165,243600.0
2013-05-29 13:30:00,82.23,82.3,82.09,82.3,473300.0,52.165,52.2094,52.0762,52.2094,473300.0
2013-05-29 13:40:00,82.3,82.4,82.25,82.38,221200.0,52.2094,52.2729,52.1777,52.2602,221200.0
2013-05-29 13:50:00,82.4,82.5,82.36,82.46,160500.0,52.2729,52.3363,52.2475,52.3109,160500.0
2013-05-29 14:00:00,82.46,82.54,82.4,82.49,358500.0,52.3109,52.3617,52.2729,52.3299,358500.0
2013-05-29 14:10:00,82.49,82.58,82.48,82.55,246800.0,52.3299,52.387,52.3236,52.368,246800.0
2013-05-29 14:20:00,82.55,82.58,82.39,82.46,243000.0,52.368,52.387,52.2665,52.3109,243000.0
2013-05-29 14:30:00,82.44,82.44,82.31,82.42,151200.0,52.2982,52.2982,52.2158,52.2855,151200.0
2013-05-29 14:40:00,82.43,82.61,82.39,82.49,138600.0,52.2919,52.4061,52.2665,52.3299,138600.0
2013-05-29 14:50:00,82.49,82.51,82.39,82.39,158200.0,52.3299,52.3426,52.2665,52.2665,158200.0
2013-05-29 15:00:00,82.4,82.41,82.28,82.36,238600.0,52.2729,52.2792,52.1967,52.2475,238600.0
2013-05-29 15:10:00,82.36,82.45,82.33,82.39,152000.0,52.2475,52.3046,52.2284,52.2665,152000.0
2013-05-29 15:20:00,82.4,82.54,82.37,82.51,234900.0,52.2729,52.3617,52.2538,52.3426,234900.0
2013-05-29 15:30:00,82.52,82.57,82.5,82.53,230500.0,52.349,52.3807,52.3363,52.3553,230500.0
2013-05-29 15:40:00,82.53,82.55,82.38,82.43,415600.0,52.3553,52.368,52.2602,52.2919,415600.0
2013-05-29 15:50:00,82.44,82.44,82.31,82.38,720500.0,52.2982,52.2982,52.2158,52.2602,720500.0
2013-05-30 09:30:00,82.16,82.23,81.63,81.78,1497300.0,52.1206,52.165,51.7844,51.8795,1497300.0
2013-05-30 09:40:00,81.8,82.27,81.8,82.22,788700.0,51.8922,52.1904,51.8922,52.1587,788700.0
2013-05-30 09:50:00,82.22,82.28,81.99,82.01,332600.0,52.1587,52.1967,52.0128,52.0254,332600.0
2013-05-30 10:00:00,81.99,82.14,81.88,81.9,615000.0,52.0128,52.1079,51.943,51.9557,615000.0
2013-05-30 10:10:00,81.9,82.07,81.87,81.98,437300.0,51.9557,52.0635,51.9366,52.0064,437300.0
2013-05-30 10:20:00,81.98,82.1,81.87,81.92,323900.0,52.0064,52.0825,51.9366,51.9684,323900.0
2013-05-30 10:30:00,81.93,82.03,81.9,81.99,360200.0,51.9747,52.0381,51.9557,52.0128,360200.0
2013-05-30 10:40:00,82.0,82.15,82.0,82.07,165500.0,52.0191,52.1143,52.0191,52.0635,165500.0
2013-05-30 10:50:00,82.05,82.13,81.93,82.11,190200.0,52.0508,52.1016,51.9747,52.0889,190200.0
2013-05-30 11:00:00,82.11,82.16,81.96,82.0,324900.0,52.0889,52.1206,51.9937,52.0191,324900.0
2013-05-30 11:10:00,82.01,82.05,81.9,81.92,299900.0,52.0254,52.0508,51.9557,51.9684,299900.0
2013-05-30 11:20:00,81.92,82.1,81.91,82.1,330600.0,51.9684,52.0825,51.962,52.0825,330600.0
2013-05-30 11:30:00,82.1,82.23,82.1,82.19,157300.0,52.0825,52.165,52.0825,52.1396,157300.0
2013-05-30 11:40:00,82.2,82.29,82.16,82.26,124600.0,52.146,52.2031,52.1206,52.184,124600.0
2013-05-30 11:50:00,82.27,82.36,82.27,82.32,443100.0,52.1904,52.2475,52.1904,52.2221,443100.0
2013-05-30 12:00:00,82.32,82.42,82.29,82.3,279100.0,52.2221,52.2855,52.2031,52.2094,279100.0
2013-05-30 12:10:00,82.3,82.31,82.2,82.29,110700.0,52.2094,52.2158,52.146,52.2031,110700.0
2013-05-30 12:20:00,82.28,82.29,82.17,82.21,139200.0,52.1967,52.2031,52.1269,52.1523,139200.0
2013-05-30 12:30:00,82.21,82.24,82.17,82.19,465100.0,52.1523,52.1714,52.1269,52.1396,465100.0
2013-05-30 12:40:00,82.19,82.22,82.14,82.14,64900.0,52.1396,52.1587,52.1079,52.1079,64900.0
2013-05-30 12:50:00,82.13,82.23,82.06,82.23,73400.0,52.1016,52.165,52.0572,52.165,73400.0
2013-05-30 13:00:00,82.24,82.25,82.21,82.23,69700.0,52.1714,52.1777,52.1523,52.165,69700.0
2013-05-30 13:10:00,82.22,82.29,82.19,82.22,93100.0,52.1587,52.2031,52.1396,52.1587,93100.0
2013-05-30 13:20:00,82.22,82.28,82.2,82.28,66800.0,52.1587,52.1967,52.146,52.1967,66800.0
2013-05-30 13:30:00,82.28,82.31,82.2,82.3,281000.0,52.1967,52.2158,52.146,52.2094,281000.0
2013-05-30 13:40:00,82.3,82.35,82.29,82.34,299900.0,52.2094,52.2411,52.2031,52.2348,299900.0
2013-05-30 13:50:00,82.34,82.37,82.29,82.32,93300.0,52.2348,52.2538,52.2031,52.2221,93300.0
2013-05-30 14:00:00,82.33,82.38,82.27,82.28,325600.0,52.2284,52.2602,52.1904,52.1967,325600.0
2013-05-30 14:10:00,82.27,82.38,82.26,82.37,78800.0,52.1904,52.2602,52.184,52.2538,78800.0
2013-05-30 14:20:00,82.37,82.46,82.35,82.46,356100.0,52.2538,52.3109,52.2411,52.3109,356100.0
2013-05-30 14:30:00,82.46,82.52,82.43,82.51,302100.0,52.3109,52.349,52.2919,52.3426,302100.0
2013-05-30 14:40:00,82.51,82.55,82.46,82.54,303600.0,52.3426,52.368,52.3109,52.3617,303600.0
2013-05-30 14:50:00,82.54,82.6,82.51,82.57,126800.0,52.3617,52.3997,52.3426,52.3807,126800.0
2013-05-30 15:00:00,82.57,82.58,82.52,82.58,150100.0,52.3807,52.387,52.349,52.387,150100.0
2013-05-30 15:10:00,82.58,82.58,82.5,82.56,145700.0,52.387,52.387,52.3363,52.3744,145700.0
2013-05-30 15:20:00,82.56,82.61,82.4,82.42,224300.0,52.3744,52.4061,52.2729,52.2855,224300.0
2013-05-30 15:30:00,82.42,82.44,82.29,82.33,232900.0,52.2855,52.2982,52.2031,52.2284,232900.0
2013-05-30 15:40:00,82.33,82.41,82.2,82.21,357500.0,52.2284,52.2792,52.146,52.1523,357500.0
2013-05-30 15:50:00,82.2,82.24,82.15,82.17,716700.0,52.146,52.1714,52.1143,52.1269,716700.0
2013-05-31 09:30:00,81.86,81.95,81.72,81.9,401800.0,51.9303,51.9874,51.8415,51.9557,401800.0
2013-05-31 09:40:00,81.89,82.12,81.88,82.03,759200.0,51.9493,52.0952,51.943,52.0381,759200.0
2013-05-31 09:50:00,82.04,82.09,81.83,81.87,474900.0,52.0445,52.0762,51.9113,51.9366,474900.0
2013-05-31 10:00:00,81.86,81.94,81.63,81.64,648900.0,51.9303,51.981,51.7844,51.7907,648900.0
2013-05-31 10:10:00,81.64,81.76,81.6,81.68,627600.0,51.7907,51.8669,51.7654,51.8161,627600.0
2013-05-31 10:20:00,81.67,81.77,81.62,81.69,208000.0,51.8098,51.8732,51.778,51.8224,208000.0
2013-05-31 10:30:00,81.69,81.97,81.67,81.88,252300.0,51.8224,52.0001,51.8098,51.943,252300.0
2013-05-31 10:40:00,81.88,81.88,81.73,81.76,226600.0,51.943,51.943,51.8478,51.8669,226600.0
2013-05-31 10:50:00,81.77,81.8,81.65,81.75,273300.0,51.8732,51.8922,51.7971,51.8605,273300.0
2013-05-31 11:00:00,81.76,81.89,81.7,81.87,314200.0,51.8669,51.9493,51.8288,51.9366,314200.0
2013-05-31 11:10:00,81.89,82.05,81.88,82.01,509600.0,51.9493,52.0508,51.943,52.0254,509600.0
2013-05-31 11:20:00,82.01,82.05,81.9,81.9,144100.0,52.0254,52.0508,51.9557,51.9557,144100.0
2013-05-31 11:30:00,81.9,82.02,81.86,81.9,205200.0,51.9557,52.0318,51.9303,51.9557,205200.0
2013-05-31 11:40:00,81.89,81.96,81.86,81.93,193500.0,51.9493,51.9937,51.9303,51.9747,193500.0
2013-05-31 11:50:00,81.93,81.97,81.86,81.89,82100.0,51.9747,52.0001,51.9303,51.9493,82100.0
2013-05-31 12:00:00,81.9,81.9,81.71,81.82,214400.0,51.9557,51.9557,51.8351,51.9049,214400.0
2013-05-31 12:10:00,81.81,81.82,81.68,81.77,148500.0,51.8986,51.9049,51.8161,51.8732,148500.0
2013-05-31 12:20:00,81.77,81.84,81.74,81.84,111300.0,51.8732,51.9176,51.8542,51.9176,111300.0
2013-05-31 12:30:00,81.83,81.88,81.77,81.84,324500.0,51.9113,51.943,51.8732,51.9176,324500.0
2013-05-31 12:40:00,81.84,81.88,81.79,81.84,87600.0,51.9176,51.943,51.8859,51.9176,87600.0
2013-05-31 12:50:00,81.85,81.87,81.7,81.7,74400.0,51.9239,51.9366,51.8288,51.8288,74400.0
2013-05-31 13:00:00,81.7,81.85,81.7,81.82,74000.0,51.8288,51.9239,51.8288,51.9049,74000.0
2013-05-31 13:10:00,81.83,81.84,81.71,81.73,113200.0,51.9113,51.9176,51.8351,51.8478,113200.0
2013-05-31 13:20:00,81.74,81.75,81.68,81.73,89200.0,51.8542,51.8605,51.8161,51.8478,89200.0
2013-05-31 13:30:00,81.73,81.73,81.63,81.63,115400.0,51.8478,51.8478,51.7844,51.7844,115400.0
2013-05-31 13:40:00,81.63,81.66,81.6,81.6,259900.0,51.7844,51.8034,51.7654,51.7654,259900.0
2013-05-31 13:50:00,81.61,81.67,81.57,81.67,185900.0,51.7717,51.8098,51.7463,51.8098,185900.0
2013-05-31 14:00:00,81.68,81.68,81.57,81.61,213400.0,51.8161,51.8161,51.7463,51.7717,213400.0
2013-05-31 14:10:00,81.61,81.61,81.44,81.53,210900.0,51.7717,51.7717,51.6638,51.7209,210900.0
2013-05-31 14:20:00,81.53,81.59,81.48,81.49,287900.0,51.7209,51.759,51.6892,51.6956,287900.0
2013-05-31 14:30:00,81.49,81.49,81.29,81.33,302200.0,51.6956,51.6956,51.5687,51.5941,302200.0
2013-05-31 14:40:00,81.33,81.35,81.18,81.2,375700.0,51.5941,51.6068,51.4989,51.5116,375700.0
2013-05-31 14:50:00,81.2,81.22,81.04,81.08,527900.0,51.5116,51.5243,51.4101,51.4355,527900.0
2013-05-31 15:00:00,81.09,81.3,81.04,81.3,506600.0,51.4418,51.575,51.4101,51.575,506600.0
2013-05-31 15:10:00,81.3,81.34,81.2,81.28,445000.0,51.575,51.6004,51.5116,51.5623,445000.0
2013-05-31 15:20:00,81.28,81.43,81.11,81.13,297100.0,51.5623,51.6575,51.4545,51.4672,297100.0
2013-05-31 15:30:00,81.13,81.18,81.0,81.09,657300.0,51.4672,51.4989,51.3847,51.4418,657300.0
2013-05-31 15:40:00,81.09,81.1,80.87,80.89,801500.0,51.4418,51.4482,51.3023,51.3149,801500.0
2013-05-31 15:50:00,80.88,80.95,80.49,80.51,1977500.0,51.3086,51.353,51.0612,51.0739,1977500.0
2013-06-03 09:30:00,80.8,80.97,80.66,80.86,626200.0,51.2578,51.3657,51.169,51.2959,626200.0
2013-06-03 09:40:00,80.85,81.17,80.72,81.04,809100.0,51.2896,51.4926,51.2071,51.4101,809100.0
2013-06-03 09:50:00,81.03,81.2,80.76,80.78,692000.0,51.4038,51.5116,51.2325,51.2452,692000.0
2013-06-03 10:00:00,80.77,81.15,80.69,81.01,1156200.0,51.2388,51.4799,51.1881,51.3911,1156200.0
2013-06-03 10:10:00,81.0,81.22,80.94,81.17,756700.0,51.3847,51.5243,51.3467,51.4926,756700.0
2013-06-03 10:20:00,81.17,81.26,80.88,80.88,595400.0,51.4926,51.5497,51.3086,51.3086,595400.0
2013-06-03 10:30:00,80.91,80.94,80.7,80.77,542300.0,51.3276,51.3467,51.1944,51.2388,542300.0
2013-06-03 10:40:00,80.76,80.77,80.5,80.65,2778000.0,51.2325,51.2388,51.0675,51.1627,2778000.0
2013-06-03 10:50:00,80.64,80.67,80.53,80.57,897500.0,51.1563,51.1754,51.0866,51.1119,897500.0
2013-06-03 11:00:00,80.58,80.64,80.46,80.63,435600.0,51.1183,51.1563,51.0422,51.15,435600.0
2013-06-03 11:10:00,80.63,80.75,80.47,80.67,457500.0,51.15,51.2261,51.0485,51.1754,457500.0
2013-06-03 11:20:00,80.67,80.69,80.43,80.51,422500.0,51.1754,51.1881,51.0231,51.0739,422500.0
2013-06-03 11:30:00,80.5,80.67,80.46,80.61,680300.0,51.0675,51.1754,51.0422,51.1373,680300.0
2013-06-03 11:40:00,80.61,80.78,80.51,80.75,331700.0,51.1373,51.2452,51.0739,51.2261,331700.0
2013-06-03 11:50:00,80.76,80.84,80.72,80.79,345100.0,51.2325,51.2832,51.2071,51.2515,345100.0
2013-06-03 12:00:00,80.79,80.85,80.68,80.77,334300.0,51.2515,51.2896,51.1817,51.2388,334300.0
2013-06-03 12:10:00,80.76,80.84,80.64,80.67,176800.0,51.2325,51.2832,51.1563,51.1754,176800.0
2013-06-03 12:20:00,80.67,80.78,80.62,80.78,223100.0,51.1754,51.2452,51.1437,51.2452,223100.0
2013-06-03 12:30:00,80.79,80.84,80.61,80.61,399900.0,51.2515,51.2832,51.1373,51.1373,399900.0
2013-06-03 12:40:00,80.62,80.77,80.59,80.74,260500.0,51.1437,51.2388,51.1246,51.2198,260500.0
2013-06-03 12:50:00,80.74,80.77,80.62,80.71,188900.0,51.2198,51.2388,51.1437,51.2008,188900.0
2013-06-03 13:00:00,80.71,80.87,80.65,80.86,342600.0,51.2008,51.3023,51.1627,51.2959,342600.0
2013-06-03 13:10:00,80.86,80.87,80.71,80.78,194300.0,51.2959,51.3023,51.2008,51.2452,194300.0
2013-06-03 13:20:00,80.77,80.78,80.68,80.74,185800.0,51.2388,51.2452,51.1817,51.2198,185800.0
2013-06-03 13:30:00,80.75,80.77,80.61,80.69,116400.0,51.2261,51.2388,51.1373,51.1881,116400.0
2013-06-03 13:40:00,80.69,80.69,80.61,80.69,86800.0,51.1881,51.1881,51.1373,51.1881,86800.0
2013-06-03 13:50:00,80.69,80.8,80.69,80.76,157100.0,51.1881,51.2578,51.1881,51.2325,157100.0
2013-06-03 14:00:00,80.75,80.87,80.72,80.82,184900.0,51.2261,51.3023,51.2071,51.2705,184900.0
2013-06-03 14:10:00,80.82,80.82,80.72,80.78,95400.0,51.2705,51.2705,51.2071,51.2452,95400.0
2013-06-03 14:20:00,80.78,80.83,80.71,80.8,146800.0,51.2452,51.2769,51.2008,51.2578,146800.0
2013-06-03 14:30:00,80.79,80.83,80.73,80.79,162200.0,51.2515,51.2769,51.2134,51.2515,162200.0
2013-06-03 14:40:00,80.79,80.92,80.77,80.86,486600.0,51.2515,51.334,51.2388,51.2959,486600.0
2013-06-03 14:50:00,80.85,80.92,80.8,80.81,190400.0,51.2896,51.334,51.2578,51.2642,190400.0
2013-06-03 15:00:00,80.82,80.93,80.81,80.87,223400.0,51.2705,51.3403,51.2642,51.3023,223400.0
2013-06-03 15:10:00,80.87,80.95,80.85,80.88,142700.0,51.3023,51.353,51.2896,51.3086,142700.0
2013-06-03 15:20:00,80.88,81.03,80.88,81.0,232200.0,51.3086,51.4038,51.3086,51.3847,232200.0
2013-06-03 15:30:00,81.0,81.06,80.96,81.05,298300.0,51.3847,51.4228,51.3593,51.4164,298300.0
2013-06-03 15:40:00,81.05,81.2,81.02,81.17,373400.0,51.4164,51.5116,51.3974,51.4926,373400.0
2013-06-03 15:50:00,81.16,81.3,81.11,81.25,856100.0,51.4862,51.575,51.4545,51.5433,856100.0
2013-06-04 09:30:00,80.93,81.34,80.85,81.26,419600.0,51.3403,51.6004,51.2896,51.5497,419600.0
2013-06-04 09:40:00,81.27,81.39,81.22,81.32,506500.0,51.556,51.6321,51.5243,51.5877,506500.0
2013-06-04 09:50:00,81.31,81.31,81.12,81.22,574500.0,51.5814,51.5814,51.4608,51.5243,574500.0
2013-06-04 10:00:00,81.22,81.22,81.02,81.03,482900.0,51.5243,51.5243,51.3974,51.4038,482900.0
2013-06-04 10:10:00,81.03,81.11,80.94,81.05,381200.0,51.4038,51.4545,51.3467,51.4164,381200.0
2013-06-04 10:20:00,81.06,81.11,80.97,81.11,375900.0,51.4228,51.4545,51.3657,51.4545,375900.0
2013-06-04 10:30:00,81.12,81.21,81.04,81.17,305700.0,51.4608,51.5179,51.4101,51.4926,305700.0
2013-06-04 10:40:00,81.16,81.17,81.01,81.05,339700.0,51.4862,51.4926,51.3911,51.4164,339700.0
2013-06-04 10:50:00,81.05,81.06,80.77,80.79,495100.0,51.4164,51.4228,51.2388,51.2515,495100.0
2013-06-04 11:00:00,80.79,80.92,80.72,80.75,485100.0,51.2515,51.334,51.2071,51.2261,485100.0
2013-06-04 11:10:00,80.75,80.88,80.74,80.81,222400.0,51.2261,51.3086,51.2198,51.2642,222400.0
2013-06-04 11:20:00,80.82,80.89,80.74,80.86,175200.0,51.2705,51.3149,51.2198,51.2959,175200.0
2013-06-04 11:30:00,80.85,80.86,80.67,80.76,277900.0,51.2896,51.2959,51.1754,51.2325,277900.0
2013-06-04 11:40:00,80.77,80.84,80.71,80.82,258500.0,51.2388,51.2832,51.2008,51.2705,258500.0
2013-06-04 11:50:00,80.82,80.96,80.78,80.91,288100.0,51.2705,51.3593,51.2452,51.3276,288100.0
2013-06-04 12:00:00,80.9,80.97,80.71,80.77,688300.0,51.3213,51.3657,51.2008,51.2388,688300.0
2013-06-04 12:10:00,80.78,80.9,80.65,80.72,205000.0,51.2452,51.3213,51.1627,51.2071,205000.0
2013-06-04 12:20:00,80.72,80.73,80.57,80.59,206500.0,51.2071,51.2134,51.1119,51.1246,206500.0
2013-06-04 12:30:00,80.58,80.68,80.56,80.65,230400.0,51.1183,51.1817,51.1056,51.1627,230400.0
2013-06-04 12:40:00,80.66,80.67,80.55,80.56,196200.0,51.169,51.1754,51.0993,51.1056,196200.0
2013-06-04 12:50:00,80.56,80.72,80.54,80.64,196500.0,51.1056,51.2071,51.0929,51.1563,196500.0
2013-06-04 13:00:00,80.63,80.8,80.57,80.78,182200.0,51.15,51.2578,51.1119,51.2452,182200.0
2013-06-04 13:10:00,80.78,80.84,80.73,80.81,149200.0,51.2452,51.2832,51.2134,51.2642,149200.0
2013-06-04 13:20:00,80.8,80.81,80.42,80.5,469600.0,51.2578,51.2642,51.0168,51.0675,469600.0
2013-06-04 13:30:00,80.5,80.54,80.32,80.37,304800.0,51.0675,51.0929,50.9533,50.9851,304800.0
2013-06-04 13:40:00,80.37,80.42,80.2,80.2,538400.0,50.9851,51.0168,50.8772,50.8772,538400.0
2013-06-04 13:50:00,80.21,80.33,80.16,80.33,300900.0,50.8836,50.9597,50.8518,50.9597,300900.0
2013-06-04 14:00:00,80.32,80.34,80.04,80.04,718500.0,50.9533,50.966,50.7757,50.7757,718500.0
2013-06-04 14:10:00,80.04,80.32,80.04,80.31,430200.0,50.7757,50.9533,50.7757,50.947,430200.0
2013-06-04 14:20:00,80.32,80.37,80.14,80.29,577300.0,50.9533,50.9851,50.8392,50.9343,577300.0
2013-06-04 14:30:00,80.3,80.46,80.29,80.45,317200.0,50.9407,51.0422,50.9343,51.0358,317200.0
2013-06-04 14:40:00,80.45,80.58,80.45,80.57,400100.0,51.0358,51.1183,51.0358,51.1119,400100.0
2013-06-04 14:50:00,80.57,80.63,80.43,80.48,354700.0,51.1119,51.15,51.0231,51.0548,354700.0
2013-06-04 15:00:00,80.47,80.63,80.39,80.57,371400.0,51.0485,51.15,50.9978,51.1119,371400.0
2013-06-04 15:10:00,80.58,80.6,80.42,80.5,429000.0,51.1183,51.131,51.0168,51.0675,429000.0
2013-06-04 15:20:00,80.51,80.63,80.46,80.54,433100.0,51.0739,51.15,51.0422,51.0929,433100.0
2013-06-04 15:30:00,80.54,80.81,80.54,80.78,574900.0,51.0929,51.2642,51.0929,51.2452,574900.0
2013-06-04 15:40:00,80.78,80.92,80.73,80.74,463200.0,51.2452,51.334,51.2134,51.2198,463200.0
2013-06-04 15:50:00,80.74,80.77,80.58,80.59,1269000.0,51.2198,51.2388,51.1183,51.1246,1269000.0
2013-06-05 09:30:00,80.41,80.64,80.27,80.45,384800.0,51.0104,51.1563,50.9216,51.0358,384800.0
2013-06-05 09:40:00,80.46,80.61,80.4,80.61,438300.0,51.0422,51.1373,51.0041,51.1373,438300.0
2013-06-05 09:50:00,80.61,80.63,80.39,80.42,533600.0,51.1373,51.15,50.9978,51.0168,533600.0
2013-06-05 10:00:00,80.44,80.69,80.37,80.49,434000.0,51.0295,51.1881,50.9851,51.0612,434000.0
2013-06-05 10:10:00,80.5,80.52,80.13,80.15,724900.0,51.0675,51.0802,50.8328,50.8455,724900.0
2013-06-05 10:20:00,80.14,80.49,80.13,80.48,404400.0,50.8392,51.0612,50.8328,51.0548,404400.0
2013-06-05 10:30:00,80.49,80.53,80.29,80.37,666200.0,51.0612,51.0866,50.9343,50.9851,666200.0
2013-06-05 10:40:00,80.37,80.48,80.34,80.45,834200.0,50.9851,51.0548,50.966,51.0358,834200.0
2013-06-05 10:50:00,80.44,80.5,80.28,80.29,310600.0,51.0295,51.0675,50.928,50.9343,310600.0
2013-06-05 11:00:00,80.3,80.34,80.1,80.18,403900.0,50.9407,50.966,50.8138,50.8645,403900.0
2013-06-05 11:10:00,80.18,80.3,80.14,80.27,228800.0,50.8645,50.9407,50.8392,50.9216,228800.0
2013-06-05 11:20:00,80.28,80.38,80.21,80.31,351000.0,50.928,50.9914,50.8836,50.947,351000.0
2013-06-05 11:30:00,80.3,80.37,80.19,80.37,281300.0,50.9407,50.9851,50.8709,50.9851,281300.0
2013-06-05 11:40:00,80.36,80.36,80.23,80.25,164900.0,50.9787,50.9787,50.8963,50.9089,164900.0
2013-06-05 11:50:00,80.24,80.29,80.0,80.05,201400.0,50.9026,50.9343,50.7503,50.7821,201400.0
2013-06-05 12:00:00,80.05,80.14,80.01,80.13,205300.0,50.7821,50.8392,50.7567,50.8328,205300.0
2013-06-05 12:10:00,80.14,80.16,79.97,80.04,396200.0,50.8392,50.8518,50.7313,50.7757,396200.0
2013-06-05 12:20:00,80.04,80.15,79.96,80.11,263900.0,50.7757,50.8455,50.725,50.8201,263900.0
2013-06-05 12:30:00,80.11,80.14,79.98,79.98,276100.0,50.8201,50.8392,50.7377,50.7377,276100.0
2013-06-05 12:40:00,79.98,80.02,79.89,79.93,361900.0,50.7377,50.763,50.6806,50.7059,361900.0
2013-06-05 12:50:00,79.93,80.0,79.85,79.95,249400.0,50.7059,50.7503,50.6552,50.7186,249400.0
2013-06-05 13:00:00,79.95,80.08,79.86,80.06,199800.0,50.7186,50.8011,50.6615,50.7884,199800.0
2013-06-05 13:10:00,80.06,80.17,80.04,80.13,247200.0,50.7884,50.8582,50.7757,50.8328,247200.0
2013-06-05 13:20:00,80.13,80.21,80.09,80.19,200200.0,50.8328,50.8836,50.8074,50.8709,200200.0
2013-06-05 13:30:00,80.19,80.23,80.11,80.22,183300.0,50.8709,50.8963,50.8201,50.8899,183300.0
2013-06-05 13:40:00,80.22,80.36,80.2,80.22,627600.0,50.8899,50.9787,50.8772,50.8899,627600.0
2013-06-05 13:50:00,80.22,80.23,80.07,80.1,187400.0,50.8899,50.8963,50.7947,50.8138,187400.0
2013-06-05 14:00:00,80.11,80.2,80.03,80.11,304400.0,50.8201,50.8772,50.7694,50.8201,304400.0
2013-06-05 14:10:00,80.11,80.11,80.03,80.09,153500.0,50.8201,50.8201,50.7694,50.8074,153500.0
2013-06-05 14:20:00,80.09,80.09,79.79,79.85,276400.0,50.8074,50.8074,50.6171,50.6552,276400.0
2013-06-05 14:30:00,79.85,79.94,79.75,79.94,296500.0,50.6552,50.7123,50.5917,50.7123,296500.0
2013-06-05 14:40:00,79.94,80.07,79.89,80.06,255400.0,50.7123,50.7947,50.6806,50.7884,255400.0
2013-06-05 14:50:00,80.07,80.16,79.92,80.08,318700.0,50.7947,50.8518,50.6996,50.8011,318700.0
2013-06-05 15:00:00,80.08,80.11,79.87,79.87,398800.0,50.8011,50.8201,50.6679,50.6679,398800.0
2013-06-05 15:10:00,79.86,80.07,79.79,80.0,290100.0,50.6615,50.7947,50.6171,50.7503,290100.0
2013-06-05 15:20:00,79.99,80.12,79.83,80.03,420200.0,50.744,50.8265,50.6425,50.7694,420200.0
2013-06-05 15:30:00,80.04,80.11,79.84,80.05,658200.0,50.7757,50.8201,50.6488,50.7821,658200.0
2013-06-05 15:40:00,80.05,80.07,79.91,79.97,524100.0,50.7821,50.7947,50.6932,50.7313,524100.0
2013-06-05 15:50:00,79.96,79.97,79.66,79.7,1745400.0,50.725,50.7313,50.5347,50.56,1745400.0
2013-06-06 09:30:00,79.75,80.0,79.36,79.95,649000.0,50.5917,50.7503,50.3443,50.7186,649000.0
2013-06-06 09:40:00,79.95,80.07,79.87,80.01,495200.0,50.7186,50.7947,50.6679,50.7567,495200.0
2013-06-06 09:50:00,80.0,80.08,79.7,80.08,394500.0,50.7503,50.8011,50.56,50.8011,394500.0
2013-06-06 10:00:00,80.08,80.14,79.86,79.91,316800.0,50.8011,50.8392,50.6615,50.6932,316800.0
2013-06-06 10:10:00,79.91,79.91,79.74,79.77,331100.0,50.6932,50.6932,50.5854,50.6044,331100.0
2013-06-06 10:20:00,79.78,79.93,79.6,79.74,356500.0,50.6108,50.7059,50.4966,50.5854,356500.0
2013-06-06 10:30:00,79.74,79.74,79.51,79.52,355000.0,50.5854,50.5854,50.4395,50.4458,355000.0
2013-06-06 10:40:00,79.52,79.67,79.39,79.64,473100.0,50.4458,50.541,50.3634,50.522,473100.0
2013-06-06 10:50:00,79.63,79.74,79.49,79.73,260400.0,50.5156,50.5854,50.4268,50.5791,260400.0
2013-06-06 11:00:00,79.73,79.81,79.69,79.71,310300.0,50.5791,50.6298,50.5537,50.5664,310300.0
2013-06-06 11:10:00,79.71,79.8,79.7,79.75,286700.0,50.5664,50.6235,50.56,50.5917,286700.0
2013-06-06 11:20:00,79.74,79.77,79.57,79.69,309500.0,50.5854,50.6044,50.4776,50.5537,309500.0
2013-06-06 11:30:00,79.7,79.95,79.65,79.95,233600.0,50.56,50.7186,50.5283,50.7186,233600.0
2013-06-06 11:40:00,79.95,79.98,79.76,79.81,222800.0,50.7186,50.7377,50.5981,50.6298,222800.0
2013-06-06 11:50:00,79.81,79.85,79.48,79.51,395900.0,50.6298,50.6552,50.4205,50.4395,395900.0
2013-06-06 12:00:00,79.52,79.59,79.38,79.45,355900.0,50.4458,50.4902,50.357,50.4014,355900.0
2013-06-06 12:10:00,79.43,79.54,79.42,79.43,216900.0,50.3887,50.4585,50.3824,50.3887,216900.0
2013-06-06 12:20:00,79.43,79.44,79.1,79.24,540400.0,50.3887,50.3951,50.1794,50.2682,540400.0
2013-06-06 12:30:00,79.24,79.44,79.2,79.34,460800.0,50.2682,50.3951,50.2428,50.3317,460800.0
2013-06-06 12:40:00,79.35,79.47,79.27,79.36,274600.0,50.338,50.4141,50.2872,50.3443,274600.0
2013-06-06 12:50:00,79.37,79.37,79.17,79.28,260500.0,50.3507,50.3507,50.2238,50.2936,260500.0
2013-06-06 13:00:00,79.28,79.52,79.28,79.48,213400.0,50.2936,50.4458,50.2936,50.4205,213400.0
2013-06-06 13:10:00,79.47,79.64,79.43,79.55,420000.0,50.4141,50.522,50.3887,50.4649,420000.0
2013-06-06 13:20:00,79.54,79.56,79.31,79.45,198700.0,50.4585,50.4712,50.3126,50.4014,198700.0
2013-06-06 13:30:00,79.46,79.6,79.42,79.55,219100.0,50.4078,50.4966,50.3824,50.4649,219100.0
2013-06-06 13:40:00,79.55,79.69,79.47,79.68,303900.0,50.4649,50.5537,50.4141,50.5473,303900.0
2013-06-06 13:50:00,79.69,79.7,79.54,79.61,168600.0,50.5537,50.56,50.4585,50.5029,168600.0
2013-06-06 14:00:00,79.6,79.65,79.42,79.6,166200.0,50.4966,50.5283,50.3824,50.4966,166200.0
2013-06-06 14:10:00,79.6,79.74,79.55,79.61,293000.0,50.4966,50.5854,50.4649,50.5029,293000.0
2013-06-06 14:20:00,79.61,79.91,79.59,79.89,293800.0,50.5029,50.6932,50.4902,50.6806,293800.0
2013-06-06 14:30:00,79.92,79.92,79.71,79.72,162600.0,50.6996,50.6996,50.5664,50.5727,162600.0
2013-06-06 14:40:00,79.72,79.96,79.72,79.96,195600.0,50.5727,50.725,50.5727,50.725,195600.0
2013-06-06 14:50:00,79.96,80.07,79.8,79.84,319900.0,50.725,50.7947,50.6235,50.6488,319900.0
2013-06-06 15:00:00,79.83,79.98,79.81,79.81,174900.0,50.6425,50.7377,50.6298,50.6298,174900.0
2013-06-06 15:10:00,79.82,79.92,79.72,79.87,188100.0,50.6362,50.6996,50.5727,50.6679,188100.0
2013-06-06 15:20:00,79.86,80.09,79.84,80.05,436700.0,50.6615,50.8074,50.6488,50.7821,436700.0
2013-06-06 15:30:00,80.04,80.19,80.04,80.1,678700.0,50.7757,50.8709,50.7757,50.8138,678700.0
2013-06-06 15:40:00,80.1,80.24,80.07,80.16,398000.0,50.8138,50.9026,50.7947,50.8518,398000.0
2013-06-06 15:50:00,80.16,80.34,80.16,80.34,562100.0,50.8518,50.966,50.8518,50.966,562100.0
2013-06-07 09:30:00,80.8,80.94,80.47,80.75,727600.0,51.2578,51.3467,51.0485,51.2261,727600.0
2013-06-07 09:40:00,80.74,80.75,80.36,80.51,791000.0,51.2198,51.2261,50.9787,51.0739,791000.0
2013-06-07 09:50:00,80.5,80.73,80.44,80.72,415600.0,51.0675,51.2134,51.0295,51.2071,415600.0
2013-06-07 10:00:00,80.72,81.05,80.7,80.98,470000.0,51.2071,51.4164,51.1944,51.372,470000.0
2013-06-07 10:10:00,80.98,81.12,80.91,80.99,354200.0,51.372,51.4608,51.3276,51.3784,354200.0
2013-06-07 10:20:00,81.0,81.14,80.96,81.01,552900.0,51.3847,51.4735,51.3593,51.3911,552900.0
2013-06-07 10:30:00,81.02,81.14,80.98,81.14,279200.0,51.3974,51.4735,51.372,51.4735,279200.0
2013-06-07 10:40:00,81.14,81.16,80.99,81.04,190100.0,51.4735,51.4862,51.3784,51.4101,190100.0
2013-06-07 10:50:00,81.04,81.06,80.91,81.06,134600.0,51.4101,51.4228,51.3276,51.4228,134600.0
2013-06-07 11:00:00,81.06,81.21,81.02,81.18,141000.0,51.4228,51.5179,51.3974,51.4989,141000.0
2013-06-07 11:10:00,81.18,81.2,81.05,81.15,147000.0,51.4989,51.5116,51.4164,51.4799,147000.0
2013-06-07 11:20:00,81.16,81.31,81.13,81.26,312500.0,51.4862,51.5814,51.4672,51.5497,312500.0
2013-06-07 11:30:00,81.28,81.38,81.21,81.22,270100.0,51.5623,51.6258,51.5179,51.5243,270100.0
2013-06-07 11:40:00,81.22,81.28,81.14,81.19,276100.0,51.5243,51.5623,51.4735,51.5053,276100.0
2013-06-07 11:50:00,81.19,81.26,81.18,81.24,491000.0,51.5053,51.5497,51.4989,51.537,491000.0
2013-06-07 12:00:00,81.24,81.27,81.14,81.16,183500.0,51.537,51.556,51.4735,51.4862,183500.0
2013-06-07 12:10:00,81.15,81.19,81.12,81.19,62600.0,51.4799,51.5053,51.4608,51.5053,62600.0
2013-06-07 12:20:00,81.19,81.22,81.08,81.15,231200.0,51.5053,51.5243,51.4355,51.4799,231200.0
2013-06-07 12:30:00,81.15,81.19,81.11,81.18,57100.0,51.4799,51.5053,51.4545,51.4989,57100.0
2013-06-07 12:40:00,81.18,81.2,81.01,81.09,107300.0,51.4989,51.5116,51.3911,51.4418,107300.0
2013-06-07 12:50:00,81.08,81.2,81.08,81.16,112800.0,51.4355,51.5116,51.4355,51.4862,112800.0
2013-06-07 13:00:00,81.16,81.23,81.13,81.19,75100.0,51.4862,51.5306,51.4672,51.5053,75100.0
2013-06-07 13:10:00,81.2,81.21,81.15,81.15,64100.0,51.5116,51.5179,51.4799,51.4799,64100.0
2013-06-07 13:20:00,81.15,81.17,81.05,81.09,100300.0,51.4799,51.4926,51.4164,51.4418,100300.0
2013-06-07 13:30:00,81.1,81.17,81.08,81.16,98400.0,51.4482,51.4926,51.4355,51.4862,98400.0
2013-06-07 13:40:00,81.16,81.17,81.01,81.05,103900.0,51.4862,51.4926,51.3911,51.4164,103900.0
2013-06-07 13:50:00,81.05,81.16,81.03,81.03,106500.0,51.4164,51.4862,51.4038,51.4038,106500.0
2013-06-07 14:00:00,81.03,81.11,80.97,81.05,126500.0,51.4038,51.4545,51.3657,51.4164,126500.0
2013-06-07 14:10:00,81.05,81.09,80.98,81.06,56300.0,51.4164,51.4418,51.372,51.4228,56300.0
2013-06-07 14:20:00,81.06,81.06,80.85,80.91,367200.0,51.4228,51.4228,51.2896,51.3276,367200.0
2013-06-07 14:30:00,80.92,81.01,80.86,80.98,93300.0,51.334,51.3911,51.2959,51.372,93300.0
2013-06-07 14:40:00,80.98,81.05,80.89,81.05,90800.0,51.372,51.4164,51.3149,51.4164,90800.0
2013-06-07 14:50:00,81.05,81.24,81.05,81.2,180300.0,51.4164,51.537,51.4164,51.5116,180300.0
2013-06-07 15:00:00,81.2,81.26,81.14,81.18,131100.0,51.5116,51.5497,51.4735,51.4989,131100.0
2013-06-07 15:10:00,81.18,81.28,81.12,81.24,185200.0,51.4989,51.5623,51.4608,51.537,185200.0
2013-06-07 15:20:00,81.25,81.25,81.12,81.15,256300.0,51.5433,51.5433,51.4608,51.4799,256300.0
2013-06-07 15:30:00,81.16,81.24,81.14,81.16,180700.0,51.4862,51.537,51.4735,51.4862,180700.0
2013-06-07 15:40:00,81.16,81.31,81.14,81.31,489000.0,51.4862,51.5814,51.4735,51.5814,489000.0
2013-06-07 15:50:00,81.31,81.38,81.26,81.28,1051200.0,51.5814,51.6258,51.5497,51.5623,1051200.0
2013-06-10 09:30:00,81.66,81.68,81.22,81.22,296600.0,51.8034,51.8161,51.5243,51.5243,296600.0
2013-06-10 09:40:00,81.21,81.28,81.01,81.06,411500.0,51.5179,51.5623,51.3911,51.4228,411500.0
2013-06-10 09:50:00,81.07,81.26,81.02,81.08,429500.0,51.4291,51.5497,51.3974,51.4355,429500.0
2013-06-10 10:00:00,81.09,81.09,80.88,81.0,474000.0,51.4418,51.4418,51.3086,51.3847,474000.0
2013-06-10 10:10:00,81.0,81.03,80.81,80.91,275200.0,51.3847,51.4038,51.2642,51.3276,275200.0
2013-06-10 10:20:00,80.91,81.08,80.91,81.07,266600.0,51.3276,51.4355,51.3276,51.4291,266600.0
2013-06-10 10:30:00,81.07,81.3,81.06,81.26,236500.0,51.4291,51.575,51.4228,51.5497,236500.0
2013-06-10 10:40:00,81.27,81.27,81.06,81.1,156400.0,51.556,51.556,51.4228,51.4482,156400.0
2013-06-10 10:50:00,81.11,81.14,81.02,81.12,149200.0,51.4545,51.4735,51.3974,51.4608,149200.0
2013-06-10 11:00:00,81.13,81.25,81.13,81.18,192900.0,51.4672,51.5433,51.4672,51.4989,192900.0
2013-06-10 11:10:00,81.18,81.28,81.13,81.14,175500.0,51.4989,51.5623,51.4672,51.4735,175500.0
2013-06-10 11:20:00,81.14,81.17,81.0,81.01,334900.0,51.4735,51.4926,51.3847,51.3911,334900.0
2013-06-10 11:30:00,81.0,81.18,80.97,81.1,209000.0,51.3847,51.4989,51.3657,51.4482,209000.0
2013-06-10 11:40:00,81.1,81.25,81.07,81.22,230800.0,51.4482,51.5433,51.4291,51.5243,230800.0
2013-06-10 11:50:00,81.23,81.26,81.11,81.14,138800.0,51.5306,51.5497,51.4545,51.4735,138800.0
2013-06-10 12:00:00,81.16,81.33,81.15,81.19,139300.0,51.4862,51.5941,51.4799,51.5053,139300.0
2013-06-10 12:10:00,81.19,81.32,81.18,81.2,96000.0,51.5053,51.5877,51.4989,51.5116,96000.0
2013-06-10 12:20:00,81.21,81.26,81.13,81.16,94600.0,51.5179,51.5497,51.4672,51.4862,94600.0
2013-06-10 12:30:00,81.16,81.17,81.1,81.12,135400.0,51.4862,51.4926,51.4482,51.4608,135400.0
2013-06-10 12:40:00,81.11,81.13,81.04,81.1,87600.0,51.4545,51.4672,51.4101,51.4482,87600.0
2013-06-10 12:50:00,81.1,81.1,80.97,81.03,150900.0,51.4482,51.4482,51.3657,51.4038,150900.0
2013-06-10 13:00:00,81.04,81.08,81.01,81.04,94800.0,51.4101,51.4355,51.3911,51.4101,94800.0
2013-06-10 13:10:00,81.05,81.09,80.99,81.07,109000.0,51.4164,51.4418,51.3784,51.4291,109000.0
2013-06-10 13:20:00,81.08,81.14,81.03,81.04,116600.0,51.4355,51.4735,51.4038,51.4101,116600.0
2013-06-10 13:30:00,81.05,81.05,80.93,81.02,116900.0,51.4164,51.4164,51.3403,51.3974,116900.0
2013-06-10 13:40:00,81.01,81.06,80.98,81.0,87400.0,51.3911,51.4228,51.372,51.3847,87400.0
2013-06-10 13:50:00,80.99,81.08,80.97,81.08,77400.0,51.3784,51.4355,51.3657,51.4355,77400.0
2013-06-10 14:00:00,81.07,81.1,81.0,81.02,100200.0,51.4291,51.4482,51.3847,51.3974,100200.0
2013-06-10 14:10:00,81.01,81.02,80.91,80.97,224800.0,51.3911,51.3974,51.3276,51.3657,224800.0
2013-06-10 14:20:00,80.97,81.08,80.95,81.04,90000.0,51.3657,51.4355,51.353,51.4101,90000.0
2013-06-10 14:30:00,81.04,81.09,81.01,81.01,94800.0,51.4101,51.4418,51.3911,51.3911,94800.0
2013-06-10 14:40:00,81.0,81.09,80.91,81.09,181500.0,51.3847,51.4418,51.3276,51.4418,181500.0
2013-06-10 14:50:00,81.09,81.2,81.09,81.2,80000.0,51.4418,51.5116,51.4418,51.5116,80000.0
2013-06-10 15:00:00,81.2,81.21,81.1,81.19,115000.0,51.5116,51.5179,51.4482,51.5053,115000.0
2013-06-10 15:10:00,81.19,81.19,81.08,81.11,129700.0,51.5053,51.5053,51.4355,51.4545,129700.0
2013-06-10 15:20:00,81.12,81.14,80.96,81.02,230900.0,51.4608,51.4735,51.3593,51.3974,230900.0
2013-06-10 15:30:00,81.02,81.08,81.0,81.05,146200.0,51.3974,51.4355,51.3847,51.4164,146200.0
2013-06-10 15:40:00,81.05,81.06,80.97,81.0,303900.0,51.4164,51.4228,51.3657,51.3847,303900.0
2013-06-10 15:50:00,81.0,81.08,80.93,81.07,506100.0,51.3847,51.4355,51.3403,51.4291,506100.0
2013-06-11 09:30:00,80.09,80.18,79.83,79.84,593600.0,50.8074,50.8645,50.6425,50.6488,593600.0
2013-06-11 09:40:00,79.84,80.15,79.83,80.09,477700.0,50.6488,50.8455,50.6425,50.8074,477700.0
2013-06-11 09:50:00,80.08,80.3,80.06,80.18,435300.0,50.8011,50.9407,50.7884,50.8645,435300.0
2013-06-11 10:00:00,80.18,80.39,80.12,80.17,399500.0,50.8645,50.9978,50.8265,50.8582,399500.0
2013-06-11 10:10:00,80.17,80.18,80.07,80.14,326800.0,50.8582,50.8645,50.7947,50.8392,326800.0
2013-06-11 10:20:00,80.14,80.27,80.08,80.21,254800.0,50.8392,50.9216,50.8011,50.8836,254800.0
2013-06-11 10:30:00,80.21,80.36,80.21,80.34,238800.0,50.8836,50.9787,50.8836,50.966,238800.0
2013-06-11 10:40:00,80.34,80.38,80.21,80.32,186300.0,50.966,50.9914,50.8836,50.9533,186300.0
2013-06-11 10:50:00,80.32,80.37,80.21,80.26,205900.0,50.9533,50.9851,50.8836,50.9153,205900.0
2013-06-11 11:00:00,80.27,80.36,80.22,80.27,267200.0,50.9216,50.9787,50.8899,50.9216,267200.0
2013-06-11 11:10:00,80.27,80.42,80.23,80.37,170300.0,50.9216,51.0168,50.8963,50.9851,170300.0
2013-06-11 11:20:00,80.38,80.53,80.29,80.5,166300.0,50.9914,51.0866,50.9343,51.0675,166300.0
2013-06-11 11:30:00,80.5,80.62,80.44,80.44,189100.0,51.0675,51.1437,51.0295,51.0295,189100.0
2013-06-11 11:40:00,80.44,80.58,80.44,80.58,213500.0,51.0295,51.1183,51.0295,51.1183,213500.0
2013-06-11 11:50:00,80.58,80.61,80.4,80.43,202100.0,51.1183,51.1373,51.0041,51.0231,202100.0
2013-06-11 12:00:00,80.43,80.49,80.41,80.48,83500.0,51.0231,51.0612,51.0104,51.0548,83500.0
2013-06-11 12:10:00,80.46,80.54,80.4,80.41,139800.0,51.0422,51.0929,51.0041,51.0104,139800.0
2013-06-11 12:20:00,80.4,80.43,80.39,80.4,102100.0,51.0041,51.0231,50.9978,51.0041,102100.0
2013-06-11 12:30:00,80.41,80.43,80.35,80.37,78400.0,51.0104,51.0231,50.9724,50.9851,78400.0
2013-06-11 12:40:00,80.37,80.46,80.35,80.37,110400.0,50.9851,51.0422,50.9724,50.9851,110400.0
2013-06-11 12:50:00,80.37,80.37,80.29,80.34,156000.0,50.9851,50.9851,50.9343,50.966,156000.0
2013-06-11 13:00:00,80.34,80.35,80.25,80.25,172100.0,50.966,50.9724,50.9089,50.9089,172100.0
2013-06-11 13:10:00,80.24,80.26,80.04,80.04,217500.0,50.9026,50.9153,50.7757,50.7757,217500.0
2013-06-11 13:20:00,80.05,80.15,79.99,80.05,125900.0,50.7821,50.8455,50.744,50.7821,125900.0
2013-06-11 13:30:00,80.04,80.04,79.93,79.99,254100.0,50.7757,50.7757,50.7059,50.744,254100.0
2013-06-11 13:40:00,80.0,80.0,79.89,79.95,201800.0,50.7503,50.7503,50.6806,50.7186,201800.0
2013-06-11 13:50:00,79.94,80.04,79.83,79.83,172600.0,50.7123,50.7757,50.6425,50.6425,172600.0
2013-06-11 14:00:00,79.82,79.96,79.78,79.87,339400.0,50.6362,50.725,50.6108,50.6679,339400.0
2013-06-11 14:10:00,79.86,79.98,79.81,79.95,163300.0,50.6615,50.7377,50.6298,50.7186,163300.0
2013-06-11 14:20:00,79.96,80.09,79.96,80.09,162000.0,50.725,50.8074,50.725,50.8074,162000.0
2013-06-11 14:30:00,80.09,80.15,80.02,80.03,178000.0,50.8074,50.8455,50.763,50.7694,178000.0
2013-06-11 14:40:00,80.03,80.07,79.93,79.95,226900.0,50.7694,50.7947,50.7059,50.7186,226900.0
2013-06-11 14:50:00,79.96,80.18,79.9,80.16,311000.0,50.725,50.8645,50.6869,50.8518,311000.0
2013-06-11 15:00:00,80.18,80.22,80.13,80.16,181300.0,50.8645,50.8899,50.8328,50.8518,181300.0
2013-06-11 15:10:00,80.16,80.22,80.13,80.18,119500.0,50.8518,50.8899,50.8328,50.8645,119500.0
2013-06-11 15:20:00,80.17,80.23,79.98,79.99,207400.0,50.8582,50.8963,50.7377,50.744,207400.0
2013-06-11 15:30:00,79.98,79.99,79.85,79.87,375800.0,50.7377,50.744,50.6552,50.6679,375800.0
2013-06-11 15:40:00,79.86,79.87,79.75,79.83,423400.0,50.6615,50.6679,50.5917,50.6425,423400.0
2013-06-11 15:50:00,79.84,79.87,79.78,79.84,1245500.0,50.6488,50.6679,50.6108,50.6488,1245500.0
2013-06-12 09:30:00,80.65,80.79,80.49,80.5,425200.0,51.1627,51.2515,51.0612,51.0675,425200.0
2013-06-12 09:40:00,80.5,80.51,80.31,80.31,295300.0,51.0675,51.0739,50.947,50.947,295300.0
2013-06-12 09:50:00,80.31,80.62,80.29,80.48,330200.0,50.947,51.1437,50.9343,51.0548,330200.0
2013-06-12 10:00:00,80.47,80.47,80.14,80.22,529300.0,51.0485,51.0485,50.8392,50.8899,529300.0
2013-06-12 10:10:00,80.21,80.29,80.05,80.13,220000.0,50.8836,50.9343,50.7821,50.8328,220000.0
2013-06-12 10:20:00,80.13,80.23,80.11,80.18,144900.0,50.8328,50.8963,50.8201,50.8645,144900.0
2013-06-12 10:30:00,80.16,80.27,80.11,80.14,185500.0,50.8518,50.9216,50.8201,50.8392,185500.0
2013-06-12 10:40:00,80.15,80.2,79.99,80.05,240900.0,50.8455,50.8772,50.744,50.7821,240900.0
2013-06-12 10:50:00,80.04,80.09,79.8,79.87,308300.0,50.7757,50.8074,50.6235,50.6679,308300.0
2013-06-12 11:00:00,79.88,80.02,79.82,79.98,198500.0,50.6742,50.763,50.6362,50.7377,198500.0
2013-06-12 11:10:00,79.99,80.03,79.84,79.96,141000.0,50.744,50.7694,50.6488,50.725,141000.0
2013-06-12 11:20:00,79.96,80.08,79.96,80.02,117600.0,50.725,50.8011,50.725,50.763,117600.0
2013-06-12 11:30:00,80.01,80.07,79.91,79.96,157400.0,50.7567,50.7947,50.6932,50.725,157400.0
2013-06-12 11:40:00,79.96,80.0,79.71,79.75,287200.0,50.725,50.7503,50.5664,50.5917,287200.0
2013-06-12 11:50:00,79.77,79.8,79.51,79.6,332500.0,50.6044,50.6235,50.4395,50.4966,332500.0
2013-06-12 12:00:00,79.6,79.67,79.56,79.6,140700.0,50.4966,50.541,50.4712,50.4966,140700.0
2013-06-12 12:10:00,79.59,79.59,79.43,79.52,294700.0,50.4902,50.4902,50.3887,50.4458,294700.0
2013-06-12 12:20:00,79.52,79.61,79.48,79.55,106800.0,50.4458,50.5029,50.4205,50.4649,106800.0
2013-06-12 12:30:00,79.55,79.64,79.47,79.49,126900.0,50.4649,50.522,50.4141,50.4268,126900.0
2013-06-12 12:40:00,79.48,79.64,79.4,79.64,224100.0,50.4205,50.522,50.3697,50.522,224100.0
2013-06-12 12:50:00,79.64,79.7,79.62,79.64,173900.0,50.522,50.56,50.5093,50.522,173900.0
2013-06-12 13:00:00,79.63,79.82,79.61,79.77,187500.0,50.5156,50.6362,50.5029,50.6044,187500.0
2013-06-12 13:10:00,79.77,79.78,79.63,79.63,44800.0,50.6044,50.6108,50.5156,50.5156,44800.0
2013-06-12 13:20:00,79.63,79.67,79.53,79.62,131600.0,50.5156,50.541,50.4522,50.5093,131600.0
2013-06-12 13:30:00,79.62,79.69,79.52,79.53,69200.0,50.5093,50.5537,50.4458,50.4522,69200.0
2013-06-12 13:40:00,79.52,79.66,79.47,79.65,126500.0,50.4458,50.5347,50.4141,50.5283,126500.0
2013-06-12 13:50:00,79.64,79.77,79.61,79.71,77100.0,50.522,50.6044,50.5029,50.5664,77100.0
2013-06-12 14:00:00,79.7,79.7,79.54,79.63,246500.0,50.56,50.56,50.4585,50.5156,246500.0
2013-06-12 14:10:00,79.63,79.65,79.37,79.4,251700.0,50.5156,50.5283,50.3507,50.3697,251700.0
2013-06-12 14:20:00,79.39,79.52,79.37,79.42,167500.0,50.3634,50.4458,50.3507,50.3824,167500.0
2013-06-12 14:30:00,79.41,79.45,79.24,79.33,222500.0,50.3761,50.4014,50.2682,50.3253,222500.0
2013-06-12 14:40:00,79.33,79.44,79.26,79.26,153200.0,50.3253,50.3951,50.2809,50.2809,153200.0
2013-06-12 14:50:00,79.27,79.35,79.22,79.34,152900.0,50.2872,50.338,50.2555,50.3317,152900.0
2013-06-12 15:00:00,79.35,79.35,79.23,79.33,303900.0,50.338,50.338,50.2619,50.3253,303900.0
2013-06-12 15:10:00,79.33,79.36,79.2,79.2,155900.0,50.3253,50.3443,50.2428,50.2428,155900.0
2013-06-12 15:20:00,79.2,79.42,79.18,79.4,456600.0,50.2428,50.3824,50.2302,50.3697,456600.0
2013-06-12 15:30:00,79.4,79.4,79.19,79.26,267200.0,50.3697,50.3697,50.2365,50.2809,267200.0
2013-06-12 15:40:00,79.26,79.4,79.21,79.39,286000.0,50.2809,50.3697,50.2492,50.3634,286000.0
2013-06-12 15:50:00,79.39,79.42,79.29,79.3,725900.0,50.3634,50.3824,50.2999,50.3063,725900.0
2013-06-13 09:30:00,79.29,79.51,79.26,79.33,810600.0,50.2999,50.4395,50.2809,50.3253,810600.0
2013-06-13 09:40:00,79.34,79.48,79.31,79.32,488100.0,50.3317,50.4205,50.3126,50.319,488100.0
2013-06-13 09:50:00,79.32,79.62,79.24,79.6,392600.0,50.319,50.5093,50.2682,50.4966,392600.0
2013-06-13 10:00:00,79.62,79.91,79.6,79.76,359100.0,50.5093,50.6932,50.4966,50.5981,359100.0
2013-06-13 10:10:00,79.75,79.75,79.51,79.7,321900.0,50.5917,50.5917,50.4395,50.56,321900.0
2013-06-13 10:20:00,79.7,79.73,79.51,79.55,215800.0,50.56,50.5791,50.4395,50.4649,215800.0
2013-06-13 10:30:00,79.55,79.64,79.46,79.59,394800.0,50.4649,50.522,50.4078,50.4902,394800.0
2013-06-13 10:40:00,79.59,79.6,79.45,79.47,268500.0,50.4902,50.4966,50.4014,50.4141,268500.0
2013-06-13 10:50:00,79.47,79.59,79.44,79.45,259200.0,50.4141,50.4902,50.3951,50.4014,259200.0
2013-06-13 11:00:00,79.45,79.53,79.35,79.42,284400.0,50.4014,50.4522,50.338,50.3824,284400.0
2013-06-13 11:10:00,79.42,79.56,79.41,79.53,279900.0,50.3824,50.4712,50.3761,50.4522,279900.0
2013-06-13 11:20:00,79.53,79.62,79.52,79.59,180200.0,50.4522,50.5093,50.4458,50.4902,180200.0
2013-06-13 11:30:00,79.59,79.6,79.48,79.58,160700.0,50.4902,50.4966,50.4205,50.4839,160700.0
2013-06-13 11:40:00,79.58,79.73,79.58,79.65,219100.0,50.4839,50.5791,50.4839,50.5283,219100.0
2013-06-13 11:50:00,79.65,79.7,79.58,79.68,101800.0,50.5283,50.56,50.4839,50.5473,101800.0
2013-06-13 12:00:00,79.69,79.7,79.64,79.67,108800.0,50.5537,50.56,50.522,50.541,108800.0
2013-06-13 12:10:00,79.67,79.7,79.59,79.65,111500.0,50.541,50.56,50.4902,50.5283,111500.0
2013-06-13 12:20:00,79.65,79.73,79.62,79.65,111000.0,50.5283,50.5791,50.5093,50.5283,111000.0
2013-06-13 12:30:00,79.66,79.86,79.65,79.84,137800.0,50.5347,50.6615,50.5283,50.6488,137800.0
2013-06-13 12:40:00,79.84,79.87,79.79,79.8,139500.0,50.6488,50.6679,50.6171,50.6235,139500.0
2013-06-13 12:50:00,79.81,79.95,79.77,79.95,194300.0,50.6298,50.7186,50.6044,50.7186,194300.0
2013-06-13 13:00:00,79.96,79.97,79.77,79.8,210100.0,50.725,50.7313,50.6044,50.6235,210100.0
2013-06-13 13:10:00,79.8,79.89,79.8,79.82,121400.0,50.6235,50.6806,50.6235,50.6362,121400.0
2013-06-13 13:20:00,79.83,79.85,79.79,79.84,93300.0,50.6425,50.6552,50.6171,50.6488,93300.0
2013-06-13 13:30:00,79.84,79.87,79.72,79.76,134100.0,50.6488,50.6679,50.5727,50.5981,134100.0
2013-06-13 13:40:00,79.75,79.81,79.73,79.81,88900.0,50.5917,50.6298,50.5791,50.6298,88900.0
2013-06-13 13:50:00,79.8,79.9,79.8,79.86,74100.0,50.6235,50.6869,50.6235,50.6615,74100.0
2013-06-13 14:00:00,79.86,80.07,79.86,80.06,140400.0,50.6615,50.7947,50.6615,50.7884,140400.0
2013-06-13 14:10:00,80.06,80.17,80.02,80.17,108700.0,50.7884,50.8582,50.763,50.8582,108700.0
2013-06-13 14:20:00,80.18,80.23,80.12,80.12,143100.0,50.8645,50.8963,50.8265,50.8265,143100.0
2013-06-13 14:30:00,80.12,80.17,80.09,80.1,74500.0,50.8265,50.8582,50.8074,50.8138,74500.0
2013-06-13 14:40:00,80.1,80.11,80.05,80.08,94900.0,50.8138,50.8201,50.7821,50.8011,94900.0
2013-06-13 14:50:00,80.09,80.25,80.09,80.24,81500.0,50.8074,50.9089,50.8074,50.9026,81500.0
2013-06-13 15:00:00,80.23,80.47,80.23,80.42,157700.0,50.8963,51.0485,50.8963,51.0168,157700.0
2013-06-13 15:10:00,80.42,80.56,80.4,80.46,217100.0,51.0168,51.1056,51.0041,51.0422,217100.0
2013-06-13 15:20:00,80.46,80.59,80.43,80.55,217800.0,51.0422,51.1246,51.0231,51.0993,217800.0
2013-06-13 15:30:00,80.55,80.58,80.44,80.58,370000.0,51.0993,51.1183,51.0295,51.1183,370000.0
2013-06-13 15:40:00,80.58,80.91,80.57,80.76,951700.0,51.1183,51.3276,51.1119,51.2325,951700.0
2013-06-13 15:50:00,80.76,80.8,80.66,80.7,1706400.0,51.2325,51.2578,51.169,51.1944,1706400.0
2013-06-14 09:30:00,80.73,80.82,80.34,80.4,528300.0,51.2134,51.2705,50.966,51.0041,528300.0
2013-06-14 09:40:00,80.39,80.62,80.3,80.6,445000.0,50.9978,51.1437,50.9407,51.131,445000.0
2013-06-14 09:50:00,80.59,80.67,80.4,80.67,309200.0,51.1246,51.1754,51.0041,51.1754,309200.0
2013-06-14 10:00:00,80.67,80.76,80.59,80.67,463500.0,51.1754,51.2325,51.1246,51.1754,463500.0
2013-06-14 10:10:00,80.66,80.67,80.52,80.6,284300.0,51.169,51.1754,51.0802,51.131,284300.0
2013-06-14 10:20:00,80.6,80.61,80.38,80.39,344400.0,51.131,51.1373,50.9914,50.9978,344400.0
2013-06-14 10:30:00,80.39,80.42,80.26,80.32,264100.0,50.9978,51.0168,50.9153,50.9533,264100.0
2013-06-14 10:40:00,80.33,80.45,80.23,80.28,287000.0,50.9597,51.0358,50.8963,50.928,287000.0
2013-06-14 10:50:00,80.28,80.3,80.12,80.18,476100.0,50.928,50.9407,50.8265,50.8645,476100.0
2013-06-14 11:00:00,80.18,80.27,80.06,80.23,241700.0,50.8645,50.9216,50.7884,50.8963,241700.0
2013-06-14 11:10:00,80.23,80.38,80.23,80.3,162900.0,50.8963,50.9914,50.8963,50.9407,162900.0
2013-06-14 11:20:00,80.3,80.38,80.25,80.31,159100.0,50.9407,50.9914,50.9089,50.947,159100.0
2013-06-14 11:30:00,80.32,80.35,80.14,80.28,202600.0,50.9533,50.9724,50.8392,50.928,202600.0
2013-06-14 11:40:00,80.27,80.31,80.05,80.09,402200.0,50.9216,50.947,50.7821,50.8074,402200.0
2013-06-14 11:50:00,80.08,80.27,80.08,80.21,191300.0,50.8011,50.9216,50.8011,50.8836,191300.0
2013-06-14 12:00:00,80.21,80.21,80.01,80.17,182000.0,50.8836,50.8836,50.7567,50.8582,182000.0
2013-06-14 12:10:00,80.18,80.22,80.11,80.16,107800.0,50.8645,50.8899,50.8201,50.8518,107800.0
2013-06-14 12:20:00,80.17,80.2,80.13,80.14,168300.0,50.8582,50.8772,50.8328,50.8392,168300.0
2013-06-14 12:30:00,80.14,80.18,80.05,80.17,131300.0,50.8392,50.8645,50.7821,50.8582,131300.0
2013-06-14 12:40:00,80.18,80.2,80.07,80.14,172300.0,50.8645,50.8772,50.7947,50.8392,172300.0
2013-06-14 12:50:00,80.15,80.16,79.89,79.96,209400.0,50.8455,50.8518,50.6806,50.725,209400.0
2013-06-14 13:00:00,79.95,79.95,79.81,79.91,183800.0,50.7186,50.7186,50.6298,50.6932,183800.0
2013-06-14 13:10:00,79.91,79.96,79.84,79.86,237500.0,50.6932,50.725,50.6488,50.6615,237500.0
2013-06-14 13:20:00,79.85,79.92,79.78,79.81,114000.0,50.6552,50.6996,50.6108,50.6298,114000.0
2013-06-14 13:30:00,79.81,79.88,79.77,79.84,221900.0,50.6298,50.6742,50.6044,50.6488,221900.0
2013-06-14 13:40:00,79.83,79.87,79.79,79.85,82700.0,50.6425,50.6679,50.6171,50.6552,82700.0
2013-06-14 13:50:00,79.85,79.85,79.74,79.81,256000.0,50.6552,50.6552,50.5854,50.6298,256000.0
2013-06-14 14:00:00,79.8,79.96,79.72,79.95,270700.0,50.6235,50.725,50.5727,50.7186,270700.0
2013-06-14 14:10:00,79.95,80.03,79.87,80.03,205400.0,50.7186,50.7694,50.6679,50.7694,205400.0
2013-06-14 14:20:00,80.02,80.19,80.0,80.07,296300.0,50.763,50.8709,50.7503,50.7947,296300.0
2013-06-14 14:30:00,80.06,80.09,79.99,80.09,102500.0,50.7884,50.8074,50.744,50.8074,102500.0
2013-06-14 14:40:00,80.1,80.1,80.03,80.04,64500.0,50.8138,50.8138,50.7694,50.7757,64500.0
2013-06-14 14:50:00,80.04,80.07,79.85,79.91,145700.0,50.7757,50.7947,50.6552,50.6932,145700.0
2013-06-14 15:00:00,79.9,80.07,79.9,79.98,218400.0,50.6869,50.7947,50.6869,50.7377,218400.0
2013-06-14 15:10:00,79.97,80.13,79.97,80.13,108800.0,50.7313,50.8328,50.7313,50.8328,108800.0
2013-06-14 15:20:00,80.14,80.2,79.98,79.99,193800.0,50.8392,50.8772,50.7377,50.744,193800.0
2013-06-14 15:30:00,79.99,80.09,79.94,80.02,219700.0,50.744,50.8074,50.7123,50.763,219700.0
2013-06-14 15:40:00,80.02,80.03,79.8,79.94,415100.0,50.763,50.7694,50.6235,50.7123,415100.0
2013-06-14 15:50:00,79.93,79.97,79.86,79.89,852300.0,50.7059,50.7313,50.6615,50.6806,852300.0
2013-06-17 09:30:00,80.45,80.91,80.41,80.89,486800.0,51.0358,51.3276,51.0104,51.3149,486800.0
2013-06-17 09:40:00,80.89,81.06,80.75,81.04,538500.0,51.3149,51.4228,51.2261,51.4101,538500.0
2013-06-17 09:50:00,81.04,81.08,80.85,80.9,408700.0,51.4101,51.4355,51.2896,51.3213,408700.0
2013-06-17 10:00:00,80.9,81.0,80.82,80.96,262200.0,51.3213,51.3847,51.2705,51.3593,262200.0
2013-06-17 10:10:00,80.96,81.01,80.88,80.94,209600.0,51.3593,51.3911,51.3086,51.3467,209600.0
2013-06-17 10:20:00,80.93,80.95,80.82,80.84,259000.0,51.3403,51.353,51.2705,51.2832,259000.0
2013-06-17 10:30:00,80.84,80.96,80.84,80.91,146500.0,51.2832,51.3593,51.2832,51.3276,146500.0
2013-06-17 10:40:00,80.9,81.06,80.9,81.03,159700.0,51.3213,51.4228,51.3213,51.4038,159700.0
2013-06-17 10:50:00,81.04,81.16,81.02,81.13,155500.0,51.4101,51.4862,51.3974,51.4672,155500.0
2013-06-17 11:00:00,81.12,81.13,80.99,81.05,302100.0,51.4608,51.4672,51.3784,51.4164,302100.0
2013-06-17 11:10:00,81.04,81.12,81.02,81.02,136900.0,51.4101,51.4608,51.3974,51.3974,136900.0
2013-06-17 11:20:00,81.02,81.04,80.93,81.02,122400.0,51.3974,51.4101,51.3403,51.3974,122400.0
2013-06-17 11:30:00,81.02,81.02,80.89,80.93,120800.0,51.3974,51.3974,51.3149,51.3403,120800.0
2013-06-17 11:40:00,80.93,80.98,80.89,80.93,115500.0,51.3403,51.372,51.3149,51.3403,115500.0
2013-06-17 11:50:00,80.94,81.04,80.94,81.03,142000.0,51.3467,51.4101,51.3467,51.4038,142000.0
2013-06-17 12:00:00,81.03,81.07,80.97,81.03,80000.0,51.4038,51.4291,51.3657,51.4038,80000.0
2013-06-17 12:10:00,81.01,81.01,80.95,80.96,38500.0,51.3911,51.3911,51.353,51.3593,38500.0
2013-06-17 12:20:00,80.97,81.02,80.94,80.95,97600.0,51.3657,51.3974,51.3467,51.353,97600.0
2013-06-17 12:30:00,80.95,81.01,80.95,80.97,106600.0,51.353,51.3911,51.353,51.3657,106600.0
2013-06-17 12:40:00,80.97,81.18,80.97,81.16,85300.0,51.3657,51.4989,51.3657,51.4862,85300.0
2013-06-17 12:50:00,81.16,81.18,81.08,81.1,66400.0,51.4862,51.4989,51.4355,51.4482,66400.0
2013-06-17 13:00:00,81.09,81.13,81.08,81.08,61700.0,51.4418,51.4672,51.4355,51.4355,61700.0
2013-06-17 13:10:00,81.06,81.07,80.99,81.02,38200.0,51.4228,51.4291,51.3784,51.3974,38200.0
2013-06-17 13:20:00,81.02,81.17,81.0,81.13,197900.0,51.3974,51.4926,51.3847,51.4672,197900.0
2013-06-17 13:30:00,81.13,81.25,81.13,81.18,86300.0,51.4672,51.5433,51.4672,51.4989,86300.0
2013-06-17 13:40:00,81.17,81.26,81.16,81.2,80400.0,51.4926,51.5497,51.4862,51.5116,80400.0
2013-06-17 13:50:00,81.21,81.27,81.18,81.19,133300.0,51.5179,51.556,51.4989,51.5053,133300.0
2013-06-17 14:00:00,81.2,81.21,80.96,81.03,184800.0,51.5116,51.5179,51.3593,51.4038,184800.0
2013-06-17 14:10:00,81.03,81.11,80.9,80.98,213700.0,51.4038,51.4545,51.3213,51.372,213700.0
2013-06-17 14:20:00,80.98,81.03,80.67,80.78,337800.0,51.372,51.4038,51.1754,51.2452,337800.0
2013-06-17 14:30:00,80.78,80.88,80.67,80.79,202000.0,51.2452,51.3086,51.1754,51.2515,202000.0
2013-06-17 14:40:00,80.8,80.88,80.53,80.55,208200.0,51.2578,51.3086,51.0866,51.0993,208200.0
2013-06-17 14:50:00,80.54,80.6,80.43,80.59,320100.0,51.0929,51.131,51.0231,51.1246,320100.0
2013-06-17 15:00:00,80.59,80.75,80.53,80.7,363700.0,51.1246,51.2261,51.0866,51.1944,363700.0
2013-06-17 15:10:00,80.69,80.69,80.53,80.64,291100.0,51.1881,51.1881,51.0866,51.1563,291100.0
2013-06-17 15:20:00,80.64,80.75,80.54,80.71,283000.0,51.1563,51.2261,51.0929,51.2008,283000.0
2013-06-17 15:30:00,80.71,81.07,80.71,81.01,776900.0,51.2008,51.4291,51.2008,51.3911,776900.0
2013-06-17 15:40:00,81.01,81.09,80.94,81.06,599200.0,51.3911,51.4418,51.3467,51.4228,599200.0
2013-06-17 15:50:00,81.06,81.08,80.91,81.02,1180900.0,51.4228,51.4355,51.3276,51.3974,1180900.0
2013-06-18 09:30:00,80.98,81.19,80.92,81.14,345000.0,51.372,51.5053,51.334,51.4735,345000.0
2013-06-18 09:40:00,81.14,81.34,81.08,81.32,511000.0,51.4735,51.6004,51.4355,51.5877,511000.0
2013-06-18 09:50:00,81.32,81.43,81.23,81.25,285100.0,51.5877,51.6575,51.5306,51.5433,285100.0
2013-06-18 10:00:00,81.24,81.43,81.23,81.38,261500.0,51.537,51.6575,51.5306,51.6258,261500.0
2013-06-18 10:10:00,81.38,81.47,81.31,81.43,194800.0,51.6258,51.6829,51.5814,51.6575,194800.0
2013-06-18 10:20:00,81.44,81.49,81.39,81.48,129100.0,51.6638,51.6956,51.6321,51.6892,129100.0
2013-06-18 10:30:00,81.49,81.63,81.49,81.53,322900.0,51.6956,51.7844,51.6956,51.7209,322900.0
2013-06-18 10:40:00,81.53,81.56,81.34,81.4,243400.0,51.7209,51.74,51.6004,51.6385,243400.0
2013-06-18 10:50:00,81.41,81.44,81.36,81.42,132700.0,51.6448,51.6638,51.6131,51.6512,132700.0
2013-06-18 11:00:00,81.42,81.49,81.37,81.46,120800.0,51.6512,51.6956,51.6194,51.6765,120800.0
2013-06-18 11:10:00,81.45,81.53,81.41,81.5,92900.0,51.6702,51.7209,51.6448,51.7019,92900.0
2013-06-18 11:20:00,81.5,81.67,81.48,81.66,157000.0,51.7019,51.8098,51.6892,51.8034,157000.0
2013-06-18 11:30:00,81.65,81.75,81.63,81.63,231600.0,51.7971,51.8605,51.7844,51.7844,231600.0
2013-06-18 11:40:00,81.63,81.67,81.55,81.56,158500.0,51.7844,51.8098,51.7336,51.74,158500.0
2013-06-18 11:50:00,81.56,81.63,81.52,81.58,101800.0,51.74,51.7844,51.7146,51.7527,101800.0
2013-06-18 12:00:00,81.58,81.62,81.54,81.55,114700.0,51.7527,51.778,51.7273,51.7336,114700.0
2013-06-18 12:10:00,81.55,81.6,81.53,81.58,85100.0,51.7336,51.7654,51.7209,51.7527,85100.0
2013-06-18 12:20:00,81.57,81.6,81.54,81.58,69900.0,51.7463,51.7654,51.7273,51.7527,69900.0
2013-06-18 12:30:00,81.59,81.68,81.59,81.68,54400.0,51.759,51.8161,51.759,51.8161,54400.0
2013-06-18 12:40:00,81.68,81.71,81.66,81.68,159000.0,51.8161,51.8351,51.8034,51.8161,159000.0
2013-06-18 12:50:00,81.67,81.77,81.67,81.74,130700.0,51.8098,51.8732,51.8098,51.8542,130700.0
2013-06-18 13:00:00,81.74,81.76,81.53,81.55,150400.0,51.8542,51.8669,51.7209,51.7336,150400.0
2013-06-18 13:10:00,81.55,81.58,81.53,81.58,92000.0,51.7336,51.7527,51.7209,51.7527,92000.0
2013-06-18 13:20:00,81.58,81.6,81.52,81.55,92800.0,51.7527,51.7654,51.7146,51.7336,92800.0
2013-06-18 13:30:00,81.55,81.59,81.52,81.52,74000.0,51.7336,51.759,51.7146,51.7146,74000.0
2013-06-18 13:40:00,81.52,81.61,81.52,81.56,86300.0,51.7146,51.7717,51.7146,51.74,86300.0
2013-06-18 13:50:00,81.57,81.64,81.55,81.58,100800.0,51.7463,51.7907,51.7336,51.7527,100800.0
2013-06-18 14:00:00,81.58,81.68,81.52,81.68,138300.0,51.7527,51.8161,51.7146,51.8161,138300.0
2013-06-18 14:10:00,81.67,81.72,81.65,81.67,78500.0,51.8098,51.8415,51.7971,51.8098,78500.0
2013-06-18 14:20:00,81.67,81.71,81.6,81.64,81200.0,51.8098,51.8351,51.7654,51.7907,81200.0
2013-06-18 14:30:00,81.64,81.68,81.61,81.61,68900.0,51.7907,51.8161,51.7717,51.7717,68900.0
2013-06-18 14:40:00,81.62,81.75,81.6,81.7,129200.0,51.778,51.8605,51.7654,51.8288,129200.0
2013-06-18 14:50:00,81.71,81.71,81.63,81.65,81400.0,51.8351,51.8351,51.7844,51.7971,81400.0
2013-06-18 15:00:00,81.64,81.65,81.57,81.61,109200.0,51.7907,51.7971,51.7463,51.7717,109200.0
2013-06-18 15:10:00,81.61,81.63,81.52,81.57,159800.0,51.7717,51.7844,51.7146,51.7463,159800.0
2013-06-18 15:20:00,81.56,81.59,81.53,81.59,281100.0,51.74,51.759,51.7209,51.759,281100.0
2013-06-18 15:30:00,81.58,81.59,81.44,81.45,163000.0,51.7527,51.759,51.6638,51.6702,163000.0
2013-06-18 15:40:00,81.46,81.52,81.41,81.42,335200.0,51.6765,51.7146,51.6448,51.6512,335200.0
2013-06-18 15:50:00,81.43,81.53,81.34,81.51,856200.0,51.6575,51.7209,51.6004,51.7083,856200.0
2013-06-19 09:30:00,81.45,81.73,81.42,81.66,237300.0,51.6702,51.8478,51.6512,51.8034,237300.0
2013-06-19 09:40:00,81.65,81.66,81.54,81.54,168200.0,51.7971,51.8034,51.7273,51.7273,168200.0
2013-06-19 09:50:00,81.53,81.58,81.47,81.53,197000.0,51.7209,51.7527,51.6829,51.7209,197000.0
2013-06-19 10:00:00,81.53,81.67,81.46,81.63,267500.0,51.7209,51.8098,51.6765,51.7844,267500.0
2013-06-19 10:10:00,81.63,81.77,81.62,81.75,294400.0,51.7844,51.8732,51.778,51.8605,294400.0
2013-06-19 10:20:00,81.77,81.85,81.72,81.74,180800.0,51.8732,51.9239,51.8415,51.8542,180800.0
2013-06-19 10:30:00,81.74,81.88,81.73,81.83,279300.0,51.8542,51.943,51.8478,51.9113,279300.0
2013-06-19 10:40:00,81.83,81.88,81.71,81.76,139400.0,51.9113,51.943,51.8351,51.8669,139400.0
2013-06-19 10:50:00,81.76,81.83,81.71,81.8,329600.0,51.8669,51.9113,51.8351,51.8922,329600.0
2013-06-19 11:00:00,81.81,81.82,81.67,81.67,297900.0,51.8986,51.9049,51.8098,51.8098,297900.0
2013-06-19 11:10:00,81.68,81.81,81.68,81.81,159700.0,51.8161,51.8986,51.8161,51.8986,159700.0
2013-06-19 11:20:00,81.81,81.81,81.67,81.73,114800.0,51.8986,51.8986,51.8098,51.8478,114800.0
2013-06-19 11:30:00,81.72,81.82,81.67,81.68,131400.0,51.8415,51.9049,51.8098,51.8161,131400.0
2013-06-19 11:40:00,81.68,81.69,81.63,81.66,60900.0,51.8161,51.8224,51.7844,51.8034,60900.0
2013-06-19 11:50:00,81.66,81.68,81.59,81.59,82800.0,51.8034,51.8161,51.759,51.759,82800.0
2013-06-19 12:00:00,81.58,81.59,81.53,81.53,134800.0,51.7527,51.759,51.7209,51.7209,134800.0
2013-06-19 12:10:00,81.54,81.58,81.48,81.48,78300.0,51.7273,51.7527,51.6892,51.6892,78300.0
2013-06-19 12:20:00,81.48,81.6,81.47,81.58,75300.0,51.6892,51.7654,51.6829,51.7527,75300.0
2013-06-19 12:30:00,81.57,81.63,81.53,81.63,47800.0,51.7463,51.7844,51.7209,51.7844,47800.0
2013-06-19 12:40:00,81.62,81.7,81.62,81.66,112800.0,51.778,51.8288,51.778,51.8034,112800.0
2013-06-19 12:50:00,81.65,81.65,81.56,81.57,56800.0,51.7971,51.7971,51.74,51.7463,56800.0
2013-06-19 13:00:00,81.57,81.58,81.51,81.53,70900.0,51.7463,51.7527,51.7083,51.7209,70900.0
2013-06-19 13:10:00,81.53,81.61,81.5,81.59,115500.0,51.7209,51.7717,51.7019,51.759,115500.0
2013-06-19 13:20:00,81.58,81.62,81.56,81.58,33100.0,51.7527,51.778,51.74,51.7527,33100.0
2013-06-19 13:30:00,81.57,81.58,81.53,81.54,62900.0,51.7463,51.7527,51.7209,51.7273,62900.0
2013-06-19 13:40:00,81.54,81.64,81.54,81.62,248000.0,51.7273,51.7907,51.7273,51.778,248000.0
2013-06-19 13:50:00,81.62,81.84,81.62,81.83,404200.0,51.778,51.9176,51.778,51.9113,404200.0
2013-06-19 14:00:00,81.84,81.9,81.18,81.49,844400.0,51.9176,51.9557,51.4989,51.6956,844400.0
2013-06-19 14:10:00,81.49,81.85,81.38,81.71,1209700.0,51.6956,51.9239,51.6258,51.8351,1209700.0
2013-06-19 14:20:00,81.7,81.74,81.4,81.6,477400.0,51.8288,51.8542,51.6385,51.7654,477400.0
2013-06-19 14:30:00,81.59,81.81,81.35,81.6,1291700.0,51.759,51.8986,51.6068,51.7654,1291700.0
2013-06-19 14:40:00,81.59,81.77,81.23,81.39,1233300.0,51.759,51.8732,51.5306,51.6321,1233300.0
2013-06-19 14:50:00,81.39,81.39,80.8,80.92,1284600.0,51.6321,51.6321,51.2578,51.334,1284600.0
2013-06-19 15:00:00,80.91,81.19,80.8,80.97,647700.0,51.3276,51.5053,51.2578,51.3657,647700.0
2013-06-19 15:10:00,80.97,81.14,80.86,80.88,550800.0,51.3657,51.4735,51.2959,51.3086,550800.0
2013-06-19 15:20:00,80.88,81.36,80.88,81.32,593200.0,51.3086,51.6131,51.3086,51.5877,593200.0
2013-06-19 15:30:00,81.33,81.36,81.16,81.21,624600.0,51.5941,51.6131,51.4862,51.5179,624600.0
2013-06-19 15:40:00,81.21,81.25,80.81,80.97,406400.0,51.5179,51.5433,51.2642,51.3657,406400.0
2013-06-19 15:50:00,80.96,81.04,80.69,80.7,921200.0,51.3593,51.4101,51.1881,51.1944,921200.0
2013-06-20 09:30:00,79.71,79.75,79.07,79.1,1727300.0,50.5664,50.5917,50.1604,50.1794,1727300.0
2013-06-20 09:40:00,79.09,79.51,78.99,79.49,962400.0,50.1731,50.4395,50.1096,50.4268,962400.0
2013-06-20 09:50:00,79.49,79.59,79.23,79.25,472500.0,50.4268,50.4902,50.2619,50.2746,472500.0
2013-06-20 10:00:00,79.27,79.48,79.12,79.17,1081100.0,50.2872,50.4205,50.1921,50.2238,1081100.0
2013-06-20 10:10:00,79.18,79.23,78.88,78.99,1540900.0,50.2302,50.2619,50.0398,50.1096,1540900.0
2013-06-20 10:20:00,78.99,79.04,78.91,79.0,1222000.0,50.1096,50.1413,50.0589,50.116,1222000.0
2013-06-20 10:30:00,78.98,78.98,78.76,78.87,572400.0,50.1033,50.1033,49.9637,50.0335,572400.0
2013-06-20 10:40:00,78.87,79.14,78.86,79.11,443100.0,50.0335,50.2048,50.0272,50.1857,443100.0
2013-06-20 10:50:00,79.11,79.26,79.09,79.2,823200.0,50.1857,50.2809,50.1731,50.2428,823200.0
2013-06-20 11:00:00,79.2,79.27,79.0,79.01,448600.0,50.2428,50.2872,50.116,50.1223,448600.0
2013-06-20 11:10:00,79.0,79.12,78.93,78.99,490800.0,50.116,50.1921,50.0716,50.1096,490800.0
2013-06-20 11:20:00,78.99,79.09,78.99,79.08,344200.0,50.1096,50.1731,50.1096,50.1667,344200.0
2013-06-20 11:30:00,79.07,79.25,79.02,79.25,478600.0,50.1604,50.2746,50.1287,50.2746,478600.0
2013-06-20 11:40:00,79.24,79.29,79.1,79.21,387200.0,50.2682,50.2999,50.1794,50.2492,387200.0
2013-06-20 11:50:00,79.22,79.39,79.22,79.26,391900.0,50.2555,50.3634,50.2555,50.2809,391900.0
2013-06-20 12:00:00,79.26,79.4,79.26,79.36,350800.0,50.2809,50.3697,50.2809,50.3443,350800.0
2013-06-20 12:10:00,79.36,79.51,79.36,79.45,456700.0,50.3443,50.4395,50.3443,50.4014,456700.0
2013-06-20 12:20:00,79.46,79.5,79.32,79.33,345300.0,50.4078,50.4332,50.319,50.3253,345300.0
2013-06-20 12:30:00,79.33,79.58,79.23,79.23,341400.0,50.3253,50.4839,50.2619,50.2619,341400.0
2013-06-20 12:40:00,79.23,79.27,79.18,79.23,178600.0,50.2619,50.2872,50.2302,50.2619,178600.0
2013-06-20 12:50:00,79.23,79.27,79.12,79.17,180700.0,50.2619,50.2872,50.1921,50.2238,180700.0
2013-06-20 13:00:00,79.16,79.29,79.15,79.29,283200.0,50.2175,50.2999,50.2111,50.2999,283200.0
2013-06-20 13:10:00,79.27,79.32,79.0,79.07,333600.0,50.2872,50.319,50.116,50.1604,333600.0
2013-06-20 13:20:00,79.06,79.16,79.02,79.12,391900.0,50.154,50.2175,50.1287,50.1921,391900.0
2013-06-20 13:30:00,79.12,79.23,79.06,79.1,266800.0,50.1921,50.2619,50.154,50.1794,266800.0
2013-06-20 13:40:00,79.09,79.29,79.05,79.23,344900.0,50.1731,50.2999,50.1477,50.2619,344900.0
2013-06-20 13:50:00,79.22,79.28,79.1,79.27,381600.0,50.2555,50.2936,50.1794,50.2872,381600.0
2013-06-20 14:00:00,79.28,79.39,79.13,79.19,399600.0,50.2936,50.3634,50.1984,50.2365,399600.0
2013-06-20 14:10:00,79.19,79.19,79.02,79.07,504200.0,50.2365,50.2365,50.1287,50.1604,504200.0
2013-06-20 14:20:00,79.07,79.09,78.82,78.85,990000.0,50.1604,50.1731,50.0018,50.0208,990000.0
2013-06-20 14:30:00,78.87,78.89,78.72,78.73,542400.0,50.0335,50.0462,49.9383,49.9447,542400.0
2013-06-20 14:40:00,78.74,78.81,78.69,78.7,225800.0,49.951,49.9954,49.9193,49.9257,225800.0
2013-06-20 14:50:00,78.7,78.7,78.31,78.33,640000.0,49.9257,49.9257,49.6782,49.6909,640000.0
2013-06-20 15:00:00,78.32,78.58,78.28,78.57,899400.0,49.6846,49.8495,49.6592,49.8432,899400.0
2013-06-20 15:10:00,78.58,78.58,78.33,78.33,414300.0,49.8495,49.8495,49.6909,49.6909,414300.0
2013-06-20 15:20:00,78.32,78.42,78.2,78.41,804800.0,49.6846,49.748,49.6085,49.7417,804800.0
2013-06-20 15:30:00,78.4,78.43,78.24,78.31,714200.0,49.7353,49.7544,49.6338,49.6782,714200.0
2013-06-20 15:40:00,78.29,78.42,78.17,78.36,807200.0,49.6656,49.748,49.5894,49.71,807200.0
2013-06-20 15:50:00,78.37,78.63,78.35,78.42,2327500.0,49.7163,49.8812,49.7036,49.748,2327500.0
2013-06-21 09:30:00,78.69,78.77,78.19,78.25,653900.0,50.1584,50.2094,49.8397,49.8779,653900.0
2013-06-21 09:40:00,78.26,78.56,78.23,78.49,793700.0,49.8843,50.0755,49.8652,50.0309,793700.0
2013-06-21 09:50:00,78.47,78.47,78.23,78.23,573600.0,50.0182,50.0182,49.8652,49.8652,573600.0
2013-06-21 10:00:00,78.23,78.4,78.14,78.27,504200.0,49.8652,49.9735,49.8078,49.8907,504200.0
2013-06-21 10:10:00,78.27,78.27,77.81,77.85,579400.0,49.8907,49.8907,49.5975,49.623,579400.0
2013-06-21 10:20:00,77.85,77.92,77.74,77.77,558500.0,49.623,49.6676,49.5528,49.572,558500.0
2013-06-21 10:30:00,77.78,77.79,77.5,77.57,512000.0,49.5783,49.5847,49.3999,49.4445,512000.0
2013-06-21 10:40:00,77.56,77.9,77.5,77.79,444200.0,49.4381,49.6548,49.3999,49.5847,444200.0
2013-06-21 10:50:00,77.8,78.0,77.79,77.9,288200.0,49.5911,49.7186,49.5847,49.6548,288200.0
2013-06-21 11:00:00,77.9,77.97,77.7,77.9,354000.0,49.6548,49.6994,49.5273,49.6548,354000.0
2013-06-21 11:10:00,77.9,77.95,77.72,77.93,330900.0,49.6548,49.6867,49.5401,49.6739,330900.0
2013-06-21 11:20:00,77.92,77.92,77.42,77.43,448000.0,49.6676,49.6676,49.3489,49.3552,448000.0
2013-06-21 11:30:00,77.43,77.6,77.25,77.47,534100.0,49.3552,49.4636,49.2405,49.3807,534100.0
2013-06-21 11:40:00,77.48,77.59,77.37,77.49,332100.0,49.3871,49.4572,49.317,49.3935,332100.0
2013-06-21 11:50:00,77.49,77.56,77.31,77.48,343800.0,49.3935,49.4381,49.2787,49.3871,343800.0
2013-06-21 12:00:00,77.48,77.79,77.48,77.63,675500.0,49.3871,49.5847,49.3871,49.4827,675500.0
2013-06-21 12:10:00,77.62,77.77,77.47,77.64,287000.0,49.4763,49.572,49.3807,49.4891,287000.0
2013-06-21 12:20:00,77.65,77.65,77.41,77.52,345200.0,49.4955,49.4955,49.3425,49.4126,345200.0
2013-06-21 12:30:00,77.52,77.59,77.46,77.52,211100.0,49.4126,49.4572,49.3744,49.4126,211100.0
2013-06-21 12:40:00,77.53,77.97,77.47,77.88,456700.0,49.419,49.6994,49.3807,49.6421,456700.0
2013-06-21 12:50:00,77.87,78.04,77.65,78.0,467100.0,49.6357,49.7441,49.4955,49.7186,467100.0
2013-06-21 13:00:00,78.01,78.04,77.77,77.98,291900.0,49.7249,49.7441,49.572,49.7058,291900.0
2013-06-21 13:10:00,77.98,78.17,77.93,78.06,413600.0,49.7058,49.8269,49.6739,49.7568,413600.0
2013-06-21 13:20:00,78.06,78.07,77.89,78.0,190300.0,49.7568,49.7632,49.6485,49.7186,190300.0
2013-06-21 13:30:00,77.99,78.11,77.94,78.07,218500.0,49.7122,49.7887,49.6803,49.7632,218500.0
2013-06-21 13:40:00,78.07,78.12,77.95,78.0,159800.0,49.7632,49.7951,49.6867,49.7186,159800.0
2013-06-21 13:50:00,78.0,78.02,77.78,77.87,199300.0,49.7186,49.7313,49.5783,49.6357,199300.0
2013-06-21 14:00:00,77.87,78.0,77.8,77.85,207400.0,49.6357,49.7186,49.5911,49.623,207400.0
2013-06-21 14:10:00,77.86,78.11,77.86,78.1,213300.0,49.6293,49.7887,49.6293,49.7823,213300.0
2013-06-21 14:20:00,78.1,78.18,77.99,78.11,209500.0,49.7823,49.8333,49.7122,49.7887,209500.0
2013-06-21 14:30:00,78.11,78.25,78.04,78.18,306900.0,49.7887,49.8779,49.7441,49.8333,306900.0
2013-06-21 14:40:00,78.21,78.23,78.03,78.21,557000.0,49.8524,49.8652,49.7377,49.8524,557000.0
2013-06-21 14:50:00,78.21,78.34,78.13,78.34,280300.0,49.8524,49.9353,49.8014,49.9353,280300.0
2013-06-21 15:00:00,78.33,78.56,78.24,78.56,320400.0,49.9289,50.0755,49.8715,50.0755,320400.0
2013-06-21 15:10:00,78.56,78.7,78.38,78.38,555200.0,50.0755,50.1648,49.9608,49.9608,555200.0
2013-06-21 15:20:00,78.38,78.54,78.34,78.54,355000.0,49.9608,50.0628,49.9353,50.0628,355000.0
2013-06-21 15:30:00,78.54,78.56,78.28,78.32,330200.0,50.0628,50.0755,49.897,49.9225,330200.0
2013-06-21 15:40:00,78.32,78.33,78.05,78.19,1032600.0,49.9225,49.9289,49.7504,49.8397,1032600.0
2013-06-21 15:50:00,78.2,78.27,78.06,78.18,2209900.0,49.8461,49.8907,49.7568,49.8333,2209900.0
2013-06-24 09:30:00,77.32,77.39,76.55,76.58,1091500.0,49.2851,49.3297,48.7943,48.8134,1091500.0
2013-06-24 09:40:00,76.58,76.93,76.58,76.91,793200.0,48.8134,49.0365,48.8134,49.0238,793200.0
2013-06-24 09:50:00,76.92,76.95,76.54,76.56,766400.0,49.0302,49.0493,48.7879,48.8007,766400.0
2013-06-24 10:00:00,76.56,76.62,76.4,76.56,664000.0,48.8007,48.8389,48.6987,48.8007,664000.0
2013-06-24 10:10:00,76.56,76.63,76.47,76.59,459200.0,48.8007,48.8453,48.7433,48.8198,459200.0
2013-06-24 10:20:00,76.58,76.58,76.21,76.27,401000.0,48.8134,48.8134,48.5776,48.6158,401000.0
2013-06-24 10:30:00,76.26,76.37,76.08,76.37,330700.0,48.6095,48.6796,48.4947,48.6796,330700.0
2013-06-24 10:40:00,76.36,76.42,76.24,76.37,418500.0,48.6732,48.7114,48.5967,48.6796,418500.0
2013-06-24 10:50:00,76.36,76.57,76.29,76.39,368500.0,48.6732,48.8071,48.6286,48.6923,368500.0
2013-06-24 11:00:00,76.39,76.47,76.3,76.43,480900.0,48.6923,48.7433,48.635,48.7178,480900.0
2013-06-24 11:10:00,76.42,76.46,76.22,76.23,257300.0,48.7114,48.7369,48.584,48.5903,257300.0
2013-06-24 11:20:00,76.23,76.25,76.02,76.05,274800.0,48.5903,48.6031,48.4565,48.4756,274800.0
2013-06-24 11:30:00,76.04,76.31,76.03,76.29,350900.0,48.4692,48.6413,48.4629,48.6286,350900.0
2013-06-24 11:40:00,76.29,76.44,76.25,76.29,384700.0,48.6286,48.7242,48.6031,48.6286,384700.0
2013-06-24 11:50:00,76.29,76.36,76.19,76.28,322200.0,48.6286,48.6732,48.5648,48.6222,322200.0
2013-06-24 12:00:00,76.28,76.4,76.09,76.13,338900.0,48.6222,48.6987,48.5011,48.5266,338900.0
2013-06-24 12:10:00,76.12,76.24,76.07,76.15,263600.0,48.5202,48.5967,48.4884,48.5393,263600.0
2013-06-24 12:20:00,76.15,76.32,76.06,76.25,417400.0,48.5393,48.6477,48.482,48.6031,417400.0
2013-06-24 12:30:00,76.26,76.53,76.26,76.45,641000.0,48.6095,48.7816,48.6095,48.7306,641000.0
2013-06-24 12:40:00,76.45,76.58,76.42,76.5,275700.0,48.7306,48.8134,48.7114,48.7624,275700.0
2013-06-24 12:50:00,76.5,76.68,76.47,76.64,296400.0,48.7624,48.8772,48.7433,48.8517,296400.0
2013-06-24 13:00:00,76.64,76.72,76.47,76.52,317600.0,48.8517,48.9027,48.7433,48.7752,317600.0
2013-06-24 13:10:00,76.52,76.87,76.5,76.85,327700.0,48.7752,48.9983,48.7624,48.9855,327700.0
2013-06-24 13:20:00,76.88,76.92,76.71,76.83,263400.0,49.0047,49.0302,48.8963,48.9728,263400.0
2013-06-24 13:30:00,76.82,77.0,76.8,76.96,214200.0,48.9664,49.0811,48.9537,49.0557,214200.0
2013-06-24 13:40:00,76.95,77.19,76.95,77.01,490600.0,49.0493,49.2023,49.0493,49.0875,490600.0
2013-06-24 13:50:00,77.01,77.3,76.9,77.3,218600.0,49.0875,49.2724,49.0174,49.2724,218600.0
2013-06-24 14:00:00,77.3,77.71,77.23,77.67,868100.0,49.2724,49.5337,49.2278,49.5082,868100.0
2013-06-24 14:10:00,77.67,77.75,77.49,77.55,398500.0,49.5082,49.5592,49.3935,49.4317,398500.0
2013-06-24 14:20:00,77.55,77.7,77.55,77.65,253300.0,49.4317,49.5273,49.4317,49.4955,253300.0
2013-06-24 14:30:00,77.64,77.85,77.64,77.85,216900.0,49.4891,49.623,49.4891,49.623,216900.0
2013-06-24 14:40:00,77.85,77.87,77.54,77.65,365400.0,49.623,49.6357,49.4254,49.4955,365400.0
2013-06-24 14:50:00,77.64,77.73,77.32,77.43,308400.0,49.4891,49.5465,49.2851,49.3552,308400.0
2013-06-24 15:00:00,77.42,77.6,77.37,77.48,371000.0,49.3489,49.4636,49.317,49.3871,371000.0
2013-06-24 15:10:00,77.49,77.59,77.25,77.31,360000.0,49.3935,49.4572,49.2405,49.2787,360000.0
2013-06-24 15:20:00,77.31,77.44,77.25,77.3,260300.0,49.2787,49.3616,49.2405,49.2724,260300.0
2013-06-24 15:30:00,77.29,77.51,77.29,77.48,455800.0,49.266,49.4062,49.266,49.3871,455800.0
2013-06-24 15:40:00,77.47,77.47,77.07,77.22,701700.0,49.3807,49.3807,49.1258,49.2214,701700.0
2013-06-24 15:50:00,77.22,77.37,76.98,77.01,1246600.0,49.2214,49.317,49.0684,49.0875,1246600.0
2013-06-25 09:30:00,77.82,78.0,77.75,77.81,659800.0,49.6038,49.7186,49.5592,49.5975,659800.0
2013-06-25 09:40:00,77.81,77.93,77.73,77.74,429800.0,49.5975,49.6739,49.5465,49.5528,429800.0
2013-06-25 09:50:00,77.73,77.81,77.55,77.77,415300.0,49.5465,49.5975,49.4317,49.572,415300.0
2013-06-25 10:00:00,77.76,77.81,77.46,77.69,925700.0,49.5656,49.5975,49.3744,49.521,925700.0
2013-06-25 10:10:00,77.68,77.68,77.34,77.4,635800.0,49.5146,49.5146,49.2979,49.3361,635800.0
2013-06-25 10:20:00,77.41,77.57,77.4,77.48,403000.0,49.3425,49.4445,49.3361,49.3871,403000.0
2013-06-25 10:30:00,77.48,77.81,77.42,77.74,386000.0,49.3871,49.5975,49.3489,49.5528,386000.0
2013-06-25 10:40:00,77.73,77.95,77.69,77.94,278000.0,49.5465,49.6867,49.521,49.6803,278000.0
2013-06-25 10:50:00,77.94,78.06,77.87,77.88,173100.0,49.6803,49.7568,49.6357,49.6421,173100.0
2013-06-25 11:00:00,77.86,78.05,77.77,78.05,251300.0,49.6293,49.7504,49.572,49.7504,251300.0
2013-06-25 11:10:00,78.06,78.07,77.84,77.88,208800.0,49.7568,49.7632,49.6166,49.6421,208800.0
2013-06-25 11:20:00,77.89,77.92,77.75,77.85,160300.0,49.6485,49.6676,49.5592,49.623,160300.0
2013-06-25 11:30:00,77.85,77.93,77.81,77.86,118900.0,49.623,49.6739,49.5975,49.6293,118900.0
2013-06-25 11:40:00,77.85,77.91,77.68,77.8,302300.0,49.623,49.6612,49.5146,49.5911,302300.0
2013-06-25 11:50:00,77.81,77.91,77.81,77.88,178500.0,49.5975,49.6612,49.5975,49.6421,178500.0
2013-06-25 12:00:00,77.88,77.95,77.82,77.91,111100.0,49.6421,49.6867,49.6038,49.6612,111100.0
2013-06-25 12:10:00,77.92,77.93,77.87,77.91,85500.0,49.6676,49.6739,49.6357,49.6612,85500.0
2013-06-25 12:20:00,77.91,77.91,77.8,77.8,97500.0,49.6612,49.6612,49.5911,49.5911,97500.0
2013-06-25 12:30:00,77.83,77.94,77.81,77.93,166000.0,49.6102,49.6803,49.5975,49.6739,166000.0
2013-06-25 12:40:00,77.93,77.97,77.84,77.89,213300.0,49.6739,49.6994,49.6166,49.6485,213300.0
2013-06-25 12:50:00,77.89,77.9,77.84,77.87,56100.0,49.6485,49.6548,49.6166,49.6357,56100.0
2013-06-25 13:00:00,77.87,77.92,77.74,77.75,194500.0,49.6357,49.6676,49.5528,49.5592,194500.0
2013-06-25 13:10:00,77.76,77.83,77.68,77.7,126800.0,49.5656,49.6102,49.5146,49.5273,126800.0
2013-06-25 13:20:00,77.7,77.77,77.61,77.73,184500.0,49.5273,49.572,49.47,49.5465,184500.0
2013-06-25 13:30:00,77.73,77.77,77.65,77.76,79100.0,49.5465,49.572,49.4955,49.5656,79100.0
2013-06-25 13:40:00,77.76,77.89,77.71,77.86,118200.0,49.5656,49.6485,49.5337,49.6293,118200.0
2013-06-25 13:50:00,77.85,77.85,77.69,77.72,73300.0,49.623,49.623,49.521,49.5401,73300.0
2013-06-25 14:00:00,77.71,77.81,77.65,77.74,199900.0,49.5337,49.5975,49.4955,49.5528,199900.0
2013-06-25 14:10:00,77.74,77.95,77.74,77.89,110100.0,49.5528,49.6867,49.5528,49.6485,110100.0
2013-06-25 14:20:00,77.89,77.95,77.77,77.94,152000.0,49.6485,49.6867,49.572,49.6803,152000.0
2013-06-25 14:30:00,77.95,78.09,77.93,78.01,311300.0,49.6867,49.7759,49.6739,49.7249,311300.0
2013-06-25 14:40:00,78.01,78.05,77.95,77.97,138900.0,49.7249,49.7504,49.6867,49.6994,138900.0
2013-06-25 14:50:00,77.98,78.01,77.83,77.89,135000.0,49.7058,49.7249,49.6102,49.6485,135000.0
2013-06-25 15:00:00,77.89,77.97,77.86,77.96,199400.0,49.6485,49.6994,49.6293,49.6931,199400.0
2013-06-25 15:10:00,77.97,78.02,77.91,77.92,156300.0,49.6994,49.7313,49.6612,49.6676,156300.0
2013-06-25 15:20:00,77.93,78.07,77.92,78.07,216200.0,49.6739,49.7632,49.6676,49.7632,216200.0
2013-06-25 15:30:00,78.07,78.21,78.05,78.17,465000.0,49.7632,49.8524,49.7504,49.8269,465000.0
2013-06-25 15:40:00,78.16,78.25,78.06,78.07,586500.0,49.8206,49.8779,49.7568,49.7632,586500.0
2013-06-25 15:50:00,78.06,78.14,77.92,77.98,1250100.0,49.7568,49.8078,49.6676,49.7058,1250100.0
2013-06-26 09:30:00,78.38,78.69,78.36,78.62,520800.0,49.9608,50.1584,49.948,50.1138,520800.0
2013-06-26 09:40:00,78.62,78.69,78.55,78.63,426900.0,50.1138,50.1584,50.0691,50.1201,426900.0
2013-06-26 09:50:00,78.64,78.7,78.44,78.49,315600.0,50.1265,50.1648,49.999,50.0309,315600.0
2013-06-26 10:00:00,78.49,78.6,78.41,78.5,178500.0,50.0309,50.101,49.9799,50.0373,178500.0
2013-06-26 10:10:00,78.51,78.51,78.24,78.31,193600.0,50.0437,50.0437,49.8715,49.9162,193600.0
2013-06-26 10:20:00,78.3,78.43,78.25,78.28,187500.0,49.9098,49.9927,49.8779,49.897,187500.0
2013-06-26 10:30:00,78.27,78.3,78.0,78.18,601200.0,49.8907,49.9098,49.7186,49.8333,601200.0
2013-06-26 10:40:00,78.17,78.17,78.03,78.1,644300.0,49.8269,49.8269,49.7377,49.7823,644300.0
2013-06-26 10:50:00,78.12,78.13,78.01,78.02,263100.0,49.7951,49.8014,49.7249,49.7313,263100.0
2013-06-26 11:00:00,78.03,78.03,77.88,78.0,528800.0,49.7377,49.7377,49.6421,49.7186,528800.0
2013-06-26 11:10:00,77.99,78.07,77.95,77.97,171500.0,49.7122,49.7632,49.6867,49.6994,171500.0
2013-06-26 11:20:00,77.97,77.99,77.82,77.84,105500.0,49.6994,49.7122,49.6038,49.6166,105500.0
2013-06-26 11:30:00,77.82,77.98,77.81,77.93,214500.0,49.6038,49.7058,49.5975,49.6739,214500.0
2013-06-26 11:40:00,77.95,77.98,77.86,77.91,150200.0,49.6867,49.7058,49.6293,49.6612,150200.0
2013-06-26 11:50:00,77.91,77.93,77.87,77.88,178200.0,49.6612,49.6739,49.6357,49.6421,178200.0
2013-06-26 12:00:00,77.88,78.08,77.86,78.03,209200.0,49.6421,49.7696,49.6293,49.7377,209200.0
2013-06-26 12:10:00,78.03,78.14,78.03,78.13,85100.0,49.7377,49.8078,49.7377,49.8014,85100.0
2013-06-26 12:20:00,78.12,78.22,78.1,78.2,330300.0,49.7951,49.8588,49.7823,49.8461,330300.0
2013-06-26 12:30:00,78.2,78.23,78.14,78.22,123700.0,49.8461,49.8652,49.8078,49.8588,123700.0
2013-06-26 12:40:00,78.21,78.27,78.17,78.2,74700.0,49.8524,49.8907,49.8269,49.8461,74700.0
2013-06-26 12:50:00,78.19,78.22,78.11,78.13,77800.0,49.8397,49.8588,49.7887,49.8014,77800.0
2013-06-26 13:00:00,78.13,78.2,78.13,78.18,251200.0,49.8014,49.8461,49.8014,49.8333,251200.0
2013-06-26 13:10:00,78.18,78.32,78.18,78.31,278100.0,49.8333,49.9225,49.8333,49.9162,278100.0
2013-06-26 13:20:00,78.32,78.39,78.29,78.39,338800.0,49.9225,49.9672,49.9034,49.9672,338800.0
2013-06-26 13:30:00,78.39,78.41,78.33,78.33,157500.0,49.9672,49.9799,49.9289,49.9289,157500.0
2013-06-26 13:40:00,78.33,78.39,78.28,78.35,78300.0,49.9289,49.9672,49.897,49.9417,78300.0
2013-06-26 13:50:00,78.36,78.4,78.32,78.37,86000.0,49.948,49.9735,49.9225,49.9544,86000.0
2013-06-26 14:00:00,78.38,78.44,78.31,78.36,174800.0,49.9608,49.999,49.9162,49.948,174800.0
2013-06-26 14:10:00,78.37,78.41,78.32,78.39,106100.0,49.9544,49.9799,49.9225,49.9672,106100.0
2013-06-26 14:20:00,78.4,78.48,78.4,78.47,85300.0,49.9735,50.0245,49.9735,50.0182,85300.0
2013-06-26 14:30:00,78.47,78.48,78.33,78.47,159700.0,50.0182,50.0245,49.9289,50.0182,159700.0
2013-06-26 14:40:00,78.47,78.51,78.43,78.48,216000.0,50.0182,50.0437,49.9927,50.0245,216000.0
2013-06-26 14:50:00,78.48,78.65,78.46,78.57,592100.0,50.0245,50.1329,50.0118,50.0819,592100.0
2013-06-26 15:00:00,78.56,78.72,78.55,78.61,443600.0,50.0755,50.1775,50.0691,50.1074,443600.0
2013-06-26 15:10:00,78.61,78.65,78.56,78.61,119200.0,50.1074,50.1329,50.0755,50.1074,119200.0
2013-06-26 15:20:00,78.61,78.63,78.49,78.56,247400.0,50.1074,50.1201,50.0309,50.0755,247400.0
2013-06-26 15:30:00,78.56,78.63,78.55,78.63,146700.0,50.0755,50.1201,50.0691,50.1201,146700.0
2013-06-26 15:40:00,78.64,78.66,78.4,78.51,559300.0,50.1265,50.1393,49.9735,50.0437,559300.0
2013-06-26 15:50:00,78.5,78.58,78.46,78.49,1047700.0,50.0373,50.0883,50.0118,50.0309,1047700.0
2013-06-27 09:30:00,78.87,79.16,78.79,79.16,518800.0,50.2731,50.458,50.2221,50.458,518800.0
2013-06-27 09:40:00,79.16,79.29,79.15,79.24,314100.0,50.458,50.5408,50.4516,50.509,314100.0
2013-06-27 09:50:00,79.25,79.34,79.15,79.16,175700.0,50.5153,50.5727,50.4516,50.458,175700.0
2013-06-27 10:00:00,79.16,79.29,78.96,78.98,299100.0,50.458,50.5408,50.3305,50.3432,299100.0
2013-06-27 10:10:00,78.99,79.17,78.9,79.05,352000.0,50.3496,50.4643,50.2922,50.3879,352000.0
2013-06-27 10:20:00,79.06,79.17,79.0,79.11,373100.0,50.3942,50.4643,50.356,50.4261,373100.0
2013-06-27 10:30:00,79.11,79.26,79.06,79.18,390200.0,50.4261,50.5217,50.3942,50.4707,390200.0
2013-06-27 10:40:00,79.18,79.27,79.07,79.09,229200.0,50.4707,50.5281,50.4006,50.4134,229200.0
2013-06-27 10:50:00,79.1,79.18,79.01,79.04,173300.0,50.4197,50.4707,50.3624,50.3815,173300.0
2013-06-27 11:00:00,79.04,79.15,78.96,78.98,168200.0,50.3815,50.4516,50.3305,50.3432,168200.0
2013-06-27 11:10:00,78.98,78.98,78.86,78.86,236000.0,50.3432,50.3432,50.2667,50.2667,236000.0
2013-06-27 11:20:00,78.85,78.94,78.78,78.87,165500.0,50.2604,50.3177,50.2158,50.2731,165500.0
2013-06-27 11:30:00,78.87,79.05,78.86,78.97,189900.0,50.2731,50.3879,50.2667,50.3369,189900.0
2013-06-27 11:40:00,78.98,79.05,78.98,79.03,112100.0,50.3432,50.3879,50.3432,50.3751,112100.0
2013-06-27 11:50:00,79.03,79.11,79.01,79.04,156100.0,50.3751,50.4261,50.3624,50.3815,156100.0
2013-06-27 12:00:00,79.05,79.06,78.81,78.88,205300.0,50.3879,50.3942,50.2349,50.2795,205300.0
2013-06-27 12:10:00,78.88,78.93,78.86,78.89,136500.0,50.2795,50.3114,50.2667,50.2859,136500.0
2013-06-27 12:20:00,78.89,78.92,78.81,78.89,113300.0,50.2859,50.305,50.2349,50.2859,113300.0
2013-06-27 12:30:00,78.88,78.96,78.86,78.96,99300.0,50.2795,50.3305,50.2667,50.3305,99300.0
2013-06-27 12:40:00,78.96,79.0,78.92,78.93,161900.0,50.3305,50.356,50.305,50.3114,161900.0
2013-06-27 12:50:00,78.92,78.99,78.9,78.9,134500.0,50.305,50.3496,50.2922,50.2922,134500.0
2013-06-27 13:00:00,78.9,79.05,78.88,78.97,158900.0,50.2922,50.3879,50.2795,50.3369,158900.0
2013-06-27 13:10:00,78.97,79.03,78.92,79.01,87700.0,50.3369,50.3751,50.305,50.3624,87700.0
2013-06-27 13:20:00,79.0,79.01,78.93,79.0,81900.0,50.356,50.3624,50.3114,50.356,81900.0
2013-06-27 13:30:00,79.0,79.07,78.99,79.01,149200.0,50.356,50.4006,50.3496,50.3624,149200.0
2013-06-27 13:40:00,79.01,79.05,79.0,79.03,284000.0,50.3624,50.3879,50.356,50.3751,284000.0
2013-06-27 13:50:00,79.03,79.05,78.81,78.83,227700.0,50.3751,50.3879,50.2349,50.2476,227700.0
2013-06-27 14:00:00,78.84,78.89,78.78,78.82,133300.0,50.254,50.2859,50.2158,50.2412,133300.0
2013-06-27 14:10:00,78.82,78.89,78.76,78.8,135300.0,50.2412,50.2859,50.203,50.2285,135300.0
2013-06-27 14:20:00,78.8,78.86,78.73,78.85,133300.0,50.2285,50.2667,50.1839,50.2604,133300.0
2013-06-27 14:30:00,78.86,78.93,78.85,78.87,143700.0,50.2667,50.3114,50.2604,50.2731,143700.0
2013-06-27 14:40:00,78.87,78.92,78.76,78.82,150300.0,50.2731,50.305,50.203,50.2412,150300.0
2013-06-27 14:50:00,78.82,78.83,78.75,78.77,69500.0,50.2412,50.2476,50.1966,50.2094,69500.0
2013-06-27 15:00:00,78.76,78.79,78.66,78.7,268400.0,50.203,50.2221,50.1393,50.1648,268400.0
2013-06-27 15:10:00,78.7,78.77,78.68,78.71,114700.0,50.1648,50.2094,50.152,50.1711,114700.0
2013-06-27 15:20:00,78.71,78.79,78.69,78.78,109700.0,50.1711,50.2221,50.1584,50.2158,109700.0
2013-06-27 15:30:00,78.77,78.81,78.65,78.68,162600.0,50.2094,50.2349,50.1329,50.152,162600.0
2013-06-27 15:40:00,78.68,78.71,78.61,78.64,215100.0,50.152,50.1711,50.1074,50.1265,215100.0
2013-06-27 15:50:00,78.64,78.67,78.59,78.61,450300.0,50.1265,50.1456,50.0946,50.1074,450300.0
2013-06-28 09:30:00,78.33,78.63,78.33,78.54,211400.0,49.9289,50.1201,49.9289,50.0628,211400.0
2013-06-28 09:40:00,78.55,78.64,78.37,78.41,304800.0,50.0691,50.1265,49.9544,49.9799,304800.0
2013-06-28 09:50:00,78.42,78.44,78.22,78.23,528800.0,49.9863,49.999,49.8588,49.8652,528800.0
2013-06-28 10:00:00,78.25,78.38,78.05,78.31,377800.0,49.8779,49.9608,49.7504,49.9162,377800.0
2013-06-28 10:10:00,78.31,78.46,78.2,78.44,417300.0,49.9162,50.0118,49.8461,49.999,417300.0
2013-06-28 10:20:00,78.43,78.5,78.36,78.45,285000.0,49.9927,50.0373,49.948,50.0054,285000.0
2013-06-28 10:30:00,78.45,78.65,78.44,78.6,321000.0,50.0054,50.1329,49.999,50.101,321000.0
2013-06-28 10:40:00,78.6,78.65,78.45,78.49,547600.0,50.101,50.1329,50.0054,50.0309,547600.0
2013-06-28 10:50:00,78.49,78.75,78.47,78.67,299800.0,50.0309,50.1966,50.0182,50.1456,299800.0
2013-06-28 11:00:00,78.68,78.86,78.66,78.78,356200.0,50.152,50.2667,50.1393,50.2158,356200.0
2013-06-28 11:10:00,78.79,78.86,78.72,78.73,161900.0,50.2221,50.2667,50.1775,50.1839,161900.0
2013-06-28 11:20:00,78.73,78.74,78.45,78.47,232400.0,50.1839,50.1903,50.0054,50.0182,232400.0
2013-06-28 11:30:00,78.48,78.68,78.48,78.6,234200.0,50.0245,50.152,50.0245,50.101,234200.0
2013-06-28 11:40:00,78.59,78.73,78.45,78.72,153600.0,50.0946,50.1839,50.0054,50.1775,153600.0
2013-06-28 11:50:00,78.71,78.72,78.65,78.69,100600.0,50.1711,50.1775,50.1329,50.1584,100600.0
2013-06-28 12:00:00,78.69,78.7,78.42,78.43,170400.0,50.1584,50.1648,49.9863,49.9927,170400.0
2013-06-28 12:10:00,78.43,78.5,78.36,78.38,134900.0,49.9927,50.0373,49.948,49.9608,134900.0
2013-06-28 12:20:00,78.38,78.55,78.32,78.55,113100.0,49.9608,50.0691,49.9225,50.0691,113100.0
2013-06-28 12:30:00,78.55,78.64,78.46,78.64,161500.0,50.0691,50.1265,50.0118,50.1265,161500.0
2013-06-28 12:40:00,78.65,78.77,78.6,78.74,126400.0,50.1329,50.2094,50.101,50.1903,126400.0
2013-06-28 12:50:00,78.73,78.81,78.67,78.7,92300.0,50.1839,50.2349,50.1456,50.1648,92300.0
2013-06-28 13:00:00,78.7,78.72,78.59,78.69,109000.0,50.1648,50.1775,50.0946,50.1584,109000.0
2013-06-28 13:10:00,78.69,78.82,78.66,78.78,171800.0,50.1584,50.2412,50.1393,50.2158,171800.0
2013-06-28 13:20:00,78.79,78.81,78.67,78.7,92800.0,50.2221,50.2349,50.1456,50.1648,92800.0
2013-06-28 13:30:00,78.7,78.77,78.69,78.71,68300.0,50.1648,50.2094,50.1584,50.1711,68300.0
2013-06-28 13:40:00,78.71,78.76,78.63,78.73,99500.0,50.1711,50.203,50.1201,50.1839,99500.0
2013-06-28 13:50:00,78.73,78.84,78.71,78.8,96700.0,50.1839,50.254,50.1711,50.2285,96700.0
2013-06-28 14:00:00,78.81,78.92,78.81,78.89,156500.0,50.2349,50.305,50.2349,50.2859,156500.0
2013-06-28 14:10:00,78.89,78.9,78.76,78.77,208100.0,50.2859,50.2922,50.203,50.2094,208100.0
2013-06-28 14:20:00,78.77,78.77,78.65,78.67,104000.0,50.2094,50.2094,50.1329,50.1456,104000.0
2013-06-28 14:30:00,78.68,78.76,78.66,78.74,108400.0,50.152,50.203,50.1393,50.1903,108400.0
2013-06-28 14:40:00,78.75,78.77,78.64,78.72,122300.0,50.1966,50.2094,50.1265,50.1775,122300.0
2013-06-28 14:50:00,78.72,78.75,78.64,78.71,104500.0,50.1775,50.1966,50.1265,50.1711,104500.0
2013-06-28 15:00:00,78.71,78.71,78.47,78.49,169200.0,50.1711,50.1711,50.0182,50.0309,169200.0
2013-06-28 15:10:00,78.5,78.65,78.46,78.62,231400.0,50.0373,50.1329,50.0118,50.1138,231400.0
2013-06-28 15:20:00,78.62,78.71,78.58,78.7,181500.0,50.1138,50.1711,50.0883,50.1648,181500.0
2013-06-28 15:30:00,78.7,78.77,78.65,78.66,293400.0,50.1648,50.2094,50.1329,50.1393,293400.0
2013-06-28 15:40:00,78.66,78.7,78.5,78.5,402900.0,50.1393,50.1648,50.0373,50.0373,402900.0
2013-06-28 15:50:00,78.5,78.58,78.28,78.28,1082600.0,50.0373,50.0883,49.897,49.897,1082600.0
2013-07-01 09:30:00,78.79,79.06,78.71,78.86,506200.0,50.2221,50.3942,50.1711,50.2667,506200.0
2013-07-01 09:40:00,78.87,78.92,78.63,78.79,534000.0,50.2731,50.305,50.1201,50.2221,534000.0
2013-07-01 09:50:00,78.81,79.03,78.8,78.92,468300.0,50.2349,50.3751,50.2285,50.305,468300.0
2013-07-01 10:00:00,78.93,79.37,78.88,79.35,2279700.0,50.3114,50.5918,50.2795,50.5791,2279700.0
2013-07-01 10:10:00,79.36,79.38,79.3,79.35,410900.0,50.5855,50.5982,50.5472,50.5791,410900.0
2013-07-01 10:20:00,79.36,79.48,79.33,79.34,262300.0,50.5855,50.6619,50.5663,50.5727,262300.0
2013-07-01 10:30:00,79.34,79.42,79.3,79.36,361600.0,50.5727,50.6237,50.5472,50.5855,361600.0
2013-07-01 10:40:00,79.34,79.38,79.3,79.38,387200.0,50.5727,50.5982,50.5472,50.5982,387200.0
2013-07-01 10:50:00,79.38,79.45,79.34,79.38,199000.0,50.5982,50.6428,50.5727,50.5982,199000.0
2013-07-01 11:00:00,79.39,79.47,79.34,79.47,182000.0,50.6046,50.6556,50.5727,50.6556,182000.0
2013-07-01 11:10:00,79.45,79.45,79.36,79.44,126400.0,50.6428,50.6428,50.5855,50.6364,126400.0
2013-07-01 11:20:00,79.43,79.51,79.42,79.5,165100.0,50.6301,50.6811,50.6237,50.6747,165100.0
2013-07-01 11:30:00,79.5,79.52,79.4,79.42,140300.0,50.6747,50.6874,50.611,50.6237,140300.0
2013-07-01 11:40:00,79.41,79.49,79.34,79.48,308300.0,50.6173,50.6683,50.5727,50.6619,308300.0
2013-07-01 11:50:00,79.48,79.48,79.37,79.41,314700.0,50.6619,50.6619,50.5918,50.6173,314700.0
2013-07-01 12:00:00,79.42,79.43,79.31,79.34,124100.0,50.6237,50.6301,50.5536,50.5727,124100.0
2013-07-01 12:10:00,79.35,79.41,79.3,79.32,105600.0,50.5791,50.6173,50.5472,50.56,105600.0
2013-07-01 12:20:00,79.32,79.36,79.27,79.3,100400.0,50.56,50.5855,50.5281,50.5472,100400.0
2013-07-01 12:30:00,79.3,79.45,79.3,79.39,80000.0,50.5472,50.6428,50.5472,50.6046,80000.0
2013-07-01 12:40:00,79.4,79.43,79.36,79.39,103300.0,50.611,50.6301,50.5855,50.6046,103300.0
2013-07-01 12:50:00,79.39,79.43,79.35,79.38,88000.0,50.6046,50.6301,50.5791,50.5982,88000.0
2013-07-01 13:00:00,79.38,79.4,79.3,79.3,94600.0,50.5982,50.611,50.5472,50.5472,94600.0
2013-07-01 13:10:00,79.32,79.33,79.27,79.29,99200.0,50.56,50.5663,50.5281,50.5408,99200.0
2013-07-01 13:20:00,79.28,79.38,79.27,79.3,78200.0,50.5345,50.5982,50.5281,50.5472,78200.0
2013-07-01 13:30:00,79.3,79.33,79.27,79.3,129100.0,50.5472,50.5663,50.5281,50.5472,129100.0
2013-07-01 13:40:00,79.29,79.3,79.18,79.18,204300.0,50.5408,50.5472,50.4707,50.4707,204300.0
2013-07-01 13:50:00,79.18,79.19,79.07,79.07,113800.0,50.4707,50.4771,50.4006,50.4006,113800.0
2013-07-01 14:00:00,79.07,79.21,79.06,79.2,135200.0,50.4006,50.4898,50.3942,50.4835,135200.0
2013-07-01 14:10:00,79.2,79.23,79.1,79.12,134300.0,50.4835,50.5026,50.4197,50.4325,134300.0
2013-07-01 14:20:00,79.12,79.16,79.04,79.16,155400.0,50.4325,50.458,50.3815,50.458,155400.0
2013-07-01 14:30:00,79.15,79.15,79.04,79.06,124100.0,50.4516,50.4516,50.3815,50.3942,124100.0
2013-07-01 14:40:00,79.06,79.16,79.04,79.15,152800.0,50.3942,50.458,50.3815,50.4516,152800.0
2013-07-01 14:50:00,79.14,79.22,79.13,79.16,154700.0,50.4452,50.4962,50.4388,50.458,154700.0
2013-07-01 15:00:00,79.16,79.24,79.14,79.22,122400.0,50.458,50.509,50.4452,50.4962,122400.0
2013-07-01 15:10:00,79.21,79.22,79.05,79.05,381500.0,50.4898,50.4962,50.3879,50.3879,381500.0
2013-07-01 15:20:00,79.05,79.07,78.92,78.92,267300.0,50.3879,50.4006,50.305,50.305,267300.0
2013-07-01 15:30:00,78.92,78.92,78.78,78.8,507400.0,50.305,50.305,50.2158,50.2285,507400.0
2013-07-01 15:40:00,78.79,78.82,78.7,78.73,476300.0,50.2221,50.2412,50.1648,50.1839,476300.0
2013-07-01 15:50:00,78.73,78.95,78.67,78.84,911600.0,50.1839,50.3241,50.1456,50.254,911600.0
2013-07-02 09:30:00,78.88,79.27,78.82,79.24,144100.0,50.2795,50.5281,50.2412,50.509,144100.0
2013-07-02 09:40:00,79.24,79.37,79.12,79.33,289300.0,50.509,50.5918,50.4325,50.5663,289300.0
2013-07-02 09:50:00,79.34,79.4,79.23,79.23,172000.0,50.5727,50.611,50.5026,50.5026,172000.0
2013-07-02 10:00:00,79.27,79.36,79.12,79.3,409600.0,50.5281,50.5855,50.4325,50.5472,409600.0
2013-07-02 10:10:00,79.3,79.44,79.24,79.38,193100.0,50.5472,50.6364,50.509,50.5982,193100.0
2013-07-02 10:20:00,79.41,79.52,79.41,79.45,243700.0,50.6173,50.6874,50.6173,50.6428,243700.0
2013-07-02 10:30:00,79.45,79.54,79.37,79.54,213200.0,50.6428,50.7002,50.5918,50.7002,213200.0
2013-07-02 10:40:00,79.55,79.63,79.52,79.58,225600.0,50.7066,50.7576,50.6874,50.7257,225600.0
2013-07-02 10:50:00,79.57,79.66,79.54,79.63,148400.0,50.7193,50.7767,50.7002,50.7576,148400.0
2013-07-02 11:00:00,79.64,79.69,79.54,79.56,154800.0,50.7639,50.7958,50.7002,50.7129,154800.0
2013-07-02 11:10:00,79.56,79.64,79.52,79.59,121900.0,50.7129,50.7639,50.6874,50.7321,121900.0
2013-07-02 11:20:00,79.59,79.6,79.47,79.57,173900.0,50.7321,50.7384,50.6556,50.7193,173900.0
2013-07-02 11:30:00,79.58,79.61,79.5,79.51,160000.0,50.7257,50.7448,50.6747,50.6811,160000.0
2013-07-02 11:40:00,79.51,79.68,79.51,79.64,133000.0,50.6811,50.7894,50.6811,50.7639,133000.0
2013-07-02 11:50:00,79.63,79.7,79.59,79.62,135300.0,50.7576,50.8022,50.7321,50.7512,135300.0
2013-07-02 12:00:00,79.61,79.63,79.52,79.52,78200.0,50.7448,50.7576,50.6874,50.6874,78200.0
2013-07-02 12:10:00,79.51,79.56,79.48,79.54,85200.0,50.6811,50.7129,50.6619,50.7002,85200.0
2013-07-02 12:20:00,79.54,79.58,79.42,79.53,145200.0,50.7002,50.7257,50.6237,50.6938,145200.0
2013-07-02 12:30:00,79.53,79.63,79.51,79.53,196600.0,50.6938,50.7576,50.6811,50.6938,196600.0
2013-07-02 12:40:00,79.53,79.53,79.37,79.45,110300.0,50.6938,50.6938,50.5918,50.6428,110300.0
2013-07-02 12:50:00,79.46,79.54,79.44,79.54,32600.0,50.6492,50.7002,50.6364,50.7002,32600.0
2013-07-02 13:00:00,79.53,79.53,79.45,79.47,62700.0,50.6938,50.6938,50.6428,50.6556,62700.0
2013-07-02 13:10:00,79.48,79.49,79.33,79.37,194400.0,50.6619,50.6683,50.5663,50.5918,194400.0
2013-07-02 13:20:00,79.37,79.44,79.31,79.31,75000.0,50.5918,50.6364,50.5536,50.5536,75000.0
2013-07-02 13:30:00,79.31,79.33,79.12,79.14,165500.0,50.5536,50.5663,50.4325,50.4452,165500.0
2013-07-02 13:40:00,79.15,79.19,79.06,79.17,208300.0,50.4516,50.4771,50.3942,50.4643,208300.0
2013-07-02 13:50:00,79.17,79.2,79.09,79.14,179900.0,50.4643,50.4835,50.4134,50.4452,179900.0
2013-07-02 14:00:00,79.15,79.16,79.0,79.0,170900.0,50.4516,50.458,50.356,50.356,170900.0
2013-07-02 14:10:00,79.01,79.03,78.77,78.83,291300.0,50.3624,50.3751,50.2094,50.2476,291300.0
2013-07-02 14:20:00,78.83,78.88,78.71,78.71,323400.0,50.2476,50.2795,50.1711,50.1711,323400.0
2013-07-02 14:30:00,78.7,78.84,78.67,78.68,130000.0,50.1648,50.254,50.1456,50.152,130000.0
2013-07-02 14:40:00,78.67,78.78,78.64,78.77,375300.0,50.1456,50.2158,50.1265,50.2094,375300.0
2013-07-02 14:50:00,78.76,78.92,78.73,78.9,129900.0,50.203,50.305,50.1839,50.2922,129900.0
2013-07-02 15:00:00,78.9,78.94,78.85,78.86,336900.0,50.2922,50.3177,50.2604,50.2667,336900.0
2013-07-02 15:10:00,78.86,79.0,78.86,78.97,84000.0,50.2667,50.356,50.2667,50.3369,84000.0
2013-07-02 15:20:00,78.98,78.99,78.8,78.81,187700.0,50.3432,50.3496,50.2285,50.2349,187700.0
2013-07-02 15:30:00,78.81,78.91,78.72,78.91,167600.0,50.2349,50.2986,50.1775,50.2986,167600.0
2013-07-02 15:40:00,78.91,79.02,78.85,78.98,346700.0,50.2986,50.3687,50.2604,50.3432,346700.0
2013-07-02 15:50:00,78.98,79.11,78.96,79.02,888200.0,50.3432,50.4261,50.3305,50.3687,888200.0
2013-07-03 09:30:00,78.81,78.91,78.59,78.62,468200.0,50.2349,50.2986,50.0946,50.1138,468200.0
2013-07-03 09:40:00,78.62,78.81,78.57,78.57,345500.0,50.1138,50.2349,50.0819,50.0819,345500.0
2013-07-03 09:50:00,78.57,78.69,78.45,78.46,264400.0,50.0819,50.1584,50.0054,50.0118,264400.0
2013-07-03 10:00:00,78.45,78.69,78.34,78.49,424300.0,50.0054,50.1584,49.9353,50.0309,424300.0
2013-07-03 10:10:00,78.48,78.55,78.38,78.41,266600.0,50.0245,50.0691,49.9608,49.9799,266600.0
2013-07-03 10:20:00,78.4,78.6,78.39,78.6,204200.0,49.9735,50.101,49.9672,50.101,204200.0
2013-07-03 10:30:00,78.64,78.74,78.45,78.65,544300.0,50.1265,50.1903,50.0054,50.1329,544300.0
2013-07-03 10:40:00,78.66,78.72,78.55,78.63,143400.0,50.1393,50.1775,50.0691,50.1201,143400.0
2013-07-03 10:50:00,78.61,78.62,78.52,78.59,110800.0,50.1074,50.1138,50.05,50.0946,110800.0
2013-07-03 11:00:00,78.6,78.7,78.59,78.59,121100.0,50.101,50.1648,50.0946,50.0946,121100.0
2013-07-03 11:10:00,78.59,78.74,78.57,78.71,122100.0,50.0946,50.1903,50.0819,50.1711,122100.0
2013-07-03 11:20:00,78.71,78.76,78.64,78.67,166100.0,50.1711,50.203,50.1265,50.1456,166100.0
2013-07-03 11:30:00,78.67,78.75,78.62,78.74,145300.0,50.1456,50.1966,50.1138,50.1903,145300.0
2013-07-03 11:40:00,78.75,78.75,78.65,78.7,96300.0,50.1966,50.1966,50.1329,50.1648,96300.0
2013-07-03 11:50:00,78.7,78.94,78.7,78.92,396900.0,50.1648,50.3177,50.1648,50.305,396900.0
2013-07-03 12:00:00,78.94,78.98,78.89,78.93,147700.0,50.3177,50.3432,50.2859,50.3114,147700.0
2013-07-03 12:10:00,78.94,79.03,78.93,79.02,140500.0,50.3177,50.3751,50.3114,50.3687,140500.0
2013-07-03 12:20:00,79.02,79.07,79.0,79.05,129400.0,50.3687,50.4006,50.356,50.3879,129400.0
2013-07-03 12:30:00,79.05,79.1,79.0,79.03,148600.0,50.3879,50.4197,50.356,50.3751,148600.0
2013-07-03 12:40:00,79.03,79.11,79.02,79.05,211500.0,50.3751,50.4261,50.3687,50.3879,211500.0
2013-07-03 12:50:00,79.04,79.05,78.96,79.02,387900.0,50.3815,50.3879,50.3305,50.3687,387900.0
2013-07-05 09:30:00,79.44,79.63,79.2,79.24,311700.0,50.6364,50.7576,50.4835,50.509,311700.0
2013-07-05 09:40:00,79.24,79.4,79.13,79.39,270000.0,50.509,50.611,50.4388,50.6046,270000.0
2013-07-05 09:50:00,79.39,79.41,79.14,79.14,137600.0,50.6046,50.6173,50.4452,50.4452,137600.0
2013-07-05 10:00:00,79.13,79.22,78.98,79.11,225900.0,50.4388,50.4962,50.3432,50.4261,225900.0
2013-07-05 10:10:00,79.11,79.11,78.89,78.9,259700.0,50.4261,50.4261,50.2859,50.2922,259700.0
2013-07-05 10:20:00,78.89,79.09,78.84,79.08,166300.0,50.2859,50.4134,50.254,50.407,166300.0
2013-07-05 10:30:00,79.09,79.22,78.99,79.14,130800.0,50.4134,50.4962,50.3496,50.4452,130800.0
2013-07-05 10:40:00,79.14,79.32,79.13,79.22,186800.0,50.4452,50.56,50.4388,50.4962,186800.0
2013-07-05 10:50:00,79.22,79.34,79.2,79.33,98200.0,50.4962,50.5727,50.4835,50.5663,98200.0
2013-07-05 11:00:00,79.33,79.48,79.32,79.43,126400.0,50.5663,50.6619,50.56,50.6301,126400.0
2013-07-05 11:10:00,79.43,79.51,79.29,79.37,163800.0,50.6301,50.6811,50.5408,50.5918,163800.0
2013-07-05 11:20:00,79.38,79.44,79.32,79.37,97300.0,50.5982,50.6364,50.56,50.5918,97300.0
2013-07-05 11:30:00,79.37,79.39,79.22,79.36,133700.0,50.5918,50.6046,50.4962,50.5855,133700.0
2013-07-05 11:40:00,79.35,79.4,79.27,79.34,63300.0,50.5791,50.611,50.5281,50.5727,63300.0
2013-07-05 11:50:00,79.34,79.56,79.3,79.55,155900.0,50.5727,50.7129,50.5472,50.7066,155900.0
2013-07-05 12:00:00,79.56,79.61,79.49,79.49,108000.0,50.7129,50.7448,50.6683,50.6683,108000.0
2013-07-05 12:10:00,79.49,79.56,79.44,79.53,156300.0,50.6683,50.7129,50.6364,50.6938,156300.0
2013-07-05 12:20:00,79.53,79.54,79.4,79.44,63100.0,50.6938,50.7002,50.611,50.6364,63100.0
2013-07-05 12:30:00,79.45,79.58,79.43,79.48,44600.0,50.6428,50.7257,50.6301,50.6619,44600.0
2013-07-05 12:40:00,79.48,79.57,79.46,79.57,55600.0,50.6619,50.7193,50.6492,50.7193,55600.0
2013-07-05 12:50:00,79.57,79.59,79.52,79.57,45800.0,50.7193,50.7321,50.6874,50.7193,45800.0
2013-07-05 13:00:00,79.59,79.59,79.43,79.49,121800.0,50.7321,50.7321,50.6301,50.6683,121800.0
2013-07-05 13:10:00,79.49,79.62,79.49,79.56,133400.0,50.6683,50.7512,50.6683,50.7129,133400.0
2013-07-05 13:20:00,79.56,79.58,79.51,79.52,19800.0,50.7129,50.7257,50.6811,50.6874,19800.0
2013-07-05 13:30:00,79.51,79.59,79.5,79.5,38600.0,50.6811,50.7321,50.6747,50.6747,38600.0
2013-07-05 13:40:00,79.49,79.59,79.45,79.56,28700.0,50.6683,50.7321,50.6428,50.7129,28700.0
2013-07-05 13:50:00,79.55,79.65,79.54,79.57,50600.0,50.7066,50.7703,50.7002,50.7193,50600.0
2013-07-05 14:00:00,79.58,79.73,79.58,79.73,85000.0,50.7257,50.8213,50.7257,50.8213,85000.0
2013-07-05 14:10:00,79.73,79.83,79.72,79.83,106200.0,50.8213,50.885,50.8149,50.885,106200.0
2013-07-05 14:20:00,79.83,79.94,79.83,79.92,103900.0,50.885,50.9552,50.885,50.9424,103900.0
2013-07-05 14:30:00,79.92,79.99,79.9,79.91,128800.0,50.9424,50.987,50.9297,50.936,128800.0
2013-07-05 14:40:00,79.91,79.92,79.74,79.81,65500.0,50.936,50.9424,50.8277,50.8723,65500.0
2013-07-05 14:50:00,79.8,79.85,79.72,79.75,112900.0,50.8659,50.8978,50.8149,50.834,112900.0
2013-07-05 15:00:00,79.74,79.76,79.67,79.7,89300.0,50.8277,50.8404,50.7831,50.8022,89300.0
2013-07-05 15:10:00,79.69,79.74,79.65,79.65,84500.0,50.7958,50.8277,50.7703,50.7703,84500.0
2013-07-05 15:20:00,79.65,79.67,79.45,79.49,1728200.0,50.7703,50.7831,50.6428,50.6683,1728200.0
2013-07-05 15:30:00,79.49,79.65,79.45,79.65,563600.0,50.6683,50.7703,50.6428,50.7703,563600.0
2013-07-05 15:40:00,79.65,79.8,79.62,79.76,341400.0,50.7703,50.8659,50.7512,50.8404,341400.0
2013-07-05 15:50:00,79.77,79.95,79.74,79.92,990400.0,50.8468,50.9615,50.8277,50.9424,990400.0
2013-07-08 09:30:00,80.37,80.46,80.31,80.37,673900.0,51.2292,51.2866,51.191,51.2292,673900.0
2013-07-08 09:40:00,80.37,80.64,80.36,80.57,464700.0,51.2292,51.4013,51.2229,51.3567,464700.0
2013-07-08 09:50:00,80.57,80.72,80.54,80.66,261700.0,51.3567,51.4523,51.3376,51.4141,261700.0
2013-07-08 10:00:00,80.66,80.89,80.66,80.85,676800.0,51.4141,51.5607,51.4141,51.5352,676800.0
2013-07-08 10:10:00,80.85,80.88,80.66,80.8,534200.0,51.5352,51.5543,51.4141,51.5033,534200.0
2013-07-08 10:20:00,80.81,80.81,80.67,80.74,229500.0,51.5097,51.5097,51.4205,51.4651,229500.0
2013-07-08 10:30:00,80.74,80.84,80.72,80.82,182400.0,51.4651,51.5288,51.4523,51.5161,182400.0
2013-07-08 10:40:00,80.81,80.91,80.8,80.88,334100.0,51.5097,51.5735,51.5033,51.5543,334100.0
2013-07-08 10:50:00,80.88,80.89,80.76,80.83,98900.0,51.5543,51.5607,51.4778,51.5225,98900.0
2013-07-08 11:00:00,80.82,80.95,80.82,80.95,190400.0,51.5161,51.5989,51.5161,51.5989,190400.0
2013-07-08 11:10:00,80.96,80.96,80.75,80.82,200500.0,51.6053,51.6053,51.4715,51.5161,200500.0
2013-07-08 11:20:00,80.81,80.85,80.72,80.84,194900.0,51.5097,51.5352,51.4523,51.5288,194900.0
2013-07-08 11:30:00,80.83,80.85,80.77,80.8,164100.0,51.5225,51.5352,51.4842,51.5033,164100.0
2013-07-08 11:40:00,80.81,80.85,80.79,80.79,119500.0,51.5097,51.5352,51.497,51.497,119500.0
2013-07-08 11:50:00,80.8,80.8,80.7,80.74,96600.0,51.5033,51.5033,51.4396,51.4651,96600.0
2013-07-08 12:00:00,80.75,80.75,80.54,80.58,145300.0,51.4715,51.4715,51.3376,51.3631,145300.0
2013-07-08 12:10:00,80.59,80.64,80.55,80.61,160300.0,51.3695,51.4013,51.344,51.3822,160300.0
2013-07-08 12:20:00,80.63,80.66,80.57,80.57,210900.0,51.395,51.4141,51.3567,51.3567,210900.0
2013-07-08 12:30:00,80.56,80.71,80.56,80.7,215600.0,51.3504,51.446,51.3504,51.4396,215600.0
2013-07-08 12:40:00,80.7,80.7,80.57,80.6,313200.0,51.4396,51.4396,51.3567,51.3759,313200.0
2013-07-08 12:50:00,80.6,80.7,80.55,80.56,221000.0,51.3759,51.4396,51.344,51.3504,221000.0
2013-07-08 13:00:00,80.56,80.65,80.56,80.61,137300.0,51.3504,51.4077,51.3504,51.3822,137300.0
2013-07-08 13:10:00,80.62,80.62,80.45,80.5,96500.0,51.3886,51.3886,51.2802,51.3121,96500.0
2013-07-08 13:20:00,80.51,80.52,80.45,80.5,103500.0,51.3185,51.3249,51.2802,51.3121,103500.0
2013-07-08 13:30:00,80.49,80.6,80.48,80.56,135200.0,51.3057,51.3759,51.2994,51.3504,135200.0
2013-07-08 13:40:00,80.57,80.67,80.56,80.65,104600.0,51.3567,51.4205,51.3504,51.4077,104600.0
2013-07-08 13:50:00,80.65,80.66,80.6,80.64,98200.0,51.4077,51.4141,51.3759,51.4013,98200.0
2013-07-08 14:00:00,80.65,80.66,80.6,80.61,69200.0,51.4077,51.4141,51.3759,51.3822,69200.0
2013-07-08 14:10:00,80.6,80.63,80.55,80.6,207000.0,51.3759,51.395,51.344,51.3759,207000.0
2013-07-08 14:20:00,80.61,80.62,80.45,80.46,116500.0,51.3822,51.3886,51.2802,51.2866,116500.0
2013-07-08 14:30:00,80.47,80.53,80.45,80.52,226700.0,51.293,51.3312,51.2802,51.3249,226700.0
2013-07-08 14:40:00,80.53,80.57,80.46,80.46,122800.0,51.3312,51.3567,51.2866,51.2866,122800.0
2013-07-08 14:50:00,80.45,80.56,80.45,80.51,97000.0,51.2802,51.3504,51.2802,51.3185,97000.0
2013-07-08 15:00:00,80.51,80.55,80.48,80.5,188100.0,51.3185,51.344,51.2994,51.3121,188100.0
2013-07-08 15:10:00,80.5,80.54,80.43,80.48,283500.0,51.3121,51.3376,51.2675,51.2994,283500.0
2013-07-08 15:20:00,80.48,80.49,80.38,80.4,226700.0,51.2994,51.3057,51.2356,51.2484,226700.0
2013-07-08 15:30:00,80.4,80.53,80.34,80.35,211000.0,51.2484,51.3312,51.2101,51.2165,211000.0
2013-07-08 15:40:00,80.35,80.47,80.34,80.45,348100.0,51.2165,51.293,51.2101,51.2802,348100.0
2013-07-08 15:50:00,80.45,80.51,80.3,80.46,916500.0,51.2802,51.3185,51.1846,51.2866,916500.0
2013-07-09 09:30:00,80.96,81.14,80.91,81.04,268200.0,51.6053,51.7201,51.5735,51.6563,268200.0
2013-07-09 09:40:00,81.04,81.1,80.91,81.1,550400.0,51.6563,51.6946,51.5735,51.6946,550400.0
2013-07-09 09:50:00,81.09,81.18,81.09,81.14,423200.0,51.6882,51.7456,51.6882,51.7201,423200.0
2013-07-09 10:00:00,81.14,81.14,80.85,80.9,436000.0,51.7201,51.7201,51.5352,51.5671,436000.0
2013-07-09 10:10:00,80.9,81.01,80.89,80.97,403100.0,51.5671,51.6372,51.5607,51.6117,403100.0
2013-07-09 10:20:00,80.96,81.01,80.81,80.83,271000.0,51.6053,51.6372,51.5097,51.5225,271000.0
2013-07-09 10:30:00,80.82,80.91,80.77,80.88,224500.0,51.5161,51.5735,51.4842,51.5543,224500.0
2013-07-09 10:40:00,80.89,80.94,80.79,80.92,102900.0,51.5607,51.5926,51.497,51.5798,102900.0
2013-07-09 10:50:00,80.92,80.98,80.86,80.97,99900.0,51.5798,51.6181,51.5416,51.6117,99900.0
2013-07-09 11:00:00,80.96,81.04,80.95,81.02,141800.0,51.6053,51.6563,51.5989,51.6436,141800.0
2013-07-09 11:10:00,81.03,81.09,81.02,81.06,230400.0,51.6499,51.6882,51.6436,51.6691,230400.0
2013-07-09 11:20:00,81.07,81.09,81.02,81.08,214600.0,51.6754,51.6882,51.6436,51.6818,214600.0
2013-07-09 11:30:00,81.09,81.12,81.0,81.02,110600.0,51.6882,51.7073,51.6308,51.6436,110600.0
2013-07-09 11:40:00,81.02,81.15,81.02,81.1,189100.0,51.6436,51.7264,51.6436,51.6946,189100.0
2013-07-09 11:50:00,81.11,81.12,81.02,81.05,123800.0,51.7009,51.7073,51.6436,51.6627,123800.0
2013-07-09 12:00:00,81.06,81.19,81.06,81.18,99600.0,51.6691,51.7519,51.6691,51.7456,99600.0
2013-07-09 12:10:00,81.19,81.27,81.18,81.24,211100.0,51.7519,51.8029,51.7456,51.7838,211100.0
2013-07-09 12:20:00,81.24,81.25,81.16,81.19,144800.0,51.7838,51.7902,51.7328,51.7519,144800.0
2013-07-09 12:30:00,81.2,81.34,81.19,81.3,214100.0,51.7583,51.8475,51.7519,51.822,214100.0
2013-07-09 12:40:00,81.3,81.33,81.23,81.24,296000.0,51.822,51.8412,51.7774,51.7838,296000.0
2013-07-09 12:50:00,81.26,81.31,81.25,81.29,120500.0,51.7965,51.8284,51.7902,51.8157,120500.0
2013-07-09 13:00:00,81.29,81.33,81.29,81.3,59100.0,51.8157,51.8412,51.8157,51.822,59100.0
2013-07-09 13:10:00,81.29,81.29,81.2,81.23,93800.0,51.8157,51.8157,51.7583,51.7774,93800.0
2013-07-09 13:20:00,81.23,81.25,81.21,81.22,43500.0,51.7774,51.7902,51.7647,51.7711,43500.0
2013-07-09 13:30:00,81.2,81.24,81.15,81.22,141300.0,51.7583,51.7838,51.7264,51.7711,141300.0
2013-07-09 13:40:00,81.22,81.28,81.17,81.24,71700.0,51.7711,51.8093,51.7392,51.7838,71700.0
2013-07-09 13:50:00,81.25,81.3,81.23,81.25,108700.0,51.7902,51.822,51.7774,51.7902,108700.0
2013-07-09 14:00:00,81.24,81.3,81.17,81.29,78500.0,51.7838,51.822,51.7392,51.8157,78500.0
2013-07-09 14:10:00,81.3,81.32,81.25,81.3,132100.0,51.822,51.8348,51.7902,51.822,132100.0
2013-07-09 14:20:00,81.3,81.33,81.28,81.32,79300.0,51.822,51.8412,51.8093,51.8348,79300.0
2013-07-09 14:30:00,81.32,81.32,81.24,81.27,89800.0,51.8348,51.8348,51.7838,51.8029,89800.0
2013-07-09 14:40:00,81.28,81.31,81.23,81.28,40600.0,51.8093,51.8284,51.7774,51.8093,40600.0
2013-07-09 14:50:00,81.28,81.28,81.22,81.23,118300.0,51.8093,51.8093,51.7711,51.7774,118300.0
2013-07-09 15:00:00,81.23,81.29,81.23,81.29,81400.0,51.7774,51.8157,51.7774,51.8157,81400.0
2013-07-09 15:10:00,81.29,81.37,81.29,81.36,119100.0,51.8157,51.8667,51.8157,51.8603,119100.0
2013-07-09 15:20:00,81.36,81.41,81.33,81.36,173100.0,51.8603,51.8922,51.8412,51.8603,173100.0
2013-07-09 15:30:00,81.35,81.39,81.3,81.32,204100.0,51.8539,51.8794,51.822,51.8348,204100.0
2013-07-09 15:40:00,81.33,81.33,81.23,81.3,335800.0,51.8412,51.8412,51.7774,51.822,335800.0
2013-07-09 15:50:00,81.3,81.38,81.24,81.32,872400.0,51.822,51.873,51.7838,51.8348,872400.0
2013-07-10 09:30:00,81.6,81.6,81.32,81.32,538800.0,52.0133,52.0133,51.8348,51.8348,538800.0
2013-07-10 09:40:00,81.32,81.33,81.14,81.22,454600.0,51.8348,51.8412,51.7201,51.7711,454600.0
2013-07-10 09:50:00,81.22,81.27,81.18,81.24,180900.0,51.7711,51.8029,51.7456,51.7838,180900.0
2013-07-10 10:00:00,81.24,81.28,81.16,81.16,277400.0,51.7838,51.8093,51.7328,51.7328,277400.0
2013-07-10 10:10:00,81.16,81.18,80.94,81.0,308200.0,51.7328,51.7456,51.5926,51.6308,308200.0
2013-07-10 10:20:00,81.0,81.11,81.0,81.06,278300.0,51.6308,51.7009,51.6308,51.6691,278300.0
2013-07-10 10:30:00,81.07,81.17,80.92,81.03,321700.0,51.6754,51.7392,51.5798,51.6499,321700.0
2013-07-10 10:40:00,81.03,81.09,80.98,81.06,129600.0,51.6499,51.6882,51.6181,51.6691,129600.0
2013-07-10 10:50:00,81.08,81.09,80.98,81.03,106800.0,51.6818,51.6882,51.6181,51.6499,106800.0
2013-07-10 11:00:00,81.03,81.07,80.96,80.97,363800.0,51.6499,51.6754,51.6053,51.6117,363800.0
2013-07-10 11:10:00,80.98,81.02,80.96,80.97,187600.0,51.6181,51.6436,51.6053,51.6117,187600.0
2013-07-10 11:20:00,80.97,81.0,80.91,80.93,144000.0,51.6117,51.6308,51.5735,51.5862,144000.0
2013-07-10 11:30:00,80.93,81.02,80.92,81.01,81300.0,51.5862,51.6436,51.5798,51.6372,81300.0
2013-07-10 11:40:00,81.0,81.05,80.87,80.87,215500.0,51.6308,51.6627,51.548,51.548,215500.0
2013-07-10 11:50:00,80.88,80.94,80.87,80.87,67000.0,51.5543,51.5926,51.548,51.548,67000.0
2013-07-10 12:00:00,80.87,80.89,80.82,80.86,122100.0,51.548,51.5607,51.5161,51.5416,122100.0
2013-07-10 12:10:00,80.86,80.87,80.77,80.8,82800.0,51.5416,51.548,51.4842,51.5033,82800.0
2013-07-10 12:20:00,80.8,80.81,80.76,80.78,41200.0,51.5033,51.5097,51.4778,51.4906,41200.0
2013-07-10 12:30:00,80.77,80.86,80.77,80.85,58200.0,51.4842,51.5416,51.4842,51.5352,58200.0
2013-07-10 12:40:00,80.85,80.89,80.83,80.89,152300.0,51.5352,51.5607,51.5225,51.5607,152300.0
2013-07-10 12:50:00,80.88,80.91,80.86,80.9,110500.0,51.5543,51.5735,51.5416,51.5671,110500.0
2013-07-10 13:00:00,80.91,80.93,80.85,80.86,102500.0,51.5735,51.5862,51.5352,51.5416,102500.0
2013-07-10 13:10:00,80.85,80.9,80.81,80.9,34800.0,51.5352,51.5671,51.5097,51.5671,34800.0
2013-07-10 13:20:00,80.9,80.91,80.85,80.88,76800.0,51.5671,51.5735,51.5352,51.5543,76800.0
2013-07-10 13:30:00,80.87,80.97,80.86,80.97,280800.0,51.548,51.6117,51.5416,51.6117,280800.0
2013-07-10 13:40:00,80.97,81.06,80.92,81.06,403300.0,51.6117,51.6691,51.5798,51.6691,403300.0
2013-07-10 13:50:00,81.06,81.06,80.88,80.88,148700.0,51.6691,51.6691,51.5543,51.5543,148700.0
2013-07-10 14:00:00,80.88,81.33,80.85,81.08,950300.0,51.5543,51.8412,51.5352,51.6818,950300.0
2013-07-10 14:10:00,81.07,81.34,81.02,81.29,508100.0,51.6754,51.8475,51.6436,51.8157,508100.0
2013-07-10 14:20:00,81.29,81.33,81.11,81.11,283900.0,51.8157,51.8412,51.7009,51.7009,283900.0
2013-07-10 14:30:00,81.12,81.19,80.93,80.99,401800.0,51.7073,51.7519,51.5862,51.6244,401800.0
2013-07-10 14:40:00,80.99,81.06,80.63,80.68,350200.0,51.6244,51.6691,51.395,51.4268,350200.0
2013-07-10 14:50:00,80.68,80.82,80.66,80.76,400300.0,51.4268,51.5161,51.4141,51.4778,400300.0
2013-07-10 15:00:00,80.76,80.84,80.65,80.69,257800.0,51.4778,51.5288,51.4077,51.4332,257800.0
2013-07-10 15:10:00,80.68,80.79,80.63,80.67,224500.0,51.4268,51.497,51.395,51.4205,224500.0
2013-07-10 15:20:00,80.68,80.89,80.67,80.77,318000.0,51.4268,51.5607,51.4205,51.4842,318000.0
2013-07-10 15:30:00,80.76,80.79,80.66,80.71,294800.0,51.4778,51.497,51.4141,51.446,294800.0
2013-07-10 15:40:00,80.71,80.81,80.7,80.78,400800.0,51.446,51.5097,51.4396,51.4906,400800.0
2013-07-10 15:50:00,80.78,80.87,80.74,80.82,748500.0,51.4906,51.548,51.4651,51.5161,748500.0
2013-07-11 09:30:00,81.82,81.88,81.56,81.65,456100.0,52.1535,52.1917,51.9878,52.0451,456100.0
2013-07-11 09:40:00,81.65,81.71,81.42,81.52,504700.0,52.0451,52.0834,51.8985,51.9623,504700.0
2013-07-11 09:50:00,81.54,81.63,81.48,81.56,2607300.0,51.975,52.0324,51.9368,51.9878,2607300.0
2013-07-11 10:00:00,81.58,81.7,81.58,81.64,529600.0,52.0005,52.077,52.0005,52.0388,529600.0
2013-07-11 10:10:00,81.62,81.72,81.62,81.65,182500.0,52.026,52.0898,52.026,52.0451,182500.0
2013-07-11 10:20:00,81.65,81.7,81.61,81.69,321300.0,52.0451,52.077,52.0196,52.0706,321300.0
2013-07-11 10:30:00,81.69,81.69,81.48,81.5,434100.0,52.0706,52.0706,51.9368,51.9495,434100.0
2013-07-11 10:40:00,81.5,81.51,81.37,81.42,301800.0,51.9495,51.9559,51.8667,51.8985,301800.0
2013-07-11 10:50:00,81.42,81.54,81.42,81.5,267100.0,51.8985,51.975,51.8985,51.9495,267100.0
2013-07-11 11:00:00,81.5,81.55,81.45,81.49,317900.0,51.9495,51.9814,51.9177,51.9432,317900.0
2013-07-11 11:10:00,81.49,81.52,81.47,81.51,525000.0,51.9432,51.9623,51.9304,51.9559,525000.0
2013-07-11 11:20:00,81.51,81.52,81.42,81.44,211500.0,51.9559,51.9623,51.8985,51.9113,211500.0
2013-07-11 11:30:00,81.44,81.45,81.28,81.29,169800.0,51.9113,51.9177,51.8093,51.8157,169800.0
2013-07-11 11:40:00,81.29,81.33,81.25,81.3,186400.0,51.8157,51.8412,51.7902,51.822,186400.0
2013-07-11 11:50:00,81.3,81.35,81.29,81.35,193400.0,51.822,51.8539,51.8157,51.8539,193400.0
2013-07-11 12:00:00,81.36,81.36,81.11,81.11,195900.0,51.8603,51.8603,51.7009,51.7009,195900.0
2013-07-11 12:10:00,81.11,81.12,81.05,81.06,215300.0,51.7009,51.7073,51.6627,51.6691,215300.0
2013-07-11 12:20:00,81.05,81.07,81.01,81.05,380100.0,51.6627,51.6754,51.6372,51.6627,380100.0
2013-07-11 12:30:00,81.05,81.1,81.03,81.05,108300.0,51.6627,51.6946,51.6499,51.6627,108300.0
2013-07-11 12:40:00,81.06,81.13,81.06,81.12,113400.0,51.6691,51.7137,51.6691,51.7073,113400.0
2013-07-11 12:50:00,81.12,81.18,81.1,81.12,126300.0,51.7073,51.7456,51.6946,51.7073,126300.0
2013-07-11 13:00:00,81.11,81.18,81.1,81.14,98700.0,51.7009,51.7456,51.6946,51.7201,98700.0
2013-07-11 13:10:00,81.14,81.17,81.12,81.16,75300.0,51.7201,51.7392,51.7073,51.7328,75300.0
2013-07-11 13:20:00,81.15,81.17,81.11,81.16,178600.0,51.7264,51.7392,51.7009,51.7328,178600.0
2013-07-11 13:30:00,81.16,81.17,81.06,81.11,134000.0,51.7328,51.7392,51.6691,51.7009,134000.0
2013-07-11 13:40:00,81.11,81.14,81.08,81.1,102500.0,51.7009,51.7201,51.6818,51.6946,102500.0
2013-07-11 13:50:00,81.09,81.17,81.09,81.17,154700.0,51.6882,51.7392,51.6882,51.7392,154700.0
2013-07-11 14:00:00,81.17,81.23,81.15,81.22,99300.0,51.7392,51.7774,51.7264,51.7711,99300.0
2013-07-11 14:10:00,81.23,81.29,81.22,81.27,131800.0,51.7774,51.8157,51.7711,51.8029,131800.0
2013-07-11 14:20:00,81.27,81.44,81.27,81.4,248500.0,51.8029,51.9113,51.8029,51.8858,248500.0
2013-07-11 14:30:00,81.4,81.54,81.4,81.46,321000.0,51.8858,51.975,51.8858,51.924,321000.0
2013-07-11 14:40:00,81.46,81.47,81.39,81.41,125600.0,51.924,51.9304,51.8794,51.8922,125600.0
2013-07-11 14:50:00,81.42,81.46,81.35,81.41,170800.0,51.8985,51.924,51.8539,51.8922,170800.0
2013-07-11 15:00:00,81.4,81.52,81.4,81.48,119800.0,51.8858,51.9623,51.8858,51.9368,119800.0
2013-07-11 15:10:00,81.48,81.52,81.42,81.45,197600.0,51.9368,51.9623,51.8985,51.9177,197600.0
2013-07-11 15:20:00,81.46,81.59,81.45,81.57,183600.0,51.924,52.0069,51.9177,51.9941,183600.0
2013-07-11 15:30:00,81.58,81.6,81.52,81.58,348100.0,52.0005,52.0133,51.9623,52.0005,348100.0
2013-07-11 15:40:00,81.58,81.73,81.58,81.69,797000.0,52.0005,52.0961,52.0005,52.0706,797000.0
2013-07-11 15:50:00,81.69,81.75,81.59,81.59,1232400.0,52.0706,52.1089,52.0069,52.0069,1232400.0
2013-07-12 09:30:00,81.34,81.68,81.34,81.59,746800.0,51.8475,52.0643,51.8475,52.0069,746800.0
2013-07-12 09:40:00,81.58,81.61,81.47,81.61,306000.0,52.0005,52.0196,51.9304,52.0196,306000.0
2013-07-12 09:50:00,81.61,81.76,81.53,81.64,226900.0,52.0196,52.1153,51.9687,52.0388,226900.0
2013-07-12 10:00:00,81.66,81.66,81.45,81.46,324900.0,52.0515,52.0515,51.9177,51.924,324900.0
2013-07-12 10:10:00,81.46,81.7,81.44,81.67,246800.0,51.924,52.077,51.9113,52.0579,246800.0
2013-07-12 10:20:00,81.67,81.72,81.55,81.61,203600.0,52.0579,52.0898,51.9814,52.0196,203600.0
2013-07-12 10:30:00,81.61,81.74,81.58,81.71,138700.0,52.0196,52.1025,52.0005,52.0834,138700.0
2013-07-12 10:40:00,81.72,81.78,81.69,81.7,280000.0,52.0898,52.128,52.0706,52.077,280000.0
2013-07-12 10:50:00,81.7,81.72,81.59,81.61,94100.0,52.077,52.0898,52.0069,52.0196,94100.0
2013-07-12 11:00:00,81.61,81.69,81.6,81.61,88200.0,52.0196,52.0706,52.0133,52.0196,88200.0
2013-07-12 11:10:00,81.6,81.66,81.58,81.61,211100.0,52.0133,52.0515,52.0005,52.0196,211100.0
2013-07-12 11:20:00,81.6,81.62,81.56,81.58,445500.0,52.0133,52.026,51.9878,52.0005,445500.0
2013-07-12 11:30:00,81.58,81.61,81.48,81.49,128500.0,52.0005,52.0196,51.9368,51.9432,128500.0
2013-07-12 11:40:00,81.48,81.48,81.39,81.39,184400.0,51.9368,51.9368,51.8794,51.8794,184400.0
2013-07-12 11:50:00,81.39,81.41,81.34,81.36,291100.0,51.8794,51.8922,51.8475,51.8603,291100.0
2013-07-12 12:00:00,81.36,81.42,81.35,81.39,117000.0,51.8603,51.8985,51.8539,51.8794,117000.0
2013-07-12 12:10:00,81.39,81.4,81.33,81.37,342900.0,51.8794,51.8858,51.8412,51.8667,342900.0
2013-07-12 12:20:00,81.37,81.48,81.34,81.48,154600.0,51.8667,51.9368,51.8475,51.9368,154600.0
2013-07-12 12:30:00,81.48,81.51,81.47,81.51,74900.0,51.9368,51.9559,51.9304,51.9559,74900.0
2013-07-12 12:40:00,81.51,81.59,81.51,81.56,84900.0,51.9559,52.0069,51.9559,51.9878,84900.0
2013-07-12 12:50:00,81.57,81.58,81.53,81.54,177200.0,51.9941,52.0005,51.9687,51.975,177200.0
2013-07-12 13:00:00,81.54,81.6,81.44,81.44,149200.0,51.975,52.0133,51.9113,51.9113,149200.0
2013-07-12 13:10:00,81.44,81.48,81.39,81.46,67200.0,51.9113,51.9368,51.8794,51.924,67200.0
2013-07-12 13:20:00,81.46,81.53,81.46,81.5,75000.0,51.924,51.9687,51.924,51.9495,75000.0
2013-07-12 13:30:00,81.5,81.53,81.48,81.51,31600.0,51.9495,51.9687,51.9368,51.9559,31600.0
2013-07-12 13:40:00,81.51,81.51,81.44,81.47,31600.0,51.9559,51.9559,51.9113,51.9304,31600.0
2013-07-12 13:50:00,81.48,81.53,81.45,81.51,101100.0,51.9368,51.9687,51.9177,51.9559,101100.0
2013-07-12 14:00:00,81.51,81.6,81.44,81.49,91500.0,51.9559,52.0133,51.9113,51.9432,91500.0
2013-07-12 14:10:00,81.48,81.57,81.43,81.53,97500.0,51.9368,51.9941,51.9049,51.9687,97500.0
2013-07-12 14:20:00,81.53,81.61,81.48,81.59,65700.0,51.9687,52.0196,51.9368,52.0069,65700.0
2013-07-12 14:30:00,81.59,81.59,81.48,81.52,134500.0,52.0069,52.0069,51.9368,51.9623,134500.0
2013-07-12 14:40:00,81.54,81.59,81.52,81.58,94900.0,51.975,52.0069,51.9623,52.0005,94900.0
2013-07-12 14:50:00,81.57,81.66,81.57,81.66,104900.0,51.9941,52.0515,51.9941,52.0515,104900.0
2013-07-12 15:00:00,81.66,81.67,81.57,81.64,157600.0,52.0515,52.0579,51.9941,52.0388,157600.0
2013-07-12 15:10:00,81.64,81.74,81.64,81.69,215200.0,52.0388,52.1025,52.0388,52.0706,215200.0
2013-07-12 15:20:00,81.7,81.72,81.68,81.71,122900.0,52.077,52.0898,52.0643,52.0834,122900.0
2013-07-12 15:30:00,81.71,81.79,81.7,81.77,367200.0,52.0834,52.1344,52.077,52.1216,367200.0
2013-07-12 15:40:00,81.77,81.88,81.76,81.87,271300.0,52.1216,52.1917,52.1153,52.1854,271300.0
2013-07-12 15:50:00,81.86,81.96,81.83,81.9,721300.0,52.179,52.2427,52.1599,52.2045,721300.0
2013-07-15 09:30:00,81.96,82.12,81.85,81.85,287500.0,52.2427,52.3447,52.1726,52.1726,287500.0
2013-07-15 09:40:00,81.85,81.88,81.71,81.77,206700.0,52.1726,52.1917,52.0834,52.1216,206700.0
2013-07-15 09:50:00,81.77,81.86,81.73,81.8,177100.0,52.1216,52.179,52.0961,52.1408,177100.0
2013-07-15 10:00:00,81.8,81.81,81.69,81.74,132900.0,52.1408,52.1471,52.0706,52.1025,132900.0
2013-07-15 10:10:00,81.74,81.86,81.74,81.85,198100.0,52.1025,52.179,52.1025,52.1726,198100.0
2013-07-15 10:20:00,81.85,81.85,81.79,81.83,88100.0,52.1726,52.1726,52.1344,52.1599,88100.0
2013-07-15 10:30:00,81.83,81.84,81.78,81.83,146600.0,52.1599,52.1663,52.128,52.1599,146600.0
2013-07-15 10:40:00,81.82,81.83,81.77,81.78,108000.0,52.1535,52.1599,52.1216,52.128,108000.0
2013-07-15 10:50:00,81.77,81.87,81.77,81.81,118700.0,52.1216,52.1854,52.1216,52.1471,118700.0
2013-07-15 11:00:00,81.81,81.85,81.8,81.83,83700.0,52.1471,52.1726,52.1408,52.1599,83700.0
2013-07-15 11:10:00,81.83,81.83,81.79,81.81,72700.0,52.1599,52.1599,52.1344,52.1471,72700.0
2013-07-15 11:20:00,81.81,81.9,81.79,81.89,104700.0,52.1471,52.2045,52.1344,52.1981,104700.0
2013-07-15 11:30:00,81.9,82.0,81.9,81.96,190700.0,52.2045,52.2682,52.2045,52.2427,190700.0
2013-07-15 11:40:00,81.96,81.98,81.91,81.93,84700.0,52.2427,52.2555,52.2109,52.2236,84700.0
2013-07-15 11:50:00,81.91,81.97,81.89,81.97,80100.0,52.2109,52.2491,52.1981,52.2491,80100.0
2013-07-15 12:00:00,81.98,82.01,81.92,81.94,88500.0,52.2555,52.2746,52.2172,52.23,88500.0
2013-07-15 12:10:00,81.93,81.96,81.9,81.94,55600.0,52.2236,52.2427,52.2045,52.23,55600.0
2013-07-15 12:20:00,81.93,81.96,81.91,81.95,87400.0,52.2236,52.2427,52.2109,52.2364,87400.0
2013-07-15 12:30:00,81.95,81.96,81.88,81.91,70000.0,52.2364,52.2427,52.1917,52.2109,70000.0
2013-07-15 12:40:00,81.91,81.92,81.86,81.86,55200.0,52.2109,52.2172,52.179,52.179,55200.0
2013-07-15 12:50:00,81.87,81.89,81.84,81.85,49800.0,52.1854,52.1981,52.1663,52.1726,49800.0
2013-07-15 13:00:00,81.85,81.9,81.82,81.89,69800.0,52.1726,52.2045,52.1535,52.1981,69800.0
2013-07-15 13:10:00,81.88,81.94,81.88,81.92,31300.0,52.1917,52.23,52.1917,52.2172,31300.0
2013-07-15 13:20:00,81.93,81.93,81.89,81.92,46100.0,52.2236,52.2236,52.1981,52.2172,46100.0
2013-07-15 13:30:00,81.92,81.92,81.87,81.89,62700.0,52.2172,52.2172,52.1854,52.1981,62700.0
2013-07-15 13:40:00,81.89,81.95,81.89,81.93,40600.0,52.1981,52.2364,52.1981,52.2236,40600.0
2013-07-15 13:50:00,81.94,81.95,81.92,81.93,37000.0,52.23,52.2364,52.2172,52.2236,37000.0
2013-07-15 14:00:00,81.92,81.93,81.87,81.88,34500.0,52.2172,52.2236,52.1854,52.1917,34500.0
2013-07-15 14:10:00,81.88,81.97,81.88,81.96,72000.0,52.1917,52.2491,52.1917,52.2427,72000.0
2013-07-15 14:20:00,81.96,82.02,81.96,81.98,54600.0,52.2427,52.281,52.2427,52.2555,54600.0
2013-07-15 14:30:00,81.99,81.99,81.94,81.95,81200.0,52.2619,52.2619,52.23,52.2364,81200.0
2013-07-15 14:40:00,81.96,82.04,81.92,81.95,85900.0,52.2427,52.2937,52.2172,52.2364,85900.0
2013-07-15 14:50:00,81.95,81.96,81.91,81.94,156400.0,52.2364,52.2427,52.2109,52.23,156400.0
2013-07-15 15:00:00,81.94,81.97,81.93,81.96,77400.0,52.23,52.2491,52.2236,52.2427,77400.0
2013-07-15 15:10:00,81.95,81.96,81.9,81.93,119500.0,52.2364,52.2427,52.2045,52.2236,119500.0
2013-07-15 15:20:00,81.93,81.95,81.87,81.89,113500.0,52.2236,52.2364,52.1854,52.1981,113500.0
2013-07-15 15:30:00,81.89,81.93,81.88,81.89,186600.0,52.1981,52.2236,52.1917,52.1981,186600.0
2013-07-15 15:40:00,81.88,81.9,81.85,81.86,255700.0,52.1917,52.2045,52.1726,52.179,255700.0
2013-07-15 15:50:00,81.86,81.88,81.83,81.85,528600.0,52.179,52.1917,52.1599,52.1726,528600.0
2013-07-16 09:30:00,81.89,82.05,81.76,81.77,150700.0,52.1981,52.3001,52.1153,52.1216,150700.0
2013-07-16 09:40:00,81.75,81.77,81.63,81.65,246000.0,52.1089,52.1216,52.0324,52.0451,246000.0
2013-07-16 09:50:00,81.65,81.72,81.61,81.7,129400.0,52.0451,52.0898,52.0196,52.077,129400.0
2013-07-16 10:00:00,81.71,81.77,81.61,81.62,85400.0,52.0834,52.1216,52.0196,52.026,85400.0
2013-07-16 10:10:00,81.62,81.67,81.41,81.45,162300.0,52.026,52.0579,51.8922,51.9177,162300.0
2013-07-16 10:20:00,81.44,81.48,81.38,81.44,86200.0,51.9113,51.9368,51.873,51.9113,86200.0
2013-07-16 10:30:00,81.45,81.54,81.41,81.48,114400.0,51.9177,51.975,51.8922,51.9368,114400.0
2013-07-16 10:40:00,81.48,81.58,81.48,81.56,249500.0,51.9368,52.0005,51.9368,51.9878,249500.0
2013-07-16 10:50:00,81.55,81.59,81.35,81.35,229200.0,51.9814,52.0069,51.8539,51.8539,229200.0
2013-07-16 11:00:00,81.35,81.38,81.27,81.28,251600.0,51.8539,51.873,51.8029,51.8093,251600.0
2013-07-16 11:10:00,81.29,81.31,81.21,81.31,104100.0,51.8157,51.8284,51.7647,51.8284,104100.0
2013-07-16 11:20:00,81.31,81.32,81.22,81.24,231700.0,51.8284,51.8348,51.7711,51.7838,231700.0
2013-07-16 11:30:00,81.24,81.25,81.16,81.18,168100.0,51.7838,51.7902,51.7328,51.7456,168100.0
2013-07-16 11:40:00,81.18,81.18,80.99,80.99,188900.0,51.7456,51.7456,51.6244,51.6244,188900.0
2013-07-16 11:50:00,81.0,81.12,80.98,81.1,276700.0,51.6308,51.7073,51.6181,51.6946,276700.0
2013-07-16 12:00:00,81.1,81.18,81.07,81.16,93500.0,51.6946,51.7456,51.6754,51.7328,93500.0
2013-07-16 12:10:00,81.15,81.18,81.13,81.18,128000.0,51.7264,51.7456,51.7137,51.7456,128000.0
2013-07-16 12:20:00,81.18,81.26,81.14,81.24,179300.0,51.7456,51.7965,51.7201,51.7838,179300.0
2013-07-16 12:30:00,81.24,81.3,81.24,81.25,191600.0,51.7838,51.822,51.7838,51.7902,191600.0
2013-07-16 12:40:00,81.25,81.25,81.17,81.19,55800.0,51.7902,51.7902,51.7392,51.7519,55800.0
2013-07-16 12:50:00,81.19,81.22,81.11,81.12,77700.0,51.7519,51.7711,51.7009,51.7073,77700.0
2013-07-16 13:00:00,81.11,81.12,80.99,81.01,38900.0,51.7009,51.7073,51.6244,51.6372,38900.0
2013-07-16 13:10:00,81.0,81.0,80.88,80.92,98400.0,51.6308,51.6308,51.5543,51.5798,98400.0
2013-07-16 13:20:00,80.91,80.92,80.84,80.85,62300.0,51.5735,51.5798,51.5288,51.5352,62300.0
2013-07-16 13:30:00,80.85,80.98,80.82,80.98,93400.0,51.5352,51.6181,51.5161,51.6181,93400.0
2013-07-16 13:40:00,80.99,81.08,80.99,81.02,209300.0,51.6244,51.6818,51.6244,51.6436,209300.0
2013-07-16 13:50:00,81.02,81.04,80.97,81.04,50900.0,51.6436,51.6563,51.6117,51.6563,50900.0
2013-07-16 14:00:00,81.05,81.1,81.04,81.06,50800.0,51.6627,51.6946,51.6563,51.6691,50800.0
2013-07-16 14:10:00,81.05,81.17,81.05,81.16,100000.0,51.6627,51.7392,51.6627,51.7328,100000.0
2013-07-16 14:20:00,81.16,81.18,81.12,81.16,42800.0,51.7328,51.7456,51.7073,51.7328,42800.0
2013-07-16 14:30:00,81.16,81.16,81.09,81.12,68300.0,51.7328,51.7328,51.6882,51.7073,68300.0
2013-07-16 14:40:00,81.12,81.24,81.11,81.23,146300.0,51.7073,51.7838,51.7009,51.7774,146300.0
2013-07-16 14:50:00,81.24,81.26,81.17,81.18,86200.0,51.7838,51.7965,51.7392,51.7456,86200.0
2013-07-16 15:00:00,81.17,81.17,81.11,81.12,74200.0,51.7392,51.7392,51.7009,51.7073,74200.0
2013-07-16 15:10:00,81.13,81.17,81.09,81.11,110900.0,51.7137,51.7392,51.6882,51.7009,110900.0
2013-07-16 15:20:00,81.11,81.24,81.1,81.23,94600.0,51.7009,51.7838,51.6946,51.7774,94600.0
2013-07-16 15:30:00,81.22,81.28,81.21,81.24,192500.0,51.7711,51.8093,51.7647,51.7838,192500.0
2013-07-16 15:40:00,81.25,81.25,81.2,81.25,266400.0,51.7902,51.7902,51.7583,51.7902,266400.0
2013-07-16 15:50:00,81.24,81.35,81.24,81.35,825900.0,51.7838,51.8539,51.7838,51.8539,825900.0
2013-07-17 09:30:00,81.58,81.78,81.51,81.77,297400.0,52.0005,52.128,51.9559,52.1216,297400.0
2013-07-17 09:40:00,81.76,81.89,81.63,81.64,393300.0,52.1153,52.1981,52.0324,52.0388,393300.0
2013-07-17 09:50:00,81.65,81.66,81.45,81.63,242100.0,52.0451,52.0515,51.9177,52.0324,242100.0
2013-07-17 10:00:00,81.63,81.79,81.59,81.7,239600.0,52.0324,52.1344,52.0069,52.077,239600.0
2013-07-17 10:10:00,81.71,81.9,81.71,81.86,283200.0,52.0834,52.2045,52.0834,52.179,283200.0
2013-07-17 10:20:00,81.86,81.92,81.75,81.83,337200.0,52.179,52.2172,52.1089,52.1599,337200.0
2013-07-17 10:30:00,81.85,81.94,81.77,81.77,414100.0,52.1726,52.23,52.1216,52.1216,414100.0
2013-07-17 10:40:00,81.75,81.76,81.52,81.64,293200.0,52.1089,52.1153,51.9623,52.0388,293200.0
2013-07-17 10:50:00,81.63,81.76,81.6,81.75,169400.0,52.0324,52.1153,52.0133,52.1089,169400.0
2013-07-17 11:00:00,81.76,81.89,81.72,81.87,138500.0,52.1153,52.1981,52.0898,52.1854,138500.0
2013-07-17 11:10:00,81.87,81.87,81.76,81.83,98900.0,52.1854,52.1854,52.1153,52.1599,98900.0
2013-07-17 11:20:00,81.82,81.84,81.65,81.72,135400.0,52.1535,52.1663,52.0451,52.0898,135400.0
2013-07-17 11:30:00,81.73,81.76,81.65,81.68,75600.0,52.0961,52.1153,52.0451,52.0643,75600.0
2013-07-17 11:40:00,81.69,81.78,81.68,81.76,146200.0,52.0706,52.128,52.0643,52.1153,146200.0
2013-07-17 11:50:00,81.75,81.75,81.55,81.59,299300.0,52.1089,52.1089,51.9814,52.0069,299300.0
2013-07-17 12:00:00,81.58,81.68,81.57,81.65,86200.0,52.0005,52.0643,51.9941,52.0451,86200.0
2013-07-17 12:10:00,81.66,81.8,81.65,81.76,181700.0,52.0515,52.1408,52.0451,52.1153,181700.0
2013-07-17 12:20:00,81.75,81.76,81.68,81.71,61400.0,52.1089,52.1153,52.0643,52.0834,61400.0
2013-07-17 12:30:00,81.72,81.76,81.71,81.73,44000.0,52.0898,52.1153,52.0834,52.0961,44000.0
2013-07-17 12:40:00,81.73,81.82,81.72,81.81,57800.0,52.0961,52.1535,52.0898,52.1471,57800.0
2013-07-17 12:50:00,81.81,81.81,81.76,81.79,52000.0,52.1471,52.1471,52.1153,52.1344,52000.0
2013-07-17 13:00:00,81.78,81.81,81.76,81.76,45500.0,52.128,52.1471,52.1153,52.1153,45500.0
2013-07-17 13:10:00,81.76,81.83,81.75,81.82,54800.0,52.1153,52.1599,52.1089,52.1535,54800.0
2013-07-17 13:20:00,81.82,81.85,81.73,81.75,82600.0,52.1535,52.1726,52.0961,52.1089,82600.0
2013-07-17 13:30:00,81.75,81.75,81.69,81.74,86400.0,52.1089,52.1089,52.0706,52.1025,86400.0
2013-07-17 13:40:00,81.74,81.79,81.72,81.78,62600.0,52.1025,52.1344,52.0898,52.128,62600.0
2013-07-17 13:50:00,81.79,81.79,81.73,81.77,49900.0,52.1344,52.1344,52.0961,52.1216,49900.0
2013-07-17 14:00:00,81.78,81.8,81.73,81.74,67600.0,52.128,52.1408,52.0961,52.1025,67600.0
2013-07-17 14:10:00,81.74,81.83,81.74,81.8,115200.0,52.1025,52.1599,52.1025,52.1408,115200.0
2013-07-17 14:20:00,81.81,81.87,81.8,81.86,73100.0,52.1471,52.1854,52.1408,52.179,73100.0
2013-07-17 14:30:00,81.86,81.86,81.78,81.83,101600.0,52.179,52.179,52.128,52.1599,101600.0
2013-07-17 14:40:00,81.83,81.83,81.69,81.71,219200.0,52.1599,52.1599,52.0706,52.0834,219200.0
2013-07-17 14:50:00,81.72,81.8,81.7,81.78,183400.0,52.0898,52.1408,52.077,52.128,183400.0
2013-07-17 15:00:00,81.78,81.82,81.76,81.76,102200.0,52.128,52.1535,52.1153,52.1153,102200.0
2013-07-17 15:10:00,81.76,81.78,81.66,81.77,115300.0,52.1153,52.128,52.0515,52.1216,115300.0
2013-07-17 15:20:00,81.78,81.79,81.72,81.73,91500.0,52.128,52.1344,52.0898,52.0961,91500.0
2013-07-17 15:30:00,81.73,81.73,81.59,81.66,156700.0,52.0961,52.0961,52.0069,52.0515,156700.0
2013-07-17 15:40:00,81.66,81.7,81.63,81.69,247000.0,52.0515,52.077,52.0324,52.0706,247000.0
2013-07-17 15:50:00,81.7,81.74,81.68,81.69,696100.0,52.077,52.1025,52.0643,52.0706,696100.0
2013-07-18 09:30:00,81.98,82.24,81.94,82.22,268700.0,52.2555,52.4212,52.23,52.4085,268700.0
2013-07-18 09:40:00,82.23,82.41,82.21,82.34,527500.0,52.4148,52.5296,52.4021,52.485,527500.0
2013-07-18 09:50:00,82.34,82.39,82.28,82.37,195700.0,52.485,52.5168,52.4467,52.5041,195700.0
2013-07-18 10:00:00,82.38,82.47,82.29,82.47,565700.0,52.5105,52.5678,52.4531,52.5678,565700.0
2013-07-18 10:10:00,82.47,82.52,82.41,82.49,201800.0,52.5678,52.5997,52.5296,52.5806,201800.0
2013-07-18 10:20:00,82.48,82.56,82.48,82.52,308900.0,52.5742,52.6252,52.5742,52.5997,308900.0
2013-07-18 10:30:00,82.53,82.61,82.51,82.55,378200.0,52.6061,52.6571,52.5933,52.6188,378200.0
2013-07-18 10:40:00,82.54,82.65,82.52,82.6,163300.0,52.6124,52.6826,52.5997,52.6507,163300.0
2013-07-18 10:50:00,82.6,82.77,82.58,82.72,322900.0,52.6507,52.759,52.6379,52.7272,322900.0
2013-07-18 11:00:00,82.72,82.79,82.72,82.79,260500.0,52.7272,52.7718,52.7272,52.7718,260500.0
2013-07-18 11:10:00,82.8,82.8,82.69,82.7,136200.0,52.7782,52.7782,52.7081,52.7144,136200.0
2013-07-18 11:20:00,82.7,82.7,82.64,82.66,77900.0,52.7144,52.7144,52.6762,52.6889,77900.0
2013-07-18 11:30:00,82.66,82.72,82.64,82.7,133000.0,52.6889,52.7272,52.6762,52.7144,133000.0
2013-07-18 11:40:00,82.69,82.73,82.68,82.68,138800.0,52.7081,52.7336,52.7017,52.7017,138800.0
2013-07-18 11:50:00,82.69,82.72,82.59,82.63,222200.0,52.7081,52.7272,52.6443,52.6698,222200.0
2013-07-18 12:00:00,82.62,82.75,82.57,82.67,186100.0,52.6634,52.7463,52.6316,52.6953,186100.0
2013-07-18 12:10:00,82.68,82.68,82.62,82.64,63400.0,52.7017,52.7017,52.6634,52.6762,63400.0
2013-07-18 12:20:00,82.64,82.64,82.6,82.6,50400.0,52.6762,52.6762,52.6507,52.6507,50400.0
2013-07-18 12:30:00,82.6,82.63,82.56,82.6,140000.0,52.6507,52.6698,52.6252,52.6507,140000.0
2013-07-18 12:40:00,82.6,82.6,82.55,82.57,304100.0,52.6507,52.6507,52.6188,52.6316,304100.0
2013-07-18 12:50:00,82.57,82.59,82.53,82.57,91700.0,52.6316,52.6443,52.6061,52.6316,91700.0
2013-07-18 13:00:00,82.58,82.67,82.58,82.66,85700.0,52.6379,52.6953,52.6379,52.6889,85700.0
2013-07-18 13:10:00,82.66,82.67,82.59,82.6,215100.0,52.6889,52.6953,52.6443,52.6507,215100.0
2013-07-18 13:20:00,82.6,82.61,82.5,82.56,211500.0,52.6507,52.6571,52.5869,52.6252,211500.0
2013-07-18 13:30:00,82.56,82.65,82.55,82.64,135200.0,52.6252,52.6826,52.6188,52.6762,135200.0
2013-07-18 13:40:00,82.65,82.67,82.6,82.6,157800.0,52.6826,52.6953,52.6507,52.6507,157800.0
2013-07-18 13:50:00,82.6,82.72,82.57,82.72,213400.0,52.6507,52.7272,52.6316,52.7272,213400.0
2013-07-18 14:00:00,82.72,82.74,82.66,82.68,228200.0,52.7272,52.7399,52.6889,52.7017,228200.0
2013-07-18 14:10:00,82.69,82.69,82.63,82.63,83100.0,52.7081,52.7081,52.6698,52.6698,83100.0
2013-07-18 14:20:00,82.63,82.7,82.63,82.68,137400.0,52.6698,52.7144,52.6698,52.7017,137400.0
2013-07-18 14:30:00,82.69,82.74,82.68,82.71,117800.0,52.7081,52.7399,52.7017,52.7208,117800.0
2013-07-18 14:40:00,82.71,82.75,82.7,82.72,57600.0,52.7208,52.7463,52.7144,52.7272,57600.0
2013-07-18 14:50:00,82.71,82.76,82.68,82.75,139700.0,52.7208,52.7527,52.7017,52.7463,139700.0
2013-07-18 15:00:00,82.75,82.75,82.61,82.62,147100.0,52.7463,52.7463,52.6571,52.6634,147100.0
2013-07-18 15:10:00,82.61,82.61,82.5,82.56,344500.0,52.6571,52.6571,52.5869,52.6252,344500.0
2013-07-18 15:20:00,82.56,82.64,82.54,82.63,193600.0,52.6252,52.6762,52.6124,52.6698,193600.0
2013-07-18 15:30:00,82.62,82.63,82.49,82.5,309900.0,52.6634,52.6698,52.5806,52.5869,309900.0
2013-07-18 15:40:00,82.5,82.6,82.45,82.6,447700.0,52.5869,52.6507,52.5551,52.6507,447700.0
2013-07-18 15:50:00,82.59,82.61,82.52,82.57,976800.0,52.6443,52.6571,52.5997,52.6316,976800.0
2013-07-19 09:30:00,82.87,83.03,82.67,82.75,535000.0,52.8228,52.9248,52.6953,52.7463,535000.0
2013-07-19 09:40:00,82.75,82.94,82.73,82.78,442400.0,52.7463,52.8674,52.7336,52.7654,442400.0
2013-07-19 09:50:00,82.79,82.88,82.73,82.77,301800.0,52.7718,52.8292,52.7336,52.759,301800.0
2013-07-19 10:00:00,82.78,82.95,82.78,82.92,377200.0,52.7654,52.8738,52.7654,52.8547,377200.0
2013-07-19 10:10:00,82.93,83.04,82.92,82.96,297000.0,52.861,52.9312,52.8547,52.8802,297000.0
2013-07-19 10:20:00,82.95,82.98,82.88,82.94,343500.0,52.8738,52.8929,52.8292,52.8674,343500.0
2013-07-19 10:30:00,82.95,83.1,82.95,83.08,186100.0,52.8738,52.9694,52.8738,52.9566,186100.0
2013-07-19 10:40:00,83.09,83.09,82.96,82.97,118400.0,52.963,52.963,52.8802,52.8865,118400.0
2013-07-19 10:50:00,82.97,83.12,82.97,83.09,269000.0,52.8865,52.9821,52.8865,52.963,269000.0
2013-07-19 11:00:00,83.08,83.17,82.98,83.05,577300.0,52.9566,53.014,52.8929,52.9375,577300.0
2013-07-19 11:10:00,83.05,83.13,83.05,83.09,155900.0,52.9375,52.9885,52.9375,52.963,155900.0
2013-07-19 11:20:00,83.1,83.2,83.1,83.19,117000.0,52.9694,53.0331,52.9694,53.0268,117000.0
2013-07-19 11:30:00,83.19,83.25,83.15,83.24,133100.0,53.0268,53.065,53.0013,53.0586,133100.0
2013-07-19 11:40:00,83.25,83.27,83.21,83.22,244100.0,53.065,53.0778,53.0395,53.0459,244100.0
2013-07-19 11:50:00,83.22,83.22,83.16,83.21,96700.0,53.0459,53.0459,53.0076,53.0395,96700.0
2013-07-19 12:00:00,83.22,83.27,83.17,83.25,183000.0,53.0459,53.0778,53.014,53.065,183000.0
2013-07-19 12:10:00,83.25,83.28,83.22,83.28,122300.0,53.065,53.0841,53.0459,53.0841,122300.0
2013-07-19 12:20:00,83.28,83.35,83.28,83.34,97400.0,53.0841,53.1288,53.0841,53.1224,97400.0
2013-07-19 12:30:00,83.34,83.36,83.3,83.32,85600.0,53.1224,53.1351,53.0969,53.1096,85600.0
2013-07-19 12:40:00,83.31,83.34,83.3,83.34,144500.0,53.1033,53.1224,53.0969,53.1224,144500.0
2013-07-19 12:50:00,83.34,83.34,83.29,83.31,71900.0,53.1224,53.1224,53.0905,53.1033,71900.0
2013-07-19 13:00:00,83.31,83.38,83.31,83.33,122000.0,53.1033,53.1479,53.1033,53.116,122000.0
2013-07-19 13:10:00,83.34,83.41,83.32,83.4,125000.0,53.1224,53.167,53.1096,53.1606,125000.0
2013-07-19 13:20:00,83.41,83.42,83.34,83.36,102200.0,53.167,53.1734,53.1224,53.1351,102200.0
2013-07-19 13:30:00,83.36,83.38,83.33,83.36,78800.0,53.1351,53.1479,53.116,53.1351,78800.0
2013-07-19 13:40:00,83.35,83.39,83.34,83.38,97600.0,53.1288,53.1542,53.1224,53.1479,97600.0
2013-07-19 13:50:00,83.38,83.41,83.36,83.41,126900.0,53.1479,53.167,53.1351,53.167,126900.0
2013-07-19 14:00:00,83.41,83.47,83.39,83.46,271300.0,53.167,53.2052,53.1542,53.1989,271300.0
2013-07-19 14:10:00,83.46,83.53,83.46,83.53,103600.0,53.1989,53.2435,53.1989,53.2435,103600.0
2013-07-19 14:20:00,83.53,83.55,83.5,83.54,93200.0,53.2435,53.2562,53.2244,53.2499,93200.0
2013-07-19 14:30:00,83.55,83.56,83.51,83.52,125300.0,53.2562,53.2626,53.2307,53.2371,125300.0
2013-07-19 14:40:00,83.53,83.55,83.49,83.53,70800.0,53.2435,53.2562,53.218,53.2435,70800.0
2013-07-19 14:50:00,83.54,83.55,83.46,83.46,97700.0,53.2499,53.2562,53.1989,53.1989,97700.0
2013-07-19 15:00:00,83.46,83.51,83.42,83.49,86200.0,53.1989,53.2307,53.1734,53.218,86200.0
2013-07-19 15:10:00,83.49,83.57,83.49,83.57,186400.0,53.218,53.269,53.218,53.269,186400.0
2013-07-19 15:20:00,83.57,83.58,83.53,83.57,114100.0,53.269,53.2754,53.2435,53.269,114100.0
2013-07-19 15:30:00,83.57,83.62,83.57,83.6,145300.0,53.269,53.3009,53.269,53.2881,145300.0
2013-07-19 15:40:00,83.6,83.66,83.59,83.62,267500.0,53.2881,53.3264,53.2817,53.3009,267500.0
2013-07-19 15:50:00,83.61,83.71,83.61,83.7,1672700.0,53.2945,53.3582,53.2945,53.3518,1672700.0
2013-07-22 09:30:00,83.6,83.83,83.49,83.57,224800.0,53.2881,53.4347,53.218,53.269,224800.0
2013-07-22 09:40:00,83.56,83.7,83.37,83.39,285700.0,53.2626,53.3518,53.1415,53.1542,285700.0
2013-07-22 09:50:00,83.4,83.62,83.4,83.55,176600.0,53.1606,53.3009,53.1606,53.2562,176600.0
2013-07-22 10:00:00,83.55,83.6,83.42,83.48,310600.0,53.2562,53.2881,53.1734,53.2116,310600.0
2013-07-22 10:10:00,83.48,83.65,83.47,83.55,178500.0,53.2116,53.32,53.2052,53.2562,178500.0
2013-07-22 10:20:00,83.55,83.71,83.47,83.62,160300.0,53.2562,53.3582,53.2052,53.3009,160300.0
2013-07-22 10:30:00,83.62,83.63,83.48,83.6,157600.0,53.3009,53.3072,53.2116,53.2881,157600.0
2013-07-22 10:40:00,83.61,83.63,83.58,83.62,80600.0,53.2945,53.3072,53.2754,53.3009,80600.0
2013-07-22 10:50:00,83.62,83.65,83.57,83.6,73500.0,53.3009,53.32,53.269,53.2881,73500.0
2013-07-22 11:00:00,83.61,83.73,83.61,83.72,107000.0,53.2945,53.371,53.2945,53.3646,107000.0
2013-07-22 11:10:00,83.72,83.75,83.65,83.67,74700.0,53.3646,53.3837,53.32,53.3327,74700.0
2013-07-22 11:20:00,83.66,83.77,83.64,83.75,61500.0,53.3264,53.3965,53.3136,53.3837,61500.0
2013-07-22 11:30:00,83.75,83.82,83.74,83.75,226200.0,53.3837,53.4283,53.3773,53.3837,226200.0
2013-07-22 11:40:00,83.75,83.76,83.7,83.73,245300.0,53.3837,53.3901,53.3518,53.371,245300.0
2013-07-22 11:50:00,83.74,83.74,83.61,83.62,156500.0,53.3773,53.3773,53.2945,53.3009,156500.0
2013-07-22 12:00:00,83.62,83.72,83.61,83.7,73600.0,53.3009,53.3646,53.2945,53.3518,73600.0
2013-07-22 12:10:00,83.69,83.71,83.66,83.69,408500.0,53.3455,53.3582,53.3264,53.3455,408500.0
2013-07-22 12:20:00,83.69,83.72,83.64,83.71,84000.0,53.3455,53.3646,53.3136,53.3582,84000.0
2013-07-22 12:30:00,83.71,83.78,83.66,83.77,176400.0,53.3582,53.4028,53.3264,53.3965,176400.0
2013-07-22 12:40:00,83.77,83.79,83.71,83.76,230600.0,53.3965,53.4092,53.3582,53.3901,230600.0
2013-07-22 12:50:00,83.76,83.81,83.73,83.76,108800.0,53.3901,53.422,53.371,53.3901,108800.0
2013-07-22 13:00:00,83.76,83.76,83.69,83.71,91800.0,53.3901,53.3901,53.3455,53.3582,91800.0
2013-07-22 13:10:00,83.7,83.73,83.57,83.57,191700.0,53.3518,53.371,53.269,53.269,191700.0
2013-07-22 13:20:00,83.58,83.65,83.58,83.65,60800.0,53.2754,53.32,53.2754,53.32,60800.0
2013-07-22 13:30:00,83.65,83.66,83.56,83.56,42500.0,53.32,53.3264,53.2626,53.2626,42500.0
2013-07-22 13:40:00,83.56,83.61,83.54,83.54,60900.0,53.2626,53.2945,53.2499,53.2499,60900.0
2013-07-22 13:50:00,83.54,83.59,83.53,83.58,129500.0,53.2499,53.2817,53.2435,53.2754,129500.0
2013-07-22 14:00:00,83.58,83.64,83.46,83.49,91800.0,53.2754,53.3136,53.1989,53.218,91800.0
2013-07-22 14:10:00,83.49,83.61,83.49,83.56,193300.0,53.218,53.2945,53.218,53.2626,193300.0
2013-07-22 14:20:00,83.56,83.58,83.52,83.54,60800.0,53.2626,53.2754,53.2371,53.2499,60800.0
2013-07-22 14:30:00,83.53,83.58,83.52,83.57,80500.0,53.2435,53.2754,53.2371,53.269,80500.0
2013-07-22 14:40:00,83.57,83.64,83.57,83.58,102700.0,53.269,53.3136,53.269,53.2754,102700.0
2013-07-22 14:50:00,83.57,83.62,83.56,83.62,54300.0,53.269,53.3009,53.2626,53.3009,54300.0
2013-07-22 15:00:00,83.63,83.65,83.59,83.6,136500.0,53.3072,53.32,53.2817,53.2881,136500.0
2013-07-22 15:10:00,83.61,83.62,83.55,83.6,97900.0,53.2945,53.3009,53.2562,53.2881,97900.0
2013-07-22 15:20:00,83.6,83.62,83.57,83.62,90200.0,53.2881,53.3009,53.269,53.3009,90200.0
2013-07-22 15:30:00,83.61,83.62,83.41,83.43,120600.0,53.2945,53.3009,53.167,53.1797,120600.0
2013-07-22 15:40:00,83.43,83.52,83.42,83.42,394700.0,53.1797,53.2371,53.1734,53.1734,394700.0
2013-07-22 15:50:00,83.42,83.49,83.42,83.46,832600.0,53.1734,53.218,53.1734,53.1989,832600.0
2013-07-23 09:30:00,83.61,83.93,83.56,83.93,274100.0,53.2945,53.4985,53.2626,53.4985,274100.0
2013-07-23 09:40:00,83.94,83.96,83.83,83.84,169300.0,53.5048,53.5176,53.4347,53.4411,169300.0
2013-07-23 09:50:00,83.84,83.92,83.76,83.85,198100.0,53.4411,53.4921,53.3901,53.4475,198100.0
2013-07-23 10:00:00,83.86,83.89,83.58,83.58,280100.0,53.4538,53.473,53.2754,53.2754,280100.0
2013-07-23 10:10:00,83.57,83.72,83.53,83.69,179100.0,53.269,53.3646,53.2435,53.3455,179100.0
2013-07-23 10:20:00,83.68,83.74,83.62,83.67,184000.0,53.3391,53.3773,53.3009,53.3327,184000.0
2013-07-23 10:30:00,83.67,83.68,83.56,83.59,180600.0,53.3327,53.3391,53.2626,53.2817,180600.0
2013-07-23 10:40:00,83.58,83.66,83.51,83.54,126800.0,53.2754,53.3264,53.2307,53.2499,126800.0
2013-07-23 10:50:00,83.53,83.58,83.49,83.54,174500.0,53.2435,53.2754,53.218,53.2499,174500.0
2013-07-23 11:00:00,83.54,83.64,83.49,83.63,177200.0,53.2499,53.3136,53.218,53.3072,177200.0
2013-07-23 11:10:00,83.63,83.66,83.6,83.65,192200.0,53.3072,53.3264,53.2881,53.32,192200.0
2013-07-23 11:20:00,83.64,83.67,83.62,83.62,112600.0,53.3136,53.3327,53.3009,53.3009,112600.0
2013-07-23 11:30:00,83.61,83.67,83.59,83.66,153900.0,53.2945,53.3327,53.2817,53.3264,153900.0
2013-07-23 11:40:00,83.66,83.73,83.64,83.72,78500.0,53.3264,53.371,53.3136,53.3646,78500.0
2013-07-23 11:50:00,83.73,83.76,83.7,83.7,91900.0,53.371,53.3901,53.3518,53.3518,91900.0
2013-07-23 12:00:00,83.7,83.74,83.67,83.73,77200.0,53.3518,53.3773,53.3327,53.371,77200.0
2013-07-23 12:10:00,83.73,83.77,83.68,83.68,55400.0,53.371,53.3965,53.3391,53.3391,55400.0
2013-07-23 12:20:00,83.67,83.72,83.65,83.72,39600.0,53.3327,53.3646,53.32,53.3646,39600.0
2013-07-23 12:30:00,83.71,83.71,83.64,83.66,52300.0,53.3582,53.3582,53.3136,53.3264,52300.0
2013-07-23 12:40:00,83.66,83.68,83.64,83.65,53900.0,53.3264,53.3391,53.3136,53.32,53900.0
2013-07-23 12:50:00,83.64,83.65,83.56,83.57,55900.0,53.3136,53.32,53.2626,53.269,55900.0
2013-07-23 13:00:00,83.57,83.71,83.57,83.67,60500.0,53.269,53.3582,53.269,53.3327,60500.0
2013-07-23 13:10:00,83.68,83.71,83.63,83.71,42500.0,53.3391,53.3582,53.3072,53.3582,42500.0
2013-07-23 13:20:00,83.71,83.74,83.67,83.7,42000.0,53.3582,53.3773,53.3327,53.3518,42000.0
2013-07-23 13:30:00,83.71,83.73,83.71,83.72,82100.0,53.3582,53.371,53.3582,53.3646,82100.0
2013-07-23 13:40:00,83.72,83.72,83.63,83.64,148200.0,53.3646,53.3646,53.3072,53.3136,148200.0
2013-07-23 13:50:00,83.65,83.69,83.61,83.63,88400.0,53.32,53.3455,53.2945,53.3072,88400.0
2013-07-23 14:00:00,83.64,83.7,83.62,83.67,143500.0,53.3136,53.3518,53.3009,53.3327,143500.0
2013-07-23 14:10:00,83.68,83.69,83.65,83.68,61500.0,53.3391,53.3455,53.32,53.3391,61500.0
2013-07-23 14:20:00,83.68,83.7,83.63,83.67,52700.0,53.3391,53.3518,53.3072,53.3327,52700.0
2013-07-23 14:30:00,83.67,83.74,83.65,83.74,235800.0,53.3327,53.3773,53.32,53.3773,235800.0
2013-07-23 14:40:00,83.74,83.79,83.73,83.75,239000.0,53.3773,53.4092,53.371,53.3837,239000.0
2013-07-23 14:50:00,83.74,83.75,83.69,83.7,76800.0,53.3773,53.3837,53.3455,53.3518,76800.0
2013-07-23 15:00:00,83.69,83.7,83.65,83.69,68500.0,53.3455,53.3518,53.32,53.3455,68500.0
2013-07-23 15:10:00,83.69,83.71,83.64,83.66,61700.0,53.3455,53.3582,53.3136,53.3264,61700.0
2013-07-23 15:20:00,83.66,83.73,83.66,83.73,197200.0,53.3264,53.371,53.3264,53.371,197200.0
2013-07-23 15:30:00,83.73,83.73,83.63,83.65,278600.0,53.371,53.371,53.3072,53.32,278600.0
2013-07-23 15:40:00,83.65,83.67,83.56,83.57,229200.0,53.32,53.3327,53.2626,53.269,229200.0
2013-07-23 15:50:00,83.56,83.65,83.56,83.59,453600.0,53.2626,53.32,53.2626,53.2817,453600.0
2013-07-24 09:30:00,83.68,83.74,83.07,83.17,332800.0,53.3391,53.3773,52.9503,53.014,332800.0
2013-07-24 09:40:00,83.17,83.24,83.1,83.16,283900.0,53.014,53.0586,52.9694,53.0076,283900.0
2013-07-24 09:50:00,83.16,83.16,82.97,82.99,174900.0,53.0076,53.0076,52.8865,52.8993,174900.0
2013-07-24 10:00:00,82.97,83.05,82.73,82.74,522500.0,52.8865,52.9375,52.7336,52.7399,522500.0
2013-07-24 10:10:00,82.75,82.85,82.68,82.84,547800.0,52.7463,52.81,52.7017,52.8037,547800.0
2013-07-24 10:20:00,82.85,82.85,82.6,82.73,251200.0,52.81,52.81,52.6507,52.7336,251200.0
2013-07-24 10:30:00,82.74,82.84,82.7,82.83,254500.0,52.7399,52.8037,52.7144,52.7973,254500.0
2013-07-24 10:40:00,82.82,82.9,82.78,82.85,144100.0,52.7909,52.8419,52.7654,52.81,144100.0
2013-07-24 10:50:00,82.85,82.95,82.83,82.83,220500.0,52.81,52.8738,52.7973,52.7973,220500.0
2013-07-24 11:00:00,82.82,82.98,82.82,82.92,201300.0,52.7909,52.8929,52.7909,52.8547,201300.0
2013-07-24 11:10:00,82.93,82.94,82.82,82.86,200300.0,52.861,52.8674,52.7909,52.8164,200300.0
2013-07-24 11:20:00,82.87,82.95,82.87,82.93,184700.0,52.8228,52.8738,52.8228,52.861,184700.0
2013-07-24 11:30:00,82.94,83.0,82.92,82.95,184200.0,52.8674,52.9057,52.8547,52.8738,184200.0
2013-07-24 11:40:00,82.95,82.98,82.9,82.93,77000.0,52.8738,52.8929,52.8419,52.861,77000.0
2013-07-24 11:50:00,82.92,82.95,82.83,82.84,116700.0,52.8547,52.8738,52.7973,52.8037,116700.0
2013-07-24 12:00:00,82.84,82.86,82.74,82.75,151600.0,52.8037,52.8164,52.7399,52.7463,151600.0
2013-07-24 12:10:00,82.75,82.76,82.61,82.63,527100.0,52.7463,52.7527,52.6571,52.6698,527100.0
2013-07-24 12:20:00,82.63,82.74,82.62,82.69,78300.0,52.6698,52.7399,52.6634,52.7081,78300.0
2013-07-24 12:30:00,82.69,82.69,82.55,82.55,404500.0,52.7081,52.7081,52.6188,52.6188,404500.0
2013-07-24 12:40:00,82.54,82.57,82.5,82.57,58200.0,52.6124,52.6316,52.5869,52.6316,58200.0
2013-07-24 12:50:00,82.57,82.57,82.42,82.44,172800.0,52.6316,52.6316,52.536,52.5487,172800.0
2013-07-24 13:00:00,82.44,82.51,82.41,82.42,96500.0,52.5487,52.5933,52.5296,52.536,96500.0
2013-07-24 13:10:00,82.44,82.45,82.3,82.39,233200.0,52.5487,52.5551,52.4595,52.5168,233200.0
2013-07-24 13:20:00,82.38,82.4,82.32,82.34,165700.0,52.5105,52.5232,52.4722,52.485,165700.0
2013-07-24 13:30:00,82.34,82.35,82.24,82.31,136000.0,52.485,52.4913,52.4212,52.4658,136000.0
2013-07-24 13:40:00,82.3,82.39,82.3,82.39,132600.0,52.4595,52.5168,52.4595,52.5168,132600.0
2013-07-24 13:50:00,82.39,82.44,82.39,82.42,82200.0,52.5168,52.5487,52.5168,52.536,82200.0
2013-07-24 14:00:00,82.42,82.54,82.42,82.54,91800.0,52.536,52.6124,52.536,52.6124,91800.0
2013-07-24 14:10:00,82.56,82.64,82.55,82.57,162500.0,52.6252,52.6762,52.6188,52.6316,162500.0
2013-07-24 14:20:00,82.56,82.59,82.55,82.56,96100.0,52.6252,52.6443,52.6188,52.6252,96100.0
2013-07-24 14:30:00,82.56,82.57,82.48,82.52,71400.0,52.6252,52.6316,52.5742,52.5997,71400.0
2013-07-24 14:40:00,82.51,82.59,82.49,82.58,54400.0,52.5933,52.6443,52.5806,52.6379,54400.0
2013-07-24 14:50:00,82.59,82.65,82.57,82.64,209400.0,52.6443,52.6826,52.6316,52.6762,209400.0
2013-07-24 15:00:00,82.64,82.64,82.44,82.51,153600.0,52.6762,52.6762,52.5487,52.5933,153600.0
2013-07-24 15:10:00,82.51,82.55,82.45,82.49,72700.0,52.5933,52.6188,52.5551,52.5806,72700.0
2013-07-24 15:20:00,82.49,82.69,82.48,82.65,323200.0,52.5806,52.7081,52.5742,52.6826,323200.0
2013-07-24 15:30:00,82.65,82.66,82.52,82.53,105100.0,52.6826,52.6889,52.5997,52.6061,105100.0
2013-07-24 15:40:00,82.52,82.7,82.52,82.62,286700.0,52.5997,52.7144,52.5997,52.6634,286700.0
2013-07-24 15:50:00,82.61,82.7,82.54,82.66,985200.0,52.6571,52.7144,52.6124,52.6889,985200.0
2013-07-25 09:30:00,82.59,82.71,82.35,82.7,676500.0,52.6443,52.7208,52.4913,52.7144,676500.0
2013-07-25 09:40:00,82.72,83.06,82.69,83.05,804500.0,52.7272,52.9439,52.7081,52.9375,804500.0
2013-07-25 09:50:00,83.04,83.23,82.98,82.99,241300.0,52.9312,53.0523,52.8929,52.8993,241300.0
2013-07-25 10:00:00,83.0,83.19,83.0,83.04,280400.0,52.9057,53.0268,52.9057,52.9312,280400.0
2013-07-25 10:10:00,83.03,83.04,82.85,82.93,268300.0,52.9248,52.9312,52.81,52.861,268300.0
2013-07-25 10:20:00,82.91,82.91,82.69,82.74,246500.0,52.8483,52.8483,52.7081,52.7399,246500.0
2013-07-25 10:30:00,82.75,82.89,82.64,82.74,242400.0,52.7463,52.8355,52.6762,52.7399,242400.0
2013-07-25 10:40:00,82.74,82.89,82.71,82.87,148400.0,52.7399,52.8355,52.7208,52.8228,148400.0
2013-07-25 10:50:00,82.86,82.88,82.8,82.83,88600.0,52.8164,52.8292,52.7782,52.7973,88600.0
2013-07-25 11:00:00,82.83,82.9,82.78,82.83,137000.0,52.7973,52.8419,52.7654,52.7973,137000.0
2013-07-25 11:10:00,82.84,82.86,82.71,82.73,114600.0,52.8037,52.8164,52.7208,52.7336,114600.0
2013-07-25 11:20:00,82.72,82.77,82.7,82.71,155700.0,52.7272,52.759,52.7144,52.7208,155700.0
2013-07-25 11:30:00,82.71,82.74,82.6,82.6,247200.0,52.7208,52.7399,52.6507,52.6507,247200.0
2013-07-25 11:40:00,82.61,82.73,82.61,82.72,212400.0,52.6571,52.7336,52.6571,52.7272,212400.0
2013-07-25 11:50:00,82.72,82.74,82.66,82.69,109000.0,52.7272,52.7399,52.6889,52.7081,109000.0
2013-07-25 12:00:00,82.69,82.72,82.66,82.72,43800.0,52.7081,52.7272,52.6889,52.7272,43800.0
2013-07-25 12:10:00,82.71,82.79,82.71,82.79,119200.0,52.7208,52.7718,52.7208,52.7718,119200.0
2013-07-25 12:20:00,82.79,82.98,82.79,82.91,335200.0,52.7718,52.8929,52.7718,52.8483,335200.0
2013-07-25 12:30:00,82.92,83.08,82.91,83.01,156200.0,52.8547,52.9566,52.8483,52.912,156200.0
2013-07-25 12:40:00,83.0,83.15,82.98,83.15,212900.0,52.9057,53.0013,52.8929,53.0013,212900.0
2013-07-25 12:50:00,83.16,83.19,83.11,83.17,123400.0,53.0076,53.0268,52.9758,53.014,123400.0
2013-07-25 13:00:00,83.17,83.19,83.05,83.08,87500.0,53.014,53.0268,52.9375,52.9566,87500.0
2013-07-25 13:10:00,83.07,83.12,83.02,83.06,223700.0,52.9503,52.9821,52.9184,52.9439,223700.0
2013-07-25 13:20:00,83.06,83.12,83.04,83.12,97600.0,52.9439,52.9821,52.9312,52.9821,97600.0
2013-07-25 13:30:00,83.11,83.14,83.05,83.05,115100.0,52.9758,52.9949,52.9375,52.9375,115100.0
2013-07-25 13:40:00,83.06,83.06,82.97,83.01,121100.0,52.9439,52.9439,52.8865,52.912,121100.0
2013-07-25 13:50:00,83.01,83.04,82.99,83.03,48000.0,52.912,52.9312,52.8993,52.9248,48000.0
2013-07-25 14:00:00,83.04,83.19,83.04,83.18,94600.0,52.9312,53.0268,52.9312,53.0204,94600.0
2013-07-25 14:10:00,83.18,83.18,83.01,83.02,98000.0,53.0204,53.0204,52.912,52.9184,98000.0
2013-07-25 14:20:00,83.02,83.03,82.92,82.92,119200.0,52.9184,52.9248,52.8547,52.8547,119200.0
2013-07-25 14:30:00,82.93,83.02,82.92,82.96,57500.0,52.861,52.9184,52.8547,52.8802,57500.0
2013-07-25 14:40:00,82.96,83.0,82.93,82.98,91700.0,52.8802,52.9057,52.861,52.8929,91700.0
2013-07-25 14:50:00,82.98,83.06,82.87,82.87,130500.0,52.8929,52.9439,52.8228,52.8228,130500.0
2013-07-25 15:00:00,82.87,83.06,82.85,83.03,260200.0,52.8228,52.9439,52.81,52.9248,260200.0
2013-07-25 15:10:00,83.04,83.15,83.03,83.09,195500.0,52.9312,53.0013,52.9248,52.963,195500.0
2013-07-25 15:20:00,83.08,83.27,83.07,83.21,199200.0,52.9566,53.0778,52.9503,53.0395,199200.0
2013-07-25 15:30:00,83.2,83.33,83.18,83.26,245800.0,53.0331,53.116,53.0204,53.0714,245800.0
2013-07-25 15:40:00,83.25,83.25,83.12,83.22,321100.0,53.065,53.065,52.9821,53.0459,321100.0
2013-07-25 15:50:00,83.21,83.24,83.16,83.21,503700.0,53.0395,53.0586,53.0076,53.0395,503700.0
2013-07-26 09:30:00,82.83,83.05,82.7,82.95,214300.0,52.7973,52.9375,52.7144,52.8738,214300.0
2013-07-26 09:40:00,82.96,83.06,82.91,82.93,206900.0,52.8802,52.9439,52.8483,52.861,206900.0
2013-07-26 09:50:00,82.93,83.0,82.86,82.95,158000.0,52.861,52.9057,52.8164,52.8738,158000.0
2013-07-26 10:00:00,82.96,83.06,82.92,82.92,224200.0,52.8802,52.9439,52.8547,52.8547,224200.0
2013-07-26 10:10:00,82.91,82.91,82.78,82.84,195300.0,52.8483,52.8483,52.7654,52.8037,195300.0
2013-07-26 10:20:00,82.84,82.88,82.7,82.73,205200.0,52.8037,52.8292,52.7144,52.7336,205200.0
2013-07-26 10:30:00,82.71,82.75,82.57,82.59,417300.0,52.7208,52.7463,52.6316,52.6443,417300.0
2013-07-26 10:40:00,82.58,82.67,82.45,82.46,286300.0,52.6379,52.6953,52.5551,52.5614,286300.0
2013-07-26 10:50:00,82.47,82.51,82.35,82.39,268000.0,52.5678,52.5933,52.4913,52.5168,268000.0
2013-07-26 11:00:00,82.38,82.48,82.28,82.41,340700.0,52.5105,52.5742,52.4467,52.5296,340700.0
2013-07-26 11:10:00,82.41,82.51,82.39,82.47,232500.0,52.5296,52.5933,52.5168,52.5678,232500.0
2013-07-26 11:20:00,82.48,82.51,82.39,82.42,134600.0,52.5742,52.5933,52.5168,52.536,134600.0
2013-07-26 11:30:00,82.42,82.56,82.42,82.56,187200.0,52.536,52.6252,52.536,52.6252,187200.0
2013-07-26 11:40:00,82.56,82.64,82.56,82.62,114400.0,52.6252,52.6762,52.6252,52.6634,114400.0
2013-07-26 11:50:00,82.63,82.66,82.57,82.62,98600.0,52.6698,52.6889,52.6316,52.6634,98600.0
2013-07-26 12:00:00,82.62,82.7,82.58,82.68,117200.0,52.6634,52.7144,52.6379,52.7017,117200.0
2013-07-26 12:10:00,82.68,82.72,82.64,82.65,74900.0,52.7017,52.7272,52.6762,52.6826,74900.0
2013-07-26 12:20:00,82.65,82.69,82.63,82.69,66500.0,52.6826,52.7081,52.6698,52.7081,66500.0
2013-07-26 12:30:00,82.69,82.73,82.66,82.72,131600.0,52.7081,52.7336,52.6889,52.7272,131600.0
2013-07-26 12:40:00,82.72,82.73,82.64,82.66,78000.0,52.7272,52.7336,52.6762,52.6889,78000.0
2013-07-26 12:50:00,82.66,82.7,82.62,82.62,42600.0,52.6889,52.7144,52.6634,52.6634,42600.0
2013-07-26 13:00:00,82.62,82.76,82.62,82.71,141700.0,52.6634,52.7527,52.6634,52.7208,141700.0
2013-07-26 13:10:00,82.72,82.78,82.72,82.74,117200.0,52.7272,52.7654,52.7272,52.7399,117200.0
2013-07-26 13:20:00,82.75,82.78,82.69,82.74,67300.0,52.7463,52.7654,52.7081,52.7399,67300.0
2013-07-26 13:30:00,82.74,82.75,82.67,82.67,35900.0,52.7399,52.7463,52.6953,52.6953,35900.0
2013-07-26 13:40:00,82.68,82.73,82.66,82.72,71400.0,52.7017,52.7336,52.6889,52.7272,71400.0
2013-07-26 13:50:00,82.72,82.75,82.69,82.72,52800.0,52.7272,52.7463,52.7081,52.7272,52800.0
2013-07-26 14:00:00,82.72,82.75,82.72,82.74,25700.0,52.7272,52.7463,52.7272,52.7399,25700.0
2013-07-26 14:10:00,82.75,82.84,82.75,82.77,141500.0,52.7463,52.8037,52.7463,52.759,141500.0
2013-07-26 14:20:00,82.77,82.78,82.7,82.71,221700.0,52.759,52.7654,52.7144,52.7208,221700.0
2013-07-26 14:30:00,82.71,82.74,82.67,82.67,90300.0,52.7208,52.7399,52.6953,52.6953,90300.0
2013-07-26 14:40:00,82.66,82.78,82.66,82.73,62600.0,52.6889,52.7654,52.6889,52.7336,62600.0
2013-07-26 14:50:00,82.74,82.83,82.73,82.77,41500.0,52.7399,52.7973,52.7336,52.759,41500.0
2013-07-26 15:00:00,82.78,82.83,82.75,82.83,193200.0,52.7654,52.7973,52.7463,52.7973,193200.0
2013-07-26 15:10:00,82.84,82.86,82.79,82.84,114500.0,52.8037,52.8164,52.7718,52.8037,114500.0
2013-07-26 15:20:00,82.83,82.9,82.82,82.84,122400.0,52.7973,52.8419,52.7909,52.8037,122400.0
2013-07-26 15:30:00,82.84,82.89,82.8,82.89,212100.0,52.8037,52.8355,52.7782,52.8355,212100.0
2013-07-26 15:40:00,82.89,82.94,82.84,82.9,231100.0,52.8355,52.8674,52.8037,52.8419,231100.0
2013-07-26 15:50:00,82.91,83.02,82.86,82.98,779000.0,52.8483,52.9184,52.8164,52.8929,779000.0
2013-07-29 09:30:00,82.74,82.81,82.47,82.48,436800.0,52.7399,52.7845,52.5678,52.5742,436800.0
2013-07-29 09:40:00,82.48,82.61,82.48,82.53,177500.0,52.5742,52.6571,52.5742,52.6061,177500.0
2013-07-29 09:50:00,82.54,82.55,82.42,82.47,279500.0,52.6124,52.6188,52.536,52.5678,279500.0
2013-07-29 10:00:00,82.47,82.5,82.3,82.31,466500.0,52.5678,52.5869,52.4595,52.4658,466500.0
2013-07-29 10:10:00,82.3,82.31,82.16,82.26,685800.0,52.4595,52.4658,52.3702,52.434,685800.0
2013-07-29 10:20:00,82.25,82.35,82.25,82.34,175200.0,52.4276,52.4913,52.4276,52.485,175200.0
2013-07-29 10:30:00,82.34,82.34,82.17,82.2,256700.0,52.485,52.485,52.3766,52.3957,256700.0
2013-07-29 10:40:00,82.2,82.31,82.17,82.3,289200.0,52.3957,52.4658,52.3766,52.4595,289200.0
2013-07-29 10:50:00,82.31,82.32,82.25,82.32,313300.0,52.4658,52.4722,52.4276,52.4722,313300.0
2013-07-29 11:00:00,82.32,82.35,82.19,82.23,277600.0,52.4722,52.4913,52.3893,52.4148,277600.0
2013-07-29 11:10:00,82.24,82.25,82.11,82.11,105600.0,52.4212,52.4276,52.3384,52.3384,105600.0
2013-07-29 11:20:00,82.11,82.16,82.05,82.06,208600.0,52.3384,52.3702,52.3001,52.3065,208600.0
2013-07-29 11:30:00,82.05,82.1,82.03,82.04,173300.0,52.3001,52.332,52.2874,52.2937,173300.0
2013-07-29 11:40:00,82.04,82.08,81.98,82.08,172100.0,52.2937,52.3192,52.2555,52.3192,172100.0
2013-07-29 11:50:00,82.08,82.09,82.04,82.08,76900.0,52.3192,52.3256,52.2937,52.3192,76900.0
2013-07-29 12:00:00,82.07,82.16,82.07,82.08,127700.0,52.3129,52.3702,52.3129,52.3192,127700.0
2013-07-29 12:10:00,82.08,82.12,82.04,82.11,286600.0,52.3192,52.3447,52.2937,52.3384,286600.0
2013-07-29 12:20:00,82.11,82.15,82.07,82.11,104700.0,52.3384,52.3638,52.3129,52.3384,104700.0
2013-07-29 12:30:00,82.12,82.15,82.09,82.12,102500.0,52.3447,52.3638,52.3256,52.3447,102500.0
2013-07-29 12:40:00,82.11,82.16,82.09,82.16,73300.0,52.3384,52.3702,52.3256,52.3702,73300.0
2013-07-29 12:50:00,82.16,82.18,82.13,82.14,46300.0,52.3702,52.383,52.3511,52.3575,46300.0
2013-07-29 13:00:00,82.14,82.21,82.13,82.17,88700.0,52.3575,52.4021,52.3511,52.3766,88700.0
2013-07-29 13:10:00,82.17,82.24,82.15,82.19,77300.0,52.3766,52.4212,52.3638,52.3893,77300.0
2013-07-29 13:20:00,82.2,82.22,82.16,82.19,49700.0,52.3957,52.4085,52.3702,52.3893,49700.0
2013-07-29 13:30:00,82.19,82.22,82.1,82.1,103300.0,52.3893,52.4085,52.332,52.332,103300.0
2013-07-29 13:40:00,82.1,82.14,82.06,82.08,65200.0,52.332,52.3575,52.3065,52.3192,65200.0
2013-07-29 13:50:00,82.08,82.15,82.07,82.08,68200.0,52.3192,52.3638,52.3129,52.3192,68200.0
2013-07-29 14:00:00,82.08,82.2,82.08,82.2,166700.0,52.3192,52.3957,52.3192,52.3957,166700.0
2013-07-29 14:10:00,82.21,82.27,82.2,82.23,79200.0,52.4021,52.4403,52.3957,52.4148,79200.0
2013-07-29 14:20:00,82.22,82.27,82.22,82.26,98500.0,52.4085,52.4403,52.4085,52.434,98500.0
2013-07-29 14:30:00,82.27,82.32,82.24,82.26,70200.0,52.4403,52.4722,52.4212,52.434,70200.0
2013-07-29 14:40:00,82.26,82.33,82.26,82.32,192700.0,52.434,52.4786,52.434,52.4722,192700.0
2013-07-29 14:50:00,82.32,82.35,82.3,82.31,60200.0,52.4722,52.4913,52.4595,52.4658,60200.0
2013-07-29 15:00:00,82.31,82.36,82.31,82.34,86800.0,52.4658,52.4977,52.4658,52.485,86800.0
2013-07-29 15:10:00,82.33,82.37,82.31,82.33,209500.0,52.4786,52.5041,52.4658,52.4786,209500.0
2013-07-29 15:20:00,82.32,82.34,82.29,82.34,243600.0,52.4722,52.485,52.4531,52.485,243600.0
2013-07-29 15:30:00,82.35,82.37,82.31,82.33,160100.0,52.4913,52.5041,52.4658,52.4786,160100.0
2013-07-29 15:40:00,82.32,82.37,82.28,82.35,503200.0,52.4722,52.5041,52.4467,52.4913,503200.0
2013-07-29 15:50:00,82.35,82.35,82.22,82.33,593200.0,52.4913,52.4913,52.4085,52.4786,593200.0
2013-07-30 09:30:00,82.33,82.5,82.14,82.19,381400.0,52.4786,52.5869,52.3575,52.3893,381400.0
2013-07-30 09:40:00,82.19,82.24,82.04,82.04,234800.0,52.3893,52.4212,52.2937,52.2937,234800.0
2013-07-30 09:50:00,82.04,82.13,81.94,81.95,290000.0,52.2937,52.3511,52.23,52.2364,290000.0
2013-07-30 10:00:00,81.95,82.05,81.94,82.01,352700.0,52.2364,52.3001,52.23,52.2746,352700.0
2013-07-30 10:10:00,82.0,82.03,81.94,81.98,231200.0,52.2682,52.2874,52.23,52.2555,231200.0
2013-07-30 10:20:00,81.98,82.05,81.96,81.99,209700.0,52.2555,52.3001,52.2427,52.2619,209700.0
2013-07-30 10:30:00,81.99,82.01,81.9,81.9,306200.0,52.2619,52.2746,52.2045,52.2045,306200.0
2013-07-30 10:40:00,81.91,81.92,81.86,81.91,138400.0,52.2109,52.2172,52.179,52.2109,138400.0
2013-07-30 10:50:00,81.9,81.94,81.77,81.81,138600.0,52.2045,52.23,52.1216,52.1471,138600.0
2013-07-30 11:00:00,81.79,81.81,81.74,81.81,218700.0,52.1344,52.1471,52.1025,52.1471,218700.0
2013-07-30 11:10:00,81.81,81.89,81.78,81.82,117300.0,52.1471,52.1981,52.128,52.1535,117300.0
2013-07-30 11:20:00,81.82,81.89,81.76,81.77,246500.0,52.1535,52.1981,52.1153,52.1216,246500.0
2013-07-30 11:30:00,81.76,81.88,81.75,81.82,131200.0,52.1153,52.1917,52.1089,52.1535,131200.0
2013-07-30 11:40:00,81.81,81.82,81.76,81.81,55400.0,52.1471,52.1535,52.1153,52.1471,55400.0
2013-07-30 11:50:00,81.81,81.88,81.81,81.81,116400.0,52.1471,52.1917,52.1471,52.1471,116400.0
2013-07-30 12:00:00,81.82,81.88,81.8,81.84,63900.0,52.1535,52.1917,52.1408,52.1663,63900.0
2013-07-30 12:10:00,81.83,81.87,81.76,81.77,70600.0,52.1599,52.1854,52.1153,52.1216,70600.0
2013-07-30 12:20:00,81.77,81.84,81.76,81.82,73600.0,52.1216,52.1663,52.1153,52.1535,73600.0
2013-07-30 12:30:00,81.83,81.85,81.78,81.81,71500.0,52.1599,52.1726,52.128,52.1471,71500.0
2013-07-30 12:40:00,81.82,81.89,81.82,81.85,76000.0,52.1535,52.1981,52.1535,52.1726,76000.0
2013-07-30 12:50:00,81.84,81.86,81.8,81.85,93000.0,52.1663,52.179,52.1408,52.1726,93000.0
2013-07-30 13:00:00,81.85,81.89,81.8,81.89,167600.0,52.1726,52.1981,52.1408,52.1981,167600.0
2013-07-30 13:10:00,81.88,81.89,81.73,81.77,136000.0,52.1917,52.1981,52.0961,52.1216,136000.0
2013-07-30 13:20:00,81.78,81.82,81.72,81.73,109000.0,52.128,52.1535,52.0898,52.0961,109000.0
2013-07-30 13:30:00,81.73,81.73,81.68,81.73,164500.0,52.0961,52.0961,52.0643,52.0961,164500.0
2013-07-30 13:40:00,81.72,81.74,81.68,81.74,198800.0,52.0898,52.1025,52.0643,52.1025,198800.0
2013-07-30 13:50:00,81.74,81.82,81.74,81.81,74500.0,52.1025,52.1535,52.1025,52.1471,74500.0
2013-07-30 14:00:00,81.81,81.82,81.76,81.76,77900.0,52.1471,52.1535,52.1153,52.1153,77900.0
2013-07-30 14:10:00,81.77,81.85,81.74,81.85,173100.0,52.1216,52.1726,52.1025,52.1726,173100.0
2013-07-30 14:20:00,81.85,81.89,81.84,81.87,161600.0,52.1726,52.1981,52.1663,52.1854,161600.0
2013-07-30 14:30:00,81.87,81.9,81.86,81.88,103900.0,52.1854,52.2045,52.179,52.1917,103900.0
2013-07-30 14:40:00,81.88,82.02,81.88,82.02,526500.0,52.1917,52.281,52.1917,52.281,526500.0
2013-07-30 14:50:00,82.02,82.09,81.99,82.05,146800.0,52.281,52.3256,52.2619,52.3001,146800.0
2013-07-30 15:00:00,82.04,82.1,82.0,82.09,428200.0,52.2937,52.332,52.2682,52.3256,428200.0
2013-07-30 15:10:00,82.09,82.12,82.06,82.1,104300.0,52.3256,52.3447,52.3065,52.332,104300.0
2013-07-30 15:20:00,82.1,82.2,82.09,82.2,224100.0,52.332,52.3957,52.3256,52.3957,224100.0
2013-07-30 15:30:00,82.2,82.24,82.17,82.2,223600.0,52.3957,52.4212,52.3766,52.3957,223600.0
2013-07-30 15:40:00,82.21,82.25,82.16,82.18,277300.0,52.4021,52.4276,52.3702,52.383,277300.0
2013-07-30 15:50:00,82.18,82.24,82.13,82.13,757400.0,52.383,52.4212,52.3511,52.3511,757400.0
2013-07-31 09:30:00,82.3,82.57,82.24,82.31,351700.0,52.4595,52.6316,52.4212,52.4658,351700.0
2013-07-31 09:40:00,82.3,82.48,82.27,82.45,145400.0,52.4595,52.5742,52.4403,52.5551,145400.0
2013-07-31 09:50:00,82.45,82.62,82.38,82.59,463600.0,52.5551,52.6634,52.5105,52.6443,463600.0
2013-07-31 10:00:00,82.6,82.63,82.5,82.55,152300.0,52.6507,52.6698,52.5869,52.6188,152300.0
2013-07-31 10:10:00,82.55,82.72,82.48,82.7,223700.0,52.6188,52.7272,52.5742,52.7144,223700.0
2013-07-31 10:20:00,82.71,82.91,82.69,82.87,402900.0,52.7208,52.8483,52.7081,52.8228,402900.0
2013-07-31 10:30:00,82.85,82.91,82.74,82.83,293700.0,52.81,52.8483,52.7399,52.7973,293700.0
2013-07-31 10:40:00,82.82,82.95,82.81,82.88,325100.0,52.7909,52.8738,52.7845,52.8292,325100.0
2013-07-31 10:50:00,82.88,83.02,82.86,83.02,246300.0,52.8292,52.9184,52.8164,52.9184,246300.0
2013-07-31 11:00:00,83.0,83.01,82.85,82.86,586800.0,52.9057,52.912,52.81,52.8164,586800.0
2013-07-31 11:10:00,82.85,82.89,82.77,82.83,263600.0,52.81,52.8355,52.759,52.7973,263600.0
2013-07-31 11:20:00,82.83,82.88,82.67,82.67,313500.0,52.7973,52.8292,52.6953,52.6953,313500.0
2013-07-31 11:30:00,82.67,82.82,82.65,82.71,216800.0,52.6953,52.7909,52.6826,52.7208,216800.0
2013-07-31 11:40:00,82.71,82.77,82.69,82.73,162400.0,52.7208,52.759,52.7081,52.7336,162400.0
2013-07-31 11:50:00,82.72,82.74,82.68,82.7,134300.0,52.7272,52.7399,52.7017,52.7144,134300.0
2013-07-31 12:00:00,82.7,82.79,82.68,82.71,69600.0,52.7144,52.7718,52.7017,52.7208,69600.0
2013-07-31 12:10:00,82.72,82.77,82.68,82.76,321900.0,52.7272,52.759,52.7017,52.7527,321900.0
2013-07-31 12:20:00,82.75,82.76,82.68,82.69,125100.0,52.7463,52.7527,52.7017,52.7081,125100.0
2013-07-31 12:30:00,82.68,82.68,82.61,82.66,130600.0,52.7017,52.7017,52.6571,52.6889,130600.0
2013-07-31 12:40:00,82.67,82.68,82.59,82.61,88300.0,52.6953,52.7017,52.6443,52.6571,88300.0
2013-07-31 12:50:00,82.61,82.66,82.6,82.64,60400.0,52.6571,52.6889,52.6507,52.6762,60400.0
2013-07-31 13:00:00,82.64,82.64,82.49,82.53,238900.0,52.6762,52.6762,52.5806,52.6061,238900.0
2013-07-31 13:10:00,82.53,82.61,82.53,82.54,95600.0,52.6061,52.6571,52.6061,52.6124,95600.0
2013-07-31 13:20:00,82.55,82.56,82.51,82.52,87500.0,52.6188,52.6252,52.5933,52.5997,87500.0
2013-07-31 13:30:00,82.52,82.56,82.51,82.54,131600.0,52.5997,52.6252,52.5933,52.6124,131600.0
2013-07-31 13:40:00,82.55,82.59,82.53,82.54,347700.0,52.6188,52.6443,52.6061,52.6124,347700.0
2013-07-31 13:50:00,82.54,82.58,82.51,82.51,86200.0,52.6124,52.6379,52.5933,52.5933,86200.0
2013-07-31 14:00:00,82.54,82.86,82.54,82.65,308600.0,52.6124,52.8164,52.6124,52.6826,308600.0
2013-07-31 14:10:00,82.66,82.67,82.28,82.42,487200.0,52.6889,52.6953,52.4467,52.536,487200.0
2013-07-31 14:20:00,82.42,82.74,82.41,82.6,326800.0,52.536,52.7399,52.5296,52.6507,326800.0
2013-07-31 14:30:00,82.6,82.89,82.6,82.76,315100.0,52.6507,52.8355,52.6507,52.7527,315100.0
2013-07-31 14:40:00,82.76,82.91,82.76,82.88,214100.0,52.7527,52.8483,52.7527,52.8292,214100.0
2013-07-31 14:50:00,82.87,83.01,82.86,83.0,345400.0,52.8228,52.912,52.8164,52.9057,345400.0
2013-07-31 15:00:00,83.0,83.01,82.81,82.85,236500.0,52.9057,52.912,52.7845,52.81,236500.0
2013-07-31 15:10:00,82.85,82.88,82.69,82.69,244000.0,52.81,52.8292,52.7081,52.7081,244000.0
2013-07-31 15:20:00,82.68,82.87,82.67,82.85,195200.0,52.7017,52.8228,52.6953,52.81,195200.0
2013-07-31 15:30:00,82.85,82.86,82.62,82.66,306600.0,52.81,52.8164,52.6634,52.6889,306600.0
2013-07-31 15:40:00,82.66,82.67,82.48,82.51,379800.0,52.6889,52.6953,52.5742,52.5933,379800.0
2013-07-31 15:50:00,82.51,82.62,82.31,82.42,1125800.0,52.5933,52.6634,52.4658,52.536,1125800.0
2013-08-01 09:30:00,83.09,83.52,83.06,83.42,438900.0,52.963,53.2371,52.9439,53.1734,438900.0
2013-08-01 09:40:00,83.42,83.45,83.2,83.33,575300.0,53.1734,53.1925,53.0331,53.116,575300.0
2013-08-01 09:50:00,83.33,83.49,83.33,83.37,434000.0,53.116,53.218,53.116,53.1415,434000.0
2013-08-01 10:00:00,83.37,83.54,83.34,83.4,877400.0,53.1415,53.2499,53.1224,53.1606,877400.0
2013-08-01 10:10:00,83.41,83.49,83.37,83.49,173400.0,53.167,53.218,53.1415,53.218,173400.0
2013-08-01 10:20:00,83.49,83.59,83.49,83.54,310000.0,53.218,53.2817,53.218,53.2499,310000.0
2013-08-01 10:30:00,83.53,83.53,83.41,83.46,115700.0,53.2435,53.2435,53.167,53.1989,115700.0
2013-08-01 10:40:00,83.46,83.54,83.4,83.4,70300.0,53.1989,53.2499,53.1606,53.1606,70300.0
2013-08-01 10:50:00,83.41,83.41,83.29,83.29,223000.0,53.167,53.167,53.0905,53.0905,223000.0
2013-08-01 11:00:00,83.29,83.34,83.19,83.26,253500.0,53.0905,53.1224,53.0268,53.0714,253500.0
2013-08-01 11:10:00,83.27,83.36,83.27,83.3,87400.0,53.0778,53.1351,53.0778,53.0969,87400.0
2013-08-01 11:20:00,83.3,83.33,83.27,83.29,106900.0,53.0969,53.116,53.0778,53.0905,106900.0
2013-08-01 11:30:00,83.3,83.4,83.3,83.36,194400.0,53.0969,53.1606,53.0969,53.1351,194400.0
2013-08-01 11:40:00,83.36,83.44,83.33,83.39,149800.0,53.1351,53.1861,53.116,53.1542,149800.0
2013-08-01 11:50:00,83.4,83.48,83.36,83.43,117800.0,53.1606,53.2116,53.1351,53.1797,117800.0
2013-08-01 12:00:00,83.44,83.48,83.37,83.4,98000.0,53.1861,53.2116,53.1415,53.1606,98000.0
2013-08-01 12:10:00,83.4,83.53,83.4,83.52,101600.0,53.1606,53.2435,53.1606,53.2371,101600.0
2013-08-01 12:20:00,83.52,83.57,83.5,83.56,116700.0,53.2371,53.269,53.2244,53.2626,116700.0
2013-08-01 12:30:00,83.56,83.59,83.55,83.56,64100.0,53.2626,53.2817,53.2562,53.2626,64100.0
2013-08-01 12:40:00,83.56,83.59,83.54,83.57,35100.0,53.2626,53.2817,53.2499,53.269,35100.0
2013-08-01 12:50:00,83.58,83.59,83.53,83.53,72700.0,53.2754,53.2817,53.2435,53.2435,72700.0
2013-08-01 13:00:00,83.53,83.54,83.47,83.49,132800.0,53.2435,53.2499,53.2052,53.218,132800.0
2013-08-01 13:10:00,83.48,83.52,83.45,83.51,84100.0,53.2116,53.2371,53.1925,53.2307,84100.0
2013-08-01 13:20:00,83.51,83.53,83.49,83.51,44800.0,53.2307,53.2435,53.218,53.2307,44800.0
2013-08-01 13:30:00,83.52,83.53,83.49,83.52,26200.0,53.2371,53.2435,53.218,53.2371,26200.0
2013-08-01 13:40:00,83.52,83.62,83.5,83.61,86300.0,53.2371,53.3009,53.2244,53.2945,86300.0
2013-08-01 13:50:00,83.61,83.65,83.58,83.64,64200.0,53.2945,53.32,53.2754,53.3136,64200.0
2013-08-01 14:00:00,83.63,83.75,83.63,83.73,218500.0,53.3072,53.3837,53.3072,53.371,218500.0
2013-08-01 14:10:00,83.74,83.74,83.65,83.68,130000.0,53.3773,53.3773,53.32,53.3391,130000.0
2013-08-01 14:20:00,83.68,83.78,83.68,83.77,84700.0,53.3391,53.4028,53.3391,53.3965,84700.0
2013-08-01 14:30:00,83.77,83.8,83.74,83.78,194600.0,53.3965,53.4156,53.3773,53.4028,194600.0
2013-08-01 14:40:00,83.77,83.79,83.7,83.74,113000.0,53.3965,53.4092,53.3518,53.3773,113000.0
2013-08-01 14:50:00,83.74,83.76,83.69,83.73,272400.0,53.3773,53.3901,53.3455,53.371,272400.0
2013-08-01 15:00:00,83.73,83.8,83.73,83.79,231600.0,53.371,53.4156,53.371,53.4092,231600.0
2013-08-01 15:10:00,83.78,83.78,83.6,83.62,319900.0,53.4028,53.4028,53.2881,53.3009,319900.0
2013-08-01 15:20:00,83.62,83.64,83.52,83.6,251200.0,53.3009,53.3136,53.2371,53.2881,251200.0
2013-08-01 15:30:00,83.59,83.83,83.58,83.78,236000.0,53.2817,53.4347,53.2754,53.4028,236000.0
2013-08-01 15:40:00,83.79,83.85,83.75,83.84,623300.0,53.4092,53.4475,53.3837,53.4411,623300.0
2013-08-01 15:50:00,83.85,83.85,83.71,83.76,1369600.0,53.4475,53.4475,53.3582,53.3901,1369600.0
2013-08-02 09:30:00,83.47,83.5,83.01,83.08,586800.0,53.2052,53.2244,52.912,52.9566,586800.0
2013-08-02 09:40:00,83.09,83.09,82.9,82.95,401600.0,52.963,52.963,52.8419,52.8738,401600.0
2013-08-02 09:50:00,82.96,83.15,82.93,83.11,262600.0,52.8802,53.0013,52.861,52.9758,262600.0
2013-08-02 10:00:00,83.14,83.19,83.07,83.08,383400.0,52.9949,53.0268,52.9503,52.9566,383400.0
2013-08-02 10:10:00,83.07,83.22,83.02,83.17,271000.0,52.9503,53.0459,52.9184,53.014,271000.0
2013-08-02 10:20:00,83.17,83.27,83.12,83.24,240700.0,53.014,53.0778,52.9821,53.0586,240700.0
2013-08-02 10:30:00,83.24,83.27,83.09,83.16,487500.0,53.0586,53.0778,52.963,53.0076,487500.0
2013-08-02 10:40:00,83.16,83.18,83.1,83.1,226100.0,53.0076,53.0204,52.9694,52.9694,226100.0
2013-08-02 10:50:00,83.1,83.11,83.0,83.0,160300.0,52.9694,52.9758,52.9057,52.9057,160300.0
2013-08-02 11:00:00,83.01,83.02,82.85,82.86,181300.0,52.912,52.9184,52.81,52.8164,181300.0
2013-08-02 11:10:00,82.87,82.96,82.87,82.95,85500.0,52.8228,52.8802,52.8228,52.8738,85500.0
2013-08-02 11:20:00,82.95,83.0,82.91,82.99,162000.0,52.8738,52.9057,52.8483,52.8993,162000.0
2013-08-02 11:30:00,83.0,83.05,83.0,83.03,89500.0,52.9057,52.9375,52.9057,52.9248,89500.0
2013-08-02 11:40:00,83.03,83.05,82.98,83.0,172600.0,52.9248,52.9375,52.8929,52.9057,172600.0
2013-08-02 11:50:00,83.01,83.07,82.99,83.06,200000.0,52.912,52.9503,52.8993,52.9439,200000.0
2013-08-02 12:00:00,83.05,83.08,83.0,83.05,303100.0,52.9375,52.9566,52.9057,52.9375,303100.0
2013-08-02 12:10:00,83.05,83.09,83.02,83.05,211300.0,52.9375,52.963,52.9184,52.9375,211300.0
2013-08-02 12:20:00,83.06,83.1,83.01,83.04,53700.0,52.9439,52.9694,52.912,52.9312,53700.0
2013-08-02 12:30:00,83.05,83.15,83.04,83.09,63800.0,52.9375,53.0013,52.9312,52.963,63800.0
2013-08-02 12:40:00,83.08,83.13,83.06,83.13,55300.0,52.9566,52.9885,52.9439,52.9885,55300.0
2013-08-02 12:50:00,83.13,83.13,83.0,83.03,98400.0,52.9885,52.9885,52.9057,52.9248,98400.0
2013-08-02 13:00:00,83.03,83.04,82.95,83.01,116100.0,52.9248,52.9312,52.8738,52.912,116100.0
2013-08-02 13:10:00,83.0,83.11,83.0,83.06,129000.0,52.9057,52.9758,52.9057,52.9439,129000.0
2013-08-02 13:20:00,83.06,83.07,83.02,83.02,56500.0,52.9439,52.9503,52.9184,52.9184,56500.0
2013-08-02 13:30:00,83.03,83.08,83.0,83.0,175600.0,52.9248,52.9566,52.9057,52.9057,175600.0
2013-08-02 13:40:00,83.01,83.08,82.98,83.07,146100.0,52.912,52.9566,52.8929,52.9503,146100.0
2013-08-02 13:50:00,83.06,83.12,83.05,83.1,192400.0,52.9439,52.9821,52.9375,52.9694,192400.0
2013-08-02 14:00:00,83.11,83.15,83.11,83.12,148100.0,52.9758,53.0013,52.9758,52.9821,148100.0
2013-08-02 14:10:00,83.11,83.16,83.08,83.13,238500.0,52.9758,53.0076,52.9566,52.9885,238500.0
2013-08-02 14:20:00,83.13,83.13,83.07,83.09,143300.0,52.9885,52.9885,52.9503,52.963,143300.0
2013-08-02 14:30:00,83.08,83.11,82.95,83.08,136400.0,52.9566,52.9758,52.8738,52.9566,136400.0
2013-08-02 14:40:00,83.08,83.14,83.07,83.11,207400.0,52.9566,52.9949,52.9503,52.9758,207400.0
2013-08-02 14:50:00,83.1,83.16,83.05,83.14,93200.0,52.9694,53.0076,52.9375,52.9949,93200.0
2013-08-02 15:00:00,83.15,83.19,83.12,83.17,103800.0,53.0013,53.0268,52.9821,53.014,103800.0
2013-08-02 15:10:00,83.17,83.21,83.17,83.21,69000.0,53.014,53.0395,53.014,53.0395,69000.0
2013-08-02 15:20:00,83.21,83.29,83.18,83.25,67700.0,53.0395,53.0905,53.0204,53.065,67700.0
2013-08-02 15:30:00,83.25,83.28,83.21,83.24,167700.0,53.065,53.0841,53.0395,53.0586,167700.0
2013-08-02 15:40:00,83.24,83.34,83.24,83.33,301100.0,53.0586,53.1224,53.0586,53.116,301100.0
2013-08-02 15:50:00,83.33,83.39,83.27,83.38,701600.0,53.116,53.1542,53.0778,53.1479,701600.0
2013-08-05 09:30:00,83.09,83.19,82.88,82.91,219900.0,52.963,53.0268,52.8292,52.8483,219900.0
2013-08-05 09:40:00,82.91,83.0,82.77,82.78,247800.0,52.8483,52.9057,52.759,52.7654,247800.0
2013-08-05 09:50:00,82.78,82.91,82.77,82.89,310700.0,52.7654,52.8483,52.759,52.8355,310700.0
2013-08-05 10:00:00,82.9,83.0,82.88,82.94,161300.0,52.8419,52.9057,52.8292,52.8674,161300.0
2013-08-05 10:10:00,82.95,83.03,82.94,82.98,192900.0,52.8738,52.9248,52.8674,52.8929,192900.0
2013-08-05 10:20:00,82.96,83.0,82.93,82.97,114900.0,52.8802,52.9057,52.861,52.8865,114900.0
2013-08-05 10:30:00,82.97,83.06,82.97,83.02,127300.0,52.8865,52.9439,52.8865,52.9184,127300.0
2013-08-05 10:40:00,83.02,83.15,83.02,83.11,104700.0,52.9184,53.0013,52.9184,52.9758,104700.0
2013-08-05 10:50:00,83.09,83.1,83.01,83.04,111600.0,52.963,52.9694,52.912,52.9312,111600.0
2013-08-05 11:00:00,83.04,83.12,83.03,83.08,60300.0,52.9312,52.9821,52.9248,52.9566,60300.0
2013-08-05 11:10:00,83.08,83.12,83.03,83.07,65900.0,52.9566,52.9821,52.9248,52.9503,65900.0
2013-08-05 11:20:00,83.07,83.14,83.06,83.1,193700.0,52.9503,52.9949,52.9439,52.9694,193700.0
2013-08-05 11:30:00,83.11,83.11,83.0,83.0,109300.0,52.9758,52.9758,52.9057,52.9057,109300.0
2013-08-05 11:40:00,83.01,83.07,82.98,83.01,66700.0,52.912,52.9503,52.8929,52.912,66700.0
2013-08-05 11:50:00,83.02,83.08,82.99,83.06,50600.0,52.9184,52.9566,52.8993,52.9439,50600.0
2013-08-05 12:00:00,83.06,83.08,83.01,83.02,50700.0,52.9439,52.9566,52.912,52.9184,50700.0
2013-08-05 12:10:00,83.01,83.11,83.01,83.09,53400.0,52.912,52.9758,52.912,52.963,53400.0
2013-08-05 12:20:00,83.09,83.14,83.09,83.12,39000.0,52.963,52.9949,52.963,52.9821,39000.0
2013-08-05 12:30:00,83.13,83.15,83.08,83.08,74000.0,52.9885,53.0013,52.9566,52.9566,74000.0
2013-08-05 12:40:00,83.08,83.09,83.05,83.06,63400.0,52.9566,52.963,52.9375,52.9439,63400.0
2013-08-05 12:50:00,83.06,83.07,83.04,83.06,62200.0,52.9439,52.9503,52.9312,52.9439,62200.0
2013-08-05 13:00:00,83.05,83.06,82.92,82.92,160100.0,52.9375,52.9439,52.8547,52.8547,160100.0
2013-08-05 13:10:00,82.94,82.95,82.89,82.91,54900.0,52.8674,52.8738,52.8355,52.8483,54900.0
2013-08-05 13:20:00,82.91,82.95,82.88,82.95,58600.0,52.8483,52.8738,52.8292,52.8738,58600.0
2013-08-05 13:30:00,82.95,82.99,82.94,82.95,64300.0,52.8738,52.8993,52.8674,52.8738,64300.0
2013-08-05 13:40:00,82.95,82.99,82.94,82.99,51300.0,52.8738,52.8993,52.8674,52.8993,51300.0
2013-08-05 13:50:00,82.99,83.05,82.98,83.0,50800.0,52.8993,52.9375,52.8929,52.9057,50800.0
2013-08-05 14:00:00,82.99,83.06,82.98,83.05,48500.0,52.8993,52.9439,52.8929,52.9375,48500.0
2013-08-05 14:10:00,83.04,83.14,83.04,83.05,145200.0,52.9312,52.9949,52.9312,52.9375,145200.0
2013-08-05 14:20:00,83.05,83.16,83.05,83.13,104400.0,52.9375,53.0076,52.9375,52.9885,104400.0
2013-08-05 14:30:00,83.13,83.15,83.11,83.14,45600.0,52.9885,53.0013,52.9758,52.9949,45600.0
2013-08-05 14:40:00,83.14,83.14,83.08,83.13,86200.0,52.9949,52.9949,52.9566,52.9885,86200.0
2013-08-05 14:50:00,83.12,83.15,83.09,83.13,55800.0,52.9821,53.0013,52.963,52.9885,55800.0
2013-08-05 15:00:00,83.13,83.14,83.1,83.12,37900.0,52.9885,52.9949,52.9694,52.9821,37900.0
2013-08-05 15:10:00,83.12,83.17,83.09,83.17,84300.0,52.9821,53.014,52.963,53.014,84300.0
2013-08-05 15:20:00,83.17,83.22,83.13,83.2,156900.0,53.014,53.0459,52.9885,53.0331,156900.0
2013-08-05 15:30:00,83.21,83.22,83.17,83.19,134600.0,53.0395,53.0459,53.014,53.0268,134600.0
2013-08-05 15:40:00,83.19,83.24,83.19,83.2,182900.0,53.0268,53.0586,53.0268,53.0331,182900.0
2013-08-05 15:50:00,83.2,83.25,83.13,83.17,511800.0,53.0331,53.065,52.9885,53.014,511800.0
2013-08-06 09:30:00,82.99,83.4,82.96,83.31,384000.0,52.8993,53.1606,52.8802,53.1033,384000.0
2013-08-06 09:40:00,83.31,83.31,83.0,83.01,513900.0,53.1033,53.1033,52.9057,52.912,513900.0
2013-08-06 09:50:00,83.01,83.07,82.93,83.04,344500.0,52.912,52.9503,52.861,52.9312,344500.0
2013-08-06 10:00:00,83.05,83.05,82.77,82.81,255100.0,52.9375,52.9375,52.759,52.7845,255100.0
2013-08-06 10:10:00,82.8,82.88,82.73,82.88,236700.0,52.7782,52.8292,52.7336,52.8292,236700.0
2013-08-06 10:20:00,82.88,82.91,82.84,82.85,113200.0,52.8292,52.8483,52.8037,52.81,113200.0
2013-08-06 10:30:00,82.84,82.84,82.56,82.62,275900.0,52.8037,52.8037,52.6252,52.6634,275900.0
2013-08-06 10:40:00,82.62,82.7,82.59,82.65,123800.0,52.6634,52.7144,52.6443,52.6826,123800.0
2013-08-06 10:50:00,82.64,82.65,82.49,82.49,169200.0,52.6762,52.6826,52.5806,52.5806,169200.0
2013-08-06 11:00:00,82.49,82.6,82.46,82.54,161800.0,52.5806,52.6507,52.5614,52.6124,161800.0
2013-08-06 11:10:00,82.54,82.65,82.52,82.59,130500.0,52.6124,52.6826,52.5997,52.6443,130500.0
2013-08-06 11:20:00,82.59,82.75,82.59,82.73,310600.0,52.6443,52.7463,52.6443,52.7336,310600.0
2013-08-06 11:30:00,82.73,82.75,82.65,82.66,223700.0,52.7336,52.7463,52.6826,52.6889,223700.0
2013-08-06 11:40:00,82.67,82.71,82.63,82.63,130800.0,52.6953,52.7208,52.6698,52.6698,130800.0
2013-08-06 11:50:00,82.63,82.66,82.56,82.58,162000.0,52.6698,52.6889,52.6252,52.6379,162000.0
2013-08-06 12:00:00,82.58,82.68,82.58,82.62,208900.0,52.6379,52.7017,52.6379,52.6634,208900.0
2013-08-06 12:10:00,82.62,82.63,82.45,82.46,146800.0,52.6634,52.6698,52.5551,52.5614,146800.0
2013-08-06 12:20:00,82.46,82.56,82.45,82.56,79300.0,52.5614,52.6252,52.5551,52.6252,79300.0
2013-08-06 12:30:00,82.56,82.62,82.56,82.62,83200.0,52.6252,52.6634,52.6252,52.6634,83200.0
2013-08-06 12:40:00,82.63,82.73,82.61,82.71,135300.0,52.6698,52.7336,52.6571,52.7208,135300.0
2013-08-06 12:50:00,82.72,82.72,82.66,82.69,76200.0,52.7272,52.7272,52.6889,52.7081,76200.0
2013-08-06 13:00:00,82.71,82.75,82.65,82.71,59300.0,52.7208,52.7463,52.6826,52.7208,59300.0
2013-08-06 13:10:00,82.71,82.76,82.7,82.75,57600.0,52.7208,52.7527,52.7144,52.7463,57600.0
2013-08-06 13:20:00,82.75,82.78,82.75,82.76,59200.0,52.7463,52.7654,52.7463,52.7527,59200.0
2013-08-06 13:30:00,82.75,82.77,82.68,82.69,66600.0,52.7463,52.759,52.7017,52.7081,66600.0
2013-08-06 13:40:00,82.69,82.7,82.61,82.62,93800.0,52.7081,52.7144,52.6571,52.6634,93800.0
2013-08-06 13:50:00,82.61,82.63,82.58,82.62,119800.0,52.6571,52.6698,52.6379,52.6634,119800.0
2013-08-06 14:00:00,82.61,82.62,82.56,82.61,33700.0,52.6571,52.6634,52.6252,52.6571,33700.0
2013-08-06 14:10:00,82.62,82.64,82.52,82.54,50800.0,52.6634,52.6762,52.5997,52.6124,50800.0
2013-08-06 14:20:00,82.53,82.67,82.51,82.6,56800.0,52.6061,52.6953,52.5933,52.6507,56800.0
2013-08-06 14:30:00,82.6,82.67,82.56,82.56,85200.0,52.6507,52.6953,52.6252,52.6252,85200.0
2013-08-06 14:40:00,82.56,82.59,82.51,82.56,114600.0,52.6252,52.6443,52.5933,52.6252,114600.0
2013-08-06 14:50:00,82.57,82.65,82.57,82.61,126600.0,52.6316,52.6826,52.6316,52.6571,126600.0
2013-08-06 15:00:00,82.62,82.67,82.59,82.59,90300.0,52.6634,52.6953,52.6443,52.6443,90300.0
2013-08-06 15:10:00,82.6,82.7,82.6,82.67,82900.0,52.6507,52.7144,52.6507,52.6953,82900.0
2013-08-06 15:20:00,82.67,82.71,82.66,82.69,64600.0,52.6953,52.7208,52.6889,52.7081,64600.0
2013-08-06 15:30:00,82.7,82.71,82.58,82.65,102000.0,52.7144,52.7208,52.6379,52.6826,102000.0
2013-08-06 15:40:00,82.66,82.74,82.66,82.68,200500.0,52.6889,52.7399,52.6889,52.7017,200500.0
2013-08-06 15:50:00,82.69,82.69,82.61,82.68,576200.0,52.7081,52.7081,52.6571,52.7017,576200.0
2013-08-07 09:30:00,82.45,82.56,82.39,82.53,378100.0,52.5551,52.6252,52.5168,52.6061,378100.0
2013-08-07 09:40:00,82.55,82.7,82.52,82.69,271400.0,52.6188,52.7144,52.5997,52.7081,271400.0
2013-08-07 09:50:00,82.67,82.68,82.42,82.43,432800.0,52.6953,52.7017,52.536,52.5423,432800.0
2013-08-07 10:00:00,82.43,82.44,82.23,82.25,395400.0,52.5423,52.5487,52.4148,52.4276,395400.0
2013-08-07 10:10:00,82.25,82.34,82.21,82.22,165600.0,52.4276,52.485,52.4021,52.4085,165600.0
2013-08-07 10:20:00,82.22,82.27,82.15,82.21,108700.0,52.4085,52.4403,52.3638,52.4021,108700.0
2013-08-07 10:30:00,82.2,82.2,82.05,82.12,350500.0,52.3957,52.3957,52.3001,52.3447,350500.0
2013-08-07 10:40:00,82.12,82.14,82.05,82.12,504000.0,52.3447,52.3575,52.3001,52.3447,504000.0
2013-08-07 10:50:00,82.13,82.22,82.12,82.2,302800.0,52.3511,52.4085,52.3447,52.3957,302800.0
2013-08-07 11:00:00,82.2,82.28,82.15,82.23,208500.0,52.3957,52.4467,52.3638,52.4148,208500.0
2013-08-07 11:10:00,82.22,82.29,82.21,82.22,109700.0,52.4085,52.4531,52.4021,52.4085,109700.0
2013-08-07 11:20:00,82.23,82.29,82.22,82.22,208600.0,52.4148,52.4531,52.4085,52.4085,208600.0
2013-08-07 11:30:00,82.23,82.24,82.15,82.17,128300.0,52.4148,52.4212,52.3638,52.3766,128300.0
2013-08-07 11:40:00,82.17,82.27,82.15,82.2,135000.0,52.3766,52.4403,52.3638,52.3957,135000.0
2013-08-07 11:50:00,82.21,82.32,82.2,82.31,248000.0,52.4021,52.4722,52.3957,52.4658,248000.0
2013-08-07 12:00:00,82.31,82.41,82.28,82.33,165100.0,52.4658,52.5296,52.4467,52.4786,165100.0
2013-08-07 12:10:00,82.33,82.38,82.29,82.38,111100.0,52.4786,52.5105,52.4531,52.5105,111100.0
2013-08-07 12:20:00,82.39,82.4,82.3,82.36,189300.0,52.5168,52.5232,52.4595,52.4977,189300.0
2013-08-07 12:30:00,82.35,82.45,82.33,82.4,111600.0,52.4913,52.5551,52.4786,52.5232,111600.0
2013-08-07 12:40:00,82.39,82.42,82.37,82.38,78600.0,52.5168,52.536,52.5041,52.5105,78600.0
2013-08-07 12:50:00,82.39,82.42,82.33,82.41,88900.0,52.5168,52.536,52.4786,52.5296,88900.0
2013-08-07 13:00:00,82.42,82.45,82.39,82.43,104500.0,52.536,52.5551,52.5168,52.5423,104500.0
2013-08-07 13:10:00,82.44,82.45,82.38,82.43,82900.0,52.5487,52.5551,52.5105,52.5423,82900.0
2013-08-07 13:20:00,82.43,82.49,82.4,82.48,46600.0,52.5423,52.5806,52.5232,52.5742,46600.0
2013-08-07 13:30:00,82.48,82.5,82.41,82.41,95300.0,52.5742,52.5869,52.5296,52.5296,95300.0
2013-08-07 13:40:00,82.42,82.42,82.3,82.3,73800.0,52.536,52.536,52.4595,52.4595,73800.0
2013-08-07 13:50:00,82.31,82.37,82.26,82.37,162000.0,52.4658,52.5041,52.434,52.5041,162000.0
2013-08-07 14:00:00,82.38,82.42,82.35,82.35,55900.0,52.5105,52.536,52.4913,52.4913,55900.0
2013-08-07 14:10:00,82.33,82.42,82.32,82.33,59900.0,52.4786,52.536,52.4722,52.4786,59900.0
2013-08-07 14:20:00,82.33,82.34,82.21,82.3,118700.0,52.4786,52.485,52.4021,52.4595,118700.0
2013-08-07 14:30:00,82.3,82.33,82.26,82.28,70000.0,52.4595,52.4786,52.434,52.4467,70000.0
2013-08-07 14:40:00,82.28,82.3,82.24,82.3,70600.0,52.4467,52.4595,52.4212,52.4595,70600.0
2013-08-07 14:50:00,82.3,82.31,82.25,82.27,82000.0,52.4595,52.4658,52.4276,52.4403,82000.0
2013-08-07 15:00:00,82.27,82.35,82.26,82.32,74700.0,52.4403,52.4913,52.434,52.4722,74700.0
2013-08-07 15:10:00,82.32,82.39,82.32,82.33,92900.0,52.4722,52.5168,52.4722,52.4786,92900.0
2013-08-07 15:20:00,82.33,82.42,82.31,82.41,141700.0,52.4786,52.536,52.4658,52.5296,141700.0
2013-08-07 15:30:00,82.4,82.45,82.31,82.44,176600.0,52.5232,52.5551,52.4658,52.5487,176600.0
2013-08-07 15:40:00,82.43,82.47,82.41,82.43,125700.0,52.5423,52.5678,52.5296,52.5423,125700.0
2013-08-07 15:50:00,82.43,82.43,82.33,82.37,423400.0,52.5423,52.5423,52.4786,52.5041,423400.0
2013-08-08 09:30:00,82.79,83.02,82.72,82.9,594500.0,52.7718,52.9184,52.7272,52.8419,594500.0
2013-08-08 09:40:00,82.92,83.02,82.87,82.91,337200.0,52.8547,52.9184,52.8228,52.8483,337200.0
2013-08-08 09:50:00,82.91,82.94,82.75,82.9,157600.0,52.8483,52.8674,52.7463,52.8419,157600.0
2013-08-08 10:00:00,82.88,82.93,82.75,82.78,369300.0,52.8292,52.861,52.7463,52.7654,369300.0
2013-08-08 10:10:00,82.77,82.77,82.61,82.66,283600.0,52.759,52.759,52.6571,52.6889,283600.0
2013-08-08 10:20:00,82.66,82.7,82.55,82.56,81300.0,52.6889,52.7144,52.6188,52.6252,81300.0
2013-08-08 10:30:00,82.55,82.56,82.12,82.16,558600.0,52.6188,52.6252,52.3447,52.3702,558600.0
2013-08-08 10:40:00,82.16,82.23,82.12,82.2,199000.0,52.3702,52.4148,52.3447,52.3957,199000.0
2013-08-08 10:50:00,82.2,82.39,82.18,82.36,252400.0,52.3957,52.5168,52.383,52.4977,252400.0
2013-08-08 11:00:00,82.37,82.37,82.27,82.36,116300.0,52.5041,52.5041,52.4403,52.4977,116300.0
2013-08-08 11:10:00,82.35,82.42,82.33,82.39,107700.0,52.4913,52.536,52.4786,52.5168,107700.0
2013-08-08 11:20:00,82.38,82.46,82.38,82.43,133700.0,52.5105,52.5614,52.5105,52.5423,133700.0
2013-08-08 11:30:00,82.43,82.47,82.39,82.42,92400.0,52.5423,52.5678,52.5168,52.536,92400.0
2013-08-08 11:40:00,82.41,82.44,82.34,82.44,76500.0,52.5296,52.5487,52.485,52.5487,76500.0
2013-08-08 11:50:00,82.45,82.51,82.44,82.48,117200.0,52.5551,52.5933,52.5487,52.5742,117200.0
2013-08-08 12:00:00,82.47,82.6,82.47,82.54,135100.0,52.5678,52.6507,52.5678,52.6124,135100.0
2013-08-08 12:10:00,82.54,82.71,82.54,82.69,104800.0,52.6124,52.7208,52.6124,52.7081,104800.0
2013-08-08 12:20:00,82.7,82.73,82.67,82.68,121000.0,52.7144,52.7336,52.6953,52.7017,121000.0
2013-08-08 12:30:00,82.69,82.79,82.69,82.77,171100.0,52.7081,52.7718,52.7081,52.759,171100.0
2013-08-08 12:40:00,82.77,82.84,82.77,82.8,84100.0,52.759,52.8037,52.759,52.7782,84100.0
2013-08-08 12:50:00,82.8,82.83,82.79,82.82,51700.0,52.7782,52.7973,52.7718,52.7909,51700.0
2013-08-08 13:00:00,82.82,82.89,82.81,82.81,140200.0,52.7909,52.8355,52.7845,52.7845,140200.0
2013-08-08 13:10:00,82.8,82.81,82.67,82.67,113100.0,52.7782,52.7845,52.6953,52.6953,113100.0
2013-08-08 13:20:00,82.67,82.77,82.67,82.76,143300.0,52.6953,52.759,52.6953,52.7527,143300.0
2013-08-08 13:30:00,82.76,82.79,82.74,82.76,62300.0,52.7527,52.7718,52.7399,52.7527,62300.0
2013-08-08 13:40:00,82.76,82.8,82.73,82.78,48100.0,52.7527,52.7782,52.7336,52.7654,48100.0
2013-08-08 13:50:00,82.77,82.84,82.76,82.83,72400.0,52.759,52.8037,52.7527,52.7973,72400.0
2013-08-08 14:00:00,82.84,82.88,82.79,82.82,61700.0,52.8037,52.8292,52.7718,52.7909,61700.0
2013-08-08 14:10:00,82.82,82.84,82.8,82.82,78100.0,52.7909,52.8037,52.7782,52.7909,78100.0
2013-08-08 14:20:00,82.82,82.96,82.82,82.94,176300.0,52.7909,52.8802,52.7909,52.8674,176300.0
2013-08-08 14:30:00,82.95,82.96,82.88,82.9,146800.0,52.8738,52.8802,52.8292,52.8419,146800.0
2013-08-08 14:40:00,82.9,82.92,82.89,82.89,78100.0,52.8419,52.8547,52.8355,52.8355,78100.0
2013-08-08 14:50:00,82.88,82.89,82.84,82.89,68900.0,52.8292,52.8355,52.8037,52.8355,68900.0
2013-08-08 15:00:00,82.89,82.92,82.86,82.91,218900.0,52.8355,52.8547,52.8164,52.8483,218900.0
2013-08-08 15:10:00,82.91,82.91,82.83,82.86,87100.0,52.8483,52.8483,52.7973,52.8164,87100.0
2013-08-08 15:20:00,82.84,82.89,82.81,82.89,83500.0,52.8037,52.8355,52.7845,52.8355,83500.0
2013-08-08 15:30:00,82.9,82.91,82.83,82.84,129500.0,52.8419,52.8483,52.7973,52.8037,129500.0
2013-08-08 15:40:00,82.85,82.9,82.83,82.87,160200.0,52.81,52.8419,52.7973,52.8228,160200.0
2013-08-08 15:50:00,82.87,82.88,82.8,82.81,458600.0,52.8228,52.8292,52.7782,52.7845,458600.0
2013-08-09 09:30:00,82.82,82.94,82.68,82.91,286000.0,52.7909,52.8674,52.7017,52.8483,286000.0
2013-08-09 09:40:00,82.91,83.01,82.88,82.94,390000.0,52.8483,52.912,52.8292,52.8674,390000.0
2013-08-09 09:50:00,82.95,82.95,82.78,82.78,260200.0,52.8738,52.8738,52.7654,52.7654,260200.0
2013-08-09 10:00:00,82.78,82.89,82.69,82.74,316300.0,52.7654,52.8355,52.7081,52.7399,316300.0
2013-08-09 10:10:00,82.74,82.8,82.61,82.61,211700.0,52.7399,52.7782,52.6571,52.6571,211700.0
2013-08-09 10:20:00,82.61,82.61,82.5,82.56,252300.0,52.6571,52.6571,52.5869,52.6252,252300.0
2013-08-09 10:30:00,82.55,82.64,82.51,82.63,215000.0,52.6188,52.6762,52.5933,52.6698,215000.0
2013-08-09 10:40:00,82.63,82.75,82.61,82.68,125400.0,52.6698,52.7463,52.6571,52.7017,125400.0
2013-08-09 10:50:00,82.67,82.7,82.5,82.53,115400.0,52.6953,52.7144,52.5869,52.6061,115400.0
2013-08-09 11:00:00,82.53,82.53,82.44,82.51,246400.0,52.6061,52.6061,52.5487,52.5933,246400.0
2013-08-09 11:10:00,82.5,82.51,82.44,82.46,108900.0,52.5869,52.5933,52.5487,52.5614,108900.0
2013-08-09 11:20:00,82.46,82.46,82.19,82.28,227900.0,52.5614,52.5614,52.3893,52.4467,227900.0
2013-08-09 11:30:00,82.28,82.35,82.22,82.35,452100.0,52.4467,52.4913,52.4085,52.4913,452100.0
2013-08-09 11:40:00,82.35,82.44,82.33,82.44,103900.0,52.4913,52.5487,52.4786,52.5487,103900.0
2013-08-09 11:50:00,82.44,82.5,82.38,82.44,96900.0,52.5487,52.5869,52.5105,52.5487,96900.0
2013-08-09 12:00:00,82.43,82.44,82.39,82.43,120300.0,52.5423,52.5487,52.5168,52.5423,120300.0
2013-08-09 12:10:00,82.44,82.52,82.43,82.5,126600.0,52.5487,52.5997,52.5423,52.5869,126600.0
2013-08-09 12:20:00,82.5,82.56,82.44,82.44,131200.0,52.5869,52.6252,52.5487,52.5487,131200.0
2013-08-09 12:30:00,82.44,82.61,82.44,82.57,93900.0,52.5487,52.6571,52.5487,52.6316,93900.0
2013-08-09 12:40:00,82.6,82.62,82.59,82.62,136600.0,52.6507,52.6634,52.6443,52.6634,136600.0
2013-08-09 12:50:00,82.61,82.61,82.54,82.56,98200.0,52.6571,52.6571,52.6124,52.6252,98200.0
2013-08-09 13:00:00,82.56,82.57,82.51,82.57,130000.0,52.6252,52.6316,52.5933,52.6316,130000.0
2013-08-09 13:10:00,82.58,82.63,82.56,82.58,82500.0,52.6379,52.6698,52.6252,52.6379,82500.0
2013-08-09 13:20:00,82.6,82.69,82.6,82.69,81600.0,52.6507,52.7081,52.6507,52.7081,81600.0
2013-08-09 13:30:00,82.69,82.74,82.65,82.66,68400.0,52.7081,52.7399,52.6826,52.6889,68400.0
2013-08-09 13:40:00,82.67,82.7,82.56,82.6,82800.0,52.6953,52.7144,52.6252,52.6507,82800.0
2013-08-09 13:50:00,82.6,82.68,82.58,82.6,90200.0,52.6507,52.7017,52.6379,52.6507,90200.0
2013-08-09 14:00:00,82.6,82.67,82.49,82.54,143900.0,52.6507,52.6953,52.5806,52.6124,143900.0
2013-08-09 14:10:00,82.54,82.65,82.48,82.63,131000.0,52.6124,52.6826,52.5742,52.6698,131000.0
2013-08-09 14:20:00,82.62,82.66,82.56,82.59,51200.0,52.6634,52.6889,52.6252,52.6443,51200.0
2013-08-09 14:30:00,82.59,82.63,82.47,82.49,207300.0,52.6443,52.6698,52.5678,52.5806,207300.0
2013-08-09 14:40:00,82.48,82.6,82.48,82.6,78300.0,52.5742,52.6507,52.5742,52.6507,78300.0
2013-08-09 14:50:00,82.6,82.65,82.55,82.65,48100.0,52.6507,52.6826,52.6188,52.6826,48100.0
2013-08-09 15:00:00,82.66,82.69,82.62,82.66,101400.0,52.6889,52.7081,52.6634,52.6889,101400.0
2013-08-09 15:10:00,82.67,82.69,82.63,82.69,68900.0,52.6953,52.7081,52.6698,52.7081,68900.0
2013-08-09 15:20:00,82.69,82.75,82.61,82.63,91900.0,52.7081,52.7463,52.6571,52.6698,91900.0
2013-08-09 15:30:00,82.63,82.64,82.55,82.61,183800.0,52.6698,52.6762,52.6188,52.6571,183800.0
2013-08-09 15:40:00,82.6,82.65,82.54,82.56,291600.0,52.6507,52.6826,52.6124,52.6252,291600.0
2013-08-09 15:50:00,82.58,82.66,82.53,82.6,537400.0,52.6379,52.6889,52.6061,52.6507,537400.0
2013-08-12 09:30:00,82.16,82.45,82.03,82.45,308300.0,52.3702,52.5551,52.2874,52.5551,308300.0
2013-08-12 09:40:00,82.46,82.56,82.31,82.34,280400.0,52.5614,52.6252,52.4658,52.485,280400.0
2013-08-12 09:50:00,82.34,82.44,82.23,82.24,180200.0,52.485,52.5487,52.4148,52.4212,180200.0
2013-08-12 10:00:00,82.26,82.36,82.22,82.32,327000.0,52.434,52.4977,52.4085,52.4722,327000.0
2013-08-12 10:10:00,82.33,82.41,82.19,82.3,175300.0,52.4786,52.5296,52.3893,52.4595,175300.0
2013-08-12 10:20:00,82.3,82.32,82.15,82.16,135600.0,52.4595,52.4722,52.3638,52.3702,135600.0
2013-08-12 10:30:00,82.16,82.27,82.16,82.23,133800.0,52.3702,52.4403,52.3702,52.4148,133800.0
2013-08-12 10:40:00,82.23,82.24,82.1,82.12,199900.0,52.4148,52.4212,52.332,52.3447,199900.0
2013-08-12 10:50:00,82.12,82.16,82.05,82.1,188100.0,52.3447,52.3702,52.3001,52.332,188100.0
2013-08-12 11:00:00,82.09,82.23,82.09,82.16,156200.0,52.3256,52.4148,52.3256,52.3702,156200.0
2013-08-12 11:10:00,82.16,82.17,82.0,82.04,125800.0,52.3702,52.3766,52.2682,52.2937,125800.0
2013-08-12 11:20:00,82.03,82.19,82.03,82.17,106400.0,52.2874,52.3893,52.2874,52.3766,106400.0
2013-08-12 11:30:00,82.18,82.22,82.12,82.12,115600.0,52.383,52.4085,52.3447,52.3447,115600.0
2013-08-12 11:40:00,82.13,82.18,82.03,82.03,111300.0,52.3511,52.383,52.2874,52.2874,111300.0
2013-08-12 11:50:00,82.03,82.06,82.02,82.05,150800.0,52.2874,52.3065,52.281,52.3001,150800.0
2013-08-12 12:00:00,82.06,82.23,82.06,82.22,154700.0,52.3065,52.4148,52.3065,52.4085,154700.0
2013-08-12 12:10:00,82.22,82.22,82.14,82.19,326600.0,52.4085,52.4085,52.3575,52.3893,326600.0
2013-08-12 12:20:00,82.19,82.22,82.07,82.08,94200.0,52.3893,52.4085,52.3129,52.3192,94200.0
2013-08-12 12:30:00,82.07,82.11,82.0,82.01,133100.0,52.3129,52.3384,52.2682,52.2746,133100.0
2013-08-12 12:40:00,82.02,82.12,82.01,82.11,81600.0,52.281,52.3447,52.2746,52.3384,81600.0
2013-08-12 12:50:00,82.12,82.21,82.09,82.2,424200.0,52.3447,52.4021,52.3256,52.3957,424200.0
2013-08-12 13:00:00,82.2,82.27,82.17,82.19,218000.0,52.3957,52.4403,52.3766,52.3893,218000.0
2013-08-12 13:10:00,82.18,82.21,82.12,82.17,229000.0,52.383,52.4021,52.3447,52.3766,229000.0
2013-08-12 13:20:00,82.2,82.22,82.16,82.17,27100.0,52.3957,52.4085,52.3702,52.3766,27100.0
2013-08-12 13:30:00,82.16,82.25,82.15,82.21,90500.0,52.3702,52.4276,52.3638,52.4021,90500.0
2013-08-12 13:40:00,82.21,82.3,82.18,82.19,71500.0,52.4021,52.4595,52.383,52.3893,71500.0
2013-08-12 13:50:00,82.19,82.21,82.15,82.17,73000.0,52.3893,52.4021,52.3638,52.3766,73000.0
2013-08-12 14:00:00,82.17,82.21,82.14,82.18,143500.0,52.3766,52.4021,52.3575,52.383,143500.0
2013-08-12 14:10:00,82.18,82.2,82.15,82.18,88900.0,52.383,52.3957,52.3638,52.383,88900.0
2013-08-12 14:20:00,82.17,82.2,82.14,82.17,39300.0,52.3766,52.3957,52.3575,52.3766,39300.0
2013-08-12 14:30:00,82.18,82.19,82.09,82.09,48500.0,52.383,52.3893,52.3256,52.3256,48500.0
2013-08-12 14:40:00,82.09,82.14,82.08,82.13,58200.0,52.3256,52.3575,52.3192,52.3511,58200.0
2013-08-12 14:50:00,82.14,82.14,82.08,82.14,91000.0,52.3575,52.3575,52.3192,52.3575,91000.0
2013-08-12 15:00:00,82.14,82.15,82.07,82.12,65700.0,52.3575,52.3638,52.3129,52.3447,65700.0
2013-08-12 15:10:00,82.13,82.23,82.13,82.15,131300.0,52.3511,52.4148,52.3511,52.3638,131300.0
2013-08-12 15:20:00,82.16,82.25,82.16,82.2,64200.0,52.3702,52.4276,52.3702,52.3957,64200.0
2013-08-12 15:30:00,82.2,82.27,82.18,82.23,123000.0,52.3957,52.4403,52.383,52.4148,123000.0
2013-08-12 15:40:00,82.24,82.28,82.2,82.24,177500.0,52.4212,52.4467,52.3957,52.4212,177500.0
2013-08-12 15:50:00,82.24,82.27,82.19,82.24,482000.0,52.4212,52.4403,52.3893,52.4212,482000.0
2013-08-13 09:30:00,82.32,82.44,82.1,82.1,197500.0,52.4722,52.5487,52.332,52.332,197500.0
2013-08-13 09:40:00,82.1,82.19,82.02,82.15,288100.0,52.332,52.3893,52.281,52.3638,288100.0
2013-08-13 09:50:00,82.15,82.15,81.97,82.03,253800.0,52.3638,52.3638,52.2491,52.2874,253800.0
2013-08-13 10:00:00,82.02,82.07,81.87,81.96,266800.0,52.281,52.3129,52.1854,52.2427,266800.0
2013-08-13 10:10:00,81.97,81.98,81.88,81.91,258300.0,52.2491,52.2555,52.1917,52.2109,258300.0
2013-08-13 10:20:00,81.92,82.03,81.86,82.02,213200.0,52.2172,52.2874,52.179,52.281,213200.0
2013-08-13 10:30:00,82.01,82.07,81.93,82.04,343900.0,52.2746,52.3129,52.2236,52.2937,343900.0
2013-08-13 10:40:00,82.05,82.38,82.05,82.35,952900.0,52.3001,52.5105,52.3001,52.4913,952900.0
2013-08-13 10:50:00,82.35,82.37,82.15,82.21,472200.0,52.4913,52.5041,52.3638,52.4021,472200.0
2013-08-13 11:00:00,82.21,82.33,82.19,82.31,145400.0,52.4021,52.4786,52.3893,52.4658,145400.0
2013-08-13 11:10:00,82.31,82.33,82.21,82.29,301900.0,52.4658,52.4786,52.4021,52.4531,301900.0
2013-08-13 11:20:00,82.28,82.33,82.2,82.32,117500.0,52.4467,52.4786,52.3957,52.4722,117500.0
2013-08-13 11:30:00,82.32,82.32,82.22,82.22,97400.0,52.4722,52.4722,52.4085,52.4085,97400.0
2013-08-13 11:40:00,82.23,82.29,82.18,82.26,69100.0,52.4148,52.4531,52.383,52.434,69100.0
2013-08-13 11:50:00,82.25,82.31,82.22,82.24,87900.0,52.4276,52.4658,52.4085,52.4212,87900.0
2013-08-13 12:00:00,82.24,82.26,82.2,82.25,54400.0,52.4212,52.434,52.3957,52.4276,54400.0
2013-08-13 12:10:00,82.26,82.31,82.23,82.31,52300.0,52.434,52.4658,52.4148,52.4658,52300.0
2013-08-13 12:20:00,82.3,82.4,82.3,82.36,220700.0,52.4595,52.5232,52.4595,52.4977,220700.0
2013-08-13 12:30:00,82.37,82.43,82.31,82.33,136000.0,52.5041,52.5423,52.4658,52.4786,136000.0
2013-08-13 12:40:00,82.33,82.39,82.3,82.34,250200.0,52.4786,52.5168,52.4595,52.485,250200.0
2013-08-13 12:50:00,82.34,82.47,82.34,82.41,200300.0,52.485,52.5678,52.485,52.5296,200300.0
2013-08-13 13:00:00,82.4,82.41,82.34,82.36,144600.0,52.5232,52.5296,52.485,52.4977,144600.0
2013-08-13 13:10:00,82.36,82.46,82.36,82.46,63300.0,52.4977,52.5614,52.4977,52.5614,63300.0
2013-08-13 13:20:00,82.46,82.54,82.45,82.51,134300.0,52.5614,52.6124,52.5551,52.5933,134300.0
2013-08-13 13:30:00,82.5,82.53,82.45,82.49,118500.0,52.5869,52.6061,52.5551,52.5806,118500.0
2013-08-13 13:40:00,82.5,82.54,82.45,82.52,59400.0,52.5869,52.6124,52.5551,52.5997,59400.0
2013-08-13 13:50:00,82.53,82.58,82.51,82.54,71000.0,52.6061,52.6379,52.5933,52.6124,71000.0
2013-08-13 14:00:00,82.54,82.58,82.49,82.51,59800.0,52.6124,52.6379,52.5806,52.5933,59800.0
2013-08-13 14:10:00,82.5,82.52,82.47,82.49,85200.0,52.5869,52.5997,52.5678,52.5806,85200.0
2013-08-13 14:20:00,82.49,82.51,82.46,82.47,41000.0,52.5806,52.5933,52.5614,52.5678,41000.0
2013-08-13 14:30:00,82.46,82.46,82.27,82.29,66300.0,52.5614,52.5614,52.4403,52.4531,66300.0
2013-08-13 14:40:00,82.29,82.41,82.29,82.35,94300.0,52.4531,52.5296,52.4531,52.4913,94300.0
2013-08-13 14:50:00,82.36,82.41,82.35,82.4,54700.0,52.4977,52.5296,52.4913,52.5232,54700.0
2013-08-13 15:00:00,82.4,82.43,82.38,82.39,49100.0,52.5232,52.5423,52.5105,52.5168,49100.0
2013-08-13 15:10:00,82.4,82.45,82.35,82.42,57600.0,52.5232,52.5551,52.4913,52.536,57600.0
2013-08-13 15:20:00,82.42,82.49,82.41,82.48,100900.0,52.536,52.5806,52.5296,52.5742,100900.0
2013-08-13 15:30:00,82.48,82.54,82.46,82.5,136900.0,52.5742,52.6124,52.5614,52.5869,136900.0
2013-08-13 15:40:00,82.5,82.5,82.38,82.38,142900.0,52.5869,52.5869,52.5105,52.5105,142900.0
2013-08-13 15:50:00,82.39,82.42,82.35,82.38,300900.0,52.5168,52.536,52.4913,52.5105,300900.0
2013-08-14 09:30:00,82.2,82.55,82.2,82.35,149700.0,52.3957,52.6188,52.3957,52.4913,149700.0
2013-08-14 09:40:00,82.35,82.45,82.28,82.4,145400.0,52.4913,52.5551,52.4467,52.5232,145400.0
2013-08-14 09:50:00,82.41,82.44,82.27,82.28,108400.0,52.5296,52.5487,52.4403,52.4467,108400.0
2013-08-14 10:00:00,82.3,82.38,82.25,82.29,129500.0,52.4595,52.5105,52.4276,52.4531,129500.0
2013-08-14 10:10:00,82.29,82.29,82.13,82.18,197800.0,52.4531,52.4531,52.3511,52.383,197800.0
2013-08-14 10:20:00,82.18,82.3,82.17,82.27,68000.0,52.383,52.4595,52.3766,52.4403,68000.0
2013-08-14 10:30:00,82.28,82.33,82.21,82.21,108400.0,52.4467,52.4786,52.4021,52.4021,108400.0
2013-08-14 10:40:00,82.21,82.22,82.01,82.07,203300.0,52.4021,52.4085,52.2746,52.3129,203300.0
2013-08-14 10:50:00,82.07,82.14,82.05,82.08,88000.0,52.3129,52.3575,52.3001,52.3192,88000.0
2013-08-14 11:00:00,82.07,82.12,82.01,82.07,279300.0,52.3129,52.3447,52.2746,52.3129,279300.0
2013-08-14 11:10:00,82.08,82.13,81.95,82.1,356300.0,52.3192,52.3511,52.2364,52.332,356300.0
2013-08-14 11:20:00,82.1,82.11,81.99,82.06,446000.0,52.332,52.3384,52.2619,52.3065,446000.0
2013-08-14 11:30:00,82.06,82.11,82.03,82.08,381700.0,52.3065,52.3384,52.2874,52.3192,381700.0
2013-08-14 11:40:00,82.09,82.14,82.05,82.07,290700.0,52.3256,52.3575,52.3001,52.3129,290700.0
2013-08-14 11:50:00,82.07,82.12,82.03,82.1,222800.0,52.3129,52.3447,52.2874,52.332,222800.0
2013-08-14 12:00:00,82.1,82.13,82.07,82.07,98300.0,52.332,52.3511,52.3129,52.3129,98300.0
2013-08-14 12:10:00,82.09,82.14,82.07,82.12,56800.0,52.3256,52.3575,52.3129,52.3447,56800.0
2013-08-14 12:20:00,82.12,82.17,82.05,82.17,80200.0,52.3447,52.3766,52.3001,52.3766,80200.0
2013-08-14 12:30:00,82.18,82.2,82.13,82.16,96500.0,52.383,52.3957,52.3511,52.3702,96500.0
2013-08-14 12:40:00,82.17,82.23,82.15,82.18,64600.0,52.3766,52.4148,52.3638,52.383,64600.0
2013-08-14 12:50:00,82.18,82.18,82.13,82.16,31700.0,52.383,52.383,52.3511,52.3702,31700.0
2013-08-14 13:00:00,82.16,82.2,82.13,82.2,39200.0,52.3702,52.3957,52.3511,52.3957,39200.0
2013-08-14 13:10:00,82.19,82.21,82.13,82.2,67000.0,52.3893,52.4021,52.3511,52.3957,67000.0
2013-08-14 13:20:00,82.2,82.21,82.13,82.13,39000.0,52.3957,52.4021,52.3511,52.3511,39000.0
2013-08-14 13:30:00,82.12,82.13,81.97,82.04,112900.0,52.3447,52.3511,52.2491,52.2937,112900.0
2013-08-14 13:40:00,82.03,82.08,81.97,82.01,140000.0,52.2874,52.3192,52.2491,52.2746,140000.0
2013-08-14 13:50:00,82.02,82.11,82.01,82.08,312800.0,52.281,52.3384,52.2746,52.3192,312800.0
2013-08-14 14:00:00,82.07,82.1,82.04,82.08,179000.0,52.3129,52.332,52.2937,52.3192,179000.0
2013-08-14 14:10:00,82.08,82.1,82.02,82.03,189000.0,52.3192,52.332,52.281,52.2874,189000.0
2013-08-14 14:20:00,82.03,82.1,82.01,82.04,170600.0,52.2874,52.332,52.2746,52.2937,170600.0
2013-08-14 14:30:00,82.03,82.09,82.02,82.08,61700.0,52.2874,52.3256,52.281,52.3192,61700.0
2013-08-14 14:40:00,82.08,82.14,82.02,82.1,37200.0,52.3192,52.3575,52.281,52.332,37200.0
2013-08-14 14:50:00,82.1,82.13,82.07,82.07,37100.0,52.332,52.3511,52.3129,52.3129,37100.0
2013-08-14 15:00:00,82.07,82.13,82.06,82.1,72600.0,52.3129,52.3511,52.3065,52.332,72600.0
2013-08-14 15:10:00,82.11,82.25,82.09,82.17,61700.0,52.3384,52.4276,52.3256,52.3766,61700.0
2013-08-14 15:20:00,82.16,82.22,82.15,82.18,67500.0,52.3702,52.4085,52.3638,52.383,67500.0
2013-08-14 15:30:00,82.17,82.19,82.07,82.13,138700.0,52.3766,52.3893,52.3129,52.3511,138700.0
2013-08-14 15:40:00,82.13,82.16,82.07,82.11,181800.0,52.3511,52.3702,52.3129,52.3384,181800.0
2013-08-14 15:50:00,82.1,82.14,82.0,82.02,476400.0,52.332,52.3575,52.2682,52.281,476400.0
2013-08-15 09:30:00,81.5,81.66,81.32,81.47,332200.0,51.9495,52.0515,51.8348,51.9304,332200.0
2013-08-15 09:40:00,81.43,81.6,81.41,81.42,465200.0,51.9049,52.0133,51.8922,51.8985,465200.0
2013-08-15 09:50:00,81.41,81.44,81.3,81.33,222100.0,51.8922,51.9113,51.822,51.8412,222100.0
2013-08-15 10:00:00,81.33,81.44,81.25,81.27,421400.0,51.8412,51.9113,51.7902,51.8029,421400.0
2013-08-15 10:10:00,81.26,81.36,81.2,81.36,221700.0,51.7965,51.8603,51.7583,51.8603,221700.0
2013-08-15 10:20:00,81.35,81.51,81.34,81.47,123300.0,51.8539,51.9559,51.8475,51.9304,123300.0
2013-08-15 10:30:00,81.48,81.58,81.42,81.58,299700.0,51.9368,52.0005,51.8985,52.0005,299700.0
2013-08-15 10:40:00,81.57,81.58,81.43,81.48,222300.0,51.9941,52.0005,51.9049,51.9368,222300.0
2013-08-15 10:50:00,81.48,81.48,81.39,81.45,198900.0,51.9368,51.9368,51.8794,51.9177,198900.0
2013-08-15 11:00:00,81.45,81.57,81.44,81.57,174400.0,51.9177,51.9941,51.9113,51.9941,174400.0
2013-08-15 11:10:00,81.57,81.71,81.57,81.66,277100.0,51.9941,52.0834,51.9941,52.0515,277100.0
2013-08-15 11:20:00,81.66,81.79,81.61,81.73,129200.0,52.0515,52.1344,52.0196,52.0961,129200.0
2013-08-15 11:30:00,81.74,81.83,81.73,81.81,178400.0,52.1025,52.1599,52.0961,52.1471,178400.0
2013-08-15 11:40:00,81.8,81.92,81.79,81.86,521200.0,52.1408,52.2172,52.1344,52.179,521200.0
2013-08-15 11:50:00,81.85,81.87,81.71,81.73,104600.0,52.1726,52.1854,52.0834,52.0961,104600.0
2013-08-15 12:00:00,81.73,81.79,81.71,81.77,82700.0,52.0961,52.1344,52.0834,52.1216,82700.0
2013-08-15 12:10:00,81.78,81.84,81.75,81.83,92400.0,52.128,52.1663,52.1089,52.1599,92400.0
2013-08-15 12:20:00,81.83,81.83,81.74,81.78,75200.0,52.1599,52.1599,52.1025,52.128,75200.0
2013-08-15 12:30:00,81.78,81.88,81.7,81.71,84100.0,52.128,52.1917,52.077,52.0834,84100.0
2013-08-15 12:40:00,81.72,81.78,81.66,81.66,119900.0,52.0898,52.128,52.0515,52.0515,119900.0
2013-08-15 12:50:00,81.65,81.76,81.64,81.64,91100.0,52.0451,52.1153,52.0388,52.0388,91100.0
2013-08-15 13:00:00,81.63,81.68,81.56,81.62,81700.0,52.0324,52.0643,51.9878,52.026,81700.0
2013-08-15 13:10:00,81.61,81.67,81.44,81.47,257600.0,52.0196,52.0579,51.9113,51.9304,257600.0
2013-08-15 13:20:00,81.46,81.52,81.42,81.49,104600.0,51.924,51.9623,51.8985,51.9432,104600.0
2013-08-15 13:30:00,81.47,81.61,81.47,81.54,70500.0,51.9304,52.0196,51.9304,51.975,70500.0
2013-08-15 13:40:00,81.55,81.69,81.55,81.65,264800.0,51.9814,52.0706,51.9814,52.0451,264800.0
2013-08-15 13:50:00,81.65,81.67,81.58,81.63,231100.0,52.0451,52.0579,52.0005,52.0324,231100.0
2013-08-15 14:00:00,81.65,81.68,81.5,81.55,151800.0,52.0451,52.0643,51.9495,51.9814,151800.0
2013-08-15 14:10:00,81.55,81.58,81.42,81.55,266800.0,51.9814,52.0005,51.8985,51.9814,266800.0
2013-08-15 14:20:00,81.56,81.73,81.53,81.7,308700.0,51.9878,52.0961,51.9687,52.077,308700.0
2013-08-15 14:30:00,81.7,81.77,81.67,81.7,151800.0,52.077,52.1216,52.0579,52.077,151800.0
2013-08-15 14:40:00,81.7,81.75,81.62,81.63,172200.0,52.077,52.1089,52.026,52.0324,172200.0
2013-08-15 14:50:00,81.64,81.68,81.59,81.63,254100.0,52.0388,52.0643,52.0069,52.0324,254100.0
2013-08-15 15:00:00,81.62,81.7,81.56,81.64,177600.0,52.026,52.077,51.9878,52.0388,177600.0
2013-08-15 15:10:00,81.63,81.64,81.51,81.51,113900.0,52.0324,52.0388,51.9559,51.9559,113900.0
2013-08-15 15:20:00,81.51,81.62,81.5,81.59,140000.0,51.9559,52.026,51.9495,52.0069,140000.0
2013-08-15 15:30:00,81.6,81.69,81.57,81.61,185900.0,52.0133,52.0706,51.9941,52.0196,185900.0
2013-08-15 15:40:00,81.61,81.71,81.57,81.65,263500.0,52.0196,52.0834,51.9941,52.0451,263500.0
2013-08-15 15:50:00,81.65,81.7,81.57,81.59,643200.0,52.0451,52.077,51.9941,52.0069,643200.0
2013-08-16 09:30:00,81.44,81.49,81.18,81.37,225100.0,51.9113,51.9432,51.7456,51.8667,225100.0
2013-08-16 09:40:00,81.36,81.44,81.32,81.44,367300.0,51.8603,51.9113,51.8348,51.9113,367300.0
2013-08-16 09:50:00,81.45,81.53,81.36,81.46,271200.0,51.9177,51.9687,51.8603,51.924,271200.0
2013-08-16 10:00:00,81.46,81.53,81.34,81.45,288200.0,51.924,51.9687,51.8475,51.9177,288200.0
2013-08-16 10:10:00,81.44,81.5,81.33,81.38,269200.0,51.9113,51.9495,51.8412,51.873,269200.0
2013-08-16 10:20:00,81.38,81.43,81.3,81.39,249600.0,51.873,51.9049,51.822,51.8794,249600.0
2013-08-16 10:30:00,81.4,81.49,81.27,81.47,299800.0,51.8858,51.9432,51.8029,51.9304,299800.0
2013-08-16 10:40:00,81.47,81.49,81.36,81.47,125200.0,51.9304,51.9432,51.8603,51.9304,125200.0
2013-08-16 10:50:00,81.48,81.51,81.45,81.49,140900.0,51.9368,51.9559,51.9177,51.9432,140900.0
2013-08-16 11:00:00,81.48,81.53,81.37,81.37,190100.0,51.9368,51.9687,51.8667,51.8667,190100.0
2013-08-16 11:10:00,81.38,81.47,81.37,81.4,164500.0,51.873,51.9304,51.8667,51.8858,164500.0
2013-08-16 11:20:00,81.4,81.42,81.32,81.38,99900.0,51.8858,51.8985,51.8348,51.873,99900.0
2013-08-16 11:30:00,81.37,81.47,81.34,81.47,91500.0,51.8667,51.9304,51.8475,51.9304,91500.0
2013-08-16 11:40:00,81.47,81.47,81.35,81.39,138800.0,51.9304,51.9304,51.8539,51.8794,138800.0
2013-08-16 11:50:00,81.38,81.45,81.37,81.44,77700.0,51.873,51.9177,51.8667,51.9113,77700.0
2013-08-16 12:00:00,81.44,81.49,81.39,81.4,150200.0,51.9113,51.9432,51.8794,51.8858,150200.0
2013-08-16 12:10:00,81.4,81.45,81.37,81.38,239100.0,51.8858,51.9177,51.8667,51.873,239100.0
2013-08-16 12:20:00,81.38,81.4,81.21,81.24,292300.0,51.873,51.8858,51.7647,51.7838,292300.0
2013-08-16 12:30:00,81.23,81.25,81.2,81.23,93800.0,51.7774,51.7902,51.7583,51.7774,93800.0
2013-08-16 12:40:00,81.24,81.24,81.11,81.13,165300.0,51.7838,51.7838,51.7009,51.7137,165300.0
2013-08-16 12:50:00,81.12,81.22,81.12,81.17,81100.0,51.7073,51.7711,51.7073,51.7392,81100.0
2013-08-16 13:00:00,81.18,81.19,81.05,81.06,173900.0,51.7456,51.7519,51.6627,51.6691,173900.0
2013-08-16 13:10:00,81.06,81.06,80.97,81.04,121500.0,51.6691,51.6691,51.6117,51.6563,121500.0
2013-08-16 13:20:00,81.03,81.06,80.96,80.98,91600.0,51.6499,51.6691,51.6053,51.6181,91600.0
2013-08-16 13:30:00,80.99,81.03,80.97,80.99,73200.0,51.6244,51.6499,51.6117,51.6244,73200.0
2013-08-16 13:40:00,80.99,81.04,80.93,81.02,114600.0,51.6244,51.6563,51.5862,51.6436,114600.0
2013-08-16 13:50:00,81.02,81.06,80.99,81.01,88900.0,51.6436,51.6691,51.6244,51.6372,88900.0
2013-08-16 14:00:00,81.02,81.07,80.97,81.0,97100.0,51.6436,51.6754,51.6117,51.6308,97100.0
2013-08-16 14:10:00,81.0,81.03,80.91,80.93,246400.0,51.6308,51.6499,51.5735,51.5862,246400.0
2013-08-16 14:20:00,80.93,81.03,80.92,81.01,139100.0,51.5862,51.6499,51.5798,51.6372,139100.0
2013-08-16 14:30:00,81.01,81.02,80.92,81.0,117200.0,51.6372,51.6436,51.5798,51.6308,117200.0
2013-08-16 14:40:00,81.01,81.1,81.0,81.08,141200.0,51.6372,51.6946,51.6308,51.6818,141200.0
2013-08-16 14:50:00,81.09,81.22,81.09,81.21,147600.0,51.6882,51.7711,51.6882,51.7647,147600.0
2013-08-16 15:00:00,81.21,81.24,81.17,81.2,78100.0,51.7647,51.7838,51.7392,51.7583,78100.0
2013-08-16 15:10:00,81.2,81.26,81.18,81.2,148600.0,51.7583,51.7965,51.7456,51.7583,148600.0
2013-08-16 15:20:00,81.2,81.27,81.18,81.24,117800.0,51.7583,51.8029,51.7456,51.7838,117800.0
2013-08-16 15:30:00,81.25,81.44,81.25,81.44,143800.0,51.7902,51.9113,51.7902,51.9113,143800.0
2013-08-16 15:40:00,81.44,81.47,81.34,81.36,334100.0,51.9113,51.9304,51.8475,51.8603,334100.0
2013-08-16 15:50:00,81.36,81.37,81.22,81.23,1497800.0,51.8603,51.8667,51.7711,51.7774,1497800.0
2013-08-19 09:30:00,81.09,81.1,80.83,80.86,292300.0,51.6882,51.6946,51.5225,51.5416,292300.0
2013-08-19 09:40:00,80.87,81.0,80.83,80.88,331600.0,51.548,51.6308,51.5225,51.5543,331600.0
2013-08-19 09:50:00,80.88,80.96,80.71,80.96,357300.0,51.5543,51.6053,51.446,51.6053,357300.0
2013-08-19 10:00:00,80.96,81.08,80.92,80.93,382400.0,51.6053,51.6818,51.5798,51.5862,382400.0
2013-08-19 10:10:00,80.92,81.12,80.91,81.02,271500.0,51.5798,51.7073,51.5735,51.6436,271500.0
2013-08-19 10:20:00,81.01,81.12,80.93,81.01,148000.0,51.6372,51.7073,51.5862,51.6372,148000.0
2013-08-19 10:30:00,81.01,81.07,80.94,81.05,106300.0,51.6372,51.6754,51.5926,51.6627,106300.0
2013-08-19 10:40:00,81.05,81.07,80.93,80.93,109400.0,51.6627,51.6754,51.5862,51.5862,109400.0
2013-08-19 10:50:00,80.93,80.95,80.85,80.92,112100.0,51.5862,51.5989,51.5352,51.5798,112100.0
2013-08-19 11:00:00,80.92,80.92,80.79,80.83,182900.0,51.5798,51.5798,51.497,51.5225,182900.0
2013-08-19 11:10:00,80.83,80.86,80.74,80.76,170000.0,51.5225,51.5416,51.4651,51.4778,170000.0
2013-08-19 11:20:00,80.75,80.84,80.73,80.76,169000.0,51.4715,51.5288,51.4587,51.4778,169000.0
2013-08-19 11:30:00,80.76,80.78,80.65,80.66,123000.0,51.4778,51.4906,51.4077,51.4141,123000.0
2013-08-19 11:40:00,80.66,80.73,80.65,80.69,109700.0,51.4141,51.4587,51.4077,51.4332,109700.0
2013-08-19 11:50:00,80.69,80.7,80.62,80.63,141500.0,51.4332,51.4396,51.3886,51.395,141500.0
2013-08-19 12:00:00,80.62,80.63,80.5,80.51,550400.0,51.3886,51.395,51.3121,51.3185,550400.0
2013-08-19 12:10:00,80.49,80.53,80.48,80.51,60400.0,51.3057,51.3312,51.2994,51.3185,60400.0
2013-08-19 12:20:00,80.51,80.52,80.41,80.46,72500.0,51.3185,51.3249,51.2547,51.2866,72500.0
2013-08-19 12:30:00,80.45,80.48,80.41,80.42,155100.0,51.2802,51.2994,51.2547,51.2611,155100.0
2013-08-19 12:40:00,80.42,80.51,80.37,80.45,127900.0,51.2611,51.3185,51.2292,51.2802,127900.0
2013-08-19 12:50:00,80.45,80.46,80.39,80.42,215600.0,51.2802,51.2866,51.242,51.2611,215600.0
2013-08-19 13:00:00,80.43,80.43,80.33,80.34,83100.0,51.2675,51.2675,51.2038,51.2101,83100.0
2013-08-19 13:10:00,80.33,80.35,80.27,80.29,127400.0,51.2038,51.2165,51.1655,51.1783,127400.0
2013-08-19 13:20:00,80.29,80.29,80.18,80.18,575200.0,51.1783,51.1783,51.1081,51.1081,575200.0
2013-08-19 13:30:00,80.18,80.19,80.04,80.1,671300.0,51.1081,51.1145,51.0189,51.0571,671300.0
2013-08-19 13:40:00,80.11,80.15,80.06,80.15,142100.0,51.0635,51.089,51.0316,51.089,142100.0
2013-08-19 13:50:00,80.14,80.25,80.14,80.21,111800.0,51.0826,51.1528,51.0826,51.1273,111800.0
2013-08-19 14:00:00,80.2,80.25,80.08,80.13,87000.0,51.1209,51.1528,51.0444,51.0763,87000.0
2013-08-19 14:10:00,80.13,80.18,80.11,80.18,50600.0,51.0763,51.1081,51.0635,51.1081,50600.0
2013-08-19 14:20:00,80.18,80.18,80.07,80.14,173300.0,51.1081,51.1081,51.038,51.0826,173300.0
2013-08-19 14:30:00,80.13,80.14,80.02,80.11,105800.0,51.0763,51.0826,51.0062,51.0635,105800.0
2013-08-19 14:40:00,80.11,80.19,80.1,80.13,59400.0,51.0635,51.1145,51.0571,51.0763,59400.0
2013-08-19 14:50:00,80.13,80.15,80.04,80.12,132600.0,51.0763,51.089,51.0189,51.0699,132600.0
2013-08-19 15:00:00,80.12,80.13,80.03,80.04,108200.0,51.0699,51.0763,51.0125,51.0189,108200.0
2013-08-19 15:10:00,80.03,80.12,80.0,80.06,216800.0,51.0125,51.0699,50.9934,51.0316,216800.0
2013-08-19 15:20:00,80.06,80.1,79.97,79.98,255100.0,51.0316,51.0571,50.9743,50.9807,255100.0
2013-08-19 15:30:00,79.97,80.05,79.95,79.95,616300.0,50.9743,51.0253,50.9615,50.9615,616300.0
2013-08-19 15:40:00,79.95,79.97,79.89,79.93,490600.0,50.9615,50.9743,50.9233,50.9488,490600.0
2013-08-19 15:50:00,79.94,79.99,79.89,79.92,1183000.0,50.9552,50.987,50.9233,50.9424,1183000.0
2013-08-20 09:30:00,79.98,80.05,79.86,79.92,613800.0,50.9807,51.0253,50.9042,50.9424,613800.0
2013-08-20 09:40:00,79.93,80.0,79.85,79.94,655300.0,50.9488,50.9934,50.8978,50.9552,655300.0
2013-08-20 09:50:00,79.95,83.0,79.88,80.13,425400.0,50.9615,52.9057,50.9169,51.0763,425400.0
2013-08-20 10:00:00,80.13,80.41,80.11,80.31,358400.0,51.0763,51.2547,51.0635,51.191,358400.0
2013-08-20 10:10:00,80.31,80.33,80.21,80.33,265600.0,51.191,51.2038,51.1273,51.2038,265600.0
2013-08-20 10:20:00,80.34,80.57,80.34,80.45,463600.0,51.2101,51.3567,51.2101,51.2802,463600.0
2013-08-20 10:30:00,80.44,80.75,80.43,80.74,179500.0,51.2739,51.4715,51.2675,51.4651,179500.0
2013-08-20 10:40:00,80.75,80.77,80.64,80.7,376700.0,51.4715,51.4842,51.4013,51.4396,376700.0
2013-08-20 10:50:00,80.71,80.75,80.64,80.65,73100.0,51.446,51.4715,51.4013,51.4077,73100.0
2013-08-20 11:00:00,80.65,80.83,80.65,80.79,241400.0,51.4077,51.5225,51.4077,51.497,241400.0
2013-08-20 11:10:00,80.78,80.78,80.62,80.64,165900.0,51.4906,51.4906,51.3886,51.4013,165900.0
2013-08-20 11:20:00,80.64,80.76,80.64,80.73,187800.0,51.4013,51.4778,51.4013,51.4587,187800.0
2013-08-20 11:30:00,80.75,80.78,80.69,80.77,294600.0,51.4715,51.4906,51.4332,51.4842,294600.0
2013-08-20 11:40:00,80.77,80.82,80.73,80.8,250700.0,51.4842,51.5161,51.4587,51.5033,250700.0
2013-08-20 11:50:00,80.8,80.81,80.76,80.81,46900.0,51.5033,51.5097,51.4778,51.5097,46900.0
2013-08-20 12:00:00,80.81,80.85,80.74,80.74,583300.0,51.5097,51.5352,51.4651,51.4651,583300.0
2013-08-20 12:10:00,80.74,80.84,80.73,80.83,101600.0,51.4651,51.5288,51.4587,51.5225,101600.0
2013-08-20 12:20:00,80.84,80.86,80.77,80.82,100000.0,51.5288,51.5416,51.4842,51.5161,100000.0
2013-08-20 12:30:00,80.81,80.83,80.7,80.7,48700.0,51.5097,51.5225,51.4396,51.4396,48700.0
2013-08-20 12:40:00,80.71,80.72,80.64,80.68,89400.0,51.446,51.4523,51.4013,51.4268,89400.0
2013-08-20 12:50:00,80.67,80.77,80.66,80.74,215900.0,51.4205,51.4842,51.4141,51.4651,215900.0
2013-08-20 13:00:00,80.73,80.81,80.69,80.77,261600.0,51.4587,51.5097,51.4332,51.4842,261600.0
2013-08-20 13:10:00,80.79,80.82,80.74,80.74,27000.0,51.497,51.5161,51.4651,51.4651,27000.0
2013-08-20 13:20:00,80.73,80.75,80.66,80.67,137700.0,51.4587,51.4715,51.4141,51.4205,137700.0
2013-08-20 13:30:00,80.67,80.71,80.65,80.66,116700.0,51.4205,51.446,51.4077,51.4141,116700.0
2013-08-20 13:40:00,80.65,80.81,80.64,80.8,162600.0,51.4077,51.5097,51.4013,51.5033,162600.0
2013-08-20 13:50:00,80.8,80.82,80.71,80.74,48700.0,51.5033,51.5161,51.446,51.4651,48700.0
2013-08-20 14:00:00,80.74,80.81,80.73,80.74,55100.0,51.4651,51.5097,51.4587,51.4651,55100.0
2013-08-20 14:10:00,80.74,80.76,80.66,80.67,53600.0,51.4651,51.4778,51.4141,51.4205,53600.0
2013-08-20 14:20:00,80.66,80.75,80.64,80.74,90600.0,51.4141,51.4715,51.4013,51.4651,90600.0
2013-08-20 14:30:00,80.74,80.78,80.69,80.72,53400.0,51.4651,51.4906,51.4332,51.4523,53400.0
2013-08-20 14:40:00,80.72,80.74,80.66,80.7,87300.0,51.4523,51.4651,51.4141,51.4396,87300.0
2013-08-20 14:50:00,80.71,80.77,80.69,80.74,80900.0,51.446,51.4842,51.4332,51.4651,80900.0
2013-08-20 15:00:00,80.75,80.82,80.69,80.8,103200.0,51.4715,51.5161,51.4332,51.5033,103200.0
2013-08-20 15:10:00,80.79,80.83,80.79,80.8,49700.0,51.497,51.5225,51.497,51.5033,49700.0
2013-08-20 15:20:00,80.8,80.82,80.72,80.78,176700.0,51.5033,51.5161,51.4523,51.4906,176700.0
2013-08-20 15:30:00,80.78,80.84,80.69,80.69,223900.0,51.4906,51.5288,51.4332,51.4332,223900.0
2013-08-20 15:40:00,80.69,80.7,80.55,80.55,284900.0,51.4332,51.4396,51.344,51.344,284900.0
2013-08-20 15:50:00,80.55,80.58,80.41,80.42,947000.0,51.344,51.3631,51.2547,51.2611,947000.0
2013-08-21 09:30:00,80.21,80.25,79.95,80.18,426100.0,51.1273,51.1528,50.9615,51.1081,426100.0
2013-08-21 09:40:00,80.19,80.35,80.09,80.34,529300.0,51.1145,51.2165,51.0508,51.2101,529300.0
2013-08-21 09:50:00,80.32,80.36,80.21,80.28,164000.0,51.1974,51.2229,51.1273,51.1719,164000.0
2013-08-21 10:00:00,80.28,80.39,80.2,80.22,181600.0,51.1719,51.242,51.1209,51.1336,181600.0
2013-08-21 10:10:00,80.22,80.33,80.15,80.32,381900.0,51.1336,51.2038,51.089,51.1974,381900.0
2013-08-21 10:20:00,80.32,80.38,80.29,80.35,180300.0,51.1974,51.2356,51.1783,51.2165,180300.0
2013-08-21 10:30:00,80.36,80.38,80.23,80.35,133100.0,51.2229,51.2356,51.14,51.2165,133100.0
2013-08-21 10:40:00,80.36,80.6,80.36,80.54,225400.0,51.2229,51.3759,51.2229,51.3376,225400.0
2013-08-21 10:50:00,80.55,80.55,80.32,80.35,136900.0,51.344,51.344,51.1974,51.2165,136900.0
2013-08-21 11:00:00,80.35,80.39,80.25,80.25,125600.0,51.2165,51.242,51.1528,51.1528,125600.0
2013-08-21 11:10:00,80.24,80.33,80.19,80.27,118100.0,51.1464,51.2038,51.1145,51.1655,118100.0
2013-08-21 11:20:00,80.26,80.26,80.12,80.17,152000.0,51.1591,51.1591,51.0699,51.1018,152000.0
2013-08-21 11:30:00,80.18,80.27,80.15,80.16,145900.0,51.1081,51.1655,51.089,51.0954,145900.0
2013-08-21 11:40:00,80.17,80.23,80.06,80.07,127800.0,51.1018,51.14,51.0316,51.038,127800.0
2013-08-21 11:50:00,80.08,80.12,80.04,80.12,97500.0,51.0444,51.0699,51.0189,51.0699,97500.0
2013-08-21 12:00:00,80.13,80.17,80.08,80.08,106900.0,51.0763,51.1018,51.0444,51.0444,106900.0
2013-08-21 12:10:00,80.09,80.14,80.08,80.14,121000.0,51.0508,51.0826,51.0444,51.0826,121000.0
2013-08-21 12:20:00,80.15,80.15,80.06,80.09,149800.0,51.089,51.089,51.0316,51.0508,149800.0
2013-08-21 12:30:00,80.09,80.12,80.08,80.12,42800.0,51.0508,51.0699,51.0444,51.0699,42800.0
2013-08-21 12:40:00,80.13,80.2,80.12,80.18,50200.0,51.0763,51.1209,51.0699,51.1081,50200.0
2013-08-21 12:50:00,80.17,80.28,80.16,80.26,52000.0,51.1018,51.1719,51.0954,51.1591,52000.0
2013-08-21 13:00:00,80.27,80.28,80.16,80.17,81300.0,51.1655,51.1719,51.0954,51.1018,81300.0
2013-08-21 13:10:00,80.18,80.24,80.16,80.23,41900.0,51.1081,51.1464,51.0954,51.14,41900.0
2013-08-21 13:20:00,80.23,80.23,80.17,80.17,26100.0,51.14,51.14,51.1018,51.1018,26100.0
2013-08-21 13:30:00,80.16,80.24,80.15,80.24,82900.0,51.0954,51.1464,51.089,51.1464,82900.0
2013-08-21 13:40:00,80.24,80.32,80.24,80.27,41800.0,51.1464,51.1974,51.1464,51.1655,41800.0
2013-08-21 13:50:00,80.27,80.28,80.23,80.28,63400.0,51.1655,51.1719,51.14,51.1719,63400.0
2013-08-21 14:00:00,80.28,80.28,79.83,80.07,721200.0,51.1719,51.1719,50.885,51.038,721200.0
2013-08-21 14:10:00,80.08,80.28,80.05,80.14,710700.0,51.0444,51.1719,51.0253,51.0826,710700.0
2013-08-21 14:20:00,80.13,80.17,79.93,80.12,417600.0,51.0763,51.1018,50.9488,51.0699,417600.0
2013-08-21 14:30:00,80.12,80.46,80.1,80.37,332900.0,51.0699,51.2866,51.0571,51.2292,332900.0
2013-08-21 14:40:00,80.38,80.7,80.34,80.64,219200.0,51.2356,51.4396,51.2101,51.4013,219200.0
2013-08-21 14:50:00,80.64,80.67,80.48,80.51,187600.0,51.4013,51.4205,51.2994,51.3185,187600.0
2013-08-21 15:00:00,80.51,80.54,80.39,80.47,273900.0,51.3185,51.3376,51.242,51.293,273900.0
2013-08-21 15:10:00,80.46,80.55,80.42,80.42,105800.0,51.2866,51.344,51.2611,51.2611,105800.0
2013-08-21 15:20:00,80.42,80.45,80.32,80.34,142000.0,51.2611,51.2802,51.1974,51.2101,142000.0
2013-08-21 15:30:00,80.34,80.43,80.23,80.25,176300.0,51.2101,51.2675,51.14,51.1528,176300.0
2013-08-21 15:40:00,80.24,80.27,80.03,80.08,438900.0,51.1464,51.1655,51.0125,51.0444,438900.0
2013-08-21 15:50:00,80.09,80.12,79.94,79.99,1077300.0,51.0508,51.0699,50.9552,50.987,1077300.0
2013-08-22 09:30:00,80.35,80.5,80.18,80.5,414300.0,51.2165,51.3121,51.1081,51.3121,414300.0
2013-08-22 09:40:00,80.5,80.69,80.47,80.66,220200.0,51.3121,51.4332,51.293,51.4141,220200.0
2013-08-22 09:50:00,80.66,80.79,80.65,80.71,149200.0,51.4141,51.497,51.4077,51.446,149200.0
2013-08-22 10:00:00,80.72,80.93,80.69,80.9,163300.0,51.4523,51.5862,51.4332,51.5671,163300.0
2013-08-22 10:10:00,80.91,81.01,80.84,80.98,584300.0,51.5735,51.6372,51.5288,51.6181,584300.0
2013-08-22 10:20:00,80.99,81.08,80.98,81.05,150900.0,51.6244,51.6818,51.6181,51.6627,150900.0
2013-08-22 10:30:00,81.06,81.14,81.05,81.09,182000.0,51.6691,51.7201,51.6627,51.6882,182000.0
2013-08-22 10:40:00,81.09,81.18,81.09,81.11,108700.0,51.6882,51.7456,51.6882,51.7009,108700.0
2013-08-22 10:50:00,81.12,81.13,81.01,81.03,85000.0,51.7073,51.7137,51.6372,51.6499,85000.0
2013-08-22 11:00:00,81.04,81.14,81.02,81.14,66600.0,51.6563,51.7201,51.6436,51.7201,66600.0
2013-08-22 11:10:00,81.14,81.17,80.98,81.01,145400.0,51.7201,51.7392,51.6181,51.6372,145400.0
2013-08-22 11:20:00,81.0,81.02,80.92,80.97,116700.0,51.6308,51.6436,51.5798,51.6117,116700.0
2013-08-22 11:30:00,80.97,81.09,80.96,81.03,65600.0,51.6117,51.6882,51.6053,51.6499,65600.0
2013-08-22 11:40:00,81.02,81.1,80.96,81.1,116700.0,51.6436,51.6946,51.6053,51.6946,116700.0
2013-08-22 11:50:00,81.1,81.13,81.06,81.11,140700.0,51.6946,51.7137,51.6691,51.7009,140700.0
2013-08-22 12:00:00,81.11,81.22,81.11,81.17,263200.0,51.7009,51.7711,51.7009,51.7392,263200.0
2013-08-22 12:10:00,81.18,81.24,81.18,81.23,113700.0,51.7456,51.7838,51.7456,51.7774,113700.0
2013-08-22 12:20:00,81.23,81.23,81.11,81.13,93300.0,51.7774,51.7774,51.7009,51.7137,93300.0
2013-08-22 12:30:00,81.13,81.3,81.13,81.27,161200.0,51.7137,51.822,51.7137,51.8029,161200.0
2013-08-22 12:40:00,81.29,81.37,81.23,81.23,155200.0,51.8157,51.8667,51.7774,51.7774,155200.0
2013-08-22 12:50:00,81.22,81.22,80.95,81.01,341400.0,51.7711,51.7711,51.5989,51.6372,341400.0
2013-08-22 13:00:00,81.0,81.16,80.99,81.12,40000.0,51.6308,51.7328,51.6244,51.7073,40000.0
2013-08-22 13:10:00,81.13,81.21,81.12,81.19,55100.0,51.7137,51.7647,51.7073,51.7519,55100.0
2013-08-22 13:20:00,81.18,81.18,81.13,81.17,60800.0,51.7456,51.7456,51.7137,51.7392,60800.0
2013-08-22 13:30:00,81.17,81.26,81.17,81.26,78700.0,51.7392,51.7965,51.7392,51.7965,78700.0
2013-08-22 13:40:00,81.27,81.29,81.24,81.25,42200.0,51.8029,51.8157,51.7838,51.7902,42200.0
2013-08-22 13:50:00,81.24,81.29,81.21,81.28,175100.0,51.7838,51.8157,51.7647,51.8093,175100.0
2013-08-22 14:00:00,81.28,81.33,81.26,81.27,81800.0,51.8093,51.8412,51.7965,51.8029,81800.0
2013-08-22 14:10:00,81.27,81.28,81.23,81.23,108400.0,51.8029,51.8093,51.7774,51.7774,108400.0
2013-08-22 14:20:00,81.22,81.28,81.21,81.26,105100.0,51.7711,51.8093,51.7647,51.7965,105100.0
2013-08-22 14:30:00,81.26,81.3,81.25,81.27,72900.0,51.7965,51.822,51.7902,51.8029,72900.0
2013-08-22 14:40:00,81.27,81.29,81.24,81.26,55000.0,51.8029,51.8157,51.7838,51.7965,55000.0
2013-08-22 14:50:00,81.25,81.3,81.25,81.25,38600.0,51.7902,51.822,51.7902,51.7902,38600.0
2013-08-22 15:00:00,81.25,81.27,81.18,81.22,86500.0,51.7902,51.8029,51.7456,51.7711,86500.0
2013-08-22 15:10:00,81.22,81.34,81.21,81.33,91600.0,51.7711,51.8475,51.7647,51.8412,91600.0
2013-08-22 15:20:00,81.32,81.42,81.29,81.4,215700.0,51.8348,51.8985,51.8157,51.8858,215700.0
2013-08-22 15:30:00,81.4,81.5,81.34,81.43,381800.0,51.8858,51.9495,51.8475,51.9049,381800.0
2013-08-22 15:40:00,81.43,81.44,81.35,81.36,210300.0,51.9049,51.9113,51.8539,51.8603,210300.0
2013-08-22 15:50:00,81.36,81.36,81.18,81.19,844300.0,51.8603,51.8603,51.7456,51.7519,844300.0
2013-08-23 09:30:00,81.44,81.59,81.04,81.14,413600.0,51.9113,52.0069,51.6563,51.7201,413600.0
2013-08-23 09:40:00,81.15,81.18,81.05,81.12,204600.0,51.7264,51.7456,51.6627,51.7073,204600.0
2013-08-23 09:50:00,81.11,81.13,80.97,81.04,198900.0,51.7009,51.7137,51.6117,51.6563,198900.0
2013-08-23 10:00:00,81.03,81.13,80.95,81.11,222800.0,51.6499,51.7137,51.5989,51.7009,222800.0
2013-08-23 10:10:00,81.12,81.32,81.11,81.27,180000.0,51.7073,51.8348,51.7009,51.8029,180000.0
2013-08-23 10:20:00,81.27,81.46,81.22,81.41,180700.0,51.8029,51.924,51.7711,51.8922,180700.0
2013-08-23 10:30:00,81.4,81.61,81.38,81.6,129700.0,51.8858,52.0196,51.873,52.0133,129700.0
2013-08-23 10:40:00,81.6,81.69,81.6,81.63,364400.0,52.0133,52.0706,52.0133,52.0324,364400.0
2013-08-23 10:50:00,81.63,81.78,81.61,81.76,202800.0,52.0324,52.128,52.0196,52.1153,202800.0
2013-08-23 11:00:00,81.77,81.83,81.66,81.68,335000.0,52.1216,52.1599,52.0515,52.0643,335000.0
2013-08-23 11:10:00,81.67,81.75,81.62,81.73,202500.0,52.0579,52.1089,52.026,52.0961,202500.0
2013-08-23 11:20:00,81.73,81.74,81.6,81.65,98500.0,52.0961,52.1025,52.0133,52.0451,98500.0
2013-08-23 11:30:00,81.65,81.7,81.62,81.62,161600.0,52.0451,52.077,52.026,52.026,161600.0
2013-08-23 11:40:00,81.62,81.74,81.62,81.68,84200.0,52.026,52.1025,52.026,52.0643,84200.0
2013-08-23 11:50:00,81.68,81.68,81.58,81.59,68800.0,52.0643,52.0643,52.0005,52.0069,68800.0
2013-08-23 12:00:00,81.58,81.66,81.58,81.65,84700.0,52.0005,52.0515,52.0005,52.0451,84700.0
2013-08-23 12:10:00,81.64,81.7,81.58,81.67,71200.0,52.0388,52.077,52.0005,52.0579,71200.0
2013-08-23 12:20:00,81.66,81.67,81.58,81.61,80300.0,52.0515,52.0579,52.0005,52.0196,80300.0
2013-08-23 12:30:00,81.6,81.69,81.59,81.68,96400.0,52.0133,52.0706,52.0069,52.0643,96400.0
2013-08-23 12:40:00,81.68,81.71,81.65,81.67,91600.0,52.0643,52.0834,52.0451,52.0579,91600.0
2013-08-23 12:50:00,81.67,81.72,81.63,81.7,66100.0,52.0579,52.0898,52.0324,52.077,66100.0
2013-08-23 13:00:00,81.71,81.71,81.63,81.67,41600.0,52.0834,52.0834,52.0324,52.0579,41600.0
2013-08-23 13:10:00,81.68,81.7,81.64,81.66,54300.0,52.0643,52.077,52.0388,52.0515,54300.0
2013-08-23 13:20:00,81.66,81.71,81.64,81.66,39700.0,52.0515,52.0834,52.0388,52.0515,39700.0
2013-08-23 13:30:00,81.66,81.72,81.64,81.72,75200.0,52.0515,52.0898,52.0388,52.0898,75200.0
2013-08-23 13:40:00,81.71,81.71,81.65,81.67,52200.0,52.0834,52.0834,52.0451,52.0579,52200.0
2013-08-23 13:50:00,81.68,81.74,81.68,81.72,69200.0,52.0643,52.1025,52.0643,52.0898,69200.0
2013-08-23 14:00:00,81.72,81.72,81.64,81.65,79600.0,52.0898,52.0898,52.0388,52.0451,79600.0
2013-08-23 14:10:00,81.66,81.68,81.63,81.68,78200.0,52.0515,52.0643,52.0324,52.0643,78200.0
2013-08-23 14:20:00,81.68,81.72,81.66,81.69,87600.0,52.0643,52.0898,52.0515,52.0706,87600.0
2013-08-23 14:30:00,81.69,81.72,81.67,81.7,43100.0,52.0706,52.0898,52.0579,52.077,43100.0
2013-08-23 14:40:00,81.7,81.71,81.66,81.67,56900.0,52.077,52.0834,52.0515,52.0579,56900.0
2013-08-23 14:50:00,81.67,81.78,81.67,81.74,62900.0,52.0579,52.128,52.0579,52.1025,62900.0
2013-08-23 15:00:00,81.74,81.76,81.71,81.72,71400.0,52.1025,52.1153,52.0834,52.0898,71400.0
2013-08-23 15:10:00,81.72,81.77,81.7,81.73,163700.0,52.0898,52.1216,52.077,52.0961,163700.0
2013-08-23 15:20:00,81.73,81.8,81.73,81.79,59100.0,52.0961,52.1408,52.0961,52.1344,59100.0
2013-08-23 15:30:00,81.79,81.79,81.7,81.73,124800.0,52.1344,52.1344,52.077,52.0961,124800.0
2013-08-23 15:40:00,81.73,81.89,81.7,81.86,417800.0,52.0961,52.1981,52.077,52.179,417800.0
2013-08-23 15:50:00,81.86,81.87,81.78,81.79,1058200.0,52.179,52.1854,52.128,52.1344,1058200.0
2013-08-26 09:30:00,81.98,82.15,81.95,82.14,230700.0,52.2555,52.3638,52.2364,52.3575,230700.0
2013-08-26 09:40:00,82.13,82.21,82.11,82.16,511500.0,52.3511,52.4021,52.3384,52.3702,511500.0
2013-08-26 09:50:00,82.15,82.25,82.12,82.14,457300.0,52.3638,52.4276,52.3447,52.3575,457300.0
2013-08-26 10:00:00,82.14,82.21,82.11,82.17,675600.0,52.3575,52.4021,52.3384,52.3766,675600.0
2013-08-26 10:10:00,82.17,82.25,82.14,82.19,215200.0,52.3766,52.4276,52.3575,52.3893,215200.0
2013-08-26 10:20:00,82.2,82.23,82.16,82.2,128600.0,52.3957,52.4148,52.3702,52.3957,128600.0
2013-08-26 10:30:00,82.2,82.26,82.15,82.26,157400.0,52.3957,52.434,52.3638,52.434,157400.0
2013-08-26 10:40:00,82.27,82.31,82.2,82.27,231600.0,52.4403,52.4658,52.3957,52.4403,231600.0
2013-08-26 10:50:00,82.27,82.3,82.24,82.28,71000.0,52.4403,52.4595,52.4212,52.4467,71000.0
2013-08-26 11:00:00,82.28,82.3,82.16,82.16,145700.0,52.4467,52.4595,52.3702,52.3702,145700.0
2013-08-26 11:10:00,82.17,82.21,82.13,82.19,173500.0,52.3766,52.4021,52.3511,52.3893,173500.0
2013-08-26 11:20:00,82.19,82.21,82.1,82.1,79900.0,52.3893,52.4021,52.332,52.332,79900.0
2013-08-26 11:30:00,82.11,82.21,82.11,82.14,67300.0,52.3384,52.4021,52.3384,52.3575,67300.0
2013-08-26 11:40:00,82.13,82.14,82.07,82.08,94300.0,52.3511,52.3575,52.3129,52.3192,94300.0
2013-08-26 11:50:00,82.09,82.12,82.04,82.11,72900.0,52.3256,52.3447,52.2937,52.3384,72900.0
2013-08-26 12:00:00,82.11,82.14,82.05,82.06,69800.0,52.3384,52.3575,52.3001,52.3065,69800.0
2013-08-26 12:10:00,82.06,82.09,82.05,82.07,39700.0,52.3065,52.3256,52.3001,52.3129,39700.0
2013-08-26 12:20:00,82.07,82.12,82.05,82.07,53600.0,52.3129,52.3447,52.3001,52.3129,53600.0
2013-08-26 12:30:00,82.08,82.16,82.06,82.12,57100.0,52.3192,52.3702,52.3065,52.3447,57100.0
2013-08-26 12:40:00,82.11,82.12,82.08,82.09,44100.0,52.3384,52.3447,52.3192,52.3256,44100.0
2013-08-26 12:50:00,82.1,82.16,82.1,82.14,48700.0,52.332,52.3702,52.332,52.3575,48700.0
2013-08-26 13:00:00,82.15,82.17,82.11,82.12,74900.0,52.3638,52.3766,52.3384,52.3447,74900.0
2013-08-26 13:10:00,82.13,82.15,82.09,82.09,34400.0,52.3511,52.3638,52.3256,52.3256,34400.0
2013-08-26 13:20:00,82.09,82.14,82.07,82.08,85600.0,52.3256,52.3575,52.3129,52.3192,85600.0
2013-08-26 13:30:00,82.08,82.1,82.06,82.07,38400.0,52.3192,52.332,52.3065,52.3129,38400.0
2013-08-26 13:40:00,82.06,82.07,82.0,82.0,84800.0,52.3065,52.3129,52.2682,52.2682,84800.0
2013-08-26 13:50:00,82.01,82.01,81.97,81.98,67300.0,52.2746,52.2746,52.2491,52.2555,67300.0
2013-08-26 14:00:00,81.98,82.03,81.96,81.96,78300.0,52.2555,52.2874,52.2427,52.2427,78300.0
2013-08-26 14:10:00,81.97,82.02,81.97,81.99,74400.0,52.2491,52.281,52.2491,52.2619,74400.0
2013-08-26 14:20:00,81.99,82.01,81.95,81.98,93900.0,52.2619,52.2746,52.2364,52.2555,93900.0
2013-08-26 14:30:00,81.98,81.98,81.93,81.94,135700.0,52.2555,52.2555,52.2236,52.23,135700.0
2013-08-26 14:40:00,81.94,82.0,81.93,81.96,262100.0,52.23,52.2682,52.2236,52.2427,262100.0
2013-08-26 14:50:00,81.96,81.99,81.94,81.98,63900.0,52.2427,52.2619,52.23,52.2555,63900.0
2013-08-26 15:00:00,81.98,82.03,81.98,81.99,141700.0,52.2555,52.2874,52.2555,52.2619,141700.0
2013-08-26 15:10:00,81.98,81.99,81.72,81.74,237200.0,52.2555,52.2619,52.0898,52.1025,237200.0
2013-08-26 15:20:00,81.73,81.73,81.46,81.6,386000.0,52.0961,52.0961,51.924,52.0133,386000.0
2013-08-26 15:30:00,81.61,81.78,81.57,81.72,263100.0,52.0196,52.128,51.9941,52.0898,263100.0
2013-08-26 15:40:00,81.72,81.81,81.65,81.69,323700.0,52.0898,52.1471,52.0451,52.0706,323700.0
2013-08-26 15:50:00,81.69,81.74,81.6,81.61,713200.0,52.0706,52.1025,52.0133,52.0196,713200.0
2013-08-27 09:30:00,81.02,81.45,80.95,81.44,500300.0,51.6436,51.9177,51.5989,51.9113,500300.0
2013-08-27 09:40:00,81.44,81.6,81.43,81.52,669500.0,51.9113,52.0133,51.9049,51.9623,669500.0
2013-08-27 09:50:00,81.52,81.6,81.36,81.36,653300.0,51.9623,52.0133,51.8603,51.8603,653300.0
2013-08-27 10:00:00,81.37,81.49,81.27,81.34,171300.0,51.8667,51.9432,51.8029,51.8475,171300.0
2013-08-27 10:10:00,81.34,81.42,81.26,81.36,240800.0,51.8475,51.8985,51.7965,51.8603,240800.0
2013-08-27 10:20:00,81.35,81.4,81.18,81.24,437000.0,51.8539,51.8858,51.7456,51.7838,437000.0
2013-08-27 10:30:00,81.24,81.4,81.24,81.37,162700.0,51.7838,51.8858,51.7838,51.8667,162700.0
2013-08-27 10:40:00,81.38,81.46,81.29,81.31,134700.0,51.873,51.924,51.8157,51.8284,134700.0
2013-08-27 10:50:00,81.32,81.56,81.2,81.54,274100.0,51.8348,51.9878,51.7583,51.975,274100.0
2013-08-27 11:00:00,81.54,81.66,81.54,81.58,161500.0,51.975,52.0515,51.975,52.0005,161500.0
2013-08-27 11:10:00,81.59,81.65,81.53,81.61,119700.0,52.0069,52.0451,51.9687,52.0196,119700.0
2013-08-27 11:20:00,81.62,81.7,81.56,81.64,187400.0,52.026,52.077,51.9878,52.0388,187400.0
2013-08-27 11:30:00,81.64,81.67,81.52,81.62,138200.0,52.0388,52.0579,51.9623,52.026,138200.0
2013-08-27 11:40:00,81.61,81.65,81.54,81.57,222600.0,52.0196,52.0451,51.975,51.9941,222600.0
2013-08-27 11:50:00,81.56,81.66,81.54,81.65,136400.0,51.9878,52.0515,51.975,52.0451,136400.0
2013-08-27 12:00:00,81.64,81.65,81.49,81.57,230500.0,52.0388,52.0451,51.9432,51.9941,230500.0
2013-08-27 12:10:00,81.56,81.59,81.49,81.52,243300.0,51.9878,52.0069,51.9432,51.9623,243300.0
2013-08-27 12:20:00,81.52,81.61,81.51,81.58,88900.0,51.9623,52.0196,51.9559,52.0005,88900.0
2013-08-27 12:30:00,81.57,81.69,81.54,81.65,92700.0,51.9941,52.0706,51.975,52.0451,92700.0
2013-08-27 12:40:00,81.64,81.64,81.45,81.56,374000.0,52.0388,52.0388,51.9177,51.9878,374000.0
2013-08-27 12:50:00,81.57,81.59,81.44,81.47,128200.0,51.9941,52.0069,51.9113,51.9304,128200.0
2013-08-27 13:00:00,81.46,81.49,81.41,81.49,95900.0,51.924,51.9432,51.8922,51.9432,95900.0
2013-08-27 13:10:00,81.5,81.51,81.42,81.43,103500.0,51.9495,51.9559,51.8985,51.9049,103500.0
2013-08-27 13:20:00,81.43,81.43,81.31,81.35,106100.0,51.9049,51.9049,51.8284,51.8539,106100.0
2013-08-27 13:30:00,81.34,81.43,81.34,81.36,58700.0,51.8475,51.9049,51.8475,51.8603,58700.0
2013-08-27 13:40:00,81.36,81.51,81.36,81.51,101600.0,51.8603,51.9559,51.8603,51.9559,101600.0
2013-08-27 13:50:00,81.51,81.51,81.38,81.38,238600.0,51.9559,51.9559,51.873,51.873,238600.0
2013-08-27 14:00:00,81.37,81.4,81.33,81.33,104200.0,51.8667,51.8858,51.8412,51.8412,104200.0
2013-08-27 14:10:00,81.33,81.34,81.26,81.31,93900.0,51.8412,51.8475,51.7965,51.8284,93900.0
2013-08-27 14:20:00,81.31,81.33,81.15,81.19,161300.0,51.8284,51.8412,51.7264,51.7519,161300.0
2013-08-27 14:30:00,81.18,81.22,81.09,81.14,211400.0,51.7456,51.7711,51.6882,51.7201,211400.0
2013-08-27 14:40:00,81.15,81.26,81.14,81.21,93700.0,51.7264,51.7965,51.7201,51.7647,93700.0
2013-08-27 14:50:00,81.21,81.27,81.15,81.23,99800.0,51.7647,51.8029,51.7264,51.7774,99800.0
2013-08-27 15:00:00,81.24,81.35,81.21,81.29,80000.0,51.7838,51.8539,51.7647,51.8157,80000.0
2013-08-27 15:10:00,81.29,81.29,81.09,81.13,128300.0,51.8157,51.8157,51.6882,51.7137,128300.0
2013-08-27 15:20:00,81.13,81.2,81.08,81.16,261600.0,51.7137,51.7583,51.6818,51.7328,261600.0
2013-08-27 15:30:00,81.17,81.2,81.01,81.09,271300.0,51.7392,51.7583,51.6372,51.6882,271300.0
2013-08-27 15:40:00,81.08,81.17,81.05,81.15,468900.0,51.6818,51.7392,51.6627,51.7264,468900.0
2013-08-27 15:50:00,81.15,81.17,81.07,81.08,798800.0,51.7264,51.7392,51.6754,51.6818,798800.0
2013-08-28 09:30:00,81.37,81.7,81.34,81.7,455800.0,51.8667,52.077,51.8475,52.077,455800.0
2013-08-28 09:40:00,81.68,81.92,81.67,81.78,320600.0,52.0643,52.2172,52.0579,52.128,320600.0
2013-08-28 09:50:00,81.77,81.85,81.65,81.83,233600.0,52.1216,52.1726,52.0451,52.1599,233600.0
2013-08-28 10:00:00,81.82,81.94,81.78,81.86,209000.0,52.1535,52.23,52.128,52.179,209000.0
2013-08-28 10:10:00,81.87,82.15,81.86,82.14,330600.0,52.1854,52.3638,52.179,52.3575,330600.0
2013-08-28 10:20:00,82.14,82.26,82.04,82.2,347000.0,52.3575,52.434,52.2937,52.3957,347000.0
2013-08-28 10:30:00,82.19,82.27,82.09,82.23,366400.0,52.3893,52.4403,52.3256,52.4148,366400.0
2013-08-28 10:40:00,82.24,82.28,82.18,82.27,190800.0,52.4212,52.4467,52.383,52.4403,190800.0
2013-08-28 10:50:00,82.27,82.38,82.24,82.35,393800.0,52.4403,52.5105,52.4212,52.4913,393800.0
2013-08-28 11:00:00,82.35,82.38,82.31,82.37,248200.0,52.4913,52.5105,52.4658,52.5041,248200.0
2013-08-28 11:10:00,82.37,82.48,82.37,82.43,162000.0,52.5041,52.5742,52.5041,52.5423,162000.0
2013-08-28 11:20:00,82.44,82.49,82.38,82.38,135000.0,52.5487,52.5806,52.5105,52.5105,135000.0
2013-08-28 11:30:00,82.38,82.41,82.31,82.32,204600.0,52.5105,52.5296,52.4658,52.4722,204600.0
2013-08-28 11:40:00,82.32,82.46,82.31,82.41,111400.0,52.4722,52.5614,52.4658,52.5296,111400.0
2013-08-28 11:50:00,82.42,82.63,82.42,82.61,423600.0,52.536,52.6698,52.536,52.6571,423600.0
2013-08-28 12:00:00,82.62,82.67,82.6,82.63,276900.0,52.6634,52.6953,52.6507,52.6698,276900.0
2013-08-28 12:10:00,82.62,82.63,82.57,82.6,139800.0,52.6634,52.6698,52.6316,52.6507,139800.0
2013-08-28 12:20:00,82.6,82.72,82.58,82.71,120000.0,52.6507,52.7272,52.6379,52.7208,120000.0
2013-08-28 12:30:00,82.72,82.74,82.66,82.67,171600.0,52.7272,52.7399,52.6889,52.6953,171600.0
2013-08-28 12:40:00,82.67,82.7,82.6,82.68,659100.0,52.6953,52.7144,52.6507,52.7017,659100.0
2013-08-28 12:50:00,82.69,82.7,82.65,82.66,220900.0,52.7081,52.7144,52.6826,52.6889,220900.0
2013-08-28 13:00:00,82.66,82.7,82.65,82.66,97200.0,52.6889,52.7144,52.6826,52.6889,97200.0
2013-08-28 13:10:00,82.66,82.66,82.54,82.6,226500.0,52.6889,52.6889,52.6124,52.6507,226500.0
2013-08-28 13:20:00,82.61,82.68,82.56,82.68,79000.0,52.6571,52.7017,52.6252,52.7017,79000.0
2013-08-28 13:30:00,82.68,82.69,82.58,82.65,84900.0,52.7017,52.7081,52.6379,52.6826,84900.0
2013-08-28 13:40:00,82.66,82.73,82.65,82.73,63800.0,52.6889,52.7336,52.6826,52.7336,63800.0
2013-08-28 13:50:00,82.73,82.76,82.69,82.75,129300.0,52.7336,52.7527,52.7081,52.7463,129300.0
2013-08-28 14:00:00,82.75,82.78,82.71,82.73,175700.0,52.7463,52.7654,52.7208,52.7336,175700.0
2013-08-28 14:10:00,82.74,82.76,82.61,82.62,192000.0,52.7399,52.7527,52.6571,52.6634,192000.0
2013-08-28 14:20:00,82.63,82.67,82.62,82.65,169300.0,52.6698,52.6953,52.6634,52.6826,169300.0
2013-08-28 14:30:00,82.65,82.73,82.64,82.66,124300.0,52.6826,52.7336,52.6762,52.6889,124300.0
2013-08-28 14:40:00,82.66,82.68,82.54,82.6,138200.0,52.6889,52.7017,52.6124,52.6507,138200.0
2013-08-28 14:50:00,82.6,82.64,82.58,82.59,113400.0,52.6507,52.6762,52.6379,52.6443,113400.0
2013-08-28 15:00:00,82.6,82.64,82.52,82.64,255900.0,52.6507,52.6762,52.5997,52.6762,255900.0
2013-08-28 15:10:00,82.64,82.7,82.58,82.58,181300.0,52.6762,52.7144,52.6379,52.6379,181300.0
2013-08-28 15:20:00,82.57,82.68,82.57,82.65,216300.0,52.6316,52.7017,52.6316,52.6826,216300.0
2013-08-28 15:30:00,82.65,82.71,82.61,82.61,297800.0,52.6826,52.7208,52.6571,52.6571,297800.0
2013-08-28 15:40:00,82.61,82.61,82.49,82.52,391300.0,52.6571,52.6571,52.5806,52.5997,391300.0
2013-08-28 15:50:00,82.52,82.54,82.44,82.47,1623800.0,52.5997,52.6124,52.5487,52.5678,1623800.0
2013-08-29 09:30:00,82.32,82.36,81.94,81.95,706200.0,52.4722,52.4977,52.23,52.2364,706200.0
2013-08-29 09:40:00,81.95,81.97,81.77,81.89,958500.0,52.2364,52.2491,52.1216,52.1981,958500.0
2013-08-29 09:50:00,81.88,82.06,81.86,81.9,366300.0,52.1917,52.3065,52.179,52.2045,366300.0
2013-08-29 10:00:00,81.9,81.99,81.86,81.96,237300.0,52.2045,52.2619,52.179,52.2427,237300.0
2013-08-29 10:10:00,81.96,82.08,81.89,81.98,321700.0,52.2427,52.3192,52.1981,52.2555,321700.0
2013-08-29 10:20:00,81.99,82.07,81.95,81.95,830100.0,52.2619,52.3129,52.2364,52.2364,830100.0
2013-08-29 10:30:00,81.95,81.95,81.81,81.91,187200.0,52.2364,52.2364,52.1471,52.2109,187200.0
2013-08-29 10:40:00,81.93,82.08,81.9,82.04,900000.0,52.2236,52.3192,52.2045,52.2937,900000.0
2013-08-29 10:50:00,82.04,82.11,82.03,82.04,484500.0,52.2937,52.3384,52.2874,52.2937,484500.0
2013-08-29 11:00:00,82.05,82.11,82.03,82.04,165200.0,52.3001,52.3384,52.2874,52.2937,165200.0
2013-08-29 11:10:00,82.05,82.12,82.05,82.08,137600.0,52.3001,52.3447,52.3001,52.3192,137600.0
2013-08-29 11:20:00,82.08,82.13,82.04,82.07,430800.0,52.3192,52.3511,52.2937,52.3129,430800.0
2013-08-29 11:30:00,82.06,82.12,82.06,82.1,349700.0,52.3065,52.3447,52.3065,52.332,349700.0
2013-08-29 11:40:00,82.1,82.11,82.06,82.07,54300.0,52.332,52.3384,52.3065,52.3129,54300.0
2013-08-29 11:50:00,82.08,82.12,82.05,82.1,115400.0,52.3192,52.3447,52.3001,52.332,115400.0
2013-08-29 12:00:00,82.1,82.11,82.05,82.05,184800.0,52.332,52.3384,52.3001,52.3001,184800.0
2013-08-29 12:10:00,82.04,82.04,81.96,82.03,88300.0,52.2937,52.2937,52.2427,52.2874,88300.0
2013-08-29 12:20:00,82.02,82.02,81.96,81.99,200100.0,52.281,52.281,52.2427,52.2619,200100.0
2013-08-29 12:30:00,81.99,82.03,81.87,81.93,118800.0,52.2619,52.2874,52.1854,52.2236,118800.0
2013-08-29 12:40:00,81.93,81.98,81.92,81.97,162800.0,52.2236,52.2555,52.2172,52.2491,162800.0
2013-08-29 12:50:00,81.96,81.97,81.91,81.96,78800.0,52.2427,52.2491,52.2109,52.2427,78800.0
2013-08-29 13:00:00,81.96,82.01,81.93,82.0,79400.0,52.2427,52.2746,52.2236,52.2682,79400.0
2013-08-29 13:10:00,82.0,82.01,81.95,81.98,100200.0,52.2682,52.2746,52.2364,52.2555,100200.0
2013-08-29 13:20:00,81.97,82.01,81.83,81.86,339100.0,52.2491,52.2746,52.1599,52.179,339100.0
2013-08-29 13:30:00,81.86,81.86,81.71,81.81,231700.0,52.179,52.179,52.0834,52.1471,231700.0
2013-08-29 13:40:00,81.8,81.9,81.76,81.85,118600.0,52.1408,52.2045,52.1153,52.1726,118600.0
2013-08-29 13:50:00,81.84,81.85,81.7,81.76,108300.0,52.1663,52.1726,52.077,52.1153,108300.0
2013-08-29 14:00:00,81.76,81.91,81.74,81.86,123900.0,52.1153,52.2109,52.1025,52.179,123900.0
2013-08-29 14:10:00,81.87,81.89,81.74,81.8,67100.0,52.1854,52.1981,52.1025,52.1408,67100.0
2013-08-29 14:20:00,81.8,81.87,81.77,81.78,130100.0,52.1408,52.1854,52.1216,52.128,130100.0
2013-08-29 14:30:00,81.78,81.83,81.69,81.7,88600.0,52.128,52.1599,52.0706,52.077,88600.0
2013-08-29 14:40:00,81.7,81.8,81.69,81.78,117600.0,52.077,52.1408,52.0706,52.128,117600.0
2013-08-29 14:50:00,81.79,81.79,81.68,81.7,73400.0,52.1344,52.1344,52.0643,52.077,73400.0
2013-08-29 15:00:00,81.71,81.72,81.6,81.66,94900.0,52.0834,52.0898,52.0133,52.0515,94900.0
2013-08-29 15:10:00,81.67,81.76,81.66,81.72,67500.0,52.0579,52.1153,52.0515,52.0898,67500.0
2013-08-29 15:20:00,81.72,81.72,81.54,81.58,123900.0,52.0898,52.0898,51.975,52.0005,123900.0
2013-08-29 15:30:00,81.58,81.58,81.46,81.52,240600.0,52.0005,52.0005,51.924,51.9623,240600.0
2013-08-29 15:40:00,81.51,81.64,81.5,81.61,213800.0,51.9559,52.0388,51.9495,52.0196,213800.0
2013-08-29 15:50:00,81.61,81.66,81.56,81.6,614100.0,52.0196,52.0515,51.9878,52.0133,614100.0
2013-08-30 09:30:00,81.91,82.01,81.78,82.01,587400.0,52.2109,52.2746,52.128,52.2746,587400.0
2013-08-30 09:40:00,82.0,82.01,81.76,81.78,273200.0,52.2682,52.2746,52.1153,52.128,273200.0
2013-08-30 09:50:00,81.78,81.94,81.78,81.86,376900.0,52.128,52.23,52.128,52.179,376900.0
2013-08-30 10:00:00,81.86,81.86,81.71,81.85,619600.0,52.179,52.179,52.0834,52.1726,619600.0
2013-08-30 10:10:00,81.84,81.89,81.72,81.79,305900.0,52.1663,52.1981,52.0898,52.1344,305900.0
2013-08-30 10:20:00,81.79,81.89,81.77,81.82,199800.0,52.1344,52.1981,52.1216,52.1535,199800.0
2013-08-30 10:30:00,81.81,81.9,81.77,81.83,115800.0,52.1471,52.2045,52.1216,52.1599,115800.0
2013-08-30 10:40:00,81.83,81.83,81.59,81.65,328700.0,52.1599,52.1599,52.0069,52.0451,328700.0
2013-08-30 10:50:00,81.65,81.75,81.62,81.7,145400.0,52.0451,52.1089,52.026,52.077,145400.0
2013-08-30 11:00:00,81.7,81.81,81.64,81.75,161700.0,52.077,52.1471,52.0388,52.1089,161700.0
2013-08-30 11:10:00,81.76,81.81,81.73,81.77,137700.0,52.1153,52.1471,52.0961,52.1216,137700.0
2013-08-30 11:20:00,81.77,81.8,81.72,81.72,119500.0,52.1216,52.1408,52.0898,52.0898,119500.0
2013-08-30 11:30:00,81.72,81.74,81.63,81.63,234900.0,52.0898,52.1025,52.0324,52.0324,234900.0
2013-08-30 11:40:00,81.63,81.72,81.54,81.67,429400.0,52.0324,52.0898,51.975,52.0579,429400.0
2013-08-30 11:50:00,81.66,81.68,81.53,81.56,170700.0,52.0515,52.0643,51.9687,51.9878,170700.0
2013-08-30 12:00:00,81.56,81.63,81.53,81.59,91300.0,51.9878,52.0324,51.9687,52.0069,91300.0
2013-08-30 12:10:00,81.59,81.67,81.59,81.64,74200.0,52.0069,52.0579,52.0069,52.0388,74200.0
2013-08-30 12:20:00,81.65,81.66,81.58,81.65,75800.0,52.0451,52.0515,52.0005,52.0451,75800.0
2013-08-30 12:30:00,81.65,81.7,81.62,81.67,192300.0,52.0451,52.077,52.026,52.0579,192300.0
2013-08-30 12:40:00,81.67,81.71,81.66,81.69,45200.0,52.0579,52.0834,52.0515,52.0706,45200.0
2013-08-30 12:50:00,81.69,81.73,81.62,81.69,110900.0,52.0706,52.0961,52.026,52.0706,110900.0
2013-08-30 13:00:00,81.68,81.68,81.42,81.44,238800.0,52.0643,52.0643,51.8985,51.9113,238800.0
2013-08-30 13:10:00,81.44,81.89,81.43,81.78,449300.0,51.9113,52.1981,51.9049,52.128,449300.0
2013-08-30 13:20:00,81.8,81.81,81.63,81.72,122400.0,52.1408,52.1471,52.0324,52.0898,122400.0
2013-08-30 13:30:00,81.72,81.73,81.62,81.69,50300.0,52.0898,52.0961,52.026,52.0706,50300.0
2013-08-30 13:40:00,81.68,81.78,81.64,81.72,88900.0,52.0643,52.128,52.0388,52.0898,88900.0
2013-08-30 13:50:00,81.72,81.76,81.58,81.58,145300.0,52.0898,52.1153,52.0005,52.0005,145300.0
2013-08-30 14:00:00,81.59,81.61,81.53,81.59,121600.0,52.0069,52.0196,51.9687,52.0069,121600.0
2013-08-30 14:10:00,81.6,81.62,81.56,81.61,73100.0,52.0133,52.026,51.9878,52.0196,73100.0
2013-08-30 14:20:00,81.6,81.65,81.58,81.59,134700.0,52.0133,52.0451,52.0005,52.0069,134700.0
2013-08-30 14:30:00,81.59,81.75,81.59,81.75,100200.0,52.0069,52.1089,52.0069,52.1089,100200.0
2013-08-30 14:40:00,81.75,81.77,81.68,81.71,115600.0,52.1089,52.1216,52.0643,52.0834,115600.0
2013-08-30 14:50:00,81.72,81.78,81.69,81.7,98200.0,52.0898,52.128,52.0706,52.077,98200.0
2013-08-30 15:00:00,81.69,81.72,81.61,81.64,97400.0,52.0706,52.0898,52.0196,52.0388,97400.0
2013-08-30 15:10:00,81.64,81.75,81.61,81.72,115200.0,52.0388,52.1089,52.0196,52.0898,115200.0
2013-08-30 15:20:00,81.72,81.74,81.65,81.66,109100.0,52.0898,52.1025,52.0451,52.0515,109100.0
2013-08-30 15:30:00,81.65,81.65,81.55,81.56,124800.0,52.0451,52.0451,51.9814,51.9878,124800.0
2013-08-30 15:40:00,81.57,81.58,81.43,81.45,249700.0,51.9941,52.0005,51.9049,51.9177,249700.0
2013-08-30 15:50:00,81.45,81.69,81.37,81.59,875300.0,51.9177,52.0706,51.8667,52.0069,875300.0
2013-09-03 09:30:00,82.42,82.61,82.34,82.43,467000.0,52.536,52.6571,52.485,52.5423,467000.0
2013-09-03 09:40:00,82.43,82.53,82.29,82.31,353100.0,52.5423,52.6061,52.4531,52.4658,353100.0
2013-09-03 09:50:00,82.3,82.41,82.26,82.32,269900.0,52.4595,52.5296,52.434,52.4722,269900.0
2013-09-03 10:00:00,82.28,82.48,82.18,82.46,547500.0,52.4467,52.5742,52.383,52.5614,547500.0
2013-09-03 10:10:00,82.47,82.56,82.37,82.4,239000.0,52.5678,52.6252,52.5041,52.5232,239000.0
2013-09-03 10:20:00,82.4,82.5,82.31,82.48,307900.0,52.5232,52.5869,52.4658,52.5742,307900.0
2013-09-03 10:30:00,82.49,82.63,82.45,82.63,140000.0,52.5806,52.6698,52.5551,52.6698,140000.0
2013-09-03 10:40:00,82.62,82.68,82.6,82.66,412000.0,52.6634,52.7017,52.6507,52.6889,412000.0
2013-09-03 10:50:00,82.66,82.66,82.48,82.5,153600.0,52.6889,52.6889,52.5742,52.5869,153600.0
2013-09-03 11:00:00,82.49,82.57,82.47,82.53,97300.0,52.5806,52.6316,52.5678,52.6061,97300.0
2013-09-03 11:10:00,82.54,82.61,82.4,82.4,152800.0,52.6124,52.6571,52.5232,52.5232,152800.0
2013-09-03 11:20:00,82.4,82.41,82.22,82.24,431100.0,52.5232,52.5296,52.4085,52.4212,431100.0
2013-09-03 11:30:00,82.25,82.29,82.17,82.24,154000.0,52.4276,52.4531,52.3766,52.4212,154000.0
2013-09-03 11:40:00,82.24,82.37,82.21,82.35,344300.0,52.4212,52.5041,52.4021,52.4913,344300.0
2013-09-03 11:50:00,82.37,82.38,82.28,82.35,180100.0,52.5041,52.5105,52.4467,52.4913,180100.0
2013-09-03 12:00:00,82.35,82.39,82.27,82.27,132100.0,52.4913,52.5168,52.4403,52.4403,132100.0
2013-09-03 12:10:00,82.28,82.3,82.17,82.17,90400.0,52.4467,52.4595,52.3766,52.3766,90400.0
2013-09-03 12:20:00,82.17,82.25,82.15,82.19,77400.0,52.3766,52.4276,52.3638,52.3893,77400.0
2013-09-03 12:30:00,82.2,82.25,82.17,82.21,81600.0,52.3957,52.4276,52.3766,52.4021,81600.0
2013-09-03 12:40:00,82.2,82.21,82.0,82.06,117200.0,52.3957,52.4021,52.2682,52.3065,117200.0
2013-09-03 12:50:00,82.05,82.08,82.01,82.05,91900.0,52.3001,52.3192,52.2746,52.3001,91900.0
2013-09-03 13:00:00,82.05,82.06,81.94,82.04,122400.0,52.3001,52.3065,52.23,52.2937,122400.0
2013-09-03 13:10:00,82.05,82.12,81.99,82.0,84800.0,52.3001,52.3447,52.2619,52.2682,84800.0
2013-09-03 13:20:00,82.0,82.11,81.99,82.11,113000.0,52.2682,52.3384,52.2619,52.3384,113000.0
2013-09-03 13:30:00,82.11,82.18,82.04,82.12,96400.0,52.3384,52.383,52.2937,52.3447,96400.0
2013-09-03 13:40:00,82.12,82.16,81.99,82.0,89800.0,52.3447,52.3702,52.2619,52.2682,89800.0
2013-09-03 13:50:00,82.01,82.04,81.9,81.94,93400.0,52.2746,52.2937,52.2045,52.23,93400.0
2013-09-03 14:00:00,81.96,82.04,81.95,81.99,62700.0,52.2427,52.2937,52.2364,52.2619,62700.0
2013-09-03 14:10:00,81.99,82.06,81.97,82.02,228900.0,52.2619,52.3065,52.2491,52.281,228900.0
2013-09-03 14:20:00,82.01,82.01,81.87,81.97,108000.0,52.2746,52.2746,52.1854,52.2491,108000.0
2013-09-03 14:30:00,81.97,82.01,81.9,81.95,134000.0,52.2491,52.2746,52.2045,52.2364,134000.0
2013-09-03 14:40:00,81.94,81.95,81.78,81.85,110200.0,52.23,52.2364,52.128,52.1726,110200.0
2013-09-03 14:50:00,81.86,81.99,81.77,81.95,155200.0,52.179,52.2619,52.1216,52.2364,155200.0
2013-09-03 15:00:00,81.96,82.15,81.92,82.09,164300.0,52.2427,52.3638,52.2172,52.3256,164300.0
2013-09-03 15:10:00,82.1,82.17,82.09,82.09,101800.0,52.332,52.3766,52.3256,52.3256,101800.0
2013-09-03 15:20:00,82.1,82.13,82.04,82.06,104000.0,52.332,52.3511,52.2937,52.3065,104000.0
2013-09-03 15:30:00,82.07,82.18,82.07,82.18,117900.0,52.3129,52.383,52.3129,52.383,117900.0
2013-09-03 15:40:00,82.19,82.23,82.09,82.12,279100.0,52.3893,52.4148,52.3256,52.3447,279100.0
2013-09-03 15:50:00,82.13,82.21,82.11,82.2,924300.0,52.3511,52.4021,52.3384,52.3957,924300.0
2013-09-04 09:30:00,82.07,82.15,81.89,81.99,381100.0,52.3129,52.3638,52.1981,52.2619,381100.0
2013-09-04 09:40:00,81.97,82.21,81.94,82.21,390100.0,52.2491,52.4021,52.23,52.4021,390100.0
2013-09-04 09:50:00,82.21,82.25,82.08,82.09,115700.0,52.4021,52.4276,52.3192,52.3256,115700.0
2013-09-04 10:00:00,82.09,82.2,82.07,82.15,201600.0,52.3256,52.3957,52.3129,52.3638,201600.0
2013-09-04 10:10:00,82.15,82.31,82.13,82.28,242900.0,52.3638,52.4658,52.3511,52.4467,242900.0
2013-09-04 10:20:00,82.27,82.45,82.26,82.43,90800.0,52.4403,52.5551,52.434,52.5423,90800.0
2013-09-04 10:30:00,82.44,82.45,82.28,82.4,60000.0,52.5487,52.5551,52.4467,52.5232,60000.0
2013-09-04 10:40:00,82.4,82.44,82.35,82.43,37900.0,52.5232,52.5487,52.4913,52.5423,37900.0
2013-09-04 10:50:00,82.42,82.48,82.38,82.47,108300.0,52.536,52.5742,52.5105,52.5678,108300.0
2013-09-04 11:00:00,82.47,82.54,82.44,82.5,139000.0,52.5678,52.6124,52.5487,52.5869,139000.0
2013-09-04 11:10:00,82.49,82.51,82.43,82.48,325400.0,52.5806,52.5933,52.5423,52.5742,325400.0
2013-09-04 11:20:00,82.48,82.53,82.46,82.53,85000.0,52.5742,52.6061,52.5614,52.6061,85000.0
2013-09-04 11:30:00,82.53,82.59,82.51,82.55,115500.0,52.6061,52.6443,52.5933,52.6188,115500.0
2013-09-04 11:40:00,82.55,82.72,82.55,82.66,255700.0,52.6188,52.7272,52.6188,52.6889,255700.0
2013-09-04 11:50:00,82.67,82.82,82.66,82.81,227900.0,52.6953,52.7909,52.6889,52.7845,227900.0
2013-09-04 12:00:00,82.82,82.83,82.74,82.79,185800.0,52.7909,52.7973,52.7399,52.7718,185800.0
2013-09-04 12:10:00,82.79,82.82,82.74,82.76,79400.0,52.7718,52.7909,52.7399,52.7527,79400.0
2013-09-04 12:20:00,82.77,82.81,82.74,82.81,151100.0,52.759,52.7845,52.7399,52.7845,151100.0
2013-09-04 12:30:00,82.82,82.86,82.81,82.83,57800.0,52.7909,52.8164,52.7845,52.7973,57800.0
2013-09-04 12:40:00,82.83,82.83,82.78,82.79,41100.0,52.7973,52.7973,52.7654,52.7718,41100.0
2013-09-04 12:50:00,82.8,82.8,82.76,82.79,95000.0,52.7782,52.7782,52.7527,52.7718,95000.0
2013-09-04 13:00:00,82.79,82.79,82.73,82.74,131500.0,52.7718,52.7718,52.7336,52.7399,131500.0
2013-09-04 13:10:00,82.74,82.8,82.74,82.8,80800.0,52.7399,52.7782,52.7399,52.7782,80800.0
2013-09-04 13:20:00,82.8,82.81,82.77,82.78,56500.0,52.7782,52.7845,52.759,52.7654,56500.0
2013-09-04 13:30:00,82.78,82.81,82.75,82.76,47500.0,52.7654,52.7845,52.7463,52.7527,47500.0
2013-09-04 13:40:00,82.77,82.81,82.71,82.73,57600.0,52.759,52.7845,52.7208,52.7336,57600.0
2013-09-04 13:50:00,82.73,82.73,82.66,82.7,69900.0,52.7336,52.7336,52.6889,52.7144,69900.0
2013-09-04 14:00:00,82.7,82.79,82.69,82.7,47800.0,52.7144,52.7718,52.7081,52.7144,47800.0
2013-09-04 14:10:00,82.69,82.73,82.64,82.68,47900.0,52.7081,52.7336,52.6762,52.7017,47900.0
2013-09-04 14:20:00,82.69,82.7,82.64,82.65,69300.0,52.7081,52.7144,52.6762,52.6826,69300.0
2013-09-04 14:30:00,82.65,82.67,82.61,82.62,88500.0,52.6826,52.6953,52.6571,52.6634,88500.0
2013-09-04 14:40:00,82.62,82.69,82.62,82.67,82200.0,52.6634,52.7081,52.6634,52.6953,82200.0
2013-09-04 14:50:00,82.66,82.77,82.66,82.75,46200.0,52.6889,52.759,52.6889,52.7463,46200.0
2013-09-04 15:00:00,82.74,82.75,82.65,82.7,74400.0,52.7399,52.7463,52.6826,52.7144,74400.0
2013-09-04 15:10:00,82.7,82.76,82.68,82.76,68200.0,52.7144,52.7527,52.7017,52.7527,68200.0
2013-09-04 15:20:00,82.75,82.75,82.54,82.67,165000.0,52.7463,52.7463,52.6124,52.6953,165000.0
2013-09-04 15:30:00,82.67,82.69,82.56,82.59,133800.0,52.6953,52.7081,52.6252,52.6443,133800.0
2013-09-04 15:40:00,82.59,82.69,82.55,82.65,182200.0,52.6443,52.7081,52.6188,52.6826,182200.0
2013-09-04 15:50:00,82.65,82.66,82.52,82.64,801700.0,52.6826,52.6889,52.5997,52.6762,801700.0
2013-09-05 09:30:00,82.77,83.03,82.73,83.02,281100.0,52.759,52.9248,52.7336,52.9184,281100.0
2013-09-05 09:40:00,83.02,83.16,82.99,83.09,163600.0,52.9184,53.0076,52.8993,52.963,163600.0
2013-09-05 09:50:00,83.09,83.2,83.08,83.17,131300.0,52.963,53.0331,52.9566,53.014,131300.0
2013-09-05 10:00:00,83.17,83.18,82.99,83.02,195000.0,53.014,53.0204,52.8993,52.9184,195000.0
2013-09-05 10:10:00,83.03,83.15,82.99,83.13,110300.0,52.9248,53.0013,52.8993,52.9885,110300.0
2013-09-05 10:20:00,83.13,83.13,83.07,83.1,299300.0,52.9885,52.9885,52.9503,52.9694,299300.0
2013-09-05 10:30:00,83.1,83.11,82.9,83.0,230900.0,52.9694,52.9758,52.8419,52.9057,230900.0
2013-09-05 10:40:00,83.0,83.07,82.96,83.02,124900.0,52.9057,52.9503,52.8802,52.9184,124900.0
2013-09-05 10:50:00,83.02,83.13,83.02,83.04,135500.0,52.9184,52.9885,52.9184,52.9312,135500.0
2013-09-05 11:00:00,83.03,83.1,82.98,83.1,122200.0,52.9248,52.9694,52.8929,52.9694,122200.0
2013-09-05 11:10:00,83.1,83.14,83.09,83.1,99400.0,52.9694,52.9949,52.963,52.9694,99400.0
2013-09-05 11:20:00,83.11,83.11,83.04,83.06,72200.0,52.9758,52.9758,52.9312,52.9439,72200.0
2013-09-05 11:30:00,83.06,83.14,83.06,83.11,100800.0,52.9439,52.9949,52.9439,52.9758,100800.0
2013-09-05 11:40:00,83.1,83.15,83.09,83.14,85600.0,52.9694,53.0013,52.963,52.9949,85600.0
2013-09-05 11:50:00,83.14,83.14,83.09,83.11,42800.0,52.9949,52.9949,52.963,52.9758,42800.0
2013-09-05 12:00:00,83.1,83.14,83.09,83.13,79300.0,52.9694,52.9949,52.963,52.9885,79300.0
2013-09-05 12:10:00,83.12,83.13,83.06,83.06,82300.0,52.9821,52.9885,52.9439,52.9439,82300.0
2013-09-05 12:20:00,83.07,83.09,83.06,83.08,30400.0,52.9503,52.963,52.9439,52.9566,30400.0
2013-09-05 12:30:00,83.09,83.13,83.06,83.12,55700.0,52.963,52.9885,52.9439,52.9821,55700.0
2013-09-05 12:40:00,83.13,83.15,83.11,83.11,113700.0,52.9885,53.0013,52.9758,52.9758,113700.0
2013-09-05 12:50:00,83.1,83.15,83.09,83.11,35800.0,52.9694,53.0013,52.963,52.9758,35800.0
2013-09-05 13:00:00,83.11,83.13,83.09,83.1,32300.0,52.9758,52.9885,52.963,52.9694,32300.0
2013-09-05 13:10:00,83.09,83.11,83.06,83.1,25700.0,52.963,52.9758,52.9439,52.9694,25700.0
2013-09-05 13:20:00,83.11,83.18,83.1,83.17,25000.0,52.9758,53.0204,52.9694,53.014,25000.0
2013-09-05 13:30:00,83.18,83.22,83.18,83.21,51700.0,53.0204,53.0459,53.0204,53.0395,51700.0
2013-09-05 13:40:00,83.21,83.27,83.2,83.21,71700.0,53.0395,53.0778,53.0331,53.0395,71700.0
2013-09-05 13:50:00,83.21,83.23,83.13,83.15,74500.0,53.0395,53.0523,52.9885,53.0013,74500.0
2013-09-05 14:00:00,83.13,83.19,83.12,83.16,47100.0,52.9885,53.0268,52.9821,53.0076,47100.0
2013-09-05 14:10:00,83.16,83.17,83.11,83.12,76100.0,53.0076,53.014,52.9758,52.9821,76100.0
2013-09-05 14:20:00,83.12,83.14,83.07,83.08,56100.0,52.9821,52.9949,52.9503,52.9566,56100.0
2013-09-05 14:30:00,83.09,83.12,83.08,83.09,31600.0,52.963,52.9821,52.9566,52.963,31600.0
2013-09-05 14:40:00,83.1,83.12,83.04,83.04,48100.0,52.9694,52.9821,52.9312,52.9312,48100.0
2013-09-05 14:50:00,83.04,83.12,83.04,83.07,77100.0,52.9312,52.9821,52.9312,52.9503,77100.0
2013-09-05 15:00:00,83.08,83.08,83.0,83.0,52100.0,52.9566,52.9566,52.9057,52.9057,52100.0
2013-09-05 15:10:00,83.0,83.03,83.0,83.01,73600.0,52.9057,52.9248,52.9057,52.912,73600.0
2013-09-05 15:20:00,83.01,83.01,82.95,82.96,53800.0,52.912,52.912,52.8738,52.8802,53800.0
2013-09-05 15:30:00,82.96,82.97,82.91,82.95,101000.0,52.8802,52.8865,52.8483,52.8738,101000.0
2013-09-05 15:40:00,82.93,82.98,82.9,82.95,108800.0,52.861,52.8929,52.8419,52.8738,108800.0
2013-09-05 15:50:00,82.95,82.96,82.87,82.87,452300.0,52.8738,52.8802,52.8228,52.8228,452300.0
2013-09-06 09:30:00,83.2,83.31,83.09,83.09,307600.0,53.0331,53.1033,52.963,52.963,307600.0
2013-09-06 09:40:00,83.1,83.1,82.46,82.68,1303900.0,52.9694,52.9694,52.5614,52.7017,1303900.0
2013-09-06 09:50:00,82.67,82.82,82.59,82.64,569500.0,52.6953,52.7909,52.6443,52.6762,569500.0
2013-09-06 10:00:00,82.62,82.62,82.31,82.62,489200.0,52.6634,52.6634,52.4658,52.6634,489200.0
2013-09-06 10:10:00,82.62,82.8,82.56,82.73,264400.0,52.6634,52.7782,52.6252,52.7336,264400.0
2013-09-06 10:20:00,82.72,82.92,82.72,82.92,120500.0,52.7272,52.8547,52.7272,52.8547,120500.0
2013-09-06 10:30:00,82.93,83.15,82.92,83.14,196700.0,52.861,53.0013,52.8547,52.9949,196700.0
2013-09-06 10:40:00,83.15,83.36,83.14,83.24,217400.0,53.0013,53.1351,52.9949,53.0586,217400.0
2013-09-06 10:50:00,83.25,83.43,83.2,83.35,140800.0,53.065,53.1797,53.0331,53.1288,140800.0
2013-09-06 11:00:00,83.36,83.49,83.36,83.42,251100.0,53.1351,53.218,53.1351,53.1734,251100.0
2013-09-06 11:10:00,83.43,83.53,83.42,83.46,189800.0,53.1797,53.2435,53.1734,53.1989,189800.0
2013-09-06 11:20:00,83.45,83.48,83.41,83.46,117400.0,53.1925,53.2116,53.167,53.1989,117400.0
2013-09-06 11:30:00,83.47,83.48,83.39,83.45,130100.0,53.2052,53.2116,53.1542,53.1925,130100.0
2013-09-06 11:40:00,83.44,83.47,83.34,83.4,115500.0,53.1861,53.2052,53.1224,53.1606,115500.0
2013-09-06 11:50:00,83.4,83.45,83.34,83.43,132400.0,53.1606,53.1925,53.1224,53.1797,132400.0
2013-09-06 12:00:00,83.42,83.48,83.35,83.36,71600.0,53.1734,53.2116,53.1288,53.1351,71600.0
2013-09-06 12:10:00,83.36,83.39,83.33,83.39,61900.0,53.1351,53.1542,53.116,53.1542,61900.0
2013-09-06 12:20:00,83.39,83.39,83.27,83.27,114800.0,53.1542,53.1542,53.0778,53.0778,114800.0
2013-09-06 12:30:00,83.26,83.3,83.14,83.15,123500.0,53.0714,53.0969,52.9949,53.0013,123500.0
2013-09-06 12:40:00,83.15,83.23,83.11,83.21,82100.0,53.0013,53.0523,52.9758,53.0395,82100.0
2013-09-06 12:50:00,83.21,83.26,83.19,83.25,27200.0,53.0395,53.0714,53.0268,53.065,27200.0
2013-09-06 13:00:00,83.26,83.34,83.26,83.33,45400.0,53.0714,53.1224,53.0714,53.116,45400.0
2013-09-06 13:10:00,83.32,83.36,83.27,83.36,44100.0,53.1096,53.1351,53.0778,53.1351,44100.0
2013-09-06 13:20:00,83.37,83.38,83.28,83.33,70200.0,53.1415,53.1479,53.0841,53.116,70200.0
2013-09-06 13:30:00,83.33,83.35,83.27,83.29,185100.0,53.116,53.1288,53.0778,53.0905,185100.0
2013-09-06 13:40:00,83.29,83.43,83.27,83.41,166400.0,53.0905,53.1797,53.0778,53.167,166400.0
2013-09-06 13:50:00,83.42,83.46,83.38,83.39,186500.0,53.1734,53.1989,53.1479,53.1542,186500.0
2013-09-06 14:00:00,83.39,83.51,83.38,83.44,201200.0,53.1542,53.2307,53.1479,53.1861,201200.0
2013-09-06 14:10:00,83.44,83.48,83.39,83.46,170600.0,53.1861,53.2116,53.1542,53.1989,170600.0
2013-09-06 14:20:00,83.46,83.47,83.43,83.46,71800.0,53.1989,53.2052,53.1797,53.1989,71800.0
2013-09-06 14:30:00,83.46,83.53,83.43,83.5,77300.0,53.1989,53.2435,53.1797,53.2244,77300.0
2013-09-06 14:40:00,83.51,83.53,83.41,83.47,75700.0,53.2307,53.2435,53.167,53.2052,75700.0
2013-09-06 14:50:00,83.46,83.48,83.29,83.33,71300.0,53.1989,53.2116,53.0905,53.116,71300.0
2013-09-06 15:00:00,83.32,83.36,83.18,83.25,160600.0,53.1096,53.1351,53.0204,53.065,160600.0
2013-09-06 15:10:00,83.24,83.25,83.14,83.22,149400.0,53.0586,53.065,52.9949,53.0459,149400.0
2013-09-06 15:20:00,83.23,83.29,83.22,83.27,128100.0,53.0523,53.0905,53.0459,53.0778,128100.0
2013-09-06 15:30:00,83.26,83.27,83.13,83.22,103900.0,53.0714,53.0778,52.9885,53.0459,103900.0
2013-09-06 15:40:00,83.23,83.24,83.01,83.01,358000.0,53.0523,53.0586,52.912,52.912,358000.0
2013-09-06 15:50:00,83.02,83.09,82.9,82.92,510400.0,52.9184,52.963,52.8419,52.8547,510400.0
2013-09-09 09:30:00,83.18,83.38,83.06,83.17,286100.0,53.0204,53.1479,52.9439,53.014,286100.0
2013-09-09 09:40:00,83.17,83.37,83.17,83.3,195900.0,53.014,53.1415,53.014,53.0969,195900.0
2013-09-09 09:50:00,83.29,83.58,83.29,83.51,244600.0,53.0905,53.2754,53.0905,53.2307,244600.0
2013-09-09 10:00:00,83.51,83.65,83.5,83.59,273500.0,53.2307,53.32,53.2244,53.2817,273500.0
2013-09-09 10:10:00,83.6,83.64,83.52,83.59,217200.0,53.2881,53.3136,53.2371,53.2817,217200.0
2013-09-09 10:20:00,83.59,83.64,83.42,83.42,224100.0,53.2817,53.3136,53.1734,53.1734,224100.0
2013-09-09 10:30:00,83.41,83.62,83.41,83.61,295200.0,53.167,53.3009,53.167,53.2945,295200.0
2013-09-09 10:40:00,83.61,83.68,83.58,83.64,513000.0,53.2945,53.3391,53.2754,53.3136,513000.0
2013-09-09 10:50:00,83.63,83.68,83.56,83.62,94200.0,53.3072,53.3391,53.2626,53.3009,94200.0
2013-09-09 11:00:00,83.63,83.7,83.63,83.7,229300.0,53.3072,53.3518,53.3072,53.3518,229300.0
2013-09-09 11:10:00,83.7,83.73,83.63,83.67,134600.0,53.3518,53.371,53.3072,53.3327,134600.0
2013-09-09 11:20:00,83.66,83.69,83.59,83.6,79200.0,53.3264,53.3455,53.2817,53.2881,79200.0
2013-09-09 11:30:00,83.6,83.67,83.56,83.66,114000.0,53.2881,53.3327,53.2626,53.3264,114000.0
2013-09-09 11:40:00,83.67,83.71,83.62,83.68,188700.0,53.3327,53.3582,53.3009,53.3391,188700.0
2013-09-09 11:50:00,83.67,83.69,83.59,83.64,178700.0,53.3327,53.3455,53.2817,53.3136,178700.0
2013-09-09 12:00:00,83.65,83.7,83.64,83.68,51000.0,53.32,53.3518,53.3136,53.3391,51000.0
2013-09-09 12:10:00,83.68,83.8,83.68,83.76,118600.0,53.3391,53.4156,53.3391,53.3901,118600.0
2013-09-09 12:20:00,83.77,83.78,83.71,83.75,183800.0,53.3965,53.4028,53.3582,53.3837,183800.0
2013-09-09 12:30:00,83.75,83.77,83.71,83.74,80000.0,53.3837,53.3965,53.3582,53.3773,80000.0
2013-09-09 12:40:00,83.75,83.77,83.72,83.72,36700.0,53.3837,53.3965,53.3646,53.3646,36700.0
2013-09-09 12:50:00,83.72,83.73,83.66,83.69,45300.0,53.3646,53.371,53.3264,53.3455,45300.0
2013-09-09 13:00:00,83.7,83.7,83.65,83.66,57200.0,53.3518,53.3518,53.32,53.3264,57200.0
2013-09-09 13:10:00,83.66,83.72,83.65,83.66,45600.0,53.3264,53.3646,53.32,53.3264,45600.0
2013-09-09 13:20:00,83.66,83.72,83.63,83.66,87000.0,53.3264,53.3646,53.3072,53.3264,87000.0
2013-09-09 13:30:00,83.66,83.71,83.64,83.66,157300.0,53.3264,53.3582,53.3136,53.3264,157300.0
2013-09-09 13:40:00,83.65,83.76,83.65,83.69,247800.0,53.32,53.3901,53.32,53.3455,247800.0
2013-09-09 13:50:00,83.69,83.79,83.69,83.79,166200.0,53.3455,53.4092,53.3455,53.4092,166200.0
2013-09-09 14:00:00,83.79,83.84,83.78,83.81,175000.0,53.4092,53.4411,53.4028,53.422,175000.0
2013-09-09 14:10:00,83.81,83.91,83.8,83.91,252000.0,53.422,53.4857,53.4156,53.4857,252000.0
2013-09-09 14:20:00,83.91,83.91,83.81,83.81,365000.0,53.4857,53.4857,53.422,53.422,365000.0
2013-09-09 14:30:00,83.81,83.83,83.77,83.78,166900.0,53.422,53.4347,53.3965,53.4028,166900.0
2013-09-09 14:40:00,83.78,83.81,83.76,83.76,71600.0,53.4028,53.422,53.3901,53.3901,71600.0
2013-09-09 14:50:00,83.75,83.79,83.72,83.73,75000.0,53.3837,53.4092,53.3646,53.371,75000.0
2013-09-09 15:00:00,83.74,83.81,83.72,83.81,222000.0,53.3773,53.422,53.3646,53.422,222000.0
2013-09-09 15:10:00,83.81,83.89,83.78,83.85,98300.0,53.422,53.473,53.4028,53.4475,98300.0
2013-09-09 15:20:00,83.84,83.88,83.76,83.78,230100.0,53.4411,53.4666,53.3901,53.4028,230100.0
2013-09-09 15:30:00,83.79,83.83,83.76,83.76,177200.0,53.4092,53.4347,53.3901,53.3901,177200.0
2013-09-09 15:40:00,83.76,83.81,83.73,83.8,266100.0,53.3901,53.422,53.371,53.4156,266100.0
2013-09-09 15:50:00,83.79,83.83,83.77,83.8,1234800.0,53.4092,53.4347,53.3965,53.4156,1234800.0
2013-09-10 09:30:00,83.9,83.96,83.17,83.23,1452000.0,53.4793,53.5176,53.014,53.0523,1452000.0
2013-09-10 09:40:00,83.23,83.27,83.12,83.22,883600.0,53.0523,53.0778,52.9821,53.0459,883600.0
2013-09-10 09:50:00,83.22,83.43,83.21,83.38,541200.0,53.0459,53.1797,53.0395,53.1479,541200.0
2013-09-10 10:00:00,83.39,83.58,83.37,83.57,539500.0,53.1542,53.2754,53.1415,53.269,539500.0
2013-09-10 10:10:00,83.57,83.66,83.53,83.57,210400.0,53.269,53.3264,53.2435,53.269,210400.0
2013-09-10 10:20:00,83.57,83.59,83.51,83.55,147000.0,53.269,53.2817,53.2307,53.2562,147000.0
2013-09-10 10:30:00,83.55,83.58,83.46,83.56,165500.0,53.2562,53.2754,53.1989,53.2626,165500.0
2013-09-10 10:40:00,83.56,83.57,83.49,83.54,131300.0,53.2626,53.269,53.218,53.2499,131300.0
2013-09-10 10:50:00,83.53,83.59,83.52,83.56,135400.0,53.2435,53.2817,53.2371,53.2626,135400.0
2013-09-10 11:00:00,83.57,83.6,83.54,83.54,128500.0,53.269,53.2881,53.2499,53.2499,128500.0
2013-09-10 11:10:00,83.55,83.56,83.44,83.47,246500.0,53.2562,53.2626,53.1861,53.2052,246500.0
2013-09-10 11:20:00,83.48,83.5,83.4,83.41,260200.0,53.2116,53.2244,53.1606,53.167,260200.0
2013-09-10 11:30:00,83.41,83.47,83.4,83.47,281700.0,53.167,53.2052,53.1606,53.2052,281700.0
2013-09-10 11:40:00,83.46,83.47,83.35,83.4,267900.0,53.1989,53.2052,53.1288,53.1606,267900.0
2013-09-10 11:50:00,83.39,83.44,83.36,83.37,159900.0,53.1542,53.1861,53.1351,53.1415,159900.0
2013-09-10 12:00:00,83.37,83.44,83.37,83.43,79400.0,53.1415,53.1861,53.1415,53.1797,79400.0
2013-09-10 12:10:00,83.42,83.51,83.42,83.51,49400.0,53.1734,53.2307,53.1734,53.2307,49400.0
2013-09-10 12:20:00,83.51,83.55,83.49,83.51,110900.0,53.2307,53.2562,53.218,53.2307,110900.0
2013-09-10 12:30:00,83.51,83.53,83.5,83.5,85800.0,53.2307,53.2435,53.2244,53.2244,85800.0
2013-09-10 12:40:00,83.5,83.53,83.48,83.5,318400.0,53.2244,53.2435,53.2116,53.2244,318400.0
2013-09-10 12:50:00,83.49,83.57,83.49,83.56,135000.0,53.218,53.269,53.218,53.2626,135000.0
2013-09-10 13:00:00,83.57,83.58,83.54,83.57,92500.0,53.269,53.2754,53.2499,53.269,92500.0
2013-09-10 13:10:00,83.57,83.58,83.52,83.56,97200.0,53.269,53.2754,53.2371,53.2626,97200.0
2013-09-10 13:20:00,83.56,83.62,83.53,83.61,70200.0,53.2626,53.3009,53.2435,53.2945,70200.0
2013-09-10 13:30:00,83.62,83.66,83.6,83.65,65100.0,53.3009,53.3264,53.2881,53.32,65100.0
2013-09-10 13:40:00,83.65,83.69,83.62,83.62,70600.0,53.32,53.3455,53.3009,53.3009,70600.0
2013-09-10 13:50:00,83.62,83.64,83.57,83.57,53900.0,53.3009,53.3136,53.269,53.269,53900.0
2013-09-10 14:00:00,83.57,83.62,83.56,83.59,107800.0,53.269,53.3009,53.2626,53.2817,107800.0
2013-09-10 14:10:00,83.58,83.63,83.56,83.59,92700.0,53.2754,53.3072,53.2626,53.2817,92700.0
2013-09-10 14:20:00,83.6,83.66,83.59,83.65,94200.0,53.2881,53.3264,53.2817,53.32,94200.0
2013-09-10 14:30:00,83.65,83.67,83.59,83.62,83400.0,53.32,53.3327,53.2817,53.3009,83400.0
2013-09-10 14:40:00,83.62,83.65,83.62,83.65,48600.0,53.3009,53.32,53.3009,53.32,48600.0
2013-09-10 14:50:00,83.66,83.72,83.63,83.71,92300.0,53.3264,53.3646,53.3072,53.3582,92300.0
2013-09-10 15:00:00,83.7,83.72,83.66,83.68,64300.0,53.3518,53.3646,53.3264,53.3391,64300.0
2013-09-10 15:10:00,83.68,83.76,83.68,83.75,73600.0,53.3391,53.3901,53.3391,53.3837,73600.0
2013-09-10 15:20:00,83.74,83.78,83.72,83.74,95100.0,53.3773,53.4028,53.3646,53.3773,95100.0
2013-09-10 15:30:00,83.74,83.79,83.73,83.73,176600.0,53.3773,53.4092,53.371,53.371,176600.0
2013-09-10 15:40:00,83.73,83.76,83.68,83.74,305000.0,53.371,53.3901,53.3391,53.3773,305000.0
2013-09-10 15:50:00,83.75,83.86,83.7,83.84,679900.0,53.3837,53.4538,53.3518,53.4411,679900.0
2013-09-11 09:30:00,83.74,84.0,83.74,83.86,338700.0,53.3773,53.5431,53.3773,53.4538,338700.0
2013-09-11 09:40:00,83.85,83.9,83.79,83.81,168100.0,53.4475,53.4793,53.4092,53.422,168100.0
2013-09-11 09:50:00,83.8,83.93,83.77,83.77,637300.0,53.4156,53.4985,53.3965,53.3965,637300.0
2013-09-11 10:00:00,83.79,83.79,83.51,83.52,627900.0,53.4092,53.4092,53.2307,53.2371,627900.0
2013-09-11 10:10:00,83.52,83.62,83.45,83.59,627700.0,53.2371,53.3009,53.1925,53.2817,627700.0
2013-09-11 10:20:00,83.58,83.63,83.55,83.59,163800.0,53.2754,53.3072,53.2562,53.2817,163800.0
2013-09-11 10:30:00,83.59,83.68,83.57,83.65,294500.0,53.2817,53.3391,53.269,53.32,294500.0
2013-09-11 10:40:00,83.65,83.69,83.63,83.69,120800.0,53.32,53.3455,53.3072,53.3455,120800.0
2013-09-11 10:50:00,83.69,83.69,83.62,83.69,96900.0,53.3455,53.3455,53.3009,53.3455,96900.0
2013-09-11 11:00:00,83.69,83.76,83.67,83.72,103700.0,53.3455,53.3901,53.3327,53.3646,103700.0
2013-09-11 11:10:00,83.72,83.76,83.64,83.64,314100.0,53.3646,53.3901,53.3136,53.3136,314100.0
2013-09-11 11:20:00,83.65,83.73,83.64,83.7,247100.0,53.32,53.371,53.3136,53.3518,247100.0
2013-09-11 11:30:00,83.7,84.13,83.7,84.1,762100.0,53.3518,53.6259,53.3518,53.6068,762100.0
2013-09-11 11:40:00,84.1,84.12,84.02,84.04,237400.0,53.6068,53.6196,53.5558,53.5686,237400.0
2013-09-11 11:50:00,84.04,84.14,84.03,84.12,281400.0,53.5686,53.6323,53.5622,53.6196,281400.0
2013-09-11 12:00:00,84.12,84.13,84.04,84.09,126800.0,53.6196,53.6259,53.5686,53.6004,126800.0
2013-09-11 12:10:00,84.08,84.12,84.05,84.07,109200.0,53.5941,53.6196,53.5749,53.5877,109200.0
2013-09-11 12:20:00,84.07,84.12,84.02,84.12,100800.0,53.5877,53.6196,53.5558,53.6196,100800.0
2013-09-11 12:30:00,84.11,84.18,84.08,84.17,132000.0,53.6132,53.6578,53.5941,53.6514,132000.0
2013-09-11 12:40:00,84.17,84.2,84.16,84.19,99200.0,53.6514,53.6706,53.6451,53.6642,99200.0
2013-09-11 12:50:00,84.19,84.25,84.16,84.23,107300.0,53.6642,53.7024,53.6451,53.6897,107300.0
2013-09-11 13:00:00,84.23,84.29,84.21,84.27,235400.0,53.6897,53.7279,53.6769,53.7152,235400.0
2013-09-11 13:10:00,84.26,84.3,84.23,84.25,210800.0,53.7088,53.7343,53.6897,53.7024,210800.0
2013-09-11 13:20:00,84.24,84.34,84.22,84.33,226400.0,53.6961,53.7598,53.6833,53.7534,226400.0
2013-09-11 13:30:00,84.33,84.38,84.3,84.32,361000.0,53.7534,53.7853,53.7343,53.747,361000.0
2013-09-11 13:40:00,84.32,84.39,84.32,84.36,190800.0,53.747,53.7917,53.747,53.7725,190800.0
2013-09-11 13:50:00,84.36,84.39,84.31,84.31,48000.0,53.7725,53.7917,53.7407,53.7407,48000.0
2013-09-11 14:00:00,84.31,84.33,84.27,84.33,63600.0,53.7407,53.7534,53.7152,53.7534,63600.0
2013-09-11 14:10:00,84.32,84.33,84.2,84.24,183500.0,53.747,53.7534,53.6706,53.6961,183500.0
2013-09-11 14:20:00,84.24,84.27,84.21,84.26,59900.0,53.6961,53.7152,53.6769,53.7088,59900.0
2013-09-11 14:30:00,84.27,84.31,84.26,84.26,46400.0,53.7152,53.7407,53.7088,53.7088,46400.0
2013-09-11 14:40:00,84.26,84.34,84.25,84.34,69100.0,53.7088,53.7598,53.7024,53.7598,69100.0
2013-09-11 14:50:00,84.33,84.34,84.27,84.27,90500.0,53.7534,53.7598,53.7152,53.7152,90500.0
2013-09-11 15:00:00,84.28,84.29,84.19,84.19,106200.0,53.7215,53.7279,53.6642,53.6642,106200.0
2013-09-11 15:10:00,84.19,84.2,84.11,84.12,307400.0,53.6642,53.6706,53.6132,53.6196,307400.0
2013-09-11 15:20:00,84.12,84.2,84.12,84.16,112700.0,53.6196,53.6706,53.6196,53.6451,112700.0
2013-09-11 15:30:00,84.15,84.26,84.15,84.25,311800.0,53.6387,53.7088,53.6387,53.7024,311800.0
2013-09-11 15:40:00,84.25,84.29,84.22,84.25,367400.0,53.7024,53.7279,53.6833,53.7024,367400.0
2013-09-11 15:50:00,84.25,84.48,84.24,84.47,1336600.0,53.7024,53.849,53.6961,53.8427,1336600.0
2013-09-12 09:30:00,84.35,84.42,83.98,84.02,624100.0,53.7662,53.8108,53.5303,53.5558,624100.0
2013-09-12 09:40:00,84.01,84.17,83.96,84.14,365700.0,53.5494,53.6514,53.5176,53.6323,365700.0
2013-09-12 09:50:00,84.14,84.2,84.1,84.15,463000.0,53.6323,53.6706,53.6068,53.6387,463000.0
2013-09-12 10:00:00,84.14,84.3,84.13,84.23,221200.0,53.6323,53.7343,53.6259,53.6897,221200.0
2013-09-12 10:10:00,84.22,84.26,84.15,84.26,452800.0,53.6833,53.7088,53.6387,53.7088,452800.0
2013-09-12 10:20:00,84.26,84.44,84.25,84.44,206300.0,53.7088,53.8235,53.7024,53.8235,206300.0
2013-09-12 10:30:00,84.44,84.56,84.42,84.44,234500.0,53.8235,53.9,53.8108,53.8235,234500.0
2013-09-12 10:40:00,84.45,84.49,84.32,84.32,245100.0,53.8299,53.8554,53.747,53.747,245100.0
2013-09-12 10:50:00,84.33,84.35,84.27,84.31,264800.0,53.7534,53.7662,53.7152,53.7407,264800.0
2013-09-12 11:00:00,84.31,84.38,84.29,84.33,123000.0,53.7407,53.7853,53.7279,53.7534,123000.0
2013-09-12 11:10:00,84.33,84.36,84.28,84.29,184600.0,53.7534,53.7725,53.7215,53.7279,184600.0
2013-09-12 11:20:00,84.29,84.31,84.25,84.28,139800.0,53.7279,53.7407,53.7024,53.7215,139800.0
2013-09-12 11:30:00,84.28,84.33,84.19,84.22,232900.0,53.7215,53.7534,53.6642,53.6833,232900.0
2013-09-12 11:40:00,84.21,84.24,84.2,84.23,103400.0,53.6769,53.6961,53.6706,53.6897,103400.0
2013-09-12 11:50:00,84.23,84.26,84.17,84.2,187600.0,53.6897,53.7088,53.6514,53.6706,187600.0
2013-09-12 12:00:00,84.2,84.23,84.15,84.15,187800.0,53.6706,53.6897,53.6387,53.6387,187800.0
2013-09-12 12:10:00,84.16,84.17,84.05,84.08,176100.0,53.6451,53.6514,53.5749,53.5941,176100.0
2013-09-12 12:20:00,84.09,84.1,83.98,84.03,322500.0,53.6004,53.6068,53.5303,53.5622,322500.0
2013-09-12 12:30:00,84.03,84.25,84.01,84.03,257500.0,53.5622,53.7024,53.5494,53.5622,257500.0
2013-09-12 12:40:00,84.04,84.08,84.0,84.04,143400.0,53.5686,53.5941,53.5431,53.5686,143400.0
2013-09-12 12:50:00,84.05,84.13,84.04,84.12,140300.0,53.5749,53.6259,53.5686,53.6196,140300.0
2013-09-12 13:00:00,84.12,84.17,84.07,84.17,218300.0,53.6196,53.6514,53.5877,53.6514,218300.0
2013-09-12 13:10:00,84.17,84.22,84.15,84.2,327900.0,53.6514,53.6833,53.6387,53.6706,327900.0
2013-09-12 13:20:00,84.2,84.23,84.14,84.15,56900.0,53.6706,53.6897,53.6323,53.6387,56900.0
2013-09-12 13:30:00,84.14,84.17,84.1,84.16,187000.0,53.6323,53.6514,53.6068,53.6451,187000.0
2013-09-12 13:40:00,84.16,84.18,84.11,84.15,274300.0,53.6451,53.6578,53.6132,53.6387,274300.0
2013-09-12 13:50:00,84.15,84.17,84.1,84.1,48700.0,53.6387,53.6514,53.6068,53.6068,48700.0
2013-09-12 14:00:00,84.11,84.16,84.1,84.16,87400.0,53.6132,53.6451,53.6068,53.6451,87400.0
2013-09-12 14:10:00,84.15,84.16,84.09,84.12,283200.0,53.6387,53.6451,53.6004,53.6196,283200.0
2013-09-12 14:20:00,84.12,84.12,84.08,84.12,116700.0,53.6196,53.6196,53.5941,53.6196,116700.0
2013-09-12 14:30:00,84.12,84.14,84.01,84.03,79600.0,53.6196,53.6323,53.5494,53.5622,79600.0
2013-09-12 14:40:00,84.03,84.08,84.02,84.08,143800.0,53.5622,53.5941,53.5558,53.5941,143800.0
2013-09-12 14:50:00,84.09,84.15,84.05,84.13,252200.0,53.6004,53.6387,53.5749,53.6259,252200.0
2013-09-12 15:00:00,84.14,84.15,84.06,84.09,283600.0,53.6323,53.6387,53.5813,53.6004,283600.0
2013-09-12 15:10:00,84.08,84.11,83.95,84.0,323300.0,53.5941,53.6132,53.5112,53.5431,323300.0
2013-09-12 15:20:00,84.01,84.08,83.99,84.07,295000.0,53.5494,53.5941,53.5367,53.5877,295000.0
2013-09-12 15:30:00,84.07,84.08,84.02,84.06,164300.0,53.5877,53.5941,53.5558,53.5813,164300.0
2013-09-12 15:40:00,84.05,84.06,83.94,83.97,402700.0,53.5749,53.5813,53.5048,53.5239,402700.0
2013-09-12 15:50:00,83.97,84.0,83.92,84.0,815000.0,53.5239,53.5431,53.4921,53.5431,815000.0
2013-09-13 09:30:00,84.05,84.22,84.01,84.1,250500.0,53.5749,53.6833,53.5494,53.6068,250500.0
2013-09-13 09:40:00,84.1,84.16,83.96,84.15,434200.0,53.6068,53.6451,53.5176,53.6387,434200.0
2013-09-13 09:50:00,84.15,84.24,84.07,84.13,347000.0,53.6387,53.6961,53.5877,53.6259,347000.0
2013-09-13 10:00:00,84.12,84.17,84.05,84.12,235200.0,53.6196,53.6514,53.5749,53.6196,235200.0
2013-09-13 10:10:00,84.12,84.23,84.09,84.15,309300.0,53.6196,53.6897,53.6004,53.6387,309300.0
2013-09-13 10:20:00,84.16,84.19,84.05,84.17,136900.0,53.6451,53.6642,53.5749,53.6514,136900.0
2013-09-13 10:30:00,84.16,84.19,84.06,84.11,105800.0,53.6451,53.6642,53.5813,53.6132,105800.0
2013-09-13 10:40:00,84.12,84.18,84.12,84.15,100800.0,53.6196,53.6578,53.6196,53.6387,100800.0
2013-09-13 10:50:00,84.16,84.27,84.15,84.19,174700.0,53.6451,53.7152,53.6387,53.6642,174700.0
2013-09-13 11:00:00,84.19,84.27,84.15,84.19,93200.0,53.6642,53.7152,53.6387,53.6642,93200.0
2013-09-13 11:10:00,84.2,84.26,84.19,84.23,148500.0,53.6706,53.7088,53.6642,53.6897,148500.0
2013-09-13 11:20:00,84.23,84.28,84.21,84.27,215700.0,53.6897,53.7215,53.6769,53.7152,215700.0
2013-09-13 11:30:00,84.27,84.27,84.13,84.15,89900.0,53.7152,53.7152,53.6259,53.6387,89900.0
2013-09-13 11:40:00,84.15,84.18,84.12,84.17,102400.0,53.6387,53.6578,53.6196,53.6514,102400.0
2013-09-13 11:50:00,84.16,84.21,84.15,84.19,51000.0,53.6451,53.6769,53.6387,53.6642,51000.0
2013-09-13 12:00:00,84.19,84.23,84.18,84.19,48500.0,53.6642,53.6897,53.6578,53.6642,48500.0
2013-09-13 12:10:00,84.19,84.2,84.14,84.2,51200.0,53.6642,53.6706,53.6323,53.6706,51200.0
2013-09-13 12:20:00,84.2,84.27,84.19,84.2,104300.0,53.6706,53.7152,53.6642,53.6706,104300.0
2013-09-13 12:30:00,84.21,84.24,84.17,84.19,66800.0,53.6769,53.6961,53.6514,53.6642,66800.0
2013-09-13 12:40:00,84.19,84.22,84.14,84.22,32300.0,53.6642,53.6833,53.6323,53.6833,32300.0
2013-09-13 12:50:00,84.23,84.23,84.1,84.11,76000.0,53.6897,53.6897,53.6068,53.6132,76000.0
2013-09-13 13:00:00,84.11,84.15,84.1,84.12,42600.0,53.6132,53.6387,53.6068,53.6196,42600.0
2013-09-13 13:10:00,84.12,84.13,84.09,84.1,35600.0,53.6196,53.6259,53.6004,53.6068,35600.0
2013-09-13 13:20:00,84.11,84.12,84.07,84.09,19500.0,53.6132,53.6196,53.5877,53.6004,19500.0
2013-09-13 13:30:00,84.08,84.09,84.03,84.04,21100.0,53.5941,53.6004,53.5622,53.5686,21100.0
2013-09-13 13:40:00,84.05,84.06,83.98,83.98,38100.0,53.5749,53.5813,53.5303,53.5303,38100.0
2013-09-13 13:50:00,83.98,84.06,83.97,84.04,95100.0,53.5303,53.5813,53.5239,53.5686,95100.0
2013-09-13 14:00:00,84.05,84.09,84.03,84.09,79700.0,53.5749,53.6004,53.5622,53.6004,79700.0
2013-09-13 14:10:00,84.09,84.09,84.02,84.04,64400.0,53.6004,53.6004,53.5558,53.5686,64400.0
2013-09-13 14:20:00,84.03,84.07,84.02,84.05,77600.0,53.5622,53.5877,53.5558,53.5749,77600.0
2013-09-13 14:30:00,84.04,84.05,84.0,84.0,62100.0,53.5686,53.5749,53.5431,53.5431,62100.0
2013-09-13 14:40:00,84.0,84.02,83.94,83.94,51600.0,53.5431,53.5558,53.5048,53.5048,51600.0
2013-09-13 14:50:00,83.95,84.0,83.93,83.96,388100.0,53.5112,53.5431,53.4985,53.5176,388100.0
2013-09-13 15:00:00,83.96,83.98,83.89,83.89,166300.0,53.5176,53.5303,53.473,53.473,166300.0
2013-09-13 15:10:00,83.89,83.95,83.87,83.94,212700.0,53.473,53.5112,53.4602,53.5048,212700.0
2013-09-13 15:20:00,83.94,83.95,83.9,83.91,154200.0,53.5048,53.5112,53.4793,53.4857,154200.0
2013-09-13 15:30:00,83.91,83.92,83.89,83.91,155300.0,53.4857,53.4921,53.473,53.4857,155300.0
2013-09-13 15:40:00,83.9,83.92,83.88,83.89,265700.0,53.4793,53.4921,53.4666,53.473,265700.0
2013-09-13 15:50:00,83.89,83.97,83.8,83.95,704500.0,53.473,53.5239,53.4156,53.5112,704500.0
2013-09-16 09:30:00,84.5,84.66,84.15,84.23,398300.0,53.8618,53.9638,53.6387,53.6897,398300.0
2013-09-16 09:40:00,84.23,84.29,84.04,84.27,355500.0,53.6897,53.7279,53.5686,53.7152,355500.0
2013-09-16 09:50:00,84.27,84.32,84.17,84.27,408700.0,53.7152,53.747,53.6514,53.7152,408700.0
2013-09-16 10:00:00,84.26,84.28,84.13,84.24,282700.0,53.7088,53.7215,53.6259,53.6961,282700.0
2013-09-16 10:10:00,84.24,84.44,84.23,84.37,312200.0,53.6961,53.8235,53.6897,53.7789,312200.0
2013-09-16 10:20:00,84.38,84.39,84.29,84.32,162100.0,53.7853,53.7917,53.7279,53.747,162100.0
2013-09-16 10:30:00,84.32,84.37,84.26,84.26,122300.0,53.747,53.7789,53.7088,53.7088,122300.0
2013-09-16 10:40:00,84.26,84.3,84.2,84.22,119600.0,53.7088,53.7343,53.6706,53.6833,119600.0
2013-09-16 10:50:00,84.21,84.23,84.09,84.12,150800.0,53.6769,53.6897,53.6004,53.6196,150800.0
2013-09-16 11:00:00,84.11,84.19,84.1,84.19,149700.0,53.6132,53.6642,53.6068,53.6642,149700.0
2013-09-16 11:10:00,84.2,84.26,84.2,84.25,144700.0,53.6706,53.7088,53.6706,53.7024,144700.0
2013-09-16 11:20:00,84.25,84.33,84.18,84.31,78600.0,53.7024,53.7534,53.6578,53.7407,78600.0
2013-09-16 11:30:00,84.29,84.34,84.22,84.25,73400.0,53.7279,53.7598,53.6833,53.7024,73400.0
2013-09-16 11:40:00,84.25,84.41,84.25,84.36,152100.0,53.7024,53.8044,53.7024,53.7725,152100.0
2013-09-16 11:50:00,84.36,84.43,84.33,84.4,110600.0,53.7725,53.8172,53.7534,53.798,110600.0
2013-09-16 12:00:00,84.4,84.44,84.37,84.39,64800.0,53.798,53.8235,53.7789,53.7917,64800.0
2013-09-16 12:10:00,84.39,84.49,84.38,84.48,110900.0,53.7917,53.8554,53.7853,53.849,110900.0
2013-09-16 12:20:00,84.47,84.47,84.4,84.41,64700.0,53.8427,53.8427,53.798,53.8044,64700.0
2013-09-16 12:30:00,84.41,84.42,84.36,84.39,67400.0,53.8044,53.8108,53.7725,53.7917,67400.0
2013-09-16 12:40:00,84.38,84.38,84.28,84.32,61400.0,53.7853,53.7853,53.7215,53.747,61400.0
2013-09-16 12:50:00,84.32,84.35,84.24,84.24,53000.0,53.747,53.7662,53.6961,53.6961,53000.0
2013-09-16 13:00:00,84.24,84.28,84.2,84.21,84600.0,53.6961,53.7215,53.6706,53.6769,84600.0
2013-09-16 13:10:00,84.21,84.27,84.19,84.21,47100.0,53.6769,53.7152,53.6642,53.6769,47100.0
2013-09-16 13:20:00,84.2,84.27,84.18,84.25,47300.0,53.6706,53.7152,53.6578,53.7024,47300.0
2013-09-16 13:30:00,84.24,84.29,84.2,84.24,115400.0,53.6961,53.7279,53.6706,53.6961,115400.0
2013-09-16 13:40:00,84.24,84.24,84.07,84.1,297400.0,53.6961,53.6961,53.5877,53.6068,297400.0
2013-09-16 13:50:00,84.11,84.16,84.1,84.14,100400.0,53.6132,53.6451,53.6068,53.6323,100400.0
2013-09-16 14:00:00,84.15,84.15,84.07,84.07,86400.0,53.6387,53.6387,53.5877,53.5877,86400.0
2013-09-16 14:10:00,84.07,84.16,84.05,84.13,84400.0,53.5877,53.6451,53.5749,53.6259,84400.0
2013-09-16 14:20:00,84.12,84.12,83.92,83.92,114500.0,53.6196,53.6196,53.4921,53.4921,114500.0
2013-09-16 14:30:00,83.92,83.96,83.84,83.87,177100.0,53.4921,53.5176,53.4411,53.4602,177100.0
2013-09-16 14:40:00,83.87,84.0,83.86,83.96,149700.0,53.4602,53.5431,53.4538,53.5176,149700.0
2013-09-16 14:50:00,83.96,83.96,83.87,83.9,158300.0,53.5176,53.5176,53.4602,53.4793,158300.0
2013-09-16 15:00:00,83.9,84.0,83.88,83.99,95800.0,53.4793,53.5431,53.4666,53.5367,95800.0
2013-09-16 15:10:00,84.0,84.03,83.94,83.95,68900.0,53.5431,53.5622,53.5048,53.5112,68900.0
2013-09-16 15:20:00,83.96,83.98,83.91,83.91,181000.0,53.5176,53.5303,53.4857,53.4857,181000.0
2013-09-16 15:30:00,83.91,83.97,83.83,83.89,306900.0,53.4857,53.5239,53.4347,53.473,306900.0
2013-09-16 15:40:00,83.9,83.92,83.81,83.86,269900.0,53.4793,53.4921,53.422,53.4538,269900.0
2013-09-16 15:50:00,83.87,83.94,83.86,83.91,624000.0,53.4602,53.5048,53.4538,53.4857,624000.0
2013-09-17 09:30:00,83.93,84.05,83.84,84.04,242800.0,53.4985,53.5749,53.4411,53.5686,242800.0
2013-09-17 09:40:00,84.05,84.23,84.02,84.2,327300.0,53.5749,53.6897,53.5558,53.6706,327300.0
2013-09-17 09:50:00,84.2,84.23,84.15,84.17,235500.0,53.6706,53.6897,53.6387,53.6514,235500.0
2013-09-17 10:00:00,84.17,84.25,84.14,84.23,177300.0,53.6514,53.7024,53.6323,53.6897,177300.0
2013-09-17 10:10:00,84.22,84.25,84.15,84.24,183300.0,53.6833,53.7024,53.6387,53.6961,183300.0
2013-09-17 10:20:00,84.24,84.34,84.18,84.33,125100.0,53.6961,53.7598,53.6578,53.7534,125100.0
2013-09-17 10:30:00,84.35,84.39,84.29,84.31,115800.0,53.7662,53.7917,53.7279,53.7407,115800.0
2013-09-17 10:40:00,84.31,84.42,84.31,84.38,136200.0,53.7407,53.8108,53.7407,53.7853,136200.0
2013-09-17 10:50:00,84.37,84.4,84.32,84.37,95500.0,53.7789,53.798,53.747,53.7789,95500.0
2013-09-17 11:00:00,84.37,84.44,84.36,84.43,175200.0,53.7789,53.8235,53.7725,53.8172,175200.0
2013-09-17 11:10:00,84.43,84.44,84.36,84.38,83300.0,53.8172,53.8235,53.7725,53.7853,83300.0
2013-09-17 11:20:00,84.37,84.51,84.37,84.5,115500.0,53.7789,53.8682,53.7789,53.8618,115500.0
2013-09-17 11:30:00,84.52,84.53,84.41,84.45,94200.0,53.8745,53.8809,53.8044,53.8299,94200.0
2013-09-17 11:40:00,84.45,84.46,84.41,84.43,41400.0,53.8299,53.8363,53.8044,53.8172,41400.0
2013-09-17 11:50:00,84.43,84.43,84.4,84.4,51600.0,53.8172,53.8172,53.798,53.798,51600.0
2013-09-17 12:00:00,84.4,84.42,84.29,84.3,81600.0,53.798,53.8108,53.7279,53.7343,81600.0
2013-09-17 12:10:00,84.3,84.34,84.27,84.34,77900.0,53.7343,53.7598,53.7152,53.7598,77900.0
2013-09-17 12:20:00,84.35,84.35,84.3,84.33,65400.0,53.7662,53.7662,53.7343,53.7534,65400.0
2013-09-17 12:30:00,84.33,84.33,84.28,84.29,33300.0,53.7534,53.7534,53.7215,53.7279,33300.0
2013-09-17 12:40:00,84.3,84.33,84.29,84.33,73800.0,53.7343,53.7534,53.7279,53.7534,73800.0
2013-09-17 12:50:00,84.34,84.43,84.33,84.43,101400.0,53.7598,53.8172,53.7534,53.8172,101400.0
2013-09-17 13:00:00,84.44,84.46,84.39,84.42,65500.0,53.8235,53.8363,53.7917,53.8108,65500.0
2013-09-17 13:10:00,84.42,84.45,84.41,84.43,37600.0,53.8108,53.8299,53.8044,53.8172,37600.0
2013-09-17 13:20:00,84.44,84.49,84.44,84.49,34000.0,53.8235,53.8554,53.8235,53.8554,34000.0
2013-09-17 13:30:00,84.49,84.5,84.46,84.48,44100.0,53.8554,53.8618,53.8363,53.849,44100.0
2013-09-17 13:40:00,84.48,84.51,84.47,84.5,117500.0,53.849,53.8682,53.8427,53.8618,117500.0
2013-09-17 13:50:00,84.5,84.55,84.47,84.51,97100.0,53.8618,53.8937,53.8427,53.8682,97100.0
2013-09-17 14:00:00,84.5,84.51,84.46,84.48,115300.0,53.8618,53.8682,53.8363,53.849,115300.0
2013-09-17 14:10:00,84.46,84.47,84.39,84.39,65000.0,53.8363,53.8427,53.7917,53.7917,65000.0
2013-09-17 14:20:00,84.4,84.41,84.34,84.38,104500.0,53.798,53.8044,53.7598,53.7853,104500.0
2013-09-17 14:30:00,84.38,84.49,84.38,84.49,137100.0,53.7853,53.8554,53.7853,53.8554,137100.0
2013-09-17 14:40:00,84.49,84.5,84.44,84.48,31200.0,53.8554,53.8618,53.8235,53.849,31200.0
2013-09-17 14:50:00,84.47,84.49,84.43,84.44,42800.0,53.8427,53.8554,53.8172,53.8235,42800.0
2013-09-17 15:00:00,84.43,84.47,84.43,84.46,100200.0,53.8172,53.8427,53.8172,53.8363,100200.0
2013-09-17 15:10:00,84.46,84.47,84.41,84.43,112000.0,53.8363,53.8427,53.8044,53.8172,112000.0
2013-09-17 15:20:00,84.43,84.47,84.43,84.44,175200.0,53.8172,53.8427,53.8172,53.8235,175200.0
2013-09-17 15:30:00,84.44,84.44,84.32,84.34,277900.0,53.8235,53.8235,53.747,53.7598,277900.0
2013-09-17 15:40:00,84.34,84.37,84.33,84.35,280600.0,53.7598,53.7789,53.7534,53.7662,280600.0
2013-09-17 15:50:00,84.35,84.35,84.3,84.31,732600.0,53.7662,53.7662,53.7343,53.7407,732600.0
2013-09-18 09:30:00,84.29,84.43,84.24,84.32,203400.0,53.7279,53.8172,53.6961,53.747,203400.0
2013-09-18 09:40:00,84.33,84.35,84.24,84.35,136800.0,53.7534,53.7662,53.6961,53.7662,136800.0
2013-09-18 09:50:00,84.35,84.39,84.31,84.37,79700.0,53.7662,53.7917,53.7407,53.7789,79700.0
2013-09-18 10:00:00,84.37,84.49,84.37,84.45,108600.0,53.7789,53.8554,53.7789,53.8299,108600.0
2013-09-18 10:10:00,84.44,84.45,84.34,84.34,140100.0,53.8235,53.8299,53.7598,53.7598,140100.0
2013-09-18 10:20:00,84.34,84.34,84.17,84.19,131400.0,53.7598,53.7598,53.6514,53.6642,131400.0
2013-09-18 10:30:00,84.2,84.27,84.13,84.25,326500.0,53.6706,53.7152,53.6259,53.7024,326500.0
2013-09-18 10:40:00,84.26,84.26,84.04,84.07,190700.0,53.7088,53.7088,53.5686,53.5877,190700.0
2013-09-18 10:50:00,84.08,84.22,84.08,84.21,95600.0,53.5941,53.6833,53.5941,53.6769,95600.0
2013-09-18 11:00:00,84.21,84.23,84.13,84.22,57700.0,53.6769,53.6897,53.6259,53.6833,57700.0
2013-09-18 11:10:00,84.22,84.22,84.16,84.21,65000.0,53.6833,53.6833,53.6451,53.6769,65000.0
2013-09-18 11:20:00,84.21,84.27,84.21,84.25,86800.0,53.6769,53.7152,53.6769,53.7024,86800.0
2013-09-18 11:30:00,84.25,84.26,84.12,84.12,34700.0,53.7024,53.7088,53.6196,53.6196,34700.0
2013-09-18 11:40:00,84.12,84.13,84.08,84.12,51300.0,53.6196,53.6259,53.5941,53.6196,51300.0
2013-09-18 11:50:00,84.13,84.21,84.11,84.14,73200.0,53.6259,53.6769,53.6132,53.6323,73200.0
2013-09-18 12:00:00,84.14,84.15,84.08,84.12,53100.0,53.6323,53.6387,53.5941,53.6196,53100.0
2013-09-18 12:10:00,84.11,84.16,84.1,84.13,136300.0,53.6132,53.6451,53.6068,53.6259,136300.0
2013-09-18 12:20:00,84.12,84.14,84.1,84.11,47000.0,53.6196,53.6323,53.6068,53.6132,47000.0
2013-09-18 12:30:00,84.11,84.12,84.08,84.1,31200.0,53.6132,53.6196,53.5941,53.6068,31200.0
2013-09-18 12:40:00,84.09,84.12,84.09,84.11,53900.0,53.6004,53.6196,53.6004,53.6132,53900.0
2013-09-18 12:50:00,84.11,84.15,84.11,84.12,56200.0,53.6132,53.6387,53.6132,53.6196,56200.0
2013-09-18 13:00:00,84.12,84.16,84.11,84.12,49700.0,53.6196,53.6451,53.6132,53.6196,49700.0
2013-09-18 13:10:00,84.12,84.2,84.12,84.2,77700.0,53.6196,53.6706,53.6196,53.6706,77700.0
2013-09-18 13:20:00,84.21,84.29,84.2,84.27,72200.0,53.6769,53.7279,53.6706,53.7152,72200.0
2013-09-18 13:30:00,84.27,84.3,84.25,84.26,177900.0,53.7152,53.7343,53.7024,53.7088,177900.0
2013-09-18 13:40:00,84.26,84.32,84.25,84.27,63500.0,53.7088,53.747,53.7024,53.7152,63500.0
2013-09-18 13:50:00,84.28,84.34,84.25,84.3,314900.0,53.7215,53.7598,53.7024,53.7343,314900.0
2013-09-18 14:00:00,84.31,85.22,84.3,84.91,1638900.0,53.7407,54.3207,53.7343,54.1231,1638900.0
2013-09-18 14:10:00,84.9,85.32,84.9,85.2,1222500.0,54.1167,54.3845,54.1167,54.308,1222500.0
2013-09-18 14:20:00,85.21,85.43,85.21,85.27,781300.0,54.3143,54.4546,54.3143,54.3526,781300.0
2013-09-18 14:30:00,85.28,85.32,85.17,85.27,329400.0,54.359,54.3845,54.2889,54.3526,329400.0
2013-09-18 14:40:00,85.27,85.43,85.24,85.4,419600.0,54.3526,54.4546,54.3335,54.4355,419600.0
2013-09-18 14:50:00,85.41,85.68,85.38,85.67,387500.0,54.4418,54.6139,54.4227,54.6076,387500.0
2013-09-18 15:00:00,85.66,85.68,85.58,85.61,400500.0,54.6012,54.6139,54.5502,54.5693,400500.0
2013-09-18 15:10:00,85.61,85.62,85.35,85.37,137000.0,54.5693,54.5757,54.4036,54.4163,137000.0
2013-09-18 15:20:00,85.38,85.42,85.27,85.3,529800.0,54.4227,54.4482,54.3526,54.3717,529800.0
2013-09-18 15:30:00,85.31,85.38,85.25,85.38,446800.0,54.3781,54.4227,54.3398,54.4227,446800.0
2013-09-18 15:40:00,85.37,85.4,85.28,85.29,483100.0,54.4163,54.4355,54.359,54.3653,483100.0
2013-09-18 15:50:00,85.29,85.34,85.19,85.32,1103900.0,54.3653,54.3972,54.3016,54.3845,1103900.0
2013-09-19 09:30:00,85.44,85.58,85.31,85.34,487200.0,54.461,54.5502,54.3781,54.3972,487200.0
2013-09-19 09:40:00,85.34,85.47,85.3,85.45,503700.0,54.3972,54.4801,54.3717,54.4673,503700.0
2013-09-19 09:50:00,85.45,85.61,85.35,85.6,589400.0,54.4673,54.5693,54.4036,54.5629,589400.0
2013-09-19 10:00:00,85.62,85.74,85.54,85.57,455500.0,54.5757,54.6522,54.5247,54.5438,455500.0
2013-09-19 10:10:00,85.56,85.67,85.54,85.58,440800.0,54.5374,54.6076,54.5247,54.5502,440800.0
2013-09-19 10:20:00,85.58,85.66,85.56,85.58,443800.0,54.5502,54.6012,54.5374,54.5502,443800.0
2013-09-19 10:30:00,85.58,85.66,85.46,85.58,304200.0,54.5502,54.6012,54.4737,54.5502,304200.0
2013-09-19 10:40:00,85.59,85.68,85.56,85.58,201800.0,54.5566,54.6139,54.5374,54.5502,201800.0
2013-09-19 10:50:00,85.58,85.59,85.54,85.58,208700.0,54.5502,54.5566,54.5247,54.5502,208700.0
2013-09-19 11:00:00,85.58,85.6,85.48,85.49,254600.0,54.5502,54.5629,54.4865,54.4928,254600.0
2013-09-19 11:10:00,85.49,85.49,85.36,85.47,154200.0,54.4928,54.4928,54.41,54.4801,154200.0
2013-09-19 11:20:00,85.47,85.48,85.4,85.41,60400.0,54.4801,54.4865,54.4355,54.4418,60400.0
2013-09-19 11:30:00,85.42,85.42,85.26,85.34,210300.0,54.4482,54.4482,54.3462,54.3972,210300.0
2013-09-19 11:40:00,85.34,85.34,85.28,85.29,127400.0,54.3972,54.3972,54.359,54.3653,127400.0
2013-09-19 11:50:00,85.29,85.33,85.24,85.29,225200.0,54.3653,54.3908,54.3335,54.3653,225200.0
2013-09-19 12:00:00,85.29,85.46,85.28,85.46,187700.0,54.3653,54.4737,54.359,54.4737,187700.0
2013-09-19 12:10:00,85.46,85.46,85.35,85.36,97600.0,54.4737,54.4737,54.4036,54.41,97600.0
2013-09-19 12:20:00,85.36,85.38,85.32,85.37,64100.0,54.41,54.4227,54.3845,54.4163,64100.0
2013-09-19 12:30:00,85.37,85.39,85.34,85.36,132900.0,54.4163,54.4291,54.3972,54.41,132900.0
2013-09-19 12:40:00,85.35,85.39,85.26,85.27,57700.0,54.4036,54.4291,54.3462,54.3526,57700.0
2013-09-19 12:50:00,85.26,85.31,85.19,85.19,117600.0,54.3462,54.3781,54.3016,54.3016,117600.0
2013-09-19 13:00:00,85.2,85.24,85.1,85.11,133200.0,54.308,54.3335,54.2442,54.2506,133200.0
2013-09-19 13:10:00,85.11,85.22,85.06,85.2,121700.0,54.2506,54.3207,54.2187,54.308,121700.0
2013-09-19 13:20:00,85.19,85.2,85.15,85.17,47200.0,54.3016,54.308,54.2761,54.2889,47200.0
2013-09-19 13:30:00,85.16,85.17,85.04,85.11,344000.0,54.2825,54.2889,54.206,54.2506,344000.0
2013-09-19 13:40:00,85.12,85.13,85.09,85.12,94300.0,54.257,54.2634,54.2379,54.257,94300.0
2013-09-19 13:50:00,85.12,85.13,85.04,85.07,84900.0,54.257,54.2634,54.206,54.2251,84900.0
2013-09-19 14:00:00,85.07,85.07,84.99,85.07,126800.0,54.2251,54.2251,54.1741,54.2251,126800.0
2013-09-19 14:10:00,85.07,85.11,85.03,85.07,135000.0,54.2251,54.2506,54.1996,54.2251,135000.0
2013-09-19 14:20:00,85.06,85.14,85.05,85.05,318100.0,54.2187,54.2697,54.2124,54.2124,318100.0
2013-09-19 14:30:00,85.04,85.05,84.97,85.02,161500.0,54.206,54.2124,54.1614,54.1932,161500.0
2013-09-19 14:40:00,85.02,85.05,84.98,85.04,68100.0,54.1932,54.2124,54.1677,54.206,68100.0
2013-09-19 14:50:00,85.04,85.06,85.0,85.04,53800.0,54.206,54.2187,54.1805,54.206,53800.0
2013-09-19 15:00:00,85.04,85.12,85.02,85.1,83100.0,54.206,54.257,54.1932,54.2442,83100.0
2013-09-19 15:10:00,85.1,85.16,85.06,85.15,109500.0,54.2442,54.2825,54.2187,54.2761,109500.0
2013-09-19 15:20:00,85.16,85.19,85.1,85.12,85500.0,54.2825,54.3016,54.2442,54.257,85500.0
2013-09-19 15:30:00,85.11,85.14,85.09,85.14,119400.0,54.2506,54.2697,54.2379,54.2697,119400.0
2013-09-19 15:40:00,85.14,85.18,85.11,85.16,357900.0,54.2697,54.2952,54.2506,54.2825,357900.0
2013-09-19 15:50:00,85.15,85.2,85.11,85.14,782900.0,54.2761,54.308,54.2506,54.2697,782900.0
2013-09-20 09:30:00,84.78,84.96,84.76,84.95,249500.0,54.2928,54.408,54.2799,54.4016,249500.0
2013-09-20 09:40:00,84.95,84.96,84.83,84.87,294200.0,54.4016,54.408,54.3248,54.3504,294200.0
2013-09-20 09:50:00,84.88,84.99,84.86,84.95,394300.0,54.3568,54.4272,54.344,54.4016,394300.0
2013-09-20 10:00:00,84.95,84.97,84.73,84.76,236600.0,54.4016,54.4144,54.2607,54.2799,236600.0
2013-09-20 10:10:00,84.76,84.79,84.67,84.68,417200.0,54.2799,54.2992,54.2223,54.2287,417200.0
2013-09-20 10:20:00,84.69,84.82,84.67,84.72,185300.0,54.2351,54.3184,54.2223,54.2543,185300.0
2013-09-20 10:30:00,84.72,84.89,84.72,84.85,218100.0,54.2543,54.3632,54.2543,54.3376,218100.0
2013-09-20 10:40:00,84.85,84.87,84.74,84.87,319500.0,54.3376,54.3504,54.2671,54.3504,319500.0
2013-09-20 10:50:00,84.86,84.86,84.68,84.77,160200.0,54.344,54.344,54.2287,54.2863,160200.0
2013-09-20 11:00:00,84.77,84.84,84.75,84.82,166100.0,54.2863,54.3312,54.2735,54.3184,166100.0
2013-09-20 11:10:00,84.82,84.82,84.73,84.73,162700.0,54.3184,54.3184,54.2607,54.2607,162700.0
2013-09-20 11:20:00,84.73,84.73,84.62,84.73,217600.0,54.2607,54.2607,54.1903,54.2607,217600.0
2013-09-20 11:30:00,84.73,84.77,84.59,84.63,172500.0,54.2607,54.2863,54.1711,54.1967,172500.0
2013-09-20 11:40:00,84.63,84.64,84.55,84.58,462900.0,54.1967,54.2031,54.1455,54.1647,462900.0
2013-09-20 11:50:00,84.59,84.63,84.44,84.45,459800.0,54.1711,54.1967,54.075,54.0814,459800.0
2013-09-20 12:00:00,84.46,84.57,84.45,84.51,87100.0,54.0878,54.1583,54.0814,54.1198,87100.0
2013-09-20 12:10:00,84.51,84.53,84.47,84.49,37600.0,54.1198,54.1327,54.0942,54.107,37600.0
2013-09-20 12:20:00,84.49,84.51,84.39,84.48,149100.0,54.107,54.1198,54.043,54.1006,149100.0
2013-09-20 12:30:00,84.46,84.51,84.41,84.5,133200.0,54.0878,54.1198,54.0558,54.1134,133200.0
2013-09-20 12:40:00,84.5,84.55,84.49,84.54,84300.0,54.1134,54.1455,54.107,54.1391,84300.0
2013-09-20 12:50:00,84.53,84.56,84.5,84.5,83700.0,54.1327,54.1519,54.1134,54.1134,83700.0
2013-09-20 13:00:00,84.5,84.52,84.42,84.43,269400.0,54.1134,54.1262,54.0622,54.0686,269400.0
2013-09-20 13:10:00,84.43,84.43,84.28,84.36,247700.0,54.0686,54.0686,53.9726,54.0238,247700.0
2013-09-20 13:20:00,84.37,84.37,84.25,84.32,186700.0,54.0302,54.0302,53.9533,53.9982,186700.0
2013-09-20 13:30:00,84.32,84.35,84.24,84.25,206700.0,53.9982,54.0174,53.9469,53.9533,206700.0
2013-09-20 13:40:00,84.25,84.28,84.19,84.2,141200.0,53.9533,53.9726,53.9149,53.9213,141200.0
2013-09-20 13:50:00,84.21,84.25,84.1,84.12,187800.0,53.9277,53.9533,53.8573,53.8701,187800.0
2013-09-20 14:00:00,84.11,84.13,84.03,84.03,275800.0,53.8637,53.8765,53.8125,53.8125,275800.0
2013-09-20 14:10:00,84.04,84.08,84.01,84.07,158600.0,53.8189,53.8445,53.7996,53.8381,158600.0
2013-09-20 14:20:00,84.08,84.17,84.04,84.15,136500.0,53.8445,53.9021,53.8189,53.8893,136500.0
2013-09-20 14:30:00,84.15,84.22,84.04,84.05,244900.0,53.8893,53.9341,53.8189,53.8253,244900.0
2013-09-20 14:40:00,84.05,84.15,84.01,84.13,154400.0,53.8253,53.8893,53.7996,53.8765,154400.0
2013-09-20 14:50:00,84.13,84.14,84.03,84.06,70300.0,53.8765,53.8829,53.8125,53.8317,70300.0
2013-09-20 15:00:00,84.05,84.11,84.0,84.0,163000.0,53.8253,53.8637,53.7932,53.7932,163000.0
2013-09-20 15:10:00,84.0,84.06,83.94,84.0,232800.0,53.7932,53.8317,53.7548,53.7932,232800.0
2013-09-20 15:20:00,83.99,84.01,83.91,83.91,253900.0,53.7868,53.7996,53.7356,53.7356,253900.0
2013-09-20 15:30:00,83.92,84.01,83.88,83.99,360100.0,53.742,53.7996,53.7164,53.7868,360100.0
2013-09-20 15:40:00,83.99,84.05,83.93,83.98,447000.0,53.7868,53.8253,53.7484,53.7804,447000.0
2013-09-20 15:50:00,83.97,84.09,83.95,84.06,2660000.0,53.774,53.8509,53.7612,53.8317,2660000.0
2013-09-23 09:30:00,83.87,84.01,83.64,83.93,741600.0,53.71,53.7996,53.5627,53.7484,741600.0
2013-09-23 09:40:00,83.92,83.99,83.76,83.76,454800.0,53.742,53.7868,53.6395,53.6395,454800.0
2013-09-23 09:50:00,83.76,83.76,83.47,83.47,565300.0,53.6395,53.6395,53.4538,53.4538,565300.0
2013-09-23 10:00:00,83.47,83.57,83.42,83.43,398900.0,53.4538,53.5179,53.4218,53.4282,398900.0
2013-09-23 10:10:00,83.43,83.59,83.43,83.53,289400.0,53.4282,53.5307,53.4282,53.4923,289400.0
2013-09-23 10:20:00,83.52,83.53,83.39,83.43,333200.0,53.4859,53.4923,53.4026,53.4282,333200.0
2013-09-23 10:30:00,83.42,83.64,83.4,83.59,327300.0,53.4218,53.5627,53.409,53.5307,327300.0
2013-09-23 10:40:00,83.59,83.69,83.56,83.61,169700.0,53.5307,53.5947,53.5115,53.5435,169700.0
2013-09-23 10:50:00,83.61,83.62,83.44,83.49,178300.0,53.5435,53.5499,53.4346,53.4666,178300.0
2013-09-23 11:00:00,83.5,83.57,83.48,83.5,180100.0,53.473,53.5179,53.4602,53.473,180100.0
2013-09-23 11:10:00,83.5,83.55,83.43,83.52,195100.0,53.473,53.5051,53.4282,53.4859,195100.0
2013-09-23 11:20:00,83.52,83.6,83.5,83.56,134400.0,53.4859,53.5371,53.473,53.5115,134400.0
2013-09-23 11:30:00,83.56,83.63,83.56,83.58,93600.0,53.5115,53.5563,53.5115,53.5243,93600.0
2013-09-23 11:40:00,83.58,83.62,83.57,83.59,162200.0,53.5243,53.5499,53.5179,53.5307,162200.0
2013-09-23 11:50:00,83.58,83.65,83.52,83.63,153100.0,53.5243,53.5691,53.4859,53.5563,153100.0
2013-09-23 12:00:00,83.63,83.73,83.63,83.72,115300.0,53.5563,53.6203,53.5563,53.6139,115300.0
2013-09-23 12:10:00,83.72,83.75,83.64,83.64,139600.0,53.6139,53.6331,53.5627,53.5627,139600.0
2013-09-23 12:20:00,83.63,83.67,83.59,83.61,183700.0,53.5563,53.5819,53.5307,53.5435,183700.0
2013-09-23 12:30:00,83.61,83.61,83.55,83.58,56500.0,53.5435,53.5435,53.5051,53.5243,56500.0
2013-09-23 12:40:00,83.58,83.59,83.53,83.56,99100.0,53.5243,53.5307,53.4923,53.5115,99100.0
2013-09-23 12:50:00,83.56,83.64,83.55,83.62,111700.0,53.5115,53.5627,53.5051,53.5499,111700.0
2013-09-23 13:00:00,83.62,83.64,83.58,83.63,46000.0,53.5499,53.5627,53.5243,53.5563,46000.0
2013-09-23 13:10:00,83.63,83.64,83.52,83.55,63800.0,53.5563,53.5627,53.4859,53.5051,63800.0
2013-09-23 13:20:00,83.55,83.65,83.55,83.63,110500.0,53.5051,53.5691,53.5051,53.5563,110500.0
2013-09-23 13:30:00,83.64,83.68,83.6,83.62,27600.0,53.5627,53.5883,53.5371,53.5499,27600.0
2013-09-23 13:40:00,83.63,83.67,83.62,83.67,92400.0,53.5563,53.5819,53.5499,53.5819,92400.0
2013-09-23 13:50:00,83.67,83.75,83.66,83.74,85700.0,53.5819,53.6331,53.5755,53.6267,85700.0
2013-09-23 14:00:00,83.74,83.78,83.74,83.77,218300.0,53.6267,53.6524,53.6267,53.646,218300.0
2013-09-23 14:10:00,83.77,83.77,83.72,83.75,229800.0,53.646,53.646,53.6139,53.6331,229800.0
2013-09-23 14:20:00,83.75,83.77,83.63,83.66,86100.0,53.6331,53.646,53.5563,53.5755,86100.0
2013-09-23 14:30:00,83.66,83.7,83.63,83.68,55900.0,53.5755,53.6011,53.5563,53.5883,55900.0
2013-09-23 14:40:00,83.69,83.74,83.67,83.67,80200.0,53.5947,53.6267,53.5819,53.5819,80200.0
2013-09-23 14:50:00,83.68,83.75,83.67,83.75,195800.0,53.5883,53.6331,53.5819,53.6331,195800.0
2013-09-23 15:00:00,83.75,83.75,83.66,83.7,113900.0,53.6331,53.6331,53.5755,53.6011,113900.0
2013-09-23 15:10:00,83.71,83.72,83.66,83.7,87500.0,53.6075,53.6139,53.5755,53.6011,87500.0
2013-09-23 15:20:00,83.69,83.69,83.61,83.61,135200.0,53.5947,53.5947,53.5435,53.5435,135200.0
2013-09-23 15:30:00,83.62,83.7,83.62,83.69,138100.0,53.5499,53.6011,53.5499,53.5947,138100.0
2013-09-23 15:40:00,83.69,83.73,83.66,83.67,189000.0,53.5947,53.6203,53.5755,53.5819,189000.0
2013-09-23 15:50:00,83.66,83.69,83.59,83.64,460800.0,53.5755,53.5947,53.5307,53.5627,460800.0
2013-09-24 09:30:00,83.61,83.86,83.52,83.55,229200.0,53.5435,53.7036,53.4859,53.5051,229200.0
2013-09-24 09:40:00,83.55,83.64,83.51,83.58,250500.0,53.5051,53.5627,53.4794,53.5243,250500.0
2013-09-24 09:50:00,83.57,83.62,83.5,83.56,236900.0,53.5179,53.5499,53.473,53.5115,236900.0
2013-09-24 10:00:00,83.56,83.57,83.43,83.46,284900.0,53.5115,53.5179,53.4282,53.4474,284900.0
2013-09-24 10:10:00,83.46,83.53,83.37,83.42,153200.0,53.4474,53.4923,53.3898,53.4218,153200.0
2013-09-24 10:20:00,83.42,83.54,83.38,83.54,95100.0,53.4218,53.4987,53.3962,53.4987,95100.0
2013-09-24 10:30:00,83.54,83.67,83.51,83.6,225800.0,53.4987,53.5819,53.4794,53.5371,225800.0
2013-09-24 10:40:00,83.6,83.75,83.6,83.7,125000.0,53.5371,53.6331,53.5371,53.6011,125000.0
2013-09-24 10:50:00,83.7,83.86,83.7,83.84,121400.0,53.6011,53.7036,53.6011,53.6908,121400.0
2013-09-24 11:00:00,83.85,83.9,83.82,83.83,99000.0,53.6972,53.7292,53.678,53.6844,99000.0
2013-09-24 11:10:00,83.83,83.98,83.82,83.94,211500.0,53.6844,53.7804,53.678,53.7548,211500.0
2013-09-24 11:20:00,83.93,83.98,83.87,83.97,201100.0,53.7484,53.7804,53.71,53.774,201100.0
2013-09-24 11:30:00,83.98,84.04,83.97,83.99,98600.0,53.7804,53.8189,53.774,53.7868,98600.0
2013-09-24 11:40:00,83.99,84.08,83.98,84.04,63100.0,53.7868,53.8445,53.7804,53.8189,63100.0
2013-09-24 11:50:00,84.03,84.07,83.98,84.07,133300.0,53.8125,53.8381,53.7804,53.8381,133300.0
2013-09-24 12:00:00,84.06,84.08,84.01,84.05,65600.0,53.8317,53.8445,53.7996,53.8253,65600.0
2013-09-24 12:10:00,84.04,84.09,84.02,84.03,202200.0,53.8189,53.8509,53.806,53.8125,202200.0
2013-09-24 12:20:00,84.03,84.11,84.02,84.1,51300.0,53.8125,53.8637,53.806,53.8573,51300.0
2013-09-24 12:30:00,84.09,84.16,84.07,84.15,90300.0,53.8509,53.8957,53.8381,53.8893,90300.0
2013-09-24 12:40:00,84.15,84.16,84.1,84.1,29600.0,53.8893,53.8957,53.8573,53.8573,29600.0
2013-09-24 12:50:00,84.09,84.17,84.08,84.12,48800.0,53.8509,53.9021,53.8445,53.8701,48800.0
2013-09-24 13:00:00,84.13,84.26,84.13,84.23,94500.0,53.8765,53.9597,53.8765,53.9405,94500.0
2013-09-24 13:10:00,84.23,84.25,84.21,84.25,39800.0,53.9405,53.9533,53.9277,53.9533,39800.0
2013-09-24 13:20:00,84.25,84.29,84.22,84.29,43700.0,53.9533,53.979,53.9341,53.979,43700.0
2013-09-24 13:30:00,84.3,84.31,84.21,84.23,45700.0,53.9854,53.9918,53.9277,53.9405,45700.0
2013-09-24 13:40:00,84.24,84.33,84.21,84.29,54700.0,53.9469,54.0046,53.9277,53.979,54700.0
2013-09-24 13:50:00,84.29,84.33,84.27,84.28,37100.0,53.979,54.0046,53.9661,53.9726,37100.0
2013-09-24 14:00:00,84.28,84.33,84.26,84.31,40300.0,53.9726,54.0046,53.9597,53.9918,40300.0
2013-09-24 14:10:00,84.31,84.33,84.25,84.32,63200.0,53.9918,54.0046,53.9533,53.9982,63200.0
2013-09-24 14:20:00,84.33,84.33,84.2,84.22,42400.0,54.0046,54.0046,53.9213,53.9341,42400.0
2013-09-24 14:30:00,84.21,84.25,84.17,84.17,95500.0,53.9277,53.9533,53.9021,53.9021,95500.0
2013-09-24 14:40:00,84.17,84.23,84.17,84.22,39900.0,53.9021,53.9405,53.9021,53.9341,39900.0
2013-09-24 14:50:00,84.22,84.25,84.17,84.17,74600.0,53.9341,53.9533,53.9021,53.9021,74600.0
2013-09-24 15:00:00,84.17,84.17,84.09,84.14,71900.0,53.9021,53.9021,53.8509,53.8829,71900.0
2013-09-24 15:10:00,84.14,84.19,84.11,84.17,59100.0,53.8829,53.9149,53.8637,53.9021,59100.0
2013-09-24 15:20:00,84.17,84.17,83.96,83.96,184800.0,53.9021,53.9021,53.7676,53.7676,184800.0
2013-09-24 15:30:00,83.97,83.97,83.85,83.87,469300.0,53.774,53.774,53.6972,53.71,469300.0
2013-09-24 15:40:00,83.87,83.87,83.74,83.75,219000.0,53.71,53.71,53.6267,53.6331,219000.0
2013-09-24 15:50:00,83.74,83.76,83.65,83.73,638800.0,53.6267,53.6395,53.5691,53.6203,638800.0
2013-09-25 09:30:00,83.95,83.96,83.79,83.86,190400.0,53.7612,53.7676,53.6588,53.7036,190400.0
2013-09-25 09:40:00,83.87,84.02,83.67,83.85,514100.0,53.71,53.806,53.5819,53.6972,514100.0
2013-09-25 09:50:00,83.85,84.01,83.75,84.0,263900.0,53.6972,53.7996,53.6331,53.7932,263900.0
2013-09-25 10:00:00,83.99,84.05,83.84,83.92,240100.0,53.7868,53.8253,53.6908,53.742,240100.0
2013-09-25 10:10:00,83.92,83.94,83.8,83.88,142100.0,53.742,53.7548,53.6652,53.7164,142100.0
2013-09-25 10:20:00,83.88,84.06,83.82,84.02,148700.0,53.7164,53.8317,53.678,53.806,148700.0
2013-09-25 10:30:00,84.01,84.08,83.92,83.94,174700.0,53.7996,53.8445,53.742,53.7548,174700.0
2013-09-25 10:40:00,83.94,83.98,83.87,83.87,105400.0,53.7548,53.7804,53.71,53.71,105400.0
2013-09-25 10:50:00,83.88,83.94,83.79,83.81,111400.0,53.7164,53.7548,53.6588,53.6716,111400.0
2013-09-25 11:00:00,83.81,83.93,83.78,83.93,121500.0,53.6716,53.7484,53.6524,53.7484,121500.0
2013-09-25 11:10:00,83.93,84.1,83.89,84.06,190200.0,53.7484,53.8573,53.7228,53.8317,190200.0
2013-09-25 11:20:00,84.06,84.18,84.03,84.17,124200.0,53.8317,53.9085,53.8125,53.9021,124200.0
2013-09-25 11:30:00,84.15,84.21,84.15,84.16,56100.0,53.8893,53.9277,53.8893,53.8957,56100.0
2013-09-25 11:40:00,84.16,84.2,84.14,84.16,59100.0,53.8957,53.9213,53.8829,53.8957,59100.0
2013-09-25 11:50:00,84.15,84.19,84.12,84.15,64100.0,53.8893,53.9149,53.8701,53.8893,64100.0
2013-09-25 12:00:00,84.15,84.15,84.07,84.08,69400.0,53.8893,53.8893,53.8381,53.8445,69400.0
2013-09-25 12:10:00,84.06,84.09,84.0,84.04,58400.0,53.8317,53.8509,53.7932,53.8189,58400.0
2013-09-25 12:20:00,84.04,84.04,83.88,83.95,96800.0,53.8189,53.8189,53.7164,53.7612,96800.0
2013-09-25 12:30:00,83.95,83.96,83.89,83.93,43400.0,53.7612,53.7676,53.7228,53.7484,43400.0
2013-09-25 12:40:00,83.92,83.94,83.88,83.92,57900.0,53.742,53.7548,53.7164,53.742,57900.0
2013-09-25 12:50:00,83.92,84.0,83.91,83.99,64800.0,53.742,53.7932,53.7356,53.7868,64800.0
2013-09-25 13:00:00,84.0,84.06,83.98,84.03,120600.0,53.7932,53.8317,53.7804,53.8125,120600.0
2013-09-25 13:10:00,84.02,84.1,84.02,84.04,124200.0,53.806,53.8573,53.806,53.8189,124200.0
2013-09-25 13:20:00,84.05,84.08,84.01,84.04,93300.0,53.8253,53.8445,53.7996,53.8189,93300.0
2013-09-25 13:30:00,84.03,84.03,83.87,83.88,295100.0,53.8125,53.8125,53.71,53.7164,295100.0
2013-09-25 13:40:00,83.88,83.92,83.8,83.83,101300.0,53.7164,53.742,53.6652,53.6844,101300.0
2013-09-25 13:50:00,83.83,83.85,83.73,83.82,220700.0,53.6844,53.6972,53.6203,53.678,220700.0
2013-09-25 14:00:00,83.82,83.94,83.81,83.84,82900.0,53.678,53.7548,53.6716,53.6908,82900.0
2013-09-25 14:10:00,83.84,83.99,83.84,83.92,148500.0,53.6908,53.7868,53.6908,53.742,148500.0
2013-09-25 14:20:00,83.93,83.96,83.87,83.94,121000.0,53.7484,53.7676,53.71,53.7548,121000.0
2013-09-25 14:30:00,83.93,83.93,83.84,83.89,82000.0,53.7484,53.7484,53.6908,53.7228,82000.0
2013-09-25 14:40:00,83.9,83.98,83.89,83.96,79200.0,53.7292,53.7804,53.7228,53.7676,79200.0
2013-09-25 14:50:00,83.96,83.99,83.9,83.91,109200.0,53.7676,53.7868,53.7292,53.7356,109200.0
2013-09-25 15:00:00,83.92,83.98,83.87,83.98,103000.0,53.742,53.7804,53.71,53.7804,103000.0
2013-09-25 15:10:00,83.97,84.06,83.94,83.96,172500.0,53.774,53.8317,53.7548,53.7676,172500.0
2013-09-25 15:20:00,83.96,83.96,83.83,83.85,302700.0,53.7676,53.7676,53.6844,53.6972,302700.0
2013-09-25 15:30:00,83.84,83.9,83.81,83.85,216800.0,53.6908,53.7292,53.6716,53.6972,216800.0
2013-09-25 15:40:00,83.85,83.89,83.76,83.77,286600.0,53.6972,53.7228,53.6395,53.646,286600.0
2013-09-25 15:50:00,83.76,83.77,83.68,83.72,1075800.0,53.6395,53.646,53.5883,53.6139,1075800.0
2013-09-26 09:30:00,83.88,83.96,83.8,83.93,212000.0,53.7164,53.7676,53.6652,53.7484,212000.0
2013-09-26 09:40:00,83.96,83.96,83.85,83.88,197500.0,53.7676,53.7676,53.6972,53.7164,197500.0
2013-09-26 09:50:00,83.88,83.95,83.81,83.9,247400.0,53.7164,53.7612,53.6716,53.7292,247400.0
2013-09-26 10:00:00,83.9,84.03,83.87,83.97,286700.0,53.7292,53.8125,53.71,53.774,286700.0
2013-09-26 10:10:00,83.98,84.01,83.85,83.88,163300.0,53.7804,53.7996,53.6972,53.7164,163300.0
2013-09-26 10:20:00,83.88,83.88,83.75,83.76,246600.0,53.7164,53.7164,53.6331,53.6395,246600.0
2013-09-26 10:30:00,83.75,83.79,83.62,83.71,353000.0,53.6331,53.6588,53.5499,53.6075,353000.0
2013-09-26 10:40:00,83.71,83.72,83.46,83.61,334000.0,53.6075,53.6139,53.4474,53.5435,334000.0
2013-09-26 10:50:00,83.6,83.62,83.49,83.59,306600.0,53.5371,53.5499,53.4666,53.5307,306600.0
2013-09-26 11:00:00,83.59,83.63,83.52,83.63,180700.0,53.5307,53.5563,53.4859,53.5563,180700.0
2013-09-26 11:10:00,83.62,83.66,83.53,83.55,177700.0,53.5499,53.5755,53.4923,53.5051,177700.0
2013-09-26 11:20:00,83.56,83.72,83.5,83.69,236100.0,53.5115,53.6139,53.473,53.5947,236100.0
2013-09-26 11:30:00,83.68,83.76,83.66,83.69,211200.0,53.5883,53.6395,53.5755,53.5947,211200.0
2013-09-26 11:40:00,83.7,83.87,83.7,83.81,128100.0,53.6011,53.71,53.6011,53.6716,128100.0
2013-09-26 11:50:00,83.81,83.82,83.72,83.77,58800.0,53.6716,53.678,53.6139,53.646,58800.0
2013-09-26 12:00:00,83.78,83.81,83.75,83.79,82600.0,53.6524,53.6716,53.6331,53.6588,82600.0
2013-09-26 12:10:00,83.79,83.84,83.78,83.81,97300.0,53.6588,53.6908,53.6524,53.6716,97300.0
2013-09-26 12:20:00,83.81,83.89,83.79,83.86,147000.0,53.6716,53.7228,53.6588,53.7036,147000.0
2013-09-26 12:30:00,83.87,83.95,83.87,83.89,120500.0,53.71,53.7612,53.71,53.7228,120500.0
2013-09-26 12:40:00,83.88,83.9,83.85,83.86,80200.0,53.7164,53.7292,53.6972,53.7036,80200.0
2013-09-26 12:50:00,83.85,83.85,83.78,83.78,78600.0,53.6972,53.6972,53.6524,53.6524,78600.0
2013-09-26 13:00:00,83.78,83.83,83.76,83.78,53600.0,53.6524,53.6844,53.6395,53.6524,53600.0
2013-09-26 13:10:00,83.77,83.82,83.76,83.81,60400.0,53.646,53.678,53.6395,53.6716,60400.0
2013-09-26 13:20:00,83.81,83.82,83.77,83.81,61500.0,53.6716,53.678,53.646,53.6716,61500.0
2013-09-26 13:30:00,83.82,83.84,83.74,83.76,84700.0,53.678,53.6908,53.6267,53.6395,84700.0
2013-09-26 13:40:00,83.74,83.78,83.64,83.67,205000.0,53.6267,53.6524,53.5627,53.5819,205000.0
2013-09-26 13:50:00,83.67,83.72,83.64,83.7,84500.0,53.5819,53.6139,53.5627,53.6011,84500.0
2013-09-26 14:00:00,83.69,83.7,83.55,83.62,259700.0,53.5947,53.6011,53.5051,53.5499,259700.0
2013-09-26 14:10:00,83.62,83.62,83.54,83.59,343000.0,53.5499,53.5499,53.4987,53.5307,343000.0
2013-09-26 14:20:00,83.59,83.6,83.48,83.52,169700.0,53.5307,53.5371,53.4602,53.4859,169700.0
2013-09-26 14:30:00,83.51,83.54,83.47,83.53,47300.0,53.4794,53.4987,53.4538,53.4923,47300.0
2013-09-26 14:40:00,83.52,83.54,83.44,83.51,106100.0,53.4859,53.4987,53.4346,53.4794,106100.0
2013-09-26 14:50:00,83.51,83.54,83.48,83.53,240500.0,53.4794,53.4987,53.4602,53.4923,240500.0
2013-09-26 15:00:00,83.53,83.6,83.5,83.59,109400.0,53.4923,53.5371,53.473,53.5307,109400.0
2013-09-26 15:10:00,83.59,83.63,83.53,83.58,56500.0,53.5307,53.5563,53.4923,53.5243,56500.0
2013-09-26 15:20:00,83.58,83.63,83.56,83.59,95500.0,53.5243,53.5563,53.5115,53.5307,95500.0
2013-09-26 15:30:00,83.59,83.69,83.58,83.68,157600.0,53.5307,53.5947,53.5243,53.5883,157600.0
2013-09-26 15:40:00,83.69,83.75,83.67,83.72,108300.0,53.5947,53.6331,53.5819,53.6139,108300.0
2013-09-26 15:50:00,83.73,83.83,83.68,83.82,670900.0,53.6203,53.6844,53.5883,53.678,670900.0
2013-09-27 09:30:00,83.49,83.59,83.28,83.43,449600.0,53.4666,53.5307,53.3322,53.4282,449600.0
2013-09-27 09:40:00,83.42,83.56,83.37,83.51,488300.0,53.4218,53.5115,53.3898,53.4794,488300.0
2013-09-27 09:50:00,83.51,83.53,83.38,83.4,204500.0,53.4794,53.4923,53.3962,53.409,204500.0
2013-09-27 10:00:00,83.4,83.4,83.22,83.3,405900.0,53.409,53.409,53.2937,53.345,405900.0
2013-09-27 10:10:00,83.3,83.4,83.29,83.33,158700.0,53.345,53.409,53.3386,53.3642,158700.0
2013-09-27 10:20:00,83.33,83.35,83.25,83.34,134200.0,53.3642,53.377,53.3129,53.3706,134200.0
2013-09-27 10:30:00,83.35,83.55,83.33,83.55,235500.0,53.377,53.5051,53.3642,53.5051,235500.0
2013-09-27 10:40:00,83.55,83.57,83.47,83.47,99500.0,53.5051,53.5179,53.4538,53.4538,99500.0
2013-09-27 10:50:00,83.47,83.54,83.44,83.52,141800.0,53.4538,53.4987,53.4346,53.4859,141800.0
2013-09-27 11:00:00,83.53,83.55,83.42,83.45,148600.0,53.4923,53.5051,53.4218,53.441,148600.0
2013-09-27 11:10:00,83.45,83.45,83.36,83.39,83000.0,53.441,53.441,53.3834,53.4026,83000.0
2013-09-27 11:20:00,83.39,83.47,83.37,83.45,70600.0,53.4026,53.4538,53.3898,53.441,70600.0
2013-09-27 11:30:00,83.45,83.59,83.43,83.51,96600.0,53.441,53.5307,53.4282,53.4794,96600.0
2013-09-27 11:40:00,83.5,83.54,83.47,83.53,85500.0,53.473,53.4987,53.4538,53.4923,85500.0
2013-09-27 11:50:00,83.54,83.55,83.46,83.46,66500.0,53.4987,53.5051,53.4474,53.4474,66500.0
2013-09-27 12:00:00,83.46,83.56,83.46,83.48,120300.0,53.4474,53.5115,53.4474,53.4602,120300.0
2013-09-27 12:10:00,83.48,83.48,83.37,83.47,151600.0,53.4602,53.4602,53.3898,53.4538,151600.0
2013-09-27 12:20:00,83.47,83.51,83.47,83.49,31200.0,53.4538,53.4794,53.4538,53.4666,31200.0
2013-09-27 12:30:00,83.49,83.59,83.49,83.55,215100.0,53.4666,53.5307,53.4666,53.5051,215100.0
2013-09-27 12:40:00,83.55,83.59,83.52,83.56,84600.0,53.5051,53.5307,53.4859,53.5115,84600.0
2013-09-27 12:50:00,83.55,83.61,83.55,83.6,127400.0,53.5051,53.5435,53.5051,53.5371,127400.0
2013-09-27 13:00:00,83.59,83.66,83.59,83.64,64400.0,53.5307,53.5755,53.5307,53.5627,64400.0
2013-09-27 13:10:00,83.65,83.66,83.59,83.6,98200.0,53.5691,53.5755,53.5307,53.5371,98200.0
2013-09-27 13:20:00,83.61,83.63,83.59,83.62,69500.0,53.5435,53.5563,53.5307,53.5499,69500.0
2013-09-27 13:30:00,83.61,83.63,83.58,83.63,99700.0,53.5435,53.5563,53.5243,53.5563,99700.0
2013-09-27 13:40:00,83.63,83.63,83.57,83.6,129700.0,53.5563,53.5563,53.5179,53.5371,129700.0
2013-09-27 13:50:00,83.61,83.62,83.55,83.59,73400.0,53.5435,53.5499,53.5051,53.5307,73400.0
2013-09-27 14:00:00,83.59,83.59,83.46,83.47,140400.0,53.5307,53.5307,53.4474,53.4538,140400.0
2013-09-27 14:10:00,83.47,83.51,83.46,83.5,42300.0,53.4538,53.4794,53.4474,53.473,42300.0
2013-09-27 14:20:00,83.49,83.54,83.47,83.54,61400.0,53.4666,53.4987,53.4538,53.4987,61400.0
2013-09-27 14:30:00,83.53,83.55,83.48,83.51,131400.0,53.4923,53.5051,53.4602,53.4794,131400.0
2013-09-27 14:40:00,83.51,83.57,83.5,83.54,55400.0,53.4794,53.5179,53.473,53.4987,55400.0
2013-09-27 14:50:00,83.54,83.54,83.48,83.5,93600.0,53.4987,53.4987,53.4602,53.473,93600.0
2013-09-27 15:00:00,83.49,83.5,83.42,83.42,77300.0,53.4666,53.473,53.4218,53.4218,77300.0
2013-09-27 15:10:00,83.43,83.45,83.37,83.39,227900.0,53.4282,53.441,53.3898,53.4026,227900.0
2013-09-27 15:20:00,83.39,83.4,83.35,83.39,282300.0,53.4026,53.409,53.377,53.4026,282300.0
2013-09-27 15:30:00,83.4,83.52,83.39,83.49,339200.0,53.409,53.4859,53.4026,53.4666,339200.0
2013-09-27 15:40:00,83.48,83.51,83.42,83.44,349100.0,53.4602,53.4794,53.4218,53.4346,349100.0
2013-09-27 15:50:00,83.44,83.62,83.44,83.51,780100.0,53.4346,53.5499,53.4346,53.4794,780100.0
2013-09-30 09:30:00,82.55,82.6,82.39,82.56,491700.0,52.8647,52.8967,52.7622,52.8711,491700.0
2013-09-30 09:40:00,82.56,82.71,82.54,82.7,387300.0,52.8711,52.9671,52.8583,52.9607,387300.0
2013-09-30 09:50:00,82.7,82.79,82.62,82.67,276000.0,52.9607,53.0184,52.9095,52.9415,276000.0
2013-09-30 10:00:00,82.68,82.73,82.53,82.57,236200.0,52.9479,52.9799,52.8519,52.8775,236200.0
2013-09-30 10:10:00,82.58,82.66,82.57,82.66,169300.0,52.8839,52.9351,52.8775,52.9351,169300.0
2013-09-30 10:20:00,82.65,82.85,82.63,82.75,233400.0,52.9287,53.0568,52.9159,52.9927,233400.0
2013-09-30 10:30:00,82.76,82.91,82.75,82.85,241400.0,52.9992,53.0952,52.9927,53.0568,241400.0
2013-09-30 10:40:00,82.85,83.03,82.84,82.96,529500.0,53.0568,53.1721,53.0504,53.1272,529500.0
2013-09-30 10:50:00,82.96,82.99,82.83,82.83,156200.0,53.1272,53.1464,53.044,53.044,156200.0
2013-09-30 11:00:00,82.84,82.85,82.78,82.78,123500.0,53.0504,53.0568,53.012,53.012,123500.0
2013-09-30 11:10:00,82.78,82.8,82.64,82.65,287900.0,53.012,53.0248,52.9223,52.9287,287900.0
2013-09-30 11:20:00,82.65,82.78,82.63,82.71,164100.0,52.9287,53.012,52.9159,52.9671,164100.0
2013-09-30 11:30:00,82.72,82.8,82.72,82.76,216000.0,52.9735,53.0248,52.9735,52.9992,216000.0
2013-09-30 11:40:00,82.76,82.84,82.73,82.76,141200.0,52.9992,53.0504,52.9799,52.9992,141200.0
2013-09-30 11:50:00,82.77,82.87,82.71,82.87,183200.0,53.0056,53.0696,52.9671,53.0696,183200.0
2013-09-30 12:00:00,82.86,82.87,82.75,82.77,175600.0,53.0632,53.0696,52.9927,53.0056,175600.0
2013-09-30 12:10:00,82.76,82.79,82.71,82.74,134200.0,52.9992,53.0184,52.9671,52.9863,134200.0
2013-09-30 12:20:00,82.75,82.78,82.71,82.72,70200.0,52.9927,53.012,52.9671,52.9735,70200.0
2013-09-30 12:30:00,82.72,82.79,82.71,82.79,101500.0,52.9735,53.0184,52.9671,53.0184,101500.0
2013-09-30 12:40:00,82.79,82.87,82.76,82.85,130300.0,53.0184,53.0696,52.9992,53.0568,130300.0
2013-09-30 12:50:00,82.84,82.88,82.79,82.79,41100.0,53.0504,53.076,53.0184,53.0184,41100.0
2013-09-30 13:00:00,82.8,82.9,82.8,82.86,61100.0,53.0248,53.0888,53.0248,53.0632,61100.0
2013-09-30 13:10:00,82.86,83.11,82.85,83.11,330800.0,53.0632,53.2233,53.0568,53.2233,330800.0
2013-09-30 13:20:00,83.11,83.11,83.0,83.03,254300.0,53.2233,53.2233,53.1528,53.1721,254300.0
2013-09-30 13:30:00,83.03,83.2,83.02,83.11,177000.0,53.1721,53.2809,53.1657,53.2233,177000.0
2013-09-30 13:40:00,83.11,83.2,83.1,83.14,131100.0,53.2233,53.2809,53.2169,53.2425,131100.0
2013-09-30 13:50:00,83.15,83.19,82.94,82.99,183000.0,53.2489,53.2745,53.1144,53.1464,183000.0
2013-09-30 14:00:00,82.99,83.1,82.93,83.1,152800.0,53.1464,53.2169,53.108,53.2169,152800.0
2013-09-30 14:10:00,83.11,83.13,83.04,83.04,95000.0,53.2233,53.2361,53.1785,53.1785,95000.0
2013-09-30 14:20:00,83.04,83.09,82.99,83.04,187600.0,53.1785,53.2105,53.1464,53.1785,187600.0
2013-09-30 14:30:00,83.04,83.18,83.04,83.15,137900.0,53.1785,53.2681,53.1785,53.2489,137900.0
2013-09-30 14:40:00,83.15,83.16,83.08,83.14,118400.0,53.2489,53.2553,53.2041,53.2425,118400.0
2013-09-30 14:50:00,83.15,83.15,83.01,83.01,98400.0,53.2489,53.2489,53.1592,53.1592,98400.0
2013-09-30 15:00:00,83.01,83.01,82.85,82.95,181900.0,53.1592,53.1592,53.0568,53.1208,181900.0
2013-09-30 15:10:00,82.94,82.94,82.76,82.83,161900.0,53.1144,53.1144,52.9992,53.044,161900.0
2013-09-30 15:20:00,82.84,82.92,82.8,82.84,129800.0,53.0504,53.1016,53.0248,53.0504,129800.0
2013-09-30 15:30:00,82.84,82.87,82.72,82.74,439300.0,53.0504,53.0696,52.9735,52.9863,439300.0
2013-09-30 15:40:00,82.73,82.89,82.69,82.76,549700.0,52.9799,53.0824,52.9543,52.9992,549700.0
2013-09-30 15:50:00,82.75,82.93,82.73,82.91,1123900.0,52.9927,53.108,52.9799,53.0952,1123900.0
2013-10-01 09:30:00,82.66,83.21,82.64,83.18,570500.0,52.9351,53.2873,52.9223,53.2681,570500.0
2013-10-01 09:40:00,83.18,83.29,83.16,83.27,573000.0,53.2681,53.3386,53.2553,53.3258,573000.0
2013-10-01 09:50:00,83.27,83.32,83.06,83.11,494500.0,53.3258,53.3578,53.1913,53.2233,494500.0
2013-10-01 10:00:00,83.1,83.18,83.04,83.07,413200.0,53.2169,53.2681,53.1785,53.1977,413200.0
2013-10-01 10:10:00,83.07,83.15,82.98,83.08,368600.0,53.1977,53.2489,53.14,53.2041,368600.0
2013-10-01 10:20:00,83.08,83.3,83.07,83.25,368100.0,53.2041,53.345,53.1977,53.3129,368100.0
2013-10-01 10:30:00,83.26,83.4,83.25,83.32,353800.0,53.3193,53.409,53.3129,53.3578,353800.0
2013-10-01 10:40:00,83.32,83.37,83.31,83.35,105800.0,53.3578,53.3898,53.3514,53.377,105800.0
2013-10-01 10:50:00,83.34,83.52,83.33,83.49,241100.0,53.3706,53.4859,53.3642,53.4666,241100.0
2013-10-01 11:00:00,83.5,83.54,83.43,83.5,141100.0,53.473,53.4987,53.4282,53.473,141100.0
2013-10-01 11:10:00,83.5,83.55,83.45,83.52,193600.0,53.473,53.5051,53.441,53.4859,193600.0
2013-10-01 11:20:00,83.52,83.6,83.5,83.53,188500.0,53.4859,53.5371,53.473,53.4923,188500.0
2013-10-01 11:30:00,83.54,83.62,83.5,83.57,241400.0,53.4987,53.5499,53.473,53.5179,241400.0
2013-10-01 11:40:00,83.57,83.66,83.49,83.52,96400.0,53.5179,53.5755,53.4666,53.4859,96400.0
2013-10-01 11:50:00,83.52,83.59,83.49,83.53,210900.0,53.4859,53.5307,53.4666,53.4923,210900.0
2013-10-01 12:00:00,83.53,83.58,83.52,83.52,81500.0,53.4923,53.5243,53.4859,53.4859,81500.0
2013-10-01 12:10:00,83.52,83.54,83.47,83.48,84300.0,53.4859,53.4987,53.4538,53.4602,84300.0
2013-10-01 12:20:00,83.48,83.65,83.48,83.6,97900.0,53.4602,53.5691,53.4602,53.5371,97900.0
2013-10-01 12:30:00,83.6,83.63,83.56,83.59,56300.0,53.5371,53.5563,53.5115,53.5307,56300.0
2013-10-01 12:40:00,83.59,83.63,83.58,83.59,84800.0,53.5307,53.5563,53.5243,53.5307,84800.0
2013-10-01 12:50:00,83.59,83.62,83.55,83.61,57600.0,53.5307,53.5499,53.5051,53.5435,57600.0
2013-10-01 13:00:00,83.61,83.62,83.57,83.62,76300.0,53.5435,53.5499,53.5179,53.5499,76300.0
2013-10-01 13:10:00,83.62,83.63,83.56,83.57,177500.0,53.5499,53.5563,53.5115,53.5179,177500.0
2013-10-01 13:20:00,83.57,83.58,83.42,83.43,222100.0,53.5179,53.5243,53.4218,53.4282,222100.0
2013-10-01 13:30:00,83.43,83.46,83.4,83.44,390400.0,53.4282,53.4474,53.409,53.4346,390400.0
2013-10-01 13:40:00,83.45,83.46,83.39,83.43,108100.0,53.441,53.4474,53.4026,53.4282,108100.0
2013-10-01 13:50:00,83.43,83.49,83.42,83.47,102100.0,53.4282,53.4666,53.4218,53.4538,102100.0
2013-10-01 14:00:00,83.47,83.47,83.36,83.41,145200.0,53.4538,53.4538,53.3834,53.4154,145200.0
2013-10-01 14:10:00,83.42,83.43,83.38,83.38,68700.0,53.4218,53.4282,53.3962,53.3962,68700.0
2013-10-01 14:20:00,83.37,83.38,83.26,83.3,94000.0,53.3898,53.3962,53.3193,53.345,94000.0
2013-10-01 14:30:00,83.29,83.35,83.27,83.35,131600.0,53.3386,53.377,53.3258,53.377,131600.0
2013-10-01 14:40:00,83.36,83.38,83.31,83.34,170700.0,53.3834,53.3962,53.3514,53.3706,170700.0
2013-10-01 14:50:00,83.34,83.47,83.3,83.45,268400.0,53.3706,53.4538,53.345,53.441,268400.0
2013-10-01 15:00:00,83.44,83.45,83.26,83.28,142700.0,53.4346,53.441,53.3193,53.3322,142700.0
2013-10-01 15:10:00,83.28,83.3,83.2,83.26,286900.0,53.3322,53.345,53.2809,53.3193,286900.0
2013-10-01 15:20:00,83.26,83.26,83.17,83.22,84100.0,53.3193,53.3193,53.2617,53.2937,84100.0
2013-10-01 15:30:00,83.22,83.32,83.22,83.28,202800.0,53.2937,53.3578,53.2937,53.3322,202800.0
2013-10-01 15:40:00,83.28,83.32,83.21,83.31,432900.0,53.3322,53.3578,53.2873,53.3514,432900.0
2013-10-01 15:50:00,83.31,83.45,83.26,83.45,728200.0,53.3514,53.441,53.3193,53.441,728200.0
2013-10-02 09:30:00,83.09,83.21,82.88,82.9,338300.0,53.2105,53.2873,53.076,53.0888,338300.0
2013-10-02 09:40:00,82.89,82.96,82.81,82.88,341200.0,53.0824,53.1272,53.0312,53.076,341200.0
2013-10-02 09:50:00,82.87,82.98,82.84,82.97,275900.0,53.0696,53.14,53.0504,53.1336,275900.0
2013-10-02 10:00:00,82.96,83.0,82.76,82.78,393300.0,53.1272,53.1528,52.9992,53.012,393300.0
2013-10-02 10:10:00,82.76,82.84,82.68,82.76,608400.0,52.9992,53.0504,52.9479,52.9992,608400.0
2013-10-02 10:20:00,82.75,82.81,82.65,82.76,250400.0,52.9927,53.0312,52.9287,52.9992,250400.0
2013-10-02 10:30:00,82.75,82.85,82.66,82.84,396900.0,52.9927,53.0568,52.9351,53.0504,396900.0
2013-10-02 10:40:00,82.85,82.9,82.81,82.85,144000.0,53.0568,53.0888,53.0312,53.0568,144000.0
2013-10-02 10:50:00,82.85,83.06,82.84,83.05,190100.0,53.0568,53.1913,53.0504,53.1849,190100.0
2013-10-02 11:00:00,83.05,83.18,83.05,83.18,130600.0,53.1849,53.2681,53.1849,53.2681,130600.0
2013-10-02 11:10:00,83.17,83.4,83.11,83.38,398400.0,53.2617,53.409,53.2233,53.3962,398400.0
2013-10-02 11:20:00,83.36,83.41,83.33,83.35,122300.0,53.3834,53.4154,53.3642,53.377,122300.0
2013-10-02 11:30:00,83.35,83.41,83.29,83.3,149800.0,53.377,53.4154,53.3386,53.345,149800.0
2013-10-02 11:40:00,83.3,83.34,83.25,83.34,99100.0,53.345,53.3706,53.3129,53.3706,99100.0
2013-10-02 11:50:00,83.35,83.44,83.34,83.4,225300.0,53.377,53.4346,53.3706,53.409,225300.0
2013-10-02 12:00:00,83.39,83.6,83.39,83.58,358000.0,53.4026,53.5371,53.4026,53.5243,358000.0
2013-10-02 12:10:00,83.59,83.63,83.54,83.57,192200.0,53.5307,53.5563,53.4987,53.5179,192200.0
2013-10-02 12:20:00,83.58,83.63,83.43,83.44,81400.0,53.5243,53.5563,53.4282,53.4346,81400.0
2013-10-02 12:30:00,83.45,83.57,83.45,83.56,111000.0,53.441,53.5179,53.441,53.5115,111000.0
2013-10-02 12:40:00,83.56,83.63,83.54,83.55,146700.0,53.5115,53.5563,53.4987,53.5051,146700.0
2013-10-02 12:50:00,83.56,83.56,83.52,83.56,45000.0,53.5115,53.5115,53.4859,53.5115,45000.0
2013-10-02 13:00:00,83.56,83.59,83.53,83.58,100500.0,53.5115,53.5307,53.4923,53.5243,100500.0
2013-10-02 13:10:00,83.57,83.59,83.53,83.59,52300.0,53.5179,53.5307,53.4923,53.5307,52300.0
2013-10-02 13:20:00,83.59,83.73,83.58,83.72,184700.0,53.5307,53.6203,53.5243,53.6139,184700.0
2013-10-02 13:30:00,83.72,83.73,83.68,83.68,132400.0,53.6139,53.6203,53.5883,53.5883,132400.0
2013-10-02 13:40:00,83.67,83.67,83.6,83.62,184000.0,53.5819,53.5819,53.5371,53.5499,184000.0
2013-10-02 13:50:00,83.61,83.64,83.53,83.54,64000.0,53.5435,53.5627,53.4923,53.4987,64000.0
2013-10-02 14:00:00,83.53,83.57,83.48,83.56,74700.0,53.4923,53.5179,53.4602,53.5115,74700.0
2013-10-02 14:10:00,83.56,83.59,83.5,83.54,76700.0,53.5115,53.5307,53.473,53.4987,76700.0
2013-10-02 14:20:00,83.54,83.59,83.51,83.59,139000.0,53.4987,53.5307,53.4794,53.5307,139000.0
2013-10-02 14:30:00,83.59,83.63,83.49,83.49,118800.0,53.5307,53.5563,53.4666,53.4666,118800.0
2013-10-02 14:40:00,83.49,83.49,83.41,83.45,56500.0,53.4666,53.4666,53.4154,53.441,56500.0
2013-10-02 14:50:00,83.44,83.51,83.37,83.44,129900.0,53.4346,53.4794,53.3898,53.4346,129900.0
2013-10-02 15:00:00,83.43,83.47,83.39,83.46,81100.0,53.4282,53.4538,53.4026,53.4474,81100.0
2013-10-02 15:10:00,83.47,83.53,83.47,83.52,66200.0,53.4538,53.4923,53.4538,53.4859,66200.0
2013-10-02 15:20:00,83.52,83.52,83.44,83.47,80200.0,53.4859,53.4859,53.4346,53.4538,80200.0
2013-10-02 15:30:00,83.48,83.62,83.48,83.55,117400.0,53.4602,53.5499,53.4602,53.5051,117400.0
2013-10-02 15:40:00,83.55,83.59,83.46,83.49,135100.0,53.5051,53.5307,53.4474,53.4666,135100.0
2013-10-02 15:50:00,83.49,83.67,83.49,83.62,547400.0,53.4666,53.5819,53.4666,53.5499,547400.0
2013-10-03 09:30:00,83.55,83.6,83.25,83.34,375800.0,53.5051,53.5371,53.3129,53.3706,375800.0
2013-10-03 09:40:00,83.33,83.36,83.16,83.18,365900.0,53.3642,53.3834,53.2553,53.2681,365900.0
2013-10-03 09:50:00,83.18,83.31,83.1,83.21,272400.0,53.2681,53.3514,53.2169,53.2873,272400.0
2013-10-03 10:00:00,83.22,83.22,83.04,83.1,378600.0,53.2937,53.2937,53.1785,53.2169,378600.0
2013-10-03 10:10:00,83.09,83.31,83.07,83.21,219500.0,53.2105,53.3514,53.1977,53.2873,219500.0
2013-10-03 10:20:00,83.21,83.26,83.05,83.12,188000.0,53.2873,53.3193,53.1849,53.2297,188000.0
2013-10-03 10:30:00,83.11,83.11,82.95,83.0,257300.0,53.2233,53.2233,53.1208,53.1528,257300.0
2013-10-03 10:40:00,83.0,83.03,82.84,82.89,433100.0,53.1528,53.1721,53.0504,53.0824,433100.0
2013-10-03 10:50:00,82.88,83.04,82.85,82.94,298500.0,53.076,53.1785,53.0568,53.1144,298500.0
2013-10-03 11:00:00,82.94,82.98,82.85,82.96,111600.0,53.1144,53.14,53.0568,53.1272,111600.0
2013-10-03 11:10:00,82.96,82.98,82.83,82.83,131200.0,53.1272,53.14,53.044,53.044,131200.0
2013-10-03 11:20:00,82.84,82.95,82.77,82.78,250400.0,53.0504,53.1208,53.0056,53.012,250400.0
2013-10-03 11:30:00,82.77,82.8,82.65,82.76,382800.0,53.0056,53.0248,52.9287,52.9992,382800.0
2013-10-03 11:40:00,82.76,82.77,82.61,82.64,272100.0,52.9992,53.0056,52.9031,52.9223,272100.0
2013-10-03 11:50:00,82.65,82.75,82.62,82.64,281500.0,52.9287,52.9927,52.9095,52.9223,281500.0
2013-10-03 12:00:00,82.65,82.65,82.53,82.61,161800.0,52.9287,52.9287,52.8519,52.9031,161800.0
2013-10-03 12:10:00,82.61,82.64,82.57,82.58,193500.0,52.9031,52.9223,52.8775,52.8839,193500.0
2013-10-03 12:20:00,82.59,82.63,82.5,82.59,151900.0,52.8903,52.9159,52.8326,52.8903,151900.0
2013-10-03 12:30:00,82.59,82.74,82.59,82.72,210700.0,52.8903,52.9863,52.8903,52.9735,210700.0
2013-10-03 12:40:00,82.72,82.86,82.67,82.85,178500.0,52.9735,53.0632,52.9415,53.0568,178500.0
2013-10-03 12:50:00,82.84,82.91,82.76,82.9,413800.0,53.0504,53.0952,52.9992,53.0888,413800.0
2013-10-03 13:00:00,82.9,82.96,82.86,82.93,426200.0,53.0888,53.1272,53.0632,53.108,426200.0
2013-10-03 13:10:00,82.94,82.94,82.78,82.86,157000.0,53.1144,53.1144,53.012,53.0632,157000.0
2013-10-03 13:20:00,82.85,83.07,82.82,83.06,174300.0,53.0568,53.1977,53.0376,53.1913,174300.0
2013-10-03 13:30:00,83.06,83.09,82.99,83.01,278800.0,53.1913,53.2105,53.1464,53.1592,278800.0
2013-10-03 13:40:00,83.0,83.11,83.0,83.02,171900.0,53.1528,53.2233,53.1528,53.1657,171900.0
2013-10-03 13:50:00,83.02,83.09,82.94,83.07,81300.0,53.1657,53.2105,53.1144,53.1977,81300.0
2013-10-03 14:00:00,83.07,83.07,82.95,82.97,104800.0,53.1977,53.1977,53.1208,53.1336,104800.0
2013-10-03 14:10:00,82.97,83.04,82.96,83.01,97600.0,53.1336,53.1785,53.1272,53.1592,97600.0
2013-10-03 14:20:00,83.0,83.01,82.74,82.98,427100.0,53.1528,53.1592,52.9863,53.14,427100.0
2013-10-03 14:30:00,82.98,83.02,82.83,82.92,179500.0,53.14,53.1657,53.044,53.1016,179500.0
2013-10-03 14:40:00,82.92,83.04,82.92,83.01,139200.0,53.1016,53.1785,53.1016,53.1592,139200.0
2013-10-03 14:50:00,83.01,83.1,83.01,83.02,169500.0,53.1592,53.2169,53.1592,53.1657,169500.0
2013-10-03 15:00:00,83.02,83.06,82.97,83.01,132500.0,53.1657,53.1913,53.1336,53.1592,132500.0
2013-10-03 15:10:00,83.01,83.05,82.97,83.01,142000.0,53.1592,53.1849,53.1336,53.1592,142000.0
2013-10-03 15:20:00,83.01,83.11,82.97,83.09,150700.0,53.1592,53.2233,53.1336,53.2105,150700.0
2013-10-03 15:30:00,83.08,83.14,83.04,83.12,98100.0,53.2041,53.2425,53.1785,53.2297,98100.0
2013-10-03 15:40:00,83.11,83.15,83.05,83.07,360900.0,53.2233,53.2489,53.1849,53.1977,360900.0
2013-10-03 15:50:00,83.06,83.11,82.91,82.96,626600.0,53.1913,53.2233,53.0952,53.1272,626600.0
2013-10-04 09:30:00,83.09,83.13,82.73,82.79,303800.0,53.2105,53.2361,52.9799,53.0184,303800.0
2013-10-04 09:40:00,82.79,82.91,82.72,82.91,328900.0,53.0184,53.0952,52.9735,53.0952,328900.0
2013-10-04 09:50:00,82.91,83.09,82.91,83.09,253900.0,53.0952,53.2105,53.0952,53.2105,253900.0
2013-10-04 10:00:00,83.11,83.17,83.01,83.07,258600.0,53.2233,53.2617,53.1592,53.1977,258600.0
2013-10-04 10:10:00,83.08,83.25,83.07,83.22,308800.0,53.2041,53.3129,53.1977,53.2937,308800.0
2013-10-04 10:20:00,83.23,83.36,83.22,83.29,570500.0,53.3001,53.3834,53.2937,53.3386,570500.0
2013-10-04 10:30:00,83.3,83.52,83.29,83.44,540400.0,53.345,53.4859,53.3386,53.4346,540400.0
2013-10-04 10:40:00,83.45,83.46,83.34,83.34,204100.0,53.441,53.4474,53.3706,53.3706,204100.0
2013-10-04 10:50:00,83.33,83.36,83.29,83.3,114600.0,53.3642,53.3834,53.3386,53.345,114600.0
2013-10-04 11:00:00,83.3,83.41,83.23,83.26,144100.0,53.345,53.4154,53.3001,53.3193,144100.0
2013-10-04 11:10:00,83.26,83.4,83.25,83.4,121100.0,53.3193,53.409,53.3129,53.409,121100.0
2013-10-04 11:20:00,83.4,83.41,83.34,83.34,204800.0,53.409,53.4154,53.3706,53.3706,204800.0
2013-10-04 11:30:00,83.34,83.4,83.33,83.36,61600.0,53.3706,53.409,53.3642,53.3834,61600.0
2013-10-04 11:40:00,83.36,83.41,83.34,83.41,64000.0,53.3834,53.4154,53.3706,53.4154,64000.0
2013-10-04 11:50:00,83.42,83.47,83.41,83.46,192700.0,53.4218,53.4538,53.4154,53.4474,192700.0
2013-10-04 12:00:00,83.46,83.5,83.43,83.45,76800.0,53.4474,53.473,53.4282,53.441,76800.0
2013-10-04 12:10:00,83.46,83.54,83.45,83.52,89700.0,53.4474,53.4987,53.441,53.4859,89700.0
2013-10-04 12:20:00,83.52,83.65,83.51,83.65,237300.0,53.4859,53.5691,53.4794,53.5691,237300.0
2013-10-04 12:30:00,83.64,83.64,83.59,83.61,141300.0,53.5627,53.5627,53.5307,53.5435,141300.0
2013-10-04 12:40:00,83.62,83.69,83.59,83.6,102100.0,53.5499,53.5947,53.5307,53.5371,102100.0
2013-10-04 12:50:00,83.6,83.64,83.57,83.64,36500.0,53.5371,53.5627,53.5179,53.5627,36500.0
2013-10-04 13:00:00,83.65,83.67,83.63,83.67,58100.0,53.5691,53.5819,53.5563,53.5819,58100.0
2013-10-04 13:10:00,83.67,83.67,83.62,83.64,49300.0,53.5819,53.5819,53.5499,53.5627,49300.0
2013-10-04 13:20:00,83.63,83.66,83.61,83.66,22200.0,53.5563,53.5755,53.5435,53.5755,22200.0
2013-10-04 13:30:00,83.67,83.75,83.67,83.75,40400.0,53.5819,53.6331,53.5819,53.6331,40400.0
2013-10-04 13:40:00,83.74,83.75,83.7,83.71,57100.0,53.6267,53.6331,53.6011,53.6075,57100.0
2013-10-04 13:50:00,83.72,83.74,83.69,83.7,96000.0,53.6139,53.6267,53.5947,53.6011,96000.0
2013-10-04 14:00:00,83.71,83.83,83.71,83.83,75700.0,53.6075,53.6844,53.6075,53.6844,75700.0
2013-10-04 14:10:00,83.83,83.93,83.83,83.88,80500.0,53.6844,53.7484,53.6844,53.7164,80500.0
2013-10-04 14:20:00,83.87,83.88,83.8,83.87,123800.0,53.71,53.7164,53.6652,53.71,123800.0
2013-10-04 14:30:00,83.87,83.92,83.84,83.89,64600.0,53.71,53.742,53.6908,53.7228,64600.0
2013-10-04 14:40:00,83.89,83.91,83.85,83.9,60200.0,53.7228,53.7356,53.6972,53.7292,60200.0
2013-10-04 14:50:00,83.9,83.96,83.89,83.89,100500.0,53.7292,53.7676,53.7228,53.7228,100500.0
2013-10-04 15:00:00,83.9,83.93,83.87,83.92,61100.0,53.7292,53.7484,53.71,53.742,61100.0
2013-10-04 15:10:00,83.92,83.95,83.85,83.86,105600.0,53.742,53.7612,53.6972,53.7036,105600.0
2013-10-04 15:20:00,83.85,83.86,83.75,83.77,193300.0,53.6972,53.7036,53.6331,53.646,193300.0
2013-10-04 15:30:00,83.77,83.77,83.65,83.67,194400.0,53.646,53.646,53.5691,53.5819,194400.0
2013-10-04 15:40:00,83.66,83.72,83.57,83.71,291500.0,53.5755,53.6139,53.5179,53.6075,291500.0
2013-10-04 15:50:00,83.71,83.76,83.62,83.73,1230100.0,53.6075,53.6395,53.5499,53.6203,1230100.0
2013-10-07 09:30:00,82.79,83.03,82.77,82.86,633400.0,53.0184,53.1721,53.0056,53.0632,633400.0
2013-10-07 09:40:00,82.87,83.13,82.83,83.07,296800.0,53.0696,53.2361,53.044,53.1977,296800.0
2013-10-07 09:50:00,83.08,83.14,82.98,83.01,223400.0,53.2041,53.2425,53.14,53.1592,223400.0
2013-10-07 10:00:00,83.02,83.2,82.96,83.2,201400.0,53.1657,53.2809,53.1272,53.2809,201400.0
2013-10-07 10:10:00,83.19,83.31,83.16,83.25,181000.0,53.2745,53.3514,53.2553,53.3129,181000.0
2013-10-07 10:20:00,83.26,83.41,83.26,83.37,313900.0,53.3193,53.4154,53.3193,53.3898,313900.0
2013-10-07 10:30:00,83.38,83.41,83.28,83.32,246900.0,53.3962,53.4154,53.3322,53.3578,246900.0
2013-10-07 10:40:00,83.33,83.35,83.26,83.27,120000.0,53.3642,53.377,53.3193,53.3258,120000.0
2013-10-07 10:50:00,83.28,83.39,83.28,83.37,162000.0,53.3322,53.4026,53.3322,53.3898,162000.0
2013-10-07 11:00:00,83.37,83.37,83.28,83.32,92200.0,53.3898,53.3898,53.3322,53.3578,92200.0
2013-10-07 11:10:00,83.33,83.4,83.28,83.28,89000.0,53.3642,53.409,53.3322,53.3322,89000.0
2013-10-07 11:20:00,83.28,83.47,83.28,83.45,87700.0,53.3322,53.4538,53.3322,53.441,87700.0
2013-10-07 11:30:00,83.44,83.54,83.41,83.46,188600.0,53.4346,53.4987,53.4154,53.4474,188600.0
2013-10-07 11:40:00,83.47,83.57,83.45,83.56,225800.0,53.4538,53.5179,53.441,53.5115,225800.0
2013-10-07 11:50:00,83.56,83.58,83.49,83.51,61500.0,53.5115,53.5243,53.4666,53.4794,61500.0
2013-10-07 12:00:00,83.5,83.5,83.41,83.41,69400.0,53.473,53.473,53.4154,53.4154,69400.0
2013-10-07 12:10:00,83.41,83.43,83.4,83.42,41100.0,53.4154,53.4282,53.409,53.4218,41100.0
2013-10-07 12:20:00,83.42,83.42,83.35,83.35,69300.0,53.4218,53.4218,53.377,53.377,69300.0
2013-10-07 12:30:00,83.35,83.35,83.28,83.3,56500.0,53.377,53.377,53.3322,53.345,56500.0
2013-10-07 12:40:00,83.28,83.39,83.28,83.36,233900.0,53.3322,53.4026,53.3322,53.3834,233900.0
2013-10-07 12:50:00,83.36,83.41,83.29,83.31,78200.0,53.3834,53.4154,53.3386,53.3514,78200.0
2013-10-07 13:00:00,83.31,83.39,83.31,83.36,118700.0,53.3514,53.4026,53.3514,53.3834,118700.0
2013-10-07 13:10:00,83.36,83.44,83.35,83.38,87400.0,53.3834,53.4346,53.377,53.3962,87400.0
2013-10-07 13:20:00,83.38,83.4,83.35,83.37,59200.0,53.3962,53.409,53.377,53.3898,59200.0
2013-10-07 13:30:00,83.38,83.43,83.31,83.34,52200.0,53.3962,53.4282,53.3514,53.3706,52200.0
2013-10-07 13:40:00,83.33,83.4,83.33,83.35,68800.0,53.3642,53.409,53.3642,53.377,68800.0
2013-10-07 13:50:00,83.35,83.49,83.32,83.49,77500.0,53.377,53.4666,53.3578,53.4666,77500.0
2013-10-07 14:00:00,83.49,83.57,83.4,83.42,194900.0,53.4666,53.5179,53.409,53.4218,194900.0
2013-10-07 14:10:00,83.42,83.49,83.4,83.49,90800.0,53.4218,53.4666,53.409,53.4666,90800.0
2013-10-07 14:20:00,83.49,83.5,83.39,83.48,331200.0,53.4666,53.473,53.4026,53.4602,331200.0
2013-10-07 14:30:00,83.5,83.53,83.45,83.49,72400.0,53.473,53.4923,53.441,53.4666,72400.0
2013-10-07 14:40:00,83.5,83.5,83.42,83.48,70100.0,53.473,53.473,53.4218,53.4602,70100.0
2013-10-07 14:50:00,83.48,83.5,83.43,83.48,45900.0,53.4602,53.473,53.4282,53.4602,45900.0
2013-10-07 15:00:00,83.47,83.49,83.44,83.45,57500.0,53.4538,53.4666,53.4346,53.441,57500.0
2013-10-07 15:10:00,83.46,83.47,83.39,83.4,111100.0,53.4474,53.4538,53.4026,53.409,111100.0
2013-10-07 15:20:00,83.41,83.42,83.24,83.27,209700.0,53.4154,53.4218,53.3065,53.3258,209700.0
2013-10-07 15:30:00,83.25,83.3,83.2,83.22,198800.0,53.3129,53.345,53.2809,53.2937,198800.0
2013-10-07 15:40:00,83.23,83.24,83.1,83.15,291700.0,53.3001,53.3065,53.2169,53.2489,291700.0
2013-10-07 15:50:00,83.16,83.16,83.02,83.03,811700.0,53.2553,53.2553,53.1657,53.1721,811700.0
2013-10-08 09:30:00,83.04,83.15,82.97,82.98,425200.0,53.1785,53.2489,53.1336,53.14,425200.0
2013-10-08 09:40:00,82.99,83.26,82.97,83.18,494500.0,53.1464,53.3193,53.1336,53.2681,494500.0
2013-10-08 09:50:00,83.17,83.26,83.1,83.24,535600.0,53.2617,53.3193,53.2169,53.3065,535600.0
2013-10-08 10:00:00,83.24,83.25,83.08,83.14,423800.0,53.3065,53.3129,53.2041,53.2425,423800.0
2013-10-08 10:10:00,83.15,83.23,83.05,83.17,194300.0,53.2489,53.3001,53.1849,53.2617,194300.0
2013-10-08 10:20:00,83.17,83.18,83.09,83.12,137600.0,53.2617,53.2681,53.2105,53.2297,137600.0
2013-10-08 10:30:00,83.13,83.13,82.94,82.95,284200.0,53.2361,53.2361,53.1144,53.1208,284200.0
2013-10-08 10:40:00,82.96,83.0,82.86,82.87,322300.0,53.1272,53.1528,53.0632,53.0696,322300.0
2013-10-08 10:50:00,82.86,82.89,82.77,82.81,297500.0,53.0632,53.0824,53.0056,53.0312,297500.0
2013-10-08 11:00:00,82.8,82.8,82.66,82.77,257700.0,53.0248,53.0248,52.9351,53.0056,257700.0
2013-10-08 11:10:00,82.78,82.81,82.68,82.72,212900.0,53.012,53.0312,52.9479,52.9735,212900.0
2013-10-08 11:20:00,82.73,82.79,82.66,82.72,272300.0,52.9799,53.0184,52.9351,52.9735,272300.0
2013-10-08 11:30:00,82.71,82.72,82.46,82.49,320800.0,52.9671,52.9735,52.807,52.8262,320800.0
2013-10-08 11:40:00,82.49,82.54,82.35,82.37,276600.0,52.8262,52.8583,52.7366,52.7494,276600.0
2013-10-08 11:50:00,82.38,82.53,82.38,82.53,170700.0,52.7558,52.8519,52.7558,52.8519,170700.0
2013-10-08 12:00:00,82.53,82.54,82.43,82.51,92000.0,52.8519,52.8583,52.7878,52.8391,92000.0
2013-10-08 12:10:00,82.5,82.52,82.44,82.44,146300.0,52.8326,52.8455,52.7942,52.7942,146300.0
2013-10-08 12:20:00,82.44,82.46,82.33,82.38,196500.0,52.7942,52.807,52.7238,52.7558,196500.0
2013-10-08 12:30:00,82.37,82.37,82.26,82.31,271900.0,52.7494,52.7494,52.679,52.711,271900.0
2013-10-08 12:40:00,82.32,82.49,82.29,82.46,299400.0,52.7174,52.8262,52.6982,52.807,299400.0
2013-10-08 12:50:00,82.46,82.49,82.41,82.49,147000.0,52.807,52.8262,52.775,52.8262,147000.0
2013-10-08 13:00:00,82.48,82.55,82.4,82.4,105800.0,52.8198,52.8647,52.7686,52.7686,105800.0
2013-10-08 13:10:00,82.39,82.46,82.34,82.37,124000.0,52.7622,52.807,52.7302,52.7494,124000.0
2013-10-08 13:20:00,82.36,82.48,82.32,82.47,98900.0,52.743,52.8198,52.7174,52.8134,98900.0
2013-10-08 13:30:00,82.47,82.5,82.38,82.41,72500.0,52.8134,52.8326,52.7558,52.775,72500.0
2013-10-08 13:40:00,82.41,82.41,82.27,82.3,158200.0,52.775,52.775,52.6854,52.7046,158200.0
2013-10-08 13:50:00,82.32,82.42,82.31,82.38,104600.0,52.7174,52.7814,52.711,52.7558,104600.0
2013-10-08 14:00:00,82.38,82.4,82.21,82.22,202300.0,52.7558,52.7686,52.6469,52.6533,202300.0
2013-10-08 14:10:00,82.23,82.3,82.15,82.19,276300.0,52.6597,52.7046,52.6085,52.6341,276300.0
2013-10-08 14:20:00,82.19,82.4,82.15,82.38,309400.0,52.6341,52.7686,52.6085,52.7558,309400.0
2013-10-08 14:30:00,82.38,82.42,82.27,82.33,145800.0,52.7558,52.7814,52.6854,52.7238,145800.0
2013-10-08 14:40:00,82.33,82.35,82.23,82.27,222600.0,52.7238,52.7366,52.6597,52.6854,222600.0
2013-10-08 14:50:00,82.27,82.33,82.2,82.31,194800.0,52.6854,52.7238,52.6405,52.711,194800.0
2013-10-08 15:00:00,82.31,82.44,82.29,82.34,387200.0,52.711,52.7942,52.6982,52.7302,387200.0
2013-10-08 15:10:00,82.33,82.37,82.27,82.35,173200.0,52.7238,52.7494,52.6854,52.7366,173200.0
2013-10-08 15:20:00,82.36,82.56,82.36,82.53,315800.0,52.743,52.8711,52.743,52.8519,315800.0
2013-10-08 15:30:00,82.53,82.56,82.35,82.43,234200.0,52.8519,52.8711,52.7366,52.7878,234200.0
2013-10-08 15:40:00,82.43,82.45,82.23,82.28,379700.0,52.7878,52.8006,52.6597,52.6918,379700.0
2013-10-08 15:50:00,82.28,82.34,82.08,82.12,853000.0,52.6918,52.7302,52.5637,52.5893,853000.0
2013-10-09 09:30:00,82.16,82.2,81.96,82.04,506100.0,52.6149,52.6405,52.4868,52.5381,506100.0
2013-10-09 09:40:00,82.04,82.05,81.88,81.88,374000.0,52.5381,52.5445,52.4356,52.4356,374000.0
2013-10-09 09:50:00,81.88,82.01,81.76,82.0,475100.0,52.4356,52.5189,52.3588,52.5125,475100.0
2013-10-09 10:00:00,82.0,82.02,81.76,81.86,747200.0,52.5125,52.5253,52.3588,52.4228,747200.0
2013-10-09 10:10:00,81.86,81.87,81.73,81.79,423600.0,52.4228,52.4292,52.3395,52.378,423600.0
2013-10-09 10:20:00,81.8,81.93,81.7,81.81,400000.0,52.3844,52.4676,52.3203,52.3908,400000.0
2013-10-09 10:30:00,81.81,81.82,81.65,81.78,320100.0,52.3908,52.3972,52.2883,52.3716,320100.0
2013-10-09 10:40:00,81.78,81.78,81.57,81.62,312100.0,52.3716,52.3716,52.2371,52.2691,312100.0
2013-10-09 10:50:00,81.63,81.66,81.47,81.49,464600.0,52.2755,52.2947,52.173,52.1858,464600.0
2013-10-09 11:00:00,81.49,81.63,81.47,81.47,181600.0,52.1858,52.2755,52.173,52.173,181600.0
2013-10-09 11:10:00,81.46,81.52,81.36,81.39,391500.0,52.1666,52.2051,52.1026,52.1218,391500.0
2013-10-09 11:20:00,81.38,81.44,81.31,81.44,321400.0,52.1154,52.1538,52.0706,52.1538,321400.0
2013-10-09 11:30:00,81.43,81.6,81.41,81.46,249000.0,52.1474,52.2563,52.1346,52.1666,249000.0
2013-10-09 11:40:00,81.47,81.57,81.41,81.55,163300.0,52.173,52.2371,52.1346,52.2243,163300.0
2013-10-09 11:50:00,81.55,81.58,81.51,81.55,116300.0,52.2243,52.2435,52.1987,52.2243,116300.0
2013-10-09 12:00:00,81.55,81.6,81.47,81.49,111200.0,52.2243,52.2563,52.173,52.1858,111200.0
2013-10-09 12:10:00,81.48,81.56,81.46,81.5,369300.0,52.1794,52.2307,52.1666,52.1923,369300.0
2013-10-09 12:20:00,81.49,81.52,81.43,81.46,303400.0,52.1858,52.2051,52.1474,52.1666,303400.0
2013-10-09 12:30:00,81.46,81.6,81.46,81.56,319700.0,52.1666,52.2563,52.1666,52.2307,319700.0
2013-10-09 12:40:00,81.56,81.59,81.44,81.46,325500.0,52.2307,52.2499,52.1538,52.1666,325500.0
2013-10-09 12:50:00,81.47,81.48,81.38,81.39,187200.0,52.173,52.1794,52.1154,52.1218,187200.0
2013-10-09 13:00:00,81.4,81.55,81.4,81.51,117700.0,52.1282,52.2243,52.1282,52.1987,117700.0
2013-10-09 13:10:00,81.51,81.7,81.5,81.69,361500.0,52.1987,52.3203,52.1923,52.3139,361500.0
2013-10-09 13:20:00,81.69,81.99,81.66,81.97,486100.0,52.3139,52.506,52.2947,52.4932,486100.0
2013-10-09 13:30:00,81.97,82.04,81.86,81.86,225200.0,52.4932,52.5381,52.4228,52.4228,225200.0
2013-10-09 13:40:00,81.86,82.01,81.86,81.95,189300.0,52.4228,52.5189,52.4228,52.4804,189300.0
2013-10-09 13:50:00,81.97,82.07,81.97,82.01,168500.0,52.4932,52.5573,52.4932,52.5189,168500.0
2013-10-09 14:00:00,82.02,82.11,81.88,82.07,373600.0,52.5253,52.5829,52.4356,52.5573,373600.0
2013-10-09 14:10:00,82.07,82.09,81.89,81.95,172900.0,52.5573,52.5701,52.442,52.4804,172900.0
2013-10-09 14:20:00,81.95,82.11,81.89,82.04,212700.0,52.4804,52.5829,52.442,52.5381,212700.0
2013-10-09 14:30:00,82.03,82.16,81.99,82.08,180000.0,52.5317,52.6149,52.506,52.5637,180000.0
2013-10-09 14:40:00,82.09,82.13,82.04,82.08,103900.0,52.5701,52.5957,52.5381,52.5637,103900.0
2013-10-09 14:50:00,82.08,82.2,82.05,82.17,109900.0,52.5637,52.6405,52.5445,52.6213,109900.0
2013-10-09 15:00:00,82.17,82.21,82.11,82.18,241900.0,52.6213,52.6469,52.5829,52.6277,241900.0
2013-10-09 15:10:00,82.19,82.23,82.09,82.13,150200.0,52.6341,52.6597,52.5701,52.5957,150200.0
2013-10-09 15:20:00,82.12,82.16,82.05,82.09,252500.0,52.5893,52.6149,52.5445,52.5701,252500.0
2013-10-09 15:30:00,82.11,82.23,82.02,82.04,197400.0,52.5829,52.6597,52.5253,52.5381,197400.0
2013-10-09 15:40:00,82.05,82.05,81.78,81.82,425600.0,52.5445,52.5445,52.3716,52.3972,425600.0
2013-10-09 15:50:00,81.81,81.97,81.78,81.86,1336200.0,52.3908,52.4932,52.3716,52.4228,1336200.0
2013-10-10 09:30:00,82.43,82.68,82.42,82.52,853500.0,52.7878,52.9479,52.7814,52.8455,853500.0
2013-10-10 09:40:00,82.52,82.61,82.44,82.49,1033800.0,52.8455,52.9031,52.7942,52.8262,1033800.0
2013-10-10 09:50:00,82.5,82.67,82.47,82.55,479400.0,52.8326,52.9415,52.8134,52.8647,479400.0
2013-10-10 10:00:00,82.54,82.76,82.5,82.66,389900.0,52.8583,52.9992,52.8326,52.9351,389900.0
2013-10-10 10:10:00,82.66,82.68,82.56,82.58,255300.0,52.9351,52.9479,52.8711,52.8839,255300.0
2013-10-10 10:20:00,82.59,82.6,82.45,82.55,524900.0,52.8903,52.8967,52.8006,52.8647,524900.0
2013-10-10 10:30:00,82.57,82.74,82.55,82.65,390300.0,52.8775,52.9863,52.8647,52.9287,390300.0
2013-10-10 10:40:00,82.65,82.74,82.65,82.66,162900.0,52.9287,52.9863,52.9287,52.9351,162900.0
2013-10-10 10:50:00,82.67,82.75,82.56,82.58,222500.0,52.9415,52.9927,52.8711,52.8839,222500.0
2013-10-10 11:00:00,82.58,82.64,82.48,82.58,221500.0,52.8839,52.9223,52.8198,52.8839,221500.0
2013-10-10 11:10:00,82.56,82.63,82.48,82.52,258200.0,52.8711,52.9159,52.8198,52.8455,258200.0
2013-10-10 11:20:00,82.52,82.66,82.51,82.61,569100.0,52.8455,52.9351,52.8391,52.9031,569100.0
2013-10-10 11:30:00,82.61,82.82,82.56,82.81,507400.0,52.9031,53.0376,52.8711,53.0312,507400.0
2013-10-10 11:40:00,82.82,82.83,82.71,82.78,263800.0,53.0376,53.044,52.9671,53.012,263800.0
2013-10-10 11:50:00,82.78,82.84,82.76,82.81,137400.0,53.012,53.0504,52.9992,53.0312,137400.0
2013-10-10 12:00:00,82.81,82.89,82.79,82.84,267300.0,53.0312,53.0824,53.0184,53.0504,267300.0
2013-10-10 12:10:00,82.85,82.86,82.8,82.8,185800.0,53.0568,53.0632,53.0248,53.0248,185800.0
2013-10-10 12:20:00,82.8,82.83,82.75,82.81,160500.0,53.0248,53.044,52.9927,53.0312,160500.0
2013-10-10 12:30:00,82.81,82.88,82.78,82.8,136900.0,53.0312,53.076,53.012,53.0248,136900.0
2013-10-10 12:40:00,82.79,82.8,82.75,82.78,104200.0,53.0184,53.0248,52.9927,53.012,104200.0
2013-10-10 12:50:00,82.78,82.84,82.76,82.8,97300.0,53.012,53.0504,52.9992,53.0248,97300.0
2013-10-10 13:00:00,82.79,82.8,82.67,82.72,210500.0,53.0184,53.0248,52.9415,52.9735,210500.0
2013-10-10 13:10:00,82.74,82.76,82.69,82.69,83800.0,52.9863,52.9992,52.9543,52.9543,83800.0
2013-10-10 13:20:00,82.7,82.71,82.65,82.67,184600.0,52.9607,52.9671,52.9287,52.9415,184600.0
2013-10-10 13:30:00,82.67,82.72,82.65,82.71,136200.0,52.9415,52.9735,52.9287,52.9671,136200.0
2013-10-10 13:40:00,82.7,82.78,82.68,82.78,135800.0,52.9607,53.012,52.9479,53.012,135800.0
2013-10-10 13:50:00,82.78,82.94,82.78,82.93,201400.0,53.012,53.1144,53.012,53.108,201400.0
2013-10-10 14:00:00,82.93,83.0,82.83,82.83,140800.0,53.108,53.1528,53.044,53.044,140800.0
2013-10-10 14:10:00,82.83,82.88,82.79,82.82,126700.0,53.044,53.076,53.0184,53.0376,126700.0
2013-10-10 14:20:00,82.83,82.87,82.81,82.83,105300.0,53.044,53.0696,53.0312,53.044,105300.0
2013-10-10 14:30:00,82.84,82.88,82.78,82.82,142800.0,53.0504,53.076,53.012,53.0376,142800.0
2013-10-10 14:40:00,82.83,82.87,82.81,82.84,143900.0,53.044,53.0696,53.0312,53.0504,143900.0
2013-10-10 14:50:00,82.85,82.88,82.81,82.87,122500.0,53.0568,53.076,53.0312,53.0696,122500.0
2013-10-10 15:00:00,82.88,83.19,82.88,83.18,352300.0,53.076,53.2745,53.076,53.2681,352300.0
2013-10-10 15:10:00,83.17,83.36,83.15,83.26,413500.0,53.2617,53.3834,53.2489,53.3193,413500.0
2013-10-10 15:20:00,83.27,83.35,83.22,83.29,311800.0,53.3258,53.377,53.2937,53.3386,311800.0
2013-10-10 15:30:00,83.29,83.33,83.21,83.26,355500.0,53.3386,53.3642,53.2873,53.3193,355500.0
2013-10-10 15:40:00,83.27,83.34,83.18,83.22,788300.0,53.3258,53.3706,53.2681,53.2937,788300.0
2013-10-10 15:50:00,83.23,83.4,83.2,83.38,922100.0,53.3001,53.409,53.2809,53.3962,922100.0
2013-10-11 09:30:00,83.02,83.42,82.94,83.35,456800.0,53.1657,53.4218,53.1144,53.377,456800.0
2013-10-11 09:40:00,83.36,83.53,83.22,83.51,508200.0,53.3834,53.4923,53.2937,53.4794,508200.0
2013-10-11 09:50:00,83.51,83.81,83.51,83.81,562200.0,53.4794,53.6716,53.4794,53.6716,562200.0
2013-10-11 10:00:00,83.8,83.87,83.76,83.85,331500.0,53.6652,53.71,53.6395,53.6972,331500.0
2013-10-11 10:10:00,83.84,83.94,83.76,83.84,331600.0,53.6908,53.7548,53.6395,53.6908,331600.0
2013-10-11 10:20:00,83.84,83.95,83.8,83.81,641600.0,53.6908,53.7612,53.6652,53.6716,641600.0
2013-10-11 10:30:00,83.8,83.83,83.72,83.73,315800.0,53.6652,53.6844,53.6139,53.6203,315800.0
2013-10-11 10:40:00,83.73,83.74,83.58,83.58,248700.0,53.6203,53.6267,53.5243,53.5243,248700.0
2013-10-11 10:50:00,83.58,83.79,83.58,83.76,141600.0,53.5243,53.6588,53.5243,53.6395,141600.0
2013-10-11 11:00:00,83.76,83.84,83.74,83.8,106000.0,53.6395,53.6908,53.6267,53.6652,106000.0
2013-10-11 11:10:00,83.79,83.82,83.68,83.72,101500.0,53.6588,53.678,53.5883,53.6139,101500.0
2013-10-11 11:20:00,83.73,83.87,83.69,83.85,597800.0,53.6203,53.71,53.5947,53.6972,597800.0
2013-10-11 11:30:00,83.86,84.14,83.85,84.14,286000.0,53.7036,53.8829,53.6972,53.8829,286000.0
2013-10-11 11:40:00,84.13,84.27,84.09,84.2,491000.0,53.8765,53.9661,53.8509,53.9213,491000.0
2013-10-11 11:50:00,84.2,84.35,84.16,84.34,181800.0,53.9213,54.0174,53.8957,54.011,181800.0
2013-10-11 12:00:00,84.34,84.48,84.33,84.45,175100.0,54.011,54.1006,54.0046,54.0814,175100.0
2013-10-11 12:10:00,84.45,84.49,84.34,84.49,407300.0,54.0814,54.107,54.011,54.107,407300.0
2013-10-11 12:20:00,84.49,84.55,84.37,84.38,346600.0,54.107,54.1455,54.0302,54.0366,346600.0
2013-10-11 12:30:00,84.38,84.44,84.38,84.41,162400.0,54.0366,54.075,54.0366,54.0558,162400.0
2013-10-11 12:40:00,84.41,84.5,84.39,84.41,78800.0,54.0558,54.1134,54.043,54.0558,78800.0
2013-10-11 12:50:00,84.41,84.47,84.4,84.44,41200.0,54.0558,54.0942,54.0494,54.075,41200.0
2013-10-11 13:00:00,84.44,84.53,84.4,84.51,98700.0,54.075,54.1327,54.0494,54.1198,98700.0
2013-10-11 13:10:00,84.52,84.53,84.26,84.27,320400.0,54.1262,54.1327,53.9597,53.9661,320400.0
2013-10-11 13:20:00,84.27,84.37,84.27,84.34,326400.0,53.9661,54.0302,53.9661,54.011,326400.0
2013-10-11 13:30:00,84.33,84.41,84.33,84.33,231600.0,54.0046,54.0558,54.0046,54.0046,231600.0
2013-10-11 13:40:00,84.32,84.32,84.24,84.26,279600.0,53.9982,53.9982,53.9469,53.9597,279600.0
2013-10-11 13:50:00,84.26,84.36,84.25,84.35,165900.0,53.9597,54.0238,53.9533,54.0174,165900.0
2013-10-11 14:00:00,84.35,84.44,84.28,84.43,85300.0,54.0174,54.075,53.9726,54.0686,85300.0
2013-10-11 14:10:00,84.42,84.45,84.36,84.44,78500.0,54.0622,54.0814,54.0238,54.075,78500.0
2013-10-11 14:20:00,84.44,84.46,84.32,84.33,54000.0,54.075,54.0878,53.9982,54.0046,54000.0
2013-10-11 14:30:00,84.34,84.37,84.24,84.25,199100.0,54.011,54.0302,53.9469,53.9533,199100.0
2013-10-11 14:40:00,84.25,84.31,84.24,84.26,239500.0,53.9533,53.9918,53.9469,53.9597,239500.0
2013-10-11 14:50:00,84.25,84.25,84.2,84.23,106200.0,53.9533,53.9533,53.9213,53.9405,106200.0
2013-10-11 15:00:00,84.22,84.24,84.11,84.16,208400.0,53.9341,53.9469,53.8637,53.8957,208400.0
2013-10-11 15:10:00,84.18,84.2,84.04,84.09,145500.0,53.9085,53.9213,53.8189,53.8509,145500.0
2013-10-11 15:20:00,84.1,84.19,84.08,84.17,79400.0,53.8573,53.9149,53.8445,53.9021,79400.0
2013-10-11 15:30:00,84.17,84.27,84.09,84.09,196300.0,53.9021,53.9661,53.8509,53.8509,196300.0
2013-10-11 15:40:00,84.09,84.17,84.02,84.03,255200.0,53.8509,53.9021,53.806,53.8125,255200.0
2013-10-11 15:50:00,84.03,84.31,84.02,84.31,814400.0,53.8125,53.9918,53.806,53.9918,814400.0
2013-10-14 09:30:00,83.79,83.96,83.6,83.83,417400.0,53.6588,53.7676,53.5371,53.6844,417400.0
2013-10-14 09:40:00,83.85,83.87,83.72,83.85,264300.0,53.6972,53.71,53.6139,53.6972,264300.0
2013-10-14 09:50:00,83.85,83.98,83.83,83.92,223500.0,53.6972,53.7804,53.6844,53.742,223500.0
2013-10-14 10:00:00,83.94,84.03,83.78,83.86,463900.0,53.7548,53.8125,53.6524,53.7036,463900.0
2013-10-14 10:10:00,83.85,83.95,83.81,83.87,161800.0,53.6972,53.7612,53.6716,53.71,161800.0
2013-10-14 10:20:00,83.88,83.95,83.81,83.95,186800.0,53.7164,53.7612,53.6716,53.7612,186800.0
2013-10-14 10:30:00,83.94,83.98,83.92,83.94,160000.0,53.7548,53.7804,53.742,53.7548,160000.0
2013-10-14 10:40:00,83.93,83.93,83.82,83.84,312900.0,53.7484,53.7484,53.678,53.6908,312900.0
2013-10-14 10:50:00,83.85,83.88,83.73,83.87,218900.0,53.6972,53.7164,53.6203,53.71,218900.0
2013-10-14 11:00:00,83.87,83.87,83.76,83.8,113500.0,53.71,53.71,53.6395,53.6652,113500.0
2013-10-14 11:10:00,83.8,83.93,83.8,83.93,112300.0,53.6652,53.7484,53.6652,53.7484,112300.0
2013-10-14 11:20:00,83.93,84.03,83.91,84.03,148500.0,53.7484,53.8125,53.7356,53.8125,148500.0
2013-10-14 11:30:00,84.04,84.1,83.97,84.1,131500.0,53.8189,53.8573,53.774,53.8573,131500.0
2013-10-14 11:40:00,84.11,84.13,84.0,84.09,67700.0,53.8637,53.8765,53.7932,53.8509,67700.0
2013-10-14 11:50:00,84.08,84.28,84.08,84.27,170900.0,53.8445,53.9726,53.8445,53.9661,170900.0
2013-10-14 12:00:00,84.26,84.37,84.24,84.25,140000.0,53.9597,54.0302,53.9469,53.9533,140000.0
2013-10-14 12:10:00,84.25,84.29,84.17,84.28,128600.0,53.9533,53.979,53.9021,53.9726,128600.0
2013-10-14 12:20:00,84.28,84.29,84.23,84.29,120500.0,53.9726,53.979,53.9405,53.979,120500.0
2013-10-14 12:30:00,84.29,84.41,84.27,84.39,112700.0,53.979,54.0558,53.9661,54.043,112700.0
2013-10-14 12:40:00,84.39,84.41,84.28,84.31,77400.0,54.043,54.0558,53.9726,53.9918,77400.0
2013-10-14 12:50:00,84.31,84.39,84.29,84.39,149800.0,53.9918,54.043,53.979,54.043,149800.0
2013-10-14 13:00:00,84.38,84.45,84.32,84.42,93400.0,54.0366,54.0814,53.9982,54.0622,93400.0
2013-10-14 13:10:00,84.42,84.58,84.42,84.54,448300.0,54.0622,54.1647,54.0622,54.1391,448300.0
2013-10-14 13:20:00,84.53,84.57,84.5,84.55,105900.0,54.1327,54.1583,54.1134,54.1455,105900.0
2013-10-14 13:30:00,84.54,84.6,84.53,84.58,86700.0,54.1391,54.1775,54.1327,54.1647,86700.0
2013-10-14 13:40:00,84.59,84.72,84.59,84.61,230600.0,54.1711,54.2543,54.1711,54.1839,230600.0
2013-10-14 13:50:00,84.61,84.62,84.52,84.55,56600.0,54.1839,54.1903,54.1262,54.1455,56600.0
2013-10-14 14:00:00,84.55,84.78,84.53,84.7,204300.0,54.1455,54.2928,54.1327,54.2415,204300.0
2013-10-14 14:10:00,84.7,84.78,84.64,84.77,205100.0,54.2415,54.2928,54.2031,54.2863,205100.0
2013-10-14 14:20:00,84.77,84.81,84.66,84.74,93700.0,54.2863,54.312,54.2159,54.2671,93700.0
2013-10-14 14:30:00,84.73,84.84,84.73,84.81,156400.0,54.2607,54.3312,54.2607,54.312,156400.0
2013-10-14 14:40:00,84.8,84.83,84.59,84.71,299700.0,54.3056,54.3248,54.1711,54.2479,299700.0
2013-10-14 14:50:00,84.71,84.73,84.62,84.72,97500.0,54.2479,54.2607,54.1903,54.2543,97500.0
2013-10-14 15:00:00,84.71,84.87,84.64,84.86,225600.0,54.2479,54.3504,54.2031,54.344,225600.0
2013-10-14 15:10:00,84.86,84.91,84.77,84.77,291100.0,54.344,54.376,54.2863,54.2863,291100.0
2013-10-14 15:20:00,84.75,84.76,84.69,84.72,181500.0,54.2735,54.2799,54.2351,54.2543,181500.0
2013-10-14 15:30:00,84.72,84.84,84.71,84.72,224100.0,54.2543,54.3312,54.2479,54.2543,224100.0
2013-10-14 15:40:00,84.71,84.78,84.61,84.65,284900.0,54.2479,54.2928,54.1839,54.2095,284900.0
2013-10-14 15:50:00,84.65,84.82,84.62,84.8,701300.0,54.2095,54.3184,54.1903,54.3056,701300.0
2013-10-15 09:30:00,84.55,84.68,84.33,84.38,513400.0,54.1455,54.2287,54.0046,54.0366,513400.0
2013-10-15 09:40:00,84.37,84.57,84.23,84.52,673900.0,54.0302,54.1583,53.9405,54.1262,673900.0
2013-10-15 09:50:00,84.53,84.67,84.52,84.58,388800.0,54.1327,54.2223,54.1262,54.1647,388800.0
2013-10-15 10:00:00,84.58,84.72,84.47,84.7,658900.0,54.1647,54.2543,54.0942,54.2415,658900.0
2013-10-15 10:10:00,84.69,84.87,84.68,84.73,160100.0,54.2351,54.3504,54.2287,54.2607,160100.0
2013-10-15 10:20:00,84.71,84.98,84.71,84.97,148200.0,54.2479,54.4208,54.2479,54.4144,148200.0
2013-10-15 10:30:00,84.97,85.0,84.85,84.89,163100.0,54.4144,54.4336,54.3376,54.3632,163100.0
2013-10-15 10:40:00,84.9,84.96,84.73,84.78,254900.0,54.3696,54.408,54.2607,54.2928,254900.0
2013-10-15 10:50:00,84.78,84.82,84.67,84.73,216600.0,54.2928,54.3184,54.2223,54.2607,216600.0
2013-10-15 11:00:00,84.71,84.81,84.55,84.61,245800.0,54.2479,54.312,54.1455,54.1839,245800.0
2013-10-15 11:10:00,84.61,84.98,84.57,84.92,434000.0,54.1839,54.4208,54.1583,54.3824,434000.0
2013-10-15 11:20:00,84.92,85.04,84.92,85.0,171900.0,54.3824,54.4593,54.3824,54.4336,171900.0
2013-10-15 11:30:00,85.0,85.03,84.82,84.86,201800.0,54.4336,54.4528,54.3184,54.344,201800.0
2013-10-15 11:40:00,84.86,84.95,84.83,84.95,94800.0,54.344,54.4016,54.3248,54.4016,94800.0
2013-10-15 11:50:00,84.96,85.1,84.96,85.05,163800.0,54.408,54.4977,54.408,54.4657,163800.0
2013-10-15 12:00:00,85.05,85.07,84.9,84.99,259200.0,54.4657,54.4785,54.3696,54.4272,259200.0
2013-10-15 12:10:00,84.99,85.04,84.83,84.87,195100.0,54.4272,54.4593,54.3248,54.3504,195100.0
2013-10-15 12:20:00,84.88,84.92,84.81,84.81,235300.0,54.3568,54.3824,54.312,54.312,235300.0
2013-10-15 12:30:00,84.81,84.95,84.79,84.9,206600.0,54.312,54.4016,54.2992,54.3696,206600.0
2013-10-15 12:40:00,84.89,85.01,84.87,84.95,95300.0,54.3632,54.44,54.3504,54.4016,95300.0
2013-10-15 12:50:00,84.96,84.99,84.92,84.94,45400.0,54.408,54.4272,54.3824,54.3952,45400.0
2013-10-15 13:00:00,84.94,84.97,84.87,84.92,157500.0,54.3952,54.4144,54.3504,54.3824,157500.0
2013-10-15 13:10:00,84.91,85.0,84.86,84.94,75900.0,54.376,54.4336,54.344,54.3952,75900.0
2013-10-15 13:20:00,84.93,84.97,84.89,84.9,60200.0,54.3888,54.4144,54.3632,54.3696,60200.0
2013-10-15 13:30:00,84.91,84.91,84.81,84.89,106500.0,54.376,54.376,54.312,54.3632,106500.0
2013-10-15 13:40:00,84.89,85.0,84.85,84.99,103500.0,54.3632,54.4336,54.3376,54.4272,103500.0
2013-10-15 13:50:00,84.99,85.05,84.95,84.96,230500.0,54.4272,54.4657,54.4016,54.408,230500.0
2013-10-15 14:00:00,84.97,85.03,84.96,85.0,112700.0,54.4144,54.4528,54.408,54.4336,112700.0
2013-10-15 14:10:00,84.99,84.99,84.86,84.91,114700.0,54.4272,54.4272,54.344,54.376,114700.0
2013-10-15 14:20:00,84.92,84.95,84.67,84.68,564700.0,54.3824,54.4016,54.2223,54.2287,564700.0
2013-10-15 14:30:00,84.68,84.69,84.3,84.49,380700.0,54.2287,54.2351,53.9854,54.107,380700.0
2013-10-15 14:40:00,84.49,84.57,84.24,84.41,540400.0,54.107,54.1583,53.9469,54.0558,540400.0
2013-10-15 14:50:00,84.41,84.64,84.41,84.64,373900.0,54.0558,54.2031,54.0558,54.2031,373900.0
2013-10-15 15:00:00,84.64,84.88,84.56,84.87,504900.0,54.2031,54.3568,54.1519,54.3504,504900.0
2013-10-15 15:10:00,84.87,84.93,84.78,84.84,239000.0,54.3504,54.3888,54.2928,54.3312,239000.0
2013-10-15 15:20:00,84.84,84.87,84.75,84.81,102800.0,54.3312,54.3504,54.2735,54.312,102800.0
2013-10-15 15:30:00,84.8,84.8,84.61,84.64,325900.0,54.3056,54.3056,54.1839,54.2031,325900.0
2013-10-15 15:40:00,84.65,84.65,84.45,84.59,376600.0,54.2095,54.2095,54.0814,54.1711,376600.0
2013-10-15 15:50:00,84.59,84.63,84.49,84.51,959100.0,54.1711,54.1967,54.107,54.1198,959100.0
2013-10-16 09:30:00,85.12,85.55,85.08,85.44,654600.0,54.5105,54.7859,54.4849,54.7154,654600.0
2013-10-16 09:40:00,85.44,85.46,85.31,85.39,331900.0,54.7154,54.7282,54.6322,54.6834,331900.0
2013-10-16 09:50:00,85.39,85.91,85.39,85.88,1051500.0,54.6834,55.0164,54.6834,54.9972,1051500.0
2013-10-16 10:00:00,85.87,85.9,85.55,85.69,756500.0,54.9908,55.01,54.7859,54.8755,756500.0
2013-10-16 10:10:00,85.69,85.72,85.52,85.59,456600.0,54.8755,54.8947,54.7666,54.8115,456600.0
2013-10-16 10:20:00,85.61,85.66,85.49,85.58,250100.0,54.8243,54.8563,54.7474,54.8051,250100.0
2013-10-16 10:30:00,85.58,85.64,85.52,85.52,515400.0,54.8051,54.8435,54.7666,54.7666,515400.0
2013-10-16 10:40:00,85.53,85.74,85.52,85.73,231000.0,54.773,54.9075,54.7666,54.9011,231000.0
2013-10-16 10:50:00,85.74,85.83,85.68,85.82,287800.0,54.9075,54.9652,54.8691,54.9588,287800.0
2013-10-16 11:00:00,85.81,85.9,85.74,85.87,379000.0,54.9524,55.01,54.9075,54.9908,379000.0
2013-10-16 11:10:00,85.88,85.94,85.82,85.82,370000.0,54.9972,55.0356,54.9588,54.9588,370000.0
2013-10-16 11:20:00,85.82,85.85,85.68,85.72,261200.0,54.9588,54.978,54.8691,54.8947,261200.0
2013-10-16 11:30:00,85.72,85.86,85.72,85.85,311100.0,54.8947,54.9844,54.8947,54.978,311100.0
2013-10-16 11:40:00,85.86,85.9,85.81,85.83,150300.0,54.9844,55.01,54.9524,54.9652,150300.0
2013-10-16 11:50:00,85.83,85.84,85.79,85.82,115200.0,54.9652,54.9716,54.9395,54.9588,115200.0
2013-10-16 12:00:00,85.82,85.95,85.81,85.93,146500.0,54.9588,55.042,54.9524,55.0292,146500.0
2013-10-16 12:10:00,85.93,86.08,85.93,86.06,415300.0,55.0292,55.1253,55.0292,55.1125,415300.0
2013-10-16 12:20:00,86.06,86.07,85.85,85.85,323800.0,55.1125,55.1189,54.978,54.978,323800.0
2013-10-16 12:30:00,85.84,85.84,85.7,85.8,581800.0,54.9716,54.9716,54.8819,54.946,581800.0
2013-10-16 12:40:00,85.81,85.87,85.76,85.78,273300.0,54.9524,54.9908,54.9203,54.9331,273300.0
2013-10-16 12:50:00,85.79,85.82,85.69,85.74,119900.0,54.9395,54.9588,54.8755,54.9075,119900.0
2013-10-16 13:00:00,85.75,85.79,85.74,85.76,113800.0,54.9139,54.9395,54.9075,54.9203,113800.0
2013-10-16 13:10:00,85.76,85.8,85.73,85.79,156000.0,54.9203,54.946,54.9011,54.9395,156000.0
2013-10-16 13:20:00,85.79,85.84,85.75,85.84,141500.0,54.9395,54.9716,54.9139,54.9716,141500.0
2013-10-16 13:30:00,85.84,85.88,85.79,85.87,107400.0,54.9716,54.9972,54.9395,54.9908,107400.0
2013-10-16 13:40:00,85.88,85.9,85.79,85.81,118300.0,54.9972,55.01,54.9395,54.9524,118300.0
2013-10-16 13:50:00,85.82,85.82,85.69,85.7,132400.0,54.9588,54.9588,54.8755,54.8819,132400.0
2013-10-16 14:00:00,85.71,85.72,85.65,85.71,164100.0,54.8883,54.8947,54.8499,54.8883,164100.0
2013-10-16 14:10:00,85.7,85.71,85.6,85.62,132300.0,54.8819,54.8883,54.8179,54.8307,132300.0
2013-10-16 14:20:00,85.62,85.62,85.42,85.44,144100.0,54.8307,54.8307,54.7026,54.7154,144100.0
2013-10-16 14:30:00,85.44,85.47,85.4,85.4,228800.0,54.7154,54.7346,54.6898,54.6898,228800.0
2013-10-16 14:40:00,85.39,85.52,85.36,85.52,314900.0,54.6834,54.7666,54.6642,54.7666,314900.0
2013-10-16 14:50:00,85.52,85.54,85.43,85.45,64700.0,54.7666,54.7795,54.709,54.7218,64700.0
2013-10-16 15:00:00,85.44,85.46,85.36,85.46,250600.0,54.7154,54.7282,54.6642,54.7282,250600.0
2013-10-16 15:10:00,85.46,85.6,85.46,85.56,251500.0,54.7282,54.8179,54.7282,54.7923,251500.0
2013-10-16 15:20:00,85.57,85.63,85.51,85.56,230600.0,54.7987,54.8371,54.7602,54.7923,230600.0
2013-10-16 15:30:00,85.55,85.63,85.5,85.61,140100.0,54.7859,54.8371,54.7538,54.8243,140100.0
2013-10-16 15:40:00,85.62,85.81,85.57,85.8,428800.0,54.8307,54.9524,54.7987,54.946,428800.0
2013-10-16 15:50:00,85.79,85.9,85.74,85.81,691200.0,54.9395,55.01,54.9075,54.9524,691200.0
2013-10-17 09:30:00,85.73,85.81,85.52,85.67,382300.0,54.9011,54.9524,54.7666,54.8627,382300.0
2013-10-17 09:40:00,85.67,85.9,85.66,85.81,478700.0,54.8627,55.01,54.8563,54.9524,478700.0
2013-10-17 09:50:00,85.8,85.84,85.7,85.77,263200.0,54.946,54.9716,54.8819,54.9267,263200.0
2013-10-17 10:00:00,85.77,85.99,85.77,85.91,461300.0,54.9267,55.0676,54.9267,55.0164,461300.0
2013-10-17 10:10:00,85.91,85.91,85.71,85.71,301400.0,55.0164,55.0164,54.8883,54.8883,301400.0
2013-10-17 10:20:00,85.72,85.79,85.68,85.76,666100.0,54.8947,54.9395,54.8691,54.9203,666100.0
2013-10-17 10:30:00,85.75,85.84,85.75,85.82,727300.0,54.9139,54.9716,54.9139,54.9588,727300.0
2013-10-17 10:40:00,85.82,85.84,85.69,85.71,393800.0,54.9588,54.9716,54.8755,54.8883,393800.0
2013-10-17 10:50:00,85.69,85.7,85.64,85.66,328800.0,54.8755,54.8819,54.8435,54.8563,328800.0
2013-10-17 11:00:00,85.67,85.8,85.67,85.77,481100.0,54.8627,54.946,54.8627,54.9267,481100.0
2013-10-17 11:10:00,85.77,85.81,85.76,85.77,166700.0,54.9267,54.9524,54.9203,54.9267,166700.0
2013-10-17 11:20:00,85.76,85.77,85.66,85.69,294600.0,54.9203,54.9267,54.8563,54.8755,294600.0
2013-10-17 11:30:00,85.7,85.77,85.68,85.69,255100.0,54.8819,54.9267,54.8691,54.8755,255100.0
2013-10-17 11:40:00,85.69,85.79,85.69,85.79,314200.0,54.8755,54.9395,54.8755,54.9395,314200.0
2013-10-17 11:50:00,85.79,85.82,85.75,85.76,135900.0,54.9395,54.9588,54.9139,54.9203,135900.0
2013-10-17 12:00:00,85.76,85.8,85.71,85.78,332600.0,54.9203,54.946,54.8883,54.9331,332600.0
2013-10-17 12:10:00,85.79,85.86,85.73,85.85,357100.0,54.9395,54.9844,54.9011,54.978,357100.0
2013-10-17 12:20:00,85.85,85.86,85.83,85.84,340900.0,54.978,54.9844,54.9652,54.9716,340900.0
2013-10-17 12:30:00,85.84,85.86,85.82,85.82,152500.0,54.9716,54.9844,54.9588,54.9588,152500.0
2013-10-17 12:40:00,85.81,85.87,85.8,85.83,238000.0,54.9524,54.9908,54.946,54.9652,238000.0
2013-10-17 12:50:00,85.84,85.92,85.84,85.9,211500.0,54.9716,55.0228,54.9716,55.01,211500.0
2013-10-17 13:00:00,85.9,85.92,85.82,85.82,90300.0,55.01,55.0228,54.9588,54.9588,90300.0
2013-10-17 13:10:00,85.82,85.83,85.65,85.68,175600.0,54.9588,54.9652,54.8499,54.8691,175600.0
2013-10-17 13:20:00,85.68,85.69,85.6,85.61,198900.0,54.8691,54.8755,54.8179,54.8243,198900.0
2013-10-17 13:30:00,85.6,85.69,85.59,85.69,248500.0,54.8179,54.8755,54.8115,54.8755,248500.0
2013-10-17 13:40:00,85.68,85.7,85.62,85.62,175500.0,54.8691,54.8819,54.8307,54.8307,175500.0
2013-10-17 13:50:00,85.61,85.62,85.56,85.56,131400.0,54.8243,54.8307,54.7923,54.7923,131400.0
2013-10-17 14:00:00,85.56,85.57,85.51,85.57,245600.0,54.7923,54.7987,54.7602,54.7987,245600.0
2013-10-17 14:10:00,85.56,85.58,85.5,85.51,175100.0,54.7923,54.8051,54.7538,54.7602,175100.0
2013-10-17 14:20:00,85.51,85.63,85.49,85.59,290400.0,54.7602,54.8371,54.7474,54.8115,290400.0
2013-10-17 14:30:00,85.58,85.59,85.5,85.56,201100.0,54.8051,54.8115,54.7538,54.7923,201100.0
2013-10-17 14:40:00,85.56,85.63,85.55,85.62,155000.0,54.7923,54.8371,54.7859,54.8307,155000.0
2013-10-17 14:50:00,85.62,85.67,85.58,85.65,143200.0,54.8307,54.8627,54.8051,54.8499,143200.0
2013-10-17 15:00:00,85.66,85.69,85.6,85.68,117200.0,54.8563,54.8755,54.8179,54.8691,117200.0
2013-10-17 15:10:00,85.68,85.77,85.66,85.75,194700.0,54.8691,54.9267,54.8563,54.9139,194700.0
2013-10-17 15:20:00,85.74,85.78,85.7,85.77,245200.0,54.9075,54.9331,54.8819,54.9267,245200.0
2013-10-17 15:30:00,85.77,85.87,85.75,85.87,266800.0,54.9267,54.9908,54.9139,54.9908,266800.0
2013-10-17 15:40:00,85.87,86.02,85.86,86.01,527900.0,54.9908,55.0868,54.9844,55.0804,527900.0
2013-10-17 15:50:00,86.01,86.04,85.92,85.98,695900.0,55.0804,55.0996,55.0228,55.0612,695900.0
2013-10-18 09:30:00,86.67,86.82,86.53,86.54,513000.0,55.5031,55.5992,55.4134,55.4198,513000.0
2013-10-18 09:40:00,86.54,86.71,86.5,86.69,627000.0,55.4198,55.5287,55.3942,55.5159,627000.0
2013-10-18 09:50:00,86.69,86.73,86.62,86.65,358700.0,55.5159,55.5415,55.4711,55.4903,358700.0
2013-10-18 10:00:00,86.65,86.68,86.52,86.6,388600.0,55.4903,55.5095,55.407,55.4583,388600.0
2013-10-18 10:10:00,86.61,86.63,86.46,86.54,250500.0,55.4647,55.4775,55.3686,55.4198,250500.0
2013-10-18 10:20:00,86.54,86.61,86.44,86.44,369900.0,55.4198,55.4647,55.3558,55.3558,369900.0
2013-10-18 10:30:00,86.45,86.46,86.28,86.39,371300.0,55.3622,55.3686,55.2533,55.3238,371300.0
2013-10-18 10:40:00,86.39,86.5,86.39,86.44,321600.0,55.3238,55.3942,55.3238,55.3558,321600.0
2013-10-18 10:50:00,86.44,86.52,86.42,86.5,168000.0,55.3558,55.407,55.343,55.3942,168000.0
2013-10-18 11:00:00,86.5,86.59,86.45,86.56,132900.0,55.3942,55.4519,55.3622,55.4327,132900.0
2013-10-18 11:10:00,86.56,86.71,86.56,86.69,419800.0,55.4327,55.5287,55.4327,55.5159,419800.0
2013-10-18 11:20:00,86.69,86.72,86.64,86.68,128700.0,55.5159,55.5351,55.4839,55.5095,128700.0
2013-10-18 11:30:00,86.68,86.75,86.63,86.73,140600.0,55.5095,55.5543,55.4775,55.5415,140600.0
2013-10-18 11:40:00,86.72,86.73,86.62,86.65,97000.0,55.5351,55.5415,55.4711,55.4903,97000.0
2013-10-18 11:50:00,86.67,86.67,86.62,86.62,113400.0,55.5031,55.5031,55.4711,55.4711,113400.0
2013-10-18 12:00:00,86.61,86.7,86.57,86.68,224300.0,55.4647,55.5223,55.4391,55.5095,224300.0
2013-10-18 12:10:00,86.68,86.78,86.67,86.73,143600.0,55.5095,55.5735,55.5031,55.5415,143600.0
2013-10-18 12:20:00,86.73,86.74,86.69,86.71,68600.0,55.5415,55.5479,55.5159,55.5287,68600.0
2013-10-18 12:30:00,86.72,86.76,86.67,86.72,77300.0,55.5351,55.5607,55.5031,55.5351,77300.0
2013-10-18 12:40:00,86.72,86.79,86.7,86.79,122900.0,55.5351,55.5799,55.5223,55.5799,122900.0
2013-10-18 12:50:00,86.78,86.8,86.71,86.73,84300.0,55.5735,55.5863,55.5287,55.5415,84300.0
2013-10-18 13:00:00,86.73,86.86,86.73,86.83,266300.0,55.5415,55.6248,55.5415,55.6056,266300.0
2013-10-18 13:10:00,86.84,86.86,86.77,86.77,36600.0,55.612,55.6248,55.5671,55.5671,36600.0
2013-10-18 13:20:00,86.77,86.85,86.73,86.82,168000.0,55.5671,55.6184,55.5415,55.5992,168000.0
2013-10-18 13:30:00,86.81,86.82,86.73,86.76,107900.0,55.5928,55.5992,55.5415,55.5607,107900.0
2013-10-18 13:40:00,86.76,86.85,86.76,86.85,117400.0,55.5607,55.6184,55.5607,55.6184,117400.0
2013-10-18 13:50:00,86.85,86.89,86.83,86.88,111200.0,55.6184,55.644,55.6056,55.6376,111200.0
2013-10-18 14:00:00,86.88,86.89,86.8,86.83,385300.0,55.6376,55.644,55.5863,55.6056,385300.0
2013-10-18 14:10:00,86.82,86.83,86.75,86.81,262000.0,55.5992,55.6056,55.5543,55.5928,262000.0
2013-10-18 14:20:00,86.81,86.84,86.79,86.83,205100.0,55.5928,55.612,55.5799,55.6056,205100.0
2013-10-18 14:30:00,86.82,86.88,86.82,86.85,145700.0,55.5992,55.6376,55.5992,55.6184,145700.0
2013-10-18 14:40:00,86.85,86.88,86.84,86.88,109600.0,55.6184,55.6376,55.612,55.6376,109600.0
2013-10-18 14:50:00,86.89,86.9,86.81,86.83,246400.0,55.644,55.6504,55.5928,55.6056,246400.0
2013-10-18 15:00:00,86.82,86.84,86.75,86.79,249900.0,55.5992,55.612,55.5543,55.5799,249900.0
2013-10-18 15:10:00,86.79,86.81,86.73,86.77,164900.0,55.5799,55.5928,55.5415,55.5671,164900.0
2013-10-18 15:20:00,86.77,86.82,86.73,86.81,177100.0,55.5671,55.5992,55.5415,55.5928,177100.0
2013-10-18 15:30:00,86.82,86.88,86.8,86.8,389100.0,55.5992,55.6376,55.5863,55.5863,389100.0
2013-10-18 15:40:00,86.8,86.8,86.73,86.76,733200.0,55.5863,55.5863,55.5415,55.5607,733200.0
2013-10-18 15:50:00,86.76,86.95,86.75,86.94,1574900.0,55.5607,55.6824,55.5543,55.676,1574900.0
2013-10-21 09:30:00,86.9,86.94,86.62,86.73,490500.0,55.6504,55.676,55.4711,55.5415,490500.0
2013-10-21 09:40:00,86.72,86.79,86.7,86.74,275900.0,55.5351,55.5799,55.5223,55.5479,275900.0
2013-10-21 09:50:00,86.74,87.24,86.74,87.23,306400.0,55.5479,55.8681,55.5479,55.8617,306400.0
2013-10-21 10:00:00,87.22,87.24,87.08,87.11,438700.0,55.8553,55.8681,55.7657,55.7849,438700.0
2013-10-21 10:10:00,87.11,87.14,86.98,87.01,307300.0,55.7849,55.8041,55.7016,55.7208,307300.0
2013-10-21 10:20:00,87.01,87.02,86.88,86.88,219300.0,55.7208,55.7272,55.6376,55.6376,219300.0
2013-10-21 10:30:00,86.88,86.96,86.78,86.78,330200.0,55.6376,55.6888,55.5735,55.5735,330200.0
2013-10-21 10:40:00,86.78,86.8,86.67,86.72,329900.0,55.5735,55.5863,55.5031,55.5351,329900.0
2013-10-21 10:50:00,86.72,86.73,86.63,86.63,229200.0,55.5351,55.5415,55.4775,55.4775,229200.0
2013-10-21 11:00:00,86.63,86.76,86.62,86.75,93400.0,55.4775,55.5607,55.4711,55.5543,93400.0
2013-10-21 11:10:00,86.75,86.84,86.75,86.78,134800.0,55.5543,55.612,55.5543,55.5735,134800.0
2013-10-21 11:20:00,86.77,86.78,86.68,86.75,110800.0,55.5671,55.5735,55.5095,55.5543,110800.0
2013-10-21 11:30:00,86.76,86.76,86.59,86.6,144200.0,55.5607,55.5607,55.4519,55.4583,144200.0
2013-10-21 11:40:00,86.61,86.66,86.59,86.6,209300.0,55.4647,55.4967,55.4519,55.4583,209300.0
2013-10-21 11:50:00,86.6,86.73,86.6,86.72,173100.0,55.4583,55.5415,55.4583,55.5351,173100.0
2013-10-21 12:00:00,86.72,86.75,86.67,86.67,148800.0,55.5351,55.5543,55.5031,55.5031,148800.0
2013-10-21 12:10:00,86.67,86.72,86.66,86.7,126800.0,55.5031,55.5351,55.4967,55.5223,126800.0
2013-10-21 12:20:00,86.7,86.7,86.63,86.65,151900.0,55.5223,55.5223,55.4775,55.4903,151900.0
2013-10-21 12:30:00,86.65,86.67,86.63,86.66,52000.0,55.4903,55.5031,55.4775,55.4967,52000.0
2013-10-21 12:40:00,86.66,86.67,86.61,86.64,73200.0,55.4967,55.5031,55.4647,55.4839,73200.0
2013-10-21 12:50:00,86.63,86.73,86.62,86.73,88100.0,55.4775,55.5415,55.4711,55.5415,88100.0
2013-10-21 13:00:00,86.74,86.77,86.7,86.72,135100.0,55.5479,55.5671,55.5223,55.5351,135100.0
2013-10-21 13:10:00,86.73,86.77,86.7,86.72,88600.0,55.5415,55.5671,55.5223,55.5351,88600.0
2013-10-21 13:20:00,86.72,86.75,86.67,86.67,89800.0,55.5351,55.5543,55.5031,55.5031,89800.0
2013-10-21 13:30:00,86.69,86.79,86.69,86.76,104000.0,55.5159,55.5799,55.5159,55.5607,104000.0
2013-10-21 13:40:00,86.77,86.83,86.75,86.75,77800.0,55.5671,55.6056,55.5543,55.5543,77800.0
2013-10-21 13:50:00,86.75,86.76,86.71,86.72,118400.0,55.5543,55.5607,55.5287,55.5351,118400.0
2013-10-21 14:00:00,86.71,86.73,86.67,86.67,56900.0,55.5287,55.5415,55.5031,55.5031,56900.0
2013-10-21 14:10:00,86.68,86.69,86.59,86.63,97100.0,55.5095,55.5159,55.4519,55.4775,97100.0
2013-10-21 14:20:00,86.64,86.65,86.36,86.4,429500.0,55.4839,55.4903,55.3046,55.3302,429500.0
2013-10-21 14:30:00,86.4,86.56,86.39,86.56,256700.0,55.3302,55.4327,55.3238,55.4327,256700.0
2013-10-21 14:40:00,86.55,86.59,86.53,86.57,79200.0,55.4263,55.4519,55.4134,55.4391,79200.0
2013-10-21 14:50:00,86.56,86.56,86.42,86.43,57000.0,55.4327,55.4327,55.343,55.3494,57000.0
2013-10-21 15:00:00,86.43,86.51,86.41,86.51,178700.0,55.3494,55.4006,55.3366,55.4006,178700.0
2013-10-21 15:10:00,86.51,86.51,86.43,86.47,87400.0,55.4006,55.4006,55.3494,55.375,87400.0
2013-10-21 15:20:00,86.46,86.48,86.43,86.48,126700.0,55.3686,55.3814,55.3494,55.3814,126700.0
2013-10-21 15:30:00,86.48,86.5,86.43,86.48,196900.0,55.3814,55.3942,55.3494,55.3814,196900.0
2013-10-21 15:40:00,86.48,86.51,86.43,86.51,336200.0,55.3814,55.4006,55.3494,55.4006,336200.0
2013-10-21 15:50:00,86.51,86.58,86.48,86.55,599700.0,55.4006,55.4455,55.3814,55.4263,599700.0
2013-10-22 09:30:00,86.92,87.09,86.82,86.99,309100.0,55.6632,55.7721,55.5992,55.708,309100.0
2013-10-22 09:40:00,86.99,87.01,86.88,87.0,323800.0,55.708,55.7208,55.6376,55.7144,323800.0
2013-10-22 09:50:00,87.0,87.4,87.0,87.29,824800.0,55.7144,55.9706,55.7144,55.9001,824800.0
2013-10-22 10:00:00,87.29,87.42,87.27,87.38,444100.0,55.9001,55.9834,55.8873,55.9578,444100.0
2013-10-22 10:10:00,87.38,87.57,87.37,87.53,662400.0,55.9578,56.0795,55.9514,56.0538,662400.0
2013-10-22 10:20:00,87.53,87.59,87.32,87.37,381400.0,56.0538,56.0923,55.9194,55.9514,381400.0
2013-10-22 10:30:00,87.37,87.44,87.31,87.37,341400.0,55.9514,55.9962,55.913,55.9514,341400.0
2013-10-22 10:40:00,87.36,87.41,87.03,87.04,442900.0,55.945,55.977,55.7336,55.74,442900.0
2013-10-22 10:50:00,87.04,87.04,86.65,86.7,759700.0,55.74,55.74,55.4903,55.5223,759700.0
2013-10-22 11:00:00,86.7,86.89,86.68,86.84,605000.0,55.5223,55.644,55.5095,55.612,605000.0
2013-10-22 11:10:00,86.85,86.92,86.77,86.81,367000.0,55.6184,55.6632,55.5671,55.5928,367000.0
2013-10-22 11:20:00,86.79,86.83,86.68,86.74,344300.0,55.5799,55.6056,55.5095,55.5479,344300.0
2013-10-22 11:30:00,86.73,86.85,86.69,86.83,493100.0,55.5415,55.6184,55.5159,55.6056,493100.0
2013-10-22 11:40:00,86.83,86.96,86.83,86.92,222900.0,55.6056,55.6888,55.6056,55.6632,222900.0
2013-10-22 11:50:00,86.92,87.04,86.91,87.03,282200.0,55.6632,55.74,55.6568,55.7336,282200.0
2013-10-22 12:00:00,87.03,87.05,86.9,86.9,119700.0,55.7336,55.7464,55.6504,55.6504,119700.0
2013-10-22 12:10:00,86.9,86.94,86.83,86.86,230900.0,55.6504,55.676,55.6056,55.6248,230900.0
2013-10-22 12:20:00,86.86,86.87,86.77,86.81,225000.0,55.6248,55.6312,55.5671,55.5928,225000.0
2013-10-22 12:30:00,86.8,86.83,86.77,86.77,493400.0,55.5863,55.6056,55.5671,55.5671,493400.0
2013-10-22 12:40:00,86.76,86.82,86.72,86.76,168700.0,55.5607,55.5992,55.5351,55.5607,168700.0
2013-10-22 12:50:00,86.76,86.82,86.75,86.81,209400.0,55.5607,55.5992,55.5543,55.5928,209400.0
2013-10-22 13:00:00,86.81,86.82,86.77,86.79,258800.0,55.5928,55.5992,55.5671,55.5799,258800.0
2013-10-22 13:10:00,86.8,86.81,86.73,86.78,154100.0,55.5863,55.5928,55.5415,55.5735,154100.0
2013-10-22 13:20:00,86.79,86.81,86.73,86.78,133100.0,55.5799,55.5928,55.5415,55.5735,133100.0
2013-10-22 13:30:00,86.78,86.81,86.72,86.79,238700.0,55.5735,55.5928,55.5351,55.5799,238700.0
2013-10-22 13:40:00,86.79,86.85,86.78,86.8,472800.0,55.5799,55.6184,55.5735,55.5863,472800.0
2013-10-22 13:50:00,86.81,86.83,86.78,86.79,464500.0,55.5928,55.6056,55.5735,55.5799,464500.0
2013-10-22 14:00:00,86.78,86.83,86.73,86.83,128900.0,55.5735,55.6056,55.5415,55.6056,128900.0
2013-10-22 14:10:00,86.83,86.93,86.83,86.87,270300.0,55.6056,55.6696,55.6056,55.6312,270300.0
2013-10-22 14:20:00,86.87,86.87,86.7,86.79,142000.0,55.6312,55.6312,55.5223,55.5799,142000.0
2013-10-22 14:30:00,86.79,86.91,86.74,86.9,136100.0,55.5799,55.6568,55.5479,55.6504,136100.0
2013-10-22 14:40:00,86.91,87.03,86.86,87.01,223300.0,55.6568,55.7336,55.6248,55.7208,223300.0
2013-10-22 14:50:00,87.01,87.05,86.95,87.0,254100.0,55.7208,55.7464,55.6824,55.7144,254100.0
2013-10-22 15:00:00,87.0,87.12,87.0,87.08,176700.0,55.7144,55.7913,55.7144,55.7657,176700.0
2013-10-22 15:10:00,87.08,87.21,87.06,87.09,356100.0,55.7657,55.8489,55.7529,55.7721,356100.0
2013-10-22 15:20:00,87.09,87.12,87.05,87.08,119600.0,55.7721,55.7913,55.7464,55.7657,119600.0
2013-10-22 15:30:00,87.07,87.09,86.95,86.98,442500.0,55.7593,55.7721,55.6824,55.7016,442500.0
2013-10-22 15:40:00,86.98,87.05,86.97,87.01,615200.0,55.7016,55.7464,55.6952,55.7208,615200.0
2013-10-22 15:50:00,86.99,87.07,86.98,87.03,990400.0,55.708,55.7593,55.7016,55.7336,990400.0
2013-10-23 09:30:00,86.36,86.39,85.97,86.16,663000.0,55.3046,55.3238,55.0548,55.1765,663000.0
2013-10-23 09:40:00,86.16,86.17,85.69,85.7,666100.0,55.1765,55.1829,54.8755,54.8819,666100.0
2013-10-23 09:50:00,85.7,85.73,85.45,85.49,999300.0,54.8819,54.9011,54.7218,54.7474,999300.0
2013-10-23 10:00:00,85.5,85.71,85.42,85.7,883300.0,54.7538,54.8883,54.7026,54.8819,883300.0
2013-10-23 10:10:00,85.69,85.87,85.68,85.82,666300.0,54.8755,54.9908,54.8691,54.9588,666300.0
2013-10-23 10:20:00,85.83,85.86,85.43,85.45,635400.0,54.9652,54.9844,54.709,54.7218,635400.0
2013-10-23 10:30:00,85.45,85.71,85.42,85.67,489600.0,54.7218,54.8883,54.7026,54.8627,489600.0
2013-10-23 10:40:00,85.67,85.81,85.61,85.66,496000.0,54.8627,54.9524,54.8243,54.8563,496000.0
2013-10-23 10:50:00,85.66,85.73,85.45,85.7,673000.0,54.8563,54.9011,54.7218,54.8819,673000.0
2013-10-23 11:00:00,85.7,85.88,85.67,85.75,613800.0,54.8819,54.9972,54.8627,54.9139,613800.0
2013-10-23 11:10:00,85.75,85.75,85.6,85.64,312000.0,54.9139,54.9139,54.8179,54.8435,312000.0
2013-10-23 11:20:00,85.65,85.88,85.62,85.67,328700.0,54.8499,54.9972,54.8307,54.8627,328700.0
2013-10-23 11:30:00,85.67,85.82,85.66,85.73,384300.0,54.8627,54.9588,54.8563,54.9011,384300.0
2013-10-23 11:40:00,85.73,85.84,85.73,85.8,283400.0,54.9011,54.9716,54.9011,54.946,283400.0
2013-10-23 11:50:00,85.8,85.8,85.65,85.69,163300.0,54.946,54.946,54.8499,54.8755,163300.0
2013-10-23 12:00:00,85.69,85.72,85.59,85.64,180200.0,54.8755,54.8947,54.8115,54.8435,180200.0
2013-10-23 12:10:00,85.65,85.76,85.59,85.65,90600.0,54.8499,54.9203,54.8115,54.8499,90600.0
2013-10-23 12:20:00,85.65,85.73,85.6,85.64,213600.0,54.8499,54.9011,54.8179,54.8435,213600.0
2013-10-23 12:30:00,85.64,85.69,85.56,85.62,114200.0,54.8435,54.8755,54.7923,54.8307,114200.0
2013-10-23 12:40:00,85.62,85.71,85.56,85.71,99700.0,54.8307,54.8883,54.7923,54.8883,99700.0
2013-10-23 12:50:00,85.71,85.8,85.66,85.78,74300.0,54.8883,54.946,54.8563,54.9331,74300.0
2013-10-23 13:00:00,85.77,85.82,85.73,85.76,201100.0,54.9267,54.9588,54.9011,54.9203,201100.0
2013-10-23 13:10:00,85.76,85.84,85.73,85.81,101400.0,54.9203,54.9716,54.9011,54.9524,101400.0
2013-10-23 13:20:00,85.8,85.87,85.77,85.85,215200.0,54.946,54.9908,54.9267,54.978,215200.0
2013-10-23 13:30:00,85.86,85.88,85.76,85.81,141100.0,54.9844,54.9972,54.9203,54.9524,141100.0
2013-10-23 13:40:00,85.79,85.79,85.7,85.75,102200.0,54.9395,54.9395,54.8819,54.9139,102200.0
2013-10-23 13:50:00,85.75,85.83,85.72,85.76,73100.0,54.9139,54.9652,54.8947,54.9203,73100.0
2013-10-23 14:00:00,85.76,85.81,85.73,85.75,124000.0,54.9203,54.9524,54.9011,54.9139,124000.0
2013-10-23 14:10:00,85.75,85.81,85.74,85.76,180000.0,54.9139,54.9524,54.9075,54.9203,180000.0
2013-10-23 14:20:00,85.75,85.78,85.67,85.73,183200.0,54.9139,54.9331,54.8627,54.9011,183200.0
2013-10-23 14:30:00,85.74,85.79,85.72,85.78,189900.0,54.9075,54.9395,54.8947,54.9331,189900.0
2013-10-23 14:40:00,85.77,85.87,85.72,85.81,152200.0,54.9267,54.9908,54.8947,54.9524,152200.0
2013-10-23 14:50:00,85.81,85.82,85.73,85.74,144500.0,54.9524,54.9588,54.9011,54.9075,144500.0
2013-10-23 15:00:00,85.74,85.82,85.72,85.74,141300.0,54.9075,54.9588,54.8947,54.9075,141300.0
2013-10-23 15:10:00,85.75,85.8,85.55,85.55,202300.0,54.9139,54.946,54.7859,54.7859,202300.0
2013-10-23 15:20:00,85.56,85.65,85.53,85.59,198100.0,54.7923,54.8499,54.773,54.8115,198100.0
2013-10-23 15:30:00,85.6,85.71,85.59,85.61,203300.0,54.8179,54.8883,54.8115,54.8243,203300.0
2013-10-23 15:40:00,85.61,85.71,85.6,85.64,482000.0,54.8243,54.8883,54.8179,54.8435,482000.0
2013-10-23 15:50:00,85.63,85.69,85.61,85.69,1193800.0,54.8371,54.8755,54.8243,54.8755,1193800.0
2013-10-24 09:30:00,85.76,85.83,85.42,85.43,377800.0,54.9203,54.9652,54.7026,54.709,377800.0
2013-10-24 09:40:00,85.44,85.48,85.21,85.33,421400.0,54.7154,54.741,54.5681,54.645,421400.0
2013-10-24 09:50:00,85.32,85.71,85.3,85.53,281800.0,54.6386,54.8883,54.6258,54.773,281800.0
2013-10-24 10:00:00,85.52,85.74,85.46,85.73,332900.0,54.7666,54.9075,54.7282,54.9011,332900.0
2013-10-24 10:10:00,85.72,85.81,85.64,85.81,214500.0,54.8947,54.9524,54.8435,54.9524,214500.0
2013-10-24 10:20:00,85.81,85.84,85.55,85.67,279800.0,54.9524,54.9716,54.7859,54.8627,279800.0
2013-10-24 10:30:00,85.68,85.81,85.57,85.68,504700.0,54.8691,54.9524,54.7987,54.8691,504700.0
2013-10-24 10:40:00,85.69,85.76,85.66,85.67,187800.0,54.8755,54.9203,54.8563,54.8627,187800.0
2013-10-24 10:50:00,85.68,85.84,85.66,85.84,168200.0,54.8691,54.9716,54.8563,54.9716,168200.0
2013-10-24 11:00:00,85.83,86.05,85.79,86.03,365300.0,54.9652,55.1061,54.9395,55.0932,365300.0
2013-10-24 11:10:00,86.04,86.18,85.94,86.03,534600.0,55.0996,55.1893,55.0356,55.0932,534600.0
2013-10-24 11:20:00,86.03,86.04,85.92,86.0,202700.0,55.0932,55.0996,55.0228,55.074,202700.0
2013-10-24 11:30:00,86.0,86.01,85.92,85.97,83100.0,55.074,55.0804,55.0228,55.0548,83100.0
2013-10-24 11:40:00,85.97,85.97,85.86,85.95,134100.0,55.0548,55.0548,54.9844,55.042,134100.0
2013-10-24 11:50:00,85.95,86.02,85.93,86.02,151100.0,55.042,55.0868,55.0292,55.0868,151100.0
2013-10-24 12:00:00,86.01,86.03,85.91,85.98,102400.0,55.0804,55.0932,55.0164,55.0612,102400.0
2013-10-24 12:10:00,85.98,86.09,85.95,86.0,304300.0,55.0612,55.1317,55.042,55.074,304300.0
2013-10-24 12:20:00,86.01,86.07,85.95,86.03,110200.0,55.0804,55.1189,55.042,55.0932,110200.0
2013-10-24 12:30:00,86.04,86.07,85.91,85.93,138900.0,55.0996,55.1189,55.0164,55.0292,138900.0
2013-10-24 12:40:00,85.93,85.97,85.87,85.96,113800.0,55.0292,55.0548,54.9908,55.0484,113800.0
2013-10-24 12:50:00,85.96,86.12,85.94,86.11,112200.0,55.0484,55.1509,55.0356,55.1445,112200.0
2013-10-24 13:00:00,86.11,86.14,86.08,86.1,105300.0,55.1445,55.1637,55.1253,55.1381,105300.0
2013-10-24 13:10:00,86.11,86.15,85.98,86.03,155900.0,55.1445,55.1701,55.0612,55.0932,155900.0
2013-10-24 13:20:00,86.03,86.12,85.99,86.12,81800.0,55.0932,55.1509,55.0676,55.1509,81800.0
2013-10-24 13:30:00,86.13,86.17,86.05,86.06,41400.0,55.1573,55.1829,55.1061,55.1125,41400.0
2013-10-24 13:40:00,86.06,86.14,86.03,86.11,66300.0,55.1125,55.1637,55.0932,55.1445,66300.0
2013-10-24 13:50:00,86.09,86.14,86.07,86.14,55500.0,55.1317,55.1637,55.1189,55.1637,55500.0
2013-10-24 14:00:00,86.13,86.14,86.08,86.12,63300.0,55.1573,55.1637,55.1253,55.1509,63300.0
2013-10-24 14:10:00,86.13,86.13,86.06,86.13,69200.0,55.1573,55.1573,55.1125,55.1573,69200.0
2013-10-24 14:20:00,86.14,86.15,86.09,86.11,70400.0,55.1637,55.1701,55.1317,55.1445,70400.0
2013-10-24 14:30:00,86.11,86.12,86.06,86.1,59200.0,55.1445,55.1509,55.1125,55.1381,59200.0
2013-10-24 14:40:00,86.1,86.17,86.09,86.14,98500.0,55.1381,55.1829,55.1317,55.1637,98500.0
2013-10-24 14:50:00,86.13,86.21,86.12,86.18,99000.0,55.1573,55.2085,55.1509,55.1893,99000.0
2013-10-24 15:00:00,86.19,86.22,86.14,86.15,140900.0,55.1957,55.2149,55.1637,55.1701,140900.0
2013-10-24 15:10:00,86.14,86.22,86.13,86.2,181500.0,55.1637,55.2149,55.1573,55.2021,181500.0
2013-10-24 15:20:00,86.2,86.23,86.16,86.18,89800.0,55.2021,55.2213,55.1765,55.1893,89800.0
2013-10-24 15:30:00,86.19,86.2,86.12,86.14,152800.0,55.1957,55.2021,55.1509,55.1637,152800.0
2013-10-24 15:40:00,86.14,86.15,86.02,86.02,262100.0,55.1637,55.1701,55.0868,55.0868,262100.0
2013-10-24 15:50:00,86.02,86.15,86.02,86.07,647800.0,55.0868,55.1701,55.0868,55.1189,647800.0
2013-10-25 09:30:00,86.25,86.62,86.23,86.53,386100.0,55.2341,55.4711,55.2213,55.4134,386100.0
2013-10-25 09:40:00,86.53,86.53,86.24,86.28,362800.0,55.4134,55.4134,55.2277,55.2533,362800.0
2013-10-25 09:50:00,86.28,86.66,86.28,86.63,290900.0,55.2533,55.4967,55.2533,55.4775,290900.0
2013-10-25 10:00:00,86.64,86.83,86.63,86.64,575200.0,55.4839,55.6056,55.4775,55.4839,575200.0
2013-10-25 10:10:00,86.62,86.69,86.42,86.43,261300.0,55.4711,55.5159,55.343,55.3494,261300.0
2013-10-25 10:20:00,86.44,86.47,86.26,86.32,350300.0,55.3558,55.375,55.2405,55.279,350300.0
2013-10-25 10:30:00,86.32,86.42,86.26,86.38,185000.0,55.279,55.343,55.2405,55.3174,185000.0
2013-10-25 10:40:00,86.39,86.47,86.33,86.45,175200.0,55.3238,55.375,55.2854,55.3622,175200.0
2013-10-25 10:50:00,86.46,86.48,86.26,86.31,87100.0,55.3686,55.3814,55.2405,55.2726,87100.0
2013-10-25 11:00:00,86.31,86.37,86.2,86.21,146600.0,55.2726,55.311,55.2021,55.2085,146600.0
2013-10-25 11:10:00,86.21,86.32,86.18,86.3,136000.0,55.2085,55.279,55.1893,55.2662,136000.0
2013-10-25 11:20:00,86.29,86.32,86.23,86.25,76300.0,55.2597,55.279,55.2213,55.2341,76300.0
2013-10-25 11:30:00,86.25,86.35,86.25,86.32,176100.0,55.2341,55.2982,55.2341,55.279,176100.0
2013-10-25 11:40:00,86.32,86.32,86.18,86.21,96200.0,55.279,55.279,55.1893,55.2085,96200.0
2013-10-25 11:50:00,86.2,86.2,86.14,86.19,90700.0,55.2021,55.2021,55.1637,55.1957,90700.0
2013-10-25 12:00:00,86.19,86.24,86.15,86.19,93100.0,55.1957,55.2277,55.1701,55.1957,93100.0
2013-10-25 12:10:00,86.18,86.18,86.04,86.04,194800.0,55.1893,55.1893,55.0996,55.0996,194800.0
2013-10-25 12:20:00,86.05,86.11,86.02,86.07,155300.0,55.1061,55.1445,55.0868,55.1189,155300.0
2013-10-25 12:30:00,86.06,86.16,86.04,86.14,105500.0,55.1125,55.1765,55.0996,55.1637,105500.0
2013-10-25 12:40:00,86.15,86.24,86.12,86.23,39100.0,55.1701,55.2277,55.1509,55.2213,39100.0
2013-10-25 12:50:00,86.23,86.27,86.2,86.26,35800.0,55.2213,55.2469,55.2021,55.2405,35800.0
2013-10-25 13:00:00,86.26,86.36,86.26,86.3,84400.0,55.2405,55.3046,55.2405,55.2662,84400.0
2013-10-25 13:10:00,86.31,86.42,86.31,86.37,75200.0,55.2726,55.343,55.2726,55.311,75200.0
2013-10-25 13:20:00,86.37,86.37,86.3,86.33,91800.0,55.311,55.311,55.2662,55.2854,91800.0
2013-10-25 13:30:00,86.32,86.35,86.28,86.34,38200.0,55.279,55.2982,55.2533,55.2918,38200.0
2013-10-25 13:40:00,86.34,86.39,86.31,86.31,46900.0,55.2918,55.3238,55.2726,55.2726,46900.0
2013-10-25 13:50:00,86.32,86.42,86.31,86.41,72000.0,55.279,55.343,55.2726,55.3366,72000.0
2013-10-25 14:00:00,86.41,86.51,86.4,86.49,79000.0,55.3366,55.4006,55.3302,55.3878,79000.0
2013-10-25 14:10:00,86.48,86.5,86.44,86.49,58000.0,55.3814,55.3942,55.3558,55.3878,58000.0
2013-10-25 14:20:00,86.49,86.58,86.48,86.54,79700.0,55.3878,55.4455,55.3814,55.4198,79700.0
2013-10-25 14:30:00,86.54,86.56,86.46,86.53,133100.0,55.4198,55.4327,55.3686,55.4134,133100.0
2013-10-25 14:40:00,86.53,86.56,86.5,86.55,126600.0,55.4134,55.4327,55.3942,55.4263,126600.0
2013-10-25 14:50:00,86.55,86.55,86.49,86.53,80200.0,55.4263,55.4263,55.3878,55.4134,80200.0
2013-10-25 15:00:00,86.53,86.54,86.39,86.42,91800.0,55.4134,55.4198,55.3238,55.343,91800.0
2013-10-25 15:10:00,86.42,86.46,86.38,86.42,99600.0,55.343,55.3686,55.3174,55.343,99600.0
2013-10-25 15:20:00,86.42,86.44,86.37,86.41,137000.0,55.343,55.3558,55.311,55.3366,137000.0
2013-10-25 15:30:00,86.41,86.53,86.4,86.44,144500.0,55.3366,55.4134,55.3302,55.3558,144500.0
2013-10-25 15:40:00,86.44,86.55,86.44,86.51,216200.0,55.3558,55.4263,55.3558,55.4006,216200.0
2013-10-25 15:50:00,86.51,86.62,86.49,86.6,508600.0,55.4006,55.4711,55.3878,55.4583,508600.0
2013-10-28 09:30:00,86.65,86.66,86.21,86.22,552000.0,55.4903,55.4967,55.2085,55.2149,552000.0
2013-10-28 09:40:00,86.21,86.56,86.2,86.53,326800.0,55.2085,55.4327,55.2021,55.4134,326800.0
2013-10-28 09:50:00,86.51,86.51,86.28,86.49,531000.0,55.4006,55.4006,55.2533,55.3878,531000.0
2013-10-28 10:00:00,86.48,86.57,86.35,86.57,279400.0,55.3814,55.4391,55.2982,55.4391,279400.0
2013-10-28 10:10:00,86.58,86.65,86.49,86.58,200100.0,55.4455,55.4903,55.3878,55.4455,200100.0
2013-10-28 10:20:00,86.57,86.67,86.56,86.56,216700.0,55.4391,55.5031,55.4327,55.4327,216700.0
2013-10-28 10:30:00,86.55,86.64,86.5,86.63,200700.0,55.4263,55.4839,55.3942,55.4775,200700.0
2013-10-28 10:40:00,86.63,86.67,86.53,86.62,158900.0,55.4775,55.5031,55.4134,55.4711,158900.0
2013-10-28 10:50:00,86.63,86.66,86.38,86.46,243500.0,55.4775,55.4967,55.3174,55.3686,243500.0
2013-10-28 11:00:00,86.45,86.48,86.38,86.4,120200.0,55.3622,55.3814,55.3174,55.3302,120200.0
2013-10-28 11:10:00,86.42,86.46,86.38,86.39,93100.0,55.343,55.3686,55.3174,55.3238,93100.0
2013-10-28 11:20:00,86.39,86.45,86.31,86.44,303600.0,55.3238,55.3622,55.2726,55.3558,303600.0
2013-10-28 11:30:00,86.45,86.47,86.38,86.4,187200.0,55.3622,55.375,55.3174,55.3302,187200.0
2013-10-28 11:40:00,86.41,86.51,86.38,86.5,126800.0,55.3366,55.4006,55.3174,55.3942,126800.0
2013-10-28 11:50:00,86.5,86.53,86.43,86.49,124700.0,55.3942,55.4134,55.3494,55.3878,124700.0
2013-10-28 12:00:00,86.48,86.53,86.46,86.53,60300.0,55.3814,55.4134,55.3686,55.4134,60300.0
2013-10-28 12:10:00,86.53,86.6,86.52,86.56,116200.0,55.4134,55.4583,55.407,55.4327,116200.0
2013-10-28 12:20:00,86.57,86.6,86.54,86.55,112200.0,55.4391,55.4583,55.4198,55.4263,112200.0
2013-10-28 12:30:00,86.55,86.57,86.51,86.56,37400.0,55.4263,55.4391,55.4006,55.4327,37400.0
2013-10-28 12:40:00,86.57,86.71,86.57,86.68,110900.0,55.4391,55.5287,55.4391,55.5095,110900.0
2013-10-28 12:50:00,86.68,86.72,86.65,86.68,88300.0,55.5095,55.5351,55.4903,55.5095,88300.0
2013-10-28 13:00:00,86.68,86.72,86.65,86.65,63400.0,55.5095,55.5351,55.4903,55.4903,63400.0
2013-10-28 13:10:00,86.66,86.72,86.62,86.7,67100.0,55.4967,55.5351,55.4711,55.5223,67100.0
2013-10-28 13:20:00,86.7,86.72,86.62,86.65,159000.0,55.5223,55.5351,55.4711,55.4903,159000.0
2013-10-28 13:30:00,86.66,86.67,86.6,86.65,52500.0,55.4967,55.5031,55.4583,55.4903,52500.0
2013-10-28 13:40:00,86.66,86.7,86.64,86.64,50600.0,55.4967,55.5223,55.4839,55.4839,50600.0
2013-10-28 13:50:00,86.65,86.7,86.62,86.65,49500.0,55.4903,55.5223,55.4711,55.4903,49500.0
2013-10-28 14:00:00,86.65,86.71,86.65,86.66,50200.0,55.4903,55.5287,55.4903,55.4967,50200.0
2013-10-28 14:10:00,86.66,86.67,86.58,86.65,158600.0,55.4967,55.5031,55.4455,55.4903,158600.0
2013-10-28 14:20:00,86.64,86.71,86.63,86.69,97400.0,55.4839,55.5287,55.4775,55.5159,97400.0
2013-10-28 14:30:00,86.7,86.74,86.69,86.73,81400.0,55.5223,55.5479,55.5159,55.5415,81400.0
2013-10-28 14:40:00,86.73,86.8,86.73,86.77,124100.0,55.5415,55.5863,55.5415,55.5671,124100.0
2013-10-28 14:50:00,86.78,86.86,86.77,86.85,136600.0,55.5735,55.6248,55.5671,55.6184,136600.0
2013-10-28 15:00:00,86.85,86.85,86.7,86.7,189600.0,55.6184,55.6184,55.5223,55.5223,189600.0
2013-10-28 15:10:00,86.71,86.79,86.7,86.75,171000.0,55.5287,55.5799,55.5223,55.5543,171000.0
2013-10-28 15:20:00,86.75,86.77,86.72,86.73,142600.0,55.5543,55.5671,55.5351,55.5415,142600.0
2013-10-28 15:30:00,86.73,86.78,86.72,86.75,135500.0,55.5415,55.5735,55.5351,55.5543,135500.0
2013-10-28 15:40:00,86.74,86.75,86.52,86.56,432200.0,55.5479,55.5543,55.407,55.4327,432200.0
2013-10-28 15:50:00,86.56,86.7,86.53,86.65,931000.0,55.4327,55.5223,55.4134,55.4903,931000.0
2013-10-29 09:30:00,86.87,87.34,86.87,87.17,665500.0,55.6312,55.9322,55.6312,55.8233,665500.0
2013-10-29 09:40:00,87.17,87.2,87.07,87.08,177700.0,55.8233,55.8425,55.7593,55.7657,177700.0
2013-10-29 09:50:00,87.08,87.11,86.87,86.87,454900.0,55.7657,55.7849,55.6312,55.6312,454900.0
2013-10-29 10:00:00,86.89,87.03,86.82,86.89,433700.0,55.644,55.7336,55.5992,55.644,433700.0
2013-10-29 10:10:00,86.88,87.04,86.87,87.02,266400.0,55.6376,55.74,55.6312,55.7272,266400.0
2013-10-29 10:20:00,87.04,87.1,86.94,86.98,205600.0,55.74,55.7785,55.676,55.7016,205600.0
2013-10-29 10:30:00,86.98,87.06,86.94,87.04,146400.0,55.7016,55.7529,55.676,55.74,146400.0
2013-10-29 10:40:00,87.02,87.05,86.92,87.01,173000.0,55.7272,55.7464,55.6632,55.7208,173000.0
2013-10-29 10:50:00,87.01,87.05,86.93,87.0,106700.0,55.7208,55.7464,55.6696,55.7144,106700.0
2013-10-29 11:00:00,87.01,87.12,86.99,87.06,110800.0,55.7208,55.7913,55.708,55.7529,110800.0
2013-10-29 11:10:00,87.06,87.09,86.99,86.99,84700.0,55.7529,55.7721,55.708,55.708,84700.0
2013-10-29 11:20:00,86.99,87.08,86.97,87.03,108000.0,55.708,55.7657,55.6952,55.7336,108000.0
2013-10-29 11:30:00,87.02,87.02,86.93,86.98,101000.0,55.7272,55.7272,55.6696,55.7016,101000.0
2013-10-29 11:40:00,86.99,87.02,86.97,86.99,59500.0,55.708,55.7272,55.6952,55.708,59500.0
2013-10-29 11:50:00,86.99,87.01,86.93,86.96,76500.0,55.708,55.7208,55.6696,55.6888,76500.0
2013-10-29 12:00:00,86.97,86.99,86.93,86.97,43500.0,55.6952,55.708,55.6696,55.6952,43500.0
2013-10-29 12:10:00,86.97,87.03,86.96,87.02,101900.0,55.6952,55.7336,55.6888,55.7272,101900.0
2013-10-29 12:20:00,87.02,87.14,87.02,87.11,162500.0,55.7272,55.8041,55.7272,55.7849,162500.0
2013-10-29 12:30:00,87.12,87.14,87.08,87.1,124100.0,55.7913,55.8041,55.7657,55.7785,124100.0
2013-10-29 12:40:00,87.11,87.15,87.08,87.14,72100.0,55.7849,55.8105,55.7657,55.8041,72100.0
2013-10-29 12:50:00,87.13,87.15,87.07,87.08,133300.0,55.7977,55.8105,55.7593,55.7657,133300.0
2013-10-29 13:00:00,87.08,87.11,87.04,87.08,226100.0,55.7657,55.7849,55.74,55.7657,226100.0
2013-10-29 13:10:00,87.08,87.09,87.05,87.08,101500.0,55.7657,55.7721,55.7464,55.7657,101500.0
2013-10-29 13:20:00,87.09,87.1,87.0,87.0,70400.0,55.7721,55.7785,55.7144,55.7144,70400.0
2013-10-29 13:30:00,87.0,87.1,86.99,87.05,76900.0,55.7144,55.7785,55.708,55.7464,76900.0
2013-10-29 13:40:00,87.07,87.12,87.06,87.1,135100.0,55.7593,55.7913,55.7529,55.7785,135100.0
2013-10-29 13:50:00,87.1,87.14,87.06,87.12,62400.0,55.7785,55.8041,55.7529,55.7913,62400.0
2013-10-29 14:00:00,87.14,87.23,87.13,87.22,67600.0,55.8041,55.8617,55.7977,55.8553,67600.0
2013-10-29 14:10:00,87.22,87.22,87.12,87.14,57600.0,55.8553,55.8553,55.7913,55.8041,57600.0
2013-10-29 14:20:00,87.13,87.15,87.09,87.15,65900.0,55.7977,55.8105,55.7721,55.8105,65900.0
2013-10-29 14:30:00,87.16,87.19,87.14,87.16,89100.0,55.8169,55.8361,55.8041,55.8169,89100.0
2013-10-29 14:40:00,87.17,87.22,87.16,87.2,43800.0,55.8233,55.8553,55.8169,55.8425,43800.0
2013-10-29 14:50:00,87.22,87.22,87.18,87.18,70900.0,55.8553,55.8553,55.8297,55.8297,70900.0
2013-10-29 15:00:00,87.19,87.19,87.12,87.13,169300.0,55.8361,55.8361,55.7913,55.7977,169300.0
2013-10-29 15:10:00,87.13,87.17,87.12,87.15,104300.0,55.7977,55.8233,55.7913,55.8105,104300.0
2013-10-29 15:20:00,87.15,87.15,87.09,87.14,130600.0,55.8105,55.8105,55.7721,55.8041,130600.0
2013-10-29 15:30:00,87.14,87.19,87.08,87.19,112000.0,55.8041,55.8361,55.7657,55.8361,112000.0
2013-10-29 15:40:00,87.19,87.23,87.16,87.18,312000.0,55.8361,55.8617,55.8169,55.8297,312000.0
2013-10-29 15:50:00,87.18,87.29,87.16,87.29,517500.0,55.8297,55.9001,55.8169,55.9001,517500.0
2013-10-30 09:30:00,87.25,87.62,87.24,87.4,308000.0,55.8745,56.1115,55.8681,55.9706,308000.0
2013-10-30 09:40:00,87.41,87.49,87.31,87.37,579500.0,55.977,56.0282,55.913,55.9514,579500.0
2013-10-30 09:50:00,87.37,87.46,87.33,87.36,258100.0,55.9514,56.009,55.9258,55.945,258100.0
2013-10-30 10:00:00,87.36,87.44,87.17,87.2,542600.0,55.945,55.9962,55.8233,55.8425,542600.0
2013-10-30 10:10:00,87.21,87.28,87.08,87.14,458700.0,55.8489,55.8937,55.7657,55.8041,458700.0
2013-10-30 10:20:00,87.14,87.19,87.02,87.19,385500.0,55.8041,55.8361,55.7272,55.8361,385500.0
2013-10-30 10:30:00,87.19,87.21,87.06,87.14,278700.0,55.8361,55.8489,55.7529,55.8041,278700.0
2013-10-30 10:40:00,87.13,87.18,87.06,87.18,165100.0,55.7977,55.8297,55.7529,55.8297,165100.0
2013-10-30 10:50:00,87.19,87.22,87.0,87.02,131800.0,55.8361,55.8553,55.7144,55.7272,131800.0
2013-10-30 11:00:00,87.03,87.07,86.88,86.89,150300.0,55.7336,55.7593,55.6376,55.644,150300.0
2013-10-30 11:10:00,86.88,86.9,86.71,86.77,223800.0,55.6376,55.6504,55.5287,55.5671,223800.0
2013-10-30 11:20:00,86.76,86.8,86.59,86.64,312100.0,55.5607,55.5863,55.4519,55.4839,312100.0
2013-10-30 11:30:00,86.64,86.65,86.44,86.59,356300.0,55.4839,55.4903,55.3558,55.4519,356300.0
2013-10-30 11:40:00,86.6,86.75,86.58,86.63,198700.0,55.4583,55.5543,55.4455,55.4775,198700.0
2013-10-30 11:50:00,86.62,86.86,86.62,86.81,151900.0,55.4711,55.6248,55.4711,55.5928,151900.0
2013-10-30 12:00:00,86.81,86.9,86.8,86.84,140600.0,55.5928,55.6504,55.5863,55.612,140600.0
2013-10-30 12:10:00,86.84,86.98,86.84,86.86,126800.0,55.612,55.7016,55.612,55.6248,126800.0
2013-10-30 12:20:00,86.85,86.91,86.75,86.83,93800.0,55.6184,55.6568,55.5543,55.6056,93800.0
2013-10-30 12:30:00,86.83,86.92,86.83,86.9,51600.0,55.6056,55.6632,55.6056,55.6504,51600.0
2013-10-30 12:40:00,86.9,87.04,86.87,87.01,442400.0,55.6504,55.74,55.6312,55.7208,442400.0
2013-10-30 12:50:00,87.0,87.01,86.9,86.92,141200.0,55.7144,55.7208,55.6504,55.6632,141200.0
2013-10-30 13:00:00,86.94,86.97,86.9,86.9,159600.0,55.676,55.6952,55.6504,55.6504,159600.0
2013-10-30 13:10:00,86.9,86.91,86.82,86.87,422300.0,55.6504,55.6568,55.5992,55.6312,422300.0
2013-10-30 13:20:00,86.86,86.86,86.74,86.74,136300.0,55.6248,55.6248,55.5479,55.5479,136300.0
2013-10-30 13:30:00,86.73,86.74,86.68,86.73,75400.0,55.5415,55.5479,55.5095,55.5415,75400.0
2013-10-30 13:40:00,86.72,86.75,86.57,86.61,244600.0,55.5351,55.5543,55.4391,55.4647,244600.0
2013-10-30 13:50:00,86.61,86.67,86.58,86.6,134400.0,55.4647,55.5031,55.4455,55.4583,134400.0
2013-10-30 14:00:00,86.6,86.87,86.49,86.59,412200.0,55.4583,55.6312,55.3878,55.4519,412200.0
2013-10-30 14:10:00,86.59,86.73,86.12,86.16,651300.0,55.4519,55.5415,55.1509,55.1765,651300.0
2013-10-30 14:20:00,86.16,86.33,86.01,86.17,587800.0,55.1765,55.2854,55.0804,55.1829,587800.0
2013-10-30 14:30:00,86.17,86.37,86.11,86.32,203900.0,55.1829,55.311,55.1445,55.279,203900.0
2013-10-30 14:40:00,86.33,86.42,86.15,86.38,168300.0,55.2854,55.343,55.1701,55.3174,168300.0
2013-10-30 14:50:00,86.38,86.58,86.26,86.5,218100.0,55.3174,55.4455,55.2405,55.3942,218100.0
2013-10-30 15:00:00,86.51,86.67,86.47,86.56,242000.0,55.4006,55.5031,55.375,55.4327,242000.0
2013-10-30 15:10:00,86.55,86.59,86.49,86.56,88400.0,55.4263,55.4519,55.3878,55.4327,88400.0
2013-10-30 15:20:00,86.56,86.68,86.49,86.64,199000.0,55.4327,55.5095,55.3878,55.4839,199000.0
2013-10-30 15:30:00,86.63,86.74,86.62,86.7,499400.0,55.4775,55.5479,55.4711,55.5223,499400.0
2013-10-30 15:40:00,86.71,86.79,86.63,86.64,410900.0,55.5287,55.5799,55.4775,55.4839,410900.0
2013-10-30 15:50:00,86.66,86.73,86.64,86.68,667900.0,55.4967,55.5415,55.4839,55.5095,667900.0
2013-10-31 09:30:00,86.76,86.93,86.62,86.81,404800.0,55.5607,55.6696,55.4711,55.5928,404800.0
2013-10-31 09:40:00,86.82,87.02,86.74,87.02,575600.0,55.5992,55.7272,55.5479,55.7272,575600.0
2013-10-31 09:50:00,87.02,87.1,86.46,86.48,660100.0,55.7272,55.7785,55.3686,55.3814,660100.0
2013-10-31 10:00:00,86.48,86.48,86.11,86.25,542700.0,55.3814,55.3814,55.1445,55.2341,542700.0
2013-10-31 10:10:00,86.26,86.46,86.18,86.44,442700.0,55.2405,55.3686,55.1893,55.3558,442700.0
2013-10-31 10:20:00,86.44,86.49,86.31,86.41,156900.0,55.3558,55.3878,55.2726,55.3366,156900.0
2013-10-31 10:30:00,86.41,86.49,86.14,86.17,498200.0,55.3366,55.3878,55.1637,55.1829,498200.0
2013-10-31 10:40:00,86.17,86.33,86.16,86.25,372000.0,55.1829,55.2854,55.1765,55.2341,372000.0
2013-10-31 10:50:00,86.25,86.43,86.24,86.31,160600.0,55.2341,55.3494,55.2277,55.2726,160600.0
2013-10-31 11:00:00,86.32,86.39,86.24,86.24,111800.0,55.279,55.3238,55.2277,55.2277,111800.0
2013-10-31 11:10:00,86.23,86.4,86.21,86.36,146000.0,55.2213,55.3302,55.2085,55.3046,146000.0
2013-10-31 11:20:00,86.37,86.61,86.36,86.59,294600.0,55.311,55.4647,55.3046,55.4519,294600.0
2013-10-31 11:30:00,86.6,86.87,86.6,86.86,279300.0,55.4583,55.6312,55.4583,55.6248,279300.0
2013-10-31 11:40:00,86.86,86.87,86.67,86.68,107900.0,55.6248,55.6312,55.5031,55.5095,107900.0
2013-10-31 11:50:00,86.67,86.69,86.52,86.54,157000.0,55.5031,55.5159,55.407,55.4198,157000.0
2013-10-31 12:00:00,86.54,86.57,86.45,86.53,72700.0,55.4198,55.4391,55.3622,55.4134,72700.0
2013-10-31 12:10:00,86.54,86.64,86.53,86.62,82300.0,55.4198,55.4839,55.4134,55.4711,82300.0
2013-10-31 12:20:00,86.62,86.69,86.62,86.65,198400.0,55.4711,55.5159,55.4711,55.4903,198400.0
2013-10-31 12:30:00,86.64,86.79,86.63,86.78,73500.0,55.4839,55.5799,55.4775,55.5735,73500.0
2013-10-31 12:40:00,86.77,86.83,86.68,86.7,63600.0,55.5671,55.6056,55.5095,55.5223,63600.0
2013-10-31 12:50:00,86.71,86.71,86.61,86.68,43700.0,55.5287,55.5287,55.4647,55.5095,43700.0
2013-10-31 13:00:00,86.68,86.74,86.68,86.73,56900.0,55.5095,55.5479,55.5095,55.5415,56900.0
2013-10-31 13:10:00,86.73,86.82,86.7,86.82,49000.0,55.5415,55.5992,55.5223,55.5992,49000.0
2013-10-31 13:20:00,86.83,86.89,86.81,86.88,172200.0,55.6056,55.644,55.5928,55.6376,172200.0
2013-10-31 13:30:00,86.89,86.92,86.84,86.91,69100.0,55.644,55.6632,55.612,55.6568,69100.0
2013-10-31 13:40:00,86.91,86.96,86.87,86.96,32000.0,55.6568,55.6888,55.6312,55.6888,32000.0
2013-10-31 13:50:00,86.95,86.95,86.86,86.91,33600.0,55.6824,55.6824,55.6248,55.6568,33600.0
2013-10-31 14:00:00,86.92,86.93,86.81,86.9,81300.0,55.6632,55.6696,55.5928,55.6504,81300.0
2013-10-31 14:10:00,86.91,87.18,86.91,87.13,249100.0,55.6568,55.8297,55.6568,55.7977,249100.0
2013-10-31 14:20:00,87.14,87.17,87.07,87.1,71600.0,55.8041,55.8233,55.7593,55.7785,71600.0
2013-10-31 14:30:00,87.09,87.14,87.05,87.09,84800.0,55.7721,55.8041,55.7464,55.7721,84800.0
2013-10-31 14:40:00,87.09,87.13,87.06,87.08,85000.0,55.7721,55.7977,55.7529,55.7657,85000.0
2013-10-31 14:50:00,87.09,87.09,86.94,86.94,220800.0,55.7721,55.7721,55.676,55.676,220800.0
2013-10-31 15:00:00,86.94,86.95,86.8,86.92,202700.0,55.676,55.6824,55.5863,55.6632,202700.0
2013-10-31 15:10:00,86.91,86.97,86.88,86.9,69200.0,55.6568,55.6952,55.6376,55.6504,69200.0
2013-10-31 15:20:00,86.9,86.96,86.77,86.77,131300.0,55.6504,55.6888,55.5671,55.5671,131300.0
2013-10-31 15:30:00,86.76,86.85,86.74,86.81,170700.0,55.5607,55.6184,55.5479,55.5928,170700.0
2013-10-31 15:40:00,86.8,86.84,86.66,86.72,389800.0,55.5863,55.612,55.4967,55.5351,389800.0
2013-10-31 15:50:00,86.72,86.73,86.36,86.36,1077500.0,55.5351,55.5415,55.3046,55.3046,1077500.0
2013-11-01 09:30:00,86.36,86.44,86.08,86.08,286000.0,55.3046,55.3558,55.1253,55.1253,286000.0
2013-11-01 09:40:00,86.07,86.14,85.93,85.96,667900.0,55.1189,55.1637,55.0292,55.0484,667900.0
2013-11-01 09:50:00,85.96,86.04,85.85,85.91,298300.0,55.0484,55.0996,54.978,55.0164,298300.0
2013-11-01 10:00:00,85.91,86.04,85.77,85.95,656500.0,55.0164,55.0996,54.9267,55.042,656500.0
2013-11-01 10:10:00,85.95,85.97,85.44,85.52,551300.0,55.042,55.0548,54.7154,54.7666,551300.0
2013-11-01 10:20:00,85.51,85.59,85.45,85.52,767200.0,54.7602,54.8115,54.7218,54.7666,767200.0
2013-11-01 10:30:00,85.53,85.63,85.46,85.6,302400.0,54.773,54.8371,54.7282,54.8179,302400.0
2013-11-01 10:40:00,85.6,85.73,85.54,85.67,182400.0,54.8179,54.9011,54.7795,54.8627,182400.0
2013-11-01 10:50:00,85.67,85.82,85.67,85.72,143100.0,54.8627,54.9588,54.8627,54.8947,143100.0
2013-11-01 11:00:00,85.72,85.73,85.48,85.48,182700.0,54.8947,54.9011,54.741,54.741,182700.0
2013-11-01 11:10:00,85.48,85.48,85.04,85.18,646200.0,54.741,54.741,54.4593,54.5489,646200.0
2013-11-01 11:20:00,85.18,85.41,85.17,85.36,352800.0,54.5489,54.6962,54.5425,54.6642,352800.0
2013-11-01 11:30:00,85.36,85.4,85.19,85.36,156100.0,54.6642,54.6898,54.5553,54.6642,156100.0
2013-11-01 11:40:00,85.39,85.42,85.2,85.33,307000.0,54.6834,54.7026,54.5617,54.645,307000.0
2013-11-01 11:50:00,85.33,85.42,85.18,85.2,336800.0,54.645,54.7026,54.5489,54.5617,336800.0
2013-11-01 12:00:00,85.21,85.37,85.2,85.34,371700.0,54.5681,54.6706,54.5617,54.6514,371700.0
2013-11-01 12:10:00,85.34,85.38,85.24,85.28,217100.0,54.6514,54.677,54.5873,54.6129,217100.0
2013-11-01 12:20:00,85.28,85.37,85.28,85.33,121000.0,54.6129,54.6706,54.6129,54.645,121000.0
2013-11-01 12:30:00,85.34,85.62,85.32,85.59,277600.0,54.6514,54.8307,54.6386,54.8115,277600.0
2013-11-01 12:40:00,85.59,85.62,85.5,85.52,224600.0,54.8115,54.8307,54.7538,54.7666,224600.0
2013-11-01 12:50:00,85.53,85.6,85.49,85.53,183000.0,54.773,54.8179,54.7474,54.773,183000.0
2013-11-01 13:00:00,85.53,85.56,85.47,85.51,88700.0,54.773,54.7923,54.7346,54.7602,88700.0
2013-11-01 13:10:00,85.51,85.58,85.5,85.56,98000.0,54.7602,54.8051,54.7538,54.7923,98000.0
2013-11-01 13:20:00,85.56,85.73,85.56,85.72,152000.0,54.7923,54.9011,54.7923,54.8947,152000.0
2013-11-01 13:30:00,85.72,85.87,85.68,85.85,173700.0,54.8947,54.9908,54.8691,54.978,173700.0
2013-11-01 13:40:00,85.84,85.94,85.81,85.93,155800.0,54.9716,55.0356,54.9524,55.0292,155800.0
2013-11-01 13:50:00,85.92,86.02,85.92,85.99,126700.0,55.0228,55.0868,55.0228,55.0676,126700.0
2013-11-01 14:00:00,85.99,86.08,85.98,85.99,141900.0,55.0676,55.1253,55.0612,55.0676,141900.0
2013-11-01 14:10:00,85.99,86.04,85.89,85.93,222200.0,55.0676,55.0996,55.0036,55.0292,222200.0
2013-11-01 14:20:00,85.94,85.94,85.77,85.8,315500.0,55.0356,55.0356,54.9267,54.946,315500.0
2013-11-01 14:30:00,85.79,85.83,85.68,85.79,336000.0,54.9395,54.9652,54.8691,54.9395,336000.0
2013-11-01 14:40:00,85.78,85.91,85.76,85.85,154600.0,54.9331,55.0164,54.9203,54.978,154600.0
2013-11-01 14:50:00,85.85,85.87,85.74,85.77,307200.0,54.978,54.9908,54.9075,54.9267,307200.0
2013-11-01 15:00:00,85.76,85.87,85.74,85.74,240000.0,54.9203,54.9908,54.9075,54.9075,240000.0
2013-11-01 15:10:00,85.75,85.88,85.75,85.77,243400.0,54.9139,54.9972,54.9139,54.9267,243400.0
2013-11-01 15:20:00,85.77,85.84,85.73,85.84,200200.0,54.9267,54.9716,54.9011,54.9716,200200.0
2013-11-01 15:30:00,85.84,86.08,85.81,85.99,337700.0,54.9716,55.1253,54.9524,55.0676,337700.0
2013-11-01 15:40:00,86.0,86.16,85.98,86.09,525800.0,55.074,55.1765,55.0612,55.1317,525800.0
2013-11-01 15:50:00,86.08,86.18,86.04,86.08,940200.0,55.1253,55.1893,55.0996,55.1253,940200.0
2013-11-04 09:30:00,86.43,86.51,86.32,86.38,414000.0,55.3494,55.4006,55.279,55.3174,414000.0
2013-11-04 09:40:00,86.39,86.49,86.31,86.33,346800.0,55.3238,55.3878,55.2726,55.2854,346800.0
2013-11-04 09:50:00,86.33,86.53,86.31,86.51,284000.0,55.2854,55.4134,55.2726,55.4006,284000.0
2013-11-04 10:00:00,86.5,86.52,86.42,86.5,457100.0,55.3942,55.407,55.343,55.3942,457100.0
2013-11-04 10:10:00,86.51,86.59,86.46,86.58,387200.0,55.4006,55.4519,55.3686,55.4455,387200.0
2013-11-04 10:20:00,86.57,86.76,86.56,86.69,136800.0,55.4391,55.5607,55.4327,55.5159,136800.0
2013-11-04 10:30:00,86.69,86.72,86.59,86.66,188400.0,55.5159,55.5351,55.4519,55.4967,188400.0
2013-11-04 10:40:00,86.67,86.77,86.6,86.72,102600.0,55.5031,55.5671,55.4583,55.5351,102600.0
2013-11-04 10:50:00,86.72,86.74,86.5,86.51,152100.0,55.5351,55.5479,55.3942,55.4006,152100.0
2013-11-04 11:00:00,86.5,86.57,86.39,86.4,209600.0,55.3942,55.4391,55.3238,55.3302,209600.0
2013-11-04 11:10:00,86.39,86.52,86.38,86.45,119000.0,55.3238,55.407,55.3174,55.3622,119000.0
2013-11-04 11:20:00,86.45,86.48,86.33,86.44,105700.0,55.3622,55.3814,55.2854,55.3558,105700.0
2013-11-04 11:30:00,86.44,86.54,86.37,86.53,106900.0,55.3558,55.4198,55.311,55.4134,106900.0
2013-11-04 11:40:00,86.54,86.56,86.38,86.43,63900.0,55.4198,55.4327,55.3174,55.3494,63900.0
2013-11-04 11:50:00,86.44,86.54,86.44,86.49,95800.0,55.3558,55.4198,55.3558,55.3878,95800.0
2013-11-04 12:00:00,86.49,86.53,86.47,86.49,53900.0,55.3878,55.4134,55.375,55.3878,53900.0
2013-11-04 12:10:00,86.49,86.58,86.49,86.57,69300.0,55.3878,55.4455,55.3878,55.4391,69300.0
2013-11-04 12:20:00,86.57,86.63,86.56,86.62,40700.0,55.4391,55.4775,55.4327,55.4711,40700.0
2013-11-04 12:30:00,86.62,86.68,86.59,86.68,65300.0,55.4711,55.5095,55.4519,55.5095,65300.0
2013-11-04 12:40:00,86.68,86.72,86.64,86.65,46200.0,55.5095,55.5351,55.4839,55.4903,46200.0
2013-11-04 12:50:00,86.65,86.71,86.63,86.64,55000.0,55.4903,55.5287,55.4775,55.4839,55000.0
2013-11-04 13:00:00,86.64,86.74,86.62,86.7,139200.0,55.4839,55.5479,55.4711,55.5223,139200.0
2013-11-04 13:10:00,86.71,86.74,86.68,86.7,105400.0,55.5287,55.5479,55.5095,55.5223,105400.0
2013-11-04 13:20:00,86.7,86.84,86.69,86.82,216500.0,55.5223,55.612,55.5159,55.5992,216500.0
2013-11-04 13:30:00,86.83,86.91,86.83,86.91,301400.0,55.6056,55.6568,55.6056,55.6568,301400.0
2013-11-04 13:40:00,86.9,86.93,86.82,86.92,214300.0,55.6504,55.6696,55.5992,55.6632,214300.0
2013-11-04 13:50:00,86.93,86.99,86.89,86.99,219700.0,55.6696,55.708,55.644,55.708,219700.0
2013-11-04 14:00:00,86.98,86.99,86.89,86.96,92100.0,55.7016,55.708,55.644,55.6888,92100.0
2013-11-04 14:10:00,86.96,87.01,86.89,86.92,99600.0,55.6888,55.7208,55.644,55.6632,99600.0
2013-11-04 14:20:00,86.92,86.98,86.92,86.92,64600.0,55.6632,55.7016,55.6632,55.6632,64600.0
2013-11-04 14:30:00,86.93,87.04,86.92,87.03,83800.0,55.6696,55.74,55.6632,55.7336,83800.0
2013-11-04 14:40:00,87.03,87.05,86.99,86.99,133100.0,55.7336,55.7464,55.708,55.708,133100.0
2013-11-04 14:50:00,86.99,87.04,86.95,86.96,211800.0,55.708,55.74,55.6824,55.6888,211800.0
2013-11-04 15:00:00,86.96,86.99,86.91,86.91,132100.0,55.6888,55.708,55.6568,55.6568,132100.0
2013-11-04 15:10:00,86.91,86.97,86.91,86.95,55400.0,55.6568,55.6952,55.6568,55.6824,55400.0
2013-11-04 15:20:00,86.96,87.0,86.92,87.0,67500.0,55.6888,55.7144,55.6632,55.7144,67500.0
2013-11-04 15:30:00,86.99,87.04,86.95,87.04,115500.0,55.708,55.74,55.6824,55.74,115500.0
2013-11-04 15:40:00,87.04,87.11,87.01,87.11,189200.0,55.74,55.7849,55.7208,55.7849,189200.0
2013-11-04 15:50:00,87.1,87.22,87.06,87.15,667600.0,55.7785,55.8553,55.7529,55.8105,667600.0
2013-11-05 09:30:00,86.72,86.91,86.66,86.91,393300.0,55.5351,55.6568,55.4967,55.6568,393300.0
2013-11-05 09:40:00,86.91,87.01,86.8,86.81,559400.0,55.6568,55.7208,55.5863,55.5928,559400.0
2013-11-05 09:50:00,86.8,86.8,86.41,86.46,558100.0,55.5863,55.5863,55.3366,55.3686,558100.0
2013-11-05 10:00:00,86.44,86.51,86.28,86.48,353000.0,55.3558,55.4006,55.2533,55.3814,353000.0
2013-11-05 10:10:00,86.48,86.55,86.4,86.52,257100.0,55.3814,55.4263,55.3302,55.407,257100.0
2013-11-05 10:20:00,86.52,86.52,86.39,86.44,225000.0,55.407,55.407,55.3238,55.3558,225000.0
2013-11-05 10:30:00,86.45,86.61,86.42,86.58,478200.0,55.3622,55.4647,55.343,55.4455,478200.0
2013-11-05 10:40:00,86.59,86.67,86.55,86.58,225600.0,55.4519,55.5031,55.4263,55.4455,225600.0
2013-11-05 10:50:00,86.57,86.7,86.57,86.64,118100.0,55.4391,55.5223,55.4391,55.4839,118100.0
2013-11-05 11:00:00,86.63,86.78,86.63,86.71,137300.0,55.4775,55.5735,55.4775,55.5287,137300.0
2013-11-05 11:10:00,86.71,86.74,86.59,86.65,108600.0,55.5287,55.5479,55.4519,55.4903,108600.0
2013-11-05 11:20:00,86.65,86.66,86.55,86.56,264200.0,55.4903,55.4967,55.4263,55.4327,264200.0
2013-11-05 11:30:00,86.57,86.72,86.56,86.68,160600.0,55.4391,55.5351,55.4327,55.5095,160600.0
2013-11-05 11:40:00,86.68,86.71,86.64,86.71,123900.0,55.5095,55.5287,55.4839,55.5287,123900.0
2013-11-05 11:50:00,86.71,86.77,86.66,86.76,70200.0,55.5287,55.5671,55.4967,55.5607,70200.0
2013-11-05 12:00:00,86.76,86.79,86.72,86.72,84700.0,55.5607,55.5799,55.5351,55.5351,84700.0
2013-11-05 12:10:00,86.72,86.78,86.7,86.75,165900.0,55.5351,55.5735,55.5223,55.5543,165900.0
2013-11-05 12:20:00,86.76,86.95,86.75,86.94,374900.0,55.5607,55.6824,55.5543,55.676,374900.0
2013-11-05 12:30:00,86.94,86.94,86.85,86.88,154600.0,55.676,55.676,55.6184,55.6376,154600.0
2013-11-05 12:40:00,86.89,86.95,86.74,86.77,90100.0,55.644,55.6824,55.5479,55.5671,90100.0
2013-11-05 12:50:00,86.78,86.78,86.64,86.66,209800.0,55.5735,55.5735,55.4839,55.4967,209800.0
2013-11-05 13:00:00,86.66,86.72,86.62,86.7,88000.0,55.4967,55.5351,55.4711,55.5223,88000.0
2013-11-05 13:10:00,86.7,86.75,86.67,86.68,75400.0,55.5223,55.5543,55.5031,55.5095,75400.0
2013-11-05 13:20:00,86.68,86.7,86.65,86.68,50400.0,55.5095,55.5223,55.4903,55.5095,50400.0
2013-11-05 13:30:00,86.68,86.71,86.61,86.62,85800.0,55.5095,55.5287,55.4647,55.4711,85800.0
2013-11-05 13:40:00,86.61,86.63,86.5,86.53,149900.0,55.4647,55.4775,55.3942,55.4134,149900.0
2013-11-05 13:50:00,86.52,86.52,86.32,86.35,116800.0,55.407,55.407,55.279,55.2982,116800.0
2013-11-05 14:00:00,86.34,86.47,86.34,86.42,123200.0,55.2918,55.375,55.2918,55.343,123200.0
2013-11-05 14:10:00,86.42,86.43,86.36,86.38,77600.0,55.343,55.3494,55.3046,55.3174,77600.0
2013-11-05 14:20:00,86.37,86.49,86.37,86.48,101100.0,55.311,55.3878,55.311,55.3814,101100.0
2013-11-05 14:30:00,86.48,86.57,86.47,86.48,103200.0,55.3814,55.4391,55.375,55.3814,103200.0
2013-11-05 14:40:00,86.46,86.51,86.44,86.44,84900.0,55.3686,55.4006,55.3558,55.3558,84900.0
2013-11-05 14:50:00,86.44,86.52,86.44,86.46,53500.0,55.3558,55.407,55.3558,55.3686,53500.0
2013-11-05 15:00:00,86.47,86.51,86.44,86.47,116200.0,55.375,55.4006,55.3558,55.375,116200.0
2013-11-05 15:10:00,86.47,86.51,86.42,86.5,124500.0,55.375,55.4006,55.343,55.3942,124500.0
2013-11-05 15:20:00,86.5,86.51,86.4,86.4,106000.0,55.3942,55.4006,55.3302,55.3302,106000.0
2013-11-05 15:30:00,86.4,86.46,86.37,86.43,152600.0,55.3302,55.3686,55.311,55.3494,152600.0
2013-11-05 15:40:00,86.43,86.5,86.31,86.4,247800.0,55.3494,55.3942,55.2726,55.3302,247800.0
2013-11-05 15:50:00,86.4,86.45,86.31,86.32,728100.0,55.3302,55.3622,55.2726,55.279,728100.0
2013-11-06 09:30:00,86.88,87.03,86.8,86.94,394200.0,55.6376,55.7336,55.5863,55.676,394200.0
2013-11-06 09:40:00,86.93,87.1,86.83,87.08,369800.0,55.6696,55.7785,55.6056,55.7657,369800.0
2013-11-06 09:50:00,87.09,87.27,87.05,87.21,572100.0,55.7721,55.8873,55.7464,55.8489,572100.0
2013-11-06 10:00:00,87.22,87.23,86.88,86.92,411600.0,55.8553,55.8617,55.6376,55.6632,411600.0
2013-11-06 10:10:00,86.92,87.0,86.84,86.85,547800.0,55.6632,55.7144,55.612,55.6184,547800.0
2013-11-06 10:20:00,86.85,86.85,86.68,86.68,427300.0,55.6184,55.6184,55.5095,55.5095,427300.0
2013-11-06 10:30:00,86.69,86.82,86.54,86.78,265100.0,55.5159,55.5992,55.4198,55.5735,265100.0
2013-11-06 10:40:00,86.78,86.82,86.72,86.76,188700.0,55.5735,55.5992,55.5351,55.5607,188700.0
2013-11-06 10:50:00,86.76,86.76,86.51,86.63,413000.0,55.5607,55.5607,55.4006,55.4775,413000.0
2013-11-06 11:00:00,86.62,86.62,86.33,86.38,290800.0,55.4711,55.4711,55.2854,55.3174,290800.0
2013-11-06 11:10:00,86.39,86.5,86.37,86.44,266900.0,55.3238,55.3942,55.311,55.3558,266900.0
2013-11-06 11:20:00,86.45,86.58,86.43,86.58,244800.0,55.3622,55.4455,55.3494,55.4455,244800.0
2013-11-06 11:30:00,86.58,86.66,86.53,86.53,170400.0,55.4455,55.4967,55.4134,55.4134,170400.0
2013-11-06 11:40:00,86.53,86.71,86.51,86.67,97100.0,55.4134,55.5287,55.4006,55.5031,97100.0
2013-11-06 11:50:00,86.67,86.77,86.6,86.6,202400.0,55.5031,55.5671,55.4583,55.4583,202400.0
2013-11-06 12:00:00,86.6,86.67,86.58,86.62,69800.0,55.4583,55.5031,55.4455,55.4711,69800.0
2013-11-06 12:10:00,86.62,86.69,86.48,86.48,154400.0,55.4711,55.5159,55.3814,55.3814,154400.0
2013-11-06 12:20:00,86.48,86.64,86.48,86.61,152200.0,55.3814,55.4839,55.3814,55.4647,152200.0
2013-11-06 12:30:00,86.62,86.67,86.56,86.65,103600.0,55.4711,55.5031,55.4327,55.4903,103600.0
2013-11-06 12:40:00,86.65,86.68,86.62,86.65,63900.0,55.4903,55.5095,55.4711,55.4903,63900.0
2013-11-06 12:50:00,86.65,86.65,86.45,86.47,221200.0,55.4903,55.4903,55.3622,55.375,221200.0
2013-11-06 13:00:00,86.47,86.52,86.32,86.35,245700.0,55.375,55.407,55.279,55.2982,245700.0
2013-11-06 13:10:00,86.36,86.43,86.34,86.39,73700.0,55.3046,55.3494,55.2918,55.3238,73700.0
2013-11-06 13:20:00,86.39,86.43,86.33,86.41,118200.0,55.3238,55.3494,55.2854,55.3366,118200.0
2013-11-06 13:30:00,86.42,86.49,86.41,86.46,136900.0,55.343,55.3878,55.3366,55.3686,136900.0
2013-11-06 13:40:00,86.47,86.52,86.44,86.46,103400.0,55.375,55.407,55.3558,55.3686,103400.0
2013-11-06 13:50:00,86.47,86.5,86.37,86.39,94100.0,55.375,55.3942,55.311,55.3238,94100.0
2013-11-06 14:00:00,86.38,86.49,86.37,86.45,179200.0,55.3174,55.3878,55.311,55.3622,179200.0
2013-11-06 14:10:00,86.44,86.5,86.39,86.43,115300.0,55.3558,55.3942,55.3238,55.3494,115300.0
2013-11-06 14:20:00,86.44,86.54,86.43,86.5,99600.0,55.3558,55.4198,55.3494,55.3942,99600.0
2013-11-06 14:30:00,86.5,86.58,86.5,86.5,177500.0,55.3942,55.4455,55.3942,55.3942,177500.0
2013-11-06 14:40:00,86.51,86.54,86.46,86.52,93100.0,55.4006,55.4198,55.3686,55.407,93100.0
2013-11-06 14:50:00,86.52,86.56,86.49,86.49,114600.0,55.407,55.4327,55.3878,55.3878,114600.0
2013-11-06 15:00:00,86.49,86.56,86.47,86.56,85600.0,55.3878,55.4327,55.375,55.4327,85600.0
2013-11-06 15:10:00,86.56,86.57,86.48,86.52,117000.0,55.4327,55.4391,55.3814,55.407,117000.0
2013-11-06 15:20:00,86.53,86.6,86.47,86.49,113000.0,55.4134,55.4583,55.375,55.3878,113000.0
2013-11-06 15:30:00,86.49,86.5,86.37,86.45,252200.0,55.3878,55.3942,55.311,55.3622,252200.0
2013-11-06 15:40:00,86.46,86.56,86.43,86.49,275200.0,55.3686,55.4327,55.3494,55.3878,275200.0
2013-11-06 15:50:00,86.48,86.62,86.47,86.57,927000.0,55.3814,55.4711,55.375,55.4391,927000.0
2013-11-07 09:30:00,86.85,86.97,86.67,86.73,840300.0,55.6184,55.6952,55.5031,55.5415,840300.0
2013-11-07 09:40:00,86.74,86.78,86.44,86.46,683100.0,55.5479,55.5735,55.3558,55.3686,683100.0
2013-11-07 09:50:00,86.46,86.5,85.97,86.09,1028200.0,55.3686,55.3942,55.0548,55.1317,1028200.0
2013-11-07 10:00:00,86.1,86.17,85.67,85.68,841900.0,55.1381,55.1829,54.8627,54.8691,841900.0
2013-11-07 10:10:00,85.68,85.72,85.47,85.47,820800.0,54.8691,54.8947,54.7346,54.7346,820800.0
2013-11-07 10:20:00,85.46,85.75,85.37,85.75,1076700.0,54.7282,54.9139,54.6706,54.9139,1076700.0
2013-11-07 10:30:00,85.74,85.75,85.52,85.64,611400.0,54.9075,54.9139,54.7666,54.8435,611400.0
2013-11-07 10:40:00,85.63,85.89,85.62,85.89,482900.0,54.8371,55.0036,54.8307,55.0036,482900.0
2013-11-07 10:50:00,85.89,86.12,85.83,85.98,805200.0,55.0036,55.1509,54.9652,55.0612,805200.0
2013-11-07 11:00:00,85.98,86.04,85.69,85.7,417400.0,55.0612,55.0996,54.8755,54.8819,417400.0
2013-11-07 11:10:00,85.7,85.78,85.45,85.47,661900.0,54.8819,54.9331,54.7218,54.7346,661900.0
2013-11-07 11:20:00,85.47,85.72,85.42,85.63,394200.0,54.7346,54.8947,54.7026,54.8371,394200.0
2013-11-07 11:30:00,85.63,85.88,85.54,85.87,555300.0,54.8371,54.9972,54.7795,54.9908,555300.0
2013-11-07 11:40:00,85.87,85.99,85.79,85.92,356000.0,54.9908,55.0676,54.9395,55.0228,356000.0
2013-11-07 11:50:00,85.92,86.17,85.92,86.12,533300.0,55.0228,55.1829,55.0228,55.1509,533300.0
2013-11-07 12:00:00,86.12,86.34,86.1,86.33,632600.0,55.1509,55.2918,55.1381,55.2854,632600.0
2013-11-07 12:10:00,86.31,86.41,86.23,86.24,280600.0,55.2726,55.3366,55.2213,55.2277,280600.0
2013-11-07 12:20:00,86.24,86.32,86.21,86.32,282300.0,55.2277,55.279,55.2085,55.279,282300.0
2013-11-07 12:30:00,86.33,86.51,86.33,86.34,249200.0,55.2854,55.4006,55.2854,55.2918,249200.0
2013-11-07 12:40:00,86.34,86.4,86.25,86.25,353100.0,55.2918,55.3302,55.2341,55.2341,353100.0
2013-11-07 12:50:00,86.25,86.27,86.15,86.17,207900.0,55.2341,55.2469,55.1701,55.1829,207900.0
2013-11-07 13:00:00,86.18,86.23,86.11,86.21,153100.0,55.1893,55.2213,55.1445,55.2085,153100.0
2013-11-07 13:10:00,86.2,86.2,86.09,86.15,97300.0,55.2021,55.2021,55.1317,55.1701,97300.0
2013-11-07 13:20:00,86.14,86.17,85.9,85.92,323900.0,55.1637,55.1829,55.01,55.0228,323900.0
2013-11-07 13:30:00,85.92,85.96,85.79,85.89,233400.0,55.0228,55.0484,54.9395,55.0036,233400.0
2013-11-07 13:40:00,85.89,85.91,85.65,85.65,341200.0,55.0036,55.0164,54.8499,54.8499,341200.0
2013-11-07 13:50:00,85.65,85.67,85.57,85.62,772800.0,54.8499,54.8627,54.7987,54.8307,772800.0
2013-11-07 14:00:00,85.61,85.62,85.34,85.41,544300.0,54.8243,54.8307,54.6514,54.6962,544300.0
2013-11-07 14:10:00,85.41,85.61,85.41,85.55,376300.0,54.6962,54.8243,54.6962,54.7859,376300.0
2013-11-07 14:20:00,85.54,85.57,85.47,85.49,438100.0,54.7795,54.7987,54.7346,54.7474,438100.0
2013-11-07 14:30:00,85.47,85.48,85.33,85.46,413400.0,54.7346,54.741,54.645,54.7282,413400.0
2013-11-07 14:40:00,85.47,85.58,85.47,85.57,276800.0,54.7346,54.8051,54.7346,54.7987,276800.0
2013-11-07 14:50:00,85.57,85.62,85.51,85.56,196500.0,54.7987,54.8307,54.7602,54.7923,196500.0
2013-11-07 15:00:00,85.55,85.59,85.37,85.37,226000.0,54.7859,54.8115,54.6706,54.6706,226000.0
2013-11-07 15:10:00,85.36,85.41,85.3,85.32,171700.0,54.6642,54.6962,54.6258,54.6386,171700.0
2013-11-07 15:20:00,85.32,85.39,85.05,85.06,942700.0,54.6386,54.6834,54.4657,54.4721,942700.0
2013-11-07 15:30:00,85.06,85.22,85.0,85.22,656100.0,54.4721,54.5745,54.4336,54.5745,656100.0
2013-11-07 15:40:00,85.22,85.31,85.14,85.21,736900.0,54.5745,54.6322,54.5233,54.5681,736900.0
2013-11-07 15:50:00,85.21,85.36,85.15,85.3,1256900.0,54.5681,54.6642,54.5297,54.6258,1256900.0
2013-11-08 09:30:00,85.3,85.75,85.2,85.66,861700.0,54.6258,54.9139,54.5617,54.8563,861700.0
2013-11-08 09:40:00,85.64,85.85,85.46,85.76,916200.0,54.8435,54.978,54.7282,54.9203,916200.0
2013-11-08 09:50:00,85.75,85.8,85.54,85.66,596800.0,54.9139,54.946,54.7795,54.8563,596800.0
2013-11-08 10:00:00,85.65,85.72,85.48,85.7,511200.0,54.8499,54.8947,54.741,54.8819,511200.0
2013-11-08 10:10:00,85.7,85.97,85.61,85.86,469800.0,54.8819,55.0548,54.8243,54.9844,469800.0
2013-11-08 10:20:00,85.86,85.98,85.83,85.97,350000.0,54.9844,55.0612,54.9652,55.0548,350000.0
2013-11-08 10:30:00,85.97,86.19,85.96,86.03,544200.0,55.0548,55.1957,55.0484,55.0932,544200.0
2013-11-08 10:40:00,86.02,86.07,85.81,86.01,265400.0,55.0868,55.1189,54.9524,55.0804,265400.0
2013-11-08 10:50:00,86.0,86.1,85.84,86.07,240000.0,55.074,55.1381,54.9716,55.1189,240000.0
2013-11-08 11:00:00,86.09,86.12,85.88,85.9,253600.0,55.1317,55.1509,54.9972,55.01,253600.0
2013-11-08 11:10:00,85.9,86.02,85.88,86.0,101700.0,55.01,55.0868,54.9972,55.074,101700.0
2013-11-08 11:20:00,86.0,86.03,85.9,86.01,172200.0,55.074,55.0932,55.01,55.0804,172200.0
2013-11-08 11:30:00,86.02,86.14,85.93,86.09,198400.0,55.0868,55.1637,55.0292,55.1317,198400.0
2013-11-08 11:40:00,86.09,86.09,85.92,85.98,120200.0,55.1317,55.1317,55.0228,55.0612,120200.0
2013-11-08 11:50:00,85.99,86.09,85.97,86.02,100900.0,55.0676,55.1317,55.0548,55.0868,100900.0
2013-11-08 12:00:00,86.03,86.2,86.02,86.17,259400.0,55.0932,55.2021,55.0868,55.1829,259400.0
2013-11-08 12:10:00,86.17,86.22,86.13,86.14,101300.0,55.1829,55.2149,55.1573,55.1637,101300.0
2013-11-08 12:20:00,86.14,86.31,86.14,86.29,212300.0,55.1637,55.2726,55.1637,55.2597,212300.0
2013-11-08 12:30:00,86.29,86.33,86.25,86.31,167300.0,55.2597,55.2854,55.2341,55.2726,167300.0
2013-11-08 12:40:00,86.31,86.34,86.25,86.28,82900.0,55.2726,55.2918,55.2341,55.2533,82900.0
2013-11-08 12:50:00,86.28,86.31,86.23,86.28,93800.0,55.2533,55.2726,55.2213,55.2533,93800.0
2013-11-08 13:00:00,86.28,86.28,86.13,86.17,140900.0,55.2533,55.2533,55.1573,55.1829,140900.0
2013-11-08 13:10:00,86.17,86.23,86.13,86.19,109000.0,55.1829,55.2213,55.1573,55.1957,109000.0
2013-11-08 13:20:00,86.19,86.35,86.18,86.31,115200.0,55.1957,55.2982,55.1893,55.2726,115200.0
2013-11-08 13:30:00,86.32,86.41,86.27,86.39,142700.0,55.279,55.3366,55.2469,55.3238,142700.0
2013-11-08 13:40:00,86.38,86.45,86.37,86.39,179000.0,55.3174,55.3622,55.311,55.3238,179000.0
2013-11-08 13:50:00,86.39,86.39,86.25,86.27,165200.0,55.3238,55.3238,55.2341,55.2469,165200.0
2013-11-08 14:00:00,86.27,86.38,86.26,86.32,150800.0,55.2469,55.3174,55.2405,55.279,150800.0
2013-11-08 14:10:00,86.31,86.42,86.3,86.35,173400.0,55.2726,55.343,55.2662,55.2982,173400.0
2013-11-08 14:20:00,86.34,86.48,86.34,86.48,132300.0,55.2918,55.3814,55.2918,55.3814,132300.0
2013-11-08 14:30:00,86.49,86.5,86.37,86.41,104200.0,55.3878,55.3942,55.311,55.3366,104200.0
2013-11-08 14:40:00,86.41,86.43,86.38,86.41,64500.0,55.3366,55.3494,55.3174,55.3366,64500.0
2013-11-08 14:50:00,86.4,86.41,86.32,86.36,70000.0,55.3302,55.3366,55.279,55.3046,70000.0
2013-11-08 15:00:00,86.36,86.36,86.14,86.23,269400.0,55.3046,55.3046,55.1637,55.2213,269400.0
2013-11-08 15:10:00,86.22,86.22,86.11,86.13,134500.0,55.2149,55.2149,55.1445,55.1573,134500.0
2013-11-08 15:20:00,86.13,86.29,86.13,86.19,178100.0,55.1573,55.2597,55.1573,55.1957,178100.0
2013-11-08 15:30:00,86.19,86.39,86.19,86.37,352300.0,55.1957,55.3238,55.1957,55.311,352300.0
2013-11-08 15:40:00,86.37,86.5,86.36,86.47,377400.0,55.311,55.3942,55.3046,55.375,377400.0
2013-11-08 15:50:00,86.47,86.63,86.41,86.61,1144600.0,55.375,55.4775,55.3366,55.4647,1144600.0
2013-11-11 09:30:00,86.7,86.71,86.43,86.62,154400.0,55.5223,55.5287,55.3494,55.4711,154400.0
2013-11-11 09:40:00,86.62,86.8,86.52,86.79,253800.0,55.4711,55.5863,55.407,55.5799,253800.0
2013-11-11 09:50:00,86.78,86.99,86.75,86.88,429300.0,55.5735,55.708,55.5543,55.6376,429300.0
2013-11-11 10:00:00,86.89,86.92,86.67,86.81,239700.0,55.644,55.6632,55.5031,55.5928,239700.0
2013-11-11 10:10:00,86.8,86.88,86.72,86.84,415400.0,55.5863,55.6376,55.5351,55.612,415400.0
2013-11-11 10:20:00,86.85,86.92,86.77,86.77,139000.0,55.6184,55.6632,55.5671,55.5671,139000.0
2013-11-11 10:30:00,86.75,86.82,86.7,86.75,143300.0,55.5543,55.5992,55.5223,55.5543,143300.0
2013-11-11 10:40:00,86.75,86.79,86.69,86.73,181900.0,55.5543,55.5799,55.5159,55.5415,181900.0
2013-11-11 10:50:00,86.73,86.8,86.72,86.78,98100.0,55.5415,55.5863,55.5351,55.5735,98100.0
2013-11-11 11:00:00,86.77,86.77,86.61,86.67,97000.0,55.5671,55.5671,55.4647,55.5031,97000.0
2013-11-11 11:10:00,86.66,86.7,86.6,86.66,74900.0,55.4967,55.5223,55.4583,55.4967,74900.0
2013-11-11 11:20:00,86.67,86.75,86.67,86.67,74900.0,55.5031,55.5543,55.5031,55.5031,74900.0
2013-11-11 11:30:00,86.67,86.69,86.6,86.61,209200.0,55.5031,55.5159,55.4583,55.4647,209200.0
2013-11-11 11:40:00,86.61,86.62,86.58,86.62,42300.0,55.4647,55.4711,55.4455,55.4711,42300.0
2013-11-11 11:50:00,86.61,86.64,86.56,86.61,92200.0,55.4647,55.4839,55.4327,55.4647,92200.0
2013-11-11 12:00:00,86.61,86.61,86.55,86.57,60500.0,55.4647,55.4647,55.4263,55.4391,60500.0
2013-11-11 12:10:00,86.57,86.61,86.52,86.56,74700.0,55.4391,55.4647,55.407,55.4327,74700.0
2013-11-11 12:20:00,86.56,86.65,86.56,86.64,55500.0,55.4327,55.4903,55.4327,55.4839,55500.0
2013-11-11 12:30:00,86.64,86.69,86.61,86.68,77900.0,55.4839,55.5159,55.4647,55.5095,77900.0
2013-11-11 12:40:00,86.67,86.69,86.61,86.67,65400.0,55.5031,55.5159,55.4647,55.5031,65400.0
2013-11-11 12:50:00,86.67,86.73,86.65,86.7,39500.0,55.5031,55.5415,55.4903,55.5223,39500.0
2013-11-11 13:00:00,86.7,86.73,86.67,86.73,49400.0,55.5223,55.5415,55.5031,55.5415,49400.0
2013-11-11 13:10:00,86.72,86.72,86.61,86.62,60200.0,55.5351,55.5351,55.4647,55.4711,60200.0
2013-11-11 13:20:00,86.62,86.7,86.61,86.64,45900.0,55.4711,55.5223,55.4647,55.4839,45900.0
2013-11-11 13:30:00,86.64,86.67,86.61,86.64,128000.0,55.4839,55.5031,55.4647,55.4839,128000.0
2013-11-11 13:40:00,86.64,86.66,86.59,86.62,53000.0,55.4839,55.4967,55.4519,55.4711,53000.0
2013-11-11 13:50:00,86.63,86.65,86.58,86.61,88900.0,55.4775,55.4903,55.4455,55.4647,88900.0
2013-11-11 14:00:00,86.6,86.65,86.58,86.63,54900.0,55.4583,55.4903,55.4455,55.4775,54900.0
2013-11-11 14:10:00,86.62,86.65,86.6,86.63,57000.0,55.4711,55.4903,55.4583,55.4775,57000.0
2013-11-11 14:20:00,86.62,86.67,86.6,86.65,47000.0,55.4711,55.5031,55.4583,55.4903,47000.0
2013-11-11 14:30:00,86.65,86.7,86.64,86.66,37100.0,55.4903,55.5223,55.4839,55.4967,37100.0
2013-11-11 14:40:00,86.66,86.67,86.63,86.66,39300.0,55.4967,55.5031,55.4775,55.4967,39300.0
2013-11-11 14:50:00,86.65,86.7,86.6,86.69,253400.0,55.4903,55.5223,55.4583,55.5159,253400.0
2013-11-11 15:00:00,86.69,86.71,86.62,86.62,79700.0,55.5159,55.5287,55.4711,55.4711,79700.0
2013-11-11 15:10:00,86.62,86.7,86.61,86.69,58800.0,55.4711,55.5223,55.4647,55.5159,58800.0
2013-11-11 15:20:00,86.69,86.69,86.64,86.68,62700.0,55.5159,55.5159,55.4839,55.5095,62700.0
2013-11-11 15:30:00,86.68,86.74,86.65,86.72,73900.0,55.5095,55.5479,55.4903,55.5351,73900.0
2013-11-11 15:40:00,86.72,86.73,86.64,86.65,221300.0,55.5351,55.5415,55.4839,55.4903,221300.0
2013-11-11 15:50:00,86.65,86.74,86.63,86.71,440000.0,55.4903,55.5479,55.4775,55.5287,440000.0
2013-11-12 09:30:00,86.53,86.55,86.24,86.39,540200.0,55.4134,55.4263,55.2277,55.3238,540200.0
2013-11-12 09:40:00,86.39,86.65,86.33,86.58,447300.0,55.3238,55.4903,55.2854,55.4455,447300.0
2013-11-12 09:50:00,86.59,86.61,86.43,86.52,237800.0,55.4519,55.4647,55.3494,55.407,237800.0
2013-11-12 10:00:00,86.54,86.57,86.31,86.37,236100.0,55.4198,55.4391,55.2726,55.311,236100.0
2013-11-12 10:10:00,86.37,86.68,86.31,86.68,231600.0,55.311,55.5095,55.2726,55.5095,231600.0
2013-11-12 10:20:00,86.69,86.69,86.52,86.57,188800.0,55.5159,55.5159,55.407,55.4391,188800.0
2013-11-12 10:30:00,86.57,86.58,86.34,86.41,263800.0,55.4391,55.4455,55.2918,55.3366,263800.0
2013-11-12 10:40:00,86.41,86.48,86.36,86.41,152500.0,55.3366,55.3814,55.3046,55.3366,152500.0
2013-11-12 10:50:00,86.41,86.41,86.2,86.22,168100.0,55.3366,55.3366,55.2021,55.2149,168100.0
2013-11-12 11:00:00,86.23,86.23,86.09,86.09,228100.0,55.2213,55.2213,55.1317,55.1317,228100.0
2013-11-12 11:10:00,86.1,86.26,86.09,86.26,177200.0,55.1381,55.2405,55.1317,55.2405,177200.0
2013-11-12 11:20:00,86.24,86.37,86.2,86.31,200700.0,55.2277,55.311,55.2021,55.2726,200700.0
2013-11-12 11:30:00,86.32,86.4,86.18,86.19,268900.0,55.279,55.3302,55.1893,55.1957,268900.0
2013-11-12 11:40:00,86.19,86.26,86.14,86.21,225900.0,55.1957,55.2405,55.1637,55.2085,225900.0
2013-11-12 11:50:00,86.21,86.23,86.17,86.22,76900.0,55.2085,55.2213,55.1829,55.2149,76900.0
2013-11-12 12:00:00,86.21,86.25,86.03,86.1,138400.0,55.2085,55.2341,55.0932,55.1381,138400.0
2013-11-12 12:10:00,86.11,86.13,86.06,86.11,132200.0,55.1445,55.1573,55.1125,55.1445,132200.0
2013-11-12 12:20:00,86.11,86.12,86.04,86.09,151700.0,55.1445,55.1509,55.0996,55.1317,151700.0
2013-11-12 12:30:00,86.08,86.13,86.03,86.1,204600.0,55.1253,55.1573,55.0932,55.1381,204600.0
2013-11-12 12:40:00,86.09,86.2,86.09,86.2,110400.0,55.1317,55.2021,55.1317,55.2021,110400.0
2013-11-12 12:50:00,86.21,86.26,86.13,86.13,70800.0,55.2085,55.2405,55.1573,55.1573,70800.0
2013-11-12 13:00:00,86.12,86.12,86.06,86.1,186100.0,55.1509,55.1509,55.1125,55.1381,186100.0
2013-11-12 13:10:00,86.11,86.14,86.05,86.09,86300.0,55.1445,55.1637,55.1061,55.1317,86300.0
2013-11-12 13:20:00,86.08,86.09,85.98,85.98,200300.0,55.1253,55.1317,55.0612,55.0612,200300.0
2013-11-12 13:30:00,85.98,86.0,85.75,85.78,267000.0,55.0612,55.074,54.9139,54.9331,267000.0
2013-11-12 13:40:00,85.78,85.95,85.74,85.94,155400.0,54.9331,55.042,54.9075,55.0356,155400.0
2013-11-12 13:50:00,85.95,85.95,85.84,85.86,185100.0,55.042,55.042,54.9716,54.9844,185100.0
2013-11-12 14:00:00,85.86,85.92,85.84,85.86,91200.0,54.9844,55.0228,54.9716,54.9844,91200.0
2013-11-12 14:10:00,85.86,85.87,85.78,85.87,135000.0,54.9844,54.9908,54.9331,54.9908,135000.0
2013-11-12 14:20:00,85.86,85.87,85.67,85.67,86200.0,54.9844,54.9908,54.8627,54.8627,86200.0
2013-11-12 14:30:00,85.66,85.8,85.66,85.8,292900.0,54.8563,54.946,54.8563,54.946,292900.0
2013-11-12 14:40:00,85.79,85.85,85.76,85.85,125900.0,54.9395,54.978,54.9203,54.978,125900.0
2013-11-12 14:50:00,85.85,86.02,85.81,85.96,345300.0,54.978,55.0868,54.9524,55.0484,345300.0
2013-11-12 15:00:00,85.96,86.04,85.96,86.01,108900.0,55.0484,55.0996,55.0484,55.0804,108900.0
2013-11-12 15:10:00,86.02,86.07,85.92,85.92,179300.0,55.0868,55.1189,55.0228,55.0228,179300.0
2013-11-12 15:20:00,85.92,85.95,85.8,85.82,364500.0,55.0228,55.042,54.946,54.9588,364500.0
2013-11-12 15:30:00,85.83,85.92,85.82,85.86,140700.0,54.9652,55.0228,54.9588,54.9844,140700.0
2013-11-12 15:40:00,85.86,85.92,85.8,85.88,189900.0,54.9844,55.0228,54.946,54.9972,189900.0
2013-11-12 15:50:00,85.88,85.96,85.8,85.92,582100.0,54.9972,55.0484,54.946,55.0228,582100.0
2013-11-13 09:30:00,85.53,85.76,85.52,85.61,623400.0,54.773,54.9203,54.7666,54.8243,623400.0
2013-11-13 09:40:00,85.62,85.76,85.52,85.7,911600.0,54.8307,54.9203,54.7666,54.8819,911600.0
2013-11-13 09:50:00,85.72,85.91,85.62,85.91,972600.0,54.8947,55.0164,54.8307,55.0164,972600.0
2013-11-13 10:00:00,85.92,86.12,85.89,85.92,537900.0,55.0228,55.1509,55.0036,55.0228,537900.0
2013-11-13 10:10:00,85.93,86.17,85.87,86.15,525900.0,55.0292,55.1829,54.9908,55.1701,525900.0
2013-11-13 10:20:00,86.14,86.31,86.05,86.25,330500.0,55.1637,55.2726,55.1061,55.2341,330500.0
2013-11-13 10:30:00,86.25,86.34,86.18,86.33,342400.0,55.2341,55.2918,55.1893,55.2854,342400.0
2013-11-13 10:40:00,86.33,86.35,86.24,86.31,428500.0,55.2854,55.2982,55.2277,55.2726,428500.0
2013-11-13 10:50:00,86.32,86.38,86.25,86.29,190600.0,55.279,55.3174,55.2341,55.2597,190600.0
2013-11-13 11:00:00,86.29,86.32,86.21,86.27,149100.0,55.2597,55.279,55.2085,55.2469,149100.0
2013-11-13 11:10:00,86.26,86.27,86.16,86.2,296500.0,55.2405,55.2469,55.1765,55.2021,296500.0
2013-11-13 11:20:00,86.2,86.31,86.16,86.19,180700.0,55.2021,55.2726,55.1765,55.1957,180700.0
2013-11-13 11:30:00,86.19,86.22,86.05,86.06,156500.0,55.1957,55.2149,55.1061,55.1125,156500.0
2013-11-13 11:40:00,86.07,86.14,86.03,86.07,137600.0,55.1189,55.1637,55.0932,55.1189,137600.0
2013-11-13 11:50:00,86.07,86.13,86.07,86.09,76800.0,55.1189,55.1573,55.1189,55.1317,76800.0
2013-11-13 12:00:00,86.09,86.09,85.95,85.97,124500.0,55.1317,55.1317,55.042,55.0548,124500.0
2013-11-13 12:10:00,85.97,86.1,85.93,86.09,238000.0,55.0548,55.1381,55.0292,55.1317,238000.0
2013-11-13 12:20:00,86.09,86.19,86.07,86.15,200500.0,55.1317,55.1957,55.1189,55.1701,200500.0
2013-11-13 12:30:00,86.14,86.18,86.1,86.14,117000.0,55.1637,55.1893,55.1381,55.1637,117000.0
2013-11-13 12:40:00,86.14,86.21,86.12,86.17,134200.0,55.1637,55.2085,55.1509,55.1829,134200.0
2013-11-13 12:50:00,86.17,86.22,86.15,86.21,143100.0,55.1829,55.2149,55.1701,55.2085,143100.0
2013-11-13 13:00:00,86.21,86.22,86.06,86.09,130300.0,55.2085,55.2149,55.1125,55.1317,130300.0
2013-11-13 13:10:00,86.09,86.14,86.06,86.13,79500.0,55.1317,55.1637,55.1125,55.1573,79500.0
2013-11-13 13:20:00,86.14,86.29,86.13,86.29,143400.0,55.1637,55.2597,55.1573,55.2597,143400.0
2013-11-13 13:30:00,86.28,86.35,86.26,86.27,180200.0,55.2533,55.2982,55.2405,55.2469,180200.0
2013-11-13 13:40:00,86.27,86.41,86.25,86.4,131900.0,55.2469,55.3366,55.2341,55.3302,131900.0
2013-11-13 13:50:00,86.4,86.42,86.32,86.33,133800.0,55.3302,55.343,55.279,55.2854,133800.0
2013-11-13 14:00:00,86.31,86.34,86.28,86.3,133500.0,55.2726,55.2918,55.2533,55.2662,133500.0
2013-11-13 14:10:00,86.3,86.33,86.23,86.25,184000.0,55.2662,55.2854,55.2213,55.2341,184000.0
2013-11-13 14:20:00,86.25,86.3,86.24,86.27,127900.0,55.2341,55.2662,55.2277,55.2469,127900.0
2013-11-13 14:30:00,86.28,86.28,86.18,86.18,247600.0,55.2533,55.2533,55.1893,55.1893,247600.0
2013-11-13 14:40:00,86.17,86.19,86.14,86.18,137300.0,55.1829,55.1957,55.1637,55.1893,137300.0
2013-11-13 14:50:00,86.17,86.17,86.12,86.13,138400.0,55.1829,55.1829,55.1509,55.1573,138400.0
2013-11-13 15:00:00,86.12,86.17,86.12,86.15,111800.0,55.1509,55.1829,55.1509,55.1701,111800.0
2013-11-13 15:10:00,86.15,86.22,86.15,86.21,91000.0,55.1701,55.2149,55.1701,55.2085,91000.0
2013-11-13 15:20:00,86.22,86.32,86.2,86.27,160600.0,55.2149,55.279,55.2021,55.2469,160600.0
2013-11-13 15:30:00,86.26,86.46,86.24,86.46,227900.0,55.2405,55.3686,55.2277,55.3686,227900.0
2013-11-13 15:40:00,86.46,86.58,86.45,86.58,371100.0,55.3686,55.4455,55.3622,55.4455,371100.0
2013-11-13 15:50:00,86.58,86.67,86.54,86.64,748900.0,55.4455,55.5031,55.4198,55.4839,748900.0
2013-11-14 09:30:00,86.61,86.91,86.58,86.83,378400.0,55.4647,55.6568,55.4455,55.6056,378400.0
2013-11-14 09:40:00,86.82,86.82,86.61,86.7,530000.0,55.5992,55.5992,55.4647,55.5223,530000.0
2013-11-14 09:50:00,86.69,86.87,86.67,86.8,451300.0,55.5159,55.6312,55.5031,55.5863,451300.0
2013-11-14 10:00:00,86.81,86.88,86.56,86.57,404300.0,55.5928,55.6376,55.4327,55.4391,404300.0
2013-11-14 10:10:00,86.57,86.91,86.57,86.83,384600.0,55.4391,55.6568,55.4391,55.6056,384600.0
2013-11-14 10:20:00,86.83,86.9,86.61,86.68,223900.0,55.6056,55.6504,55.4647,55.5095,223900.0
2013-11-14 10:30:00,86.68,86.9,86.67,86.89,216300.0,55.5095,55.6504,55.5031,55.644,216300.0
2013-11-14 10:40:00,86.89,87.07,86.83,86.96,256700.0,55.644,55.7593,55.6056,55.6888,256700.0
2013-11-14 10:50:00,86.96,86.97,86.84,86.9,82200.0,55.6888,55.6952,55.612,55.6504,82200.0
2013-11-14 11:00:00,86.9,86.92,86.75,86.83,253300.0,55.6504,55.6632,55.5543,55.6056,253300.0
2013-11-14 11:10:00,86.83,87.06,86.81,87.01,223200.0,55.6056,55.7529,55.5928,55.7208,223200.0
2013-11-14 11:20:00,87.01,87.13,86.99,87.0,390000.0,55.7208,55.7977,55.708,55.7144,390000.0
2013-11-14 11:30:00,87.0,87.09,86.94,86.96,225300.0,55.7144,55.7721,55.676,55.6888,225300.0
2013-11-14 11:40:00,86.96,87.07,86.94,87.01,434400.0,55.6888,55.7593,55.676,55.7208,434400.0
2013-11-14 11:50:00,87.01,87.06,86.94,86.94,761000.0,55.7208,55.7529,55.676,55.676,761000.0
2013-11-14 12:00:00,86.94,87.04,86.9,86.99,179100.0,55.676,55.74,55.6504,55.708,179100.0
2013-11-14 12:10:00,86.99,87.13,86.99,87.11,183000.0,55.708,55.7977,55.708,55.7849,183000.0
2013-11-14 12:20:00,87.12,87.18,87.11,87.16,170500.0,55.7913,55.8297,55.7849,55.8169,170500.0
2013-11-14 12:30:00,87.16,87.22,87.13,87.17,302200.0,55.8169,55.8553,55.7977,55.8233,302200.0
2013-11-14 12:40:00,87.16,87.19,87.12,87.16,126400.0,55.8169,55.8361,55.7913,55.8169,126400.0
2013-11-14 12:50:00,87.16,87.19,87.09,87.13,99100.0,55.8169,55.8361,55.7721,55.7977,99100.0
2013-11-14 13:00:00,87.13,87.2,87.11,87.14,206300.0,55.7977,55.8425,55.7849,55.8041,206300.0
2013-11-14 13:10:00,87.15,87.19,87.09,87.19,68200.0,55.8105,55.8361,55.7721,55.8361,68200.0
2013-11-14 13:20:00,87.19,87.21,87.14,87.15,88500.0,55.8361,55.8489,55.8041,55.8105,88500.0
2013-11-14 13:30:00,87.15,87.22,87.12,87.22,67500.0,55.8105,55.8553,55.7913,55.8553,67500.0
2013-11-14 13:40:00,87.22,87.24,87.16,87.19,75100.0,55.8553,55.8681,55.8169,55.8361,75100.0
2013-11-14 13:50:00,87.17,87.17,87.09,87.15,85600.0,55.8233,55.8233,55.7721,55.8105,85600.0
2013-11-14 14:00:00,87.15,87.15,87.06,87.07,100800.0,55.8105,55.8105,55.7529,55.7593,100800.0
2013-11-14 14:10:00,87.07,87.12,87.06,87.08,96700.0,55.7593,55.7913,55.7529,55.7657,96700.0
2013-11-14 14:20:00,87.08,87.15,87.08,87.13,80100.0,55.7657,55.8105,55.7657,55.7977,80100.0
2013-11-14 14:30:00,87.13,87.15,87.06,87.11,60700.0,55.7977,55.8105,55.7529,55.7849,60700.0
2013-11-14 14:40:00,87.11,87.16,87.09,87.13,95400.0,55.7849,55.8169,55.7721,55.7977,95400.0
2013-11-14 14:50:00,87.13,87.14,87.02,87.11,151700.0,55.7977,55.8041,55.7272,55.7849,151700.0
2013-11-14 15:00:00,87.11,87.15,87.06,87.14,110200.0,55.7849,55.8105,55.7529,55.8041,110200.0
2013-11-14 15:10:00,87.15,87.21,87.11,87.16,97700.0,55.8105,55.8489,55.7849,55.8169,97700.0
2013-11-14 15:20:00,87.16,87.17,87.08,87.13,75700.0,55.8169,55.8233,55.7657,55.7977,75700.0
2013-11-14 15:30:00,87.12,87.18,87.11,87.17,114900.0,55.7913,55.8297,55.7849,55.8233,114900.0
2013-11-14 15:40:00,87.18,87.24,87.14,87.15,276100.0,55.8297,55.8681,55.8041,55.8105,276100.0
2013-11-14 15:50:00,87.15,87.22,87.13,87.19,1086700.0,55.8105,55.8553,55.7977,55.8361,1086700.0
2013-11-15 09:30:00,87.51,87.63,87.39,87.49,428100.0,56.041,56.1179,55.9642,56.0282,428100.0
2013-11-15 09:40:00,87.49,87.5,87.18,87.2,542200.0,56.0282,56.0346,55.8297,55.8425,542200.0
2013-11-15 09:50:00,87.2,87.22,87.09,87.19,340200.0,55.8425,55.8553,55.7721,55.8361,340200.0
2013-11-15 10:00:00,87.17,87.22,87.01,87.17,348800.0,55.8233,55.8553,55.7208,55.8233,348800.0
2013-11-15 10:10:00,87.16,87.23,87.11,87.18,145800.0,55.8169,55.8617,55.7849,55.8297,145800.0
2013-11-15 10:20:00,87.18,87.39,87.17,87.37,122000.0,55.8297,55.9642,55.8233,55.9514,122000.0
2013-11-15 10:30:00,87.37,87.37,87.25,87.33,130900.0,55.9514,55.9514,55.8745,55.9258,130900.0
2013-11-15 10:40:00,87.34,87.45,87.31,87.43,196400.0,55.9322,56.0026,55.913,55.9898,196400.0
2013-11-15 10:50:00,87.44,87.49,87.37,87.38,108700.0,55.9962,56.0282,55.9514,55.9578,108700.0
2013-11-15 11:00:00,87.39,87.44,87.34,87.37,81700.0,55.9642,55.9962,55.9322,55.9514,81700.0
2013-11-15 11:10:00,87.37,87.41,87.32,87.35,80700.0,55.9514,55.977,55.9194,55.9386,80700.0
2013-11-15 11:20:00,87.35,87.41,87.32,87.38,74800.0,55.9386,55.977,55.9194,55.9578,74800.0
2013-11-15 11:30:00,87.38,87.42,87.3,87.31,231600.0,55.9578,55.9834,55.9065,55.913,231600.0
2013-11-15 11:40:00,87.3,87.3,87.23,87.27,85300.0,55.9065,55.9065,55.8617,55.8873,85300.0
2013-11-15 11:50:00,87.27,87.28,87.2,87.24,112400.0,55.8873,55.8937,55.8425,55.8681,112400.0
2013-11-15 12:00:00,87.24,87.31,87.21,87.29,102900.0,55.8681,55.913,55.8489,55.9001,102900.0
2013-11-15 12:10:00,87.28,87.3,87.25,87.25,66000.0,55.8937,55.9065,55.8745,55.8745,66000.0
2013-11-15 12:20:00,87.25,87.27,87.21,87.24,51200.0,55.8745,55.8873,55.8489,55.8681,51200.0
2013-11-15 12:30:00,87.25,87.27,87.22,87.23,45600.0,55.8745,55.8873,55.8553,55.8617,45600.0
2013-11-15 12:40:00,87.23,87.25,87.18,87.21,39500.0,55.8617,55.8745,55.8297,55.8489,39500.0
2013-11-15 12:50:00,87.2,87.29,87.18,87.26,57400.0,55.8425,55.9001,55.8297,55.8809,57400.0
2013-11-15 13:00:00,87.26,87.26,87.22,87.26,108800.0,55.8809,55.8809,55.8553,55.8809,108800.0
2013-11-15 13:10:00,87.27,87.3,87.24,87.25,69200.0,55.8873,55.9065,55.8681,55.8745,69200.0
2013-11-15 13:20:00,87.25,87.32,87.24,87.29,95500.0,55.8745,55.9194,55.8681,55.9001,95500.0
2013-11-15 13:30:00,87.3,87.35,87.28,87.33,38100.0,55.9065,55.9386,55.8937,55.9258,38100.0
2013-11-15 13:40:00,87.33,87.38,87.32,87.33,78800.0,55.9258,55.9578,55.9194,55.9258,78800.0
2013-11-15 13:50:00,87.34,87.44,87.33,87.39,84700.0,55.9322,55.9962,55.9258,55.9642,84700.0
2013-11-15 14:00:00,87.41,87.51,87.4,87.51,87200.0,55.977,56.041,55.9706,56.041,87200.0
2013-11-15 14:10:00,87.51,87.56,87.48,87.52,239900.0,56.041,56.0731,56.0218,56.0474,239900.0
2013-11-15 14:20:00,87.52,87.52,87.44,87.46,153000.0,56.0474,56.0474,55.9962,56.009,153000.0
2013-11-15 14:30:00,87.46,87.48,87.43,87.45,64400.0,56.009,56.0218,55.9898,56.0026,64400.0
2013-11-15 14:40:00,87.45,87.48,87.43,87.44,204900.0,56.0026,56.0218,55.9898,55.9962,204900.0
2013-11-15 14:50:00,87.43,87.45,87.42,87.44,85400.0,55.9898,56.0026,55.9834,55.9962,85400.0
2013-11-15 15:00:00,87.45,87.57,87.43,87.56,181000.0,56.0026,56.0795,55.9898,56.0731,181000.0
2013-11-15 15:10:00,87.56,87.65,87.55,87.63,116200.0,56.0731,56.1307,56.0666,56.1179,116200.0
2013-11-15 15:20:00,87.63,87.66,87.59,87.66,155300.0,56.1179,56.1371,56.0923,56.1371,155300.0
2013-11-15 15:30:00,87.66,87.68,87.62,87.62,162000.0,56.1371,56.1499,56.1115,56.1115,162000.0
2013-11-15 15:40:00,87.63,87.66,87.54,87.54,331800.0,56.1179,56.1371,56.0602,56.0602,331800.0
2013-11-15 15:50:00,87.55,87.67,87.55,87.65,1034700.0,56.0666,56.1435,56.0666,56.1307,1034700.0
2013-11-18 09:30:00,88.03,88.11,87.59,87.65,470800.0,56.374,56.4253,56.0923,56.1307,470800.0
2013-11-18 09:40:00,87.64,87.66,87.4,87.48,363800.0,56.1243,56.1371,55.9706,56.0218,363800.0
2013-11-18 09:50:00,87.48,87.57,87.4,87.45,223600.0,56.0218,56.0795,55.9706,56.0026,223600.0
2013-11-18 10:00:00,87.45,87.51,87.41,87.47,324200.0,56.0026,56.041,55.977,56.0154,324200.0
2013-11-18 10:10:00,87.48,87.52,87.36,87.4,231600.0,56.0218,56.0474,55.945,55.9706,231600.0
2013-11-18 10:20:00,87.4,87.47,87.32,87.37,169200.0,55.9706,56.0154,55.9194,55.9514,169200.0
2013-11-18 10:30:00,87.37,87.52,87.34,87.44,168900.0,55.9514,56.0474,55.9322,55.9962,168900.0
2013-11-18 10:40:00,87.45,87.58,87.45,87.57,118700.0,56.0026,56.0859,56.0026,56.0795,118700.0
2013-11-18 10:50:00,87.57,87.63,87.54,87.62,189300.0,56.0795,56.1179,56.0602,56.1115,189300.0
2013-11-18 11:00:00,87.63,87.69,87.59,87.59,123900.0,56.1179,56.1563,56.0923,56.0923,123900.0
2013-11-18 11:10:00,87.58,87.64,87.53,87.58,135300.0,56.0859,56.1243,56.0538,56.0859,135300.0
2013-11-18 11:20:00,87.58,87.66,87.56,87.64,449100.0,56.0859,56.1371,56.0731,56.1243,449100.0
2013-11-18 11:30:00,87.63,87.63,87.43,87.43,145700.0,56.1179,56.1179,55.9898,55.9898,145700.0
2013-11-18 11:40:00,87.43,87.46,87.37,87.4,118100.0,55.9898,56.009,55.9514,55.9706,118100.0
2013-11-18 11:50:00,87.39,87.43,87.32,87.32,119600.0,55.9642,55.9898,55.9194,55.9194,119600.0
2013-11-18 12:00:00,87.32,87.41,87.31,87.39,118700.0,55.9194,55.977,55.913,55.9642,118700.0
2013-11-18 12:10:00,87.38,87.38,87.3,87.32,135900.0,55.9578,55.9578,55.9065,55.9194,135900.0
2013-11-18 12:20:00,87.32,87.4,87.31,87.32,254600.0,55.9194,55.9706,55.913,55.9194,254600.0
2013-11-18 12:30:00,87.32,87.32,87.13,87.14,212900.0,55.9194,55.9194,55.7977,55.8041,212900.0
2013-11-18 12:40:00,87.13,87.19,87.11,87.18,182300.0,55.7977,55.8361,55.7849,55.8297,182300.0
2013-11-18 12:50:00,87.18,87.22,87.15,87.17,194600.0,55.8297,55.8553,55.8105,55.8233,194600.0
2013-11-18 13:00:00,87.16,87.21,87.14,87.2,170400.0,55.8169,55.8489,55.8041,55.8425,170400.0
2013-11-18 13:10:00,87.2,87.29,87.2,87.27,97400.0,55.8425,55.9001,55.8425,55.8873,97400.0
2013-11-18 13:20:00,87.26,87.29,87.24,87.29,118700.0,55.8809,55.9001,55.8681,55.9001,118700.0
2013-11-18 13:30:00,87.28,87.31,87.25,87.26,171700.0,55.8937,55.913,55.8745,55.8809,171700.0
2013-11-18 13:40:00,87.26,87.26,87.2,87.24,147200.0,55.8809,55.8809,55.8425,55.8681,147200.0
2013-11-18 13:50:00,87.23,87.28,87.22,87.28,106800.0,55.8617,55.8937,55.8553,55.8937,106800.0
2013-11-18 14:00:00,87.28,87.37,87.28,87.34,109600.0,55.8937,55.9514,55.8937,55.9322,109600.0
2013-11-18 14:10:00,87.34,87.34,87.28,87.31,100100.0,55.9322,55.9322,55.8937,55.913,100100.0
2013-11-18 14:20:00,87.31,87.34,87.26,87.34,134500.0,55.913,55.9322,55.8809,55.9322,134500.0
2013-11-18 14:30:00,87.34,87.34,87.28,87.31,135400.0,55.9322,55.9322,55.8937,55.913,135400.0
2013-11-18 14:40:00,87.31,87.32,87.09,87.1,224800.0,55.913,55.9194,55.7721,55.7785,224800.0
2013-11-18 14:50:00,87.11,87.16,87.03,87.03,446600.0,55.7849,55.8169,55.7336,55.7336,446600.0
2013-11-18 15:00:00,87.04,87.04,86.94,86.94,448400.0,55.74,55.74,55.676,55.676,448400.0
2013-11-18 15:10:00,86.94,86.97,86.77,86.94,499200.0,55.676,55.6952,55.5671,55.676,499200.0
2013-11-18 15:20:00,86.94,86.96,86.74,86.84,339100.0,55.676,55.6888,55.5479,55.612,339100.0
2013-11-18 15:30:00,86.82,86.9,86.7,86.85,791600.0,55.5992,55.6504,55.5223,55.6184,791600.0
2013-11-18 15:40:00,86.86,86.9,86.8,86.88,516600.0,55.6248,55.6504,55.5863,55.6376,516600.0
2013-11-18 15:50:00,86.88,86.99,86.83,86.99,1081600.0,55.6376,55.708,55.6056,55.708,1081600.0
2013-11-19 09:30:00,86.82,86.97,86.68,86.84,286800.0,55.5992,55.6952,55.5095,55.612,286800.0
2013-11-19 09:40:00,86.83,86.83,86.4,86.48,1023400.0,55.6056,55.6056,55.3302,55.3814,1023400.0
2013-11-19 09:50:00,86.47,86.76,86.47,86.72,682900.0,55.375,55.5607,55.375,55.5351,682900.0
2013-11-19 10:00:00,86.73,87.11,86.71,86.97,750100.0,55.5415,55.7849,55.5287,55.6952,750100.0
2013-11-19 10:10:00,86.97,87.22,86.93,87.22,522200.0,55.6952,55.8553,55.6696,55.8553,522200.0
2013-11-19 10:20:00,87.22,87.32,87.15,87.17,472800.0,55.8553,55.9194,55.8105,55.8233,472800.0
2013-11-19 10:30:00,87.16,87.42,87.13,87.36,354800.0,55.8169,55.9834,55.7977,55.945,354800.0
2013-11-19 10:40:00,87.36,87.42,87.28,87.28,176500.0,55.945,55.9834,55.8937,55.8937,176500.0
2013-11-19 10:50:00,87.29,87.31,87.17,87.31,179600.0,55.9001,55.913,55.8233,55.913,179600.0
2013-11-19 11:00:00,87.31,87.42,87.29,87.37,108900.0,55.913,55.9834,55.9001,55.9514,108900.0
2013-11-19 11:10:00,87.36,87.36,87.19,87.29,72200.0,55.945,55.945,55.8361,55.9001,72200.0
2013-11-19 11:20:00,87.28,87.29,87.11,87.15,160600.0,55.8937,55.9001,55.7849,55.8105,160600.0
2013-11-19 11:30:00,87.15,87.2,87.07,87.08,84900.0,55.8105,55.8425,55.7593,55.7657,84900.0
2013-11-19 11:40:00,87.07,87.12,86.95,87.05,136300.0,55.7593,55.7913,55.6824,55.7464,136300.0
2013-11-19 11:50:00,87.06,87.18,87.05,87.12,210900.0,55.7529,55.8297,55.7464,55.7913,210900.0
2013-11-19 12:00:00,87.13,87.26,87.09,87.23,242900.0,55.7977,55.8809,55.7721,55.8617,242900.0
2013-11-19 12:10:00,87.22,87.22,87.15,87.18,115100.0,55.8553,55.8553,55.8105,55.8297,115100.0
2013-11-19 12:20:00,87.17,87.33,87.16,87.28,94600.0,55.8233,55.9258,55.8169,55.8937,94600.0
2013-11-19 12:30:00,87.29,87.29,87.17,87.18,130500.0,55.9001,55.9001,55.8233,55.8297,130500.0
2013-11-19 12:40:00,87.18,87.22,87.15,87.2,97200.0,55.8297,55.8553,55.8105,55.8425,97200.0
2013-11-19 12:50:00,87.2,87.22,87.11,87.12,52800.0,55.8425,55.8553,55.7849,55.7913,52800.0
2013-11-19 13:00:00,87.11,87.14,87.03,87.09,68900.0,55.7849,55.8041,55.7336,55.7721,68900.0
2013-11-19 13:10:00,87.1,87.11,87.06,87.08,60300.0,55.7785,55.7849,55.7529,55.7657,60300.0
2013-11-19 13:20:00,87.07,87.08,86.85,86.85,129300.0,55.7593,55.7657,55.6184,55.6184,129300.0
2013-11-19 13:30:00,86.85,86.98,86.76,86.9,194600.0,55.6184,55.7016,55.5607,55.6504,194600.0
2013-11-19 13:40:00,86.89,87.01,86.88,86.93,232900.0,55.644,55.7208,55.6376,55.6696,232900.0
2013-11-19 13:50:00,86.92,86.96,86.83,86.88,151800.0,55.6632,55.6888,55.6056,55.6376,151800.0
2013-11-19 14:00:00,86.88,87.04,86.82,86.83,238000.0,55.6376,55.74,55.5992,55.6056,238000.0
2013-11-19 14:10:00,86.82,87.01,86.8,87.01,245500.0,55.5992,55.7208,55.5863,55.7208,245500.0
2013-11-19 14:20:00,87.02,87.02,86.86,86.9,133500.0,55.7272,55.7272,55.6248,55.6504,133500.0
2013-11-19 14:30:00,86.9,87.32,86.89,87.31,158100.0,55.6504,55.9194,55.644,55.913,158100.0
2013-11-19 14:40:00,87.31,87.36,87.14,87.16,216200.0,55.913,55.945,55.8041,55.8169,216200.0
2013-11-19 14:50:00,87.16,87.19,87.1,87.14,135000.0,55.8169,55.8361,55.7785,55.8041,135000.0
2013-11-19 15:00:00,87.13,87.26,87.12,87.26,147000.0,55.7977,55.8809,55.7913,55.8809,147000.0
2013-11-19 15:10:00,87.26,87.39,87.21,87.37,175700.0,55.8809,55.9642,55.8489,55.9514,175700.0
2013-11-19 15:20:00,87.36,87.36,87.24,87.28,83200.0,55.945,55.945,55.8681,55.8937,83200.0
2013-11-19 15:30:00,87.29,87.3,87.07,87.09,159600.0,55.9001,55.9065,55.7593,55.7721,159600.0
2013-11-19 15:40:00,87.09,87.15,87.04,87.11,270400.0,55.7721,55.8105,55.74,55.7849,270400.0
2013-11-19 15:50:00,87.1,87.15,87.02,87.11,471400.0,55.7785,55.8105,55.7272,55.7849,471400.0
2013-11-20 09:30:00,87.5,87.79,87.4,87.63,696400.0,56.0346,56.2203,55.9706,56.1179,696400.0
2013-11-20 09:40:00,87.63,87.7,87.31,87.4,673000.0,56.1179,56.1627,55.913,55.9706,673000.0
2013-11-20 09:50:00,87.41,87.42,87.12,87.33,750500.0,55.977,55.9834,55.7913,55.9258,750500.0
2013-11-20 10:00:00,87.33,87.53,87.17,87.44,728900.0,55.9258,56.0538,55.8233,55.9962,728900.0
2013-11-20 10:10:00,87.45,87.59,87.43,87.47,442900.0,56.0026,56.0923,55.9898,56.0154,442900.0
2013-11-20 10:20:00,87.47,87.72,87.44,87.62,595800.0,56.0154,56.1755,55.9962,56.1115,595800.0
2013-11-20 10:30:00,87.64,87.65,87.37,87.46,416900.0,56.1243,56.1307,55.9514,56.009,416900.0
2013-11-20 10:40:00,87.42,87.53,87.35,87.52,402200.0,55.9834,56.0538,55.9386,56.0474,402200.0
2013-11-20 10:50:00,87.5,87.54,87.38,87.45,228300.0,56.0346,56.0602,55.9578,56.0026,228300.0
2013-11-20 11:00:00,87.45,87.49,87.3,87.45,215500.0,56.0026,56.0282,55.9065,56.0026,215500.0
2013-11-20 11:10:00,87.45,87.47,87.33,87.34,81300.0,56.0026,56.0154,55.9258,55.9322,81300.0
2013-11-20 11:20:00,87.35,87.39,87.32,87.35,72000.0,55.9386,55.9642,55.9194,55.9386,72000.0
2013-11-20 11:30:00,87.34,87.35,87.2,87.2,142400.0,55.9322,55.9386,55.8425,55.8425,142400.0
2013-11-20 11:40:00,87.21,87.21,87.06,87.09,215200.0,55.8489,55.8489,55.7529,55.7721,215200.0
2013-11-20 11:50:00,87.1,87.2,87.1,87.18,125200.0,55.7785,55.8425,55.7785,55.8297,125200.0
2013-11-20 12:00:00,87.17,87.29,87.16,87.23,164700.0,55.8233,55.9001,55.8169,55.8617,164700.0
2013-11-20 12:10:00,87.24,87.33,87.22,87.31,40200.0,55.8681,55.9258,55.8553,55.913,40200.0
2013-11-20 12:20:00,87.32,87.34,87.25,87.25,87800.0,55.9194,55.9322,55.8745,55.8745,87800.0
2013-11-20 12:30:00,87.26,87.28,87.19,87.24,47700.0,55.8809,55.8937,55.8361,55.8681,47700.0
2013-11-20 12:40:00,87.23,87.31,87.19,87.28,139300.0,55.8617,55.913,55.8361,55.8937,139300.0
2013-11-20 12:50:00,87.28,87.29,87.16,87.17,72100.0,55.8937,55.9001,55.8169,55.8233,72100.0
2013-11-20 13:00:00,87.16,87.27,87.15,87.23,97500.0,55.8169,55.8873,55.8105,55.8617,97500.0
2013-11-20 13:10:00,87.23,87.27,87.2,87.22,64400.0,55.8617,55.8873,55.8425,55.8553,64400.0
2013-11-20 13:20:00,87.23,87.24,87.2,87.23,34500.0,55.8617,55.8681,55.8425,55.8617,34500.0
2013-11-20 13:30:00,87.23,87.23,87.18,87.2,15900.0,55.8617,55.8617,55.8297,55.8425,15900.0
2013-11-20 13:40:00,87.2,87.35,87.2,87.32,177800.0,55.8425,55.9386,55.8425,55.9194,177800.0
2013-11-20 13:50:00,87.32,87.33,87.26,87.29,104800.0,55.9194,55.9258,55.8809,55.9001,104800.0
2013-11-20 14:00:00,87.28,87.33,86.99,87.05,1213900.0,55.8937,55.9258,55.708,55.7464,1213900.0
2013-11-20 14:10:00,87.05,87.27,86.81,87.27,744600.0,55.7464,55.8873,55.5928,55.8873,744600.0
2013-11-20 14:20:00,87.27,87.3,87.09,87.2,503600.0,55.8873,55.9065,55.7721,55.8425,503600.0
2013-11-20 14:30:00,87.18,87.19,86.94,86.97,179200.0,55.8297,55.8361,55.676,55.6952,179200.0
2013-11-20 14:40:00,86.97,87.12,86.85,87.12,303300.0,55.6952,55.7913,55.6184,55.7913,303300.0
2013-11-20 14:50:00,87.11,87.11,86.9,87.0,169100.0,55.7849,55.7849,55.6504,55.7144,169100.0
2013-11-20 15:00:00,87.01,87.01,86.69,86.71,268300.0,55.7208,55.7208,55.5159,55.5287,268300.0
2013-11-20 15:10:00,86.72,86.83,86.7,86.78,208900.0,55.5351,55.6056,55.5223,55.5735,208900.0
2013-11-20 15:20:00,86.77,86.88,86.71,86.82,128700.0,55.5671,55.6376,55.5287,55.5992,128700.0
2013-11-20 15:30:00,86.81,86.85,86.67,86.8,162000.0,55.5928,55.6184,55.5031,55.5863,162000.0
2013-11-20 15:40:00,86.8,86.95,86.76,86.83,339100.0,55.5863,55.6824,55.5607,55.6056,339100.0
2013-11-20 15:50:00,86.83,87.0,86.76,86.91,820300.0,55.6056,55.7144,55.5607,55.6568,820300.0
2013-11-21 09:30:00,87.23,87.38,87.12,87.31,590100.0,55.8617,55.9578,55.7913,55.913,590100.0
2013-11-21 09:40:00,87.3,87.41,87.21,87.22,254900.0,55.9065,55.977,55.8489,55.8553,254900.0
2013-11-21 09:50:00,87.22,87.44,87.2,87.43,396800.0,55.8553,55.9962,55.8425,55.9898,396800.0
2013-11-21 10:00:00,87.44,87.48,87.25,87.38,452500.0,55.9962,56.0218,55.8745,55.9578,452500.0
2013-11-21 10:10:00,87.38,87.46,87.3,87.43,216200.0,55.9578,56.009,55.9065,55.9898,216200.0
2013-11-21 10:20:00,87.44,87.51,87.38,87.43,70300.0,55.9962,56.041,55.9578,55.9898,70300.0
2013-11-21 10:30:00,87.43,87.6,87.43,87.54,258300.0,55.9898,56.0987,55.9898,56.0602,258300.0
2013-11-21 10:40:00,87.53,87.88,87.53,87.83,625000.0,56.0538,56.278,56.0538,56.246,625000.0
2013-11-21 10:50:00,87.85,87.88,87.72,87.75,290600.0,56.2588,56.278,56.1755,56.1947,290600.0
2013-11-21 11:00:00,87.74,87.83,87.63,87.69,199800.0,56.1883,56.246,56.1179,56.1563,199800.0
2013-11-21 11:10:00,87.69,87.81,87.67,87.81,50800.0,56.1563,56.2331,56.1435,56.2331,50800.0
2013-11-21 11:20:00,87.82,87.87,87.8,87.86,96200.0,56.2396,56.2716,56.2267,56.2652,96200.0
2013-11-21 11:30:00,87.87,87.9,87.75,87.75,229800.0,56.2716,56.2908,56.1947,56.1947,229800.0
2013-11-21 11:40:00,87.76,87.79,87.7,87.78,77600.0,56.2011,56.2203,56.1627,56.2139,77600.0
2013-11-21 11:50:00,87.79,87.79,87.72,87.74,62100.0,56.2203,56.2203,56.1755,56.1883,62100.0
2013-11-21 12:00:00,87.74,87.75,87.49,87.53,74100.0,56.1883,56.1947,56.0282,56.0538,74100.0
2013-11-21 12:10:00,87.53,87.64,87.48,87.64,92600.0,56.0538,56.1243,56.0218,56.1243,92600.0
2013-11-21 12:20:00,87.66,87.67,87.53,87.62,61700.0,56.1371,56.1435,56.0538,56.1115,61700.0
2013-11-21 12:30:00,87.63,87.64,87.56,87.59,59500.0,56.1179,56.1243,56.0731,56.0923,59500.0
2013-11-21 12:40:00,87.58,87.6,87.53,87.54,41600.0,56.0859,56.0987,56.0538,56.0602,41600.0
2013-11-21 12:50:00,87.54,87.65,87.54,87.57,39900.0,56.0602,56.1307,56.0602,56.0795,39900.0
2013-11-21 13:00:00,87.56,87.66,87.55,87.66,57400.0,56.0731,56.1371,56.0666,56.1371,57400.0
2013-11-21 13:10:00,87.66,87.7,87.62,87.69,58700.0,56.1371,56.1627,56.1115,56.1563,58700.0
2013-11-21 13:20:00,87.69,87.71,87.59,87.6,126900.0,56.1563,56.1691,56.0923,56.0987,126900.0
2013-11-21 13:30:00,87.6,87.69,87.6,87.69,104400.0,56.0987,56.1563,56.0987,56.1563,104400.0
2013-11-21 13:40:00,87.68,87.83,87.67,87.81,233700.0,56.1499,56.246,56.1435,56.2331,233700.0
2013-11-21 13:50:00,87.8,87.82,87.76,87.8,59100.0,56.2267,56.2396,56.2011,56.2267,59100.0
2013-11-21 14:00:00,87.81,87.86,87.79,87.82,153200.0,56.2331,56.2652,56.2203,56.2396,153200.0
2013-11-21 14:10:00,87.82,87.84,87.8,87.84,116800.0,56.2396,56.2524,56.2267,56.2524,116800.0
2013-11-21 14:20:00,87.84,87.87,87.8,87.8,51800.0,56.2524,56.2716,56.2267,56.2267,51800.0
2013-11-21 14:30:00,87.79,87.8,87.73,87.76,54900.0,56.2203,56.2267,56.1819,56.2011,54900.0
2013-11-21 14:40:00,87.76,87.89,87.74,87.79,152800.0,56.2011,56.2844,56.1883,56.2203,152800.0
2013-11-21 14:50:00,87.79,87.82,87.76,87.81,79100.0,56.2203,56.2396,56.2011,56.2331,79100.0
2013-11-21 15:00:00,87.81,87.84,87.75,87.78,59200.0,56.2331,56.2524,56.1947,56.2139,59200.0
2013-11-21 15:10:00,87.78,87.87,87.76,87.81,77700.0,56.2139,56.2716,56.2011,56.2331,77700.0
2013-11-21 15:20:00,87.81,87.85,87.75,87.76,97300.0,56.2331,56.2588,56.1947,56.2011,97300.0
2013-11-21 15:30:00,87.77,87.79,87.73,87.78,102400.0,56.2075,56.2203,56.1819,56.2139,102400.0
2013-11-21 15:40:00,87.78,87.8,87.7,87.73,240200.0,56.2139,56.2267,56.1627,56.1819,240200.0
2013-11-21 15:50:00,87.72,87.78,87.68,87.76,705200.0,56.1755,56.2139,56.1499,56.2011,705200.0
2013-11-22 09:30:00,87.83,88.06,87.66,87.67,436600.0,56.246,56.3932,56.1371,56.1435,436600.0
2013-11-22 09:40:00,87.68,87.69,87.41,87.55,708600.0,56.1499,56.1563,55.977,56.0666,708600.0
2013-11-22 09:50:00,87.56,87.57,87.36,87.36,265300.0,56.0731,56.0795,55.945,55.945,265300.0
2013-11-22 10:00:00,87.36,87.66,87.28,87.58,529900.0,55.945,56.1371,55.8937,56.0859,529900.0
2013-11-22 10:10:00,87.58,87.7,87.51,87.67,174400.0,56.0859,56.1627,56.041,56.1435,174400.0
2013-11-22 10:20:00,87.68,87.8,87.61,87.73,544000.0,56.1499,56.2267,56.1051,56.1819,544000.0
2013-11-22 10:30:00,87.73,87.77,87.64,87.75,120400.0,56.1819,56.2075,56.1243,56.1947,120400.0
2013-11-22 10:40:00,87.75,87.79,87.57,87.61,162000.0,56.1947,56.2203,56.0795,56.1051,162000.0
2013-11-22 10:50:00,87.62,87.63,87.52,87.52,116100.0,56.1115,56.1179,56.0474,56.0474,116100.0
2013-11-22 11:00:00,87.52,87.71,87.51,87.67,190700.0,56.0474,56.1691,56.041,56.1435,190700.0
2013-11-22 11:10:00,87.67,87.7,87.6,87.67,97200.0,56.1435,56.1627,56.0987,56.1435,97200.0
2013-11-22 11:20:00,87.68,87.71,87.63,87.67,89000.0,56.1499,56.1691,56.1179,56.1435,89000.0
2013-11-22 11:30:00,87.68,87.75,87.64,87.71,100400.0,56.1499,56.1947,56.1243,56.1691,100400.0
2013-11-22 11:40:00,87.7,87.76,87.7,87.73,87800.0,56.1627,56.2011,56.1627,56.1819,87800.0
2013-11-22 11:50:00,87.74,87.95,87.73,87.91,146700.0,56.1883,56.3228,56.1819,56.2972,146700.0
2013-11-22 12:00:00,87.91,87.95,87.73,87.76,401300.0,56.2972,56.3228,56.1819,56.2011,401300.0
2013-11-22 12:10:00,87.77,87.82,87.76,87.81,97000.0,56.2075,56.2396,56.2011,56.2331,97000.0
2013-11-22 12:20:00,87.81,87.85,87.76,87.78,159400.0,56.2331,56.2588,56.2011,56.2139,159400.0
2013-11-22 12:30:00,87.78,87.85,87.77,87.82,72900.0,56.2139,56.2588,56.2075,56.2396,72900.0
2013-11-22 12:40:00,87.82,87.9,87.82,87.85,81800.0,56.2396,56.2908,56.2396,56.2588,81800.0
2013-11-22 12:50:00,87.85,87.89,87.84,87.87,57500.0,56.2588,56.2844,56.2524,56.2716,57500.0
2013-11-22 13:00:00,87.87,87.92,87.86,87.89,41800.0,56.2716,56.3036,56.2652,56.2844,41800.0
2013-11-22 13:10:00,87.88,87.94,87.88,87.91,37600.0,56.278,56.3164,56.278,56.2972,37600.0
2013-11-22 13:20:00,87.91,87.96,87.89,87.9,61500.0,56.2972,56.3292,56.2844,56.2908,61500.0
2013-11-22 13:30:00,87.88,87.88,87.84,87.86,26100.0,56.278,56.278,56.2524,56.2652,26100.0
2013-11-22 13:40:00,87.86,87.88,87.79,87.84,90500.0,56.2652,56.278,56.2203,56.2524,90500.0
2013-11-22 13:50:00,87.84,87.85,87.8,87.84,91500.0,56.2524,56.2588,56.2267,56.2524,91500.0
2013-11-22 14:00:00,87.84,87.91,87.81,87.91,92600.0,56.2524,56.2972,56.2331,56.2972,92600.0
2013-11-22 14:10:00,87.92,87.97,87.9,87.93,113700.0,56.3036,56.3356,56.2908,56.31,113700.0
2013-11-22 14:20:00,87.92,87.99,87.91,87.98,112900.0,56.3036,56.3484,56.2972,56.342,112900.0
2013-11-22 14:30:00,87.98,88.02,87.96,87.97,57200.0,56.342,56.3676,56.3292,56.3356,57200.0
2013-11-22 14:40:00,87.97,88.05,87.95,88.02,40500.0,56.3356,56.3868,56.3228,56.3676,40500.0
2013-11-22 14:50:00,88.01,88.07,87.99,88.06,96700.0,56.3612,56.3997,56.3484,56.3932,96700.0
2013-11-22 15:00:00,88.06,88.15,88.06,88.13,234100.0,56.3932,56.4509,56.3932,56.4381,234100.0
2013-11-22 15:10:00,88.12,88.18,88.09,88.14,136000.0,56.4317,56.4701,56.4125,56.4445,136000.0
2013-11-22 15:20:00,88.14,88.17,88.12,88.15,131800.0,56.4445,56.4637,56.4317,56.4509,131800.0
2013-11-22 15:30:00,88.15,88.19,88.12,88.18,312800.0,56.4509,56.4765,56.4317,56.4701,312800.0
2013-11-22 15:40:00,88.17,88.22,88.15,88.18,380000.0,56.4637,56.4957,56.4509,56.4701,380000.0
2013-11-22 15:50:00,88.19,88.24,88.14,88.23,574700.0,56.4765,56.5085,56.4445,56.5021,574700.0
2013-11-25 09:30:00,88.14,88.14,87.57,87.7,677600.0,56.4445,56.4445,56.0795,56.1627,677600.0
2013-11-25 09:40:00,87.7,87.7,87.5,87.5,265500.0,56.1627,56.1627,56.0346,56.0346,265500.0
2013-11-25 09:50:00,87.5,87.53,87.2,87.21,600600.0,56.0346,56.0538,55.8425,55.8489,600600.0
2013-11-25 10:00:00,87.2,87.26,86.99,87.2,672100.0,55.8425,55.8809,55.708,55.8425,672100.0
2013-11-25 10:10:00,87.2,87.4,87.2,87.33,562900.0,55.8425,55.9706,55.8425,55.9258,562900.0
2013-11-25 10:20:00,87.33,87.45,87.31,87.36,256100.0,55.9258,56.0026,55.913,55.945,256100.0
2013-11-25 10:30:00,87.36,87.44,87.17,87.44,493900.0,55.945,55.9962,55.8233,55.9962,493900.0
2013-11-25 10:40:00,87.44,87.54,87.44,87.5,538700.0,55.9962,56.0602,55.9962,56.0346,538700.0
2013-11-25 10:50:00,87.49,87.51,87.43,87.46,183300.0,56.0282,56.041,55.9898,56.009,183300.0
2013-11-25 11:00:00,87.46,87.49,87.39,87.39,109000.0,56.009,56.0282,55.9642,55.9642,109000.0
2013-11-25 11:10:00,87.39,87.46,87.33,87.44,170400.0,55.9642,56.009,55.9258,55.9962,170400.0
2013-11-25 11:20:00,87.45,87.51,87.44,87.49,119100.0,56.0026,56.041,55.9962,56.0282,119100.0
2013-11-25 11:30:00,87.49,87.53,87.44,87.48,84500.0,56.0282,56.0538,55.9962,56.0218,84500.0
2013-11-25 11:40:00,87.48,87.5,87.38,87.42,66800.0,56.0218,56.0346,55.9578,55.9834,66800.0
2013-11-25 11:50:00,87.42,87.5,87.42,87.44,93300.0,55.9834,56.0346,55.9834,55.9962,93300.0
2013-11-25 12:00:00,87.43,87.44,87.33,87.35,66000.0,55.9898,55.9962,55.9258,55.9386,66000.0
2013-11-25 12:10:00,87.35,87.45,87.33,87.45,147400.0,55.9386,56.0026,55.9258,56.0026,147400.0
2013-11-25 12:20:00,87.45,87.45,87.37,87.39,95300.0,56.0026,56.0026,55.9514,55.9642,95300.0
2013-11-25 12:30:00,87.39,87.42,87.34,87.41,134500.0,55.9642,55.9834,55.9322,55.977,134500.0
2013-11-25 12:40:00,87.42,87.43,87.34,87.38,121600.0,55.9834,55.9898,55.9322,55.9578,121600.0
2013-11-25 12:50:00,87.38,87.4,87.32,87.33,77200.0,55.9578,55.9706,55.9194,55.9258,77200.0
2013-11-25 13:00:00,87.32,87.36,87.28,87.36,151100.0,55.9194,55.945,55.8937,55.945,151100.0
2013-11-25 13:10:00,87.36,87.42,87.33,87.4,214000.0,55.945,55.9834,55.9258,55.9706,214000.0
2013-11-25 13:20:00,87.41,87.52,87.41,87.48,97100.0,55.977,56.0474,55.977,56.0218,97100.0
2013-11-25 13:30:00,87.48,87.55,87.46,87.51,159700.0,56.0218,56.0666,56.009,56.041,159700.0
2013-11-25 13:40:00,87.51,87.58,87.51,87.54,81700.0,56.041,56.0859,56.041,56.0602,81700.0
2013-11-25 13:50:00,87.53,87.58,87.52,87.54,36000.0,56.0538,56.0859,56.0474,56.0602,36000.0
2013-11-25 14:00:00,87.54,87.6,87.52,87.6,97000.0,56.0602,56.0987,56.0474,56.0987,97000.0
2013-11-25 14:10:00,87.61,87.61,87.57,87.61,50700.0,56.1051,56.1051,56.0795,56.1051,50700.0
2013-11-25 14:20:00,87.61,87.7,87.59,87.6,279100.0,56.1051,56.1627,56.0923,56.0987,279100.0
2013-11-25 14:30:00,87.59,87.64,87.56,87.61,65200.0,56.0923,56.1243,56.0731,56.1051,65200.0
2013-11-25 14:40:00,87.61,87.61,87.52,87.53,64100.0,56.1051,56.1051,56.0474,56.0538,64100.0
2013-11-25 14:50:00,87.54,87.58,87.51,87.53,130000.0,56.0602,56.0859,56.041,56.0538,130000.0
2013-11-25 15:00:00,87.54,87.59,87.44,87.44,133600.0,56.0602,56.0923,55.9962,55.9962,133600.0
2013-11-25 15:10:00,87.44,87.44,87.28,87.35,245300.0,55.9962,55.9962,55.8937,55.9386,245300.0
2013-11-25 15:20:00,87.35,87.38,87.29,87.36,255200.0,55.9386,55.9578,55.9001,55.945,255200.0
2013-11-25 15:30:00,87.36,87.37,87.25,87.29,283800.0,55.945,55.9514,55.8745,55.9001,283800.0
2013-11-25 15:40:00,87.29,87.43,87.28,87.42,291600.0,55.9001,55.9898,55.8937,55.9834,291600.0
2013-11-25 15:50:00,87.42,87.46,87.34,87.44,938800.0,55.9834,56.009,55.9322,55.9962,938800.0
2013-11-26 09:30:00,87.34,87.43,87.2,87.35,339600.0,55.9322,55.9898,55.8425,55.9386,339600.0
2013-11-26 09:40:00,87.35,87.39,87.17,87.21,309900.0,55.9386,55.9642,55.8233,55.8489,309900.0
2013-11-26 09:50:00,87.2,87.24,87.09,87.2,231800.0,55.8425,55.8681,55.7721,55.8425,231800.0
2013-11-26 10:00:00,87.19,87.19,86.86,87.0,441800.0,55.8361,55.8361,55.6248,55.7144,441800.0
2013-11-26 10:10:00,87.01,87.11,87.01,87.06,148400.0,55.7208,55.7849,55.7208,55.7529,148400.0
2013-11-26 10:20:00,87.07,87.29,87.04,87.26,214700.0,55.7593,55.9001,55.74,55.8809,214700.0
2013-11-26 10:30:00,87.26,87.27,87.16,87.22,200400.0,55.8809,55.8873,55.8169,55.8553,200400.0
2013-11-26 10:40:00,87.22,87.33,87.18,87.32,211600.0,55.8553,55.9258,55.8297,55.9194,211600.0
2013-11-26 10:50:00,87.33,87.47,87.33,87.41,184800.0,55.9258,56.0154,55.9258,55.977,184800.0
2013-11-26 11:00:00,87.4,87.46,87.31,87.32,126400.0,55.9706,56.009,55.913,55.9194,126400.0
2013-11-26 11:10:00,87.32,87.41,87.29,87.38,108700.0,55.9194,55.977,55.9001,55.9578,108700.0
2013-11-26 11:20:00,87.38,87.48,87.35,87.35,151000.0,55.9578,56.0218,55.9386,55.9386,151000.0
2013-11-26 11:30:00,87.35,87.39,87.28,87.38,115300.0,55.9386,55.9642,55.8937,55.9578,115300.0
2013-11-26 11:40:00,87.38,87.4,87.31,87.31,59000.0,55.9578,55.9706,55.913,55.913,59000.0
2013-11-26 11:50:00,87.32,87.34,87.25,87.25,217400.0,55.9194,55.9322,55.8745,55.8745,217400.0
2013-11-26 12:00:00,87.25,87.37,87.24,87.34,80900.0,55.8745,55.9514,55.8681,55.9322,80900.0
2013-11-26 12:10:00,87.34,87.48,87.33,87.43,140500.0,55.9322,56.0218,55.9258,55.9898,140500.0
2013-11-26 12:20:00,87.42,87.48,87.35,87.44,260400.0,55.9834,56.0218,55.9386,55.9962,260400.0
2013-11-26 12:30:00,87.44,87.49,87.4,87.49,54500.0,55.9962,56.0282,55.9706,56.0282,54500.0
2013-11-26 12:40:00,87.49,87.53,87.44,87.52,105700.0,56.0282,56.0538,55.9962,56.0474,105700.0
2013-11-26 12:50:00,87.52,87.57,87.47,87.56,104600.0,56.0474,56.0795,56.0154,56.0731,104600.0
2013-11-26 13:00:00,87.57,87.57,87.5,87.52,62900.0,56.0795,56.0795,56.0346,56.0474,62900.0
2013-11-26 13:10:00,87.52,87.57,87.5,87.53,96100.0,56.0474,56.0795,56.0346,56.0538,96100.0
2013-11-26 13:20:00,87.54,87.65,87.54,87.61,79300.0,56.0602,56.1307,56.0602,56.1051,79300.0
2013-11-26 13:30:00,87.61,87.66,87.59,87.65,132400.0,56.1051,56.1371,56.0923,56.1307,132400.0
2013-11-26 13:40:00,87.64,87.76,87.64,87.74,97300.0,56.1243,56.2011,56.1243,56.1883,97300.0
2013-11-26 13:50:00,87.75,87.76,87.67,87.7,81600.0,56.1947,56.2011,56.1435,56.1627,81600.0
2013-11-26 14:00:00,87.7,87.71,87.57,87.6,101400.0,56.1627,56.1691,56.0795,56.0987,101400.0
2013-11-26 14:10:00,87.6,87.61,87.51,87.51,52800.0,56.0987,56.1051,56.041,56.041,52800.0
2013-11-26 14:20:00,87.52,87.52,87.44,87.47,154700.0,56.0474,56.0474,55.9962,56.0154,154700.0
2013-11-26 14:30:00,87.47,87.54,87.46,87.49,62900.0,56.0154,56.0602,56.009,56.0282,62900.0
2013-11-26 14:40:00,87.5,87.5,87.44,87.45,64500.0,56.0346,56.0346,55.9962,56.0026,64500.0
2013-11-26 14:50:00,87.45,87.55,87.45,87.5,167000.0,56.0026,56.0666,56.0026,56.0346,167000.0
2013-11-26 15:00:00,87.51,87.51,87.46,87.49,69200.0,56.041,56.041,56.009,56.0282,69200.0
2013-11-26 15:10:00,87.5,87.53,87.46,87.49,61700.0,56.0346,56.0538,56.009,56.0282,61700.0
2013-11-26 15:20:00,87.5,87.53,87.45,87.47,243900.0,56.0346,56.0538,56.0026,56.0154,243900.0
2013-11-26 15:30:00,87.47,87.51,87.46,87.49,67700.0,56.0154,56.041,56.009,56.0282,67700.0
2013-11-26 15:40:00,87.49,87.49,87.26,87.28,455700.0,56.0282,56.0282,55.8809,55.8937,455700.0
2013-11-26 15:50:00,87.29,87.34,87.18,87.19,659800.0,55.9001,55.9322,55.8297,55.8361,659800.0
2013-11-27 09:30:00,86.97,87.14,86.72,87.13,865000.0,55.6952,55.8041,55.5351,55.7977,865000.0
2013-11-27 09:40:00,87.13,87.37,87.06,87.27,501700.0,55.7977,55.9514,55.7529,55.8873,501700.0
2013-11-27 09:50:00,87.28,87.36,87.06,87.06,298900.0,55.8937,55.945,55.7529,55.7529,298900.0
2013-11-27 10:00:00,87.06,87.12,86.91,86.91,496300.0,55.7529,55.7913,55.6568,55.6568,496300.0
2013-11-27 10:10:00,86.92,87.04,86.8,87.0,305100.0,55.6632,55.74,55.5863,55.7144,305100.0
2013-11-27 10:20:00,86.99,87.09,86.94,87.0,246700.0,55.708,55.7721,55.676,55.7144,246700.0
2013-11-27 10:30:00,86.99,87.04,86.97,87.02,163400.0,55.708,55.74,55.6952,55.7272,163400.0
2013-11-27 10:40:00,87.01,87.06,86.98,87.04,128500.0,55.7208,55.7529,55.7016,55.74,128500.0
2013-11-27 10:50:00,87.04,87.04,86.96,86.99,87400.0,55.74,55.74,55.6888,55.708,87400.0
2013-11-27 11:00:00,86.99,87.0,86.9,86.97,59300.0,55.708,55.7144,55.6504,55.6952,59300.0
2013-11-27 11:10:00,86.97,87.07,86.97,87.0,102700.0,55.6952,55.7593,55.6952,55.7144,102700.0
2013-11-27 11:20:00,86.99,87.01,86.91,86.92,66400.0,55.708,55.7208,55.6568,55.6632,66400.0
2013-11-27 11:30:00,86.92,86.96,86.88,86.89,90900.0,55.6632,55.6888,55.6376,55.644,90900.0
2013-11-27 11:40:00,86.88,86.94,86.84,86.87,86300.0,55.6376,55.676,55.612,55.6312,86300.0
2013-11-27 11:50:00,86.86,86.86,86.63,86.66,421500.0,55.6248,55.6248,55.4775,55.4967,421500.0
2013-11-27 12:00:00,86.66,86.73,86.62,86.66,151200.0,55.4967,55.5415,55.4711,55.4967,151200.0
2013-11-27 12:10:00,86.66,86.67,86.62,86.63,60500.0,55.4967,55.5031,55.4711,55.4775,60500.0
2013-11-27 12:20:00,86.63,86.65,86.5,86.53,125400.0,55.4775,55.4903,55.3942,55.4134,125400.0
2013-11-27 12:30:00,86.53,86.53,86.35,86.36,211200.0,55.4134,55.4134,55.2982,55.3046,211200.0
2013-11-27 12:40:00,86.35,86.4,86.22,86.26,541700.0,55.2982,55.3302,55.2149,55.2405,541700.0
2013-11-27 12:50:00,86.25,86.3,86.12,86.16,439700.0,55.2341,55.2662,55.1509,55.1765,439700.0
2013-11-27 13:00:00,86.15,86.36,86.14,86.31,736800.0,55.1701,55.3046,55.1637,55.2726,736800.0
2013-11-27 13:10:00,86.31,86.39,86.29,86.31,122800.0,55.2726,55.3238,55.2597,55.2726,122800.0
2013-11-27 13:20:00,86.3,86.35,86.29,86.34,77900.0,55.2662,55.2982,55.2597,55.2918,77900.0
2013-11-27 13:30:00,86.35,86.39,86.35,86.36,114600.0,55.2982,55.3238,55.2982,55.3046,114600.0
2013-11-27 13:40:00,86.36,86.49,86.36,86.45,211100.0,55.3046,55.3878,55.3046,55.3622,211100.0
2013-11-27 13:50:00,86.45,86.48,86.43,86.47,50400.0,55.3622,55.3814,55.3494,55.375,50400.0
2013-11-27 14:00:00,86.47,86.47,86.39,86.41,42000.0,55.375,55.375,55.3238,55.3366,42000.0
2013-11-27 14:10:00,86.41,86.46,86.4,86.46,114200.0,55.3366,55.3686,55.3302,55.3686,114200.0
2013-11-27 14:20:00,86.45,86.5,86.44,86.48,35400.0,55.3622,55.3942,55.3558,55.3814,35400.0
2013-11-27 14:30:00,86.5,86.64,86.5,86.57,284100.0,55.3942,55.4839,55.3942,55.4391,284100.0
2013-11-27 14:40:00,86.57,86.65,86.56,86.65,115200.0,55.4391,55.4903,55.4327,55.4903,115200.0
2013-11-27 14:50:00,86.66,86.67,86.59,86.62,212700.0,55.4967,55.5031,55.4519,55.4711,212700.0
2013-11-27 15:00:00,86.62,86.63,86.56,86.61,45000.0,55.4711,55.4775,55.4327,55.4647,45000.0
2013-11-27 15:10:00,86.6,86.61,86.55,86.6,34900.0,55.4583,55.4647,55.4263,55.4583,34900.0
2013-11-27 15:20:00,86.6,86.6,86.54,86.57,142900.0,55.4583,55.4583,55.4198,55.4391,142900.0
2013-11-27 15:30:00,86.58,86.59,86.55,86.58,245500.0,55.4455,55.4519,55.4263,55.4455,245500.0
2013-11-27 15:40:00,86.57,86.62,86.54,86.6,195500.0,55.4391,55.4711,55.4198,55.4583,195500.0
2013-11-27 15:50:00,86.59,86.64,86.53,86.58,701400.0,55.4519,55.4839,55.4134,55.4455,701400.0
2013-11-29 09:30:00,86.61,86.76,86.2,86.51,412000.0,55.4647,55.5607,55.2021,55.4006,412000.0
2013-11-29 09:40:00,86.52,86.54,86.28,86.53,457200.0,55.407,55.4198,55.2533,55.4134,457200.0
2013-11-29 09:50:00,86.53,86.62,86.42,86.62,402600.0,55.4134,55.4711,55.343,55.4711,402600.0
2013-11-29 10:00:00,86.62,86.74,86.56,86.71,263300.0,55.4711,55.5479,55.4327,55.5287,263300.0
2013-11-29 10:10:00,86.72,86.95,86.72,86.93,433400.0,55.5351,55.6824,55.5351,55.6696,433400.0
2013-11-29 10:20:00,86.93,86.95,86.86,86.94,105200.0,55.6696,55.6824,55.6248,55.676,105200.0
2013-11-29 10:30:00,86.94,87.0,86.92,86.94,171500.0,55.676,55.7144,55.6632,55.676,171500.0
2013-11-29 10:40:00,86.94,87.04,86.93,86.97,152100.0,55.676,55.74,55.6696,55.6952,152100.0
2013-11-29 10:50:00,86.98,87.15,86.98,87.12,128400.0,55.7016,55.8105,55.7016,55.7913,128400.0
2013-11-29 11:00:00,87.12,87.15,87.01,87.15,95600.0,55.7913,55.8105,55.7208,55.8105,95600.0
2013-11-29 11:10:00,87.15,87.19,87.08,87.08,123900.0,55.8105,55.8361,55.7657,55.7657,123900.0
2013-11-29 11:20:00,87.09,87.09,86.88,86.89,213200.0,55.7721,55.7721,55.6376,55.644,213200.0
2013-11-29 11:30:00,86.89,86.99,86.86,86.97,131800.0,55.644,55.708,55.6248,55.6952,131800.0
2013-11-29 11:40:00,86.98,87.0,86.92,86.93,113100.0,55.7016,55.7144,55.6632,55.6696,113100.0
2013-11-29 11:50:00,86.93,86.99,86.9,86.97,135600.0,55.6696,55.708,55.6504,55.6952,135600.0
2013-11-29 12:00:00,86.96,87.0,86.92,86.96,140600.0,55.6888,55.7144,55.6632,55.6888,140600.0
2013-11-29 12:10:00,86.96,86.98,86.92,86.93,144000.0,55.6888,55.7016,55.6632,55.6696,144000.0
2013-11-29 12:20:00,86.92,86.94,86.89,86.9,116700.0,55.6632,55.676,55.644,55.6504,116700.0
2013-11-29 12:30:00,86.9,86.91,86.72,86.73,88000.0,55.6504,55.6568,55.5351,55.5415,88000.0
2013-11-29 12:40:00,86.72,86.76,86.38,86.44,363600.0,55.5351,55.5607,55.3174,55.3558,363600.0
2013-11-29 12:50:00,86.44,86.56,86.34,86.42,581000.0,55.3558,55.4327,55.2918,55.343,581000.0
2013-12-02 09:30:00,86.5,86.74,86.29,86.29,275200.0,55.3942,55.5479,55.2597,55.2597,275200.0
2013-12-02 09:40:00,86.29,86.3,86.01,86.25,424300.0,55.2597,55.2662,55.0804,55.2341,424300.0
2013-12-02 09:50:00,86.25,86.42,86.23,86.32,335200.0,55.2341,55.343,55.2213,55.279,335200.0
2013-12-02 10:00:00,86.32,86.59,86.25,86.52,585800.0,55.279,55.4519,55.2341,55.407,585800.0
2013-12-02 10:10:00,86.51,86.72,86.43,86.65,378800.0,55.4006,55.5351,55.3494,55.4903,378800.0
2013-12-02 10:20:00,86.65,86.7,86.56,86.62,264400.0,55.4903,55.5223,55.4327,55.4711,264400.0
2013-12-02 10:30:00,86.62,86.67,86.54,86.65,124300.0,55.4711,55.5031,55.4198,55.4903,124300.0
2013-12-02 10:40:00,86.64,86.69,86.56,86.66,189100.0,55.4839,55.5159,55.4327,55.4967,189100.0
2013-12-02 10:50:00,86.65,86.69,86.57,86.64,113100.0,55.4903,55.5159,55.4391,55.4839,113100.0
2013-12-02 11:00:00,86.65,86.7,86.61,86.68,115200.0,55.4903,55.5223,55.4647,55.5095,115200.0
2013-12-02 11:10:00,86.68,86.7,86.64,86.69,55900.0,55.5095,55.5223,55.4839,55.5159,55900.0
2013-12-02 11:20:00,86.69,86.74,86.67,86.69,55500.0,55.5159,55.5479,55.5031,55.5159,55500.0
2013-12-02 11:30:00,86.69,86.77,86.66,86.71,87300.0,55.5159,55.5671,55.4967,55.5287,87300.0
2013-12-02 11:40:00,86.71,86.77,86.67,86.76,161800.0,55.5287,55.5671,55.5031,55.5607,161800.0
2013-12-02 11:50:00,86.76,86.93,86.75,86.9,120900.0,55.5607,55.6696,55.5543,55.6504,120900.0
2013-12-02 12:00:00,86.91,87.01,86.9,86.94,105900.0,55.6568,55.7208,55.6504,55.676,105900.0
2013-12-02 12:10:00,86.94,86.96,86.88,86.94,113400.0,55.676,55.6888,55.6376,55.676,113400.0
2013-12-02 12:20:00,86.94,87.03,86.94,87.01,250800.0,55.676,55.7336,55.676,55.7208,250800.0
2013-12-02 12:30:00,87.01,87.02,86.96,86.98,163300.0,55.7208,55.7272,55.6888,55.7016,163300.0
2013-12-02 12:40:00,86.98,87.04,86.97,87.04,83900.0,55.7016,55.74,55.6952,55.74,83900.0
2013-12-02 12:50:00,87.04,87.09,87.03,87.06,84800.0,55.74,55.7721,55.7336,55.7529,84800.0
2013-12-02 13:00:00,87.06,87.08,87.0,87.03,35600.0,55.7529,55.7657,55.7144,55.7336,35600.0
2013-12-02 13:10:00,87.02,87.02,86.94,86.98,87900.0,55.7272,55.7272,55.676,55.7016,87900.0
2013-12-02 13:20:00,86.99,87.05,86.98,87.03,51800.0,55.708,55.7464,55.7016,55.7336,51800.0
2013-12-02 13:30:00,87.02,87.03,86.95,86.98,56900.0,55.7272,55.7336,55.6824,55.7016,56900.0
2013-12-02 13:40:00,86.99,86.99,86.89,86.91,95500.0,55.708,55.708,55.644,55.6568,95500.0
2013-12-02 13:50:00,86.91,86.95,86.87,86.89,56500.0,55.6568,55.6824,55.6312,55.644,56500.0
2013-12-02 14:00:00,86.89,86.9,86.77,86.79,58600.0,55.644,55.6504,55.5671,55.5799,58600.0
2013-12-02 14:10:00,86.78,86.8,86.69,86.76,106200.0,55.5735,55.5863,55.5159,55.5607,106200.0
2013-12-02 14:20:00,86.75,86.76,86.64,86.7,75400.0,55.5543,55.5607,55.4839,55.5223,75400.0
2013-12-02 14:30:00,86.7,86.73,86.62,86.69,82600.0,55.5223,55.5415,55.4711,55.5159,82600.0
2013-12-02 14:40:00,86.69,86.71,86.62,86.69,96600.0,55.5159,55.5287,55.4711,55.5159,96600.0
2013-12-02 14:50:00,86.69,86.74,86.62,86.73,78200.0,55.5159,55.5479,55.4711,55.5415,78200.0
2013-12-02 15:00:00,86.73,86.77,86.72,86.73,245700.0,55.5415,55.5671,55.5351,55.5415,245700.0
2013-12-02 15:10:00,86.72,86.74,86.68,86.7,124500.0,55.5351,55.5479,55.5095,55.5223,124500.0
2013-12-02 15:20:00,86.7,86.7,86.54,86.55,322100.0,55.5223,55.5223,55.4198,55.4263,322100.0
2013-12-02 15:30:00,86.54,86.55,86.46,86.52,229200.0,55.4198,55.4263,55.3686,55.407,229200.0
2013-12-02 15:40:00,86.52,86.55,86.42,86.51,318400.0,55.407,55.4263,55.343,55.4006,318400.0
2013-12-02 15:50:00,86.5,86.53,86.4,86.52,1068200.0,55.3942,55.4134,55.3302,55.407,1068200.0
2013-12-03 09:30:00,86.3,86.38,86.12,86.26,435100.0,55.2662,55.3174,55.1509,55.2405,435100.0
2013-12-03 09:40:00,86.25,86.51,86.15,86.4,563600.0,55.2341,55.4006,55.1701,55.3302,563600.0
2013-12-03 09:50:00,86.39,86.81,86.32,86.8,569600.0,55.3238,55.5928,55.279,55.5863,569600.0
2013-12-03 10:00:00,86.81,86.85,86.59,86.6,471400.0,55.5928,55.6184,55.4519,55.4583,471400.0
2013-12-03 10:10:00,86.6,86.76,86.54,86.71,341200.0,55.4583,55.5607,55.4198,55.5287,341200.0
2013-12-03 10:20:00,86.71,86.81,86.62,86.71,213000.0,55.5287,55.5928,55.4711,55.5287,213000.0
2013-12-03 10:30:00,86.71,86.85,86.68,86.8,336100.0,55.5287,55.6184,55.5095,55.5863,336100.0
2013-12-03 10:40:00,86.8,86.98,86.79,86.94,393100.0,55.5863,55.7016,55.5799,55.676,393100.0
2013-12-03 10:50:00,86.94,86.98,86.87,86.92,146600.0,55.676,55.7016,55.6312,55.6632,146600.0
2013-12-03 11:00:00,86.92,86.94,86.75,86.85,454000.0,55.6632,55.676,55.5543,55.6184,454000.0
2013-12-03 11:10:00,86.86,86.9,86.66,86.7,214600.0,55.6248,55.6504,55.4967,55.5223,214600.0
2013-12-03 11:20:00,86.71,86.72,86.56,86.62,271600.0,55.5287,55.5351,55.4327,55.4711,271600.0
2013-12-03 11:30:00,86.62,86.7,86.54,86.69,250300.0,55.4711,55.5223,55.4198,55.5159,250300.0
2013-12-03 11:40:00,86.68,86.68,86.51,86.55,209400.0,55.5095,55.5095,55.4006,55.4263,209400.0
2013-12-03 11:50:00,86.55,86.65,86.48,86.65,129700.0,55.4263,55.4903,55.3814,55.4903,129700.0
2013-12-03 12:00:00,86.64,86.72,86.58,86.68,118800.0,55.4839,55.5351,55.4455,55.5095,118800.0
2013-12-03 12:10:00,86.67,86.74,86.66,86.67,71000.0,55.5031,55.5479,55.4967,55.5031,71000.0
2013-12-03 12:20:00,86.67,86.71,86.61,86.62,109900.0,55.5031,55.5287,55.4647,55.4711,109900.0
2013-12-03 12:30:00,86.61,86.7,86.55,86.68,66200.0,55.4647,55.5223,55.4263,55.5095,66200.0
2013-12-03 12:40:00,86.67,86.69,86.54,86.57,114100.0,55.5031,55.5159,55.4198,55.4391,114100.0
2013-12-03 12:50:00,86.58,86.69,86.56,86.68,54400.0,55.4455,55.5159,55.4327,55.5095,54400.0
2013-12-03 13:00:00,86.68,86.69,86.57,86.65,152500.0,55.5095,55.5159,55.4391,55.4903,152500.0
2013-12-03 13:10:00,86.65,86.67,86.57,86.65,92100.0,55.4903,55.5031,55.4391,55.4903,92100.0
2013-12-03 13:20:00,86.65,86.69,86.55,86.59,219900.0,55.4903,55.5159,55.4263,55.4519,219900.0
2013-12-03 13:30:00,86.6,86.65,86.57,86.62,112000.0,55.4583,55.4903,55.4391,55.4711,112000.0
2013-12-03 13:40:00,86.62,86.69,86.58,86.67,104200.0,55.4711,55.5159,55.4455,55.5031,104200.0
2013-12-03 13:50:00,86.67,86.68,86.58,86.59,65900.0,55.5031,55.5095,55.4455,55.4519,65900.0
2013-12-03 14:00:00,86.6,86.66,86.57,86.57,189300.0,55.4583,55.4967,55.4391,55.4391,189300.0
2013-12-03 14:10:00,86.57,86.65,86.51,86.53,169200.0,55.4391,55.4903,55.4006,55.4134,169200.0
2013-12-03 14:20:00,86.52,86.63,86.52,86.6,134600.0,55.407,55.4775,55.407,55.4583,134600.0
2013-12-03 14:30:00,86.59,86.71,86.55,86.69,694300.0,55.4519,55.5287,55.4263,55.5159,694300.0
2013-12-03 14:40:00,86.7,86.73,86.66,86.69,276100.0,55.5223,55.5415,55.4967,55.5159,276100.0
2013-12-03 14:50:00,86.69,86.73,86.68,86.72,168800.0,55.5159,55.5415,55.5095,55.5351,168800.0
2013-12-03 15:00:00,86.72,86.72,86.64,86.65,152900.0,55.5351,55.5351,55.4839,55.4903,152900.0
2013-12-03 15:10:00,86.64,86.66,86.58,86.65,564500.0,55.4839,55.4967,55.4455,55.4903,564500.0
2013-12-03 15:20:00,86.62,86.64,86.56,86.64,238400.0,55.4711,55.4839,55.4327,55.4839,238400.0
2013-12-03 15:30:00,86.63,86.72,86.6,86.7,386600.0,55.4775,55.5351,55.4583,55.5223,386600.0
2013-12-03 15:40:00,86.68,86.78,86.64,86.75,364500.0,55.5095,55.5735,55.4839,55.5543,364500.0
2013-12-03 15:50:00,86.74,86.84,86.73,86.75,920500.0,55.5479,55.612,55.5415,55.5543,920500.0
2013-12-04 09:30:00,86.69,86.77,86.14,86.46,697900.0,55.5159,55.5671,55.1637,55.3686,697900.0
2013-12-04 09:40:00,86.47,86.47,86.25,86.38,470300.0,55.375,55.375,55.2341,55.3174,470300.0
2013-12-04 09:50:00,86.37,86.38,86.12,86.21,339400.0,55.311,55.3174,55.1509,55.2085,339400.0
2013-12-04 10:00:00,86.17,86.72,86.16,86.71,610200.0,55.1829,55.5351,55.1765,55.5287,610200.0
2013-12-04 10:10:00,86.71,86.86,86.64,86.76,692700.0,55.5287,55.6248,55.4839,55.5607,692700.0
2013-12-04 10:20:00,86.77,86.89,86.77,86.8,353900.0,55.5671,55.644,55.5671,55.5863,353900.0
2013-12-04 10:30:00,86.8,86.81,86.63,86.67,229700.0,55.5863,55.5928,55.4775,55.5031,229700.0
2013-12-04 10:40:00,86.66,86.78,86.62,86.74,219500.0,55.4967,55.5735,55.4711,55.5479,219500.0
2013-12-04 10:50:00,86.75,86.81,86.69,86.78,155400.0,55.5543,55.5928,55.5159,55.5735,155400.0
2013-12-04 11:00:00,86.78,86.78,86.67,86.7,88000.0,55.5735,55.5735,55.5031,55.5223,88000.0
2013-12-04 11:10:00,86.7,86.71,86.62,86.68,83000.0,55.5223,55.5287,55.4711,55.5095,83000.0
2013-12-04 11:20:00,86.68,86.68,86.49,86.52,202800.0,55.5095,55.5095,55.3878,55.407,202800.0
2013-12-04 11:30:00,86.51,86.61,86.51,86.53,228000.0,55.4006,55.4647,55.4006,55.4134,228000.0
2013-12-04 11:40:00,86.53,86.67,86.48,86.57,93400.0,55.4134,55.5031,55.3814,55.4391,93400.0
2013-12-04 11:50:00,86.58,86.67,86.55,86.62,84200.0,55.4455,55.5031,55.4263,55.4711,84200.0
2013-12-04 12:00:00,86.62,86.62,86.39,86.44,192100.0,55.4711,55.4711,55.3238,55.3558,192100.0
2013-12-04 12:10:00,86.44,86.45,86.32,86.44,274900.0,55.3558,55.3622,55.279,55.3558,274900.0
2013-12-04 12:20:00,86.44,86.45,86.28,86.34,199300.0,55.3558,55.3622,55.2533,55.2918,199300.0
2013-12-04 12:30:00,86.34,86.48,86.33,86.47,98200.0,55.2918,55.3814,55.2854,55.375,98200.0
2013-12-04 12:40:00,86.47,86.48,86.37,86.38,76500.0,55.375,55.3814,55.311,55.3174,76500.0
2013-12-04 12:50:00,86.37,86.41,86.32,86.38,65100.0,55.311,55.3366,55.279,55.3174,65100.0
2013-12-04 13:00:00,86.38,86.44,86.27,86.3,81300.0,55.3174,55.3558,55.2469,55.2662,81300.0
2013-12-04 13:10:00,86.31,86.31,85.98,86.05,237000.0,55.2726,55.2726,55.0612,55.1061,237000.0
2013-12-04 13:20:00,86.05,86.08,85.84,85.84,390200.0,55.1061,55.1253,54.9716,54.9716,390200.0
2013-12-04 13:30:00,85.84,85.97,85.74,85.92,577100.0,54.9716,55.0548,54.9075,55.0228,577100.0
2013-12-04 13:40:00,85.91,85.99,85.85,85.98,294400.0,55.0164,55.0676,54.978,55.0612,294400.0
2013-12-04 13:50:00,85.97,86.0,85.9,85.96,130100.0,55.0548,55.074,55.01,55.0484,130100.0
2013-12-04 14:00:00,85.96,86.03,85.92,85.93,176600.0,55.0484,55.0932,55.0228,55.0292,176600.0
2013-12-04 14:10:00,85.92,86.14,85.92,86.08,140900.0,55.0228,55.1637,55.0228,55.1253,140900.0
2013-12-04 14:20:00,86.08,86.12,86.0,86.07,92100.0,55.1253,55.1509,55.074,55.1189,92100.0
2013-12-04 14:30:00,86.07,86.19,86.07,86.13,340500.0,55.1189,55.1957,55.1189,55.1573,340500.0
2013-12-04 14:40:00,86.13,86.21,86.12,86.18,124200.0,55.1573,55.2085,55.1509,55.1893,124200.0
2013-12-04 14:50:00,86.17,86.2,86.14,86.18,71400.0,55.1829,55.2021,55.1637,55.1893,71400.0
2013-12-04 15:00:00,86.17,86.2,86.07,86.09,103100.0,55.1829,55.2021,55.1189,55.1317,103100.0
2013-12-04 15:10:00,86.09,86.32,86.09,86.31,176600.0,55.1317,55.279,55.1317,55.2726,176600.0
2013-12-04 15:20:00,86.31,86.39,86.29,86.39,142600.0,55.2726,55.3238,55.2597,55.3238,142600.0
2013-12-04 15:30:00,86.38,86.51,86.31,86.45,190000.0,55.3174,55.4006,55.2726,55.3622,190000.0
2013-12-04 15:40:00,86.45,86.59,86.45,86.5,305300.0,55.3622,55.4519,55.3622,55.3942,305300.0
2013-12-04 15:50:00,86.5,86.52,86.39,86.39,586800.0,55.3942,55.407,55.3238,55.3238,586800.0
2013-12-05 09:30:00,86.25,86.27,86.0,86.15,433100.0,55.2341,55.2469,55.074,55.1701,433100.0
2013-12-05 09:40:00,86.15,86.22,85.98,86.09,590000.0,55.1701,55.2149,55.0612,55.1317,590000.0
2013-12-05 09:50:00,86.1,86.18,85.97,86.18,268700.0,55.1381,55.1893,55.0548,55.1893,268700.0
2013-12-05 10:00:00,86.18,86.45,86.13,86.27,551700.0,55.1893,55.3622,55.1573,55.2469,551700.0
2013-12-05 10:10:00,86.27,86.33,86.11,86.16,760300.0,55.2469,55.2854,55.1445,55.1765,760300.0
2013-12-05 10:20:00,86.16,86.16,85.99,86.07,403700.0,55.1765,55.1765,55.0676,55.1189,403700.0
2013-12-05 10:30:00,86.06,86.42,86.06,86.23,399100.0,55.1125,55.343,55.1125,55.2213,399100.0
2013-12-05 10:40:00,86.23,86.23,86.04,86.17,324400.0,55.2213,55.2213,55.0996,55.1829,324400.0
2013-12-05 10:50:00,86.16,86.22,86.06,86.1,197700.0,55.1765,55.2149,55.1125,55.1381,197700.0
2013-12-05 11:00:00,86.11,86.23,85.99,86.14,263100.0,55.1445,55.2213,55.0676,55.1637,263100.0
2013-12-05 11:10:00,86.14,86.34,86.14,86.29,213900.0,55.1637,55.2918,55.1637,55.2597,213900.0
2013-12-05 11:20:00,86.28,86.37,86.22,86.24,181800.0,55.2533,55.311,55.2149,55.2277,181800.0
2013-12-05 11:30:00,86.24,86.3,86.15,86.28,171200.0,55.2277,55.2662,55.1701,55.2533,171200.0
2013-12-05 11:40:00,86.27,86.38,86.21,86.25,191000.0,55.2469,55.3174,55.2085,55.2341,191000.0
2013-12-05 11:50:00,86.25,86.41,86.25,86.4,173100.0,55.2341,55.3366,55.2341,55.3302,173100.0
2013-12-05 12:00:00,86.4,86.58,86.4,86.51,140200.0,55.3302,55.4455,55.3302,55.4006,140200.0
2013-12-05 12:10:00,86.5,86.52,86.42,86.47,128500.0,55.3942,55.407,55.343,55.375,128500.0
2013-12-05 12:20:00,86.47,86.54,86.45,86.52,67800.0,55.375,55.4198,55.3622,55.407,67800.0
2013-12-05 12:30:00,86.52,86.53,86.34,86.41,274800.0,55.407,55.4134,55.2918,55.3366,274800.0
2013-12-05 12:40:00,86.42,86.44,86.36,86.38,63100.0,55.343,55.3558,55.3046,55.3174,63100.0
2013-12-05 12:50:00,86.38,86.47,86.38,86.45,181200.0,55.3174,55.375,55.3174,55.3622,181200.0
2013-12-05 13:00:00,86.46,86.49,86.38,86.4,110500.0,55.3686,55.3878,55.3174,55.3302,110500.0
2013-12-05 13:10:00,86.4,86.4,86.26,86.3,79200.0,55.3302,55.3302,55.2405,55.2662,79200.0
2013-12-05 13:20:00,86.3,86.35,86.23,86.25,89200.0,55.2662,55.2982,55.2213,55.2341,89200.0
2013-12-05 13:30:00,86.25,86.3,86.22,86.27,57000.0,55.2341,55.2662,55.2149,55.2469,57000.0
2013-12-05 13:40:00,86.27,86.27,86.14,86.21,91700.0,55.2469,55.2469,55.1637,55.2085,91700.0
2013-12-05 13:50:00,86.21,86.22,86.11,86.18,126800.0,55.2085,55.2149,55.1445,55.1893,126800.0
2013-12-05 14:00:00,86.17,86.26,86.09,86.11,67900.0,55.1829,55.2405,55.1317,55.1445,67900.0
2013-12-05 14:10:00,86.1,86.13,85.97,86.07,135100.0,55.1381,55.1573,55.0548,55.1189,135100.0
2013-12-05 14:20:00,86.07,86.14,86.06,86.1,126800.0,55.1189,55.1637,55.1125,55.1381,126800.0
2013-12-05 14:30:00,86.1,86.27,86.1,86.27,168800.0,55.1381,55.2469,55.1381,55.2469,168800.0
2013-12-05 14:40:00,86.27,86.27,86.13,86.18,105300.0,55.2469,55.2469,55.1573,55.1893,105300.0
2013-12-05 14:50:00,86.17,86.18,86.02,86.05,187800.0,55.1829,55.1893,55.0868,55.1061,187800.0
2013-12-05 15:00:00,86.04,86.16,86.0,86.14,160000.0,55.0996,55.1765,55.074,55.1637,160000.0
2013-12-05 15:10:00,86.12,86.18,86.05,86.16,87100.0,55.1509,55.1893,55.1061,55.1765,87100.0
2013-12-05 15:20:00,86.16,86.21,86.11,86.15,143900.0,55.1765,55.2085,55.1445,55.1701,143900.0
2013-12-05 15:30:00,86.15,86.3,86.13,86.22,192400.0,55.1701,55.2662,55.1573,55.2149,192400.0
2013-12-05 15:40:00,86.21,86.21,86.07,86.09,575700.0,55.2085,55.2085,55.1189,55.1317,575700.0
2013-12-05 15:50:00,86.09,86.15,86.03,86.13,1121800.0,55.1317,55.1701,55.0932,55.1573,1121800.0
2013-12-06 09:30:00,86.92,87.04,86.72,86.76,776300.0,55.6632,55.74,55.5351,55.5607,776300.0
2013-12-06 09:40:00,86.75,86.78,86.61,86.61,827200.0,55.5543,55.5735,55.4647,55.4647,827200.0
2013-12-06 09:50:00,86.61,86.79,86.59,86.63,348000.0,55.4647,55.5799,55.4519,55.4775,348000.0
2013-12-06 10:00:00,86.64,86.75,86.52,86.54,359300.0,55.4839,55.5543,55.407,55.4198,359300.0
2013-12-06 10:10:00,86.54,86.79,86.5,86.78,308200.0,55.4198,55.5799,55.3942,55.5735,308200.0
2013-12-06 10:20:00,86.77,86.87,86.72,86.78,386100.0,55.5671,55.6312,55.5351,55.5735,386100.0
2013-12-06 10:30:00,86.77,86.88,86.72,86.74,295400.0,55.5671,55.6376,55.5351,55.5479,295400.0
2013-12-06 10:40:00,86.74,86.84,86.68,86.7,286800.0,55.5479,55.612,55.5095,55.5223,286800.0
2013-12-06 10:50:00,86.7,86.7,86.58,86.58,346700.0,55.5223,55.5223,55.4455,55.4455,346700.0
2013-12-06 11:00:00,86.56,86.63,86.51,86.6,304600.0,55.4327,55.4775,55.4006,55.4583,304600.0
2013-12-06 11:10:00,86.61,86.66,86.55,86.62,225800.0,55.4647,55.4967,55.4263,55.4711,225800.0
2013-12-06 11:20:00,86.62,86.65,86.57,86.57,188300.0,55.4711,55.4903,55.4391,55.4391,188300.0
2013-12-06 11:30:00,86.58,86.74,86.58,86.68,336600.0,55.4455,55.5479,55.4455,55.5095,336600.0
2013-12-06 11:40:00,86.68,86.69,86.6,86.65,158100.0,55.5095,55.5159,55.4583,55.4903,158100.0
2013-12-06 11:50:00,86.64,86.67,86.56,86.67,135500.0,55.4839,55.5031,55.4327,55.5031,135500.0
2013-12-06 12:00:00,86.66,86.67,86.58,86.6,239500.0,55.4967,55.5031,55.4455,55.4583,239500.0
2013-12-06 12:10:00,86.58,86.61,86.51,86.55,91800.0,55.4455,55.4647,55.4006,55.4263,91800.0
2013-12-06 12:20:00,86.56,86.65,86.55,86.6,186500.0,55.4327,55.4903,55.4263,55.4583,186500.0
2013-12-06 12:30:00,86.59,86.67,86.55,86.66,135600.0,55.4519,55.5031,55.4263,55.4967,135600.0
2013-12-06 12:40:00,86.66,86.72,86.62,86.63,114900.0,55.4967,55.5351,55.4711,55.4775,114900.0
2013-12-06 12:50:00,86.63,86.63,86.53,86.6,235300.0,55.4775,55.4775,55.4134,55.4583,235300.0
2013-12-06 13:00:00,86.59,86.62,86.55,86.56,185100.0,55.4519,55.4711,55.4263,55.4327,185100.0
2013-12-06 13:10:00,86.56,86.57,86.5,86.54,117900.0,55.4327,55.4391,55.3942,55.4198,117900.0
2013-12-06 13:20:00,86.54,86.55,86.46,86.46,228200.0,55.4198,55.4263,55.3686,55.3686,228200.0
2013-12-06 13:30:00,86.46,86.5,86.38,86.4,175900.0,55.3686,55.3942,55.3174,55.3302,175900.0
2013-12-06 13:40:00,86.41,86.52,86.39,86.44,156400.0,55.3366,55.407,55.3238,55.3558,156400.0
2013-12-06 13:50:00,86.44,86.51,86.39,86.5,147900.0,55.3558,55.4006,55.3238,55.3942,147900.0
2013-12-06 14:00:00,86.51,86.57,86.48,86.56,106500.0,55.4006,55.4391,55.3814,55.4327,106500.0
2013-12-06 14:10:00,86.56,86.6,86.53,86.55,111700.0,55.4327,55.4583,55.4134,55.4263,111700.0
2013-12-06 14:20:00,86.55,86.64,86.55,86.62,260100.0,55.4263,55.4839,55.4263,55.4711,260100.0
2013-12-06 14:30:00,86.62,86.69,86.58,86.66,159500.0,55.4711,55.5159,55.4455,55.4967,159500.0
2013-12-06 14:40:00,86.66,86.67,86.54,86.57,212300.0,55.4967,55.5031,55.4198,55.4391,212300.0
2013-12-06 14:50:00,86.58,86.58,86.48,86.52,130600.0,55.4455,55.4455,55.3814,55.407,130600.0
2013-12-06 15:00:00,86.53,86.55,86.38,86.38,239900.0,55.4134,55.4263,55.3174,55.3174,239900.0
2013-12-06 15:10:00,86.4,86.4,86.28,86.28,154300.0,55.3302,55.3302,55.2533,55.2533,154300.0
2013-12-06 15:20:00,86.28,86.29,86.22,86.25,456400.0,55.2533,55.2597,55.2149,55.2341,456400.0
2013-12-06 15:30:00,86.24,86.29,86.14,86.19,509300.0,55.2277,55.2597,55.1637,55.1957,509300.0
2013-12-06 15:40:00,86.2,86.31,86.17,86.28,402400.0,55.2021,55.2726,55.1829,55.2533,402400.0
2013-12-06 15:50:00,86.28,86.43,86.26,86.42,1189100.0,55.2533,55.3494,55.2405,55.343,1189100.0
2013-12-09 09:30:00,86.61,86.86,86.58,86.83,388600.0,55.4647,55.6248,55.4455,55.6056,388600.0
2013-12-09 09:40:00,86.84,86.84,86.55,86.66,545800.0,55.612,55.612,55.4263,55.4967,545800.0
2013-12-09 09:50:00,86.66,86.84,86.53,86.77,308400.0,55.4967,55.612,55.4134,55.5671,308400.0
2013-12-09 10:00:00,86.78,86.8,86.64,86.64,384700.0,55.5735,55.5863,55.4839,55.4839,384700.0
2013-12-09 10:10:00,86.64,86.65,86.29,86.3,359000.0,55.4839,55.4903,55.2597,55.2662,359000.0
2013-12-09 10:20:00,86.3,86.37,86.18,86.2,356400.0,55.2662,55.311,55.1893,55.2021,356400.0
2013-12-09 10:30:00,86.19,86.42,86.14,86.38,672400.0,55.1957,55.343,55.1637,55.3174,672400.0
2013-12-09 10:40:00,86.38,86.48,86.34,86.46,308500.0,55.3174,55.3814,55.2918,55.3686,308500.0
2013-12-09 10:50:00,86.46,86.64,86.43,86.58,261700.0,55.3686,55.4839,55.3494,55.4455,261700.0
2013-12-09 11:00:00,86.58,86.63,86.55,86.6,408100.0,55.4455,55.4775,55.4263,55.4583,408100.0
2013-12-09 11:10:00,86.59,86.69,86.58,86.68,155900.0,55.4519,55.5159,55.4455,55.5095,155900.0
2013-12-09 11:20:00,86.68,86.81,86.66,86.69,414500.0,55.5095,55.5928,55.4967,55.5159,414500.0
2013-12-09 11:30:00,86.68,86.74,86.65,86.66,103800.0,55.5095,55.5479,55.4903,55.4967,103800.0
2013-12-09 11:40:00,86.67,86.67,86.51,86.52,312600.0,55.5031,55.5031,55.4006,55.407,312600.0
2013-12-09 11:50:00,86.52,86.59,86.49,86.54,145500.0,55.407,55.4519,55.3878,55.4198,145500.0
2013-12-09 12:00:00,86.53,86.59,86.52,86.53,146300.0,55.4134,55.4519,55.407,55.4134,146300.0
2013-12-09 12:10:00,86.52,86.58,86.5,86.56,109600.0,55.407,55.4455,55.3942,55.4327,109600.0
2013-12-09 12:20:00,86.55,86.58,86.51,86.53,75600.0,55.4263,55.4455,55.4006,55.4134,75600.0
2013-12-09 12:30:00,86.52,86.64,86.52,86.64,126700.0,55.407,55.4839,55.407,55.4839,126700.0
2013-12-09 12:40:00,86.64,86.73,86.63,86.67,88500.0,55.4839,55.5415,55.4775,55.5031,88500.0
2013-12-09 12:50:00,86.67,86.73,86.66,86.67,149600.0,55.5031,55.5415,55.4967,55.5031,149600.0
2013-12-09 13:00:00,86.67,86.69,86.62,86.66,109200.0,55.5031,55.5159,55.4711,55.4967,109200.0
2013-12-09 13:10:00,86.65,86.7,86.65,86.68,63000.0,55.4903,55.5223,55.4903,55.5095,63000.0
2013-12-09 13:20:00,86.68,86.77,86.67,86.74,167500.0,55.5095,55.5671,55.5031,55.5479,167500.0
2013-12-09 13:30:00,86.74,86.75,86.69,86.73,167600.0,55.5479,55.5543,55.5159,55.5415,167600.0
2013-12-09 13:40:00,86.72,86.79,86.68,86.72,193600.0,55.5351,55.5799,55.5095,55.5351,193600.0
2013-12-09 13:50:00,86.71,86.73,86.61,86.62,114300.0,55.5287,55.5415,55.4647,55.4711,114300.0
2013-12-09 14:00:00,86.6,86.67,86.57,86.65,120600.0,55.4583,55.5031,55.4391,55.4903,120600.0
2013-12-09 14:10:00,86.64,86.7,86.61,86.64,262700.0,55.4839,55.5223,55.4647,55.4839,262700.0
2013-12-09 14:20:00,86.64,86.64,86.56,86.58,198700.0,55.4839,55.4839,55.4327,55.4455,198700.0
2013-12-09 14:30:00,86.59,86.66,86.59,86.63,160200.0,55.4519,55.4967,55.4519,55.4775,160200.0
2013-12-09 14:40:00,86.63,86.69,86.61,86.65,176400.0,55.4775,55.5159,55.4647,55.4903,176400.0
2013-12-09 14:50:00,86.65,86.69,86.57,86.6,174300.0,55.4903,55.5159,55.4391,55.4583,174300.0
2013-12-09 15:00:00,86.6,86.62,86.51,86.56,165300.0,55.4583,55.4711,55.4006,55.4327,165300.0
2013-12-09 15:10:00,86.55,86.64,86.55,86.57,113700.0,55.4263,55.4839,55.4263,55.4391,113700.0
2013-12-09 15:20:00,86.56,86.6,86.49,86.49,225100.0,55.4327,55.4583,55.3878,55.3878,225100.0
2013-12-09 15:30:00,86.5,86.54,86.46,86.46,205800.0,55.3942,55.4198,55.3686,55.3686,205800.0
2013-12-09 15:40:00,86.45,86.54,86.44,86.53,356500.0,55.3622,55.4198,55.3558,55.4134,356500.0
2013-12-09 15:50:00,86.52,86.53,86.41,86.53,1130900.0,55.407,55.4134,55.3366,55.4134,1130900.0
2013-12-10 09:30:00,86.41,86.62,86.31,86.32,714800.0,55.3366,55.4711,55.2726,55.279,714800.0
2013-12-10 09:40:00,86.32,86.53,86.32,86.45,797300.0,55.279,55.4134,55.279,55.3622,797300.0
2013-12-10 09:50:00,86.45,86.58,86.34,86.54,957800.0,55.3622,55.4455,55.2918,55.4198,957800.0
2013-12-10 10:00:00,86.53,86.68,86.49,86.66,824500.0,55.4134,55.5095,55.3878,55.4967,824500.0
2013-12-10 10:10:00,86.66,86.79,86.64,86.72,764900.0,55.4967,55.5799,55.4839,55.5351,764900.0
2013-12-10 10:20:00,86.72,86.73,86.56,86.61,383700.0,55.5351,55.5415,55.4327,55.4647,383700.0
2013-12-10 10:30:00,86.61,86.69,86.58,86.64,280100.0,55.4647,55.5159,55.4455,55.4839,280100.0
2013-12-10 10:40:00,86.63,86.63,86.5,86.52,233800.0,55.4775,55.4775,55.3942,55.407,233800.0
2013-12-10 10:50:00,86.52,86.57,86.45,86.51,353700.0,55.407,55.4391,55.3622,55.4006,353700.0
2013-12-10 11:00:00,86.5,86.53,86.4,86.42,362700.0,55.3942,55.4134,55.3302,55.343,362700.0
2013-12-10 11:10:00,86.41,86.45,86.3,86.41,260000.0,55.3366,55.3622,55.2662,55.3366,260000.0
2013-12-10 11:20:00,86.41,86.44,86.26,86.27,77700.0,55.3366,55.3558,55.2405,55.2469,77700.0
2013-12-10 11:30:00,86.28,86.47,86.24,86.46,181800.0,55.2533,55.375,55.2277,55.3686,181800.0
2013-12-10 11:40:00,86.46,86.47,86.4,86.43,88000.0,55.3686,55.375,55.3302,55.3494,88000.0
2013-12-10 11:50:00,86.43,86.44,86.3,86.33,151200.0,55.3494,55.3558,55.2662,55.2854,151200.0
2013-12-10 12:00:00,86.32,86.32,86.16,86.25,267700.0,55.279,55.279,55.1765,55.2341,267700.0
2013-12-10 12:10:00,86.25,86.4,86.25,86.36,196700.0,55.2341,55.3302,55.2341,55.3046,196700.0
2013-12-10 12:20:00,86.36,86.44,86.36,86.38,168800.0,55.3046,55.3558,55.3046,55.3174,168800.0
2013-12-10 12:30:00,86.38,86.41,86.32,86.39,69300.0,55.3174,55.3366,55.279,55.3238,69300.0
2013-12-10 12:40:00,86.38,86.4,86.34,86.38,87400.0,55.3174,55.3302,55.2918,55.3174,87400.0
2013-12-10 12:50:00,86.37,86.43,86.34,86.38,60200.0,55.311,55.3494,55.2918,55.3174,60200.0
2013-12-10 13:00:00,86.38,86.42,86.36,86.36,60300.0,55.3174,55.343,55.3046,55.3046,60300.0
2013-12-10 13:10:00,86.36,86.41,86.34,86.35,65100.0,55.3046,55.3366,55.2918,55.2982,65100.0
2013-12-10 13:20:00,86.34,86.36,86.26,86.3,87700.0,55.2918,55.3046,55.2405,55.2662,87700.0
2013-12-10 13:30:00,86.29,86.34,86.29,86.33,50900.0,55.2597,55.2918,55.2597,55.2854,50900.0
2013-12-10 13:40:00,86.33,86.33,86.24,86.3,76300.0,55.2854,55.2854,55.2277,55.2662,76300.0
2013-12-10 13:50:00,86.3,86.32,86.19,86.21,112900.0,55.2662,55.279,55.1957,55.2085,112900.0
2013-12-10 14:00:00,86.2,86.28,86.18,86.28,93400.0,55.2021,55.2533,55.1893,55.2533,93400.0
2013-12-10 14:10:00,86.27,86.34,86.27,86.34,62600.0,55.2469,55.2918,55.2469,55.2918,62600.0
2013-12-10 14:20:00,86.33,86.39,86.26,86.33,92600.0,55.2854,55.3238,55.2405,55.2854,92600.0
2013-12-10 14:30:00,86.33,86.35,86.24,86.28,184100.0,55.2854,55.2982,55.2277,55.2533,184100.0
2013-12-10 14:40:00,86.29,86.29,86.18,86.24,80000.0,55.2597,55.2597,55.1893,55.2277,80000.0
2013-12-10 14:50:00,86.24,86.36,86.23,86.34,108600.0,55.2277,55.3046,55.2213,55.2918,108600.0
2013-12-10 15:00:00,86.36,86.44,86.33,86.34,176400.0,55.3046,55.3558,55.2854,55.2918,176400.0
2013-12-10 15:10:00,86.33,86.39,86.3,86.32,134100.0,55.2854,55.3238,55.2662,55.279,134100.0
2013-12-10 15:20:00,86.32,86.45,86.31,86.4,256200.0,55.279,55.3622,55.2726,55.3302,256200.0
2013-12-10 15:30:00,86.41,86.44,86.32,86.34,186000.0,55.3366,55.3558,55.279,55.2918,186000.0
2013-12-10 15:40:00,86.34,86.38,86.28,86.34,184100.0,55.2918,55.3174,55.2533,55.2918,184100.0
2013-12-10 15:50:00,86.33,86.35,86.25,86.27,638300.0,55.2854,55.2982,55.2341,55.2469,638300.0
2013-12-11 09:30:00,86.36,86.36,85.7,85.73,740900.0,55.3046,55.3046,54.8819,54.9011,740900.0
2013-12-11 09:40:00,85.74,85.78,85.55,85.64,857000.0,54.9075,54.9331,54.7859,54.8435,857000.0
2013-12-11 09:50:00,85.64,85.98,85.55,85.96,722500.0,54.8435,55.0612,54.7859,55.0484,722500.0
2013-12-11 10:00:00,85.95,86.06,85.73,85.76,587800.0,55.042,55.1125,54.9011,54.9203,587800.0
2013-12-11 10:10:00,85.76,85.8,85.66,85.71,524400.0,54.9203,54.946,54.8563,54.8883,524400.0
2013-12-11 10:20:00,85.71,85.85,85.65,85.65,308500.0,54.8883,54.978,54.8499,54.8499,308500.0
2013-12-11 10:30:00,85.65,85.78,85.62,85.7,459300.0,54.8499,54.9331,54.8307,54.8819,459300.0
2013-12-11 10:40:00,85.7,85.76,85.6,85.67,259800.0,54.8819,54.9203,54.8179,54.8627,259800.0
2013-12-11 10:50:00,85.68,85.76,85.65,85.72,116000.0,54.8691,54.9203,54.8499,54.8947,116000.0
2013-12-11 11:00:00,85.71,85.81,85.64,85.66,134800.0,54.8883,54.9524,54.8435,54.8563,134800.0
2013-12-11 11:10:00,85.66,85.72,85.57,85.62,158100.0,54.8563,54.8947,54.7987,54.8307,158100.0
2013-12-11 11:20:00,85.63,85.63,85.48,85.58,428300.0,54.8371,54.8371,54.741,54.8051,428300.0
2013-12-11 11:30:00,85.58,85.6,85.54,85.57,208700.0,54.8051,54.8179,54.7795,54.7987,208700.0
2013-12-11 11:40:00,85.58,85.69,85.56,85.65,121300.0,54.8051,54.8755,54.7923,54.8499,121300.0
2013-12-11 11:50:00,85.66,85.66,85.5,85.62,178300.0,54.8563,54.8563,54.7538,54.8307,178300.0
2013-12-11 12:00:00,85.61,85.62,85.51,85.53,204500.0,54.8243,54.8307,54.7602,54.773,204500.0
2013-12-11 12:10:00,85.52,85.56,85.37,85.41,336800.0,54.7666,54.7923,54.6706,54.6962,336800.0
2013-12-11 12:20:00,85.41,85.44,85.29,85.32,376700.0,54.6962,54.7154,54.6194,54.6386,376700.0
2013-12-11 12:30:00,85.31,85.51,85.3,85.48,219600.0,54.6322,54.7602,54.6258,54.741,219600.0
2013-12-11 12:40:00,85.48,85.57,85.48,85.53,242500.0,54.741,54.7987,54.741,54.773,242500.0
2013-12-11 12:50:00,85.53,85.54,85.49,85.51,108300.0,54.773,54.7795,54.7474,54.7602,108300.0
2013-12-11 13:00:00,85.52,85.63,85.49,85.61,143800.0,54.7666,54.8371,54.7474,54.8243,143800.0
2013-12-11 13:10:00,85.6,85.63,85.48,85.48,134300.0,54.8179,54.8371,54.741,54.741,134300.0
2013-12-11 13:20:00,85.49,85.49,85.35,85.36,227200.0,54.7474,54.7474,54.6578,54.6642,227200.0
2013-12-11 13:30:00,85.36,85.49,85.35,85.47,158700.0,54.6642,54.7474,54.6578,54.7346,158700.0
2013-12-11 13:40:00,85.47,85.58,85.46,85.53,195300.0,54.7346,54.8051,54.7282,54.773,195300.0
2013-12-11 13:50:00,85.53,85.59,85.51,85.59,129400.0,54.773,54.8115,54.7602,54.8115,129400.0
2013-12-11 14:00:00,85.59,85.59,85.53,85.54,106700.0,54.8115,54.8115,54.773,54.7795,106700.0
2013-12-11 14:10:00,85.54,85.54,85.44,85.47,155800.0,54.7795,54.7795,54.7154,54.7346,155800.0
2013-12-11 14:20:00,85.47,85.5,85.4,85.49,120700.0,54.7346,54.7538,54.6898,54.7474,120700.0
2013-12-11 14:30:00,85.49,85.49,85.38,85.44,159400.0,54.7474,54.7474,54.677,54.7154,159400.0
2013-12-11 14:40:00,85.45,85.56,85.43,85.51,115800.0,54.7218,54.7923,54.709,54.7602,115800.0
2013-12-11 14:50:00,85.51,85.53,85.38,85.4,283100.0,54.7602,54.773,54.677,54.6898,283100.0
2013-12-11 15:00:00,85.42,85.44,85.33,85.38,232300.0,54.7026,54.7154,54.645,54.677,232300.0
2013-12-11 15:10:00,85.37,85.39,85.15,85.16,608400.0,54.6706,54.6834,54.5297,54.5361,608400.0
2013-12-11 15:20:00,85.16,85.23,85.07,85.14,490900.0,54.5361,54.5809,54.4785,54.5233,490900.0
2013-12-11 15:30:00,85.14,85.22,85.03,85.04,541900.0,54.5233,54.5745,54.4528,54.4593,541900.0
2013-12-11 15:40:00,85.03,85.07,84.87,84.98,851000.0,54.4528,54.4785,54.3504,54.4208,851000.0
2013-12-11 15:50:00,84.98,85.11,84.95,85.03,1269200.0,54.4208,54.5041,54.4016,54.4528,1269200.0
2013-12-12 09:30:00,85.07,85.37,84.97,85.24,362800.0,54.4785,54.6706,54.4144,54.5873,362800.0
2013-12-12 09:40:00,85.27,85.41,84.94,84.94,496100.0,54.6065,54.6962,54.3952,54.3952,496100.0
2013-12-12 09:50:00,84.94,85.22,84.93,85.21,530800.0,54.3952,54.5745,54.3888,54.5681,530800.0
2013-12-12 10:00:00,85.21,85.4,85.15,85.29,400800.0,54.5681,54.6898,54.5297,54.6194,400800.0
2013-12-12 10:10:00,85.3,85.34,85.03,85.07,382300.0,54.6258,54.6514,54.4528,54.4785,382300.0
2013-12-12 10:20:00,85.08,85.28,85.07,85.28,436600.0,54.4849,54.6129,54.4785,54.6129,436600.0
2013-12-12 10:30:00,85.28,85.33,85.14,85.33,332800.0,54.6129,54.645,54.5233,54.645,332800.0
2013-12-12 10:40:00,85.33,85.38,85.23,85.36,371600.0,54.645,54.677,54.5809,54.6642,371600.0
2013-12-12 10:50:00,85.35,85.43,85.32,85.37,489500.0,54.6578,54.709,54.6386,54.6706,489500.0
2013-12-12 11:00:00,85.38,85.44,85.31,85.41,181300.0,54.677,54.7154,54.6322,54.6962,181300.0
2013-12-12 11:10:00,85.4,85.42,85.29,85.32,90500.0,54.6898,54.7026,54.6194,54.6386,90500.0
2013-12-12 11:20:00,85.32,85.36,85.15,85.2,221200.0,54.6386,54.6642,54.5297,54.5617,221200.0
2013-12-12 11:30:00,85.2,85.3,85.16,85.29,227600.0,54.5617,54.6258,54.5361,54.6194,227600.0
2013-12-12 11:40:00,85.29,85.29,85.13,85.17,108400.0,54.6194,54.6194,54.5169,54.5425,108400.0
2013-12-12 11:50:00,85.17,85.26,85.16,85.2,203800.0,54.5425,54.6001,54.5361,54.5617,203800.0
2013-12-12 12:00:00,85.2,85.2,85.05,85.15,218100.0,54.5617,54.5617,54.4657,54.5297,218100.0
2013-12-12 12:10:00,85.15,85.23,85.05,85.14,153900.0,54.5297,54.5809,54.4657,54.5233,153900.0
2013-12-12 12:20:00,85.13,85.14,84.88,84.93,382700.0,54.5169,54.5233,54.3568,54.3888,382700.0
2013-12-12 12:30:00,84.93,85.02,84.89,84.99,154500.0,54.3888,54.4464,54.3632,54.4272,154500.0
2013-12-12 12:40:00,84.99,85.06,84.93,85.05,137000.0,54.4272,54.4721,54.3888,54.4657,137000.0
2013-12-12 12:50:00,85.05,85.12,84.98,85.04,82000.0,54.4657,54.5105,54.4208,54.4593,82000.0
2013-12-12 13:00:00,85.04,85.15,85.03,85.06,97500.0,54.4593,54.5297,54.4528,54.4721,97500.0
2013-12-12 13:10:00,85.07,85.12,85.02,85.09,215500.0,54.4785,54.5105,54.4464,54.4913,215500.0
2013-12-12 13:20:00,85.1,85.13,85.04,85.05,86200.0,54.4977,54.5169,54.4593,54.4657,86200.0
2013-12-12 13:30:00,85.05,85.11,85.02,85.09,127900.0,54.4657,54.5041,54.4464,54.4913,127900.0
2013-12-12 13:40:00,85.09,85.21,85.07,85.14,228000.0,54.4913,54.5681,54.4785,54.5233,228000.0
2013-12-12 13:50:00,85.15,85.2,85.13,85.19,133400.0,54.5297,54.5617,54.5169,54.5553,133400.0
2013-12-12 14:00:00,85.19,85.43,85.19,85.39,716200.0,54.5553,54.709,54.5553,54.6834,716200.0
2013-12-12 14:10:00,85.4,85.55,85.38,85.52,527600.0,54.6898,54.7859,54.677,54.7666,527600.0
2013-12-12 14:20:00,85.53,85.77,85.53,85.66,354700.0,54.773,54.9267,54.773,54.8563,354700.0
2013-12-12 14:30:00,85.67,85.71,85.48,85.54,275300.0,54.8627,54.8883,54.741,54.7795,275300.0
2013-12-12 14:40:00,85.54,85.61,85.49,85.58,174900.0,54.7795,54.8243,54.7474,54.8051,174900.0
2013-12-12 14:50:00,85.59,85.73,85.53,85.66,210000.0,54.8115,54.9011,54.773,54.8563,210000.0
2013-12-12 15:00:00,85.66,85.66,85.54,85.6,150700.0,54.8563,54.8563,54.7795,54.8179,150700.0
2013-12-12 15:10:00,85.59,85.66,85.54,85.58,194300.0,54.8115,54.8563,54.7795,54.8051,194300.0
2013-12-12 15:20:00,85.58,85.79,85.56,85.74,181000.0,54.8051,54.9395,54.7923,54.9075,181000.0
2013-12-12 15:30:00,85.75,85.79,85.57,85.57,241000.0,54.9139,54.9395,54.7987,54.7987,241000.0
2013-12-12 15:40:00,85.57,85.59,85.45,85.46,535100.0,54.7987,54.8115,54.7218,54.7282,535100.0
2013-12-12 15:50:00,85.46,85.52,85.39,85.46,526800.0,54.7282,54.7666,54.6834,54.7282,526800.0
2013-12-13 09:30:00,85.2,85.26,84.74,85.09,1093900.0,54.5617,54.6001,54.2671,54.4913,1093900.0
2013-12-13 09:40:00,85.09,85.1,84.74,84.85,401000.0,54.4913,54.4977,54.2671,54.3376,401000.0
2013-12-13 09:50:00,84.85,85.1,84.77,84.96,654800.0,54.3376,54.4977,54.2863,54.408,654800.0
2013-12-13 10:00:00,84.97,85.13,84.93,85.07,317900.0,54.4144,54.5169,54.3888,54.4785,317900.0
2013-12-13 10:10:00,85.07,85.16,84.83,84.92,356200.0,54.4785,54.5361,54.3248,54.3824,356200.0
2013-12-13 10:20:00,84.91,85.05,84.9,85.05,252300.0,54.376,54.4657,54.3696,54.4657,252300.0
2013-12-13 10:30:00,85.06,85.22,85.01,85.21,251100.0,54.4721,54.5745,54.44,54.5681,251100.0
2013-12-13 10:40:00,85.22,85.24,85.12,85.13,208700.0,54.5745,54.5873,54.5105,54.5169,208700.0
2013-12-13 10:50:00,85.14,85.26,85.13,85.21,127700.0,54.5233,54.6001,54.5169,54.5681,127700.0
2013-12-13 11:00:00,85.21,85.24,84.92,84.92,216300.0,54.5681,54.5873,54.3824,54.3824,216300.0
2013-12-13 11:10:00,84.92,84.98,84.85,84.91,345200.0,54.3824,54.4208,54.3376,54.376,345200.0
2013-12-13 11:20:00,84.92,84.96,84.79,84.84,281300.0,54.3824,54.408,54.2992,54.3312,281300.0
2013-12-13 11:30:00,84.84,84.92,84.8,84.88,214100.0,54.3312,54.3824,54.3056,54.3568,214100.0
2013-12-13 11:40:00,84.87,84.94,84.83,84.87,170400.0,54.3504,54.3952,54.3248,54.3504,170400.0
2013-12-13 11:50:00,84.87,84.92,84.83,84.89,141700.0,54.3504,54.3824,54.3248,54.3632,141700.0
2013-12-13 12:00:00,84.89,84.92,84.83,84.86,93200.0,54.3632,54.3824,54.3248,54.344,93200.0
2013-12-13 12:10:00,84.86,84.93,84.8,84.92,90000.0,54.344,54.3888,54.3056,54.3824,90000.0
2013-12-13 12:20:00,84.92,85.04,84.92,85.04,161100.0,54.3824,54.4593,54.3824,54.4593,161100.0
2013-12-13 12:30:00,85.04,85.06,84.99,85.04,165400.0,54.4593,54.4721,54.4272,54.4593,165400.0
2013-12-13 12:40:00,85.04,85.07,84.98,84.99,279700.0,54.4593,54.4785,54.4208,54.4272,279700.0
2013-12-13 12:50:00,84.98,84.99,84.93,84.94,212100.0,54.4208,54.4272,54.3888,54.3952,212100.0
2013-12-13 13:00:00,84.94,84.98,84.93,84.94,105900.0,54.3952,54.4208,54.3888,54.3952,105900.0
2013-12-13 13:10:00,84.95,85.04,84.94,85.04,128700.0,54.4016,54.4593,54.3952,54.4593,128700.0
2013-12-13 13:20:00,85.03,85.08,85.0,85.06,74200.0,54.4528,54.4849,54.4336,54.4721,74200.0
2013-12-13 13:30:00,85.07,85.1,85.04,85.04,142000.0,54.4785,54.4977,54.4593,54.4593,142000.0
2013-12-13 13:40:00,85.04,85.08,84.99,85.07,85500.0,54.4593,54.4849,54.4272,54.4785,85500.0
2013-12-13 13:50:00,85.07,85.09,85.06,85.07,89500.0,54.4785,54.4913,54.4721,54.4785,89500.0
2013-12-13 14:00:00,85.06,85.07,84.91,84.99,244800.0,54.4721,54.4785,54.376,54.4272,244800.0
2013-12-13 14:10:00,84.99,84.99,84.84,84.86,250300.0,54.4272,54.4272,54.3312,54.344,250300.0
2013-12-13 14:20:00,84.86,84.87,84.76,84.81,176600.0,54.344,54.3504,54.2799,54.312,176600.0
2013-12-13 14:30:00,84.81,84.91,84.81,84.9,100300.0,54.312,54.376,54.312,54.3696,100300.0
2013-12-13 14:40:00,84.89,84.93,84.83,84.91,167700.0,54.3632,54.3888,54.3248,54.376,167700.0
2013-12-13 14:50:00,84.91,85.03,84.88,85.03,182400.0,54.376,54.4528,54.3568,54.4528,182400.0
2013-12-13 15:00:00,85.04,85.1,85.0,85.02,181500.0,54.4593,54.4977,54.4336,54.4464,181500.0
2013-12-13 15:10:00,85.03,85.13,85.02,85.11,218700.0,54.4528,54.5169,54.4464,54.5041,218700.0
2013-12-13 15:20:00,85.12,85.2,85.1,85.18,285900.0,54.5105,54.5617,54.4977,54.5489,285900.0
2013-12-13 15:30:00,85.18,85.23,85.07,85.08,346000.0,54.5489,54.5809,54.4785,54.4849,346000.0
2013-12-13 15:40:00,85.09,85.22,85.06,85.21,572100.0,54.4913,54.5745,54.4721,54.5681,572100.0
2013-12-13 15:50:00,85.21,85.23,85.08,85.11,956400.0,54.5681,54.5809,54.4849,54.5041,956400.0
2013-12-16 09:30:00,85.59,85.96,85.35,85.93,663600.0,54.8115,55.0484,54.6578,55.0292,663600.0
2013-12-16 09:40:00,85.93,86.15,85.83,85.84,1046200.0,55.0292,55.1701,54.9652,54.9716,1046200.0
2013-12-16 09:50:00,85.84,86.01,85.83,85.94,940900.0,54.9716,55.0804,54.9652,55.0356,940900.0
2013-12-16 10:00:00,85.94,86.01,85.88,85.89,342900.0,55.0356,55.0804,54.9972,55.0036,342900.0
2013-12-16 10:10:00,85.89,86.01,85.87,85.93,307200.0,55.0036,55.0804,54.9908,55.0292,307200.0
2013-12-16 10:20:00,85.93,85.96,85.81,85.88,302400.0,55.0292,55.0484,54.9524,54.9972,302400.0
2013-12-16 10:30:00,85.89,85.96,85.84,85.86,392300.0,55.0036,55.0484,54.9716,54.9844,392300.0
2013-12-16 10:40:00,85.86,85.96,85.83,85.9,298400.0,54.9844,55.0484,54.9652,55.01,298400.0
2013-12-16 10:50:00,85.9,86.06,85.89,85.97,342300.0,55.01,55.1125,55.0036,55.0548,342300.0
2013-12-16 11:00:00,85.96,85.98,85.86,85.94,315900.0,55.0484,55.0612,54.9844,55.0356,315900.0
2013-12-16 11:10:00,85.93,86.06,85.91,85.98,227200.0,55.0292,55.1125,55.0164,55.0612,227200.0
2013-12-16 11:20:00,85.98,86.05,85.93,85.96,432000.0,55.0612,55.1061,55.0292,55.0484,432000.0
2013-12-16 11:30:00,85.97,85.98,85.84,85.92,130000.0,55.0548,55.0612,54.9716,55.0228,130000.0
2013-12-16 11:40:00,85.92,86.0,85.89,85.97,261200.0,55.0228,55.074,55.0036,55.0548,261200.0
2013-12-16 11:50:00,85.96,86.0,85.92,85.98,217800.0,55.0484,55.074,55.0228,55.0612,217800.0
2013-12-16 12:00:00,85.98,86.01,85.9,85.99,158200.0,55.0612,55.0804,55.01,55.0676,158200.0
2013-12-16 12:10:00,85.99,86.02,85.89,85.93,133800.0,55.0676,55.0868,55.0036,55.0292,133800.0
2013-12-16 12:20:00,85.92,85.94,85.85,85.89,114800.0,55.0228,55.0356,54.978,55.0036,114800.0
2013-12-16 12:30:00,85.89,85.96,85.84,85.91,98600.0,55.0036,55.0484,54.9716,55.0164,98600.0
2013-12-16 12:40:00,85.92,85.94,85.87,85.87,90500.0,55.0228,55.0356,54.9908,54.9908,90500.0
2013-12-16 12:50:00,85.88,85.91,85.82,85.85,141100.0,54.9972,55.0164,54.9588,54.978,141100.0
2013-12-16 13:00:00,85.86,85.87,85.7,85.81,186300.0,54.9844,54.9908,54.8819,54.9524,186300.0
2013-12-16 13:10:00,85.81,85.85,85.79,85.83,303900.0,54.9524,54.978,54.9395,54.9652,303900.0
2013-12-16 13:20:00,85.82,85.97,85.77,85.93,147500.0,54.9588,55.0548,54.9267,55.0292,147500.0
2013-12-16 13:30:00,85.94,85.94,85.81,85.81,137300.0,55.0356,55.0356,54.9524,54.9524,137300.0
2013-12-16 13:40:00,85.81,85.86,85.76,85.85,115200.0,54.9524,54.9844,54.9203,54.978,115200.0
2013-12-16 13:50:00,85.84,85.96,85.83,85.92,168500.0,54.9716,55.0484,54.9652,55.0228,168500.0
2013-12-16 14:00:00,85.91,85.97,85.9,85.97,293300.0,55.0164,55.0548,55.01,55.0548,293300.0
2013-12-16 14:10:00,85.96,85.98,85.89,85.94,246500.0,55.0484,55.0612,55.0036,55.0356,246500.0
2013-12-16 14:20:00,85.95,85.97,85.89,85.92,123400.0,55.042,55.0548,55.0036,55.0228,123400.0
2013-12-16 14:30:00,85.92,85.94,85.84,85.9,206100.0,55.0228,55.0356,54.9716,55.01,206100.0
2013-12-16 14:40:00,85.91,85.94,85.87,85.88,155700.0,55.0164,55.0356,54.9908,54.9972,155700.0
2013-12-16 14:50:00,85.88,85.95,85.87,85.95,104600.0,54.9972,55.042,54.9908,55.042,104600.0
2013-12-16 15:00:00,85.94,85.94,85.84,85.93,228300.0,55.0356,55.0356,54.9716,55.0292,228300.0
2013-12-16 15:10:00,85.92,85.98,85.9,85.95,145400.0,55.0228,55.0612,55.01,55.042,145400.0
2013-12-16 15:20:00,85.95,85.95,85.84,85.9,158800.0,55.042,55.042,54.9716,55.01,158800.0
2013-12-16 15:30:00,85.9,85.93,85.84,85.92,187900.0,55.01,55.0292,54.9716,55.0228,187900.0
2013-12-16 15:40:00,85.92,85.98,85.89,85.9,496600.0,55.0228,55.0612,55.0036,55.01,496600.0
2013-12-16 15:50:00,85.9,85.92,85.81,85.85,890100.0,55.01,55.0228,54.9524,54.978,890100.0
2013-12-17 09:30:00,85.81,85.95,85.7,85.74,556700.0,54.9524,55.042,54.8819,54.9075,556700.0
2013-12-17 09:40:00,85.73,85.81,85.59,85.72,756100.0,54.9011,54.9524,54.8115,54.8947,756100.0
2013-12-17 09:50:00,85.72,85.84,85.62,85.82,360800.0,54.8947,54.9716,54.8307,54.9588,360800.0
2013-12-17 10:00:00,85.79,85.86,85.64,85.69,547100.0,54.9395,54.9844,54.8435,54.8755,547100.0
2013-12-17 10:10:00,85.68,85.71,85.51,85.56,269200.0,54.8691,54.8883,54.7602,54.7923,269200.0
2013-12-17 10:20:00,85.55,85.65,85.54,85.59,331000.0,54.7859,54.8499,54.7795,54.8115,331000.0
2013-12-17 10:30:00,85.58,85.58,85.46,85.54,184700.0,54.8051,54.8051,54.7282,54.7795,184700.0
2013-12-17 10:40:00,85.54,85.57,85.39,85.4,189600.0,54.7795,54.7987,54.6834,54.6898,189600.0
2013-12-17 10:50:00,85.4,85.44,85.26,85.3,498900.0,54.6898,54.7154,54.6001,54.6258,498900.0
2013-12-17 11:00:00,85.31,85.33,85.18,85.31,276800.0,54.6322,54.645,54.5489,54.6322,276800.0
2013-12-17 11:10:00,85.3,85.32,85.24,85.31,201400.0,54.6258,54.6386,54.5873,54.6322,201400.0
2013-12-17 11:20:00,85.31,85.34,85.12,85.16,258200.0,54.6322,54.6514,54.5105,54.5361,258200.0
2013-12-17 11:30:00,85.16,85.23,85.1,85.23,326100.0,54.5361,54.5809,54.4977,54.5809,326100.0
2013-12-17 11:40:00,85.23,85.31,85.19,85.26,121400.0,54.5809,54.6322,54.5553,54.6001,121400.0
2013-12-17 11:50:00,85.26,85.3,85.22,85.27,91700.0,54.6001,54.6258,54.5745,54.6065,91700.0
2013-12-17 12:00:00,85.26,85.33,85.25,85.27,215600.0,54.6001,54.645,54.5937,54.6065,215600.0
2013-12-17 12:10:00,85.26,85.32,85.22,85.3,101200.0,54.6001,54.6386,54.5745,54.6258,101200.0
2013-12-17 12:20:00,85.3,85.34,85.27,85.33,103700.0,54.6258,54.6514,54.6065,54.645,103700.0
2013-12-17 12:30:00,85.34,85.36,85.29,85.3,110600.0,54.6514,54.6642,54.6194,54.6258,110600.0
2013-12-17 12:40:00,85.3,85.36,85.3,85.33,110400.0,54.6258,54.6642,54.6258,54.645,110400.0
2013-12-17 12:50:00,85.33,85.4,85.32,85.39,71200.0,54.645,54.6898,54.6386,54.6834,71200.0
2013-12-17 13:00:00,85.39,85.41,85.34,85.36,79400.0,54.6834,54.6962,54.6514,54.6642,79400.0
2013-12-17 13:10:00,85.36,85.43,85.36,85.4,144300.0,54.6642,54.709,54.6642,54.6898,144300.0
2013-12-17 13:20:00,85.4,85.42,85.36,85.39,222400.0,54.6898,54.7026,54.6642,54.6834,222400.0
2013-12-17 13:30:00,85.39,85.44,85.36,85.4,94600.0,54.6834,54.7154,54.6642,54.6898,94600.0
2013-12-17 13:40:00,85.39,85.41,85.34,85.37,117900.0,54.6834,54.6962,54.6514,54.6706,117900.0
2013-12-17 13:50:00,85.37,85.41,85.31,85.41,110900.0,54.6706,54.6962,54.6322,54.6962,110900.0
2013-12-17 14:00:00,85.4,85.56,85.37,85.56,140500.0,54.6898,54.7923,54.6706,54.7923,140500.0
2013-12-17 14:10:00,85.55,85.66,85.53,85.56,250500.0,54.7859,54.8563,54.773,54.7923,250500.0
2013-12-17 14:20:00,85.56,85.67,85.56,85.57,137800.0,54.7923,54.8627,54.7923,54.7987,137800.0
2013-12-17 14:30:00,85.57,85.57,85.39,85.39,287300.0,54.7987,54.7987,54.6834,54.6834,287300.0
2013-12-17 14:40:00,85.39,85.5,85.39,85.44,103500.0,54.6834,54.7538,54.6834,54.7154,103500.0
2013-12-17 14:50:00,85.45,85.45,85.38,85.45,109100.0,54.7218,54.7218,54.677,54.7218,109100.0
2013-12-17 15:00:00,85.45,85.5,85.42,85.49,93300.0,54.7218,54.7538,54.7026,54.7474,93300.0
2013-12-17 15:10:00,85.5,85.56,85.46,85.54,106800.0,54.7538,54.7923,54.7282,54.7795,106800.0
2013-12-17 15:20:00,85.54,85.55,85.46,85.52,207600.0,54.7795,54.7859,54.7282,54.7666,207600.0
2013-12-17 15:30:00,85.51,85.55,85.48,85.51,364300.0,54.7602,54.7859,54.741,54.7602,364300.0
2013-12-17 15:40:00,85.51,85.52,85.41,85.47,461900.0,54.7602,54.7666,54.6962,54.7346,461900.0
2013-12-17 15:50:00,85.46,85.47,85.37,85.37,1002800.0,54.7282,54.7346,54.6706,54.6706,1002800.0
2013-12-18 09:30:00,85.63,85.76,85.53,85.72,302500.0,54.8371,54.9203,54.773,54.8947,302500.0
2013-12-18 09:40:00,85.73,85.74,85.41,85.42,516300.0,54.9011,54.9075,54.6962,54.7026,516300.0
2013-12-18 09:50:00,85.42,85.67,85.41,85.67,402200.0,54.7026,54.8627,54.6962,54.8627,402200.0
2013-12-18 10:00:00,85.66,85.66,85.54,85.58,203600.0,54.8563,54.8563,54.7795,54.8051,203600.0
2013-12-18 10:10:00,85.59,85.63,85.53,85.58,176300.0,54.8115,54.8371,54.773,54.8051,176300.0
2013-12-18 10:20:00,85.58,85.61,85.53,85.6,73500.0,54.8051,54.8243,54.773,54.8179,73500.0
2013-12-18 10:30:00,85.6,85.78,85.59,85.74,361100.0,54.8179,54.9331,54.8115,54.9075,361100.0
2013-12-18 10:40:00,85.75,85.77,85.6,85.63,258500.0,54.9139,54.9267,54.8179,54.8371,258500.0
2013-12-18 10:50:00,85.64,85.66,85.54,85.66,159900.0,54.8435,54.8563,54.7795,54.8563,159900.0
2013-12-18 11:00:00,85.66,85.7,85.56,85.63,77200.0,54.8563,54.8819,54.7923,54.8371,77200.0
2013-12-18 11:10:00,85.64,85.64,85.55,85.6,179500.0,54.8435,54.8435,54.7859,54.8179,179500.0
2013-12-18 11:20:00,85.59,85.62,85.52,85.53,73200.0,54.8115,54.8307,54.7666,54.773,73200.0
2013-12-18 11:30:00,85.52,85.59,85.5,85.51,95100.0,54.7666,54.8115,54.7538,54.7602,95100.0
2013-12-18 11:40:00,85.5,85.5,85.37,85.44,150000.0,54.7538,54.7538,54.6706,54.7154,150000.0
2013-12-18 11:50:00,85.43,85.49,85.38,85.4,136100.0,54.709,54.7474,54.677,54.6898,136100.0
2013-12-18 12:00:00,85.39,85.4,85.32,85.34,109300.0,54.6834,54.6898,54.6386,54.6514,109300.0
2013-12-18 12:10:00,85.34,85.42,85.34,85.4,195300.0,54.6514,54.7026,54.6514,54.6898,195300.0
2013-12-18 12:20:00,85.41,85.45,85.36,85.44,144200.0,54.6962,54.7218,54.6642,54.7154,144200.0
2013-12-18 12:30:00,85.43,85.44,85.37,85.42,138000.0,54.709,54.7154,54.6706,54.7026,138000.0
2013-12-18 12:40:00,85.42,85.44,85.37,85.4,116500.0,54.7026,54.7154,54.6706,54.6898,116500.0
2013-12-18 12:50:00,85.41,85.46,85.35,85.36,102600.0,54.6962,54.7282,54.6578,54.6642,102600.0
2013-12-18 13:00:00,85.36,85.37,85.24,85.29,265000.0,54.6642,54.6706,54.5873,54.6194,265000.0
2013-12-18 13:10:00,85.29,85.3,85.1,85.19,272400.0,54.6194,54.6258,54.4977,54.5553,272400.0
2013-12-18 13:20:00,85.18,85.19,85.09,85.15,141700.0,54.5489,54.5553,54.4913,54.5297,141700.0
2013-12-18 13:30:00,85.14,85.21,85.13,85.21,148900.0,54.5233,54.5681,54.5169,54.5681,148900.0
2013-12-18 13:40:00,85.2,85.2,85.13,85.15,181800.0,54.5617,54.5617,54.5169,54.5297,181800.0
2013-12-18 13:50:00,85.15,85.59,85.15,85.35,268000.0,54.5297,54.8115,54.5297,54.6578,268000.0
2013-12-18 14:00:00,85.32,86.27,84.79,86.06,1263900.0,54.6386,55.2469,54.2992,55.1125,1263900.0
2013-12-18 14:10:00,86.07,86.12,85.61,85.8,1179200.0,55.1189,55.1509,54.8243,54.946,1179200.0
2013-12-18 14:20:00,85.8,86.01,85.72,85.93,728200.0,54.946,55.0804,54.8947,55.0292,728200.0
2013-12-18 14:30:00,85.92,86.45,85.83,86.45,974300.0,55.0228,55.3622,54.9652,55.3622,974300.0
2013-12-18 14:40:00,86.44,86.46,86.14,86.14,1050000.0,55.3558,55.3686,55.1637,55.1637,1050000.0
2013-12-18 14:50:00,86.14,86.33,86.11,86.29,412300.0,55.1637,55.2854,55.1445,55.2597,412300.0
2013-12-18 15:00:00,86.29,86.34,86.21,86.25,548900.0,55.2597,55.2918,55.2085,55.2341,548900.0
2013-12-18 15:10:00,86.25,86.58,86.25,86.52,743900.0,55.2341,55.4455,55.2341,55.407,743900.0
2013-12-18 15:20:00,86.53,86.57,86.24,86.3,574100.0,55.4134,55.4391,55.2277,55.2662,574100.0
2013-12-18 15:30:00,86.3,86.6,86.2,86.6,579700.0,55.2662,55.4583,55.2021,55.4583,579700.0
2013-12-18 15:40:00,86.6,86.67,86.43,86.46,829600.0,55.4583,55.5031,55.3494,55.3686,829600.0
2013-12-18 15:50:00,86.45,86.7,86.45,86.69,1214900.0,55.3622,55.5223,55.3622,55.5159,1214900.0
2013-12-19 09:30:00,86.47,86.66,86.18,86.46,714900.0,55.375,55.4967,55.1893,55.3686,714900.0
2013-12-19 09:40:00,86.46,86.58,86.22,86.53,525200.0,55.3686,55.4455,55.2149,55.4134,525200.0
2013-12-19 09:50:00,86.52,86.61,86.49,86.53,279200.0,55.407,55.4647,55.3878,55.4134,279200.0
2013-12-19 10:00:00,86.56,86.67,86.52,86.54,339200.0,55.4327,55.5031,55.407,55.4198,339200.0
2013-12-19 10:10:00,86.54,86.54,86.31,86.42,429800.0,55.4198,55.4198,55.2726,55.343,429800.0
2013-12-19 10:20:00,86.42,86.6,86.41,86.57,370500.0,55.343,55.4583,55.3366,55.4391,370500.0
2013-12-19 10:30:00,86.57,86.78,86.57,86.64,357800.0,55.4391,55.5735,55.4391,55.4839,357800.0
2013-12-19 10:40:00,86.65,86.79,86.62,86.62,276700.0,55.4903,55.5799,55.4711,55.4711,276700.0
2013-12-19 10:50:00,86.63,86.7,86.55,86.63,708100.0,55.4775,55.5223,55.4263,55.4775,708100.0
2013-12-19 11:00:00,86.63,86.66,86.59,86.66,144500.0,55.4775,55.4967,55.4519,55.4967,144500.0
2013-12-19 11:10:00,86.66,86.7,86.62,86.66,209100.0,55.4967,55.5223,55.4711,55.4967,209100.0
2013-12-19 11:20:00,86.66,86.7,86.6,86.68,267400.0,55.4967,55.5223,55.4583,55.5095,267400.0
2013-12-19 11:30:00,86.67,86.74,86.66,86.72,210100.0,55.5031,55.5479,55.4967,55.5351,210100.0
2013-12-19 11:40:00,86.72,86.78,86.68,86.77,266700.0,55.5351,55.5735,55.5095,55.5671,266700.0
2013-12-19 11:50:00,86.76,86.76,86.7,86.73,146700.0,55.5607,55.5607,55.5223,55.5415,146700.0
2013-12-19 12:00:00,86.74,86.75,86.64,86.71,248600.0,55.5479,55.5543,55.4839,55.5287,248600.0
2013-12-19 12:10:00,86.72,86.81,86.71,86.74,224400.0,55.5351,55.5928,55.5287,55.5479,224400.0
2013-12-19 12:20:00,86.74,86.85,86.73,86.82,192300.0,55.5479,55.6184,55.5415,55.5992,192300.0
2013-12-19 12:30:00,86.83,86.87,86.8,86.83,167300.0,55.6056,55.6312,55.5863,55.6056,167300.0
2013-12-19 12:40:00,86.82,86.87,86.8,86.8,159800.0,55.5992,55.6312,55.5863,55.5863,159800.0
2013-12-19 12:50:00,86.8,86.82,86.73,86.79,127400.0,55.5863,55.5992,55.5415,55.5799,127400.0
2013-12-19 13:00:00,86.8,86.85,86.73,86.84,214100.0,55.5863,55.6184,55.5415,55.612,214100.0
2013-12-19 13:10:00,86.83,86.94,86.82,86.93,330000.0,55.6056,55.676,55.5992,55.6696,330000.0
2013-12-19 13:20:00,86.93,86.93,86.85,86.88,162100.0,55.6696,55.6696,55.6184,55.6376,162100.0
2013-12-19 13:30:00,86.87,86.94,86.86,86.87,140700.0,55.6312,55.676,55.6248,55.6312,140700.0
2013-12-19 13:40:00,86.86,86.95,86.81,86.82,283800.0,55.6248,55.6824,55.5928,55.5992,283800.0
2013-12-19 13:50:00,86.82,86.9,86.81,86.89,151800.0,55.5992,55.6504,55.5928,55.644,151800.0
2013-12-19 14:00:00,86.88,86.92,86.86,86.91,154100.0,55.6376,55.6632,55.6248,55.6568,154100.0
2013-12-19 14:10:00,86.9,86.96,86.88,86.94,260600.0,55.6504,55.6888,55.6376,55.676,260600.0
2013-12-19 14:20:00,86.93,86.93,86.83,86.85,255600.0,55.6696,55.6696,55.6056,55.6184,255600.0
2013-12-19 14:30:00,86.84,86.87,86.82,86.84,200100.0,55.612,55.6312,55.5992,55.612,200100.0
2013-12-19 14:40:00,86.84,86.88,86.79,86.8,204100.0,55.612,55.6376,55.5799,55.5863,204100.0
2013-12-19 14:50:00,86.8,86.84,86.78,86.83,237400.0,55.5863,55.612,55.5735,55.6056,237400.0
2013-12-19 15:00:00,86.82,86.89,86.8,86.8,190100.0,55.5992,55.644,55.5863,55.5863,190100.0
2013-12-19 15:10:00,86.8,86.92,86.79,86.89,146300.0,55.5863,55.6632,55.5799,55.644,146300.0
2013-12-19 15:20:00,86.89,86.9,86.81,86.84,153800.0,55.644,55.6504,55.5928,55.612,153800.0
2013-12-19 15:30:00,86.83,86.92,86.8,86.88,572900.0,55.6056,55.6632,55.5863,55.6376,572900.0
2013-12-19 15:40:00,86.88,86.94,86.81,86.83,451300.0,55.6376,55.676,55.5928,55.6056,451300.0
2013-12-19 15:50:00,86.83,86.94,86.79,86.88,699700.0,55.6056,55.676,55.5799,55.6376,699700.0
2013-12-20 09:30:00,86.5,86.79,86.41,86.74,749400.0,55.6516,55.8382,55.5937,55.806,749400.0
2013-12-20 09:40:00,86.73,87.01,86.72,86.81,545100.0,55.7996,55.9797,55.7931,55.851,545100.0
2013-12-20 09:50:00,86.8,86.87,86.75,86.8,386700.0,55.8446,55.8896,55.8124,55.8446,386700.0
2013-12-20 10:00:00,86.8,86.89,86.71,86.76,745100.0,55.8446,55.9025,55.7867,55.8189,745100.0
2013-12-20 10:10:00,86.75,86.8,86.67,86.67,528100.0,55.8124,55.8446,55.761,55.761,528100.0
2013-12-20 10:20:00,86.67,86.77,86.62,86.77,331300.0,55.761,55.8253,55.7288,55.8253,331300.0
2013-12-20 10:30:00,86.77,86.94,86.76,86.91,242900.0,55.8253,55.9347,55.8189,55.9154,242900.0
2013-12-20 10:40:00,86.9,86.96,86.84,86.91,243900.0,55.9089,55.9476,55.8703,55.9154,243900.0
2013-12-20 10:50:00,86.89,86.94,86.77,86.81,201700.0,55.9025,55.9347,55.8253,55.851,201700.0
2013-12-20 11:00:00,86.81,86.88,86.8,86.83,269700.0,55.851,55.8961,55.8446,55.8639,269700.0
2013-12-20 11:10:00,86.84,86.88,86.82,86.85,137100.0,55.8703,55.8961,55.8575,55.8768,137100.0
2013-12-20 11:20:00,86.85,86.89,86.82,86.83,147200.0,55.8768,55.9025,55.8575,55.8639,147200.0
2013-12-20 11:30:00,86.84,86.96,86.84,86.89,219200.0,55.8703,55.9476,55.8703,55.9025,219200.0
2013-12-20 11:40:00,86.9,86.95,86.85,86.87,229500.0,55.9089,55.9411,55.8768,55.8896,229500.0
2013-12-20 11:50:00,86.86,86.9,86.83,86.87,206500.0,55.8832,55.9089,55.8639,55.8896,206500.0
2013-12-20 12:00:00,86.87,86.88,86.79,86.79,163800.0,55.8896,55.8961,55.8382,55.8382,163800.0
2013-12-20 12:10:00,86.79,86.81,86.75,86.78,156500.0,55.8382,55.851,55.8124,55.8317,156500.0
2013-12-20 12:20:00,86.79,86.86,86.73,86.8,255200.0,55.8382,55.8832,55.7996,55.8446,255200.0
2013-12-20 12:30:00,86.8,86.84,86.8,86.83,50400.0,55.8446,55.8703,55.8446,55.8639,50400.0
2013-12-20 12:40:00,86.82,86.87,86.79,86.85,91500.0,55.8575,55.8896,55.8382,55.8768,91500.0
2013-12-20 12:50:00,86.84,86.87,86.8,86.83,147200.0,55.8703,55.8896,55.8446,55.8639,147200.0
2013-12-20 13:00:00,86.83,86.89,86.83,86.88,74700.0,55.8639,55.9025,55.8639,55.8961,74700.0
2013-12-20 13:10:00,86.89,86.9,86.83,86.9,132300.0,55.9025,55.9089,55.8639,55.9089,132300.0
2013-12-20 13:20:00,86.9,86.91,86.88,86.88,36200.0,55.9089,55.9154,55.8961,55.8961,36200.0
2013-12-20 13:30:00,86.89,86.89,86.78,86.84,201400.0,55.9025,55.9025,55.8317,55.8703,201400.0
2013-12-20 13:40:00,86.84,86.88,86.81,86.86,63800.0,55.8703,55.8961,55.851,55.8832,63800.0
2013-12-20 13:50:00,86.87,86.89,86.82,86.86,110000.0,55.8896,55.9025,55.8575,55.8832,110000.0
2013-12-20 14:00:00,86.86,86.89,86.76,86.83,115200.0,55.8832,55.9025,55.8189,55.8639,115200.0
2013-12-20 14:10:00,86.82,86.89,86.8,86.88,50500.0,55.8575,55.9025,55.8446,55.8961,50500.0
2013-12-20 14:20:00,86.89,86.93,86.85,86.9,173600.0,55.9025,55.9282,55.8768,55.9089,173600.0
2013-12-20 14:30:00,86.9,86.9,86.8,86.81,78300.0,55.9089,55.9089,55.8446,55.851,78300.0
2013-12-20 14:40:00,86.81,86.89,86.8,86.84,87800.0,55.851,55.9025,55.8446,55.8703,87800.0
2013-12-20 14:50:00,86.84,86.86,86.75,86.79,76500.0,55.8703,55.8832,55.8124,55.8382,76500.0
2013-12-20 15:00:00,86.79,86.8,86.72,86.74,186000.0,55.8382,55.8446,55.7931,55.806,186000.0
2013-12-20 15:10:00,86.74,86.8,86.74,86.77,106100.0,55.806,55.8446,55.806,55.8253,106100.0
2013-12-20 15:20:00,86.77,86.77,86.67,86.69,207400.0,55.8253,55.8253,55.761,55.7738,207400.0
2013-12-20 15:30:00,86.69,86.82,86.69,86.81,331200.0,55.7738,55.8575,55.7738,55.851,331200.0
2013-12-20 15:40:00,86.81,86.85,86.75,86.77,529000.0,55.851,55.8768,55.8124,55.8253,529000.0
2013-12-20 15:50:00,86.77,86.8,86.61,86.66,3182200.0,55.8253,55.8446,55.7224,55.7545,3182200.0
2013-12-23 09:30:00,86.98,87.27,86.98,87.23,325000.0,55.9604,56.147,55.9604,56.1213,325000.0
2013-12-23 09:40:00,87.24,87.32,87.22,87.29,332500.0,56.1277,56.1792,56.1148,56.1599,332500.0
2013-12-23 09:50:00,87.29,87.34,87.22,87.24,355000.0,56.1599,56.192,56.1148,56.1277,355000.0
2013-12-23 10:00:00,87.25,87.28,87.19,87.22,447600.0,56.1341,56.1534,56.0955,56.1148,447600.0
2013-12-23 10:10:00,87.23,87.3,87.2,87.23,191000.0,56.1213,56.1663,56.102,56.1213,191000.0
2013-12-23 10:20:00,87.23,87.26,87.13,87.16,142700.0,56.1213,56.1406,56.0569,56.0762,142700.0
2013-12-23 10:30:00,87.16,87.23,87.13,87.17,148900.0,56.0762,56.1213,56.0569,56.0827,148900.0
2013-12-23 10:40:00,87.18,87.2,87.1,87.13,148300.0,56.0891,56.102,56.0376,56.0569,148300.0
2013-12-23 10:50:00,87.13,87.23,87.12,87.19,75200.0,56.0569,56.1213,56.0505,56.0955,75200.0
2013-12-23 11:00:00,87.19,87.23,87.13,87.15,93100.0,56.0955,56.1213,56.0569,56.0698,93100.0
2013-12-23 11:10:00,87.15,87.19,87.14,87.18,120100.0,56.0698,56.0955,56.0634,56.0891,120100.0
2013-12-23 11:20:00,87.18,87.19,87.06,87.13,167900.0,56.0891,56.0955,56.0119,56.0569,167900.0
2013-12-23 11:30:00,87.12,87.15,87.04,87.08,151800.0,56.0505,56.0698,55.999,56.0248,151800.0
2013-12-23 11:40:00,87.07,87.12,87.06,87.07,204500.0,56.0183,56.0505,56.0119,56.0183,204500.0
2013-12-23 11:50:00,87.07,87.09,87.04,87.08,150500.0,56.0183,56.0312,55.999,56.0248,150500.0
2013-12-23 12:00:00,87.08,87.11,87.04,87.08,100400.0,56.0248,56.0441,55.999,56.0248,100400.0
2013-12-23 12:10:00,87.08,87.11,87.04,87.1,153600.0,56.0248,56.0441,55.999,56.0376,153600.0
2013-12-23 12:20:00,87.1,87.13,87.07,87.1,72900.0,56.0376,56.0569,56.0183,56.0376,72900.0
2013-12-23 12:30:00,87.1,87.11,87.07,87.09,148800.0,56.0376,56.0441,56.0183,56.0312,148800.0
2013-12-23 12:40:00,87.08,87.1,87.07,87.09,60200.0,56.0248,56.0376,56.0183,56.0312,60200.0
2013-12-23 12:50:00,87.1,87.14,87.03,87.03,115800.0,56.0376,56.0634,55.9926,55.9926,115800.0
2013-12-23 13:00:00,87.03,87.09,87.03,87.06,94000.0,55.9926,56.0312,55.9926,56.0119,94000.0
2013-12-23 13:10:00,87.06,87.06,87.02,87.05,92800.0,56.0119,56.0119,55.9862,56.0055,92800.0
2013-12-23 13:20:00,87.05,87.07,87.02,87.04,48800.0,56.0055,56.0183,55.9862,55.999,48800.0
2013-12-23 13:30:00,87.04,87.07,87.01,87.02,48300.0,55.999,56.0183,55.9797,55.9862,48300.0
2013-12-23 13:40:00,87.01,87.02,86.9,86.93,208400.0,55.9797,55.9862,55.9089,55.9282,208400.0
2013-12-23 13:50:00,86.93,86.99,86.88,86.99,112800.0,55.9282,55.9669,55.8961,55.9669,112800.0
2013-12-23 14:00:00,86.99,86.99,86.83,86.83,641100.0,55.9669,55.9669,55.8639,55.8639,641100.0
2013-12-23 14:10:00,86.84,86.9,86.82,86.86,298400.0,55.8703,55.9089,55.8575,55.8832,298400.0
2013-12-23 14:20:00,86.86,86.87,86.78,86.78,243000.0,55.8832,55.8896,55.8317,55.8317,243000.0
2013-12-23 14:30:00,86.79,86.83,86.77,86.8,376600.0,55.8382,55.8639,55.8253,55.8446,376600.0
2013-12-23 14:40:00,86.81,86.85,86.78,86.81,252700.0,55.851,55.8768,55.8317,55.851,252700.0
2013-12-23 14:50:00,86.82,86.83,86.7,86.71,393200.0,55.8575,55.8639,55.7803,55.7867,393200.0
2013-12-23 15:00:00,86.72,86.75,86.68,86.72,398800.0,55.7931,55.8124,55.7674,55.7931,398800.0
2013-12-23 15:10:00,86.72,86.75,86.65,86.74,259700.0,55.7931,55.8124,55.7481,55.806,259700.0
2013-12-23 15:20:00,86.74,86.75,86.67,86.73,514700.0,55.806,55.8124,55.761,55.7996,514700.0
2013-12-23 15:30:00,86.73,86.8,86.73,86.78,278000.0,55.7996,55.8446,55.7996,55.8317,278000.0
2013-12-23 15:40:00,86.79,86.79,86.7,86.73,347900.0,55.8382,55.8382,55.7803,55.7996,347900.0
2013-12-23 15:50:00,86.72,86.8,86.69,86.74,846400.0,55.7931,55.8446,55.7738,55.806,846400.0
2013-12-24 09:30:00,86.8,86.98,86.72,86.89,305800.0,55.8446,55.9604,55.7931,55.9025,305800.0
2013-12-24 09:40:00,86.88,86.9,86.75,86.88,345600.0,55.8961,55.9089,55.8124,55.8961,345600.0
2013-12-24 09:50:00,86.88,87.03,86.87,86.92,270500.0,55.8961,55.9926,55.8896,55.9218,270500.0
2013-12-24 10:00:00,86.93,87.02,86.86,86.98,355600.0,55.9282,55.9862,55.8832,55.9604,355600.0
2013-12-24 10:10:00,86.97,87.11,86.92,87.1,388200.0,55.954,56.0441,55.9218,56.0376,388200.0
2013-12-24 10:20:00,87.1,87.12,87.05,87.09,306800.0,56.0376,56.0505,56.0055,56.0312,306800.0
2013-12-24 10:30:00,87.09,87.09,87.01,87.03,424000.0,56.0312,56.0312,55.9797,55.9926,424000.0
2013-12-24 10:40:00,87.03,87.11,87.01,87.07,170600.0,55.9926,56.0441,55.9797,56.0183,170600.0
2013-12-24 10:50:00,87.07,87.15,87.05,87.14,208300.0,56.0183,56.0698,56.0055,56.0634,208300.0
2013-12-24 11:00:00,87.13,87.2,87.09,87.16,244700.0,56.0569,56.102,56.0312,56.0762,244700.0
2013-12-24 11:10:00,87.16,87.2,87.12,87.16,147300.0,56.0762,56.102,56.0505,56.0762,147300.0
2013-12-24 11:20:00,87.16,87.27,87.15,87.23,160600.0,56.0762,56.147,56.0698,56.1213,160600.0
2013-12-24 11:30:00,87.24,87.25,87.17,87.22,177400.0,56.1277,56.1341,56.0827,56.1148,177400.0
2013-12-24 11:40:00,87.22,87.28,87.2,87.23,144300.0,56.1148,56.1534,56.102,56.1213,144300.0
2013-12-24 11:50:00,87.22,87.32,87.2,87.26,313400.0,56.1148,56.1792,56.102,56.1406,313400.0
2013-12-24 12:00:00,87.27,87.29,87.23,87.27,164200.0,56.147,56.1599,56.1213,56.147,164200.0
2013-12-24 12:10:00,87.27,87.3,87.23,87.29,164400.0,56.147,56.1663,56.1213,56.1599,164400.0
2013-12-24 12:20:00,87.29,87.31,87.24,87.28,188400.0,56.1599,56.1727,56.1277,56.1534,188400.0
2013-12-24 12:30:00,87.27,87.29,87.23,87.26,187400.0,56.147,56.1599,56.1213,56.1406,187400.0
2013-12-24 12:40:00,87.26,87.31,87.26,87.27,281500.0,56.1406,56.1727,56.1406,56.147,281500.0
2013-12-24 12:50:00,87.26,87.27,87.2,87.24,505500.0,56.1406,56.147,56.102,56.1277,505500.0
2013-12-26 09:30:00,87.48,87.64,87.34,87.64,246500.0,56.2821,56.385,56.192,56.385,246500.0
2013-12-26 09:40:00,87.63,87.64,87.45,87.51,318100.0,56.3786,56.385,56.2628,56.3014,318100.0
2013-12-26 09:50:00,87.51,87.57,87.41,87.42,272700.0,56.3014,56.34,56.2371,56.2435,272700.0
2013-12-26 10:00:00,87.42,87.62,87.4,87.62,280600.0,56.2435,56.3722,56.2306,56.3722,280600.0
2013-12-26 10:10:00,87.61,87.62,87.54,87.61,166900.0,56.3657,56.3722,56.3207,56.3657,166900.0
2013-12-26 10:20:00,87.61,87.72,87.57,87.7,204800.0,56.3657,56.4365,56.34,56.4236,204800.0
2013-12-26 10:30:00,87.7,87.71,87.62,87.67,137500.0,56.4236,56.4301,56.3722,56.4043,137500.0
2013-12-26 10:40:00,87.66,87.69,87.53,87.55,169200.0,56.3979,56.4172,56.3143,56.3271,169200.0
2013-12-26 10:50:00,87.54,87.67,87.54,87.62,250200.0,56.3207,56.4043,56.3207,56.3722,250200.0
2013-12-26 11:00:00,87.61,87.63,87.56,87.62,158500.0,56.3657,56.3786,56.3336,56.3722,158500.0
2013-12-26 11:10:00,87.63,87.7,87.61,87.63,200600.0,56.3786,56.4236,56.3657,56.3786,200600.0
2013-12-26 11:20:00,87.62,87.69,87.62,87.66,141400.0,56.3722,56.4172,56.3722,56.3979,141400.0
2013-12-26 11:30:00,87.65,87.73,87.64,87.73,145800.0,56.3915,56.4429,56.385,56.4429,145800.0
2013-12-26 11:40:00,87.73,87.78,87.69,87.77,145100.0,56.4429,56.4751,56.4172,56.4687,145100.0
2013-12-26 11:50:00,87.77,87.78,87.71,87.71,95400.0,56.4687,56.4751,56.4301,56.4301,95400.0
2013-12-26 12:00:00,87.72,87.73,87.67,87.7,70700.0,56.4365,56.4429,56.4043,56.4236,70700.0
2013-12-26 12:10:00,87.69,87.72,87.68,87.68,53100.0,56.4172,56.4365,56.4108,56.4108,53100.0
2013-12-26 12:20:00,87.68,87.74,87.67,87.74,101300.0,56.4108,56.4494,56.4043,56.4494,101300.0
2013-12-26 12:30:00,87.74,87.81,87.74,87.8,147000.0,56.4494,56.4944,56.4494,56.488,147000.0
2013-12-26 12:40:00,87.8,87.85,87.78,87.83,116300.0,56.488,56.5202,56.4751,56.5073,116300.0
2013-12-26 12:50:00,87.82,87.83,87.79,87.8,58500.0,56.5008,56.5073,56.4815,56.488,58500.0
2013-12-26 13:00:00,87.79,87.82,87.76,87.79,106600.0,56.4815,56.5008,56.4622,56.4815,106600.0
2013-12-26 13:10:00,87.79,87.83,87.77,87.78,101000.0,56.4815,56.5073,56.4687,56.4751,101000.0
2013-12-26 13:20:00,87.77,87.84,87.77,87.83,71000.0,56.4687,56.5137,56.4687,56.5073,71000.0
2013-12-26 13:30:00,87.84,87.86,87.8,87.82,48800.0,56.5137,56.5266,56.488,56.5008,48800.0
2013-12-26 13:40:00,87.82,87.86,87.81,87.86,70300.0,56.5008,56.5266,56.4944,56.5266,70300.0
2013-12-26 13:50:00,87.87,87.93,87.86,87.91,80300.0,56.533,56.5716,56.5266,56.5588,80300.0
2013-12-26 14:00:00,87.92,87.94,87.85,87.87,59400.0,56.5652,56.5781,56.5202,56.533,59400.0
2013-12-26 14:10:00,87.88,87.9,87.84,87.87,87600.0,56.5395,56.5523,56.5137,56.533,87600.0
2013-12-26 14:20:00,87.87,87.91,87.84,87.9,70100.0,56.533,56.5588,56.5137,56.5523,70100.0
2013-12-26 14:30:00,87.9,87.92,87.87,87.9,67700.0,56.5523,56.5652,56.533,56.5523,67700.0
2013-12-26 14:40:00,87.89,87.9,87.81,87.86,87400.0,56.5459,56.5523,56.4944,56.5266,87400.0
2013-12-26 14:50:00,87.86,87.9,87.84,87.87,108000.0,56.5266,56.5523,56.5137,56.533,108000.0
2013-12-26 15:00:00,87.88,87.96,87.88,87.91,163500.0,56.5395,56.5909,56.5395,56.5588,163500.0
2013-12-26 15:10:00,87.92,87.94,87.9,87.92,265800.0,56.5652,56.5781,56.5523,56.5652,265800.0
2013-12-26 15:20:00,87.93,87.95,87.87,87.91,2052400.0,56.5716,56.5845,56.533,56.5588,2052400.0
2013-12-26 15:30:00,87.92,87.98,87.88,87.94,420500.0,56.5652,56.6038,56.5395,56.5781,420500.0
2013-12-26 15:40:00,87.94,87.96,87.88,87.89,372600.0,56.5781,56.5909,56.5395,56.5459,372600.0
2013-12-26 15:50:00,87.89,87.92,87.85,87.89,658300.0,56.5459,56.5652,56.5202,56.5459,658300.0
2013-12-27 09:30:00,88.15,88.16,87.87,87.89,260500.0,56.7132,56.7196,56.533,56.5459,260500.0
2013-12-27 09:40:00,87.88,88.06,87.87,87.94,271800.0,56.5395,56.6553,56.533,56.5781,271800.0
2013-12-27 09:50:00,87.93,88.05,87.93,87.97,177900.0,56.5716,56.6488,56.5716,56.5974,177900.0
2013-12-27 10:00:00,87.96,88.09,87.95,87.98,335700.0,56.5909,56.6746,56.5845,56.6038,335700.0
2013-12-27 10:10:00,87.97,88.09,87.96,88.08,229000.0,56.5974,56.6746,56.5909,56.6681,229000.0
2013-12-27 10:20:00,88.09,88.15,88.05,88.08,107500.0,56.6746,56.7132,56.6488,56.6681,107500.0
2013-12-27 10:30:00,88.09,88.1,87.96,88.01,202500.0,56.6746,56.681,56.5909,56.6231,202500.0
2013-12-27 10:40:00,88.01,88.02,87.92,87.95,125400.0,56.6231,56.6295,56.5652,56.5845,125400.0
2013-12-27 10:50:00,87.95,87.95,87.88,87.91,114700.0,56.5845,56.5845,56.5395,56.5588,114700.0
2013-12-27 11:00:00,87.92,88.06,87.91,88.05,275800.0,56.5652,56.6553,56.5588,56.6488,275800.0
2013-12-27 11:10:00,88.04,88.09,87.91,88.06,239400.0,56.6424,56.6746,56.5588,56.6553,239400.0
2013-12-27 11:20:00,88.06,88.17,88.01,88.14,111700.0,56.6553,56.726,56.6231,56.7067,111700.0
2013-12-27 11:30:00,88.15,88.24,88.15,88.17,134100.0,56.7132,56.7711,56.7132,56.726,134100.0
2013-12-27 11:40:00,88.18,88.26,88.18,88.21,72100.0,56.7325,56.7839,56.7325,56.7518,72100.0
2013-12-27 11:50:00,88.21,88.28,88.2,88.22,46700.0,56.7518,56.7968,56.7453,56.7582,46700.0
2013-12-27 12:00:00,88.22,88.24,88.19,88.21,52800.0,56.7582,56.7711,56.7389,56.7518,52800.0
2013-12-27 12:10:00,88.21,88.25,88.16,88.18,70300.0,56.7518,56.7775,56.7196,56.7325,70300.0
2013-12-27 12:20:00,88.18,88.26,88.18,88.24,61500.0,56.7325,56.7839,56.7325,56.7711,61500.0
2013-12-27 12:30:00,88.24,88.33,88.23,88.32,88300.0,56.7711,56.829,56.7646,56.8225,88300.0
2013-12-27 12:40:00,88.31,88.34,88.24,88.26,56200.0,56.8161,56.8354,56.7711,56.7839,56200.0
2013-12-27 12:50:00,88.25,88.31,88.25,88.27,48400.0,56.7775,56.8161,56.7775,56.7904,48400.0
2013-12-27 13:00:00,88.28,88.35,88.28,88.3,57300.0,56.7968,56.8418,56.7968,56.8097,57300.0
2013-12-27 13:10:00,88.3,88.36,88.3,88.31,40400.0,56.8097,56.8483,56.8097,56.8161,40400.0
2013-12-27 13:20:00,88.31,88.38,88.3,88.37,41900.0,56.8161,56.8611,56.8097,56.8547,41900.0
2013-12-27 13:30:00,88.38,88.4,88.33,88.38,71700.0,56.8611,56.874,56.829,56.8611,71700.0
2013-12-27 13:40:00,88.37,88.37,88.33,88.33,20300.0,56.8547,56.8547,56.829,56.829,20300.0
2013-12-27 13:50:00,88.33,88.38,88.33,88.33,60400.0,56.829,56.8611,56.829,56.829,60400.0
2013-12-27 14:00:00,88.33,88.34,88.29,88.31,56100.0,56.829,56.8354,56.8032,56.8161,56100.0
2013-12-27 14:10:00,88.31,88.31,88.22,88.27,49900.0,56.8161,56.8161,56.7582,56.7904,49900.0
2013-12-27 14:20:00,88.27,88.34,88.27,88.32,126000.0,56.7904,56.8354,56.7904,56.8225,126000.0
2013-12-27 14:30:00,88.32,88.34,88.28,88.33,55100.0,56.8225,56.8354,56.7968,56.829,55100.0
2013-12-27 14:40:00,88.33,88.34,88.3,88.34,38700.0,56.829,56.8354,56.8097,56.8354,38700.0
2013-12-27 14:50:00,88.33,88.34,88.27,88.29,84100.0,56.829,56.8354,56.7904,56.8032,84100.0
2013-12-27 15:00:00,88.29,88.3,88.26,88.28,57400.0,56.8032,56.8097,56.7839,56.7968,57400.0
2013-12-27 15:10:00,88.29,88.31,88.25,88.31,132100.0,56.8032,56.8161,56.7775,56.8161,132100.0
2013-12-27 15:20:00,88.31,88.37,88.29,88.34,129000.0,56.8161,56.8547,56.8032,56.8354,129000.0
2013-12-27 15:30:00,88.34,88.42,88.33,88.36,180700.0,56.8354,56.8869,56.829,56.8483,180700.0
2013-12-27 15:40:00,88.36,88.37,88.31,88.32,253000.0,56.8483,56.8547,56.8161,56.8225,253000.0
2013-12-27 15:50:00,88.33,88.36,88.28,88.31,771100.0,56.829,56.8483,56.7968,56.8161,771100.0
2013-12-30 09:30:00,88.4,88.47,88.3,88.3,322400.0,56.874,56.919,56.8097,56.8097,322400.0
2013-12-30 09:40:00,88.3,88.48,88.19,88.4,408600.0,56.8097,56.9255,56.7389,56.874,408600.0
2013-12-30 09:50:00,88.41,88.49,88.29,88.29,238800.0,56.8804,56.9319,56.8032,56.8032,238800.0
2013-12-30 10:00:00,88.29,88.38,88.18,88.2,224100.0,56.8032,56.8611,56.7325,56.7453,224100.0
2013-12-30 10:10:00,88.19,88.23,88.05,88.07,229400.0,56.7389,56.7646,56.6488,56.6617,229400.0
2013-12-30 10:20:00,88.06,88.09,87.74,87.77,196200.0,56.6553,56.6746,56.4494,56.4687,196200.0
2013-12-30 10:30:00,87.77,87.89,87.75,87.83,227000.0,56.4687,56.5459,56.4558,56.5073,227000.0
2013-12-30 10:40:00,87.83,87.89,87.77,87.85,173500.0,56.5073,56.5459,56.4687,56.5202,173500.0
2013-12-30 10:50:00,87.85,87.85,87.77,87.83,178500.0,56.5202,56.5202,56.4687,56.5073,178500.0
2013-12-30 11:00:00,87.82,87.96,87.81,87.87,108300.0,56.5008,56.5909,56.4944,56.533,108300.0
2013-12-30 11:10:00,87.86,87.88,87.77,87.77,120100.0,56.5266,56.5395,56.4687,56.4687,120100.0
2013-12-30 11:20:00,87.78,87.87,87.73,87.75,126200.0,56.4751,56.533,56.4429,56.4558,126200.0
2013-12-30 11:30:00,87.75,87.84,87.71,87.75,106600.0,56.4558,56.5137,56.4301,56.4558,106600.0
2013-12-30 11:40:00,87.74,87.86,87.7,87.86,161700.0,56.4494,56.5266,56.4236,56.5266,161700.0
2013-12-30 11:50:00,87.85,87.9,87.84,87.84,60700.0,56.5202,56.5523,56.5137,56.5137,60700.0
2013-12-30 12:00:00,87.84,87.85,87.76,87.8,95600.0,56.5137,56.5202,56.4622,56.488,95600.0
2013-12-30 12:10:00,87.79,87.83,87.71,87.72,61200.0,56.4815,56.5073,56.4301,56.4365,61200.0
2013-12-30 12:20:00,87.71,87.75,87.62,87.62,75000.0,56.4301,56.4558,56.3722,56.3722,75000.0
2013-12-30 12:30:00,87.61,87.62,87.57,87.61,73100.0,56.3657,56.3722,56.34,56.3657,73100.0
2013-12-30 12:40:00,87.61,87.69,87.61,87.65,44700.0,56.3657,56.4172,56.3657,56.3915,44700.0
2013-12-30 12:50:00,87.66,87.7,87.65,87.69,48300.0,56.3979,56.4236,56.3915,56.4172,48300.0
2013-12-30 13:00:00,87.68,87.71,87.66,87.69,46300.0,56.4108,56.4301,56.3979,56.4172,46300.0
2013-12-30 13:10:00,87.69,87.73,87.65,87.69,191400.0,56.4172,56.4429,56.3915,56.4172,191400.0
2013-12-30 13:20:00,87.7,87.71,87.65,87.66,36400.0,56.4236,56.4301,56.3915,56.3979,36400.0
2013-12-30 13:30:00,87.66,87.7,87.64,87.64,87100.0,56.3979,56.4236,56.385,56.385,87100.0
2013-12-30 13:40:00,87.65,87.65,87.59,87.6,79500.0,56.3915,56.3915,56.3529,56.3593,79500.0
2013-12-30 13:50:00,87.6,87.71,87.6,87.64,67200.0,56.3593,56.4301,56.3593,56.385,67200.0
2013-12-30 14:00:00,87.64,87.7,87.64,87.68,78500.0,56.385,56.4236,56.385,56.4108,78500.0
2013-12-30 14:10:00,87.69,87.73,87.67,87.69,135500.0,56.4172,56.4429,56.4043,56.4172,135500.0
2013-12-30 14:20:00,87.69,87.74,87.69,87.7,100100.0,56.4172,56.4494,56.4172,56.4236,100100.0
2013-12-30 14:30:00,87.69,87.79,87.69,87.75,69700.0,56.4172,56.4815,56.4172,56.4558,69700.0
2013-12-30 14:40:00,87.76,87.83,87.76,87.83,69100.0,56.4622,56.5073,56.4622,56.5073,69100.0
2013-12-30 14:50:00,87.83,87.84,87.77,87.81,303300.0,56.5073,56.5137,56.4687,56.4944,303300.0
2013-12-30 15:00:00,87.8,87.83,87.75,87.75,93500.0,56.488,56.5073,56.4558,56.4558,93500.0
2013-12-30 15:10:00,87.76,87.77,87.69,87.72,71300.0,56.4622,56.4687,56.4172,56.4365,71300.0
2013-12-30 15:20:00,87.72,87.77,87.71,87.71,95000.0,56.4365,56.4687,56.4301,56.4301,95000.0
2013-12-30 15:30:00,87.7,87.7,87.65,87.66,151800.0,56.4236,56.4236,56.3915,56.3979,151800.0
2013-12-30 15:40:00,87.65,87.7,87.62,87.68,365700.0,56.3915,56.4236,56.3722,56.4108,365700.0
2013-12-30 15:50:00,87.69,87.72,87.59,87.62,758600.0,56.4172,56.4365,56.3529,56.3722,758600.0
2013-12-31 09:30:00,87.86,88.11,87.55,87.92,425900.0,56.5266,56.6874,56.3271,56.5652,425900.0
2013-12-31 09:40:00,87.92,88.09,87.88,88.08,396000.0,56.5652,56.6746,56.5395,56.6681,396000.0
2013-12-31 09:50:00,88.1,88.22,88.02,88.12,713200.0,56.681,56.7582,56.6295,56.6939,713200.0
2013-12-31 10:00:00,88.12,88.37,88.11,88.26,894700.0,56.6939,56.8547,56.6874,56.7839,894700.0
2013-12-31 10:10:00,88.26,88.28,88.17,88.17,376800.0,56.7839,56.7968,56.726,56.726,376800.0
2013-12-31 10:20:00,88.17,88.23,88.11,88.14,336900.0,56.726,56.7646,56.6874,56.7067,336900.0
2013-12-31 10:30:00,88.15,88.29,88.14,88.23,182400.0,56.7132,56.8032,56.7067,56.7646,182400.0
2013-12-31 10:40:00,88.23,88.3,88.18,88.18,138000.0,56.7646,56.8097,56.7325,56.7325,138000.0
2013-12-31 10:50:00,88.2,88.23,88.1,88.23,129800.0,56.7453,56.7646,56.681,56.7646,129800.0
2013-12-31 11:00:00,88.23,88.29,88.23,88.27,93200.0,56.7646,56.8032,56.7646,56.7904,93200.0
2013-12-31 11:10:00,88.27,88.31,88.23,88.29,83100.0,56.7904,56.8161,56.7646,56.8032,83100.0
2013-12-31 11:20:00,88.3,88.32,88.24,88.29,83500.0,56.8097,56.8225,56.7711,56.8032,83500.0
2013-12-31 11:30:00,88.29,88.33,88.25,88.32,71700.0,56.8032,56.829,56.7775,56.8225,71700.0
2013-12-31 11:40:00,88.32,88.32,88.26,88.3,72300.0,56.8225,56.8225,56.7839,56.8097,72300.0
2013-12-31 11:50:00,88.31,88.31,88.2,88.23,56800.0,56.8161,56.8161,56.7453,56.7646,56800.0
2013-12-31 12:00:00,88.24,88.28,88.23,88.28,165000.0,56.7711,56.7968,56.7646,56.7968,165000.0
2013-12-31 12:10:00,88.27,88.32,88.25,88.31,140200.0,56.7904,56.8225,56.7775,56.8161,140200.0
2013-12-31 12:20:00,88.32,88.33,88.26,88.29,37600.0,56.8225,56.829,56.7839,56.8032,37600.0
2013-12-31 12:30:00,88.29,88.35,88.29,88.31,99600.0,56.8032,56.8418,56.8032,56.8161,99600.0
2013-12-31 12:40:00,88.3,88.3,88.17,88.21,45600.0,56.8097,56.8097,56.726,56.7518,45600.0
2013-12-31 12:50:00,88.21,88.26,88.19,88.26,44100.0,56.7518,56.7839,56.7389,56.7839,44100.0
2013-12-31 13:00:00,88.26,88.26,88.15,88.18,69000.0,56.7839,56.7839,56.7132,56.7325,69000.0
2013-12-31 13:10:00,88.18,88.24,88.17,88.22,48900.0,56.7325,56.7711,56.726,56.7582,48900.0
2013-12-31 13:20:00,88.23,88.24,88.19,88.22,31500.0,56.7646,56.7711,56.7389,56.7582,31500.0
2013-12-31 13:30:00,88.24,88.28,88.23,88.27,29100.0,56.7711,56.7968,56.7646,56.7904,29100.0
2013-12-31 13:40:00,88.27,88.29,88.24,88.26,28700.0,56.7904,56.8032,56.7711,56.7839,28700.0
2013-12-31 13:50:00,88.26,88.26,88.21,88.23,18700.0,56.7839,56.7839,56.7518,56.7646,18700.0
2013-12-31 14:00:00,88.24,88.28,88.23,88.27,46900.0,56.7711,56.7968,56.7646,56.7904,46900.0
2013-12-31 14:10:00,88.27,88.31,88.23,88.29,71300.0,56.7904,56.8161,56.7646,56.8032,71300.0
2013-12-31 14:20:00,88.28,88.28,88.14,88.18,104400.0,56.7968,56.7968,56.7067,56.7325,104400.0
2013-12-31 14:30:00,88.18,88.21,88.15,88.16,91700.0,56.7325,56.7518,56.7132,56.7196,91700.0
2013-12-31 14:40:00,88.16,88.2,88.08,88.11,71400.0,56.7196,56.7453,56.6681,56.6874,71400.0
2013-12-31 14:50:00,88.11,88.18,88.11,88.17,162900.0,56.6874,56.7325,56.6874,56.726,162900.0
2013-12-31 15:00:00,88.17,88.18,88.08,88.09,103800.0,56.726,56.7325,56.6681,56.6746,103800.0
2013-12-31 15:10:00,88.1,88.18,88.09,88.17,66600.0,56.681,56.7325,56.6746,56.726,66600.0
2013-12-31 15:20:00,88.17,88.22,88.16,88.21,98100.0,56.726,56.7582,56.7196,56.7518,98100.0
2013-12-31 15:30:00,88.22,88.31,88.22,88.28,206800.0,56.7582,56.8161,56.7582,56.7968,206800.0
2013-12-31 15:40:00,88.27,88.54,88.23,88.44,554500.0,56.7904,56.9641,56.7646,56.8997,554500.0
2013-12-31 15:50:00,88.44,88.5,88.31,88.45,1205300.0,56.8997,56.9383,56.8161,56.9062,1205300.0
2014-01-02 09:30:00,87.98,88.08,87.61,87.65,671800.0,56.6038,56.6681,56.3657,56.3915,671800.0
2014-01-02 09:40:00,87.65,87.96,87.59,87.95,650700.0,56.3915,56.5909,56.3529,56.5845,650700.0
2014-01-02 09:50:00,87.95,88.24,87.9,88.04,428300.0,56.5845,56.7711,56.5523,56.6424,428300.0
2014-01-02 10:00:00,88.06,88.16,87.83,87.93,546800.0,56.6553,56.7196,56.5073,56.5716,546800.0
2014-01-02 10:10:00,87.94,88.05,87.92,88.01,305200.0,56.5781,56.6488,56.5652,56.6231,305200.0
2014-01-02 10:20:00,88.02,88.03,87.85,87.93,204200.0,56.6295,56.636,56.5202,56.5716,204200.0
2014-01-02 10:30:00,87.92,87.99,87.76,87.77,170700.0,56.5652,56.6102,56.4622,56.4687,170700.0
2014-01-02 10:40:00,87.78,87.86,87.75,87.86,167000.0,56.4751,56.5266,56.4558,56.5266,167000.0
2014-01-02 10:50:00,87.86,87.87,87.77,87.81,207500.0,56.5266,56.533,56.4687,56.4944,207500.0
2014-01-02 11:00:00,87.81,87.83,87.72,87.77,134800.0,56.4944,56.5073,56.4365,56.4687,134800.0
2014-01-02 11:10:00,87.77,87.81,87.72,87.76,161300.0,56.4687,56.4944,56.4365,56.4622,161300.0
2014-01-02 11:20:00,87.77,87.79,87.63,87.63,139700.0,56.4687,56.4815,56.3786,56.3786,139700.0
2014-01-02 11:30:00,87.63,87.64,87.48,87.48,182800.0,56.3786,56.385,56.2821,56.2821,182800.0
2014-01-02 11:40:00,87.48,87.55,87.43,87.44,92200.0,56.2821,56.3271,56.2499,56.2564,92200.0
2014-01-02 11:50:00,87.43,87.43,87.14,87.26,385200.0,56.2499,56.2499,56.0634,56.1406,385200.0
2014-01-02 12:00:00,87.26,87.38,87.26,87.35,132000.0,56.1406,56.2178,56.1406,56.1985,132000.0
2014-01-02 12:10:00,87.34,87.35,87.24,87.24,227800.0,56.192,56.1985,56.1277,56.1277,227800.0
2014-01-02 12:20:00,87.25,87.26,87.16,87.18,136700.0,56.1341,56.1406,56.0762,56.0891,136700.0
2014-01-02 12:30:00,87.18,87.21,87.14,87.18,124800.0,56.0891,56.1084,56.0634,56.0891,124800.0
2014-01-02 12:40:00,87.19,87.19,87.07,87.09,190600.0,56.0955,56.0955,56.0183,56.0312,190600.0
2014-01-02 12:50:00,87.09,87.24,87.09,87.24,104200.0,56.0312,56.1277,56.0312,56.1277,104200.0
2014-01-02 13:00:00,87.24,87.29,87.24,87.26,132100.0,56.1277,56.1599,56.1277,56.1406,132100.0
2014-01-02 13:10:00,87.25,87.26,87.09,87.11,95500.0,56.1341,56.1406,56.0312,56.0441,95500.0
2014-01-02 13:20:00,87.11,87.15,87.04,87.12,239600.0,56.0441,56.0698,55.999,56.0505,239600.0
2014-01-02 13:30:00,87.12,87.14,87.05,87.05,80700.0,56.0505,56.0634,56.0055,56.0055,80700.0
2014-01-02 13:40:00,87.05,87.22,87.05,87.15,132200.0,56.0055,56.1148,56.0055,56.0698,132200.0
2014-01-02 13:50:00,87.15,87.2,87.12,87.2,90300.0,56.0698,56.102,56.0505,56.102,90300.0
2014-01-02 14:00:00,87.19,87.29,87.18,87.19,135700.0,56.0955,56.1599,56.0891,56.0955,135700.0
2014-01-02 14:10:00,87.19,87.25,86.97,86.98,174700.0,56.0955,56.1341,55.954,55.9604,174700.0
2014-01-02 14:20:00,86.98,87.04,86.9,87.01,226600.0,55.9604,55.999,55.9089,55.9797,226600.0
2014-01-02 14:30:00,87.01,87.08,87.01,87.02,135400.0,55.9797,56.0248,55.9797,55.9862,135400.0
2014-01-02 14:40:00,87.02,87.1,87.01,87.08,86700.0,55.9862,56.0376,55.9797,56.0248,86700.0
2014-01-02 14:50:00,87.07,87.11,87.02,87.04,90100.0,56.0183,56.0441,55.9862,55.999,90100.0
2014-01-02 15:00:00,87.04,87.09,87.01,87.09,158800.0,55.999,56.0312,55.9797,56.0312,158800.0
2014-01-02 15:10:00,87.09,87.24,87.09,87.23,218800.0,56.0312,56.1277,56.0312,56.1213,218800.0
2014-01-02 15:20:00,87.24,87.31,87.23,87.25,188700.0,56.1277,56.1727,56.1213,56.1341,188700.0
2014-01-02 15:30:00,87.25,87.29,87.22,87.24,156700.0,56.1341,56.1599,56.1148,56.1277,156700.0
2014-01-02 15:40:00,87.25,87.39,87.23,87.34,352900.0,56.1341,56.2242,56.1213,56.192,352900.0
2014-01-02 15:50:00,87.35,87.36,87.18,87.21,1290700.0,56.1985,56.2049,56.0891,56.1084,1290700.0
2014-01-03 09:30:00,87.35,87.69,87.28,87.62,643000.0,56.1985,56.4172,56.1534,56.3722,643000.0
2014-01-03 09:40:00,87.63,87.64,87.37,87.52,599000.0,56.3786,56.385,56.2113,56.3078,599000.0
2014-01-03 09:50:00,87.5,87.52,87.28,87.32,339400.0,56.295,56.3078,56.1534,56.1792,339400.0
2014-01-03 10:00:00,87.33,87.48,87.25,87.25,405800.0,56.1856,56.2821,56.1341,56.1341,405800.0
2014-01-03 10:10:00,87.25,87.34,87.17,87.18,273700.0,56.1341,56.192,56.0827,56.0891,273700.0
2014-01-03 10:20:00,87.16,87.26,87.13,87.23,185200.0,56.0762,56.1406,56.0569,56.1213,185200.0
2014-01-03 10:30:00,87.22,87.24,87.15,87.19,177900.0,56.1148,56.1277,56.0698,56.0955,177900.0
2014-01-03 10:40:00,87.19,87.24,87.09,87.11,294000.0,56.0955,56.1277,56.0312,56.0441,294000.0
2014-01-03 10:50:00,87.11,87.14,87.02,87.07,305900.0,56.0441,56.0634,55.9862,56.0183,305900.0
2014-01-03 11:00:00,87.08,87.22,87.07,87.22,186600.0,56.0248,56.1148,56.0183,56.1148,186600.0
2014-01-03 11:10:00,87.23,87.23,86.97,87.01,180500.0,56.1213,56.1213,55.954,55.9797,180500.0
2014-01-03 11:20:00,87.01,87.04,86.92,86.96,174600.0,55.9797,55.999,55.9218,55.9476,174600.0
2014-01-03 11:30:00,86.95,87.02,86.9,86.92,153000.0,55.9411,55.9862,55.9089,55.9218,153000.0
2014-01-03 11:40:00,86.92,86.95,86.87,86.89,90200.0,55.9218,55.9411,55.8896,55.9025,90200.0
2014-01-03 11:50:00,86.88,86.91,86.78,86.85,131500.0,55.8961,55.9154,55.8317,55.8768,131500.0
2014-01-03 12:00:00,86.84,86.92,86.83,86.87,145200.0,55.8703,55.9218,55.8639,55.8896,145200.0
2014-01-03 12:10:00,86.88,86.93,86.81,86.81,177800.0,55.8961,55.9282,55.851,55.851,177800.0
2014-01-03 12:20:00,86.82,86.92,86.82,86.9,92900.0,55.8575,55.9218,55.8575,55.9089,92900.0
2014-01-03 12:30:00,86.9,86.97,86.89,86.93,96000.0,55.9089,55.954,55.9025,55.9282,96000.0
2014-01-03 12:40:00,86.93,87.06,86.93,87.01,305700.0,55.9282,56.0119,55.9282,55.9797,305700.0
2014-01-03 12:50:00,87.01,87.03,86.96,86.97,56800.0,55.9797,55.9926,55.9476,55.954,56800.0
2014-01-03 13:00:00,86.97,86.98,86.92,86.98,68200.0,55.954,55.9604,55.9218,55.9604,68200.0
2014-01-03 13:10:00,86.98,86.98,86.83,86.89,95800.0,55.9604,55.9604,55.8639,55.9025,95800.0
2014-01-03 13:20:00,86.89,86.92,86.84,86.86,53600.0,55.9025,55.9218,55.8703,55.8832,53600.0
2014-01-03 13:30:00,86.85,86.85,86.75,86.81,105800.0,55.8768,55.8768,55.8124,55.851,105800.0
2014-01-03 13:40:00,86.82,86.84,86.76,86.83,81200.0,55.8575,55.8703,55.8189,55.8639,81200.0
2014-01-03 13:50:00,86.82,86.9,86.81,86.85,82400.0,55.8575,55.9089,55.851,55.8768,82400.0
2014-01-03 14:00:00,86.86,86.96,86.86,86.89,98300.0,55.8832,55.9476,55.8832,55.9025,98300.0
2014-01-03 14:10:00,86.89,86.98,86.89,86.95,75000.0,55.9025,55.9604,55.9025,55.9411,75000.0
2014-01-03 14:20:00,86.95,86.99,86.92,86.94,103200.0,55.9411,55.9669,55.9218,55.9347,103200.0
2014-01-03 14:30:00,86.94,86.99,86.92,86.98,120200.0,55.9347,55.9669,55.9218,55.9604,120200.0
2014-01-03 14:40:00,86.97,87.13,86.96,87.11,434400.0,55.954,56.0569,55.9476,56.0441,434400.0
2014-01-03 14:50:00,87.11,87.2,87.1,87.13,113700.0,56.0441,56.102,56.0376,56.0569,113700.0
2014-01-03 15:00:00,87.13,87.15,87.06,87.09,74200.0,56.0569,56.0698,56.0119,56.0312,74200.0
2014-01-03 15:10:00,87.1,87.27,87.1,87.24,220600.0,56.0376,56.147,56.0376,56.1277,220600.0
2014-01-03 15:20:00,87.24,87.26,87.16,87.19,274800.0,56.1277,56.1406,56.0762,56.0955,274800.0
2014-01-03 15:30:00,87.2,87.25,87.18,87.21,143700.0,56.102,56.1341,56.0891,56.1084,143700.0
2014-01-03 15:40:00,87.21,87.21,87.06,87.1,285200.0,56.1084,56.1084,56.0119,56.0376,285200.0
2014-01-03 15:50:00,87.1,87.12,86.93,86.93,508600.0,56.0376,56.0505,55.9282,55.9282,508600.0
2014-01-06 09:30:00,87.19,87.34,86.91,87.16,585200.0,56.0955,56.192,55.9154,56.0762,585200.0
2014-01-06 09:40:00,87.16,87.2,86.99,87.07,622300.0,56.0762,56.102,55.9669,56.0183,622300.0
2014-01-06 09:50:00,87.07,87.13,87.0,87.05,329000.0,56.0183,56.0569,55.9733,56.0055,329000.0
2014-01-06 10:00:00,87.01,87.17,86.95,87.08,289600.0,55.9797,56.0827,55.9411,56.0248,289600.0
2014-01-06 10:10:00,87.05,87.15,87.02,87.15,243400.0,56.0055,56.0698,55.9862,56.0698,243400.0
2014-01-06 10:20:00,87.13,87.3,87.09,87.25,200100.0,56.0569,56.1663,56.0312,56.1341,200100.0
2014-01-06 10:30:00,87.25,87.27,87.09,87.09,300800.0,56.1341,56.147,56.0312,56.0312,300800.0
2014-01-06 10:40:00,87.09,87.13,86.95,86.96,137300.0,56.0312,56.0569,55.9411,55.9476,137300.0
2014-01-06 10:50:00,86.95,87.02,86.82,86.82,192700.0,55.9411,55.9862,55.8575,55.8575,192700.0
2014-01-06 11:00:00,86.82,86.91,86.81,86.85,99600.0,55.8575,55.9154,55.851,55.8768,99600.0
2014-01-06 11:10:00,86.84,86.85,86.61,86.68,383300.0,55.8703,55.8768,55.7224,55.7674,383300.0
2014-01-06 11:20:00,86.67,86.68,86.56,86.66,390100.0,55.761,55.7674,55.6902,55.7545,390100.0
2014-01-06 11:30:00,86.66,86.7,86.61,86.65,120800.0,55.7545,55.7803,55.7224,55.7481,120800.0
2014-01-06 11:40:00,86.66,86.73,86.65,86.68,144200.0,55.7545,55.7996,55.7481,55.7674,144200.0
2014-01-06 11:50:00,86.69,86.75,86.66,86.74,71100.0,55.7738,55.8124,55.7545,55.806,71100.0
2014-01-06 12:00:00,86.73,86.8,86.67,86.76,63400.0,55.7996,55.8446,55.761,55.8189,63400.0
2014-01-06 12:10:00,86.76,86.81,86.71,86.78,107900.0,55.8189,55.851,55.7867,55.8317,107900.0
2014-01-06 12:20:00,86.78,86.89,86.78,86.81,88200.0,55.8317,55.9025,55.8317,55.851,88200.0
2014-01-06 12:30:00,86.8,86.8,86.71,86.77,190300.0,55.8446,55.8446,55.7867,55.8253,190300.0
2014-01-06 12:40:00,86.77,86.78,86.69,86.72,158100.0,55.8253,55.8317,55.7738,55.7931,158100.0
2014-01-06 12:50:00,86.71,86.91,86.71,86.89,76800.0,55.7867,55.9154,55.7867,55.9025,76800.0
2014-01-06 13:00:00,86.88,86.9,86.83,86.84,116400.0,55.8961,55.9089,55.8639,55.8703,116400.0
2014-01-06 13:10:00,86.85,86.96,86.84,86.93,81900.0,55.8768,55.9476,55.8703,55.9282,81900.0
2014-01-06 13:20:00,86.92,86.94,86.89,86.9,39500.0,55.9218,55.9347,55.9025,55.9089,39500.0
2014-01-06 13:30:00,86.9,86.92,86.85,86.91,40700.0,55.9089,55.9218,55.8768,55.9154,40700.0
2014-01-06 13:40:00,86.91,86.93,86.85,86.89,47600.0,55.9154,55.9282,55.8768,55.9025,47600.0
2014-01-06 13:50:00,86.9,87.07,86.89,87.01,175700.0,55.9089,56.0183,55.9025,55.9797,175700.0
2014-01-06 14:00:00,87.01,87.05,86.96,86.98,58500.0,55.9797,56.0055,55.9476,55.9604,58500.0
2014-01-06 14:10:00,86.98,87.03,86.93,86.94,122000.0,55.9604,55.9926,55.9282,55.9347,122000.0
2014-01-06 14:20:00,86.93,87.03,86.92,87.0,173700.0,55.9282,55.9926,55.9218,55.9733,173700.0
2014-01-06 14:30:00,87.0,87.09,86.98,87.08,86300.0,55.9733,56.0312,55.9604,56.0248,86300.0
2014-01-06 14:40:00,87.07,87.15,87.07,87.15,108900.0,56.0183,56.0698,56.0183,56.0698,108900.0
2014-01-06 14:50:00,87.14,87.16,87.07,87.09,194300.0,56.0634,56.0762,56.0183,56.0312,194300.0
2014-01-06 15:00:00,87.09,87.1,87.01,87.06,130500.0,56.0312,56.0376,55.9797,56.0119,130500.0
2014-01-06 15:10:00,87.06,87.14,87.04,87.12,107700.0,56.0119,56.0634,55.999,56.0505,107700.0
2014-01-06 15:20:00,87.12,87.16,87.08,87.15,144800.0,56.0505,56.0762,56.0248,56.0698,144800.0
2014-01-06 15:30:00,87.14,87.15,87.01,87.04,142800.0,56.0634,56.0698,55.9797,55.999,142800.0
2014-01-06 15:40:00,87.05,87.14,87.03,87.11,215000.0,56.0055,56.0634,55.9926,56.0441,215000.0
2014-01-06 15:50:00,87.11,87.15,87.0,87.01,662000.0,56.0441,56.0698,55.9733,55.9797,662000.0
2014-01-07 09:30:00,87.3,87.3,86.85,86.94,334200.0,56.1663,56.1663,55.8768,55.9347,334200.0
2014-01-07 09:40:00,86.94,87.15,86.93,87.11,341500.0,55.9347,56.0698,55.9282,56.0441,341500.0
2014-01-07 09:50:00,87.11,87.48,87.11,87.41,471900.0,56.0441,56.2821,56.0441,56.2371,471900.0
2014-01-07 10:00:00,87.42,87.52,87.39,87.43,363600.0,56.2435,56.3078,56.2242,56.2499,363600.0
2014-01-07 10:10:00,87.44,87.52,87.37,87.39,245400.0,56.2564,56.3078,56.2113,56.2242,245400.0
2014-01-07 10:20:00,87.4,87.44,87.3,87.37,304200.0,56.2306,56.2564,56.1663,56.2113,304200.0
2014-01-07 10:30:00,87.37,87.48,87.35,87.44,178300.0,56.2113,56.2821,56.1985,56.2564,178300.0
2014-01-07 10:40:00,87.44,87.6,87.44,87.51,192700.0,56.2564,56.3593,56.2564,56.3014,192700.0
2014-01-07 10:50:00,87.51,87.56,87.44,87.46,159700.0,56.3014,56.3336,56.2564,56.2692,159700.0
2014-01-07 11:00:00,87.46,87.46,87.32,87.33,142600.0,56.2692,56.2692,56.1792,56.1856,142600.0
2014-01-07 11:10:00,87.34,87.43,87.34,87.43,67000.0,56.192,56.2499,56.192,56.2499,67000.0
2014-01-07 11:20:00,87.43,87.45,87.39,87.41,101900.0,56.2499,56.2628,56.2242,56.2371,101900.0
2014-01-07 11:30:00,87.4,87.46,87.4,87.43,74700.0,56.2306,56.2692,56.2306,56.2499,74700.0
2014-01-07 11:40:00,87.43,87.47,87.4,87.42,106200.0,56.2499,56.2757,56.2306,56.2435,106200.0
2014-01-07 11:50:00,87.42,87.47,87.39,87.41,87600.0,56.2435,56.2757,56.2242,56.2371,87600.0
2014-01-07 12:00:00,87.41,87.48,87.4,87.41,77700.0,56.2371,56.2821,56.2306,56.2371,77700.0
2014-01-07 12:10:00,87.41,87.44,87.37,87.42,70700.0,56.2371,56.2564,56.2113,56.2435,70700.0
2014-01-07 12:20:00,87.43,87.49,87.42,87.48,107500.0,56.2499,56.2885,56.2435,56.2821,107500.0
2014-01-07 12:30:00,87.48,87.56,87.47,87.47,74300.0,56.2821,56.3336,56.2757,56.2757,74300.0
2014-01-07 12:40:00,87.47,87.55,87.46,87.53,64800.0,56.2757,56.3271,56.2692,56.3143,64800.0
2014-01-07 12:50:00,87.52,87.57,87.52,87.56,44900.0,56.3078,56.34,56.3078,56.3336,44900.0
2014-01-07 13:00:00,87.56,87.57,87.5,87.52,87500.0,56.3336,56.34,56.295,56.3078,87500.0
2014-01-07 13:10:00,87.52,87.53,87.47,87.49,26900.0,56.3078,56.3143,56.2757,56.2885,26900.0
2014-01-07 13:20:00,87.49,87.57,87.48,87.56,37800.0,56.2885,56.34,56.2821,56.3336,37800.0
2014-01-07 13:30:00,87.56,87.65,87.53,87.65,41300.0,56.3336,56.3915,56.3143,56.3915,41300.0
2014-01-07 13:40:00,87.65,87.69,87.63,87.65,45300.0,56.3915,56.4172,56.3786,56.3915,45300.0
2014-01-07 13:50:00,87.65,87.66,87.53,87.54,157500.0,56.3915,56.3979,56.3143,56.3207,157500.0
2014-01-07 14:00:00,87.54,87.54,87.44,87.48,156000.0,56.3207,56.3207,56.2564,56.2821,156000.0
2014-01-07 14:10:00,87.49,87.49,87.45,87.45,88900.0,56.2885,56.2885,56.2628,56.2628,88900.0
2014-01-07 14:20:00,87.46,87.56,87.45,87.55,115000.0,56.2692,56.3336,56.2628,56.3271,115000.0
2014-01-07 14:30:00,87.56,87.64,87.56,87.62,91600.0,56.3336,56.385,56.3336,56.3722,91600.0
2014-01-07 14:40:00,87.61,87.65,87.6,87.63,81300.0,56.3657,56.3915,56.3593,56.3786,81300.0
2014-01-07 14:50:00,87.62,87.65,87.61,87.64,48700.0,56.3722,56.3915,56.3657,56.385,48700.0
2014-01-07 15:00:00,87.64,87.68,87.63,87.68,87200.0,56.385,56.4108,56.3786,56.4108,87200.0
2014-01-07 15:10:00,87.68,87.69,87.64,87.69,95600.0,56.4108,56.4172,56.385,56.4172,95600.0
2014-01-07 15:20:00,87.7,87.7,87.64,87.67,130100.0,56.4236,56.4236,56.385,56.4043,130100.0
2014-01-07 15:30:00,87.67,87.75,87.59,87.66,276700.0,56.4043,56.4558,56.3529,56.3979,276700.0
2014-01-07 15:40:00,87.65,87.77,87.63,87.72,215200.0,56.3915,56.4687,56.3786,56.4365,215200.0
2014-01-07 15:50:00,87.72,87.75,87.66,87.7,714900.0,56.4365,56.4558,56.3979,56.4236,714900.0
2014-01-08 09:30:00,87.72,87.75,87.2,87.5,360400.0,56.4365,56.4558,56.102,56.295,360400.0
2014-01-08 09:40:00,87.5,87.51,87.09,87.13,701400.0,56.295,56.3014,56.0312,56.0569,701400.0
2014-01-08 09:50:00,87.14,87.4,87.05,87.31,778500.0,56.0634,56.2306,56.0055,56.1727,778500.0
2014-01-08 10:00:00,87.31,87.48,87.25,87.4,327000.0,56.1727,56.2821,56.1341,56.2306,327000.0
2014-01-08 10:10:00,87.41,87.41,87.15,87.34,242200.0,56.2371,56.2371,56.0698,56.192,242200.0
2014-01-08 10:20:00,87.33,87.42,87.25,87.25,200000.0,56.1856,56.2435,56.1341,56.1341,200000.0
2014-01-08 10:30:00,87.24,87.26,87.12,87.2,255200.0,56.1277,56.1406,56.0505,56.102,255200.0
2014-01-08 10:40:00,87.21,87.31,87.14,87.18,242000.0,56.1084,56.1727,56.0634,56.0891,242000.0
2014-01-08 10:50:00,87.18,87.22,87.11,87.2,198000.0,56.0891,56.1148,56.0441,56.102,198000.0
2014-01-08 11:00:00,87.2,87.2,87.01,87.06,285000.0,56.102,56.102,55.9797,56.0119,285000.0
2014-01-08 11:10:00,87.05,87.11,87.03,87.08,191300.0,56.0055,56.0441,55.9926,56.0248,191300.0
2014-01-08 11:20:00,87.07,87.08,86.94,86.97,404200.0,56.0183,56.0248,55.9347,55.954,404200.0
2014-01-08 11:30:00,86.98,87.04,86.98,87.03,292700.0,55.9604,55.999,55.9604,55.9926,292700.0
2014-01-08 11:40:00,87.03,87.09,87.01,87.03,313100.0,55.9926,56.0312,55.9797,55.9926,313100.0
2014-01-08 11:50:00,87.02,87.03,86.96,86.99,360800.0,55.9862,55.9926,55.9476,55.9669,360800.0
2014-01-08 12:00:00,87.0,87.03,86.98,87.02,154600.0,55.9733,55.9926,55.9604,55.9862,154600.0
2014-01-08 12:10:00,87.03,87.03,86.98,87.0,243800.0,55.9926,55.9926,55.9604,55.9733,243800.0
2014-01-08 12:20:00,87.0,87.01,86.95,86.96,137400.0,55.9733,55.9797,55.9411,55.9476,137400.0
2014-01-08 12:30:00,86.97,86.99,86.92,86.93,188600.0,55.954,55.9669,55.9218,55.9282,188600.0
2014-01-08 12:40:00,86.93,86.98,86.93,86.93,179900.0,55.9282,55.9604,55.9282,55.9282,179900.0
2014-01-08 12:50:00,86.93,87.02,86.92,87.02,282100.0,55.9282,55.9862,55.9218,55.9862,282100.0
2014-01-08 13:00:00,87.01,87.03,86.94,87.01,116500.0,55.9797,55.9926,55.9347,55.9797,116500.0
2014-01-08 13:10:00,87.02,87.05,86.93,86.96,164400.0,55.9862,56.0055,55.9282,55.9476,164400.0
2014-01-08 13:20:00,86.97,87.02,86.93,86.98,91800.0,55.954,55.9862,55.9282,55.9604,91800.0
2014-01-08 13:30:00,86.99,87.04,86.97,87.03,89100.0,55.9669,55.999,55.954,55.9926,89100.0
2014-01-08 13:40:00,87.02,87.03,86.92,86.95,161300.0,55.9862,55.9926,55.9218,55.9411,161300.0
2014-01-08 13:50:00,86.94,87.02,86.94,86.96,66600.0,55.9347,55.9862,55.9347,55.9476,66600.0
2014-01-08 14:00:00,86.95,87.07,86.81,86.82,611300.0,55.9411,56.0183,55.851,55.8575,611300.0
2014-01-08 14:10:00,86.82,87.01,86.79,86.99,364400.0,55.8575,55.9797,55.8382,55.9669,364400.0
2014-01-08 14:20:00,87.0,87.05,86.92,86.95,201900.0,55.9733,56.0055,55.9218,55.9411,201900.0
2014-01-08 14:30:00,86.95,87.0,86.88,86.89,239200.0,55.9411,55.9733,55.8961,55.9025,239200.0
2014-01-08 14:40:00,86.9,86.97,86.9,86.92,104700.0,55.9089,55.954,55.9089,55.9218,104700.0
2014-01-08 14:50:00,86.92,86.97,86.86,86.94,115200.0,55.9218,55.954,55.8832,55.9347,115200.0
2014-01-08 15:00:00,86.92,86.96,86.88,86.92,153700.0,55.9218,55.9476,55.8961,55.9218,153700.0
2014-01-08 15:10:00,86.91,86.92,86.83,86.86,116900.0,55.9154,55.9218,55.8639,55.8832,116900.0
2014-01-08 15:20:00,86.87,86.87,86.77,86.84,264900.0,55.8896,55.8896,55.8253,55.8703,264900.0
2014-01-08 15:30:00,86.83,86.98,86.8,86.98,332600.0,55.8639,55.9604,55.8446,55.9604,332600.0
2014-01-08 15:40:00,86.99,87.16,86.94,87.14,295800.0,55.9669,56.0762,55.9347,56.0634,295800.0
2014-01-08 15:50:00,87.14,87.15,87.04,87.09,635700.0,56.0634,56.0698,55.999,56.0312,635700.0
2014-01-09 09:30:00,87.19,87.34,87.05,87.21,460100.0,56.0955,56.192,56.0055,56.1084,460100.0
2014-01-09 09:40:00,87.22,87.24,87.02,87.04,570100.0,56.1148,56.1277,55.9862,55.999,570100.0
2014-01-09 09:50:00,87.05,87.29,86.99,87.24,493400.0,56.0055,56.1599,55.9669,56.1277,493400.0
2014-01-09 10:00:00,87.25,87.3,87.17,87.24,363600.0,56.1341,56.1663,56.0827,56.1277,363600.0
2014-01-09 10:10:00,87.22,87.24,86.99,87.13,285700.0,56.1148,56.1277,55.9669,56.0569,285700.0
2014-01-09 10:20:00,87.13,87.14,87.03,87.06,198900.0,56.0569,56.0634,55.9926,56.0119,198900.0
2014-01-09 10:30:00,87.07,87.15,87.04,87.05,183100.0,56.0183,56.0698,55.999,56.0055,183100.0
2014-01-09 10:40:00,87.04,87.07,86.83,86.91,348500.0,55.999,56.0183,55.8639,55.9154,348500.0
2014-01-09 10:50:00,86.9,86.92,86.8,86.85,244900.0,55.9089,55.9218,55.8446,55.8768,244900.0
2014-01-09 11:00:00,86.85,86.87,86.71,86.73,234000.0,55.8768,55.8896,55.7867,55.7996,234000.0
2014-01-09 11:10:00,86.73,86.77,86.67,86.74,188500.0,55.7996,55.8253,55.761,55.806,188500.0
2014-01-09 11:20:00,86.74,86.74,86.68,86.73,224800.0,55.806,55.806,55.7674,55.7996,224800.0
2014-01-09 11:30:00,86.73,86.91,86.7,86.9,209000.0,55.7996,55.9154,55.7803,55.9089,209000.0
2014-01-09 11:40:00,86.9,86.92,86.78,86.79,108600.0,55.9089,55.9218,55.8317,55.8382,108600.0
2014-01-09 11:50:00,86.8,86.85,86.77,86.84,150400.0,55.8446,55.8768,55.8253,55.8703,150400.0
2014-01-09 12:00:00,86.84,86.84,86.74,86.79,90000.0,55.8703,55.8703,55.806,55.8382,90000.0
2014-01-09 12:10:00,86.79,86.81,86.76,86.77,88500.0,55.8382,55.851,55.8189,55.8253,88500.0
2014-01-09 12:20:00,86.77,86.78,86.69,86.7,112200.0,55.8253,55.8317,55.7738,55.7803,112200.0
2014-01-09 12:30:00,86.71,86.83,86.71,86.75,91200.0,55.7867,55.8639,55.7867,55.8124,91200.0
2014-01-09 12:40:00,86.76,86.8,86.69,86.69,130400.0,55.8189,55.8446,55.7738,55.7738,130400.0
2014-01-09 12:50:00,86.69,86.74,86.64,86.69,298100.0,55.7738,55.806,55.7417,55.7738,298100.0
2014-01-09 13:00:00,86.69,86.69,86.51,86.52,262600.0,55.7738,55.7738,55.658,55.6645,262600.0
2014-01-09 13:10:00,86.51,86.53,86.39,86.39,233500.0,55.658,55.6709,55.5808,55.5808,233500.0
2014-01-09 13:20:00,86.4,86.44,86.37,86.37,261100.0,55.5873,55.613,55.568,55.568,261100.0
2014-01-09 13:30:00,86.38,86.48,86.36,86.4,360000.0,55.5744,55.6387,55.5615,55.5873,360000.0
2014-01-09 13:40:00,86.4,86.42,86.3,86.31,309100.0,55.5873,55.6001,55.5229,55.5294,309100.0
2014-01-09 13:50:00,86.31,86.33,86.24,86.29,293300.0,55.5294,55.5422,55.4843,55.5165,293300.0
2014-01-09 14:00:00,86.29,86.29,86.11,86.17,240500.0,55.5165,55.5165,55.4007,55.4393,240500.0
2014-01-09 14:10:00,86.17,86.25,86.14,86.25,254900.0,55.4393,55.4908,55.42,55.4908,254900.0
2014-01-09 14:20:00,86.26,86.33,86.21,86.29,511200.0,55.4972,55.5422,55.465,55.5165,511200.0
2014-01-09 14:30:00,86.29,86.34,86.23,86.24,235500.0,55.5165,55.5487,55.4779,55.4843,235500.0
2014-01-09 14:40:00,86.25,86.43,86.25,86.43,206700.0,55.4908,55.6066,55.4908,55.6066,206700.0
2014-01-09 14:50:00,86.43,86.51,86.39,86.48,373400.0,55.6066,55.658,55.5808,55.6387,373400.0
2014-01-09 15:00:00,86.49,86.56,86.42,86.56,198200.0,55.6452,55.6902,55.6001,55.6902,198200.0
2014-01-09 15:10:00,86.56,86.71,86.53,86.67,578800.0,55.6902,55.7867,55.6709,55.761,578800.0
2014-01-09 15:20:00,86.67,86.83,86.66,86.82,364400.0,55.761,55.8639,55.7545,55.8575,364400.0
2014-01-09 15:30:00,86.83,86.84,86.74,86.8,490700.0,55.8639,55.8703,55.806,55.8446,490700.0
2014-01-09 15:40:00,86.8,86.87,86.79,86.83,520400.0,55.8446,55.8896,55.8382,55.8639,520400.0
2014-01-09 15:50:00,86.83,86.88,86.79,86.82,954100.0,55.8639,55.8961,55.8382,55.8575,954100.0
2014-01-10 09:30:00,86.83,86.97,86.62,86.75,724100.0,55.8639,55.954,55.7288,55.8124,724100.0
2014-01-10 09:40:00,86.75,86.82,86.63,86.77,1084500.0,55.8124,55.8575,55.7352,55.8253,1084500.0
2014-01-10 09:50:00,86.77,87.01,86.72,86.87,810700.0,55.8253,55.9797,55.7931,55.8896,810700.0
2014-01-10 10:00:00,86.87,86.88,86.55,86.62,420600.0,55.8896,55.8961,55.6838,55.7288,420600.0
2014-01-10 10:10:00,86.62,86.66,86.5,86.59,298500.0,55.7288,55.7545,55.6516,55.7095,298500.0
2014-01-10 10:20:00,86.59,86.68,86.54,86.58,298800.0,55.7095,55.7674,55.6773,55.7031,298800.0
2014-01-10 10:30:00,86.59,86.63,86.48,86.54,196800.0,55.7095,55.7352,55.6387,55.6773,196800.0
2014-01-10 10:40:00,86.52,86.61,86.48,86.58,146700.0,55.6645,55.7224,55.6387,55.7031,146700.0
2014-01-10 10:50:00,86.59,86.7,86.59,86.61,146400.0,55.7095,55.7803,55.7095,55.7224,146400.0
2014-01-10 11:00:00,86.62,86.67,86.52,86.58,117200.0,55.7288,55.761,55.6645,55.7031,117200.0
2014-01-10 11:10:00,86.57,86.6,86.48,86.52,118400.0,55.6966,55.7159,55.6387,55.6645,118400.0
2014-01-10 11:20:00,86.52,86.55,86.42,86.48,181600.0,55.6645,55.6838,55.6001,55.6387,181600.0
2014-01-10 11:30:00,86.48,86.54,86.38,86.53,237600.0,55.6387,55.6773,55.5744,55.6709,237600.0
2014-01-10 11:40:00,86.54,86.54,86.4,86.42,298600.0,55.6773,55.6773,55.5873,55.6001,298600.0
2014-01-10 11:50:00,86.42,86.42,86.33,86.4,282600.0,55.6001,55.6001,55.5422,55.5873,282600.0
2014-01-10 12:00:00,86.4,86.44,86.36,86.43,206000.0,55.5873,55.613,55.5615,55.6066,206000.0
2014-01-10 12:10:00,86.42,86.53,86.38,86.47,254400.0,55.6001,55.6709,55.5744,55.6323,254400.0
2014-01-10 12:20:00,86.47,86.48,86.42,86.47,69800.0,55.6323,55.6387,55.6001,55.6323,69800.0
2014-01-10 12:30:00,86.48,86.56,86.47,86.54,38500.0,55.6387,55.6902,55.6323,55.6773,38500.0
2014-01-10 12:40:00,86.55,86.7,86.54,86.65,196800.0,55.6838,55.7803,55.6773,55.7481,196800.0
2014-01-10 12:50:00,86.65,86.65,86.56,86.58,101400.0,55.7481,55.7481,55.6902,55.7031,101400.0
2014-01-10 13:00:00,86.59,86.62,86.56,86.6,43300.0,55.7095,55.7288,55.6902,55.7159,43300.0
2014-01-10 13:10:00,86.61,86.65,86.57,86.65,208900.0,55.7224,55.7481,55.6966,55.7481,208900.0
2014-01-10 13:20:00,86.66,86.69,86.61,86.61,141800.0,55.7545,55.7738,55.7224,55.7224,141800.0
2014-01-10 13:30:00,86.61,86.65,86.58,86.65,62500.0,55.7224,55.7481,55.7031,55.7481,62500.0
2014-01-10 13:40:00,86.65,86.7,86.64,86.66,97100.0,55.7481,55.7803,55.7417,55.7545,97100.0
2014-01-10 13:50:00,86.66,86.69,86.59,86.61,178000.0,55.7545,55.7738,55.7095,55.7224,178000.0
2014-01-10 14:00:00,86.61,86.62,86.55,86.62,109500.0,55.7224,55.7288,55.6838,55.7288,109500.0
2014-01-10 14:10:00,86.61,86.62,86.57,86.61,126100.0,55.7224,55.7288,55.6966,55.7224,126100.0
2014-01-10 14:20:00,86.61,86.65,86.58,86.61,73800.0,55.7224,55.7481,55.7031,55.7224,73800.0
2014-01-10 14:30:00,86.61,86.7,86.61,86.69,76000.0,55.7224,55.7803,55.7224,55.7738,76000.0
2014-01-10 14:40:00,86.69,86.74,86.67,86.69,211300.0,55.7738,55.806,55.761,55.7738,211300.0
2014-01-10 14:50:00,86.68,86.7,86.65,86.69,182100.0,55.7674,55.7803,55.7481,55.7738,182100.0
2014-01-10 15:00:00,86.69,86.84,86.69,86.8,224300.0,55.7738,55.8703,55.7738,55.8446,224300.0
2014-01-10 15:10:00,86.8,86.88,86.78,86.85,123800.0,55.8446,55.8961,55.8317,55.8768,123800.0
2014-01-10 15:20:00,86.85,86.89,86.84,86.87,141300.0,55.8768,55.9025,55.8703,55.8896,141300.0
2014-01-10 15:30:00,86.87,86.95,86.87,86.91,229300.0,55.8896,55.9411,55.8896,55.9154,229300.0
2014-01-10 15:40:00,86.91,86.95,86.82,86.83,253100.0,55.9154,55.9411,55.8575,55.8639,253100.0
2014-01-10 15:50:00,86.83,86.94,86.83,86.93,642900.0,55.8639,55.9347,55.8639,55.9282,642900.0
2014-01-13 09:30:00,86.66,86.79,86.48,86.67,672100.0,55.7545,55.8382,55.6387,55.761,672100.0
2014-01-13 09:40:00,86.68,86.76,86.58,86.69,689900.0,55.7674,55.8189,55.7031,55.7738,689900.0
2014-01-13 09:50:00,86.69,86.72,86.55,86.58,374600.0,55.7738,55.7931,55.6838,55.7031,374600.0
2014-01-13 10:00:00,86.59,86.64,86.46,86.58,343000.0,55.7095,55.7417,55.6259,55.7031,343000.0
2014-01-13 10:10:00,86.58,86.64,86.41,86.45,253400.0,55.7031,55.7417,55.5937,55.6194,253400.0
2014-01-13 10:20:00,86.44,86.52,86.4,86.48,309200.0,55.613,55.6645,55.5873,55.6387,309200.0
2014-01-13 10:30:00,86.47,86.5,86.37,86.38,322400.0,55.6323,55.6516,55.568,55.5744,322400.0
2014-01-13 10:40:00,86.37,86.4,86.27,86.39,280700.0,55.568,55.5873,55.5036,55.5808,280700.0
2014-01-13 10:50:00,86.39,86.42,86.33,86.34,175000.0,55.5808,55.6001,55.5422,55.5487,175000.0
2014-01-13 11:00:00,86.34,86.37,86.24,86.27,368900.0,55.5487,55.568,55.4843,55.5036,368900.0
2014-01-13 11:10:00,86.27,86.33,86.21,86.24,232900.0,55.5036,55.5422,55.465,55.4843,232900.0
2014-01-13 11:20:00,86.23,86.34,86.23,86.32,255300.0,55.4779,55.5487,55.4779,55.5358,255300.0
2014-01-13 11:30:00,86.32,86.39,86.28,86.37,274100.0,55.5358,55.5808,55.5101,55.568,274100.0
2014-01-13 11:40:00,86.36,86.38,86.31,86.36,117800.0,55.5615,55.5744,55.5294,55.5615,117800.0
2014-01-13 11:50:00,86.35,86.35,86.26,86.26,166900.0,55.5551,55.5551,55.4972,55.4972,166900.0
2014-01-13 12:00:00,86.27,86.3,86.12,86.18,258100.0,55.5036,55.5229,55.4071,55.4457,258100.0
2014-01-13 12:10:00,86.19,86.23,86.12,86.22,175000.0,55.4522,55.4779,55.4071,55.4715,175000.0
2014-01-13 12:20:00,86.22,86.25,86.04,86.05,295500.0,55.4715,55.4908,55.3556,55.3621,295500.0
2014-01-13 12:30:00,86.04,86.05,85.91,85.93,605300.0,55.3556,55.3621,55.272,55.2849,605300.0
2014-01-13 12:40:00,85.94,85.96,85.89,85.9,167400.0,55.2913,55.3042,55.2591,55.2656,167400.0
2014-01-13 12:50:00,85.9,85.92,85.73,85.73,260000.0,55.2656,55.2784,55.1562,55.1562,260000.0
2014-01-13 13:00:00,85.73,85.79,85.62,85.77,308000.0,55.1562,55.1948,55.0854,55.1819,308000.0
2014-01-13 13:10:00,85.77,85.78,85.58,85.61,301600.0,55.1819,55.1884,55.0597,55.079,301600.0
2014-01-13 13:20:00,85.6,85.78,85.59,85.73,223400.0,55.0726,55.1884,55.0661,55.1562,223400.0
2014-01-13 13:30:00,85.72,85.74,85.59,85.62,217400.0,55.1498,55.1626,55.0661,55.0854,217400.0
2014-01-13 13:40:00,85.62,85.65,85.52,85.59,210500.0,55.0854,55.1047,55.0211,55.0661,210500.0
2014-01-13 13:50:00,85.59,85.64,85.57,85.61,197900.0,55.0661,55.0983,55.0533,55.079,197900.0
2014-01-13 14:00:00,85.6,85.67,85.56,85.61,221500.0,55.0726,55.1176,55.0468,55.079,221500.0
2014-01-13 14:10:00,85.62,85.64,85.49,85.53,205100.0,55.0854,55.0983,55.0018,55.0275,205100.0
2014-01-13 14:20:00,85.52,85.6,85.47,85.53,379100.0,55.0211,55.0726,54.9889,55.0275,379100.0
2014-01-13 14:30:00,85.53,85.55,85.42,85.44,356000.0,55.0275,55.0404,54.9568,54.9696,356000.0
2014-01-13 14:40:00,85.44,85.48,85.37,85.4,318900.0,54.9696,54.9954,54.9246,54.9439,318900.0
2014-01-13 14:50:00,85.38,85.4,85.27,85.37,490900.0,54.931,54.9439,54.8603,54.9246,490900.0
2014-01-13 15:00:00,85.36,85.36,85.12,85.18,902600.0,54.9182,54.9182,54.7637,54.8023,902600.0
2014-01-13 15:10:00,85.18,85.33,85.16,85.32,382600.0,54.8023,54.8989,54.7895,54.8924,382600.0
2014-01-13 15:20:00,85.31,85.33,85.21,85.27,702000.0,54.886,54.8989,54.8217,54.8603,702000.0
2014-01-13 15:30:00,85.28,85.29,85.15,85.22,450900.0,54.8667,54.8731,54.783,54.8281,450900.0
2014-01-13 15:40:00,85.22,85.26,85.09,85.23,629800.0,54.8281,54.8538,54.7444,54.8345,629800.0
2014-01-13 15:50:00,85.24,85.28,85.14,85.2,1220300.0,54.841,54.8667,54.7766,54.8152,1220300.0
2014-01-14 09:30:00,85.51,85.97,85.51,85.73,1154900.0,55.0147,55.3106,55.0147,55.1562,1154900.0
2014-01-14 09:40:00,85.73,85.85,85.59,85.62,710600.0,55.1562,55.2334,55.0661,55.0854,710600.0
2014-01-14 09:50:00,85.61,85.74,85.51,85.58,800000.0,55.079,55.1626,55.0147,55.0597,800000.0
2014-01-14 10:00:00,85.58,85.84,85.58,85.81,892900.0,55.0597,55.227,55.0597,55.2077,892900.0
2014-01-14 10:10:00,85.82,85.92,85.75,85.92,432300.0,55.2141,55.2784,55.1691,55.2784,432300.0
2014-01-14 10:20:00,85.93,85.96,85.85,85.94,571700.0,55.2849,55.3042,55.2334,55.2913,571700.0
2014-01-14 10:30:00,85.94,86.03,85.91,85.91,338700.0,55.2913,55.3492,55.272,55.272,338700.0
2014-01-14 10:40:00,85.92,86.01,85.91,85.91,195800.0,55.2784,55.3363,55.272,55.272,195800.0
2014-01-14 10:50:00,85.92,86.03,85.89,85.98,239500.0,55.2784,55.3492,55.2591,55.317,239500.0
2014-01-14 11:00:00,85.98,86.02,85.91,85.91,151200.0,55.317,55.3428,55.272,55.272,151200.0
2014-01-14 11:10:00,85.91,86.04,85.88,86.0,324200.0,55.272,55.3556,55.2527,55.3299,324200.0
2014-01-14 11:20:00,86.01,86.05,85.93,85.95,242300.0,55.3363,55.3621,55.2849,55.2977,242300.0
2014-01-14 11:30:00,85.94,85.99,85.89,85.9,141500.0,55.2913,55.3235,55.2591,55.2656,141500.0
2014-01-14 11:40:00,85.91,85.97,85.9,85.9,90800.0,55.272,55.3106,55.2656,55.2656,90800.0
2014-01-14 11:50:00,85.91,85.92,85.81,85.87,148100.0,55.272,55.2784,55.2077,55.2463,148100.0
2014-01-14 12:00:00,85.88,85.97,85.88,85.95,96600.0,55.2527,55.3106,55.2527,55.2977,96600.0
2014-01-14 12:10:00,85.95,86.03,85.94,86.03,192800.0,55.2977,55.3492,55.2913,55.3492,192800.0
2014-01-14 12:20:00,86.02,86.11,86.01,86.03,162900.0,55.3428,55.4007,55.3363,55.3492,162900.0
2014-01-14 12:30:00,86.04,86.11,85.97,86.1,147600.0,55.3556,55.4007,55.3106,55.3943,147600.0
2014-01-14 12:40:00,86.1,86.14,86.05,86.1,130800.0,55.3943,55.42,55.3621,55.3943,130800.0
2014-01-14 12:50:00,86.09,86.09,85.97,85.97,76100.0,55.3878,55.3878,55.3106,55.3106,76100.0
2014-01-14 13:00:00,85.97,86.02,85.94,85.97,89100.0,55.3106,55.3428,55.2913,55.3106,89100.0
2014-01-14 13:10:00,85.96,86.03,85.95,86.0,186100.0,55.3042,55.3492,55.2977,55.3299,186100.0
2014-01-14 13:20:00,85.99,86.01,85.95,85.98,96600.0,55.3235,55.3363,55.2977,55.317,96600.0
2014-01-14 13:30:00,85.98,86.07,85.96,86.04,169500.0,55.317,55.375,55.3042,55.3556,169500.0
2014-01-14 13:40:00,86.04,86.06,85.89,85.9,159000.0,55.3556,55.3685,55.2591,55.2656,159000.0
2014-01-14 13:50:00,85.91,85.94,85.88,85.93,66200.0,55.272,55.2913,55.2527,55.2849,66200.0
2014-01-14 14:00:00,85.93,85.94,85.85,85.9,161500.0,55.2849,55.2913,55.2334,55.2656,161500.0
2014-01-14 14:10:00,85.9,85.94,85.86,85.87,109200.0,55.2656,55.2913,55.2398,55.2463,109200.0
2014-01-14 14:20:00,85.87,86.02,85.87,86.02,131200.0,55.2463,55.3428,55.2463,55.3428,131200.0
2014-01-14 14:30:00,86.02,86.04,86.0,86.02,83200.0,55.3428,55.3556,55.3299,55.3428,83200.0
2014-01-14 14:40:00,86.02,86.08,86.0,86.05,205000.0,55.3428,55.3814,55.3299,55.3621,205000.0
2014-01-14 14:50:00,86.05,86.11,85.99,86.03,111300.0,55.3621,55.4007,55.3235,55.3492,111300.0
2014-01-14 15:00:00,86.03,86.08,86.01,86.08,184600.0,55.3492,55.3814,55.3363,55.3814,184600.0
2014-01-14 15:10:00,86.07,86.25,86.05,86.2,265100.0,55.375,55.4908,55.3621,55.4586,265100.0
2014-01-14 15:20:00,86.2,86.28,86.19,86.27,325500.0,55.4586,55.5101,55.4522,55.5036,325500.0
2014-01-14 15:30:00,86.28,86.32,86.25,86.27,435000.0,55.5101,55.5358,55.4908,55.5036,435000.0
2014-01-14 15:40:00,86.27,86.29,86.19,86.23,317200.0,55.5036,55.5165,55.4522,55.4779,317200.0
2014-01-14 15:50:00,86.23,86.32,86.18,86.28,911600.0,55.4779,55.5358,55.4457,55.5101,911600.0
2014-01-15 09:30:00,86.4,86.48,86.16,86.34,481300.0,55.5873,55.6387,55.4329,55.5487,481300.0
2014-01-15 09:40:00,86.34,86.41,86.24,86.38,219500.0,55.5487,55.5937,55.4843,55.5744,219500.0
2014-01-15 09:50:00,86.4,86.4,86.0,86.14,478300.0,55.5873,55.5873,55.3299,55.42,478300.0
2014-01-15 10:00:00,86.16,86.34,86.16,86.25,293000.0,55.4329,55.5487,55.4329,55.4908,293000.0
2014-01-15 10:10:00,86.25,86.29,86.16,86.16,329400.0,55.4908,55.5165,55.4329,55.4329,329400.0
2014-01-15 10:20:00,86.17,86.23,86.11,86.22,134400.0,55.4393,55.4779,55.4007,55.4715,134400.0
2014-01-15 10:30:00,86.22,86.31,86.19,86.22,189900.0,55.4715,55.5294,55.4522,55.4715,189900.0
2014-01-15 10:40:00,86.22,86.24,86.1,86.11,148900.0,55.4715,55.4843,55.3943,55.4007,148900.0
2014-01-15 10:50:00,86.11,86.2,86.08,86.18,145200.0,55.4007,55.4586,55.3814,55.4457,145200.0
2014-01-15 11:00:00,86.19,86.42,86.16,86.37,317000.0,55.4522,55.6001,55.4329,55.568,317000.0
2014-01-15 11:10:00,86.37,86.41,86.31,86.36,233300.0,55.568,55.5937,55.5294,55.5615,233300.0
2014-01-15 11:20:00,86.37,86.37,86.17,86.2,177600.0,55.568,55.568,55.4393,55.4586,177600.0
2014-01-15 11:30:00,86.2,86.24,86.15,86.18,157700.0,55.4586,55.4843,55.4264,55.4457,157700.0
2014-01-15 11:40:00,86.19,86.23,86.13,86.21,84200.0,55.4522,55.4779,55.4136,55.465,84200.0
2014-01-15 11:50:00,86.2,86.22,86.12,86.13,112400.0,55.4586,55.4715,55.4071,55.4136,112400.0
2014-01-15 12:00:00,86.13,86.29,86.13,86.27,112000.0,55.4136,55.5165,55.4136,55.5036,112000.0
2014-01-15 12:10:00,86.27,86.32,86.26,86.27,126800.0,55.5036,55.5358,55.4972,55.5036,126800.0
2014-01-15 12:20:00,86.27,86.31,86.26,86.29,212600.0,55.5036,55.5294,55.4972,55.5165,212600.0
2014-01-15 12:30:00,86.3,86.31,86.19,86.19,146800.0,55.5229,55.5294,55.4522,55.4522,146800.0
2014-01-15 12:40:00,86.19,86.2,86.14,86.19,79600.0,55.4522,55.4586,55.42,55.4522,79600.0
2014-01-15 12:50:00,86.17,86.22,86.15,86.16,111100.0,55.4393,55.4715,55.4264,55.4329,111100.0
2014-01-15 13:00:00,86.16,86.21,86.14,86.17,94300.0,55.4329,55.465,55.42,55.4393,94300.0
2014-01-15 13:10:00,86.17,86.22,86.13,86.13,243500.0,55.4393,55.4715,55.4136,55.4136,243500.0
2014-01-15 13:20:00,86.13,86.14,85.99,86.01,111700.0,55.4136,55.42,55.3235,55.3363,111700.0
2014-01-15 13:30:00,86.02,86.08,85.98,86.01,258800.0,55.3428,55.3814,55.317,55.3363,258800.0
2014-01-15 13:40:00,86.01,86.02,85.94,85.94,248300.0,55.3363,55.3428,55.2913,55.2913,248300.0
2014-01-15 13:50:00,85.94,85.98,85.92,85.94,212200.0,55.2913,55.317,55.2784,55.2913,212200.0
2014-01-15 14:00:00,85.95,86.07,85.9,85.99,252300.0,55.2977,55.375,55.2656,55.3235,252300.0
2014-01-15 14:10:00,85.99,86.02,85.95,86.02,154700.0,55.3235,55.3428,55.2977,55.3428,154700.0
2014-01-15 14:20:00,86.02,86.08,86.0,86.03,142400.0,55.3428,55.3814,55.3299,55.3492,142400.0
2014-01-15 14:30:00,86.03,86.08,86.0,86.06,152300.0,55.3492,55.3814,55.3299,55.3685,152300.0
2014-01-15 14:40:00,86.07,86.16,86.05,86.14,94200.0,55.375,55.4329,55.3621,55.42,94200.0
2014-01-15 14:50:00,86.14,86.21,86.13,86.2,71100.0,55.42,55.465,55.4136,55.4586,71100.0
2014-01-15 15:00:00,86.2,86.27,86.19,86.23,127500.0,55.4586,55.5036,55.4522,55.4779,127500.0
2014-01-15 15:10:00,86.23,86.24,86.14,86.15,125800.0,55.4779,55.4843,55.42,55.4264,125800.0
2014-01-15 15:20:00,86.15,86.17,86.08,86.09,186200.0,55.4264,55.4393,55.3814,55.3878,186200.0
2014-01-15 15:30:00,86.09,86.14,86.07,86.14,158300.0,55.3878,55.42,55.375,55.42,158300.0
2014-01-15 15:40:00,86.14,86.14,86.03,86.04,402700.0,55.42,55.42,55.3492,55.3556,402700.0
2014-01-15 15:50:00,86.04,86.09,85.96,86.03,982200.0,55.3556,55.3878,55.3042,55.3492,982200.0
2014-01-16 09:30:00,85.87,86.14,85.73,86.01,321500.0,55.2463,55.42,55.1562,55.3363,321500.0
2014-01-16 09:40:00,86.02,86.09,85.88,85.9,354800.0,55.3428,55.3878,55.2527,55.2656,354800.0
2014-01-16 09:50:00,85.9,86.02,85.87,85.89,224000.0,55.2656,55.3428,55.2463,55.2591,224000.0
2014-01-16 10:00:00,85.9,85.98,85.82,85.93,243100.0,55.2656,55.317,55.2141,55.2849,243100.0
2014-01-16 10:10:00,85.92,85.92,85.68,85.75,323200.0,55.2784,55.2784,55.124,55.1691,323200.0
2014-01-16 10:20:00,85.76,85.85,85.73,85.84,261300.0,55.1755,55.2334,55.1562,55.227,261300.0
2014-01-16 10:30:00,85.84,85.84,85.61,85.65,281100.0,55.227,55.227,55.079,55.1047,281100.0
2014-01-16 10:40:00,85.65,85.74,85.61,85.69,158200.0,55.1047,55.1626,55.079,55.1305,158200.0
2014-01-16 10:50:00,85.68,85.68,85.5,85.52,440400.0,55.124,55.124,55.0082,55.0211,440400.0
2014-01-16 11:00:00,85.52,85.65,85.47,85.64,213400.0,55.0211,55.1047,54.9889,55.0983,213400.0
2014-01-16 11:10:00,85.63,85.77,85.63,85.74,254900.0,55.0919,55.1819,55.0919,55.1626,254900.0
2014-01-16 11:20:00,85.75,85.77,85.64,85.7,172700.0,55.1691,55.1819,55.0983,55.1369,172700.0
2014-01-16 11:30:00,85.7,85.72,85.62,85.68,103800.0,55.1369,55.1498,55.0854,55.124,103800.0
2014-01-16 11:40:00,85.68,85.84,85.67,85.8,312000.0,55.124,55.227,55.1176,55.2012,312000.0
2014-01-16 11:50:00,85.81,85.84,85.74,85.77,246300.0,55.2077,55.227,55.1626,55.1819,246300.0
2014-01-16 12:00:00,85.76,85.86,85.75,85.79,156500.0,55.1755,55.2398,55.1691,55.1948,156500.0
2014-01-16 12:10:00,85.79,85.8,85.7,85.75,114800.0,55.1948,55.2012,55.1369,55.1691,114800.0
2014-01-16 12:20:00,85.76,85.88,85.75,85.88,422700.0,55.1755,55.2527,55.1691,55.2527,422700.0
2014-01-16 12:30:00,85.88,85.94,85.87,85.89,123800.0,55.2527,55.2913,55.2463,55.2591,123800.0
2014-01-16 12:40:00,85.89,85.92,85.87,85.89,237300.0,55.2591,55.2784,55.2463,55.2591,237300.0
2014-01-16 12:50:00,85.89,85.96,85.88,85.93,176100.0,55.2591,55.3042,55.2527,55.2849,176100.0
2014-01-16 13:00:00,85.94,85.94,85.86,85.93,169800.0,55.2913,55.2913,55.2398,55.2849,169800.0
2014-01-16 13:10:00,85.92,86.06,85.87,86.06,755400.0,55.2784,55.3685,55.2463,55.3685,755400.0
2014-01-16 13:20:00,86.05,86.12,86.03,86.07,171300.0,55.3621,55.4071,55.3492,55.375,171300.0
2014-01-16 13:30:00,86.07,86.07,86.01,86.04,96200.0,55.375,55.375,55.3363,55.3556,96200.0
2014-01-16 13:40:00,86.04,86.04,85.96,85.97,164100.0,55.3556,55.3556,55.3042,55.3106,164100.0
2014-01-16 13:50:00,85.98,86.01,85.94,85.95,287700.0,55.317,55.3363,55.2913,55.2977,287700.0
2014-01-16 14:00:00,85.95,86.02,85.94,85.98,150600.0,55.2977,55.3428,55.2913,55.317,150600.0
2014-01-16 14:10:00,85.99,86.01,85.96,85.97,108400.0,55.3235,55.3363,55.3042,55.3106,108400.0
2014-01-16 14:20:00,85.97,86.0,85.94,85.98,176000.0,55.3106,55.3299,55.2913,55.317,176000.0
2014-01-16 14:30:00,85.98,86.07,85.97,86.07,235900.0,55.317,55.375,55.3106,55.375,235900.0
2014-01-16 14:40:00,86.07,86.13,86.06,86.12,86800.0,55.375,55.4136,55.3685,55.4071,86800.0
2014-01-16 14:50:00,86.12,86.14,86.07,86.11,82400.0,55.4071,55.42,55.375,55.4007,82400.0
2014-01-16 15:00:00,86.11,86.13,86.04,86.1,196400.0,55.4007,55.4136,55.3556,55.3943,196400.0
2014-01-16 15:10:00,86.1,86.17,86.09,86.14,356100.0,55.3943,55.4393,55.3878,55.42,356100.0
2014-01-16 15:20:00,86.15,86.17,86.11,86.16,165100.0,55.4264,55.4393,55.4007,55.4329,165100.0
2014-01-16 15:30:00,86.15,86.16,86.09,86.11,290600.0,55.4264,55.4329,55.3878,55.4007,290600.0
2014-01-16 15:40:00,86.1,86.12,86.03,86.04,571800.0,55.3943,55.4071,55.3492,55.3556,571800.0
2014-01-16 15:50:00,86.04,86.17,86.03,86.15,896300.0,55.3556,55.4393,55.3492,55.4264,896300.0
2014-01-17 09:30:00,86.36,86.45,86.19,86.28,566900.0,55.5615,55.6194,55.4522,55.5101,566900.0
2014-01-17 09:40:00,86.28,86.32,86.06,86.14,426400.0,55.5101,55.5358,55.3685,55.42,426400.0
2014-01-17 09:50:00,86.13,86.17,85.93,85.99,440600.0,55.4136,55.4393,55.2849,55.3235,440600.0
2014-01-17 10:00:00,86.0,86.11,85.9,86.1,434000.0,55.3299,55.4007,55.2656,55.3943,434000.0
2014-01-17 10:10:00,86.09,86.27,86.07,86.26,513000.0,55.3878,55.5036,55.375,55.4972,513000.0
2014-01-17 10:20:00,86.26,86.31,86.22,86.24,355200.0,55.4972,55.5294,55.4715,55.4843,355200.0
2014-01-17 10:30:00,86.25,86.36,86.25,86.36,158500.0,55.4908,55.5615,55.4908,55.5615,158500.0
2014-01-17 10:40:00,86.37,86.46,86.33,86.45,110400.0,55.568,55.6259,55.5422,55.6194,110400.0
2014-01-17 10:50:00,86.46,86.56,86.45,86.56,116800.0,55.6259,55.6902,55.6194,55.6902,116800.0
2014-01-17 11:00:00,86.57,86.63,86.51,86.59,459900.0,55.6966,55.7352,55.658,55.7095,459900.0
2014-01-17 11:10:00,86.59,86.66,86.57,86.64,172400.0,55.7095,55.7545,55.6966,55.7417,172400.0
2014-01-17 11:20:00,86.65,86.65,86.57,86.59,199700.0,55.7481,55.7481,55.6966,55.7095,199700.0
2014-01-17 11:30:00,86.59,86.63,86.5,86.52,164000.0,55.7095,55.7352,55.6516,55.6645,164000.0
2014-01-17 11:40:00,86.51,86.61,86.51,86.57,99500.0,55.658,55.7224,55.658,55.6966,99500.0
2014-01-17 11:50:00,86.58,86.65,86.56,86.65,90000.0,55.7031,55.7481,55.6902,55.7481,90000.0
2014-01-17 12:00:00,86.65,86.71,86.6,86.7,130200.0,55.7481,55.7867,55.7159,55.7803,130200.0
2014-01-17 12:10:00,86.7,86.83,86.68,86.74,144200.0,55.7803,55.8639,55.7674,55.806,144200.0
2014-01-17 12:20:00,86.74,86.74,86.64,86.65,113400.0,55.806,55.806,55.7417,55.7481,113400.0
2014-01-17 12:30:00,86.65,86.66,86.56,86.6,67900.0,55.7481,55.7545,55.6902,55.7159,67900.0
2014-01-17 12:40:00,86.6,86.67,86.59,86.62,98700.0,55.7159,55.761,55.7095,55.7288,98700.0
2014-01-17 12:50:00,86.62,86.62,86.52,86.53,74200.0,55.7288,55.7288,55.6645,55.6709,74200.0
2014-01-17 13:00:00,86.53,86.56,86.47,86.47,211700.0,55.6709,55.6902,55.6323,55.6323,211700.0
2014-01-17 13:10:00,86.47,86.48,86.32,86.42,288000.0,55.6323,55.6387,55.5358,55.6001,288000.0
2014-01-17 13:20:00,86.41,86.43,86.37,86.38,159800.0,55.5937,55.6066,55.568,55.5744,159800.0
2014-01-17 13:30:00,86.39,86.39,86.34,86.39,113200.0,55.5808,55.5808,55.5487,55.5808,113200.0
2014-01-17 13:40:00,86.38,86.42,86.36,86.41,237300.0,55.5744,55.6001,55.5615,55.5937,237300.0
2014-01-17 13:50:00,86.41,86.47,86.4,86.47,81900.0,55.5937,55.6323,55.5873,55.6323,81900.0
2014-01-17 14:00:00,86.47,86.5,86.45,86.47,187100.0,55.6323,55.6516,55.6194,55.6323,187100.0
2014-01-17 14:10:00,86.48,86.5,86.43,86.47,301100.0,55.6387,55.6516,55.6066,55.6323,301100.0
2014-01-17 14:20:00,86.47,86.51,86.43,86.47,446300.0,55.6323,55.658,55.6066,55.6323,446300.0
2014-01-17 14:30:00,86.47,86.48,86.41,86.44,302000.0,55.6323,55.6387,55.5937,55.613,302000.0
2014-01-17 14:40:00,86.45,86.46,86.38,86.39,491900.0,55.6194,55.6259,55.5744,55.5808,491900.0
2014-01-17 14:50:00,86.4,86.42,86.38,86.4,171100.0,55.5873,55.6001,55.5744,55.5873,171100.0
2014-01-17 15:00:00,86.4,86.44,86.25,86.25,237900.0,55.5873,55.613,55.4908,55.4908,237900.0
2014-01-17 15:10:00,86.26,86.27,86.18,86.19,171200.0,55.4972,55.5036,55.4457,55.4522,171200.0
2014-01-17 15:20:00,86.18,86.22,86.17,86.19,202000.0,55.4457,55.4715,55.4393,55.4522,202000.0
2014-01-17 15:30:00,86.19,86.21,86.07,86.11,449100.0,55.4522,55.465,55.375,55.4007,449100.0
2014-01-17 15:40:00,86.1,86.21,86.05,86.19,578700.0,55.3943,55.465,55.3621,55.4522,578700.0
2014-01-17 15:50:00,86.2,86.24,86.0,86.01,1576600.0,55.4586,55.4843,55.3299,55.3363,1576600.0
2014-01-21 09:30:00,86.62,86.87,86.46,86.75,866900.0,55.7288,55.8896,55.6259,55.8124,866900.0
2014-01-21 09:40:00,86.76,86.92,86.69,86.89,596700.0,55.8189,55.9218,55.7738,55.9025,596700.0
2014-01-21 09:50:00,86.9,86.9,86.6,86.69,349800.0,55.9089,55.9089,55.7159,55.7738,349800.0
2014-01-21 10:00:00,86.68,86.7,86.54,86.6,256600.0,55.7674,55.7803,55.6773,55.7159,256600.0
2014-01-21 10:10:00,86.61,86.62,86.4,86.47,272200.0,55.7224,55.7288,55.5873,55.6323,272200.0
2014-01-21 10:20:00,86.47,86.53,86.38,86.51,138200.0,55.6323,55.6709,55.5744,55.658,138200.0
2014-01-21 10:30:00,86.5,86.55,86.46,86.55,242600.0,55.6516,55.6838,55.6259,55.6838,242600.0
2014-01-21 10:40:00,86.53,86.6,86.51,86.54,112300.0,55.6709,55.7159,55.658,55.6773,112300.0
2014-01-21 10:50:00,86.54,86.56,86.5,86.54,139700.0,55.6773,55.6902,55.6516,55.6773,139700.0
2014-01-21 11:00:00,86.54,86.58,86.31,86.31,175600.0,55.6773,55.7031,55.5294,55.5294,175600.0
2014-01-21 11:10:00,86.31,86.31,86.08,86.22,467200.0,55.5294,55.5294,55.3814,55.4715,467200.0
2014-01-21 11:20:00,86.21,86.27,86.18,86.24,138300.0,55.465,55.5036,55.4457,55.4843,138300.0
2014-01-21 11:30:00,86.25,86.33,86.22,86.3,96100.0,55.4908,55.5422,55.4715,55.5229,96100.0
2014-01-21 11:40:00,86.29,86.3,86.19,86.21,137700.0,55.5165,55.5229,55.4522,55.465,137700.0
2014-01-21 11:50:00,86.2,86.2,86.09,86.16,349200.0,55.4586,55.4586,55.3878,55.4329,349200.0
2014-01-21 12:00:00,86.16,86.16,85.99,86.03,255900.0,55.4329,55.4329,55.3235,55.3492,255900.0
2014-01-21 12:10:00,86.04,86.16,86.04,86.14,67700.0,55.3556,55.4329,55.3556,55.42,67700.0
2014-01-21 12:20:00,86.14,86.26,86.13,86.22,246800.0,55.42,55.4972,55.4136,55.4715,246800.0
2014-01-21 12:30:00,86.22,86.28,86.2,86.25,146600.0,55.4715,55.5101,55.4586,55.4908,146600.0
2014-01-21 12:40:00,86.25,86.32,86.25,86.31,64600.0,55.4908,55.5358,55.4908,55.5294,64600.0
2014-01-21 12:50:00,86.32,86.37,86.32,86.35,63300.0,55.5358,55.568,55.5358,55.5551,63300.0
2014-01-21 13:00:00,86.36,86.41,86.34,86.38,79000.0,55.5615,55.5937,55.5487,55.5744,79000.0
2014-01-21 13:10:00,86.38,86.41,86.36,86.4,79300.0,55.5744,55.5937,55.5615,55.5873,79300.0
2014-01-21 13:20:00,86.4,86.44,86.36,86.44,144200.0,55.5873,55.613,55.5615,55.613,144200.0
2014-01-21 13:30:00,86.44,86.61,86.44,86.6,165300.0,55.613,55.7224,55.613,55.7159,165300.0
2014-01-21 13:40:00,86.6,86.66,86.6,86.66,124200.0,55.7159,55.7545,55.7159,55.7545,124200.0
2014-01-21 13:50:00,86.65,86.7,86.65,86.67,55200.0,55.7481,55.7803,55.7481,55.761,55200.0
2014-01-21 14:00:00,86.66,86.66,86.6,86.6,96400.0,55.7545,55.7545,55.7159,55.7159,96400.0
2014-01-21 14:10:00,86.6,86.63,86.57,86.6,79900.0,55.7159,55.7352,55.6966,55.7159,79900.0
2014-01-21 14:20:00,86.59,86.59,86.54,86.54,73700.0,55.7095,55.7095,55.6773,55.6773,73700.0
2014-01-21 14:30:00,86.55,86.66,86.54,86.61,90700.0,55.6838,55.7545,55.6773,55.7224,90700.0
2014-01-21 14:40:00,86.6,86.61,86.56,86.57,74000.0,55.7159,55.7224,55.6902,55.6966,74000.0
2014-01-21 14:50:00,86.58,86.58,86.5,86.58,130000.0,55.7031,55.7031,55.6516,55.7031,130000.0
2014-01-21 15:00:00,86.57,86.59,86.52,86.53,133200.0,55.6966,55.7095,55.6645,55.6709,133200.0
2014-01-21 15:10:00,86.53,86.56,86.48,86.52,115800.0,55.6709,55.6902,55.6387,55.6645,115800.0
2014-01-21 15:20:00,86.52,86.52,86.46,86.47,120600.0,55.6645,55.6645,55.6259,55.6323,120600.0
2014-01-21 15:30:00,86.47,86.59,86.47,86.59,236400.0,55.6323,55.7095,55.6323,55.7095,236400.0
2014-01-21 15:40:00,86.59,86.66,86.56,86.59,456400.0,55.7095,55.7545,55.6902,55.7095,456400.0
2014-01-21 15:50:00,86.59,86.67,86.58,86.67,591800.0,55.7095,55.761,55.7031,55.761,591800.0
2014-01-22 09:30:00,86.84,87.22,86.84,87.13,436600.0,55.8703,56.1148,55.8703,56.0569,436600.0
2014-01-22 09:40:00,87.12,87.13,86.87,86.89,449500.0,56.0505,56.0569,55.8896,55.9025,449500.0
2014-01-22 09:50:00,86.89,86.93,86.8,86.8,272900.0,55.9025,55.9282,55.8446,55.8446,272900.0
2014-01-22 10:00:00,86.81,86.95,86.76,86.89,309400.0,55.851,55.9411,55.8189,55.9025,309400.0
2014-01-22 10:10:00,86.9,86.93,86.79,86.86,235200.0,55.9089,55.9282,55.8382,55.8832,235200.0
2014-01-22 10:20:00,86.86,87.03,86.83,87.03,133800.0,55.8832,55.9926,55.8639,55.9926,133800.0
2014-01-22 10:30:00,87.02,87.02,86.82,86.84,134500.0,55.9862,55.9862,55.8575,55.8703,134500.0
2014-01-22 10:40:00,86.84,86.87,86.59,86.63,214700.0,55.8703,55.8896,55.7095,55.7352,214700.0
2014-01-22 10:50:00,86.63,86.69,86.57,86.62,211000.0,55.7352,55.7738,55.6966,55.7288,211000.0
2014-01-22 11:00:00,86.61,86.71,86.61,86.68,160200.0,55.7224,55.7867,55.7224,55.7674,160200.0
2014-01-22 11:10:00,86.68,86.72,86.65,86.67,133300.0,55.7674,55.7931,55.7481,55.761,133300.0
2014-01-22 11:20:00,86.66,86.77,86.61,86.76,301500.0,55.7545,55.8253,55.7224,55.8189,301500.0
2014-01-22 11:30:00,86.75,86.78,86.69,86.72,137300.0,55.8124,55.8317,55.7738,55.7931,137300.0
2014-01-22 11:40:00,86.72,86.75,86.68,86.7,116200.0,55.7931,55.8124,55.7674,55.7803,116200.0
2014-01-22 11:50:00,86.7,86.72,86.68,86.71,59700.0,55.7803,55.7931,55.7674,55.7867,59700.0
2014-01-22 12:00:00,86.72,86.76,86.71,86.76,154500.0,55.7931,55.8189,55.7867,55.8189,154500.0
2014-01-22 12:10:00,86.76,86.97,86.76,86.97,304000.0,55.8189,55.954,55.8189,55.954,304000.0
2014-01-22 12:20:00,86.97,87.0,86.93,86.95,119800.0,55.954,55.9733,55.9282,55.9411,119800.0
2014-01-22 12:30:00,86.95,86.95,86.9,86.94,82900.0,55.9411,55.9411,55.9089,55.9347,82900.0
2014-01-22 12:40:00,86.94,87.0,86.93,86.99,132700.0,55.9347,55.9733,55.9282,55.9669,132700.0
2014-01-22 12:50:00,86.98,87.03,86.97,87.01,119000.0,55.9604,55.9926,55.954,55.9797,119000.0
2014-01-22 13:00:00,87.02,87.03,86.97,86.98,112500.0,55.9862,55.9926,55.954,55.9604,112500.0
2014-01-22 13:10:00,86.99,87.06,86.96,87.06,332400.0,55.9669,56.0119,55.9476,56.0119,332400.0
2014-01-22 13:20:00,87.05,87.08,87.03,87.06,99100.0,56.0055,56.0248,55.9926,56.0119,99100.0
2014-01-22 13:30:00,87.06,87.08,86.92,86.92,264400.0,56.0119,56.0248,55.9218,55.9218,264400.0
2014-01-22 13:40:00,86.93,87.01,86.91,86.94,109700.0,55.9282,55.9797,55.9154,55.9347,109700.0
2014-01-22 13:50:00,86.95,86.95,86.8,86.84,133800.0,55.9411,55.9411,55.8446,55.8703,133800.0
2014-01-22 14:00:00,86.84,86.95,86.84,86.93,92700.0,55.8703,55.9411,55.8703,55.9282,92700.0
2014-01-22 14:10:00,86.94,86.98,86.91,86.97,113500.0,55.9347,55.9604,55.9154,55.954,113500.0
2014-01-22 14:20:00,86.97,86.99,86.95,86.95,68300.0,55.954,55.9669,55.9411,55.9411,68300.0
2014-01-22 14:30:00,86.95,86.98,86.95,86.97,46100.0,55.9411,55.9604,55.9411,55.954,46100.0
2014-01-22 14:40:00,86.97,87.01,86.96,86.97,86300.0,55.954,55.9797,55.9476,55.954,86300.0
2014-01-22 14:50:00,86.97,87.05,86.94,87.05,114500.0,55.954,56.0055,55.9347,56.0055,114500.0
2014-01-22 15:00:00,87.06,87.12,87.05,87.09,94800.0,56.0119,56.0505,56.0055,56.0312,94800.0
2014-01-22 15:10:00,87.08,87.14,87.06,87.13,105800.0,56.0248,56.0634,56.0119,56.0569,105800.0
2014-01-22 15:20:00,87.13,87.2,87.12,87.15,294000.0,56.0569,56.102,56.0505,56.0698,294000.0
2014-01-22 15:30:00,87.14,87.19,87.1,87.17,137800.0,56.0634,56.0955,56.0376,56.0827,137800.0
2014-01-22 15:40:00,87.18,87.19,87.12,87.14,232300.0,56.0891,56.0955,56.0505,56.0634,232300.0
2014-01-22 15:50:00,87.14,87.15,87.09,87.1,404000.0,56.0634,56.0698,56.0312,56.0376,404000.0
2014-01-23 09:30:00,86.65,86.8,86.53,86.62,633400.0,55.7481,55.8446,55.6709,55.7288,633400.0
2014-01-23 09:40:00,86.61,86.83,86.5,86.66,554900.0,55.7224,55.8639,55.6516,55.7545,554900.0
2014-01-23 09:50:00,86.66,86.68,86.57,86.59,435300.0,55.7545,55.7674,55.6966,55.7095,435300.0
2014-01-23 10:00:00,86.59,86.67,86.44,86.46,570200.0,55.7095,55.761,55.613,55.6259,570200.0
2014-01-23 10:10:00,86.46,86.49,86.35,86.4,387700.0,55.6259,55.6452,55.5551,55.5873,387700.0
2014-01-23 10:20:00,86.41,86.5,86.32,86.33,448000.0,55.5937,55.6516,55.5358,55.5422,448000.0
2014-01-23 10:30:00,86.34,86.43,86.31,86.35,265600.0,55.5487,55.6066,55.5294,55.5551,265600.0
2014-01-23 10:40:00,86.35,86.38,86.23,86.28,321400.0,55.5551,55.5744,55.4779,55.5101,321400.0
2014-01-23 10:50:00,86.28,86.28,86.21,86.22,371500.0,55.5101,55.5101,55.465,55.4715,371500.0
2014-01-23 11:00:00,86.22,86.24,86.08,86.16,410700.0,55.4715,55.4843,55.3814,55.4329,410700.0
2014-01-23 11:10:00,86.15,86.29,86.12,86.24,273900.0,55.4264,55.5165,55.4071,55.4843,273900.0
2014-01-23 11:20:00,86.24,86.3,86.21,86.27,169200.0,55.4843,55.5229,55.465,55.5036,169200.0
2014-01-23 11:30:00,86.28,86.3,86.22,86.27,163500.0,55.5101,55.5229,55.4715,55.5036,163500.0
2014-01-23 11:40:00,86.27,86.37,86.25,86.3,114200.0,55.5036,55.568,55.4908,55.5229,114200.0
2014-01-23 11:50:00,86.3,86.34,86.27,86.34,70500.0,55.5229,55.5487,55.5036,55.5487,70500.0
2014-01-23 12:00:00,86.34,86.38,86.3,86.3,131800.0,55.5487,55.5744,55.5229,55.5229,131800.0
2014-01-23 12:10:00,86.29,86.31,86.24,86.29,99900.0,55.5165,55.5294,55.4843,55.5165,99900.0
2014-01-23 12:20:00,86.29,86.31,86.11,86.12,118600.0,55.5165,55.5294,55.4007,55.4071,118600.0
2014-01-23 12:30:00,86.12,86.15,86.08,86.13,147400.0,55.4071,55.4264,55.3814,55.4136,147400.0
2014-01-23 12:40:00,86.13,86.22,86.11,86.14,129600.0,55.4136,55.4715,55.4007,55.42,129600.0
2014-01-23 12:50:00,86.15,86.16,85.99,86.04,196800.0,55.4264,55.4329,55.3235,55.3556,196800.0
2014-01-23 13:00:00,86.04,86.08,85.98,86.04,174800.0,55.3556,55.3814,55.317,55.3556,174800.0
2014-01-23 13:10:00,86.04,86.08,85.95,85.98,218900.0,55.3556,55.3814,55.2977,55.317,218900.0
2014-01-23 13:20:00,85.98,86.04,85.97,85.98,55300.0,55.317,55.3556,55.3106,55.317,55300.0
2014-01-23 13:30:00,85.98,86.0,85.91,85.92,85700.0,55.317,55.3299,55.272,55.2784,85700.0
2014-01-23 13:40:00,85.93,85.95,85.8,85.81,98500.0,55.2849,55.2977,55.2012,55.2077,98500.0
2014-01-23 13:50:00,85.8,85.84,85.73,85.74,153800.0,55.2012,55.227,55.1562,55.1626,153800.0
2014-01-23 14:00:00,85.73,85.82,85.72,85.79,231800.0,55.1562,55.2141,55.1498,55.1948,231800.0
2014-01-23 14:10:00,85.8,85.9,85.78,85.87,131000.0,55.2012,55.2656,55.1884,55.2463,131000.0
2014-01-23 14:20:00,85.87,85.93,85.84,85.89,151300.0,55.2463,55.2849,55.227,55.2591,151300.0
2014-01-23 14:30:00,85.88,85.9,85.83,85.84,69600.0,55.2527,55.2656,55.2205,55.227,69600.0
2014-01-23 14:40:00,85.84,85.85,85.8,85.83,76500.0,55.227,55.2334,55.2012,55.2205,76500.0
2014-01-23 14:50:00,85.83,85.96,85.82,85.94,104300.0,55.2205,55.3042,55.2141,55.2913,104300.0
2014-01-23 15:00:00,85.94,86.02,85.93,85.94,138500.0,55.2913,55.3428,55.2849,55.2913,138500.0
2014-01-23 15:10:00,85.94,85.98,85.91,85.92,124600.0,55.2913,55.317,55.272,55.2784,124600.0
2014-01-23 15:20:00,85.92,85.94,85.9,85.94,401800.0,55.2784,55.2913,55.2656,55.2913,401800.0
2014-01-23 15:30:00,85.94,86.11,85.9,86.01,500600.0,55.2913,55.4007,55.2656,55.3363,500600.0
2014-01-23 15:40:00,86.01,86.11,85.97,86.06,477400.0,55.3363,55.4007,55.3106,55.3685,477400.0
2014-01-23 15:50:00,86.04,86.16,86.04,86.12,1487600.0,55.3556,55.4329,55.3556,55.4071,1487600.0
2014-01-24 09:30:00,85.55,85.61,85.11,85.18,748100.0,55.0404,55.079,54.7573,54.8023,748100.0
2014-01-24 09:40:00,85.17,85.19,85.06,85.12,656800.0,54.7959,54.8088,54.7251,54.7637,656800.0
2014-01-24 09:50:00,85.12,85.27,85.11,85.2,422400.0,54.7637,54.8603,54.7573,54.8152,422400.0
2014-01-24 10:00:00,85.2,85.26,85.12,85.17,459500.0,54.8152,54.8538,54.7637,54.7959,459500.0
2014-01-24 10:10:00,85.17,85.22,84.94,84.97,581500.0,54.7959,54.8281,54.6479,54.6672,581500.0
2014-01-24 10:20:00,84.98,85.09,84.93,85.01,355400.0,54.6737,54.7444,54.6415,54.693,355400.0
2014-01-24 10:30:00,85.01,85.01,84.78,84.83,424100.0,54.693,54.693,54.545,54.5772,424100.0
2014-01-24 10:40:00,84.83,84.84,84.53,84.59,678100.0,54.5772,54.5836,54.3842,54.4228,678100.0
2014-01-24 10:50:00,84.59,84.71,84.59,84.67,252400.0,54.4228,54.5,54.4228,54.4742,252400.0
2014-01-24 11:00:00,84.65,84.78,84.57,84.6,206400.0,54.4614,54.545,54.4099,54.4292,206400.0
2014-01-24 11:10:00,84.57,84.63,84.47,84.52,371200.0,54.4099,54.4485,54.3456,54.3777,371200.0
2014-01-24 11:20:00,84.52,84.52,84.32,84.34,593500.0,54.3777,54.3777,54.2491,54.2619,593500.0
2014-01-24 11:30:00,84.34,84.53,84.28,84.52,486800.0,54.2619,54.3842,54.2233,54.3777,486800.0
2014-01-24 11:40:00,84.52,84.67,84.5,84.62,958500.0,54.3777,54.4742,54.3649,54.4421,958500.0
2014-01-24 11:50:00,84.63,84.81,84.59,84.75,659100.0,54.4485,54.5643,54.4228,54.5257,659100.0
2014-01-24 12:00:00,84.75,84.79,84.54,84.69,333600.0,54.5257,54.5514,54.3906,54.4871,333600.0
2014-01-24 12:10:00,84.7,84.85,84.67,84.8,285000.0,54.4935,54.59,54.4742,54.5579,285000.0
2014-01-24 12:20:00,84.8,84.9,84.72,84.86,319400.0,54.5579,54.6222,54.5064,54.5965,319400.0
2014-01-24 12:30:00,84.85,84.93,84.77,84.82,162500.0,54.59,54.6415,54.5386,54.5707,162500.0
2014-01-24 12:40:00,84.81,84.84,84.74,84.81,262200.0,54.5643,54.5836,54.5193,54.5643,262200.0
2014-01-24 12:50:00,84.8,84.95,84.78,84.95,368200.0,54.5579,54.6544,54.545,54.6544,368200.0
2014-01-24 13:00:00,84.94,85.06,84.88,85.06,384400.0,54.6479,54.7251,54.6093,54.7251,384400.0
2014-01-24 13:10:00,85.07,85.09,85.04,85.06,245500.0,54.7316,54.7444,54.7123,54.7251,245500.0
2014-01-24 13:20:00,85.06,85.06,84.91,84.92,222700.0,54.7251,54.7251,54.6286,54.6351,222700.0
2014-01-24 13:30:00,84.92,84.94,84.81,84.9,217300.0,54.6351,54.6479,54.5643,54.6222,217300.0
2014-01-24 13:40:00,84.9,84.95,84.83,84.87,210100.0,54.6222,54.6544,54.5772,54.6029,210100.0
2014-01-24 13:50:00,84.87,84.91,84.77,84.8,290900.0,54.6029,54.6286,54.5386,54.5579,290900.0
2014-01-24 14:00:00,84.79,84.79,84.54,84.61,297800.0,54.5514,54.5514,54.3906,54.4356,297800.0
2014-01-24 14:10:00,84.62,84.64,84.5,84.55,276600.0,54.4421,54.4549,54.3649,54.397,276600.0
2014-01-24 14:20:00,84.55,84.58,84.45,84.53,300400.0,54.397,54.4163,54.3327,54.3842,300400.0
2014-01-24 14:30:00,84.53,84.73,84.53,84.71,287800.0,54.3842,54.5128,54.3842,54.5,287800.0
2014-01-24 14:40:00,84.7,84.73,84.65,84.7,205900.0,54.4935,54.5128,54.4614,54.4935,205900.0
2014-01-24 14:50:00,84.69,84.75,84.61,84.63,208500.0,54.4871,54.5257,54.4356,54.4485,208500.0
2014-01-24 15:00:00,84.63,84.72,84.55,84.71,186700.0,54.4485,54.5064,54.397,54.5,186700.0
2014-01-24 15:10:00,84.71,84.71,84.49,84.54,249000.0,54.5,54.5,54.3584,54.3906,249000.0
2014-01-24 15:20:00,84.55,84.55,84.43,84.52,350700.0,54.397,54.397,54.3198,54.3777,350700.0
2014-01-24 15:30:00,84.51,84.65,84.48,84.56,710000.0,54.3713,54.4614,54.352,54.4035,710000.0
2014-01-24 15:40:00,84.56,84.61,84.37,84.38,734400.0,54.4035,54.4356,54.2812,54.2877,734400.0
2014-01-24 15:50:00,84.37,84.56,84.32,84.33,1225300.0,54.2812,54.4035,54.2491,54.2555,1225300.0
2014-01-27 09:30:00,84.48,84.53,84.09,84.17,493700.0,54.352,54.3842,54.1011,54.1525,493700.0
2014-01-27 09:40:00,84.16,84.5,84.15,84.35,409400.0,54.1461,54.3649,54.1397,54.2684,409400.0
2014-01-27 09:50:00,84.35,84.54,84.28,84.52,281500.0,54.2684,54.3906,54.2233,54.3777,281500.0
2014-01-27 10:00:00,84.51,84.64,84.41,84.46,370900.0,54.3713,54.4549,54.307,54.3391,370900.0
2014-01-27 10:10:00,84.45,84.51,84.25,84.25,267400.0,54.3327,54.3713,54.204,54.204,267400.0
2014-01-27 10:20:00,84.24,84.24,83.88,83.89,808100.0,54.1976,54.1976,53.966,53.9724,808100.0
2014-01-27 10:30:00,83.89,84.12,83.88,84.02,905800.0,53.9724,54.1204,53.966,54.056,905800.0
2014-01-27 10:40:00,84.03,84.2,84.0,84.12,388400.0,54.0625,54.1718,54.0432,54.1204,388400.0
2014-01-27 10:50:00,84.12,84.16,83.85,83.86,256500.0,54.1204,54.1461,53.9467,53.9531,256500.0
2014-01-27 11:00:00,83.85,83.93,83.81,83.88,506200.0,53.9467,53.9981,53.9209,53.966,506200.0
2014-01-27 11:10:00,83.88,84.01,83.76,83.98,446100.0,53.966,54.0496,53.8888,54.0303,446100.0
2014-01-27 11:20:00,83.98,83.98,83.81,83.83,259000.0,54.0303,54.0303,53.9209,53.9338,259000.0
2014-01-27 11:30:00,83.82,83.86,83.67,83.73,286100.0,53.9274,53.9531,53.8309,53.8695,286100.0
2014-01-27 11:40:00,83.72,83.88,83.71,83.81,229900.0,53.863,53.966,53.8566,53.9209,229900.0
2014-01-27 11:50:00,83.81,83.83,83.62,83.65,539600.0,53.9209,53.9338,53.7987,53.818,539600.0
2014-01-27 12:00:00,83.64,83.67,83.54,83.63,422600.0,53.8116,53.8309,53.7472,53.8051,422600.0
2014-01-27 12:10:00,83.63,83.68,83.61,83.65,247300.0,53.8051,53.8373,53.7923,53.818,247300.0
2014-01-27 12:20:00,83.65,83.65,83.44,83.58,479200.0,53.818,53.818,53.6829,53.773,479200.0
2014-01-27 12:30:00,83.58,83.68,83.5,83.67,207800.0,53.773,53.8373,53.7215,53.8309,207800.0
2014-01-27 12:40:00,83.67,83.74,83.58,83.71,211500.0,53.8309,53.8759,53.773,53.8566,211500.0
2014-01-27 12:50:00,83.7,83.76,83.57,83.58,200500.0,53.8502,53.8888,53.7665,53.773,200500.0
2014-01-27 13:00:00,83.58,83.76,83.52,83.72,182400.0,53.773,53.8888,53.7344,53.863,182400.0
2014-01-27 13:10:00,83.72,83.88,83.68,83.83,177200.0,53.863,53.966,53.8373,53.9338,177200.0
2014-01-27 13:20:00,83.84,83.86,83.72,83.77,161000.0,53.9402,53.9531,53.863,53.8952,161000.0
2014-01-27 13:30:00,83.77,83.82,83.69,83.8,214900.0,53.8952,53.9274,53.8437,53.9145,214900.0
2014-01-27 13:40:00,83.8,84.04,83.79,84.0,308000.0,53.9145,54.0689,53.9081,54.0432,308000.0
2014-01-27 13:50:00,83.99,84.02,83.91,83.91,350200.0,54.0367,54.056,53.9853,53.9853,350200.0
2014-01-27 14:00:00,83.92,84.08,83.9,83.9,284400.0,53.9917,54.0946,53.9788,53.9788,284400.0
2014-01-27 14:10:00,83.9,84.11,83.9,84.02,228000.0,53.9788,54.1139,53.9788,54.056,228000.0
2014-01-27 14:20:00,84.03,84.16,84.03,84.16,313900.0,54.0625,54.1461,54.0625,54.1461,313900.0
2014-01-27 14:30:00,84.16,84.4,84.16,84.4,527200.0,54.1461,54.3005,54.1461,54.3005,527200.0
2014-01-27 14:40:00,84.4,84.4,84.27,84.35,262300.0,54.3005,54.3005,54.2169,54.2684,262300.0
2014-01-27 14:50:00,84.35,84.5,84.33,84.49,550700.0,54.2684,54.3649,54.2555,54.3584,550700.0
2014-01-27 15:00:00,84.48,84.49,84.39,84.46,172100.0,54.352,54.3584,54.2941,54.3391,172100.0
2014-01-27 15:10:00,84.47,84.65,84.43,84.6,423900.0,54.3456,54.4614,54.3198,54.4292,423900.0
2014-01-27 15:20:00,84.59,84.6,84.33,84.34,382600.0,54.4228,54.4292,54.2555,54.2619,382600.0
2014-01-27 15:30:00,84.33,84.42,84.22,84.4,434400.0,54.2555,54.3134,54.1847,54.3005,434400.0
2014-01-27 15:40:00,84.4,84.43,84.2,84.22,431500.0,54.3005,54.3198,54.1718,54.1847,431500.0
2014-01-27 15:50:00,84.23,84.28,83.98,84.02,761900.0,54.1911,54.2233,54.0303,54.056,761900.0
2014-01-28 09:30:00,84.23,84.34,84.0,84.14,931400.0,54.1911,54.2619,54.0432,54.1332,931400.0
2014-01-28 09:40:00,84.14,84.39,84.09,84.39,561400.0,54.1332,54.2941,54.1011,54.2941,561400.0
2014-01-28 09:50:00,84.4,84.52,84.37,84.42,222100.0,54.3005,54.3777,54.2812,54.3134,222100.0
2014-01-28 10:00:00,84.42,84.57,84.41,84.47,219100.0,54.3134,54.4099,54.307,54.3456,219100.0
2014-01-28 10:10:00,84.47,84.47,84.23,84.26,170300.0,54.3456,54.3456,54.1911,54.2104,170300.0
2014-01-28 10:20:00,84.26,84.36,84.21,84.26,148200.0,54.2104,54.2748,54.1783,54.2104,148200.0
2014-01-28 10:30:00,84.25,84.4,84.21,84.37,214000.0,54.204,54.3005,54.1783,54.2812,214000.0
2014-01-28 10:40:00,84.37,84.49,84.31,84.47,116500.0,54.2812,54.3584,54.2426,54.3456,116500.0
2014-01-28 10:50:00,84.46,84.51,84.34,84.49,142400.0,54.3391,54.3713,54.2619,54.3584,142400.0
2014-01-28 11:00:00,84.48,84.58,84.46,84.47,181900.0,54.352,54.4163,54.3391,54.3456,181900.0
2014-01-28 11:10:00,84.47,84.5,84.31,84.36,200500.0,54.3456,54.3649,54.2426,54.2748,200500.0
2014-01-28 11:20:00,84.35,84.41,84.33,84.39,126700.0,54.2684,54.307,54.2555,54.2941,126700.0
2014-01-28 11:30:00,84.39,84.46,84.29,84.29,161000.0,54.2941,54.3391,54.2297,54.2297,161000.0
2014-01-28 11:40:00,84.29,84.3,84.18,84.19,348500.0,54.2297,54.2362,54.159,54.1654,348500.0
2014-01-28 11:50:00,84.19,84.38,84.19,84.37,382600.0,54.1654,54.2877,54.1654,54.2812,382600.0
2014-01-28 12:00:00,84.37,84.45,84.3,84.44,137900.0,54.2812,54.3327,54.2362,54.3263,137900.0
2014-01-28 12:10:00,84.44,84.45,84.35,84.42,101400.0,54.3263,54.3327,54.2684,54.3134,101400.0
2014-01-28 12:20:00,84.43,84.49,84.43,84.49,84100.0,54.3198,54.3584,54.3198,54.3584,84100.0
2014-01-28 12:30:00,84.49,84.6,84.47,84.52,131600.0,54.3584,54.4292,54.3456,54.3777,131600.0
2014-01-28 12:40:00,84.52,84.57,84.46,84.49,71500.0,54.3777,54.4099,54.3391,54.3584,71500.0
2014-01-28 12:50:00,84.49,84.52,84.43,84.48,76100.0,54.3584,54.3777,54.3198,54.352,76100.0
2014-01-28 13:00:00,84.49,84.5,84.45,84.47,26000.0,54.3584,54.3649,54.3327,54.3456,26000.0
2014-01-28 13:10:00,84.47,84.64,84.46,84.62,62500.0,54.3456,54.4549,54.3391,54.4421,62500.0
2014-01-28 13:20:00,84.62,84.67,84.58,84.65,96100.0,54.4421,54.4742,54.4163,54.4614,96100.0
2014-01-28 13:30:00,84.65,84.66,84.51,84.54,194300.0,54.4614,54.4678,54.3713,54.3906,194300.0
2014-01-28 13:40:00,84.55,84.65,84.54,84.54,92300.0,54.397,54.4614,54.3906,54.3906,92300.0
2014-01-28 13:50:00,84.54,84.58,84.52,84.54,107000.0,54.3906,54.4163,54.3777,54.3906,107000.0
2014-01-28 14:00:00,84.54,84.59,84.49,84.58,122000.0,54.3906,54.4228,54.3584,54.4163,122000.0
2014-01-28 14:10:00,84.58,84.62,84.55,84.59,83500.0,54.4163,54.4421,54.397,54.4228,83500.0
2014-01-28 14:20:00,84.59,84.68,84.59,84.62,113700.0,54.4228,54.4807,54.4228,54.4421,113700.0
2014-01-28 14:30:00,84.61,84.67,84.59,84.65,96500.0,54.4356,54.4742,54.4228,54.4614,96500.0
2014-01-28 14:40:00,84.66,84.71,84.6,84.7,123800.0,54.4678,54.5,54.4292,54.4935,123800.0
2014-01-28 14:50:00,84.7,84.73,84.66,84.69,99200.0,54.4935,54.5128,54.4678,54.4871,99200.0
2014-01-28 15:00:00,84.7,84.73,84.64,84.69,264500.0,54.4935,54.5128,54.4549,54.4871,264500.0
2014-01-28 15:10:00,84.69,84.71,84.63,84.66,258300.0,54.4871,54.5,54.4485,54.4678,258300.0
2014-01-28 15:20:00,84.66,84.7,84.65,84.69,169300.0,54.4678,54.4935,54.4614,54.4871,169300.0
2014-01-28 15:30:00,84.69,84.8,84.67,84.77,295900.0,54.4871,54.5579,54.4742,54.5386,295900.0
2014-01-28 15:40:00,84.76,84.76,84.67,84.69,266500.0,54.5321,54.5321,54.4742,54.4871,266500.0
2014-01-28 15:50:00,84.69,84.75,84.62,84.67,956500.0,54.4871,54.5257,54.4421,54.4742,956500.0
2014-01-29 09:30:00,83.93,84.04,83.49,83.74,1249400.0,53.9981,54.0689,53.7151,53.8759,1249400.0
2014-01-29 09:40:00,83.74,84.17,83.73,84.02,993800.0,53.8759,54.1525,53.8695,54.056,993800.0
2014-01-29 09:50:00,84.02,84.26,83.94,84.01,939900.0,54.056,54.2104,54.0046,54.0496,939900.0
2014-01-29 10:00:00,84.01,84.24,83.9,84.22,765600.0,54.0496,54.1976,53.9788,54.1847,765600.0
2014-01-29 10:10:00,84.22,84.28,84.01,84.03,449700.0,54.1847,54.2233,54.0496,54.0625,449700.0
2014-01-29 10:20:00,84.03,84.12,83.91,84.08,321300.0,54.0625,54.1204,53.9853,54.0946,321300.0
2014-01-29 10:30:00,84.07,84.39,84.05,84.39,431000.0,54.0882,54.2941,54.0753,54.2941,431000.0
2014-01-29 10:40:00,84.39,84.47,84.25,84.27,330700.0,54.2941,54.3456,54.204,54.2169,330700.0
2014-01-29 10:50:00,84.28,84.39,84.27,84.37,310500.0,54.2233,54.2941,54.2169,54.2812,310500.0
2014-01-29 11:00:00,84.36,84.52,84.31,84.44,406900.0,54.2748,54.3777,54.2426,54.3263,406900.0
2014-01-29 11:10:00,84.43,84.56,84.38,84.41,245700.0,54.3198,54.4035,54.2877,54.307,245700.0
2014-01-29 11:20:00,84.41,84.63,84.41,84.62,430900.0,54.307,54.4485,54.307,54.4421,430900.0
2014-01-29 11:30:00,84.63,84.69,84.57,84.67,851400.0,54.4485,54.4871,54.4099,54.4742,851400.0
2014-01-29 11:40:00,84.67,84.68,84.56,84.66,633200.0,54.4742,54.4807,54.4035,54.4678,633200.0
2014-01-29 11:50:00,84.66,84.74,84.65,84.73,255700.0,54.4678,54.5193,54.4614,54.5128,255700.0
2014-01-29 12:00:00,84.73,84.76,84.69,84.69,703600.0,54.5128,54.5321,54.4871,54.4871,703600.0
2014-01-29 12:10:00,84.69,84.71,84.47,84.54,294800.0,54.4871,54.5,54.3456,54.3906,294800.0
2014-01-29 12:20:00,84.54,84.58,84.38,84.39,271900.0,54.3906,54.4163,54.2877,54.2941,271900.0
2014-01-29 12:30:00,84.39,84.44,84.29,84.35,340800.0,54.2941,54.3263,54.2297,54.2684,340800.0
2014-01-29 12:40:00,84.36,84.48,84.36,84.48,122400.0,54.2748,54.352,54.2748,54.352,122400.0
2014-01-29 12:50:00,84.47,84.51,84.45,84.48,99400.0,54.3456,54.3713,54.3327,54.352,99400.0
2014-01-29 13:00:00,84.47,84.47,84.35,84.38,134300.0,54.3456,54.3456,54.2684,54.2877,134300.0
2014-01-29 13:10:00,84.38,84.45,84.32,84.36,146100.0,54.2877,54.3327,54.2491,54.2748,146100.0
2014-01-29 13:20:00,84.36,84.43,84.34,84.4,176100.0,54.2748,54.3198,54.2619,54.3005,176100.0
2014-01-29 13:30:00,84.4,84.47,84.39,84.4,154500.0,54.3005,54.3456,54.2941,54.3005,154500.0
2014-01-29 13:40:00,84.39,84.48,84.31,84.48,273100.0,54.2941,54.352,54.2426,54.352,273100.0
2014-01-29 13:50:00,84.48,84.59,84.44,84.54,303800.0,54.352,54.4228,54.3263,54.3906,303800.0
2014-01-29 14:00:00,84.54,84.67,84.09,84.36,622800.0,54.3906,54.4742,54.1011,54.2748,622800.0
2014-01-29 14:10:00,84.35,84.38,83.92,84.02,915600.0,54.2684,54.2877,53.9917,54.056,915600.0
2014-01-29 14:20:00,84.02,84.54,84.01,84.5,665800.0,54.056,54.3906,54.0496,54.3649,665800.0
2014-01-29 14:30:00,84.5,84.72,84.41,84.65,548000.0,54.3649,54.5064,54.307,54.4614,548000.0
2014-01-29 14:40:00,84.66,84.78,84.62,84.68,380900.0,54.4678,54.545,54.4421,54.4807,380900.0
2014-01-29 14:50:00,84.67,84.68,84.29,84.29,433000.0,54.4742,54.4807,54.2297,54.2297,433000.0
2014-01-29 15:00:00,84.29,84.36,84.18,84.29,324900.0,54.2297,54.2748,54.159,54.2297,324900.0
2014-01-29 15:10:00,84.29,84.31,84.04,84.08,505500.0,54.2297,54.2426,54.0689,54.0946,505500.0
2014-01-29 15:20:00,84.08,84.36,84.07,84.24,283300.0,54.0946,54.2748,54.0882,54.1976,283300.0
2014-01-29 15:30:00,84.23,84.3,84.06,84.27,485500.0,54.1911,54.2362,54.0818,54.2169,485500.0
2014-01-29 15:40:00,84.25,84.5,84.19,84.35,1554500.0,54.204,54.3649,54.1654,54.2684,1554500.0
2014-01-29 15:50:00,84.35,84.35,84.17,84.21,1026400.0,54.2684,54.2684,54.1525,54.1783,1026400.0
2014-01-30 09:30:00,84.74,84.8,84.23,84.27,723400.0,54.5193,54.5579,54.1911,54.2169,723400.0
2014-01-30 09:40:00,84.28,84.37,84.19,84.3,872700.0,54.2233,54.2812,54.1654,54.2362,872700.0
2014-01-30 09:50:00,84.29,84.31,84.14,84.17,297100.0,54.2297,54.2426,54.1332,54.1525,297100.0
2014-01-30 10:00:00,84.17,84.28,84.03,84.1,824900.0,54.1525,54.2233,54.0625,54.1075,824900.0
2014-01-30 10:10:00,84.11,84.21,83.99,84.08,335500.0,54.1139,54.1783,54.0367,54.0946,335500.0
2014-01-30 10:20:00,84.08,84.33,84.06,84.25,193800.0,54.0946,54.2555,54.0818,54.204,193800.0
2014-01-30 10:30:00,84.26,84.34,84.25,84.34,206500.0,54.2104,54.2619,54.204,54.2619,206500.0
2014-01-30 10:40:00,84.34,84.39,84.2,84.22,193500.0,54.2619,54.2941,54.1718,54.1847,193500.0
2014-01-30 10:50:00,84.21,84.27,84.17,84.22,83600.0,54.1783,54.2169,54.1525,54.1847,83600.0
2014-01-30 11:00:00,84.23,84.25,84.08,84.09,404700.0,54.1911,54.204,54.0946,54.1011,404700.0
2014-01-30 11:10:00,84.09,84.17,84.03,84.16,319700.0,54.1011,54.1525,54.0625,54.1461,319700.0
2014-01-30 11:20:00,84.17,84.28,84.17,84.21,297700.0,54.1525,54.2233,54.1525,54.1783,297700.0
2014-01-30 11:30:00,84.21,84.28,84.14,84.25,159300.0,54.1783,54.2233,54.1332,54.204,159300.0
2014-01-30 11:40:00,84.25,84.43,84.25,84.43,331600.0,54.204,54.3198,54.204,54.3198,331600.0
2014-01-30 11:50:00,84.43,84.59,84.42,84.57,698500.0,54.3198,54.4228,54.3134,54.4099,698500.0
2014-01-30 12:00:00,84.58,84.74,84.58,84.73,200100.0,54.4163,54.5193,54.4163,54.5128,200100.0
2014-01-30 12:10:00,84.74,84.8,84.73,84.79,138400.0,54.5193,54.5579,54.5128,54.5514,138400.0
2014-01-30 12:20:00,84.78,84.79,84.6,84.62,165300.0,54.545,54.5514,54.4292,54.4421,165300.0
2014-01-30 12:30:00,84.63,84.75,84.62,84.74,129900.0,54.4485,54.5257,54.4421,54.5193,129900.0
2014-01-30 12:40:00,84.75,84.85,84.75,84.84,244800.0,54.5257,54.59,54.5257,54.5836,244800.0
2014-01-30 12:50:00,84.83,84.91,84.8,84.81,336200.0,54.5772,54.6286,54.5579,54.5643,336200.0
2014-01-30 13:00:00,84.81,84.82,84.7,84.7,61000.0,54.5643,54.5707,54.4935,54.4935,61000.0
2014-01-30 13:10:00,84.7,84.74,84.67,84.72,78800.0,54.4935,54.5193,54.4742,54.5064,78800.0
2014-01-30 13:20:00,84.73,84.77,84.64,84.65,244600.0,54.5128,54.5386,54.4549,54.4614,244600.0
2014-01-30 13:30:00,84.66,84.7,84.58,84.61,162900.0,54.4678,54.4935,54.4163,54.4356,162900.0
2014-01-30 13:40:00,84.6,84.73,84.6,84.72,66900.0,54.4292,54.5128,54.4292,54.5064,66900.0
2014-01-30 13:50:00,84.72,84.74,84.61,84.62,86100.0,54.5064,54.5193,54.4356,54.4421,86100.0
2014-01-30 14:00:00,84.63,84.63,84.48,84.49,216200.0,54.4485,54.4485,54.352,54.3584,216200.0
2014-01-30 14:10:00,84.49,84.52,84.42,84.43,91200.0,54.3584,54.3777,54.3134,54.3198,91200.0
2014-01-30 14:20:00,84.43,84.48,84.4,84.48,97900.0,54.3198,54.352,54.3005,54.352,97900.0
2014-01-30 14:30:00,84.49,84.56,84.49,84.55,137000.0,54.3584,54.4035,54.3584,54.397,137000.0
2014-01-30 14:40:00,84.55,84.59,84.48,84.49,150100.0,54.397,54.4228,54.352,54.3584,150100.0
2014-01-30 14:50:00,84.49,84.58,84.49,84.57,79800.0,54.3584,54.4163,54.3584,54.4099,79800.0
2014-01-30 15:00:00,84.57,84.68,84.57,84.59,210500.0,54.4099,54.4807,54.4099,54.4228,210500.0
2014-01-30 15:10:00,84.6,84.69,84.6,84.63,107500.0,54.4292,54.4871,54.4292,54.4485,107500.0
2014-01-30 15:20:00,84.63,84.66,84.58,84.61,184900.0,54.4485,54.4678,54.4163,54.4356,184900.0
2014-01-30 15:30:00,84.62,84.63,84.53,84.56,196300.0,54.4421,54.4485,54.3842,54.4035,196300.0
2014-01-30 15:40:00,84.56,84.61,84.39,84.4,523100.0,54.4035,54.4356,54.2941,54.3005,523100.0
2014-01-30 15:50:00,84.41,84.51,84.37,84.5,1030200.0,54.307,54.3713,54.2812,54.3649,1030200.0
2014-01-31 09:30:00,83.55,83.58,83.09,83.09,908900.0,53.7537,53.773,53.4577,53.4577,908900.0
2014-01-31 09:40:00,83.1,83.53,83.03,83.49,796300.0,53.4641,53.7408,53.4191,53.7151,796300.0
2014-01-31 09:50:00,83.49,83.64,83.28,83.38,546200.0,53.7151,53.8116,53.5799,53.6443,546200.0
2014-01-31 10:00:00,83.38,83.68,83.38,83.53,385200.0,53.6443,53.8373,53.6443,53.7408,385200.0
2014-01-31 10:10:00,83.53,83.6,83.4,83.46,440900.0,53.7408,53.7858,53.6571,53.6958,440900.0
2014-01-31 10:20:00,83.45,83.52,83.2,83.21,428200.0,53.6893,53.7344,53.5285,53.5349,428200.0
2014-01-31 10:30:00,83.21,83.35,83.16,83.33,292400.0,53.5349,53.625,53.5027,53.6121,292400.0
2014-01-31 10:40:00,83.32,83.47,83.21,83.47,262500.0,53.6057,53.7022,53.5349,53.7022,262500.0
2014-01-31 10:50:00,83.47,83.68,83.47,83.57,336900.0,53.7022,53.8373,53.7022,53.7665,336900.0
2014-01-31 11:00:00,83.56,84.03,83.52,84.01,546400.0,53.7601,54.0625,53.7344,54.0496,546400.0
2014-01-31 11:10:00,84.0,84.0,83.84,83.86,182700.0,54.0432,54.0432,53.9402,53.9531,182700.0
2014-01-31 11:20:00,83.86,84.05,83.79,84.05,371600.0,53.9531,54.0753,53.9081,54.0753,371600.0
2014-01-31 11:30:00,84.05,84.12,83.88,83.92,257900.0,54.0753,54.1204,53.966,53.9917,257900.0
2014-01-31 11:40:00,83.92,83.93,83.82,83.89,171500.0,53.9917,53.9981,53.9274,53.9724,171500.0
2014-01-31 11:50:00,83.88,83.89,83.77,83.87,160400.0,53.966,53.9724,53.8952,53.9595,160400.0
2014-01-31 12:00:00,83.87,84.03,83.87,83.99,235900.0,53.9595,54.0625,53.9595,54.0367,235900.0
2014-01-31 12:10:00,84.0,84.05,83.95,83.95,101700.0,54.0432,54.0753,54.011,54.011,101700.0
2014-01-31 12:20:00,83.94,83.95,83.86,83.94,115400.0,54.0046,54.011,53.9531,54.0046,115400.0
2014-01-31 12:30:00,83.96,83.96,83.75,83.77,171000.0,54.0174,54.0174,53.8823,53.8952,171000.0
2014-01-31 12:40:00,83.77,83.89,83.72,83.87,125300.0,53.8952,53.9724,53.863,53.9595,125300.0
2014-01-31 12:50:00,83.88,83.92,83.85,83.86,98700.0,53.966,53.9917,53.9467,53.9531,98700.0
2014-01-31 13:00:00,83.86,83.87,83.68,83.76,149600.0,53.9531,53.9595,53.8373,53.8888,149600.0
2014-01-31 13:10:00,83.76,83.82,83.67,83.67,169400.0,53.8888,53.9274,53.8309,53.8309,169400.0
2014-01-31 13:20:00,83.67,83.8,83.66,83.8,109200.0,53.8309,53.9145,53.8244,53.9145,109200.0
2014-01-31 13:30:00,83.8,83.88,83.79,83.85,144700.0,53.9145,53.966,53.9081,53.9467,144700.0
2014-01-31 13:40:00,83.85,83.93,83.78,83.89,571600.0,53.9467,53.9981,53.9016,53.9724,571600.0
2014-01-31 13:50:00,83.9,84.0,83.89,83.96,113700.0,53.9788,54.0432,53.9724,54.0174,113700.0
2014-01-31 14:00:00,83.96,84.09,83.94,83.96,193600.0,54.0174,54.1011,54.0046,54.0174,193600.0
2014-01-31 14:10:00,83.97,84.0,83.91,83.93,268700.0,54.0239,54.0432,53.9853,53.9981,268700.0
2014-01-31 14:20:00,83.93,83.96,83.88,83.94,161800.0,53.9981,54.0174,53.966,54.0046,161800.0
2014-01-31 14:30:00,83.95,83.97,83.89,83.95,99200.0,54.011,54.0239,53.9724,54.011,99200.0
2014-01-31 14:40:00,83.95,84.01,83.91,83.98,135400.0,54.011,54.0496,53.9853,54.0303,135400.0
2014-01-31 14:50:00,84.0,84.03,83.84,83.86,212300.0,54.0432,54.0625,53.9402,53.9531,212300.0
2014-01-31 15:00:00,83.87,83.87,83.7,83.7,440400.0,53.9595,53.9595,53.8502,53.8502,440400.0
2014-01-31 15:10:00,83.7,83.72,83.47,83.5,582800.0,53.8502,53.863,53.7022,53.7215,582800.0
2014-01-31 15:20:00,83.5,83.59,83.44,83.56,340500.0,53.7215,53.7794,53.6829,53.7601,340500.0
2014-01-31 15:30:00,83.56,83.63,83.46,83.47,348900.0,53.7601,53.8051,53.6958,53.7022,348900.0
2014-01-31 15:40:00,83.47,83.52,83.32,83.45,1164400.0,53.7022,53.7344,53.6057,53.6893,1164400.0
2014-01-31 15:50:00,83.45,83.48,83.26,83.36,1955300.0,53.6893,53.7086,53.5671,53.6314,1955300.0
2014-02-03 09:30:00,83.3,83.65,83.25,83.57,1161200.0,53.5928,53.818,53.5606,53.7665,1161200.0
2014-02-03 09:40:00,83.56,83.59,83.21,83.24,819800.0,53.7601,53.7794,53.5349,53.5542,819800.0
2014-02-03 09:50:00,83.23,83.41,83.23,83.29,752600.0,53.5478,53.6636,53.5478,53.5864,752600.0
2014-02-03 10:00:00,83.27,83.27,82.88,82.98,744600.0,53.5735,53.5735,53.3226,53.3869,744600.0
2014-02-03 10:10:00,82.99,83.0,82.55,82.56,914300.0,53.3934,53.3998,53.1103,53.1167,914300.0
2014-02-03 10:20:00,82.56,82.79,82.55,82.78,616300.0,53.1167,53.2647,53.1103,53.2583,616300.0
2014-02-03 10:30:00,82.77,82.92,82.7,82.92,268300.0,53.2518,53.3483,53.2068,53.3483,268300.0
2014-02-03 10:40:00,82.93,82.93,82.81,82.82,296700.0,53.3548,53.3548,53.2776,53.284,296700.0
2014-02-03 10:50:00,82.82,82.84,82.62,82.65,371100.0,53.284,53.2969,53.1553,53.1746,371100.0
2014-02-03 11:00:00,82.65,82.68,82.4,82.41,660700.0,53.1746,53.1939,53.0138,53.0202,660700.0
2014-02-03 11:10:00,82.41,82.45,82.25,82.33,692000.0,53.0202,53.0459,52.9173,52.9687,692000.0
2014-02-03 11:20:00,82.33,82.43,82.3,82.33,596300.0,52.9687,53.0331,52.9494,52.9687,596300.0
2014-02-03 11:30:00,82.32,82.47,82.29,82.3,293000.0,52.9623,53.0588,52.943,52.9494,293000.0
2014-02-03 11:40:00,82.3,82.42,82.18,82.28,671400.0,52.9494,53.0266,52.8722,52.9366,671400.0
2014-02-03 11:50:00,82.28,82.33,82.18,82.21,368000.0,52.9366,52.9687,52.8722,52.8915,368000.0
2014-02-03 12:00:00,82.21,82.22,82.03,82.22,561100.0,52.8915,52.898,52.7757,52.898,561100.0
2014-02-03 12:10:00,82.21,82.32,82.15,82.29,509800.0,52.8915,52.9623,52.8529,52.943,509800.0
2014-02-03 12:20:00,82.3,82.5,82.19,82.46,372700.0,52.9494,53.0781,52.8787,53.0524,372700.0
2014-02-03 12:30:00,82.46,82.51,82.35,82.37,547700.0,53.0524,53.0845,52.9816,52.9945,547700.0
2014-02-03 12:40:00,82.37,82.52,82.35,82.49,252900.0,52.9945,53.091,52.9816,53.0717,252900.0
2014-02-03 12:50:00,82.49,82.51,82.36,82.36,229200.0,53.0717,53.0845,52.988,52.988,229200.0
2014-02-03 13:00:00,82.37,82.42,82.26,82.35,265100.0,52.9945,53.0266,52.9237,52.9816,265100.0
2014-02-03 13:10:00,82.34,82.46,82.31,82.32,377100.0,52.9752,53.0524,52.9559,52.9623,377100.0
2014-02-03 13:20:00,82.33,82.38,82.18,82.21,265900.0,52.9687,53.0009,52.8722,52.8915,265900.0
2014-02-03 13:30:00,82.21,82.31,82.14,82.15,200700.0,52.8915,52.9559,52.8465,52.8529,200700.0
2014-02-03 13:40:00,82.15,82.27,82.02,82.08,438800.0,52.8529,52.9301,52.7693,52.8079,438800.0
2014-02-03 13:50:00,82.08,82.17,81.98,82.07,395400.0,52.8079,52.8658,52.7436,52.8015,395400.0
2014-02-03 14:00:00,82.07,82.2,82.03,82.1,280600.0,52.8015,52.8851,52.7757,52.8208,280600.0
2014-02-03 14:10:00,82.11,82.17,82.09,82.14,191000.0,52.8272,52.8658,52.8143,52.8465,191000.0
2014-02-03 14:20:00,82.13,82.15,82.04,82.13,565400.0,52.8401,52.8529,52.7822,52.8401,565400.0
2014-02-03 14:30:00,82.13,82.16,81.93,82.0,328800.0,52.8401,52.8594,52.7114,52.7564,328800.0
2014-02-03 14:40:00,81.99,82.07,81.92,82.03,322800.0,52.75,52.8015,52.705,52.7757,322800.0
2014-02-03 14:50:00,82.03,82.05,81.9,81.9,1035000.0,52.7757,52.7886,52.6921,52.6921,1035000.0
2014-02-03 15:00:00,81.91,82.01,81.89,82.01,381300.0,52.6985,52.7629,52.6857,52.7629,381300.0
2014-02-03 15:10:00,82.02,82.06,81.9,81.99,553500.0,52.7693,52.795,52.6921,52.75,553500.0
2014-02-03 15:20:00,82.0,82.05,81.92,82.04,318800.0,52.7564,52.7886,52.705,52.7822,318800.0
2014-02-03 15:30:00,82.04,82.14,82.04,82.11,465700.0,52.7822,52.8465,52.7822,52.8272,465700.0
2014-02-03 15:40:00,82.11,82.11,81.78,81.79,890100.0,52.8272,52.8272,52.6149,52.6213,890100.0
2014-02-03 15:50:00,81.79,81.94,81.78,81.94,1728300.0,52.6213,52.7178,52.6149,52.7178,1728300.0
2014-02-04 09:30:00,82.35,82.41,82.2,82.27,892200.0,52.9816,53.0202,52.8851,52.9301,892200.0
2014-02-04 09:40:00,82.27,82.33,82.05,82.21,669800.0,52.9301,52.9687,52.7886,52.8915,669800.0
2014-02-04 09:50:00,82.2,82.58,82.18,82.52,1437000.0,52.8851,53.1296,52.8722,53.091,1437000.0
2014-02-04 10:00:00,82.54,82.73,82.46,82.65,745800.0,53.1039,53.2261,53.0524,53.1746,745800.0
2014-02-04 10:10:00,82.66,82.79,82.61,82.71,423700.0,53.1811,53.2647,53.1489,53.2132,423700.0
2014-02-04 10:20:00,82.7,82.76,82.63,82.71,615800.0,53.2068,53.2454,53.1618,53.2132,615800.0
2014-02-04 10:30:00,82.71,82.94,82.68,82.86,212400.0,53.2132,53.3612,53.1939,53.3097,212400.0
2014-02-04 10:40:00,82.86,82.88,82.56,82.58,246400.0,53.3097,53.3226,53.1167,53.1296,246400.0
2014-02-04 10:50:00,82.58,82.59,82.41,82.43,287900.0,53.1296,53.136,53.0202,53.0331,287900.0
2014-02-04 11:00:00,82.42,82.75,82.38,82.63,688900.0,53.0266,53.239,53.0009,53.1618,688900.0
2014-02-04 11:10:00,82.63,82.64,82.4,82.41,612300.0,53.1618,53.1682,53.0138,53.0202,612300.0
2014-02-04 11:20:00,82.4,82.45,82.32,82.38,633700.0,53.0138,53.0459,52.9623,53.0009,633700.0
2014-02-04 11:30:00,82.37,82.7,82.35,82.44,782500.0,52.9945,53.2068,52.9816,53.0395,782500.0
2014-02-04 11:40:00,82.44,82.47,82.32,82.45,269300.0,53.0395,53.0588,52.9623,53.0459,269300.0
2014-02-04 11:50:00,82.45,82.61,82.44,82.61,343400.0,53.0459,53.1489,53.0395,53.1489,343400.0
2014-02-04 12:00:00,82.61,82.72,82.52,82.52,253500.0,53.1489,53.2197,53.091,53.091,253500.0
2014-02-04 12:10:00,82.52,82.58,82.48,82.49,146700.0,53.091,53.1296,53.0652,53.0717,146700.0
2014-02-04 12:20:00,82.49,82.54,82.44,82.44,137500.0,53.0717,53.1039,53.0395,53.0395,137500.0
2014-02-04 12:30:00,82.45,82.58,82.44,82.57,86600.0,53.0459,53.1296,53.0395,53.1232,86600.0
2014-02-04 12:40:00,82.57,82.7,82.55,82.62,345700.0,53.1232,53.2068,53.1103,53.1553,345700.0
2014-02-04 12:50:00,82.62,82.72,82.59,82.7,67000.0,53.1553,53.2197,53.136,53.2068,67000.0
2014-02-04 13:00:00,82.71,82.81,82.67,82.73,121400.0,53.2132,53.2776,53.1875,53.2261,121400.0
2014-02-04 13:10:00,82.73,82.73,82.63,82.71,80700.0,53.2261,53.2261,53.1618,53.2132,80700.0
2014-02-04 13:20:00,82.71,82.76,82.65,82.75,113200.0,53.2132,53.2454,53.1746,53.239,113200.0
2014-02-04 13:30:00,82.75,82.8,82.62,82.73,521500.0,53.239,53.2711,53.1553,53.2261,521500.0
2014-02-04 13:40:00,82.73,82.79,82.68,82.68,99400.0,53.2261,53.2647,53.1939,53.1939,99400.0
2014-02-04 13:50:00,82.69,82.72,82.53,82.54,213200.0,53.2004,53.2197,53.0974,53.1039,213200.0
2014-02-04 14:00:00,82.55,82.57,82.46,82.54,256300.0,53.1103,53.1232,53.0524,53.1039,256300.0
2014-02-04 14:10:00,82.55,82.64,82.52,82.6,412200.0,53.1103,53.1682,53.091,53.1425,412200.0
2014-02-04 14:20:00,82.61,82.68,82.53,82.67,322500.0,53.1489,53.1939,53.0974,53.1875,322500.0
2014-02-04 14:30:00,82.68,82.72,82.61,82.7,129500.0,53.1939,53.2197,53.1489,53.2068,129500.0
2014-02-04 14:40:00,82.71,82.89,82.71,82.78,183600.0,53.2132,53.329,53.2132,53.2583,183600.0
2014-02-04 14:50:00,82.78,82.83,82.75,82.79,140800.0,53.2583,53.2904,53.239,53.2647,140800.0
2014-02-04 15:00:00,82.78,82.84,82.77,82.82,119700.0,53.2583,53.2969,53.2518,53.284,119700.0
2014-02-04 15:10:00,82.82,82.85,82.72,82.77,111500.0,53.284,53.3033,53.2197,53.2518,111500.0
2014-02-04 15:20:00,82.78,82.81,82.51,82.52,340000.0,53.2583,53.2776,53.0845,53.091,340000.0
2014-02-04 15:30:00,82.52,82.78,82.49,82.76,588400.0,53.091,53.2583,53.0717,53.2454,588400.0
2014-02-04 15:40:00,82.77,82.85,82.72,82.79,535500.0,53.2518,53.3033,53.2197,53.2647,535500.0
2014-02-04 15:50:00,82.78,82.89,82.68,82.71,1485600.0,53.2583,53.329,53.1939,53.2132,1485600.0
2014-02-05 09:30:00,82.78,82.78,82.15,82.29,1461500.0,53.2583,53.2583,52.8529,52.943,1461500.0
2014-02-05 09:40:00,82.29,82.33,82.1,82.15,710200.0,52.943,52.9687,52.8208,52.8529,710200.0
2014-02-05 09:50:00,82.15,82.3,82.15,82.25,561600.0,52.8529,52.9494,52.8529,52.9173,561600.0
2014-02-05 10:00:00,82.23,82.51,82.14,82.14,1463500.0,52.9044,53.0845,52.8465,52.8465,1463500.0
2014-02-05 10:10:00,82.15,82.19,81.92,82.06,707300.0,52.8529,52.8787,52.705,52.795,707300.0
2014-02-05 10:20:00,82.05,82.08,81.82,81.91,863800.0,52.7886,52.8079,52.6406,52.6985,863800.0
2014-02-05 10:30:00,81.91,82.23,81.9,82.13,694000.0,52.6985,52.9044,52.6921,52.8401,694000.0
2014-02-05 10:40:00,82.14,82.22,81.98,82.13,460300.0,52.8465,52.898,52.7436,52.8401,460300.0
2014-02-05 10:50:00,82.12,82.21,82.09,82.17,548000.0,52.8336,52.8915,52.8143,52.8658,548000.0
2014-02-05 11:00:00,82.18,82.19,81.95,81.95,217900.0,52.8722,52.8787,52.7243,52.7243,217900.0
2014-02-05 11:10:00,81.95,82.02,81.87,81.88,323300.0,52.7243,52.7693,52.6728,52.6792,323300.0
2014-02-05 11:20:00,81.88,82.2,81.88,82.2,397600.0,52.6792,52.8851,52.6792,52.8851,397600.0
2014-02-05 11:30:00,82.2,82.2,82.02,82.02,321500.0,52.8851,52.8851,52.7693,52.7693,321500.0
2014-02-05 11:40:00,82.03,82.14,82.01,82.07,860200.0,52.7757,52.8465,52.7629,52.8015,860200.0
2014-02-05 11:50:00,82.06,82.15,82.02,82.08,441500.0,52.795,52.8529,52.7693,52.8079,441500.0
2014-02-05 12:00:00,82.08,82.13,82.05,82.05,246900.0,52.8079,52.8401,52.7886,52.7886,246900.0
2014-02-05 12:10:00,82.04,82.04,81.9,82.0,151000.0,52.7822,52.7822,52.6921,52.7564,151000.0
2014-02-05 12:20:00,82.01,82.09,81.92,81.92,392000.0,52.7629,52.8143,52.705,52.705,392000.0
2014-02-05 12:30:00,81.92,82.05,81.92,82.0,114200.0,52.705,52.7886,52.705,52.7564,114200.0
2014-02-05 12:40:00,82.01,82.06,81.91,81.94,161200.0,52.7629,52.795,52.6985,52.7178,161200.0
2014-02-05 12:50:00,81.94,82.01,81.92,82.0,184000.0,52.7178,52.7629,52.705,52.7564,184000.0
2014-02-05 13:00:00,82.0,82.22,81.98,82.22,1183600.0,52.7564,52.898,52.7436,52.898,1183600.0
2014-02-05 13:10:00,82.22,82.22,82.01,82.09,437600.0,52.898,52.898,52.7629,52.8143,437600.0
2014-02-05 13:20:00,82.09,82.11,81.98,82.05,284000.0,52.8143,52.8272,52.7436,52.7886,284000.0
2014-02-05 13:30:00,82.05,82.11,82.03,82.08,202100.0,52.7886,52.8272,52.7757,52.8079,202100.0
2014-02-05 13:40:00,82.08,82.1,81.94,81.95,181100.0,52.8079,52.8208,52.7178,52.7243,181100.0
2014-02-05 13:50:00,81.95,82.11,81.93,82.06,449900.0,52.7243,52.8272,52.7114,52.795,449900.0
2014-02-05 14:00:00,82.05,82.12,82.03,82.07,406200.0,52.7886,52.8336,52.7757,52.8015,406200.0
2014-02-05 14:10:00,82.08,82.09,82.0,82.0,157000.0,52.8079,52.8143,52.7564,52.7564,157000.0
2014-02-05 14:20:00,82.01,82.07,81.98,82.04,146600.0,52.7629,52.8015,52.7436,52.7822,146600.0
2014-02-05 14:30:00,82.05,82.1,81.91,81.94,198800.0,52.7886,52.8208,52.6985,52.7178,198800.0
2014-02-05 14:40:00,81.94,81.99,81.88,81.96,598200.0,52.7178,52.75,52.6792,52.7307,598200.0
2014-02-05 14:50:00,81.96,81.99,81.81,81.88,579900.0,52.7307,52.75,52.6342,52.6792,579900.0
2014-02-05 15:00:00,81.89,82.01,81.87,81.98,895800.0,52.6857,52.7629,52.6728,52.7436,895800.0
2014-02-05 15:10:00,81.98,82.03,81.95,82.01,940500.0,52.7436,52.7757,52.7243,52.7629,940500.0
2014-02-05 15:20:00,82.01,82.05,81.99,82.03,1957400.0,52.7629,52.7886,52.75,52.7757,1957400.0
2014-02-05 15:30:00,82.03,82.06,81.98,82.02,1158300.0,52.7757,52.795,52.7436,52.7693,1158300.0
2014-02-05 15:40:00,82.02,82.07,81.98,82.02,1298000.0,52.7693,52.8015,52.7436,52.7693,1298000.0
2014-02-05 15:50:00,82.0,82.01,81.89,81.97,1628400.0,52.7564,52.7629,52.6857,52.7371,1628400.0
2014-02-06 09:30:00,82.15,82.56,82.11,82.52,659600.0,52.8529,53.1167,52.8272,53.091,659600.0
2014-02-06 09:40:00,82.54,82.63,82.45,82.49,420200.0,53.1039,53.1618,53.0459,53.0717,420200.0
2014-02-06 09:50:00,82.49,82.61,82.46,82.51,152200.0,53.0717,53.1489,53.0524,53.0845,152200.0
2014-02-06 10:00:00,82.5,82.57,82.39,82.55,397900.0,53.0781,53.1232,53.0073,53.1103,397900.0
2014-02-06 10:10:00,82.54,82.59,82.47,82.58,209000.0,53.1039,53.136,53.0588,53.1296,209000.0
2014-02-06 10:20:00,82.58,82.67,82.52,82.67,159000.0,53.1296,53.1875,53.091,53.1875,159000.0
2014-02-06 10:30:00,82.66,82.77,82.59,82.73,174300.0,53.1811,53.2518,53.136,53.2261,174300.0
2014-02-06 10:40:00,82.73,82.97,82.73,82.95,289100.0,53.2261,53.3805,53.2261,53.3676,289100.0
2014-02-06 10:50:00,82.96,82.97,82.76,82.83,440900.0,53.3741,53.3805,53.2454,53.2904,440900.0
2014-02-06 11:00:00,82.81,82.95,82.79,82.94,112700.0,53.2776,53.3676,53.2647,53.3612,112700.0
2014-02-06 11:10:00,82.94,82.97,82.82,82.83,195400.0,53.3612,53.3805,53.284,53.2904,195400.0
2014-02-06 11:20:00,82.83,82.87,82.78,82.83,295800.0,53.2904,53.3162,53.2583,53.2904,295800.0
2014-02-06 11:30:00,82.83,82.92,82.83,82.91,326100.0,53.2904,53.3483,53.2904,53.3419,326100.0
2014-02-06 11:40:00,82.91,83.04,82.91,83.04,210600.0,53.3419,53.4255,53.3419,53.4255,210600.0
2014-02-06 11:50:00,83.04,83.09,82.89,82.96,131200.0,53.4255,53.4577,53.329,53.3741,131200.0
2014-02-06 12:00:00,82.96,83.06,82.95,83.04,105200.0,53.3741,53.4384,53.3676,53.4255,105200.0
2014-02-06 12:10:00,83.05,83.08,83.0,83.06,101600.0,53.432,53.4513,53.3998,53.4384,101600.0
2014-02-06 12:20:00,83.05,83.11,83.01,83.11,267000.0,53.432,53.4706,53.4062,53.4706,267000.0
2014-02-06 12:30:00,83.1,83.14,83.07,83.12,186600.0,53.4641,53.4899,53.4448,53.477,186600.0
2014-02-06 12:40:00,83.12,83.18,83.09,83.11,191600.0,53.477,53.5156,53.4577,53.4706,191600.0
2014-02-06 12:50:00,83.11,83.19,83.1,83.11,218000.0,53.4706,53.522,53.4641,53.4706,218000.0
2014-02-06 13:00:00,83.11,83.12,83.04,83.1,317300.0,53.4706,53.477,53.4255,53.4641,317300.0
2014-02-06 13:10:00,83.1,83.13,82.99,83.01,226100.0,53.4641,53.4834,53.3934,53.4062,226100.0
2014-02-06 13:20:00,83.02,83.02,82.94,83.0,181800.0,53.4127,53.4127,53.3612,53.3998,181800.0
2014-02-06 13:30:00,83.0,83.13,83.0,83.11,187900.0,53.3998,53.4834,53.3998,53.4706,187900.0
2014-02-06 13:40:00,83.11,83.18,83.07,83.16,114100.0,53.4706,53.5156,53.4448,53.5027,114100.0
2014-02-06 13:50:00,83.15,83.17,83.1,83.12,137800.0,53.4963,53.5092,53.4641,53.477,137800.0
2014-02-06 14:00:00,83.12,83.18,83.09,83.17,95200.0,53.477,53.5156,53.4577,53.5092,95200.0
2014-02-06 14:10:00,83.18,83.28,83.16,83.23,299600.0,53.5156,53.5799,53.5027,53.5478,299600.0
2014-02-06 14:20:00,83.24,83.34,83.22,83.24,475500.0,53.5542,53.6185,53.5413,53.5542,475500.0
2014-02-06 14:30:00,83.25,83.26,83.13,83.15,145500.0,53.5606,53.5671,53.4834,53.4963,145500.0
2014-02-06 14:40:00,83.16,83.17,83.02,83.09,295400.0,53.5027,53.5092,53.4127,53.4577,295400.0
2014-02-06 14:50:00,83.09,83.2,83.07,83.18,374000.0,53.4577,53.5285,53.4448,53.5156,374000.0
2014-02-06 15:00:00,83.18,83.26,83.15,83.26,238500.0,53.5156,53.5671,53.4963,53.5671,238500.0
2014-02-06 15:10:00,83.26,83.26,83.18,83.23,201800.0,53.5671,53.5671,53.5156,53.5478,201800.0
2014-02-06 15:20:00,83.22,83.25,83.15,83.18,232400.0,53.5413,53.5606,53.4963,53.5156,232400.0
2014-02-06 15:30:00,83.18,83.21,83.12,83.18,366300.0,53.5156,53.5349,53.477,53.5156,366300.0
2014-02-06 15:40:00,83.18,83.23,83.09,83.09,470900.0,53.5156,53.5478,53.4577,53.4577,470900.0
2014-02-06 15:50:00,83.1,83.21,83.05,83.15,1625700.0,53.4641,53.5349,53.432,53.4963,1625700.0
2014-02-07 09:30:00,83.68,83.7,83.38,83.46,845400.0,53.8373,53.8502,53.6443,53.6958,845400.0
2014-02-07 09:40:00,83.46,83.6,83.3,83.33,809500.0,53.6958,53.7858,53.5928,53.6121,809500.0
2014-02-07 09:50:00,83.34,83.45,83.23,83.45,523200.0,53.6185,53.6893,53.5478,53.6893,523200.0
2014-02-07 10:00:00,83.44,83.57,83.31,83.39,1097600.0,53.6829,53.7665,53.5992,53.6507,1097600.0
2014-02-07 10:10:00,83.39,83.41,83.16,83.25,411400.0,53.6507,53.6636,53.5027,53.5606,411400.0
2014-02-07 10:20:00,83.24,83.35,83.14,83.18,235200.0,53.5542,53.625,53.4899,53.5156,235200.0
2014-02-07 10:30:00,83.18,83.32,83.16,83.3,227900.0,53.5156,53.6057,53.5027,53.5928,227900.0
2014-02-07 10:40:00,83.31,83.31,83.14,83.23,326000.0,53.5992,53.5992,53.4899,53.5478,326000.0
2014-02-07 10:50:00,83.23,83.45,83.21,83.42,239300.0,53.5478,53.6893,53.5349,53.67,239300.0
2014-02-07 11:00:00,83.41,83.44,83.29,83.29,57400.0,53.6636,53.6829,53.5864,53.5864,57400.0
2014-02-07 11:10:00,83.28,83.44,83.28,83.35,250500.0,53.5799,53.6829,53.5799,53.625,250500.0
2014-02-07 11:20:00,83.36,83.45,83.34,83.42,132000.0,53.6314,53.6893,53.6185,53.67,132000.0
2014-02-07 11:30:00,83.42,83.46,83.34,83.37,225500.0,53.67,53.6958,53.6185,53.6378,225500.0
2014-02-07 11:40:00,83.37,83.58,83.37,83.58,126700.0,53.6378,53.773,53.6378,53.773,126700.0
2014-02-07 11:50:00,83.58,83.61,83.54,83.54,108000.0,53.773,53.7923,53.7472,53.7472,108000.0
2014-02-07 12:00:00,83.54,83.54,83.41,83.42,76400.0,53.7472,53.7472,53.6636,53.67,76400.0
2014-02-07 12:10:00,83.42,83.49,83.42,83.48,44800.0,53.67,53.7151,53.67,53.7086,44800.0
2014-02-07 12:20:00,83.48,83.48,83.43,83.43,26500.0,53.7086,53.7086,53.6765,53.6765,26500.0
2014-02-07 12:30:00,83.43,83.46,83.33,83.35,64600.0,53.6765,53.6958,53.6121,53.625,64600.0
2014-02-07 12:40:00,83.35,83.4,83.35,83.38,65100.0,53.625,53.6571,53.625,53.6443,65100.0
2014-02-07 12:50:00,83.39,83.52,83.39,83.51,91500.0,53.6507,53.7344,53.6507,53.7279,91500.0
2014-02-07 13:00:00,83.52,83.53,83.46,83.51,52900.0,53.7344,53.7408,53.6958,53.7279,52900.0
2014-02-07 13:10:00,83.51,83.58,83.51,83.57,128000.0,53.7279,53.773,53.7279,53.7665,128000.0
2014-02-07 13:20:00,83.57,83.61,83.56,83.6,150700.0,53.7665,53.7923,53.7601,53.7858,150700.0
2014-02-07 13:30:00,83.6,83.74,83.6,83.74,82900.0,53.7858,53.8759,53.7858,53.8759,82900.0
2014-02-07 13:40:00,83.74,83.76,83.69,83.7,238200.0,53.8759,53.8888,53.8437,53.8502,238200.0
2014-02-07 13:50:00,83.7,83.75,83.63,83.69,168500.0,53.8502,53.8823,53.8051,53.8437,168500.0
2014-02-07 14:00:00,83.69,83.75,83.67,83.73,163400.0,53.8437,53.8823,53.8309,53.8695,163400.0
2014-02-07 14:10:00,83.73,83.76,83.68,83.75,81300.0,53.8695,53.8888,53.8373,53.8823,81300.0
2014-02-07 14:20:00,83.77,83.83,83.77,83.81,113700.0,53.8952,53.9338,53.8952,53.9209,113700.0
2014-02-07 14:30:00,83.81,83.89,83.81,83.89,97900.0,53.9209,53.9724,53.9209,53.9724,97900.0
2014-02-07 14:40:00,83.88,83.98,83.86,83.93,322100.0,53.966,54.0303,53.9531,53.9981,322100.0
2014-02-07 14:50:00,83.93,84.0,83.91,83.98,217400.0,53.9981,54.0432,53.9853,54.0303,217400.0
2014-02-07 15:00:00,83.98,84.04,83.95,84.0,316800.0,54.0303,54.0689,54.011,54.0432,316800.0
2014-02-07 15:10:00,84.0,84.03,83.96,84.02,227600.0,54.0432,54.0625,54.0174,54.056,227600.0
2014-02-07 15:20:00,84.02,84.1,83.96,84.06,199300.0,54.056,54.1075,54.0174,54.0818,199300.0
2014-02-07 15:30:00,84.06,84.14,84.06,84.08,498500.0,54.0818,54.1332,54.0818,54.0946,498500.0
2014-02-07 15:40:00,84.07,84.17,84.03,84.07,618300.0,54.0882,54.1525,54.0625,54.0882,618300.0
2014-02-07 15:50:00,84.08,84.14,84.0,84.05,1206600.0,54.0946,54.1332,54.0432,54.0753,1206600.0
2014-02-10 09:30:00,84.02,84.13,83.3,83.56,553400.0,54.056,54.1268,53.5928,53.7601,553400.0
2014-02-10 09:40:00,83.54,83.6,83.35,83.38,359700.0,53.7472,53.7858,53.625,53.6443,359700.0
2014-02-10 09:50:00,83.37,83.49,83.28,83.34,298900.0,53.6378,53.7151,53.5799,53.6185,298900.0
2014-02-10 10:00:00,83.35,83.55,83.35,83.53,191200.0,53.625,53.7537,53.625,53.7408,191200.0
2014-02-10 10:10:00,83.53,83.77,83.51,83.66,175900.0,53.7408,53.8952,53.7279,53.8244,175900.0
2014-02-10 10:20:00,83.67,83.73,83.67,83.73,147300.0,53.8309,53.8695,53.8309,53.8695,147300.0
2014-02-10 10:30:00,83.74,83.74,83.57,83.61,131500.0,53.8759,53.8759,53.7665,53.7923,131500.0
2014-02-10 10:40:00,83.62,83.62,83.48,83.48,76400.0,53.7987,53.7987,53.7086,53.7086,76400.0
2014-02-10 10:50:00,83.49,83.52,83.45,83.48,89700.0,53.7151,53.7344,53.6893,53.7086,89700.0
2014-02-10 11:00:00,83.48,83.5,83.39,83.4,159700.0,53.7086,53.7215,53.6507,53.6571,159700.0
2014-02-10 11:10:00,83.4,83.45,83.34,83.39,351300.0,53.6571,53.6893,53.6185,53.6507,351300.0
2014-02-10 11:20:00,83.38,83.4,83.31,83.37,131100.0,53.6443,53.6571,53.5992,53.6378,131100.0
2014-02-10 11:30:00,83.38,83.46,83.38,83.4,156000.0,53.6443,53.6958,53.6443,53.6571,156000.0
2014-02-10 11:40:00,83.41,83.53,83.4,83.53,145600.0,53.6636,53.7408,53.6571,53.7408,145600.0
2014-02-10 11:50:00,83.53,83.54,83.41,83.42,243500.0,53.7408,53.7472,53.6636,53.67,243500.0
2014-02-10 12:00:00,83.42,83.55,83.39,83.52,169400.0,53.67,53.7537,53.6507,53.7344,169400.0
2014-02-10 12:10:00,83.51,83.58,83.51,83.53,96400.0,53.7279,53.773,53.7279,53.7408,96400.0
2014-02-10 12:20:00,83.53,83.59,83.49,83.52,78400.0,53.7408,53.7794,53.7151,53.7344,78400.0
2014-02-10 12:30:00,83.53,83.63,83.51,83.61,52900.0,53.7408,53.8051,53.7279,53.7923,52900.0
2014-02-10 12:40:00,83.61,83.62,83.55,83.57,93600.0,53.7923,53.7987,53.7537,53.7665,93600.0
2014-02-10 12:50:00,83.57,83.59,83.54,83.58,65700.0,53.7665,53.7794,53.7472,53.773,65700.0
2014-02-10 13:00:00,83.58,83.58,83.5,83.52,64300.0,53.773,53.773,53.7215,53.7344,64300.0
2014-02-10 13:10:00,83.53,83.58,83.48,83.58,54900.0,53.7408,53.773,53.7086,53.773,54900.0
2014-02-10 13:20:00,83.57,83.61,83.55,83.59,31100.0,53.7665,53.7923,53.7537,53.7794,31100.0
2014-02-10 13:30:00,83.59,83.62,83.55,83.57,83100.0,53.7794,53.7987,53.7537,53.7665,83100.0
2014-02-10 13:40:00,83.57,83.61,83.54,83.59,180900.0,53.7665,53.7923,53.7472,53.7794,180900.0
2014-02-10 13:50:00,83.59,83.63,83.55,83.58,88900.0,53.7794,53.8051,53.7537,53.773,88900.0
2014-02-10 14:00:00,83.59,83.62,83.55,83.62,104300.0,53.7794,53.7987,53.7537,53.7987,104300.0
2014-02-10 14:10:00,83.62,83.7,83.61,83.69,139900.0,53.7987,53.8502,53.7923,53.8437,139900.0
2014-02-10 14:20:00,83.68,83.71,83.62,83.64,302600.0,53.8373,53.8566,53.7987,53.8116,302600.0
2014-02-10 14:30:00,83.64,83.77,83.63,83.72,120100.0,53.8116,53.8952,53.8051,53.863,120100.0
2014-02-10 14:40:00,83.72,83.72,83.63,83.64,433800.0,53.863,53.863,53.8051,53.8116,433800.0
2014-02-10 14:50:00,83.65,83.65,83.58,83.59,61500.0,53.818,53.818,53.773,53.7794,61500.0
2014-02-10 15:00:00,83.59,83.64,83.57,83.61,174700.0,53.7794,53.8116,53.7665,53.7923,174700.0
2014-02-10 15:10:00,83.61,83.62,83.53,83.55,181700.0,53.7923,53.7987,53.7408,53.7537,181700.0
2014-02-10 15:20:00,83.55,83.56,83.48,83.53,134600.0,53.7537,53.7601,53.7086,53.7408,134600.0
2014-02-10 15:30:00,83.53,83.63,83.46,83.61,363900.0,53.7408,53.8051,53.6958,53.7923,363900.0
2014-02-10 15:40:00,83.6,83.66,83.55,83.57,358900.0,53.7858,53.8244,53.7537,53.7665,358900.0
2014-02-10 15:50:00,83.58,83.66,83.56,83.64,901600.0,53.773,53.8244,53.7601,53.8116,901600.0
2014-02-11 09:30:00,83.72,83.88,83.63,83.85,367400.0,53.863,53.966,53.8051,53.9467,367400.0
2014-02-11 09:40:00,83.84,84.24,83.82,84.13,302400.0,53.9402,54.1976,53.9274,54.1268,302400.0
2014-02-11 09:50:00,84.12,84.23,84.01,84.14,302100.0,54.1204,54.1911,54.0496,54.1332,302100.0
2014-02-11 10:00:00,84.14,84.23,84.06,84.15,482500.0,54.1332,54.1911,54.0818,54.1397,482500.0
2014-02-11 10:10:00,84.15,84.19,84.08,84.12,334400.0,54.1397,54.1654,54.0946,54.1204,334400.0
2014-02-11 10:20:00,84.12,84.25,84.11,84.21,295700.0,54.1204,54.204,54.1139,54.1783,295700.0
2014-02-11 10:30:00,84.21,84.29,84.1,84.27,223400.0,54.1783,54.2297,54.1075,54.2169,223400.0
2014-02-11 10:40:00,84.28,84.3,84.22,84.25,164000.0,54.2233,54.2362,54.1847,54.204,164000.0
2014-02-11 10:50:00,84.25,84.31,84.21,84.28,392100.0,54.204,54.2426,54.1783,54.2233,392100.0
2014-02-11 11:00:00,84.29,84.4,84.29,84.37,168400.0,54.2297,54.3005,54.2297,54.2812,168400.0
2014-02-11 11:10:00,84.36,84.5,84.31,84.46,275500.0,54.2748,54.3649,54.2426,54.3391,275500.0
2014-02-11 11:20:00,84.46,84.63,84.46,84.54,273300.0,54.3391,54.4485,54.3391,54.3906,273300.0
2014-02-11 11:30:00,84.55,84.62,84.52,84.62,261600.0,54.397,54.4421,54.3777,54.4421,261600.0
2014-02-11 11:40:00,84.62,84.64,84.52,84.57,120900.0,54.4421,54.4549,54.3777,54.4099,120900.0
2014-02-11 11:50:00,84.57,84.65,84.56,84.63,131100.0,54.4099,54.4614,54.4035,54.4485,131100.0
2014-02-11 12:00:00,84.64,84.7,84.57,84.57,155700.0,54.4549,54.4935,54.4099,54.4099,155700.0
2014-02-11 12:10:00,84.57,84.64,84.54,84.64,76900.0,54.4099,54.4549,54.3906,54.4549,76900.0
2014-02-11 12:20:00,84.64,84.68,84.59,84.67,63200.0,54.4549,54.4807,54.4228,54.4742,63200.0
2014-02-11 12:30:00,84.67,84.7,84.6,84.62,91100.0,54.4742,54.4935,54.4292,54.4421,91100.0
2014-02-11 12:40:00,84.62,84.68,84.61,84.66,112000.0,54.4421,54.4807,54.4356,54.4678,112000.0
2014-02-11 12:50:00,84.66,84.67,84.56,84.58,266400.0,54.4678,54.4742,54.4035,54.4163,266400.0
2014-02-11 13:00:00,84.58,84.69,84.58,84.66,265700.0,54.4163,54.4871,54.4163,54.4678,265700.0
2014-02-11 13:10:00,84.66,84.75,84.66,84.68,172000.0,54.4678,54.5257,54.4678,54.4807,172000.0
2014-02-11 13:20:00,84.68,84.7,84.66,84.67,135300.0,54.4807,54.4935,54.4678,54.4742,135300.0
2014-02-11 13:30:00,84.67,84.73,84.67,84.7,117500.0,54.4742,54.5128,54.4742,54.4935,117500.0
2014-02-11 13:40:00,84.71,84.74,84.69,84.69,104900.0,54.5,54.5193,54.4871,54.4871,104900.0
2014-02-11 13:50:00,84.69,84.69,84.58,84.6,137700.0,54.4871,54.4871,54.4163,54.4292,137700.0
2014-02-11 14:00:00,84.6,84.64,84.55,84.63,203500.0,54.4292,54.4549,54.397,54.4485,203500.0
2014-02-11 14:10:00,84.62,84.66,84.58,84.66,76600.0,54.4421,54.4678,54.4163,54.4678,76600.0
2014-02-11 14:20:00,84.66,84.69,84.63,84.65,133600.0,54.4678,54.4871,54.4485,54.4614,133600.0
2014-02-11 14:30:00,84.65,84.67,84.61,84.66,149600.0,54.4614,54.4742,54.4356,54.4678,149600.0
2014-02-11 14:40:00,84.67,84.78,84.65,84.76,201200.0,54.4742,54.545,54.4614,54.5321,201200.0
2014-02-11 14:50:00,84.75,84.85,84.72,84.83,378100.0,54.5257,54.59,54.5064,54.5772,378100.0
2014-02-11 15:00:00,84.84,84.95,84.84,84.95,270600.0,54.5836,54.6544,54.5836,54.6544,270600.0
2014-02-11 15:10:00,84.95,85.01,84.93,84.98,443500.0,54.6544,54.693,54.6415,54.6737,443500.0
2014-02-11 15:20:00,84.98,84.99,84.86,84.87,360200.0,54.6737,54.6801,54.5965,54.6029,360200.0
2014-02-11 15:30:00,84.88,84.96,84.87,84.9,377600.0,54.6093,54.6608,54.6029,54.6222,377600.0
2014-02-11 15:40:00,84.9,84.91,84.78,84.78,621300.0,54.6222,54.6286,54.545,54.545,621300.0
2014-02-11 15:50:00,84.79,84.81,84.69,84.72,1191600.0,54.5514,54.5643,54.4871,54.5064,1191600.0
2014-02-12 09:30:00,84.98,85.15,84.95,84.95,478200.0,54.6737,54.783,54.6544,54.6544,478200.0
2014-02-12 09:40:00,84.95,85.1,84.92,84.99,291800.0,54.6544,54.7509,54.6351,54.6801,291800.0
2014-02-12 09:50:00,85.0,85.11,84.9,85.1,315900.0,54.6865,54.7573,54.6222,54.7509,315900.0
2014-02-12 10:00:00,85.11,85.13,84.87,85.0,131200.0,54.7573,54.7702,54.6029,54.6865,131200.0
2014-02-12 10:10:00,85.0,85.07,84.95,84.97,250200.0,54.6865,54.7316,54.6544,54.6672,250200.0
2014-02-12 10:20:00,84.98,85.0,84.84,84.85,377100.0,54.6737,54.6865,54.5836,54.59,377100.0
2014-02-12 10:30:00,84.85,84.87,84.69,84.85,173300.0,54.59,54.6029,54.4871,54.59,173300.0
2014-02-12 10:40:00,84.84,84.85,84.66,84.76,155300.0,54.5836,54.59,54.4678,54.5321,155300.0
2014-02-12 10:50:00,84.79,84.82,84.75,84.77,104800.0,54.5514,54.5707,54.5257,54.5386,104800.0
2014-02-12 11:00:00,84.77,84.83,84.74,84.83,165800.0,54.5386,54.5772,54.5193,54.5772,165800.0
2014-02-12 11:10:00,84.83,84.87,84.79,84.82,247600.0,54.5772,54.6029,54.5514,54.5707,247600.0
2014-02-12 11:20:00,84.82,84.82,84.65,84.66,267500.0,54.5707,54.5707,54.4614,54.4678,267500.0
2014-02-12 11:30:00,84.65,84.76,84.61,84.67,176300.0,54.4614,54.5321,54.4356,54.4742,176300.0
2014-02-12 11:40:00,84.66,84.71,84.56,84.58,240700.0,54.4678,54.5,54.4035,54.4163,240700.0
2014-02-12 11:50:00,84.58,84.63,84.55,84.6,69300.0,54.4163,54.4485,54.397,54.4292,69300.0
2014-02-12 12:00:00,84.6,84.71,84.57,84.68,116000.0,54.4292,54.5,54.4099,54.4807,116000.0
2014-02-12 12:10:00,84.68,84.73,84.63,84.73,69200.0,54.4807,54.5128,54.4485,54.5128,69200.0
2014-02-12 12:20:00,84.73,84.75,84.66,84.7,71500.0,54.5128,54.5257,54.4678,54.4935,71500.0
2014-02-12 12:30:00,84.7,84.76,84.7,84.71,105500.0,54.4935,54.5321,54.4935,54.5,105500.0
2014-02-12 12:40:00,84.72,84.77,84.63,84.66,127500.0,54.5064,54.5386,54.4485,54.4678,127500.0
2014-02-12 12:50:00,84.66,84.77,84.62,84.67,362800.0,54.4678,54.5386,54.4421,54.4742,362800.0
2014-02-12 13:00:00,84.68,84.68,84.58,84.62,46800.0,54.4807,54.4807,54.4163,54.4421,46800.0
2014-02-12 13:10:00,84.62,84.69,84.62,84.68,39600.0,54.4421,54.4871,54.4421,54.4807,39600.0
2014-02-12 13:20:00,84.68,84.73,84.63,84.7,54100.0,54.4807,54.5128,54.4485,54.4935,54100.0
2014-02-12 13:30:00,84.71,84.75,84.69,84.71,80600.0,54.5,54.5257,54.4871,54.5,80600.0
2014-02-12 13:40:00,84.72,84.72,84.66,84.69,121500.0,54.5064,54.5064,54.4678,54.4871,121500.0
2014-02-12 13:50:00,84.68,84.71,84.62,84.64,47500.0,54.4807,54.5,54.4421,54.4549,47500.0
2014-02-12 14:00:00,84.65,84.71,84.62,84.63,127100.0,54.4614,54.5,54.4421,54.4485,127100.0
2014-02-12 14:10:00,84.62,84.63,84.54,84.61,95100.0,54.4421,54.4485,54.3906,54.4356,95100.0
2014-02-12 14:20:00,84.61,84.67,84.61,84.63,56300.0,54.4356,54.4742,54.4356,54.4485,56300.0
2014-02-12 14:30:00,84.63,84.63,84.57,84.58,136100.0,54.4485,54.4485,54.4099,54.4163,136100.0
2014-02-12 14:40:00,84.58,84.62,84.51,84.51,84600.0,54.4163,54.4421,54.3713,54.3713,84600.0
2014-02-12 14:50:00,84.51,84.54,84.48,84.52,55900.0,54.3713,54.3906,54.352,54.3777,55900.0
2014-02-12 15:00:00,84.53,84.55,84.47,84.51,110700.0,54.3842,54.397,54.3456,54.3713,110700.0
2014-02-12 15:10:00,84.52,84.55,84.45,84.54,151800.0,54.3777,54.397,54.3327,54.3906,151800.0
2014-02-12 15:20:00,84.54,84.54,84.48,84.5,80600.0,54.3906,54.3906,54.352,54.3649,80600.0
2014-02-12 15:30:00,84.51,84.54,84.48,84.48,150000.0,54.3713,54.3906,54.352,54.352,150000.0
2014-02-12 15:40:00,84.49,84.61,84.48,84.53,215900.0,54.3584,54.4356,54.352,54.3842,215900.0
2014-02-12 15:50:00,84.53,84.55,84.43,84.52,542800.0,54.3842,54.397,54.3198,54.3777,542800.0
2014-02-13 09:30:00,84.12,84.12,83.89,84.05,426100.0,54.1204,54.1204,53.9724,54.0753,426100.0
2014-02-13 09:40:00,84.06,84.14,83.95,84.02,382500.0,54.0818,54.1332,54.011,54.056,382500.0
2014-02-13 09:50:00,84.03,84.19,84.03,84.14,378400.0,54.0625,54.1654,54.0625,54.1332,378400.0
2014-02-13 10:00:00,84.15,84.24,84.11,84.23,237700.0,54.1397,54.1976,54.1139,54.1911,237700.0
2014-02-13 10:10:00,84.23,84.25,84.13,84.25,160400.0,54.1911,54.204,54.1268,54.204,160400.0
2014-02-13 10:20:00,84.25,84.34,84.21,84.29,161400.0,54.204,54.2619,54.1783,54.2297,161400.0
2014-02-13 10:30:00,84.29,84.38,84.28,84.37,135500.0,54.2297,54.2877,54.2233,54.2812,135500.0
2014-02-13 10:40:00,84.38,84.41,84.32,84.4,98300.0,54.2877,54.307,54.2491,54.3005,98300.0
2014-02-13 10:50:00,84.39,84.64,84.39,84.58,526500.0,54.2941,54.4549,54.2941,54.4163,526500.0
2014-02-13 11:00:00,84.59,84.6,84.51,84.57,124300.0,54.4228,54.4292,54.3713,54.4099,124300.0
2014-02-13 11:10:00,84.57,84.65,84.52,84.65,216300.0,54.4099,54.4614,54.3777,54.4614,216300.0
2014-02-13 11:20:00,84.64,84.71,84.63,84.65,244700.0,54.4549,54.5,54.4485,54.4614,244700.0
2014-02-13 11:30:00,84.65,84.73,84.63,84.65,153800.0,54.4614,54.5128,54.4485,54.4614,153800.0
2014-02-13 11:40:00,84.65,84.77,84.62,84.77,115600.0,54.4614,54.5386,54.4421,54.5386,115600.0
2014-02-13 11:50:00,84.77,84.85,84.76,84.84,169000.0,54.5386,54.59,54.5321,54.5836,169000.0
2014-02-13 12:00:00,84.84,84.9,84.8,84.8,349900.0,54.5836,54.6222,54.5579,54.5579,349900.0
2014-02-13 12:10:00,84.8,84.88,84.78,84.83,210000.0,54.5579,54.6093,54.545,54.5772,210000.0
2014-02-13 12:20:00,84.83,84.88,84.83,84.88,68800.0,54.5772,54.6093,54.5772,54.6093,68800.0
2014-02-13 12:30:00,84.87,84.93,84.87,84.93,71900.0,54.6029,54.6415,54.6029,54.6415,71900.0
2014-02-13 12:40:00,84.93,85.03,84.93,85.02,112200.0,54.6415,54.7058,54.6415,54.6994,112200.0
2014-02-13 12:50:00,85.02,85.06,84.99,85.04,150900.0,54.6994,54.7251,54.6801,54.7123,150900.0
2014-02-13 13:00:00,85.04,85.1,85.0,85.09,110500.0,54.7123,54.7509,54.6865,54.7444,110500.0
2014-02-13 13:10:00,85.09,85.13,85.04,85.11,247000.0,54.7444,54.7702,54.7123,54.7573,247000.0
2014-02-13 13:20:00,85.11,85.14,85.07,85.09,76500.0,54.7573,54.7766,54.7316,54.7444,76500.0
2014-02-13 13:30:00,85.1,85.13,85.06,85.12,178500.0,54.7509,54.7702,54.7251,54.7637,178500.0
2014-02-13 13:40:00,85.11,85.14,85.05,85.05,171800.0,54.7573,54.7766,54.7187,54.7187,171800.0
2014-02-13 13:50:00,85.05,85.11,85.05,85.1,119500.0,54.7187,54.7573,54.7187,54.7509,119500.0
2014-02-13 14:00:00,85.1,85.12,85.07,85.08,180900.0,54.7509,54.7637,54.7316,54.738,180900.0
2014-02-13 14:10:00,85.08,85.12,85.0,85.01,116700.0,54.738,54.7637,54.6865,54.693,116700.0
2014-02-13 14:20:00,85.0,85.05,84.81,84.84,576400.0,54.6865,54.7187,54.5643,54.5836,576400.0
2014-02-13 14:30:00,84.83,84.97,84.8,84.97,179800.0,54.5772,54.6672,54.5579,54.6672,179800.0
2014-02-13 14:40:00,84.96,85.01,84.94,84.97,322400.0,54.6608,54.693,54.6479,54.6672,322400.0
2014-02-13 14:50:00,84.96,85.01,84.91,84.95,142000.0,54.6608,54.693,54.6286,54.6544,142000.0
2014-02-13 15:00:00,84.94,84.95,84.85,84.88,96600.0,54.6479,54.6544,54.59,54.6093,96600.0
2014-02-13 15:10:00,84.89,84.94,84.87,84.93,172100.0,54.6158,54.6479,54.6029,54.6415,172100.0
2014-02-13 15:20:00,84.92,84.92,84.85,84.89,172400.0,54.6351,54.6351,54.59,54.6158,172400.0
2014-02-13 15:30:00,84.89,84.94,84.89,84.9,160900.0,54.6158,54.6479,54.6158,54.6222,160900.0
2014-02-13 15:40:00,84.9,84.95,84.87,84.93,634200.0,54.6222,54.6544,54.6029,54.6415,634200.0
2014-02-13 15:50:00,84.93,84.97,84.84,84.86,1245300.0,54.6415,54.6672,54.5836,54.5965,1245300.0
2014-02-14 09:30:00,84.99,85.35,84.86,85.32,467200.0,54.6801,54.9117,54.5965,54.8924,467200.0
2014-02-14 09:40:00,85.3,85.31,84.92,85.16,550600.0,54.8796,54.886,54.6351,54.7895,550600.0
2014-02-14 09:50:00,85.15,85.41,84.93,85.36,1040700.0,54.783,54.9503,54.6415,54.9182,1040700.0
2014-02-14 10:00:00,85.36,85.43,85.22,85.43,444600.0,54.9182,54.9632,54.8281,54.9632,444600.0
2014-02-14 10:10:00,85.43,85.65,85.43,85.64,578800.0,54.9632,55.1047,54.9632,55.0983,578800.0
2014-02-14 10:20:00,85.63,85.65,85.46,85.58,343500.0,55.0919,55.1047,54.9825,55.0597,343500.0
2014-02-14 10:30:00,85.59,85.71,85.58,85.67,182600.0,55.0661,55.1433,55.0597,55.1176,182600.0
2014-02-14 10:40:00,85.67,85.71,85.62,85.68,97000.0,55.1176,55.1433,55.0854,55.124,97000.0
2014-02-14 10:50:00,85.68,85.77,85.66,85.7,224100.0,55.124,55.1819,55.1112,55.1369,224100.0
2014-02-14 11:00:00,85.69,85.71,85.58,85.6,145500.0,55.1305,55.1433,55.0597,55.0726,145500.0
2014-02-14 11:10:00,85.6,85.66,85.59,85.6,188100.0,55.0726,55.1112,55.0661,55.0726,188100.0
2014-02-14 11:20:00,85.59,85.62,85.53,85.59,117100.0,55.0661,55.0854,55.0275,55.0661,117100.0
2014-02-14 11:30:00,85.6,85.65,85.57,85.65,149700.0,55.0726,55.1047,55.0533,55.1047,149700.0
2014-02-14 11:40:00,85.65,85.72,85.65,85.7,311100.0,55.1047,55.1498,55.1047,55.1369,311100.0
2014-02-14 11:50:00,85.7,85.74,85.67,85.67,220000.0,55.1369,55.1626,55.1176,55.1176,220000.0
2014-02-14 12:00:00,85.67,85.75,85.67,85.69,140700.0,55.1176,55.1691,55.1176,55.1305,140700.0
2014-02-14 12:10:00,85.7,85.79,85.68,85.79,431800.0,55.1369,55.1948,55.124,55.1948,431800.0
2014-02-14 12:20:00,85.79,85.85,85.78,85.82,249900.0,55.1948,55.2334,55.1884,55.2141,249900.0
2014-02-14 12:30:00,85.82,85.92,85.81,85.9,213600.0,55.2141,55.2784,55.2077,55.2656,213600.0
2014-02-14 12:40:00,85.91,85.91,85.81,85.81,43800.0,55.272,55.272,55.2077,55.2077,43800.0
2014-02-14 12:50:00,85.81,85.83,85.75,85.8,147800.0,55.2077,55.2205,55.1691,55.2012,147800.0
2014-02-14 13:00:00,85.8,85.82,85.76,85.77,44900.0,55.2012,55.2141,55.1755,55.1819,44900.0
2014-02-14 13:10:00,85.78,85.78,85.71,85.74,81100.0,55.1884,55.1884,55.1433,55.1626,81100.0
2014-02-14 13:20:00,85.73,85.88,85.71,85.88,88700.0,55.1562,55.2527,55.1433,55.2527,88700.0
2014-02-14 13:30:00,85.88,85.88,85.79,85.83,136100.0,55.2527,55.2527,55.1948,55.2205,136100.0
2014-02-14 13:40:00,85.83,85.88,85.81,85.86,116700.0,55.2205,55.2527,55.2077,55.2398,116700.0
2014-02-14 13:50:00,85.86,85.91,85.86,85.89,58600.0,55.2398,55.272,55.2398,55.2591,58600.0
2014-02-14 14:00:00,85.88,85.93,85.88,85.91,151300.0,55.2527,55.2849,55.2527,55.272,151300.0
2014-02-14 14:10:00,85.92,85.98,85.9,85.97,165000.0,55.2784,55.317,55.2656,55.3106,165000.0
2014-02-14 14:20:00,85.98,86.01,85.97,85.99,158200.0,55.317,55.3363,55.3106,55.3235,158200.0
2014-02-14 14:30:00,86.0,86.05,85.98,86.05,116200.0,55.3299,55.3621,55.317,55.3621,116200.0
2014-02-14 14:40:00,86.05,86.14,86.03,86.12,182800.0,55.3621,55.42,55.3492,55.4071,182800.0
2014-02-14 14:50:00,86.13,86.2,86.13,86.14,464900.0,55.4136,55.4586,55.4136,55.42,464900.0
2014-02-14 15:00:00,86.14,86.14,86.06,86.06,129500.0,55.42,55.42,55.3685,55.3685,129500.0
2014-02-14 15:10:00,86.06,86.11,86.0,86.02,220200.0,55.3685,55.4007,55.3299,55.3428,220200.0
2014-02-14 15:20:00,86.01,86.1,86.0,86.06,238700.0,55.3363,55.3943,55.3299,55.3685,238700.0
2014-02-14 15:30:00,86.06,86.07,86.03,86.04,220600.0,55.3685,55.375,55.3492,55.3556,220600.0
2014-02-14 15:40:00,86.03,86.04,85.92,85.96,316300.0,55.3492,55.3556,55.2784,55.3042,316300.0
2014-02-14 15:50:00,85.97,86.05,85.91,86.03,1365200.0,55.3106,55.3621,55.272,55.3492,1365200.0
2014-02-18 09:30:00,86.13,86.53,86.13,86.53,714700.0,55.4136,55.6709,55.4136,55.6709,714700.0
2014-02-18 09:40:00,86.52,86.52,86.35,86.39,415900.0,55.6645,55.6645,55.5551,55.5808,415900.0
2014-02-18 09:50:00,86.4,86.42,86.1,86.31,542800.0,55.5873,55.6001,55.3943,55.5294,542800.0
2014-02-18 10:00:00,86.31,86.31,86.12,86.19,989200.0,55.5294,55.5294,55.4071,55.4522,989200.0
2014-02-18 10:10:00,86.18,86.18,86.07,86.11,480600.0,55.4457,55.4457,55.375,55.4007,480600.0
2014-02-18 10:20:00,86.11,86.17,86.01,86.14,139900.0,55.4007,55.4393,55.3363,55.42,139900.0
2014-02-18 10:30:00,86.14,86.19,86.07,86.11,105100.0,55.42,55.4522,55.375,55.4007,105100.0
2014-02-18 10:40:00,86.12,86.15,86.05,86.07,111300.0,55.4071,55.4264,55.3621,55.375,111300.0
2014-02-18 10:50:00,86.08,86.09,86.01,86.06,68100.0,55.3814,55.3878,55.3363,55.3685,68100.0
2014-02-18 11:00:00,86.06,86.09,86.04,86.05,125100.0,55.3685,55.3878,55.3556,55.3621,125100.0
2014-02-18 11:10:00,86.06,86.23,86.06,86.23,119100.0,55.3685,55.4779,55.3685,55.4779,119100.0
2014-02-18 11:20:00,86.21,86.33,86.18,86.33,178000.0,55.465,55.5422,55.4457,55.5422,178000.0
2014-02-18 11:30:00,86.33,86.35,86.23,86.24,75000.0,55.5422,55.5551,55.4779,55.4843,75000.0
2014-02-18 11:40:00,86.25,86.4,86.25,86.36,82000.0,55.4908,55.5873,55.4908,55.5615,82000.0
2014-02-18 11:50:00,86.38,86.39,86.29,86.3,78100.0,55.5744,55.5808,55.5165,55.5229,78100.0
2014-02-18 12:00:00,86.29,86.36,86.27,86.31,128500.0,55.5165,55.5615,55.5036,55.5294,128500.0
2014-02-18 12:10:00,86.31,86.37,86.25,86.26,79600.0,55.5294,55.568,55.4908,55.4972,79600.0
2014-02-18 12:20:00,86.27,86.35,86.27,86.32,156700.0,55.5036,55.5551,55.5036,55.5358,156700.0
2014-02-18 12:30:00,86.32,86.41,86.32,86.41,36900.0,55.5358,55.5937,55.5358,55.5937,36900.0
2014-02-18 12:40:00,86.4,86.42,86.33,86.41,82800.0,55.5873,55.6001,55.5422,55.5937,82800.0
2014-02-18 12:50:00,86.42,86.44,86.36,86.43,32800.0,55.6001,55.613,55.5615,55.6066,32800.0
2014-02-18 13:00:00,86.43,86.44,86.39,86.42,103700.0,55.6066,55.613,55.5808,55.6001,103700.0
2014-02-18 13:10:00,86.43,86.45,86.39,86.45,49700.0,55.6066,55.6194,55.5808,55.6194,49700.0
2014-02-18 13:20:00,86.45,86.51,86.45,86.46,288000.0,55.6194,55.658,55.6194,55.6259,288000.0
2014-02-18 13:30:00,86.46,86.46,86.37,86.37,96000.0,55.6259,55.6259,55.568,55.568,96000.0
2014-02-18 13:40:00,86.36,86.38,86.26,86.28,76000.0,55.5615,55.5744,55.4972,55.5101,76000.0
2014-02-18 13:50:00,86.27,86.31,86.23,86.29,136300.0,55.5036,55.5294,55.4779,55.5165,136300.0
2014-02-18 14:00:00,86.29,86.34,86.26,86.26,119500.0,55.5165,55.5487,55.4972,55.4972,119500.0
2014-02-18 14:10:00,86.27,86.29,86.22,86.29,123700.0,55.5036,55.5165,55.4715,55.5165,123700.0
2014-02-18 14:20:00,86.29,86.33,86.27,86.29,56900.0,55.5165,55.5422,55.5036,55.5165,56900.0
2014-02-18 14:30:00,86.29,86.38,86.28,86.38,90400.0,55.5165,55.5744,55.5101,55.5744,90400.0
2014-02-18 14:40:00,86.38,86.44,86.38,86.44,113700.0,55.5744,55.613,55.5744,55.613,113700.0
2014-02-18 14:50:00,86.44,86.47,86.4,86.41,130700.0,55.613,55.6323,55.5873,55.5937,130700.0
2014-02-18 15:00:00,86.4,86.41,86.35,86.38,173500.0,55.5873,55.5937,55.5551,55.5744,173500.0
2014-02-18 15:10:00,86.38,86.44,86.38,86.4,67100.0,55.5744,55.613,55.5744,55.5873,67100.0
2014-02-18 15:20:00,86.4,86.51,86.4,86.5,126300.0,55.5873,55.658,55.5873,55.6516,126300.0
2014-02-18 15:30:00,86.49,86.5,86.43,86.43,128700.0,55.6452,55.6516,55.6066,55.6066,128700.0
2014-02-18 15:40:00,86.44,86.45,86.39,86.43,314200.0,55.613,55.6194,55.5808,55.6066,314200.0
2014-02-18 15:50:00,86.43,86.48,86.36,86.4,940600.0,55.6066,55.6387,55.5615,55.5873,940600.0
2014-02-19 09:30:00,86.18,86.99,86.15,86.96,1581700.0,55.4457,55.9669,55.4264,55.9476,1581700.0
2014-02-19 09:40:00,86.97,87.01,86.76,86.92,1111100.0,55.954,55.9797,55.8189,55.9218,1111100.0
2014-02-19 09:50:00,86.92,87.03,86.92,87.0,534800.0,55.9218,55.9926,55.9218,55.9733,534800.0
2014-02-19 10:00:00,87.01,87.12,86.97,87.1,814500.0,55.9797,56.0505,55.954,56.0376,814500.0
2014-02-19 10:10:00,87.1,87.3,87.06,87.28,468300.0,56.0376,56.1663,56.0119,56.1534,468300.0
2014-02-19 10:20:00,87.28,87.41,87.23,87.39,870800.0,56.1534,56.2371,56.1213,56.2242,870800.0
2014-02-19 10:30:00,87.38,87.4,87.27,87.28,222500.0,56.2178,56.2306,56.147,56.1534,222500.0
2014-02-19 10:40:00,87.28,87.37,87.26,87.29,246300.0,56.1534,56.2113,56.1406,56.1599,246300.0
2014-02-19 10:50:00,87.28,87.33,87.23,87.24,105400.0,56.1534,56.1856,56.1213,56.1277,105400.0
2014-02-19 11:00:00,87.24,87.32,87.18,87.24,1138400.0,56.1277,56.1792,56.0891,56.1277,1138400.0
2014-02-19 11:10:00,87.25,87.27,87.18,87.22,477900.0,56.1341,56.147,56.0891,56.1148,477900.0
2014-02-19 11:20:00,87.22,87.28,87.19,87.25,798800.0,56.1148,56.1534,56.0955,56.1341,798800.0
2014-02-19 11:30:00,87.25,87.29,87.25,87.28,424100.0,56.1341,56.1599,56.1341,56.1534,424100.0
2014-02-19 11:40:00,87.27,87.33,87.25,87.28,655700.0,56.147,56.1856,56.1341,56.1534,655700.0
2014-02-19 11:50:00,87.28,87.29,87.15,87.15,927500.0,56.1534,56.1599,56.0698,56.0698,927500.0
2014-02-19 12:00:00,87.13,87.17,87.09,87.14,887600.0,56.0569,56.0827,56.0312,56.0634,887600.0
2014-02-19 12:10:00,87.14,87.17,86.98,87.08,879000.0,56.0634,56.0827,55.9604,56.0248,879000.0
2014-02-19 12:20:00,87.08,87.14,87.06,87.1,1341000.0,56.0248,56.0634,56.0119,56.0376,1341000.0
2014-02-19 12:30:00,87.1,87.22,87.09,87.21,242200.0,56.0376,56.1148,56.0312,56.1084,242200.0
2014-02-19 12:40:00,87.21,87.25,87.18,87.22,147400.0,56.1084,56.1341,56.0891,56.1148,147400.0
2014-02-19 12:50:00,87.22,87.26,87.21,87.24,149200.0,56.1148,56.1406,56.1084,56.1277,149200.0
2014-02-19 13:00:00,87.24,87.27,87.22,87.25,204100.0,56.1277,56.147,56.1148,56.1341,204100.0
2014-02-19 13:10:00,87.26,87.29,87.21,87.25,220600.0,56.1406,56.1599,56.1084,56.1341,220600.0
2014-02-19 13:20:00,87.25,87.29,87.24,87.24,144100.0,56.1341,56.1599,56.1277,56.1277,144100.0
2014-02-19 13:30:00,87.24,87.31,87.21,87.21,151200.0,56.1277,56.1727,56.1084,56.1084,151200.0
2014-02-19 13:40:00,87.2,87.25,87.19,87.25,46200.0,56.102,56.1341,56.0955,56.1341,46200.0
2014-02-19 13:50:00,87.25,87.29,87.22,87.23,117100.0,56.1341,56.1599,56.1148,56.1213,117100.0
2014-02-19 14:00:00,87.23,87.34,87.16,87.31,684900.0,56.1213,56.192,56.0762,56.1727,684900.0
2014-02-19 14:10:00,87.31,87.32,87.15,87.2,710100.0,56.1727,56.1792,56.0698,56.102,710100.0
2014-02-19 14:20:00,87.2,87.2,87.06,87.18,422400.0,56.102,56.102,56.0119,56.0891,422400.0
2014-02-19 14:30:00,87.17,87.17,87.03,87.07,263500.0,56.0827,56.0827,55.9926,56.0183,263500.0
2014-02-19 14:40:00,87.07,87.13,86.95,86.96,189500.0,56.0183,56.0569,55.9411,55.9476,189500.0
2014-02-19 14:50:00,86.96,87.07,86.95,87.06,1123000.0,55.9476,56.0183,55.9411,56.0119,1123000.0
2014-02-19 15:00:00,87.06,87.07,86.95,86.98,189300.0,56.0119,56.0183,55.9411,55.9604,189300.0
2014-02-19 15:10:00,86.97,86.97,86.81,86.82,1444700.0,55.954,55.954,55.851,55.8575,1444700.0
2014-02-19 15:20:00,86.82,86.82,86.67,86.68,462200.0,55.8575,55.8575,55.761,55.7674,462200.0
2014-02-19 15:30:00,86.67,86.7,86.6,86.66,420000.0,55.761,55.7803,55.7159,55.7545,420000.0
2014-02-19 15:40:00,86.65,86.68,86.46,86.51,859500.0,55.7481,55.7674,55.6259,55.658,859500.0
2014-02-19 15:50:00,86.51,86.56,86.43,86.51,1392500.0,55.658,55.6902,55.6066,55.658,1392500.0
2014-02-20 09:30:00,86.5,86.65,86.38,86.46,314600.0,55.6516,55.7481,55.5744,55.6259,314600.0
2014-02-20 09:40:00,86.46,86.86,86.45,86.76,396100.0,55.6259,55.8832,55.6194,55.8189,396100.0
2014-02-20 09:50:00,86.75,86.83,86.59,86.66,133000.0,55.8124,55.8639,55.7095,55.7545,133000.0
2014-02-20 10:00:00,86.61,86.63,86.49,86.54,427400.0,55.7224,55.7352,55.6452,55.6773,427400.0
2014-02-20 10:10:00,86.55,86.83,86.55,86.75,359300.0,55.6838,55.8639,55.6838,55.8124,359300.0
2014-02-20 10:20:00,86.76,86.77,86.65,86.67,162600.0,55.8189,55.8253,55.7481,55.761,162600.0
2014-02-20 10:30:00,86.67,86.84,86.64,86.77,182000.0,55.761,55.8703,55.7417,55.8253,182000.0
2014-02-20 10:40:00,86.78,86.79,86.69,86.7,137100.0,55.8317,55.8382,55.7738,55.7803,137100.0
2014-02-20 10:50:00,86.69,86.86,86.67,86.75,174300.0,55.7738,55.8832,55.761,55.8124,174300.0
2014-02-20 11:00:00,86.77,86.89,86.7,86.89,276800.0,55.8253,55.9025,55.7803,55.9025,276800.0
2014-02-20 11:10:00,86.89,86.91,86.84,86.85,76300.0,55.9025,55.9154,55.8703,55.8768,76300.0
2014-02-20 11:20:00,86.85,86.86,86.8,86.84,180300.0,55.8768,55.8832,55.8446,55.8703,180300.0
2014-02-20 11:30:00,86.84,87.03,86.84,87.02,153300.0,55.8703,55.9926,55.8703,55.9862,153300.0
2014-02-20 11:40:00,87.02,87.15,87.02,87.13,379000.0,55.9862,56.0698,55.9862,56.0569,379000.0
2014-02-20 11:50:00,87.14,87.14,87.05,87.09,197400.0,56.0634,56.0634,56.0055,56.0312,197400.0
2014-02-20 12:00:00,87.1,87.1,86.95,87.0,131800.0,56.0376,56.0376,55.9411,55.9733,131800.0
2014-02-20 12:10:00,87.0,87.16,86.98,87.15,379300.0,55.9733,56.0762,55.9604,56.0698,379300.0
2014-02-20 12:20:00,87.15,87.22,87.12,87.2,233400.0,56.0698,56.1148,56.0505,56.102,233400.0
2014-02-20 12:30:00,87.21,87.25,87.19,87.2,210000.0,56.1084,56.1341,56.0955,56.102,210000.0
2014-02-20 12:40:00,87.2,87.23,87.18,87.18,198100.0,56.102,56.1213,56.0891,56.0891,198100.0
2014-02-20 12:50:00,87.17,87.2,87.13,87.18,128700.0,56.0827,56.102,56.0569,56.0891,128700.0
2014-02-20 13:00:00,87.19,87.26,87.19,87.26,96800.0,56.0955,56.1406,56.0955,56.1406,96800.0
2014-02-20 13:10:00,87.25,87.25,87.14,87.15,91200.0,56.1341,56.1341,56.0634,56.0698,91200.0
2014-02-20 13:20:00,87.14,87.17,87.14,87.16,137900.0,56.0634,56.0827,56.0634,56.0762,137900.0
2014-02-20 13:30:00,87.17,87.26,87.17,87.26,48400.0,56.0827,56.1406,56.0827,56.1406,48400.0
2014-02-20 13:40:00,87.26,87.27,87.22,87.23,97500.0,56.1406,56.147,56.1148,56.1213,97500.0
2014-02-20 13:50:00,87.23,87.26,87.21,87.23,79300.0,56.1213,56.1406,56.1084,56.1213,79300.0
2014-02-20 14:00:00,87.22,87.23,87.09,87.11,142500.0,56.1148,56.1213,56.0312,56.0441,142500.0
2014-02-20 14:10:00,87.12,87.26,87.11,87.23,176400.0,56.0505,56.1406,56.0441,56.1213,176400.0
2014-02-20 14:20:00,87.23,87.24,87.11,87.12,160000.0,56.1213,56.1277,56.0441,56.0505,160000.0
2014-02-20 14:30:00,87.14,87.16,87.1,87.14,74800.0,56.0634,56.0762,56.0376,56.0634,74800.0
2014-02-20 14:40:00,87.15,87.22,87.15,87.22,103600.0,56.0698,56.1148,56.0698,56.1148,103600.0
2014-02-20 14:50:00,87.22,87.23,87.18,87.21,102300.0,56.1148,56.1213,56.0891,56.1084,102300.0
2014-02-20 15:00:00,87.21,87.25,87.2,87.22,115700.0,56.1084,56.1341,56.102,56.1148,115700.0
2014-02-20 15:10:00,87.22,87.24,87.2,87.2,38800.0,56.1148,56.1277,56.102,56.102,38800.0
2014-02-20 15:20:00,87.21,87.22,87.15,87.2,86900.0,56.1084,56.1148,56.0698,56.102,86900.0
2014-02-20 15:30:00,87.21,87.25,87.16,87.17,225800.0,56.1084,56.1341,56.0762,56.0827,225800.0
2014-02-20 15:40:00,87.17,87.22,87.16,87.21,281900.0,56.0827,56.1148,56.0762,56.1084,281900.0
2014-02-20 15:50:00,87.2,87.25,87.07,87.09,1433300.0,56.102,56.1341,56.0183,56.0312,1433300.0
2014-02-21 09:30:00,87.29,87.31,86.88,86.95,633300.0,56.1599,56.1727,55.8961,55.9411,633300.0
2014-02-21 09:40:00,86.94,86.95,86.66,86.86,599300.0,55.9347,55.9411,55.7545,55.8832,599300.0
2014-02-21 09:50:00,86.85,86.91,86.71,86.83,274900.0,55.8768,55.9154,55.7867,55.8639,274900.0
2014-02-21 10:00:00,86.82,86.92,86.73,86.84,282200.0,55.8575,55.9218,55.7996,55.8703,282200.0
2014-02-21 10:10:00,86.84,87.0,86.82,86.96,339400.0,55.8703,55.9733,55.8575,55.9476,339400.0
2014-02-21 10:20:00,86.96,86.97,86.74,86.84,316100.0,55.9476,55.954,55.806,55.8703,316100.0
2014-02-21 10:30:00,86.85,87.01,86.83,86.98,168300.0,55.8768,55.9797,55.8639,55.9604,168300.0
2014-02-21 10:40:00,86.99,87.05,86.99,87.01,140300.0,55.9669,56.0055,55.9669,55.9797,140300.0
2014-02-21 10:50:00,87.0,87.02,86.91,86.94,149700.0,55.9733,55.9862,55.9154,55.9347,149700.0
2014-02-21 11:00:00,86.96,87.03,86.93,86.95,139300.0,55.9476,55.9926,55.9282,55.9411,139300.0
2014-02-21 11:10:00,86.96,86.97,86.81,86.88,104800.0,55.9476,55.954,55.851,55.8961,104800.0
2014-02-21 11:20:00,86.88,86.97,86.88,86.96,125900.0,55.8961,55.954,55.8961,55.9476,125900.0
2014-02-21 11:30:00,86.98,87.03,86.94,86.97,103400.0,55.9604,55.9926,55.9347,55.954,103400.0
2014-02-21 11:40:00,86.97,87.0,86.9,86.92,87700.0,55.954,55.9733,55.9089,55.9218,87700.0
2014-02-21 11:50:00,86.92,86.95,86.9,86.91,78400.0,55.9218,55.9411,55.9089,55.9154,78400.0
2014-02-21 12:00:00,86.9,86.92,86.84,86.84,66300.0,55.9089,55.9218,55.8703,55.8703,66300.0
2014-02-21 12:10:00,86.84,86.89,86.81,86.88,98600.0,55.8703,55.9025,55.851,55.8961,98600.0
2014-02-21 12:20:00,86.88,86.92,86.81,86.83,115300.0,55.8961,55.9218,55.851,55.8639,115300.0
2014-02-21 12:30:00,86.84,86.88,86.82,86.87,151500.0,55.8703,55.8961,55.8575,55.8896,151500.0
2014-02-21 12:40:00,86.87,86.89,86.76,86.81,206500.0,55.8896,55.9025,55.8189,55.851,206500.0
2014-02-21 12:50:00,86.81,86.89,86.81,86.86,56700.0,55.851,55.9025,55.851,55.8832,56700.0
2014-02-21 13:00:00,86.85,86.92,86.83,86.91,106400.0,55.8768,55.9218,55.8639,55.9154,106400.0
2014-02-21 13:10:00,86.9,86.96,86.89,86.89,33500.0,55.9089,55.9476,55.9025,55.9025,33500.0
2014-02-21 13:20:00,86.89,86.96,86.89,86.93,29800.0,55.9025,55.9476,55.9025,55.9282,29800.0
2014-02-21 13:30:00,86.93,86.98,86.82,86.86,208400.0,55.9282,55.9604,55.8575,55.8832,208400.0
2014-02-21 13:40:00,86.85,86.91,86.85,86.86,105100.0,55.8768,55.9154,55.8768,55.8832,105100.0
2014-02-21 13:50:00,86.86,86.89,86.82,86.85,63000.0,55.8832,55.9025,55.8575,55.8768,63000.0
2014-02-21 14:00:00,86.84,86.87,86.8,86.8,115900.0,55.8703,55.8896,55.8446,55.8446,115900.0
2014-02-21 14:10:00,86.81,86.81,86.67,86.69,264800.0,55.851,55.851,55.761,55.7738,264800.0
2014-02-21 14:20:00,86.7,86.73,86.63,86.66,190900.0,55.7803,55.7996,55.7352,55.7545,190900.0
2014-02-21 14:30:00,86.66,86.66,86.5,86.51,472000.0,55.7545,55.7545,55.6516,55.658,472000.0
2014-02-21 14:40:00,86.51,86.57,86.48,86.55,259000.0,55.658,55.6966,55.6387,55.6838,259000.0
2014-02-21 14:50:00,86.55,86.61,86.53,86.55,232400.0,55.6838,55.7224,55.6709,55.6838,232400.0
2014-02-21 15:00:00,86.56,86.7,86.55,86.7,101500.0,55.6902,55.7803,55.6838,55.7803,101500.0
2014-02-21 15:10:00,86.7,86.72,86.6,86.65,198600.0,55.7803,55.7931,55.7159,55.7481,198600.0
2014-02-21 15:20:00,86.65,86.73,86.65,86.72,157400.0,55.7481,55.7996,55.7481,55.7931,157400.0
2014-02-21 15:30:00,86.72,86.73,86.55,86.55,237700.0,55.7931,55.7996,55.6838,55.6838,237700.0
2014-02-21 15:40:00,86.56,86.61,86.53,86.55,309200.0,55.6902,55.7224,55.6709,55.6838,309200.0
2014-02-21 15:50:00,86.55,86.55,86.36,86.39,1511800.0,55.6838,55.6838,55.5615,55.5808,1511800.0
2014-02-24 09:30:00,86.63,87.3,86.62,87.18,821400.0,55.7352,56.1663,55.7288,56.0891,821400.0
2014-02-24 09:40:00,87.17,87.48,87.13,87.46,892900.0,56.0827,56.2821,56.0569,56.2692,892900.0
2014-02-24 09:50:00,87.47,87.94,87.44,87.94,1326800.0,56.2757,56.5781,56.2564,56.5781,1326800.0
2014-02-24 10:00:00,87.94,87.95,87.77,87.79,643000.0,56.5781,56.5845,56.4687,56.4815,643000.0
2014-02-24 10:10:00,87.8,87.85,87.69,87.69,504100.0,56.488,56.5202,56.4172,56.4172,504100.0
2014-02-24 10:20:00,87.7,87.9,87.68,87.87,543700.0,56.4236,56.5523,56.4108,56.533,543700.0
2014-02-24 10:30:00,87.88,88.15,87.87,88.1,695600.0,56.5395,56.7132,56.533,56.681,695600.0
2014-02-24 10:40:00,88.1,88.19,88.06,88.12,423300.0,56.681,56.7389,56.6553,56.6939,423300.0
2014-02-24 10:50:00,88.13,88.17,88.07,88.14,197500.0,56.7003,56.726,56.6617,56.7067,197500.0
2014-02-24 11:00:00,88.13,88.17,88.07,88.11,422200.0,56.7003,56.726,56.6617,56.6874,422200.0
2014-02-24 11:10:00,88.11,88.22,88.11,88.16,314700.0,56.6874,56.7582,56.6874,56.7196,314700.0
2014-02-24 11:20:00,88.16,88.26,88.16,88.26,314900.0,56.7196,56.7839,56.7196,56.7839,314900.0
2014-02-24 11:30:00,88.26,88.43,88.24,88.4,578300.0,56.7839,56.8933,56.7711,56.874,578300.0
2014-02-24 11:40:00,88.41,88.45,88.34,88.42,163400.0,56.8804,56.9062,56.8354,56.8869,163400.0
2014-02-24 11:50:00,88.42,88.44,88.33,88.34,177000.0,56.8869,56.8997,56.829,56.8354,177000.0
2014-02-24 12:00:00,88.34,88.45,88.31,88.39,230700.0,56.8354,56.9062,56.8161,56.8676,230700.0
2014-02-24 12:10:00,88.38,88.48,88.37,88.44,167000.0,56.8611,56.9255,56.8547,56.8997,167000.0
2014-02-24 12:20:00,88.44,88.46,88.36,88.46,203900.0,56.8997,56.9126,56.8483,56.9126,203900.0
2014-02-24 12:30:00,88.46,88.46,88.39,88.4,143000.0,56.9126,56.9126,56.8676,56.874,143000.0
2014-02-24 12:40:00,88.41,88.43,88.34,88.42,89800.0,56.8804,56.8933,56.8354,56.8869,89800.0
2014-02-24 12:50:00,88.43,88.43,88.32,88.34,71300.0,56.8933,56.8933,56.8225,56.8354,71300.0
2014-02-24 13:00:00,88.34,88.34,88.27,88.34,153100.0,56.8354,56.8354,56.7904,56.8354,153100.0
2014-02-24 13:10:00,88.34,88.35,88.26,88.27,69500.0,56.8354,56.8418,56.7839,56.7904,69500.0
2014-02-24 13:20:00,88.27,88.34,88.26,88.33,153500.0,56.7904,56.8354,56.7839,56.829,153500.0
2014-02-24 13:30:00,88.33,88.34,88.28,88.29,165600.0,56.829,56.8354,56.7968,56.8032,165600.0
2014-02-24 13:40:00,88.29,88.32,88.22,88.24,128600.0,56.8032,56.8225,56.7582,56.7711,128600.0
2014-02-24 13:50:00,88.24,88.27,88.18,88.21,149900.0,56.7711,56.7904,56.7325,56.7518,149900.0
2014-02-24 14:00:00,88.2,88.26,88.18,88.23,145800.0,56.7453,56.7839,56.7325,56.7646,145800.0
2014-02-24 14:10:00,88.22,88.24,88.15,88.17,249200.0,56.7582,56.7711,56.7132,56.726,249200.0
2014-02-24 14:20:00,88.17,88.17,88.07,88.09,165000.0,56.726,56.726,56.6617,56.6746,165000.0
2014-02-24 14:30:00,88.09,88.1,87.99,88.05,223100.0,56.6746,56.681,56.6102,56.6488,223100.0
2014-02-24 14:40:00,88.05,88.11,88.01,88.09,284200.0,56.6488,56.6874,56.6231,56.6746,284200.0
2014-02-24 14:50:00,88.1,88.22,88.09,88.21,454300.0,56.681,56.7582,56.6746,56.7518,454300.0
2014-02-24 15:00:00,88.2,88.21,88.07,88.11,219900.0,56.7453,56.7518,56.6617,56.6874,219900.0
2014-02-24 15:10:00,88.09,88.1,87.92,87.97,276400.0,56.6746,56.681,56.5652,56.5974,276400.0
2014-02-24 15:20:00,87.98,87.98,87.82,87.85,349500.0,56.6038,56.6038,56.5008,56.5202,349500.0
2014-02-24 15:30:00,87.84,87.92,87.78,87.91,665900.0,56.5137,56.5652,56.4751,56.5588,665900.0
2014-02-24 15:40:00,87.9,87.92,87.82,87.86,531900.0,56.5523,56.5652,56.5008,56.5266,531900.0
2014-02-24 15:50:00,87.86,87.87,87.68,87.7,1867700.0,56.5266,56.533,56.4108,56.4236,1867700.0
2014-02-25 09:30:00,87.54,87.65,87.17,87.31,1092800.0,56.3207,56.3915,56.0827,56.1727,1092800.0
2014-02-25 09:40:00,87.3,87.31,87.12,87.16,500100.0,56.1663,56.1727,56.0505,56.0762,500100.0
2014-02-25 09:50:00,87.15,87.2,86.96,87.12,572000.0,56.0698,56.102,55.9476,56.0505,572000.0
2014-02-25 10:00:00,87.11,87.17,86.98,87.15,438600.0,56.0441,56.0827,55.9604,56.0698,438600.0
2014-02-25 10:10:00,87.16,87.33,87.1,87.32,219100.0,56.0762,56.1856,56.0376,56.1792,219100.0
2014-02-25 10:20:00,87.32,87.32,87.05,87.09,461700.0,56.1792,56.1792,56.0055,56.0312,461700.0
2014-02-25 10:30:00,87.1,87.32,87.06,87.32,199900.0,56.0376,56.1792,56.0119,56.1792,199900.0
2014-02-25 10:40:00,87.31,87.31,87.17,87.19,150900.0,56.1727,56.1727,56.0827,56.0955,150900.0
2014-02-25 10:50:00,87.19,87.31,87.18,87.27,107800.0,56.0955,56.1727,56.0891,56.147,107800.0
2014-02-25 11:00:00,87.28,87.32,87.2,87.29,112100.0,56.1534,56.1792,56.102,56.1599,112100.0
2014-02-25 11:10:00,87.29,87.61,87.29,87.59,335600.0,56.1599,56.3657,56.1599,56.3529,335600.0
2014-02-25 11:20:00,87.58,87.69,87.53,87.69,249000.0,56.3464,56.4172,56.3143,56.4172,249000.0
2014-02-25 11:30:00,87.7,87.73,87.58,87.61,150300.0,56.4236,56.4429,56.3464,56.3657,150300.0
2014-02-25 11:40:00,87.61,87.62,87.48,87.52,95600.0,56.3657,56.3722,56.2821,56.3078,95600.0
2014-02-25 11:50:00,87.53,87.53,87.31,87.33,94100.0,56.3143,56.3143,56.1727,56.1856,94100.0
2014-02-25 12:00:00,87.33,87.57,87.33,87.57,94000.0,56.1856,56.34,56.1856,56.34,94000.0
2014-02-25 12:10:00,87.56,87.62,87.53,87.59,152600.0,56.3336,56.3722,56.3143,56.3529,152600.0
2014-02-25 12:20:00,87.58,87.7,87.53,87.68,254800.0,56.3464,56.4236,56.3143,56.4108,254800.0
2014-02-25 12:30:00,87.67,87.77,87.64,87.64,138800.0,56.4043,56.4687,56.385,56.385,138800.0
2014-02-25 12:40:00,87.64,87.74,87.56,87.7,143100.0,56.385,56.4494,56.3336,56.4236,143100.0
2014-02-25 12:50:00,87.71,87.76,87.66,87.69,115100.0,56.4301,56.4622,56.3979,56.4172,115100.0
2014-02-25 13:00:00,87.7,87.8,87.67,87.78,220600.0,56.4236,56.488,56.4043,56.4751,220600.0
2014-02-25 13:10:00,87.78,87.78,87.69,87.7,103300.0,56.4751,56.4751,56.4172,56.4236,103300.0
2014-02-25 13:20:00,87.7,87.73,87.65,87.69,112200.0,56.4236,56.4429,56.3915,56.4172,112200.0
2014-02-25 13:30:00,87.69,87.83,87.68,87.76,188600.0,56.4172,56.5073,56.4108,56.4622,188600.0
2014-02-25 13:40:00,87.75,87.81,87.67,87.73,129000.0,56.4558,56.4944,56.4043,56.4429,129000.0
2014-02-25 13:50:00,87.72,87.83,87.69,87.8,164600.0,56.4365,56.5073,56.4172,56.488,164600.0
2014-02-25 14:00:00,87.8,87.84,87.58,87.74,172400.0,56.488,56.5137,56.3464,56.4494,172400.0
2014-02-25 14:10:00,87.73,87.73,87.63,87.68,103700.0,56.4429,56.4429,56.3786,56.4108,103700.0
2014-02-25 14:20:00,87.67,87.73,87.61,87.73,121200.0,56.4043,56.4429,56.3657,56.4429,121200.0
2014-02-25 14:30:00,87.72,87.75,87.67,87.67,78900.0,56.4365,56.4558,56.4043,56.4043,78900.0
2014-02-25 14:40:00,87.66,87.75,87.66,87.7,153400.0,56.3979,56.4558,56.3979,56.4236,153400.0
2014-02-25 14:50:00,87.71,87.74,87.64,87.71,91300.0,56.4301,56.4494,56.385,56.4301,91300.0
2014-02-25 15:00:00,87.71,87.71,87.64,87.66,74400.0,56.4301,56.4301,56.385,56.3979,74400.0
2014-02-25 15:10:00,87.67,87.67,87.56,87.63,220300.0,56.4043,56.4043,56.3336,56.3786,220300.0
2014-02-25 15:20:00,87.63,87.67,87.55,87.58,201300.0,56.3786,56.4043,56.3271,56.3464,201300.0
2014-02-25 15:30:00,87.57,87.69,87.57,87.69,132200.0,56.34,56.4172,56.34,56.4172,132200.0
2014-02-25 15:40:00,87.68,87.7,87.57,87.65,414500.0,56.4108,56.4236,56.34,56.3915,414500.0
2014-02-25 15:50:00,87.65,87.7,87.59,87.68,776000.0,56.3915,56.4236,56.3529,56.4108,776000.0
2014-02-26 09:30:00,87.71,87.81,87.52,87.66,537700.0,56.4301,56.4944,56.3078,56.3979,537700.0
2014-02-26 09:40:00,87.64,87.69,87.29,87.33,326800.0,56.385,56.4172,56.1599,56.1856,326800.0
2014-02-26 09:50:00,87.33,87.33,87.09,87.19,463600.0,56.1856,56.1856,56.0312,56.0955,463600.0
2014-02-26 10:00:00,87.2,87.31,87.06,87.08,406100.0,56.102,56.1727,56.0119,56.0248,406100.0
2014-02-26 10:10:00,87.09,87.26,87.08,87.21,161900.0,56.0312,56.1406,56.0248,56.1084,161900.0
2014-02-26 10:20:00,87.22,87.49,87.18,87.43,305200.0,56.1148,56.2885,56.0891,56.2499,305200.0
2014-02-26 10:30:00,87.44,87.6,87.44,87.47,199900.0,56.2564,56.3593,56.2564,56.2757,199900.0
2014-02-26 10:40:00,87.47,87.55,87.37,87.49,211700.0,56.2757,56.3271,56.2113,56.2885,211700.0
2014-02-26 10:50:00,87.49,87.5,87.36,87.45,113400.0,56.2885,56.295,56.2049,56.2628,113400.0
2014-02-26 11:00:00,87.45,87.6,87.43,87.57,110400.0,56.2628,56.3593,56.2499,56.34,110400.0
2014-02-26 11:10:00,87.57,87.69,87.56,87.64,122600.0,56.34,56.4172,56.3336,56.385,122600.0
2014-02-26 11:20:00,87.65,87.68,87.57,87.63,59900.0,56.3915,56.4108,56.34,56.3786,59900.0
2014-02-26 11:30:00,87.63,87.64,87.48,87.54,99500.0,56.3786,56.385,56.2821,56.3207,99500.0
2014-02-26 11:40:00,87.53,87.53,87.34,87.35,116600.0,56.3143,56.3143,56.192,56.1985,116600.0
2014-02-26 11:50:00,87.35,87.4,87.32,87.4,73200.0,56.1985,56.2306,56.1792,56.2306,73200.0
2014-02-26 12:00:00,87.39,87.42,87.32,87.42,77400.0,56.2242,56.2435,56.1792,56.2435,77400.0
2014-02-26 12:10:00,87.43,87.46,87.38,87.42,145500.0,56.2499,56.2692,56.2178,56.2435,145500.0
2014-02-26 12:20:00,87.42,87.45,87.38,87.38,85000.0,56.2435,56.2628,56.2178,56.2178,85000.0
2014-02-26 12:30:00,87.38,87.48,87.38,87.42,71200.0,56.2178,56.2821,56.2178,56.2435,71200.0
2014-02-26 12:40:00,87.42,87.48,87.36,87.48,59700.0,56.2435,56.2821,56.2049,56.2821,59700.0
2014-02-26 12:50:00,87.47,87.5,87.44,87.45,66600.0,56.2757,56.295,56.2564,56.2628,66600.0
2014-02-26 13:00:00,87.44,87.44,87.27,87.27,439600.0,56.2564,56.2564,56.147,56.147,439600.0
2014-02-26 13:10:00,87.27,87.32,87.25,87.3,558800.0,56.147,56.1792,56.1341,56.1663,558800.0
2014-02-26 13:20:00,87.3,87.34,87.29,87.32,91200.0,56.1663,56.192,56.1599,56.1792,91200.0
2014-02-26 13:30:00,87.33,87.38,87.29,87.3,154900.0,56.1856,56.2178,56.1599,56.1663,154900.0
2014-02-26 13:40:00,87.3,87.39,87.3,87.36,142300.0,56.1663,56.2242,56.1663,56.2049,142300.0
2014-02-26 13:50:00,87.36,87.36,87.25,87.25,184500.0,56.2049,56.2049,56.1341,56.1341,184500.0
2014-02-26 14:00:00,87.25,87.32,87.16,87.16,318700.0,56.1341,56.1792,56.0762,56.0762,318700.0
2014-02-26 14:10:00,87.15,87.21,87.13,87.15,192000.0,56.0698,56.1084,56.0569,56.0698,192000.0
2014-02-26 14:20:00,87.14,87.2,87.03,87.04,243600.0,56.0634,56.102,55.9926,55.999,243600.0
2014-02-26 14:30:00,87.04,87.13,86.99,87.08,158800.0,55.999,56.0569,55.9669,56.0248,158800.0
2014-02-26 14:40:00,87.08,87.14,87.06,87.07,161500.0,56.0248,56.0634,56.0119,56.0183,161500.0
2014-02-26 14:50:00,87.07,87.12,87.06,87.12,60900.0,56.0183,56.0505,56.0119,56.0505,60900.0
2014-02-26 15:00:00,87.13,87.13,86.96,86.96,169300.0,56.0569,56.0569,55.9476,55.9476,169300.0
2014-02-26 15:10:00,86.96,87.06,86.85,87.0,418000.0,55.9476,56.0119,55.8768,55.9733,418000.0
2014-02-26 15:20:00,87.0,87.09,86.99,87.06,189700.0,55.9733,56.0312,55.9669,56.0119,189700.0
2014-02-26 15:30:00,87.06,87.23,87.05,87.21,250700.0,56.0119,56.1213,56.0055,56.1084,250700.0
2014-02-26 15:40:00,87.21,87.24,87.09,87.15,282700.0,56.1084,56.1277,56.0312,56.0698,282700.0
2014-02-26 15:50:00,87.16,87.23,87.12,87.13,604400.0,56.0762,56.1213,56.0505,56.0569,604400.0
2014-02-27 09:30:00,87.15,87.35,86.96,87.21,445900.0,56.0698,56.1985,55.9476,56.1084,445900.0
2014-02-27 09:40:00,87.22,87.24,86.92,86.94,385700.0,56.1148,56.1277,55.9218,55.9347,385700.0
2014-02-27 09:50:00,86.93,86.93,86.68,86.76,475200.0,55.9282,55.9282,55.7674,55.8189,475200.0
2014-02-27 10:00:00,86.77,86.88,86.6,86.64,540100.0,55.8253,55.8961,55.7159,55.7417,540100.0
2014-02-27 10:10:00,86.64,86.72,86.58,86.7,460400.0,55.7417,55.7931,55.7031,55.7803,460400.0
2014-02-27 10:20:00,86.71,86.92,86.71,86.86,546000.0,55.7867,55.9218,55.7867,55.8832,546000.0
2014-02-27 10:30:00,86.86,87.08,86.82,87.0,463500.0,55.8832,56.0248,55.8575,55.9733,463500.0
2014-02-27 10:40:00,86.99,86.99,86.79,86.87,243700.0,55.9669,55.9669,55.8382,55.8896,243700.0
2014-02-27 10:50:00,86.89,86.97,86.74,86.76,538500.0,55.9025,55.954,55.806,55.8189,538500.0
2014-02-27 11:00:00,86.75,86.84,86.64,86.84,252800.0,55.8124,55.8703,55.7417,55.8703,252800.0
2014-02-27 11:10:00,86.84,86.99,86.82,86.89,196000.0,55.8703,55.9669,55.8575,55.9025,196000.0
2014-02-27 11:20:00,86.9,87.02,86.87,86.98,77400.0,55.9089,55.9862,55.8896,55.9604,77400.0
2014-02-27 11:30:00,86.98,86.98,86.85,86.88,128900.0,55.9604,55.9604,55.8768,55.8961,128900.0
2014-02-27 11:40:00,86.87,86.89,86.8,86.89,82500.0,55.8896,55.9025,55.8446,55.9025,82500.0
2014-02-27 11:50:00,86.89,86.91,86.77,86.83,74200.0,55.9025,55.9154,55.8253,55.8639,74200.0
2014-02-27 12:00:00,86.83,86.89,86.64,86.64,122800.0,55.8639,55.9025,55.7417,55.7417,122800.0
2014-02-27 12:10:00,86.64,86.84,86.64,86.81,72800.0,55.7417,55.8703,55.7417,55.851,72800.0
2014-02-27 12:20:00,86.82,86.87,86.77,86.83,217100.0,55.8575,55.8896,55.8253,55.8639,217100.0
2014-02-27 12:30:00,86.83,86.84,86.74,86.8,84700.0,55.8639,55.8703,55.806,55.8446,84700.0
2014-02-27 12:40:00,86.8,86.89,86.79,86.87,54300.0,55.8446,55.9025,55.8382,55.8896,54300.0
2014-02-27 12:50:00,86.87,86.87,86.81,86.87,53400.0,55.8896,55.8896,55.851,55.8896,53400.0
2014-02-27 13:00:00,86.87,86.94,86.87,86.93,97000.0,55.8896,55.9347,55.8896,55.9282,97000.0
2014-02-27 13:10:00,86.93,86.95,86.86,86.87,87600.0,55.9282,55.9411,55.8832,55.8896,87600.0
2014-02-27 13:20:00,86.88,87.01,86.88,87.0,105000.0,55.8961,55.9797,55.8961,55.9733,105000.0
2014-02-27 13:30:00,87.0,87.12,86.99,87.09,105700.0,55.9733,56.0505,55.9669,56.0312,105700.0
2014-02-27 13:40:00,87.08,87.1,86.99,87.07,221800.0,56.0248,56.0376,55.9669,56.0183,221800.0
2014-02-27 13:50:00,87.07,87.09,87.02,87.03,89300.0,56.0183,56.0312,55.9862,55.9926,89300.0
2014-02-27 14:00:00,87.04,87.08,87.0,87.08,88800.0,55.999,56.0248,55.9733,56.0248,88800.0
2014-02-27 14:10:00,87.08,87.09,87.02,87.02,99100.0,56.0248,56.0312,55.9862,55.9862,99100.0
2014-02-27 14:20:00,87.01,87.03,86.82,86.82,188600.0,55.9797,55.9926,55.8575,55.8575,188600.0
2014-02-27 14:30:00,86.83,86.98,86.82,86.94,85400.0,55.8639,55.9604,55.8575,55.9347,85400.0
2014-02-27 14:40:00,86.94,86.96,86.87,86.94,98500.0,55.9347,55.9476,55.8896,55.9347,98500.0
2014-02-27 14:50:00,86.94,87.0,86.94,86.98,99300.0,55.9347,55.9733,55.9347,55.9604,99300.0
2014-02-27 15:00:00,86.97,87.08,86.9,87.08,123300.0,55.954,56.0248,55.9089,56.0248,123300.0
2014-02-27 15:10:00,87.07,87.07,86.98,87.03,90900.0,56.0183,56.0183,55.9604,55.9926,90900.0
2014-02-27 15:20:00,87.04,87.08,87.01,87.06,233500.0,55.999,56.0248,55.9797,56.0119,233500.0
2014-02-27 15:30:00,87.07,87.08,87.03,87.05,178200.0,56.0183,56.0248,55.9926,56.0055,178200.0
2014-02-27 15:40:00,87.05,87.07,86.92,86.96,381100.0,56.0055,56.0183,55.9218,55.9476,381100.0
2014-02-27 15:50:00,86.95,87.19,86.94,87.18,781500.0,55.9411,56.0955,55.9347,56.0891,781500.0
2014-02-28 09:30:00,87.27,87.44,87.13,87.42,593800.0,56.147,56.2564,56.0569,56.2435,593800.0
2014-02-28 09:40:00,87.43,87.67,87.42,87.49,620500.0,56.2499,56.4043,56.2435,56.2885,620500.0
2014-02-28 09:50:00,87.51,87.55,87.37,87.49,248600.0,56.3014,56.3271,56.2113,56.2885,248600.0
2014-02-28 10:00:00,87.49,87.69,87.47,87.47,464400.0,56.2885,56.4172,56.2757,56.2757,464400.0
2014-02-28 10:10:00,87.46,87.64,87.46,87.58,237400.0,56.2692,56.385,56.2692,56.3464,237400.0
2014-02-28 10:20:00,87.58,87.79,87.56,87.76,133800.0,56.3464,56.4815,56.3336,56.4622,133800.0
2014-02-28 10:30:00,87.76,87.84,87.71,87.76,219400.0,56.4622,56.5137,56.4301,56.4622,219400.0
2014-02-28 10:40:00,87.76,87.78,87.7,87.76,96700.0,56.4622,56.4751,56.4236,56.4622,96700.0
2014-02-28 10:50:00,87.76,87.77,87.66,87.74,192000.0,56.4622,56.4687,56.3979,56.4494,192000.0
2014-02-28 11:00:00,87.74,87.75,87.61,87.62,112600.0,56.4494,56.4558,56.3657,56.3722,112600.0
2014-02-28 11:10:00,87.63,87.66,87.56,87.56,148400.0,56.3786,56.3979,56.3336,56.3336,148400.0
2014-02-28 11:20:00,87.57,87.59,87.52,87.59,136600.0,56.34,56.3529,56.3078,56.3529,136600.0
2014-02-28 11:30:00,87.58,87.69,87.57,87.59,90400.0,56.3464,56.4172,56.34,56.3529,90400.0
2014-02-28 11:40:00,87.6,87.65,87.58,87.6,108800.0,56.3593,56.3915,56.3464,56.3593,108800.0
2014-02-28 11:50:00,87.6,87.78,87.58,87.74,172200.0,56.3593,56.4751,56.3464,56.4494,172200.0
2014-02-28 12:00:00,87.75,87.79,87.71,87.75,111800.0,56.4558,56.4815,56.4301,56.4558,111800.0
2014-02-28 12:10:00,87.75,87.78,87.72,87.74,64500.0,56.4558,56.4751,56.4365,56.4494,64500.0
2014-02-28 12:20:00,87.74,87.76,87.7,87.75,47100.0,56.4494,56.4622,56.4236,56.4558,47100.0
2014-02-28 12:30:00,87.75,87.81,87.73,87.79,68100.0,56.4558,56.4944,56.4429,56.4815,68100.0
2014-02-28 12:40:00,87.8,87.86,87.78,87.79,245400.0,56.488,56.5266,56.4751,56.4815,245400.0
2014-02-28 12:50:00,87.8,87.87,87.78,87.84,77600.0,56.488,56.533,56.4751,56.5137,77600.0
2014-02-28 13:00:00,87.86,87.88,87.83,87.87,66600.0,56.5266,56.5395,56.5073,56.533,66600.0
2014-02-28 13:10:00,87.88,87.95,87.82,87.94,266500.0,56.5395,56.5845,56.5008,56.5781,266500.0
2014-02-28 13:20:00,87.93,87.95,87.87,87.92,95500.0,56.5716,56.5845,56.533,56.5652,95500.0
2014-02-28 13:30:00,87.92,87.95,87.91,87.93,132200.0,56.5652,56.5845,56.5588,56.5716,132200.0
2014-02-28 13:40:00,87.93,87.97,87.91,87.93,95000.0,56.5716,56.5974,56.5588,56.5716,95000.0
2014-02-28 13:50:00,87.93,87.97,87.91,87.95,105800.0,56.5716,56.5974,56.5588,56.5845,105800.0
2014-02-28 14:00:00,87.94,87.96,87.88,87.91,212500.0,56.5781,56.5909,56.5395,56.5588,212500.0
2014-02-28 14:10:00,87.9,87.95,87.89,87.94,178800.0,56.5523,56.5845,56.5459,56.5781,178800.0
2014-02-28 14:20:00,87.94,87.97,87.9,87.97,84200.0,56.5781,56.5974,56.5523,56.5974,84200.0
2014-02-28 14:30:00,87.96,87.98,87.83,87.84,218100.0,56.5909,56.6038,56.5073,56.5137,218100.0
2014-02-28 14:40:00,87.85,87.88,87.71,87.75,309500.0,56.5202,56.5395,56.4301,56.4558,309500.0
2014-02-28 14:50:00,87.74,87.77,87.62,87.67,311400.0,56.4494,56.4687,56.3722,56.4043,311400.0
2014-02-28 15:00:00,87.67,87.67,87.3,87.31,381800.0,56.4043,56.4043,56.1663,56.1727,381800.0
2014-02-28 15:10:00,87.31,87.46,87.21,87.33,501600.0,56.1727,56.2692,56.1084,56.1856,501600.0
2014-02-28 15:20:00,87.33,87.47,87.32,87.38,233000.0,56.1856,56.2757,56.1792,56.2178,233000.0
2014-02-28 15:30:00,87.37,87.55,87.37,87.48,290100.0,56.2113,56.3271,56.2113,56.2821,290100.0
2014-02-28 15:40:00,87.48,87.68,87.46,87.49,404200.0,56.2821,56.4108,56.2692,56.2885,404200.0
2014-02-28 15:50:00,87.5,87.7,87.48,87.61,813300.0,56.295,56.4236,56.2821,56.3657,813300.0
2014-03-03 09:30:00,87.12,87.82,87.07,87.81,846900.0,56.0505,56.5008,56.0183,56.4944,846900.0
2014-03-03 09:40:00,87.82,88.09,87.72,88.04,557100.0,56.5008,56.6746,56.4365,56.6424,557100.0
2014-03-03 09:50:00,88.02,88.02,87.69,87.81,420900.0,56.6295,56.6295,56.4172,56.4944,420900.0
2014-03-03 10:00:00,87.83,87.98,87.69,87.69,851700.0,56.5073,56.6038,56.4172,56.4172,851700.0
2014-03-03 10:10:00,87.71,87.74,87.57,87.67,427400.0,56.4301,56.4494,56.34,56.4043,427400.0
2014-03-03 10:20:00,87.67,87.74,87.6,87.69,211400.0,56.4043,56.4494,56.3593,56.4172,211400.0
2014-03-03 10:30:00,87.68,87.7,87.46,87.49,182100.0,56.4108,56.4236,56.2692,56.2885,182100.0
2014-03-03 10:40:00,87.49,87.57,87.38,87.4,247000.0,56.2885,56.34,56.2178,56.2306,247000.0
2014-03-03 10:50:00,87.41,87.67,87.4,87.64,253700.0,56.2371,56.4043,56.2306,56.385,253700.0
2014-03-03 11:00:00,87.64,87.64,87.25,87.32,290600.0,56.385,56.385,56.1341,56.1792,290600.0
2014-03-03 11:10:00,87.32,87.34,87.25,87.33,210500.0,56.1792,56.192,56.1341,56.1856,210500.0
2014-03-03 11:20:00,87.32,87.41,87.28,87.31,177300.0,56.1792,56.2371,56.1534,56.1727,177300.0
2014-03-03 11:30:00,87.31,87.32,87.22,87.26,216600.0,56.1727,56.1792,56.1148,56.1406,216600.0
2014-03-03 11:40:00,87.25,87.35,87.11,87.15,216000.0,56.1341,56.1985,56.0441,56.0698,216000.0
2014-03-03 11:50:00,87.15,87.19,87.0,87.01,256800.0,56.0698,56.0955,55.9733,55.9797,256800.0
2014-03-03 12:00:00,87.0,87.04,86.94,86.99,310500.0,55.9733,55.999,55.9347,55.9669,310500.0
2014-03-03 12:10:00,86.99,87.3,86.9,87.09,538700.0,55.9669,56.1663,55.9089,56.0312,538700.0
2014-03-03 12:20:00,87.09,87.24,87.09,87.15,156700.0,56.0312,56.1277,56.0312,56.0698,156700.0
2014-03-03 12:30:00,87.15,87.28,87.15,87.19,142800.0,56.0698,56.1534,56.0698,56.0955,142800.0
2014-03-03 12:40:00,87.19,87.19,87.04,87.07,111200.0,56.0955,56.0955,55.999,56.0183,111200.0
2014-03-03 12:50:00,87.08,87.16,87.03,87.14,85900.0,56.0248,56.0762,55.9926,56.0634,85900.0
2014-03-03 13:00:00,87.14,87.26,87.13,87.2,154200.0,56.0634,56.1406,56.0569,56.102,154200.0
2014-03-03 13:10:00,87.19,87.2,87.13,87.16,97900.0,56.0955,56.102,56.0569,56.0762,97900.0
2014-03-03 13:20:00,87.16,87.2,87.08,87.09,148800.0,56.0762,56.102,56.0248,56.0312,148800.0
2014-03-03 13:30:00,87.08,87.09,87.03,87.06,88900.0,56.0248,56.0312,55.9926,56.0119,88900.0
2014-03-03 13:40:00,87.06,87.1,87.04,87.06,83200.0,56.0119,56.0376,55.999,56.0119,83200.0
2014-03-03 13:50:00,87.07,87.29,87.07,87.21,332300.0,56.0183,56.1599,56.0183,56.1084,332300.0
2014-03-03 14:00:00,87.21,87.22,87.13,87.18,63500.0,56.1084,56.1148,56.0569,56.0891,63500.0
2014-03-03 14:10:00,87.18,87.18,87.04,87.05,151200.0,56.0891,56.0891,55.999,56.0055,151200.0
2014-03-03 14:20:00,87.05,87.07,86.96,86.97,123800.0,56.0055,56.0183,55.9476,55.954,123800.0
2014-03-03 14:30:00,86.97,87.09,86.94,87.06,96800.0,55.954,56.0312,55.9347,56.0119,96800.0
2014-03-03 14:40:00,87.05,87.14,87.03,87.05,125700.0,56.0055,56.0634,55.9926,56.0055,125700.0
2014-03-03 14:50:00,87.05,87.06,86.95,86.95,100900.0,56.0055,56.0119,55.9411,55.9411,100900.0
2014-03-03 15:00:00,86.95,86.96,86.85,86.92,192400.0,55.9411,55.9476,55.8768,55.9218,192400.0
2014-03-03 15:10:00,86.91,86.95,86.81,86.9,198100.0,55.9154,55.9411,55.851,55.9089,198100.0
2014-03-03 15:20:00,86.89,86.94,86.82,86.94,309900.0,55.9025,55.9347,55.8575,55.9347,309900.0
2014-03-03 15:30:00,86.94,86.98,86.87,86.97,322000.0,55.9347,55.9604,55.8896,55.954,322000.0
2014-03-03 15:40:00,86.97,87.09,86.95,86.96,401600.0,55.954,56.0312,55.9411,55.9476,401600.0
2014-03-03 15:50:00,86.97,87.14,86.92,87.14,1016100.0,55.954,56.0634,55.9218,56.0634,1016100.0
2014-03-04 09:30:00,87.85,88.07,87.57,87.72,830100.0,56.5202,56.6617,56.34,56.4365,830100.0
2014-03-04 09:40:00,87.71,87.76,87.51,87.69,455700.0,56.4301,56.4622,56.3014,56.4172,455700.0
2014-03-04 09:50:00,87.69,87.87,87.65,87.71,424000.0,56.4172,56.533,56.3915,56.4301,424000.0
2014-03-04 10:00:00,87.72,87.79,87.56,87.6,229400.0,56.4365,56.4815,56.3336,56.3593,229400.0
2014-03-04 10:10:00,87.6,87.71,87.55,87.61,173600.0,56.3593,56.4301,56.3271,56.3657,173600.0
2014-03-04 10:20:00,87.61,87.65,87.58,87.65,123200.0,56.3657,56.3915,56.3464,56.3915,123200.0
2014-03-04 10:30:00,87.65,87.8,87.64,87.79,168400.0,56.3915,56.488,56.385,56.4815,168400.0
2014-03-04 10:40:00,87.78,87.81,87.75,87.77,190300.0,56.4751,56.4944,56.4558,56.4687,190300.0
2014-03-04 10:50:00,87.77,87.79,87.7,87.76,124300.0,56.4687,56.4815,56.4236,56.4622,124300.0
2014-03-04 11:00:00,87.75,87.81,87.72,87.74,95400.0,56.4558,56.4944,56.4365,56.4494,95400.0
2014-03-04 11:10:00,87.73,87.84,87.73,87.82,103800.0,56.4429,56.5137,56.4429,56.5008,103800.0
2014-03-04 11:20:00,87.82,87.84,87.76,87.78,78500.0,56.5008,56.5137,56.4622,56.4751,78500.0
2014-03-04 11:30:00,87.78,87.78,87.56,87.58,274100.0,56.4751,56.4751,56.3336,56.3464,274100.0
2014-03-04 11:40:00,87.57,87.66,87.56,87.65,158600.0,56.34,56.3979,56.3336,56.3915,158600.0
2014-03-04 11:50:00,87.65,87.67,87.59,87.62,101100.0,56.3915,56.4043,56.3529,56.3722,101100.0
2014-03-04 12:00:00,87.61,87.66,87.58,87.66,244000.0,56.3657,56.3979,56.3464,56.3979,244000.0
2014-03-04 12:10:00,87.66,87.76,87.64,87.75,173000.0,56.3979,56.4622,56.385,56.4558,173000.0
2014-03-04 12:20:00,87.75,87.86,87.74,87.84,255600.0,56.4558,56.5266,56.4494,56.5137,255600.0
2014-03-04 12:30:00,87.84,87.88,87.75,87.86,167400.0,56.5137,56.5395,56.4558,56.5266,167400.0
2014-03-04 12:40:00,87.85,87.88,87.8,87.86,63800.0,56.5202,56.5395,56.488,56.5266,63800.0
2014-03-04 12:50:00,87.86,87.91,87.83,87.91,130000.0,56.5266,56.5588,56.5073,56.5588,130000.0
2014-03-04 13:00:00,87.92,87.94,87.87,87.93,105000.0,56.5652,56.5781,56.533,56.5716,105000.0
2014-03-04 13:10:00,87.94,88.0,87.92,87.96,272400.0,56.5781,56.6167,56.5652,56.5909,272400.0
2014-03-04 13:20:00,87.96,88.04,87.94,88.04,202700.0,56.5909,56.6424,56.5781,56.6424,202700.0
2014-03-04 13:30:00,88.04,88.06,88.01,88.03,56000.0,56.6424,56.6553,56.6231,56.636,56000.0
2014-03-04 13:40:00,88.04,88.09,87.88,87.88,250400.0,56.6424,56.6746,56.5395,56.5395,250400.0
2014-03-04 13:50:00,87.88,87.93,87.76,87.89,472800.0,56.5395,56.5716,56.4622,56.5459,472800.0
2014-03-04 14:00:00,87.89,87.94,87.82,87.91,249100.0,56.5459,56.5781,56.5008,56.5588,249100.0
2014-03-04 14:10:00,87.92,87.94,87.83,87.88,194400.0,56.5652,56.5781,56.5073,56.5395,194400.0
2014-03-04 14:20:00,87.88,87.96,87.85,87.96,145300.0,56.5395,56.5909,56.5202,56.5909,145300.0
2014-03-04 14:30:00,87.97,88.03,87.89,87.95,171600.0,56.5974,56.636,56.5459,56.5845,171600.0
2014-03-04 14:40:00,87.96,88.05,87.96,87.99,115500.0,56.5909,56.6488,56.5909,56.6102,115500.0
2014-03-04 14:50:00,87.98,88.11,87.97,88.06,146400.0,56.6038,56.6874,56.5974,56.6553,146400.0
2014-03-04 15:00:00,88.05,88.14,88.03,88.12,242500.0,56.6488,56.7067,56.636,56.6939,242500.0
2014-03-04 15:10:00,88.12,88.28,88.12,88.27,199000.0,56.6939,56.7968,56.6939,56.7904,199000.0
2014-03-04 15:20:00,88.27,88.3,88.18,88.2,449700.0,56.7904,56.8097,56.7325,56.7453,449700.0
2014-03-04 15:30:00,88.21,88.21,88.1,88.12,320900.0,56.7518,56.7518,56.681,56.6939,320900.0
2014-03-04 15:40:00,88.1,88.22,88.04,88.04,396600.0,56.681,56.7582,56.6424,56.6424,396600.0
2014-03-04 15:50:00,88.04,88.06,87.94,88.01,1167300.0,56.6424,56.6553,56.5781,56.6231,1167300.0
2014-03-05 09:30:00,87.77,87.81,87.5,87.71,559700.0,56.4687,56.4944,56.295,56.4301,559700.0
2014-03-05 09:40:00,87.7,87.84,87.67,87.83,566700.0,56.4236,56.5137,56.4043,56.5073,566700.0
2014-03-05 09:50:00,87.83,87.85,87.38,87.48,542100.0,56.5073,56.5202,56.2178,56.2821,542100.0
2014-03-05 10:00:00,87.46,87.62,87.41,87.56,598300.0,56.2692,56.3722,56.2371,56.3336,598300.0
2014-03-05 10:10:00,87.56,87.75,87.55,87.65,187300.0,56.3336,56.4558,56.3271,56.3915,187300.0
2014-03-05 10:20:00,87.64,87.79,87.55,87.71,423300.0,56.385,56.4815,56.3271,56.4301,423300.0
2014-03-05 10:30:00,87.7,87.72,87.49,87.5,226500.0,56.4236,56.4365,56.2885,56.295,226500.0
2014-03-05 10:40:00,87.5,87.56,87.33,87.34,215700.0,56.295,56.3336,56.1856,56.192,215700.0
2014-03-05 10:50:00,87.34,87.59,87.33,87.55,271800.0,56.192,56.3529,56.1856,56.3271,271800.0
2014-03-05 11:00:00,87.56,87.67,87.53,87.53,168600.0,56.3336,56.4043,56.3143,56.3143,168600.0
2014-03-05 11:10:00,87.53,87.55,87.45,87.46,116900.0,56.3143,56.3271,56.2628,56.2692,116900.0
2014-03-05 11:20:00,87.46,87.5,87.31,87.33,203500.0,56.2692,56.295,56.1727,56.1856,203500.0
2014-03-05 11:30:00,87.32,87.44,87.31,87.43,110700.0,56.1792,56.2564,56.1727,56.2499,110700.0
2014-03-05 11:40:00,87.42,87.47,87.36,87.47,138500.0,56.2435,56.2757,56.2049,56.2757,138500.0
2014-03-05 11:50:00,87.47,87.52,87.43,87.43,69900.0,56.2757,56.3078,56.2499,56.2499,69900.0
2014-03-05 12:00:00,87.42,87.46,87.36,87.36,54600.0,56.2435,56.2692,56.2049,56.2049,54600.0
2014-03-05 12:10:00,87.36,87.36,87.24,87.32,177100.0,56.2049,56.2049,56.1277,56.1792,177100.0
2014-03-05 12:20:00,87.32,87.35,87.29,87.3,197200.0,56.1792,56.1985,56.1599,56.1663,197200.0
2014-03-05 12:30:00,87.3,87.34,87.26,87.34,83600.0,56.1663,56.192,56.1406,56.192,83600.0
2014-03-05 12:40:00,87.33,87.41,87.29,87.41,208300.0,56.1856,56.2371,56.1599,56.2371,208300.0
2014-03-05 12:50:00,87.41,87.41,87.33,87.33,55500.0,56.2371,56.2371,56.1856,56.1856,55500.0
2014-03-05 13:00:00,87.32,87.39,87.32,87.35,76600.0,56.1792,56.2242,56.1792,56.1985,76600.0
2014-03-05 13:10:00,87.35,87.39,87.32,87.34,209100.0,56.1985,56.2242,56.1792,56.192,209100.0
2014-03-05 13:20:00,87.34,87.42,87.34,87.36,117100.0,56.192,56.2435,56.192,56.2049,117100.0
2014-03-05 13:30:00,87.36,87.38,87.31,87.35,146100.0,56.2049,56.2178,56.1727,56.1985,146100.0
2014-03-05 13:40:00,87.34,87.37,87.22,87.22,152200.0,56.192,56.2113,56.1148,56.1148,152200.0
2014-03-05 13:50:00,87.23,87.27,87.17,87.23,141200.0,56.1213,56.147,56.0827,56.1213,141200.0
2014-03-05 14:00:00,87.24,87.29,87.19,87.24,241600.0,56.1277,56.1599,56.0955,56.1277,241600.0
2014-03-05 14:10:00,87.24,87.27,87.17,87.17,346600.0,56.1277,56.147,56.0827,56.0827,346600.0
2014-03-05 14:20:00,87.17,87.19,87.08,87.11,207900.0,56.0827,56.0955,56.0248,56.0441,207900.0
2014-03-05 14:30:00,87.11,87.24,87.11,87.24,208700.0,56.0441,56.1277,56.0441,56.1277,208700.0
2014-03-05 14:40:00,87.24,87.25,87.13,87.14,138000.0,56.1277,56.1341,56.0569,56.0634,138000.0
2014-03-05 14:50:00,87.15,87.18,87.08,87.12,132900.0,56.0698,56.0891,56.0248,56.0505,132900.0
2014-03-05 15:00:00,87.12,87.12,86.99,87.0,288300.0,56.0505,56.0505,55.9669,55.9733,288300.0
2014-03-05 15:10:00,87.01,87.09,87.0,87.08,73600.0,55.9797,56.0312,55.9733,56.0248,73600.0
2014-03-05 15:20:00,87.08,87.13,87.06,87.12,102800.0,56.0248,56.0569,56.0119,56.0505,102800.0
2014-03-05 15:30:00,87.12,87.17,87.08,87.12,190500.0,56.0505,56.0827,56.0248,56.0505,190500.0
2014-03-05 15:40:00,87.12,87.16,87.09,87.14,365000.0,56.0505,56.0762,56.0312,56.0634,365000.0
2014-03-05 15:50:00,87.16,87.23,87.15,87.22,1093000.0,56.0762,56.1213,56.0698,56.1148,1093000.0
2014-03-06 09:30:00,87.3,87.42,87.23,87.27,545400.0,56.1663,56.2435,56.1213,56.147,545400.0
2014-03-06 09:40:00,87.27,87.53,87.24,87.47,338600.0,56.147,56.3143,56.1277,56.2757,338600.0
2014-03-06 09:50:00,87.47,87.6,87.47,87.59,240100.0,56.2757,56.3593,56.2757,56.3529,240100.0
2014-03-06 10:00:00,87.61,87.64,87.45,87.51,238100.0,56.3657,56.385,56.2628,56.3014,238100.0
2014-03-06 10:10:00,87.51,87.53,87.31,87.36,235600.0,56.3014,56.3143,56.1727,56.2049,235600.0
2014-03-06 10:20:00,87.35,87.5,87.35,87.48,135100.0,56.1985,56.295,56.1985,56.2821,135100.0
2014-03-06 10:30:00,87.49,87.58,87.48,87.53,152500.0,56.2885,56.3464,56.2821,56.3143,152500.0
2014-03-06 10:40:00,87.52,87.7,87.52,87.67,405300.0,56.3078,56.4236,56.3078,56.4043,405300.0
2014-03-06 10:50:00,87.67,87.77,87.66,87.71,261100.0,56.4043,56.4687,56.3979,56.4301,261100.0
2014-03-06 11:00:00,87.7,87.77,87.69,87.75,206200.0,56.4236,56.4687,56.4172,56.4558,206200.0
2014-03-06 11:10:00,87.75,87.81,87.73,87.81,89000.0,56.4558,56.4944,56.4429,56.4944,89000.0
2014-03-06 11:20:00,87.8,87.81,87.66,87.69,105300.0,56.488,56.4944,56.3979,56.4172,105300.0
2014-03-06 11:30:00,87.69,87.77,87.68,87.74,79100.0,56.4172,56.4687,56.4108,56.4494,79100.0
2014-03-06 11:40:00,87.74,87.74,87.66,87.72,67300.0,56.4494,56.4494,56.3979,56.4365,67300.0
2014-03-06 11:50:00,87.72,87.75,87.67,87.7,162200.0,56.4365,56.4558,56.4043,56.4236,162200.0
2014-03-06 12:00:00,87.7,87.82,87.69,87.8,132600.0,56.4236,56.5008,56.4172,56.488,132600.0
2014-03-06 12:10:00,87.81,87.84,87.76,87.77,154500.0,56.4944,56.5137,56.4622,56.4687,154500.0
2014-03-06 12:20:00,87.77,87.81,87.72,87.74,108500.0,56.4687,56.4944,56.4365,56.4494,108500.0
2014-03-06 12:30:00,87.74,87.76,87.65,87.69,134000.0,56.4494,56.4622,56.3915,56.4172,134000.0
2014-03-06 12:40:00,87.7,87.7,87.62,87.7,125400.0,56.4236,56.4236,56.3722,56.4236,125400.0
2014-03-06 12:50:00,87.7,87.78,87.7,87.77,104800.0,56.4236,56.4751,56.4236,56.4687,104800.0
2014-03-06 13:00:00,87.77,87.81,87.73,87.79,138800.0,56.4687,56.4944,56.4429,56.4815,138800.0
2014-03-06 13:10:00,87.79,87.79,87.66,87.73,115500.0,56.4815,56.4815,56.3979,56.4429,115500.0
2014-03-06 13:20:00,87.73,87.76,87.69,87.7,178400.0,56.4429,56.4622,56.4172,56.4236,178400.0
2014-03-06 13:30:00,87.7,87.78,87.7,87.72,111000.0,56.4236,56.4751,56.4236,56.4365,111000.0
2014-03-06 13:40:00,87.72,87.73,87.61,87.64,201000.0,56.4365,56.4429,56.3657,56.385,201000.0
2014-03-06 13:50:00,87.64,87.73,87.61,87.63,162300.0,56.385,56.4429,56.3657,56.3786,162300.0
2014-03-06 14:00:00,87.63,87.7,87.61,87.66,94000.0,56.3786,56.4236,56.3657,56.3979,94000.0
2014-03-06 14:10:00,87.66,87.69,87.57,87.61,181800.0,56.3979,56.4172,56.34,56.3657,181800.0
2014-03-06 14:20:00,87.61,87.76,87.61,87.72,122900.0,56.3657,56.4622,56.3657,56.4365,122900.0
2014-03-06 14:30:00,87.72,87.74,87.68,87.7,124700.0,56.4365,56.4494,56.4108,56.4236,124700.0
2014-03-06 14:40:00,87.71,87.81,87.71,87.81,127100.0,56.4301,56.4944,56.4301,56.4944,127100.0
2014-03-06 14:50:00,87.8,87.84,87.79,87.82,69500.0,56.488,56.5137,56.4815,56.5008,69500.0
2014-03-06 15:00:00,87.81,87.83,87.77,87.78,73100.0,56.4944,56.5073,56.4687,56.4751,73100.0
2014-03-06 15:10:00,87.78,87.85,87.78,87.85,78800.0,56.4751,56.5202,56.4751,56.5202,78800.0
2014-03-06 15:20:00,87.85,87.86,87.83,87.85,50500.0,56.5202,56.5266,56.5073,56.5202,50500.0
2014-03-06 15:30:00,87.84,87.94,87.84,87.9,91300.0,56.5137,56.5781,56.5137,56.5523,91300.0
2014-03-06 15:40:00,87.91,87.92,87.79,87.81,237500.0,56.5588,56.5652,56.4815,56.4944,237500.0
2014-03-06 15:50:00,87.8,87.87,87.77,87.86,971300.0,56.488,56.533,56.4687,56.5266,971300.0
2014-03-07 09:30:00,88.21,88.27,87.89,88.24,600900.0,56.7518,56.7904,56.5459,56.7711,600900.0
2014-03-07 09:40:00,88.24,88.26,87.94,87.94,517300.0,56.7711,56.7839,56.5781,56.5781,517300.0
2014-03-07 09:50:00,87.94,88.16,87.81,88.12,827400.0,56.5781,56.7196,56.4944,56.6939,827400.0
2014-03-07 10:00:00,88.12,88.19,87.94,88.13,623600.0,56.6939,56.7389,56.5781,56.7003,623600.0
2014-03-07 10:10:00,88.14,88.22,88.08,88.11,317800.0,56.7067,56.7582,56.6681,56.6874,317800.0
2014-03-07 10:20:00,88.11,88.16,88.01,88.04,337700.0,56.6874,56.7196,56.6231,56.6424,337700.0
2014-03-07 10:30:00,88.04,88.18,88.04,88.17,185300.0,56.6424,56.7325,56.6424,56.726,185300.0
2014-03-07 10:40:00,88.17,88.17,87.99,88.03,102800.0,56.726,56.726,56.6102,56.636,102800.0
2014-03-07 10:50:00,88.03,88.11,87.95,87.98,132300.0,56.636,56.6874,56.5845,56.6038,132300.0
2014-03-07 11:00:00,87.97,87.99,87.75,87.85,361400.0,56.5974,56.6102,56.4558,56.5202,361400.0
2014-03-07 11:10:00,87.85,87.85,87.72,87.74,329000.0,56.5202,56.5202,56.4365,56.4494,329000.0
2014-03-07 11:20:00,87.73,87.85,87.7,87.76,282300.0,56.4429,56.5202,56.4236,56.4622,282300.0
2014-03-07 11:30:00,87.76,87.79,87.72,87.78,72700.0,56.4622,56.4815,56.4365,56.4751,72700.0
2014-03-07 11:40:00,87.77,87.91,87.77,87.85,114700.0,56.4687,56.5588,56.4687,56.5202,114700.0
2014-03-07 11:50:00,87.86,87.93,87.77,87.91,114900.0,56.5266,56.5716,56.4687,56.5588,114900.0
2014-03-07 12:00:00,87.91,87.92,87.82,87.84,95900.0,56.5588,56.5652,56.5008,56.5137,95900.0
2014-03-07 12:10:00,87.84,87.89,87.83,87.89,89200.0,56.5137,56.5459,56.5073,56.5459,89200.0
2014-03-07 12:20:00,87.88,88.03,87.87,88.0,93100.0,56.5395,56.636,56.533,56.6167,93100.0
2014-03-07 12:30:00,88.0,88.01,87.92,87.97,116700.0,56.6167,56.6231,56.5652,56.5974,116700.0
2014-03-07 12:40:00,87.97,87.98,87.94,87.98,46600.0,56.5974,56.6038,56.5781,56.6038,46600.0
2014-03-07 12:50:00,87.98,88.02,87.94,87.95,80600.0,56.6038,56.6295,56.5781,56.5845,80600.0
2014-03-07 13:00:00,87.95,87.98,87.88,87.97,104700.0,56.5845,56.6038,56.5395,56.5974,104700.0
2014-03-07 13:10:00,87.97,87.98,87.9,87.93,97900.0,56.5974,56.6038,56.5523,56.5716,97900.0
2014-03-07 13:20:00,87.93,87.95,87.89,87.9,38900.0,56.5716,56.5845,56.5459,56.5523,38900.0
2014-03-07 13:30:00,87.91,87.92,87.78,87.8,59000.0,56.5588,56.5652,56.4751,56.488,59000.0
2014-03-07 13:40:00,87.8,87.85,87.8,87.82,67000.0,56.488,56.5202,56.488,56.5008,67000.0
2014-03-07 13:50:00,87.82,87.89,87.8,87.89,48800.0,56.5008,56.5459,56.488,56.5459,48800.0
2014-03-07 14:00:00,87.89,87.91,87.82,87.82,73200.0,56.5459,56.5588,56.5008,56.5008,73200.0
2014-03-07 14:10:00,87.82,87.88,87.75,87.75,106900.0,56.5008,56.5395,56.4558,56.4558,106900.0
2014-03-07 14:20:00,87.74,87.82,87.68,87.77,296100.0,56.4494,56.5008,56.4108,56.4687,296100.0
2014-03-07 14:30:00,87.76,87.8,87.73,87.77,80500.0,56.4622,56.488,56.4429,56.4687,80500.0
2014-03-07 14:40:00,87.77,87.92,87.77,87.91,93300.0,56.4687,56.5652,56.4687,56.5588,93300.0
2014-03-07 14:50:00,87.9,87.98,87.9,87.91,186900.0,56.5523,56.6038,56.5523,56.5588,186900.0
2014-03-07 15:00:00,87.9,87.99,87.89,87.98,131500.0,56.5523,56.6102,56.5459,56.6038,131500.0
2014-03-07 15:10:00,87.98,88.07,87.96,88.03,118400.0,56.6038,56.6617,56.5909,56.636,118400.0
2014-03-07 15:20:00,88.04,88.07,88.02,88.04,181400.0,56.6424,56.6617,56.6295,56.6424,181400.0
2014-03-07 15:30:00,88.03,88.06,87.86,87.88,282900.0,56.636,56.6553,56.5266,56.5395,282900.0
2014-03-07 15:40:00,87.89,88.0,87.89,87.97,215300.0,56.5459,56.6167,56.5459,56.5974,215300.0
2014-03-07 15:50:00,87.96,88.08,87.93,88.06,873000.0,56.5909,56.6681,56.5716,56.6553,873000.0
2014-03-10 09:30:00,87.93,88.06,87.62,87.65,546100.0,56.5716,56.6553,56.3722,56.3915,546100.0
2014-03-10 09:40:00,87.66,87.98,87.57,87.95,431400.0,56.3979,56.6038,56.34,56.5845,431400.0
2014-03-10 09:50:00,87.95,87.96,87.79,87.9,152500.0,56.5845,56.5909,56.4815,56.5523,152500.0
2014-03-10 10:00:00,87.89,87.9,87.75,87.76,195400.0,56.5459,56.5523,56.4558,56.4622,195400.0
2014-03-10 10:10:00,87.75,87.75,87.63,87.68,283600.0,56.4558,56.4558,56.3786,56.4108,283600.0
2014-03-10 10:20:00,87.69,87.75,87.62,87.66,216700.0,56.4172,56.4558,56.3722,56.3979,216700.0
2014-03-10 10:30:00,87.65,87.65,87.56,87.57,192200.0,56.3915,56.3915,56.3336,56.34,192200.0
2014-03-10 10:40:00,87.56,87.59,87.42,87.57,301500.0,56.3336,56.3529,56.2435,56.34,301500.0
2014-03-10 10:50:00,87.57,87.58,87.5,87.52,96900.0,56.34,56.3464,56.295,56.3078,96900.0
2014-03-10 11:00:00,87.52,87.64,87.49,87.64,157400.0,56.3078,56.385,56.2885,56.385,157400.0
2014-03-10 11:10:00,87.64,87.71,87.61,87.69,264300.0,56.385,56.4301,56.3657,56.4172,264300.0
2014-03-10 11:20:00,87.7,87.8,87.67,87.74,300800.0,56.4236,56.488,56.4043,56.4494,300800.0
2014-03-10 11:30:00,87.75,87.78,87.68,87.72,51300.0,56.4558,56.4751,56.4108,56.4365,51300.0
2014-03-10 11:40:00,87.72,87.76,87.69,87.72,142200.0,56.4365,56.4622,56.4172,56.4365,142200.0
2014-03-10 11:50:00,87.73,87.73,87.59,87.61,95100.0,56.4429,56.4429,56.3529,56.3657,95100.0
2014-03-10 12:00:00,87.61,87.62,87.52,87.56,134900.0,56.3657,56.3722,56.3078,56.3336,134900.0
2014-03-10 12:10:00,87.56,87.67,87.56,87.66,44200.0,56.3336,56.4043,56.3336,56.3979,44200.0
2014-03-10 12:20:00,87.66,87.74,87.66,87.72,68600.0,56.3979,56.4494,56.3979,56.4365,68600.0
2014-03-10 12:30:00,87.72,87.78,87.71,87.75,111600.0,56.4365,56.4751,56.4301,56.4558,111600.0
2014-03-10 12:40:00,87.75,87.76,87.71,87.73,43700.0,56.4558,56.4622,56.4301,56.4429,43700.0
2014-03-10 12:50:00,87.74,87.94,87.74,87.93,101200.0,56.4494,56.5781,56.4494,56.5716,101200.0
2014-03-10 13:00:00,87.93,87.96,87.91,87.94,116200.0,56.5716,56.5909,56.5588,56.5781,116200.0
2014-03-10 13:10:00,87.94,87.96,87.88,87.88,83500.0,56.5781,56.5909,56.5395,56.5395,83500.0
2014-03-10 13:20:00,87.88,87.92,87.88,87.9,58500.0,56.5395,56.5652,56.5395,56.5523,58500.0
2014-03-10 13:30:00,87.89,87.89,87.74,87.8,89900.0,56.5459,56.5459,56.4494,56.488,89900.0
2014-03-10 13:40:00,87.79,87.86,87.78,87.84,59600.0,56.4815,56.5266,56.4751,56.5137,59600.0
2014-03-10 13:50:00,87.84,87.91,87.84,87.9,110500.0,56.5137,56.5588,56.5137,56.5523,110500.0
2014-03-10 14:00:00,87.89,87.92,87.87,87.91,75600.0,56.5459,56.5652,56.533,56.5588,75600.0
2014-03-10 14:10:00,87.92,87.98,87.89,87.94,147600.0,56.5652,56.6038,56.5459,56.5781,147600.0
2014-03-10 14:20:00,87.94,88.0,87.92,87.97,77900.0,56.5781,56.6167,56.5652,56.5974,77900.0
2014-03-10 14:30:00,87.96,88.02,87.94,87.98,97100.0,56.5909,56.6295,56.5781,56.6038,97100.0
2014-03-10 14:40:00,87.97,88.04,87.97,88.04,139100.0,56.5974,56.6424,56.5974,56.6424,139100.0
2014-03-10 14:50:00,88.05,88.06,88.0,88.05,290300.0,56.6488,56.6553,56.6167,56.6488,290300.0
2014-03-10 15:00:00,88.04,88.05,87.99,88.03,109600.0,56.6424,56.6488,56.6102,56.636,109600.0
2014-03-10 15:10:00,88.03,88.04,87.96,87.96,140300.0,56.636,56.6424,56.5909,56.5909,140300.0
2014-03-10 15:20:00,87.96,88.04,87.95,88.02,213800.0,56.5909,56.6424,56.5845,56.6295,213800.0
2014-03-10 15:30:00,88.02,88.11,88.0,88.1,149200.0,56.6295,56.6874,56.6167,56.681,149200.0
2014-03-10 15:40:00,88.1,88.18,88.09,88.18,344100.0,56.681,56.7325,56.6746,56.7325,344100.0
2014-03-10 15:50:00,88.18,88.22,88.12,88.19,1010500.0,56.7325,56.7582,56.6939,56.7389,1010500.0
2014-03-11 09:30:00,88.25,88.33,87.92,87.98,382700.0,56.7775,56.829,56.5652,56.6038,382700.0
2014-03-11 09:40:00,87.98,88.09,87.82,87.89,519000.0,56.6038,56.6746,56.5008,56.5459,519000.0
2014-03-11 09:50:00,87.89,87.92,87.79,87.81,275300.0,56.5459,56.5652,56.4815,56.4944,275300.0
2014-03-11 10:00:00,87.81,88.02,87.76,88.01,323400.0,56.4944,56.6295,56.4622,56.6231,323400.0
2014-03-11 10:10:00,88.02,88.16,88.01,88.12,120300.0,56.6295,56.7196,56.6231,56.6939,120300.0
2014-03-11 10:20:00,88.12,88.15,88.02,88.15,118500.0,56.6939,56.7132,56.6295,56.7132,118500.0
2014-03-11 10:30:00,88.15,88.18,88.09,88.13,115200.0,56.7132,56.7325,56.6746,56.7003,115200.0
2014-03-11 10:40:00,88.15,88.19,88.09,88.19,56000.0,56.7132,56.7389,56.6746,56.7389,56000.0
2014-03-11 10:50:00,88.2,88.32,88.2,88.26,94700.0,56.7453,56.8225,56.7453,56.7839,94700.0
2014-03-11 11:00:00,88.27,88.3,88.1,88.11,77600.0,56.7904,56.8097,56.681,56.6874,77600.0
2014-03-11 11:10:00,88.12,88.15,88.08,88.09,53400.0,56.6939,56.7132,56.6681,56.6746,53400.0
2014-03-11 11:20:00,88.09,88.13,88.05,88.06,61200.0,56.6746,56.7003,56.6488,56.6553,61200.0
2014-03-11 11:30:00,88.06,88.07,87.97,88.0,124800.0,56.6553,56.6617,56.5974,56.6167,124800.0
2014-03-11 11:40:00,88.0,88.02,87.77,87.8,236400.0,56.6167,56.6295,56.4687,56.488,236400.0
2014-03-11 11:50:00,87.8,87.83,87.69,87.69,100300.0,56.488,56.5073,56.4172,56.4172,100300.0
2014-03-11 12:00:00,87.7,87.71,87.46,87.47,266300.0,56.4236,56.4301,56.2692,56.2757,266300.0
2014-03-11 12:10:00,87.47,87.54,87.36,87.37,309100.0,56.2757,56.3207,56.2049,56.2113,309100.0
2014-03-11 12:20:00,87.37,87.46,87.32,87.44,250600.0,56.2113,56.2692,56.1792,56.2564,250600.0
2014-03-11 12:30:00,87.44,87.46,87.37,87.39,365000.0,56.2564,56.2692,56.2113,56.2242,365000.0
2014-03-11 12:40:00,87.39,87.43,87.34,87.43,222500.0,56.2242,56.2499,56.192,56.2499,222500.0
2014-03-11 12:50:00,87.43,87.48,87.42,87.42,141500.0,56.2499,56.2821,56.2435,56.2435,141500.0
2014-03-11 13:00:00,87.42,87.43,87.32,87.35,322300.0,56.2435,56.2499,56.1792,56.1985,322300.0
2014-03-11 13:10:00,87.36,87.45,87.34,87.34,98500.0,56.2049,56.2628,56.192,56.192,98500.0
2014-03-11 13:20:00,87.34,87.39,87.12,87.12,216700.0,56.192,56.2242,56.0505,56.0505,216700.0
2014-03-11 13:30:00,87.12,87.33,87.08,87.28,212500.0,56.0505,56.1856,56.0248,56.1534,212500.0
2014-03-11 13:40:00,87.28,87.4,87.26,87.39,136600.0,56.1534,56.2306,56.1406,56.2242,136600.0
2014-03-11 13:50:00,87.39,87.45,87.37,87.43,47600.0,56.2242,56.2628,56.2113,56.2499,47600.0
2014-03-11 14:00:00,87.44,87.48,87.38,87.38,190400.0,56.2564,56.2821,56.2178,56.2178,190400.0
2014-03-11 14:10:00,87.39,87.45,87.3,87.34,94700.0,56.2242,56.2628,56.1663,56.192,94700.0
2014-03-11 14:20:00,87.34,87.36,87.29,87.32,126000.0,56.192,56.2049,56.1599,56.1792,126000.0
2014-03-11 14:30:00,87.32,87.33,87.14,87.18,415200.0,56.1792,56.1856,56.0634,56.0891,415200.0
2014-03-11 14:40:00,87.19,87.26,87.16,87.2,186800.0,56.0955,56.1406,56.0762,56.102,186800.0
2014-03-11 14:50:00,87.19,87.24,87.08,87.1,427700.0,56.0955,56.1277,56.0248,56.0376,427700.0
2014-03-11 15:00:00,87.1,87.1,86.89,86.95,668200.0,56.0376,56.0376,55.9025,55.9411,668200.0
2014-03-11 15:10:00,86.95,87.04,86.87,87.02,295600.0,55.9411,55.999,55.8896,55.9862,295600.0
2014-03-11 15:20:00,87.02,87.18,87.0,87.13,711900.0,55.9862,56.0891,55.9733,56.0569,711900.0
2014-03-11 15:30:00,87.13,87.23,87.08,87.09,572200.0,56.0569,56.1213,56.0248,56.0312,572200.0
2014-03-11 15:40:00,87.09,87.14,87.02,87.07,503000.0,56.0312,56.0634,55.9862,56.0183,503000.0
2014-03-11 15:50:00,87.07,87.18,87.06,87.14,1774300.0,56.0183,56.0891,56.0119,56.0634,1774300.0
2014-03-12 09:30:00,86.54,86.89,86.5,86.76,747600.0,55.6773,55.9025,55.6516,55.8189,747600.0
2014-03-12 09:40:00,86.74,86.74,86.46,86.67,677400.0,55.806,55.806,55.6259,55.761,677400.0
2014-03-12 09:50:00,86.66,86.92,86.58,86.84,319700.0,55.7545,55.9218,55.7031,55.8703,319700.0
2014-03-12 10:00:00,86.84,87.08,86.75,87.07,285800.0,55.8703,56.0248,55.8124,56.0183,285800.0
2014-03-12 10:10:00,87.07,87.11,86.77,86.82,780600.0,56.0183,56.0441,55.8253,55.8575,780600.0
2014-03-12 10:20:00,86.83,87.0,86.83,86.84,389400.0,55.8639,55.9733,55.8639,55.8703,389400.0
2014-03-12 10:30:00,86.83,86.98,86.78,86.83,319700.0,55.8639,55.9604,55.8317,55.8639,319700.0
2014-03-12 10:40:00,86.83,86.96,86.8,86.87,167900.0,55.8639,55.9476,55.8446,55.8896,167900.0
2014-03-12 10:50:00,86.88,87.19,86.84,87.17,230700.0,55.8961,56.0955,55.8703,56.0827,230700.0
2014-03-12 11:00:00,87.16,87.21,87.05,87.17,279300.0,56.0762,56.1084,56.0055,56.0827,279300.0
2014-03-12 11:10:00,87.18,87.27,87.14,87.24,420700.0,56.0891,56.147,56.0634,56.1277,420700.0
2014-03-12 11:20:00,87.24,87.39,87.24,87.35,140100.0,56.1277,56.2242,56.1277,56.1985,140100.0
2014-03-12 11:30:00,87.36,87.38,87.21,87.25,194600.0,56.2049,56.2178,56.1084,56.1341,194600.0
2014-03-12 11:40:00,87.25,87.25,87.12,87.13,112500.0,56.1341,56.1341,56.0505,56.0569,112500.0
2014-03-12 11:50:00,87.12,87.13,86.99,86.99,187600.0,56.0505,56.0569,55.9669,55.9669,187600.0
2014-03-12 12:00:00,86.99,87.15,86.97,87.12,248100.0,55.9669,56.0698,55.954,56.0505,248100.0
2014-03-12 12:10:00,87.13,87.13,87.03,87.05,90000.0,56.0569,56.0569,55.9926,56.0055,90000.0
2014-03-12 12:20:00,87.06,87.08,86.93,86.95,74300.0,56.0119,56.0248,55.9282,55.9411,74300.0
2014-03-12 12:30:00,86.96,87.0,86.9,86.95,65200.0,55.9476,55.9733,55.9089,55.9411,65200.0
2014-03-12 12:40:00,86.95,87.08,86.94,87.04,53300.0,55.9411,56.0248,55.9347,55.999,53300.0
2014-03-12 12:50:00,87.04,87.12,86.98,87.1,106800.0,55.999,56.0505,55.9604,56.0376,106800.0
2014-03-12 13:00:00,87.1,87.1,87.0,87.0,63400.0,56.0376,56.0376,55.9733,55.9733,63400.0
2014-03-12 13:10:00,87.0,87.01,86.89,86.95,54400.0,55.9733,55.9797,55.9025,55.9411,54400.0
2014-03-12 13:20:00,86.94,86.94,86.86,86.91,84700.0,55.9347,55.9347,55.8832,55.9154,84700.0
2014-03-12 13:30:00,86.91,86.98,86.88,86.94,55800.0,55.9154,55.9604,55.8961,55.9347,55800.0
2014-03-12 13:40:00,86.94,87.03,86.93,87.0,36700.0,55.9347,55.9926,55.9282,55.9733,36700.0
2014-03-12 13:50:00,87.0,87.07,87.0,87.03,93300.0,55.9733,56.0183,55.9733,55.9926,93300.0
2014-03-12 14:00:00,87.03,87.11,87.01,87.04,133500.0,55.9926,56.0441,55.9797,55.999,133500.0
2014-03-12 14:10:00,87.04,87.06,86.99,87.06,68900.0,55.999,56.0119,55.9669,56.0119,68900.0
2014-03-12 14:20:00,87.06,87.08,87.02,87.06,162800.0,56.0119,56.0248,55.9862,56.0119,162800.0
2014-03-12 14:30:00,87.06,87.06,86.95,86.96,143100.0,56.0119,56.0119,55.9411,55.9476,143100.0
2014-03-12 14:40:00,86.96,86.99,86.92,86.96,69100.0,55.9476,55.9669,55.9218,55.9476,69100.0
2014-03-12 14:50:00,86.95,87.0,86.9,86.91,81800.0,55.9411,55.9733,55.9089,55.9154,81800.0
2014-03-12 15:00:00,86.91,87.01,86.91,87.01,76400.0,55.9154,55.9797,55.9154,55.9797,76400.0
2014-03-12 15:10:00,87.0,87.01,86.91,86.91,155100.0,55.9733,55.9797,55.9154,55.9154,155100.0
2014-03-12 15:20:00,86.91,86.96,86.9,86.93,230200.0,55.9154,55.9476,55.9089,55.9282,230200.0
2014-03-12 15:30:00,86.93,87.01,86.91,87.01,180000.0,55.9282,55.9797,55.9154,55.9797,180000.0
2014-03-12 15:40:00,87.0,87.15,86.99,87.14,328000.0,55.9733,56.0698,55.9669,56.0634,328000.0
2014-03-12 15:50:00,87.14,87.21,87.08,87.16,1029800.0,56.0634,56.1084,56.0248,56.0762,1029800.0
2014-03-13 09:30:00,87.3,87.33,87.08,87.13,538000.0,56.1663,56.1856,56.0248,56.0569,538000.0
2014-03-13 09:40:00,87.12,87.14,86.82,86.88,549100.0,56.0505,56.0634,55.8575,55.8961,549100.0
2014-03-13 09:50:00,86.88,86.95,86.69,86.69,348500.0,55.8961,55.9411,55.7738,55.7738,348500.0
2014-03-13 10:00:00,86.7,86.88,86.65,86.85,299700.0,55.7803,55.8961,55.7481,55.8768,299700.0
2014-03-13 10:10:00,86.85,86.87,86.66,86.79,403300.0,55.8768,55.8896,55.7545,55.8382,403300.0
2014-03-13 10:20:00,86.78,86.87,86.77,86.83,128800.0,55.8317,55.8896,55.8253,55.8639,128800.0
2014-03-13 10:30:00,86.83,86.88,86.76,86.81,156100.0,55.8639,55.8961,55.8189,55.851,156100.0
2014-03-13 10:40:00,86.82,86.82,86.66,86.69,281200.0,55.8575,55.8575,55.7545,55.7738,281200.0
2014-03-13 10:50:00,86.69,86.76,86.69,86.72,180800.0,55.7738,55.8189,55.7738,55.7931,180800.0
2014-03-13 11:00:00,86.72,86.79,86.66,86.69,151900.0,55.7931,55.8382,55.7545,55.7738,151900.0
2014-03-13 11:10:00,86.7,86.77,86.63,86.75,180100.0,55.7803,55.8253,55.7352,55.8124,180100.0
2014-03-13 11:20:00,86.75,86.76,86.54,86.59,141500.0,55.8124,55.8189,55.6773,55.7095,141500.0
2014-03-13 11:30:00,86.58,86.64,86.54,86.62,106400.0,55.7031,55.7417,55.6773,55.7288,106400.0
2014-03-13 11:40:00,86.6,86.66,86.56,86.58,168700.0,55.7159,55.7545,55.6902,55.7031,168700.0
2014-03-13 11:50:00,86.58,86.58,86.49,86.55,144600.0,55.7031,55.7031,55.6452,55.6838,144600.0
2014-03-13 12:00:00,86.56,86.59,86.46,86.58,173900.0,55.6902,55.7095,55.6259,55.7031,173900.0
2014-03-13 12:10:00,86.57,86.57,86.44,86.49,182400.0,55.6966,55.6966,55.613,55.6452,182400.0
2014-03-13 12:20:00,86.48,86.51,86.29,86.3,312200.0,55.6387,55.658,55.5165,55.5229,312200.0
2014-03-13 12:30:00,86.29,86.35,86.19,86.19,219600.0,55.5165,55.5551,55.4522,55.4522,219600.0
2014-03-13 12:40:00,86.19,86.35,86.17,86.34,185300.0,55.4522,55.5551,55.4393,55.5487,185300.0
2014-03-13 12:50:00,86.35,86.39,86.17,86.22,171600.0,55.5551,55.5808,55.4393,55.4715,171600.0
2014-03-13 13:00:00,86.21,86.21,85.97,86.09,445100.0,55.465,55.465,55.3106,55.3878,445100.0
2014-03-13 13:10:00,86.09,86.22,86.09,86.2,206700.0,55.3878,55.4715,55.3878,55.4586,206700.0
2014-03-13 13:20:00,86.2,86.32,86.16,86.32,164600.0,55.4586,55.5358,55.4329,55.5358,164600.0
2014-03-13 13:30:00,86.32,86.33,86.14,86.15,262200.0,55.5358,55.5422,55.42,55.4264,262200.0
2014-03-13 13:40:00,86.14,86.35,86.12,86.33,236900.0,55.42,55.5551,55.4071,55.5422,236900.0
2014-03-13 13:50:00,86.32,86.34,86.23,86.32,174000.0,55.5358,55.5487,55.4779,55.5358,174000.0
2014-03-13 14:00:00,86.32,86.36,86.23,86.23,102400.0,55.5358,55.5615,55.4779,55.4779,102400.0
2014-03-13 14:10:00,86.23,86.29,86.14,86.15,307000.0,55.4779,55.5165,55.42,55.4264,307000.0
2014-03-13 14:20:00,86.15,86.21,86.08,86.14,282300.0,55.4264,55.465,55.3814,55.42,282300.0
2014-03-13 14:30:00,86.14,86.3,86.12,86.18,189500.0,55.42,55.5229,55.4071,55.4457,189500.0
2014-03-13 14:40:00,86.19,86.27,86.02,86.09,222200.0,55.4522,55.5036,55.3428,55.3878,222200.0
2014-03-13 14:50:00,86.08,86.14,86.04,86.11,197000.0,55.3814,55.42,55.3556,55.4007,197000.0
2014-03-13 15:00:00,86.12,86.25,86.04,86.04,427200.0,55.4071,55.4908,55.3556,55.3556,427200.0
2014-03-13 15:10:00,86.03,86.09,85.98,85.99,290200.0,55.3492,55.3878,55.317,55.3235,290200.0
2014-03-13 15:20:00,85.99,86.14,85.98,86.13,408000.0,55.3235,55.42,55.317,55.4136,408000.0
2014-03-13 15:30:00,86.13,86.28,86.08,86.27,651400.0,55.4136,55.5101,55.3814,55.5036,651400.0
2014-03-13 15:40:00,86.28,86.38,86.27,86.37,425300.0,55.5101,55.5744,55.5036,55.568,425300.0
2014-03-13 15:50:00,86.37,86.37,86.23,86.28,782800.0,55.568,55.568,55.4779,55.5101,782800.0
2014-03-14 09:30:00,86.2,86.44,86.08,86.38,576200.0,55.4586,55.613,55.3814,55.5744,576200.0
2014-03-14 09:40:00,86.38,86.72,86.37,86.47,987200.0,55.5744,55.7931,55.568,55.6323,987200.0
2014-03-14 09:50:00,86.46,86.47,86.19,86.27,309000.0,55.6259,55.6323,55.4522,55.5036,309000.0
2014-03-14 10:00:00,86.27,86.55,86.26,86.51,452400.0,55.5036,55.6838,55.4972,55.658,452400.0
2014-03-14 10:10:00,86.51,86.59,86.42,86.53,440600.0,55.658,55.7095,55.6001,55.6709,440600.0
2014-03-14 10:20:00,86.53,86.53,86.33,86.39,334300.0,55.6709,55.6709,55.5422,55.5808,334300.0
2014-03-14 10:30:00,86.39,86.47,86.29,86.43,249400.0,55.5808,55.6323,55.5165,55.6066,249400.0
2014-03-14 10:40:00,86.44,86.5,86.41,86.47,198600.0,55.613,55.6516,55.5937,55.6323,198600.0
2014-03-14 10:50:00,86.46,86.47,86.33,86.37,154800.0,55.6259,55.6323,55.5422,55.568,154800.0
2014-03-14 11:00:00,86.36,86.45,86.32,86.39,248900.0,55.5615,55.6194,55.5358,55.5808,248900.0
2014-03-14 11:10:00,86.37,86.38,86.28,86.31,108600.0,55.568,55.5744,55.5101,55.5294,108600.0
2014-03-14 11:20:00,86.31,86.37,86.25,86.29,236000.0,55.5294,55.568,55.4908,55.5165,236000.0
2014-03-14 11:30:00,86.3,86.31,86.17,86.29,256900.0,55.5229,55.5294,55.4393,55.5165,256900.0
2014-03-14 11:40:00,86.3,86.46,86.24,86.45,392100.0,55.5229,55.6259,55.4843,55.6194,392100.0
2014-03-14 11:50:00,86.45,86.6,86.42,86.52,220800.0,55.6194,55.7159,55.6001,55.6645,220800.0
2014-03-14 12:00:00,86.52,86.55,86.38,86.47,210800.0,55.6645,55.6838,55.5744,55.6323,210800.0
2014-03-14 12:10:00,86.47,86.59,86.46,86.49,157100.0,55.6323,55.7095,55.6259,55.6452,157100.0
2014-03-14 12:20:00,86.49,86.55,86.39,86.41,136700.0,55.6452,55.6838,55.5808,55.5937,136700.0
2014-03-14 12:30:00,86.41,86.51,86.33,86.49,233000.0,55.5937,55.658,55.5422,55.6452,233000.0
2014-03-14 12:40:00,86.48,86.54,86.43,86.49,142800.0,55.6387,55.6773,55.6066,55.6452,142800.0
2014-03-14 12:50:00,86.48,86.52,86.43,86.5,49200.0,55.6387,55.6645,55.6066,55.6516,49200.0
2014-03-14 13:00:00,86.52,86.54,86.39,86.43,101800.0,55.6645,55.6773,55.5808,55.6066,101800.0
2014-03-14 13:10:00,86.44,86.47,86.4,86.44,83000.0,55.613,55.6323,55.5873,55.613,83000.0
2014-03-14 13:20:00,86.44,86.45,86.35,86.43,153200.0,55.613,55.6194,55.5551,55.6066,153200.0
2014-03-14 13:30:00,86.44,86.46,86.41,86.41,340000.0,55.613,55.6259,55.5937,55.5937,340000.0
2014-03-14 13:40:00,86.42,86.42,86.34,86.37,130200.0,55.6001,55.6001,55.5487,55.568,130200.0
2014-03-14 13:50:00,86.38,86.49,86.38,86.48,289300.0,55.5744,55.6452,55.5744,55.6387,289300.0
2014-03-14 14:00:00,86.48,86.5,86.45,86.5,175000.0,55.6387,55.6516,55.6194,55.6516,175000.0
2014-03-14 14:10:00,86.49,86.54,86.45,86.53,105800.0,55.6452,55.6773,55.6194,55.6709,105800.0
2014-03-14 14:20:00,86.52,86.53,86.43,86.47,88000.0,55.6645,55.6709,55.6066,55.6323,88000.0
2014-03-14 14:30:00,86.48,86.48,86.4,86.4,140000.0,55.6387,55.6387,55.5873,55.5873,140000.0
2014-03-14 14:40:00,86.4,86.44,86.35,86.39,202900.0,55.5873,55.613,55.5551,55.5808,202900.0
2014-03-14 14:50:00,86.39,86.4,86.3,86.3,142400.0,55.5808,55.5873,55.5229,55.5229,142400.0
2014-03-14 15:00:00,86.31,86.41,86.31,86.37,427700.0,55.5294,55.5937,55.5294,55.568,427700.0
2014-03-14 15:10:00,86.38,86.38,86.35,86.38,176600.0,55.5744,55.5744,55.5551,55.5744,176600.0
2014-03-14 15:20:00,86.38,86.46,86.38,86.4,312600.0,55.5744,55.6259,55.5744,55.5873,312600.0
2014-03-14 15:30:00,86.4,86.52,86.36,86.39,254500.0,55.5873,55.6645,55.5615,55.5808,254500.0
2014-03-14 15:40:00,86.4,86.47,86.36,86.36,181800.0,55.5873,55.6323,55.5615,55.5615,181800.0
2014-03-14 15:50:00,86.36,86.47,86.32,86.41,793300.0,55.5615,55.6323,55.5358,55.5937,793300.0
2014-03-17 09:30:00,86.72,87.06,86.58,87.03,715400.0,55.7931,56.0119,55.7031,55.9926,715400.0
2014-03-17 09:40:00,87.02,87.06,86.91,87.06,503300.0,55.9862,56.0119,55.9154,56.0119,503300.0
2014-03-17 09:50:00,87.05,87.09,86.87,86.92,149300.0,56.0055,56.0312,55.8896,55.9218,149300.0
2014-03-17 10:00:00,86.9,87.11,86.88,86.95,227500.0,55.9089,56.0441,55.8961,55.9411,227500.0
2014-03-17 10:10:00,86.95,87.04,86.92,86.98,147100.0,55.9411,55.999,55.9218,55.9604,147100.0
2014-03-17 10:20:00,86.99,87.0,86.75,86.77,270600.0,55.9669,55.9733,55.8124,55.8253,270600.0
2014-03-17 10:30:00,86.79,86.85,86.76,86.79,148500.0,55.8382,55.8768,55.8189,55.8382,148500.0
2014-03-17 10:40:00,86.8,86.84,86.63,86.67,224500.0,55.8446,55.8703,55.7352,55.761,224500.0
2014-03-17 10:50:00,86.68,86.81,86.67,86.68,232500.0,55.7674,55.851,55.761,55.7674,232500.0
2014-03-17 11:00:00,86.69,86.84,86.69,86.71,190000.0,55.7738,55.8703,55.7738,55.7867,190000.0
2014-03-17 11:10:00,86.7,86.79,86.68,86.77,107400.0,55.7803,55.8382,55.7674,55.8253,107400.0
2014-03-17 11:20:00,86.77,86.78,86.58,86.59,197300.0,55.8253,55.8317,55.7031,55.7095,197300.0
2014-03-17 11:30:00,86.59,86.65,86.53,86.57,102500.0,55.7095,55.7481,55.6709,55.6966,102500.0
2014-03-17 11:40:00,86.57,86.58,86.5,86.57,145300.0,55.6966,55.7031,55.6516,55.6966,145300.0
2014-03-17 11:50:00,86.57,86.68,86.56,86.65,106800.0,55.6966,55.7674,55.6902,55.7481,106800.0
2014-03-17 12:00:00,86.66,86.69,86.6,86.64,124200.0,55.7545,55.7738,55.7159,55.7417,124200.0
2014-03-17 12:10:00,86.64,86.73,86.63,86.69,178800.0,55.7417,55.7996,55.7352,55.7738,178800.0
2014-03-17 12:20:00,86.69,86.69,86.61,86.65,124900.0,55.7738,55.7738,55.7224,55.7481,124900.0
2014-03-17 12:30:00,86.65,86.67,86.57,86.59,98300.0,55.7481,55.761,55.6966,55.7095,98300.0
2014-03-17 12:40:00,86.59,86.64,86.56,86.56,124700.0,55.7095,55.7417,55.6902,55.6902,124700.0
2014-03-17 12:50:00,86.57,86.61,86.54,86.6,64600.0,55.6966,55.7224,55.6773,55.7159,64600.0
2014-03-17 13:00:00,86.6,86.62,86.54,86.58,77700.0,55.7159,55.7288,55.6773,55.7031,77700.0
2014-03-17 13:10:00,86.58,86.64,86.56,86.64,68400.0,55.7031,55.7417,55.6902,55.7417,68400.0
2014-03-17 13:20:00,86.64,86.67,86.6,86.61,43600.0,55.7417,55.761,55.7159,55.7224,43600.0
2014-03-17 13:30:00,86.61,86.73,86.6,86.73,75900.0,55.7224,55.7996,55.7159,55.7996,75900.0
2014-03-17 13:40:00,86.73,86.78,86.72,86.77,44300.0,55.7996,55.8317,55.7931,55.8253,44300.0
2014-03-17 13:50:00,86.77,86.77,86.71,86.75,59100.0,55.8253,55.8253,55.7867,55.8124,59100.0
2014-03-17 14:00:00,86.76,86.81,86.75,86.8,77800.0,55.8189,55.851,55.8124,55.8446,77800.0
2014-03-17 14:10:00,86.79,86.8,86.74,86.76,101300.0,55.8382,55.8446,55.806,55.8189,101300.0
2014-03-17 14:20:00,86.75,86.89,86.75,86.85,191300.0,55.8124,55.9025,55.8124,55.8768,191300.0
2014-03-17 14:30:00,86.84,86.87,86.8,86.81,65600.0,55.8703,55.8896,55.8446,55.851,65600.0
2014-03-17 14:40:00,86.8,86.87,86.79,86.86,69000.0,55.8446,55.8896,55.8382,55.8832,69000.0
2014-03-17 14:50:00,86.87,86.92,86.86,86.89,88200.0,55.8896,55.9218,55.8832,55.9025,88200.0
2014-03-17 15:00:00,86.89,86.95,86.86,86.93,94700.0,55.9025,55.9411,55.8832,55.9282,94700.0
2014-03-17 15:10:00,86.93,86.98,86.9,86.91,87800.0,55.9282,55.9604,55.9089,55.9154,87800.0
2014-03-17 15:20:00,86.91,86.95,86.84,86.89,223800.0,55.9154,55.9411,55.8703,55.9025,223800.0
2014-03-17 15:30:00,86.89,86.92,86.85,86.91,251100.0,55.9025,55.9218,55.8768,55.9154,251100.0
2014-03-17 15:40:00,86.91,86.91,86.77,86.8,283600.0,55.9154,55.9154,55.8253,55.8446,283600.0
2014-03-17 15:50:00,86.8,86.9,86.79,86.86,525900.0,55.8446,55.9089,55.8382,55.8832,525900.0
2014-03-18 09:30:00,87.16,87.18,86.89,87.14,334100.0,56.0762,56.0891,55.9025,56.0634,334100.0
2014-03-18 09:40:00,87.14,87.27,87.08,87.24,212900.0,56.0634,56.147,56.0248,56.1277,212900.0
2014-03-18 09:50:00,87.24,87.36,87.21,87.35,254900.0,56.1277,56.2049,56.1084,56.1985,254900.0
2014-03-18 10:00:00,87.36,87.42,87.3,87.38,251700.0,56.2049,56.2435,56.1663,56.2178,251700.0
2014-03-18 10:10:00,87.39,87.64,87.38,87.62,278200.0,56.2242,56.385,56.2178,56.3722,278200.0
2014-03-18 10:20:00,87.63,87.75,87.6,87.73,351700.0,56.3786,56.4558,56.3593,56.4429,351700.0
2014-03-18 10:30:00,87.74,87.77,87.67,87.68,195300.0,56.4494,56.4687,56.4043,56.4108,195300.0
2014-03-18 10:40:00,87.68,87.69,87.58,87.58,305300.0,56.4108,56.4172,56.3464,56.3464,305300.0
2014-03-18 10:50:00,87.58,87.62,87.49,87.5,141200.0,56.3464,56.3722,56.2885,56.295,141200.0
2014-03-18 11:00:00,87.51,87.59,87.5,87.55,87800.0,56.3014,56.3529,56.295,56.3271,87800.0
2014-03-18 11:10:00,87.55,87.64,87.52,87.63,146200.0,56.3271,56.385,56.3078,56.3786,146200.0
2014-03-18 11:20:00,87.63,87.71,87.61,87.69,92200.0,56.3786,56.4301,56.3657,56.4172,92200.0
2014-03-18 11:30:00,87.7,87.75,87.67,87.71,158100.0,56.4236,56.4558,56.4043,56.4301,158100.0
2014-03-18 11:40:00,87.71,87.71,87.56,87.64,174400.0,56.4301,56.4301,56.3336,56.385,174400.0
2014-03-18 11:50:00,87.64,87.76,87.62,87.75,182000.0,56.385,56.4622,56.3722,56.4558,182000.0
2014-03-18 12:00:00,87.75,87.76,87.7,87.73,403300.0,56.4558,56.4622,56.4236,56.4429,403300.0
2014-03-18 12:10:00,87.73,87.76,87.6,87.63,144900.0,56.4429,56.4622,56.3593,56.3786,144900.0
2014-03-18 12:20:00,87.63,87.7,87.59,87.66,182400.0,56.3786,56.4236,56.3529,56.3979,182400.0
2014-03-18 12:30:00,87.67,87.7,87.62,87.64,112900.0,56.4043,56.4236,56.3722,56.385,112900.0
2014-03-18 12:40:00,87.63,87.64,87.58,87.63,121800.0,56.3786,56.385,56.3464,56.3786,121800.0
2014-03-18 12:50:00,87.64,87.71,87.64,87.69,128700.0,56.385,56.4301,56.385,56.4172,128700.0
2014-03-18 13:00:00,87.69,87.71,87.65,87.67,42100.0,56.4172,56.4301,56.3915,56.4043,42100.0
2014-03-18 13:10:00,87.68,87.7,87.66,87.7,64600.0,56.4108,56.4236,56.3979,56.4236,64600.0
2014-03-18 13:20:00,87.7,87.83,87.69,87.79,126700.0,56.4236,56.5073,56.4172,56.4815,126700.0
2014-03-18 13:30:00,87.8,87.8,87.72,87.73,129100.0,56.488,56.488,56.4365,56.4429,129100.0
2014-03-18 13:40:00,87.73,87.84,87.73,87.76,202000.0,56.4429,56.5137,56.4429,56.4622,202000.0
2014-03-18 13:50:00,87.75,87.81,87.71,87.72,82400.0,56.4558,56.4944,56.4301,56.4365,82400.0
2014-03-18 14:00:00,87.72,87.75,87.7,87.72,91100.0,56.4365,56.4558,56.4236,56.4365,91100.0
2014-03-18 14:10:00,87.72,87.74,87.65,87.66,116000.0,56.4365,56.4494,56.3915,56.3979,116000.0
2014-03-18 14:20:00,87.65,87.71,87.65,87.71,70600.0,56.3915,56.4301,56.3915,56.4301,70600.0
2014-03-18 14:30:00,87.7,87.7,87.65,87.65,49100.0,56.4236,56.4236,56.3915,56.3915,49100.0
2014-03-18 14:40:00,87.65,87.69,87.61,87.69,141800.0,56.3915,56.4172,56.3657,56.4172,141800.0
2014-03-18 14:50:00,87.69,87.71,87.67,87.69,86300.0,56.4172,56.4301,56.4043,56.4172,86300.0
2014-03-18 15:00:00,87.69,87.7,87.63,87.7,73500.0,56.4172,56.4236,56.3786,56.4236,73500.0
2014-03-18 15:10:00,87.71,87.72,87.66,87.66,68300.0,56.4301,56.4365,56.3979,56.3979,68300.0
2014-03-18 15:20:00,87.65,87.68,87.57,87.6,118300.0,56.3915,56.4108,56.34,56.3593,118300.0
2014-03-18 15:30:00,87.6,87.64,87.56,87.64,185100.0,56.3593,56.385,56.3336,56.385,185100.0
2014-03-18 15:40:00,87.63,87.65,87.54,87.59,158500.0,56.3786,56.3915,56.3207,56.3529,158500.0
2014-03-18 15:50:00,87.59,87.62,87.55,87.58,493900.0,56.3529,56.3722,56.3271,56.3464,493900.0
2014-03-19 09:30:00,87.6,87.61,87.27,87.38,161700.0,56.3593,56.3657,56.147,56.2178,161700.0
2014-03-19 09:40:00,87.4,87.41,87.18,87.25,188800.0,56.2306,56.2371,56.0891,56.1341,188800.0
2014-03-19 09:50:00,87.25,87.52,87.25,87.46,161700.0,56.1341,56.3078,56.1341,56.2692,161700.0
2014-03-19 10:00:00,87.48,87.51,87.4,87.4,245700.0,56.2821,56.3014,56.2306,56.2306,245700.0
2014-03-19 10:10:00,87.41,87.54,87.37,87.5,194500.0,56.2371,56.3207,56.2113,56.295,194500.0
2014-03-19 10:20:00,87.51,87.53,87.45,87.53,44500.0,56.3014,56.3143,56.2628,56.3143,44500.0
2014-03-19 10:30:00,87.52,87.56,87.47,87.5,111200.0,56.3078,56.3336,56.2757,56.295,111200.0
2014-03-19 10:40:00,87.5,87.6,87.48,87.58,40700.0,56.295,56.3593,56.2821,56.3464,40700.0
2014-03-19 10:50:00,87.58,87.59,87.46,87.48,26500.0,56.3464,56.3529,56.2692,56.2821,26500.0
2014-03-19 11:00:00,87.48,87.53,87.45,87.45,55900.0,56.2821,56.3143,56.2628,56.2628,55900.0
2014-03-19 11:10:00,87.45,87.47,87.41,87.41,54600.0,56.2628,56.2757,56.2371,56.2371,54600.0
2014-03-19 11:20:00,87.41,87.46,87.4,87.44,70600.0,56.2371,56.2692,56.2306,56.2564,70600.0
2014-03-19 11:30:00,87.43,87.43,87.25,87.3,139600.0,56.2499,56.2499,56.1341,56.1663,139600.0
2014-03-19 11:40:00,87.3,87.31,87.16,87.19,120700.0,56.1663,56.1727,56.0762,56.0955,120700.0
2014-03-19 11:50:00,87.2,87.22,87.14,87.21,141100.0,56.102,56.1148,56.0634,56.1084,141100.0
2014-03-19 12:00:00,87.22,87.31,87.22,87.28,67600.0,56.1148,56.1727,56.1148,56.1534,67600.0
2014-03-19 12:10:00,87.28,87.34,87.26,87.33,50000.0,56.1534,56.192,56.1406,56.1856,50000.0
2014-03-19 12:20:00,87.34,87.38,87.32,87.36,67800.0,56.192,56.2178,56.1792,56.2049,67800.0
2014-03-19 12:30:00,87.35,87.41,87.33,87.38,83900.0,56.1985,56.2371,56.1856,56.2178,83900.0
2014-03-19 12:40:00,87.39,87.49,87.35,87.49,63800.0,56.2242,56.2885,56.1985,56.2885,63800.0
2014-03-19 12:50:00,87.48,87.55,87.46,87.53,23900.0,56.2821,56.3271,56.2692,56.3143,23900.0
2014-03-19 13:00:00,87.52,87.55,87.5,87.52,97600.0,56.3078,56.3271,56.295,56.3078,97600.0
2014-03-19 13:10:00,87.52,87.56,87.5,87.55,42200.0,56.3078,56.3336,56.295,56.3271,42200.0
2014-03-19 13:20:00,87.55,87.58,87.52,87.57,29000.0,56.3271,56.3464,56.3078,56.34,29000.0
2014-03-19 13:30:00,87.57,87.63,87.57,87.6,69400.0,56.34,56.3786,56.34,56.3593,69400.0
2014-03-19 13:40:00,87.59,87.6,87.51,87.51,75400.0,56.3529,56.3593,56.3014,56.3014,75400.0
2014-03-19 13:50:00,87.52,87.55,87.51,87.52,80700.0,56.3078,56.3271,56.3014,56.3078,80700.0
2014-03-19 14:00:00,87.54,87.54,86.91,87.11,1016500.0,56.3207,56.3207,55.9154,56.0441,1016500.0
2014-03-19 14:10:00,87.11,87.31,87.07,87.24,519100.0,56.0441,56.1727,56.0183,56.1277,519100.0
2014-03-19 14:20:00,87.24,87.41,87.2,87.28,419700.0,56.1277,56.2371,56.102,56.1534,419700.0
2014-03-19 14:30:00,87.28,87.42,87.22,87.25,141700.0,56.1534,56.2435,56.1148,56.1341,141700.0
2014-03-19 14:40:00,87.25,87.26,87.12,87.2,183000.0,56.1341,56.1406,56.0505,56.102,183000.0
2014-03-19 14:50:00,87.2,87.29,87.16,87.2,183900.0,56.102,56.1599,56.0762,56.102,183900.0
2014-03-19 15:00:00,87.2,87.22,86.62,86.63,651200.0,56.102,56.1148,55.7288,55.7352,651200.0
2014-03-19 15:10:00,86.62,86.71,86.37,86.69,961500.0,55.7288,55.7867,55.568,55.7738,961500.0
2014-03-19 15:20:00,86.69,86.86,86.68,86.8,519000.0,55.7738,55.8832,55.7674,55.8446,519000.0
2014-03-19 15:30:00,86.8,86.95,86.75,86.88,343300.0,55.8446,55.9411,55.8124,55.8961,343300.0
2014-03-19 15:40:00,86.9,87.05,86.88,86.96,344100.0,55.9089,56.0055,55.8961,55.9476,344100.0
2014-03-19 15:50:00,86.95,86.96,86.8,86.88,600000.0,55.9411,55.9476,55.8446,55.8961,600000.0
2014-03-20 09:30:00,86.48,86.59,86.31,86.36,496600.0,55.6387,55.7095,55.5294,55.5615,496600.0
2014-03-20 09:40:00,86.38,86.48,86.2,86.25,365200.0,55.5744,55.6387,55.4586,55.4908,365200.0
2014-03-20 09:50:00,86.25,86.52,86.19,86.51,435400.0,55.4908,55.6645,55.4522,55.658,435400.0
2014-03-20 10:00:00,86.52,86.88,86.41,86.88,711700.0,55.6645,55.8961,55.5937,55.8961,711700.0
2014-03-20 10:10:00,86.88,87.01,86.8,86.95,272900.0,55.8961,55.9797,55.8446,55.9411,272900.0
2014-03-20 10:20:00,86.94,87.0,86.92,86.94,252400.0,55.9347,55.9733,55.9218,55.9347,252400.0
2014-03-20 10:30:00,86.94,86.96,86.86,86.89,501200.0,55.9347,55.9476,55.8832,55.9025,501200.0
2014-03-20 10:40:00,86.89,86.95,86.87,86.92,124400.0,55.9025,55.9411,55.8896,55.9218,124400.0
2014-03-20 10:50:00,86.92,86.99,86.91,86.98,67700.0,55.9218,55.9669,55.9154,55.9604,67700.0
2014-03-20 11:00:00,86.99,87.01,86.93,87.01,76500.0,55.9669,55.9797,55.9282,55.9797,76500.0
2014-03-20 11:10:00,87.02,87.02,86.85,86.91,128900.0,55.9862,55.9862,55.8768,55.9154,128900.0
2014-03-20 11:20:00,86.9,86.99,86.89,86.99,79300.0,55.9089,55.9669,55.9025,55.9669,79300.0
2014-03-20 11:30:00,86.99,87.04,86.88,86.9,412900.0,55.9669,55.999,55.8961,55.9089,412900.0
2014-03-20 11:40:00,86.89,86.99,86.86,86.98,151500.0,55.9025,55.9669,55.8832,55.9604,151500.0
2014-03-20 11:50:00,86.99,87.03,86.92,87.01,177300.0,55.9669,55.9926,55.9218,55.9797,177300.0
2014-03-20 12:00:00,87.0,87.03,86.97,87.01,84700.0,55.9733,55.9926,55.954,55.9797,84700.0
2014-03-20 12:10:00,87.01,87.15,86.99,87.13,115600.0,55.9797,56.0698,55.9669,56.0569,115600.0
2014-03-20 12:20:00,87.13,87.26,87.12,87.24,163600.0,56.0569,56.1406,56.0505,56.1277,163600.0
2014-03-20 12:30:00,87.24,87.25,87.19,87.24,106800.0,56.1277,56.1341,56.0955,56.1277,106800.0
2014-03-20 12:40:00,87.24,87.32,87.23,87.31,245100.0,56.1277,56.1792,56.1213,56.1727,245100.0
2014-03-20 12:50:00,87.31,87.34,87.27,87.33,133700.0,56.1727,56.192,56.147,56.1856,133700.0
2014-03-20 13:00:00,87.33,87.39,87.32,87.37,532300.0,56.1856,56.2242,56.1792,56.2113,532300.0
2014-03-20 13:10:00,87.37,87.38,87.28,87.29,283400.0,56.2113,56.2178,56.1534,56.1599,283400.0
2014-03-20 13:20:00,87.29,87.32,87.25,87.26,91700.0,56.1599,56.1792,56.1341,56.1406,91700.0
2014-03-20 13:30:00,87.27,87.33,87.27,87.28,57600.0,56.147,56.1856,56.147,56.1534,57600.0
2014-03-20 13:40:00,87.27,87.3,87.24,87.27,58600.0,56.147,56.1663,56.1277,56.147,58600.0
2014-03-20 13:50:00,87.27,87.3,87.23,87.29,28900.0,56.147,56.1663,56.1213,56.1599,28900.0
2014-03-20 14:00:00,87.29,87.33,87.28,87.31,93100.0,56.1599,56.1856,56.1534,56.1727,93100.0
2014-03-20 14:10:00,87.31,87.33,87.29,87.31,44100.0,56.1727,56.1856,56.1599,56.1727,44100.0
2014-03-20 14:20:00,87.32,87.34,87.26,87.27,42300.0,56.1792,56.192,56.1406,56.147,42300.0
2014-03-20 14:30:00,87.26,87.27,87.22,87.24,37400.0,56.1406,56.147,56.1148,56.1277,37400.0
2014-03-20 14:40:00,87.24,87.29,87.21,87.22,86400.0,56.1277,56.1599,56.1084,56.1148,86400.0
2014-03-20 14:50:00,87.23,87.26,87.19,87.2,93900.0,56.1213,56.1406,56.0955,56.102,93900.0
2014-03-20 15:00:00,87.2,87.2,87.12,87.17,84900.0,56.102,56.102,56.0505,56.0827,84900.0
2014-03-20 15:10:00,87.17,87.19,87.14,87.17,70700.0,56.0827,56.0955,56.0634,56.0827,70700.0
2014-03-20 15:20:00,87.17,87.19,87.06,87.07,147500.0,56.0827,56.0955,56.0119,56.0183,147500.0
2014-03-20 15:30:00,87.08,87.19,87.08,87.18,141300.0,56.0248,56.0955,56.0248,56.0891,141300.0
2014-03-20 15:40:00,87.18,87.23,87.16,87.23,288700.0,56.0891,56.1213,56.0762,56.1213,288700.0
2014-03-20 15:50:00,87.23,87.3,87.16,87.25,800600.0,56.1213,56.1663,56.0762,56.1341,800600.0
2014-03-21 09:30:00,87.12,87.61,87.12,87.36,786700.0,56.3254,56.6422,56.3254,56.4806,786700.0
2014-03-21 09:40:00,87.36,87.44,87.28,87.41,257600.0,56.4806,56.5323,56.4289,56.5129,257600.0
2014-03-21 09:50:00,87.4,87.42,87.29,87.33,320200.0,56.5065,56.5194,56.4354,56.4612,320200.0
2014-03-21 10:00:00,87.33,87.36,87.23,87.26,265800.0,56.4612,56.4806,56.3966,56.416,265800.0
2014-03-21 10:10:00,87.25,87.39,87.24,87.3,438000.0,56.4095,56.5,56.403,56.4418,438000.0
2014-03-21 10:20:00,87.3,87.36,87.18,87.25,375500.0,56.4418,56.4806,56.3642,56.4095,375500.0
2014-03-21 10:30:00,87.26,87.31,87.18,87.27,97700.0,56.416,56.4483,56.3642,56.4224,97700.0
2014-03-21 10:40:00,87.28,87.37,87.24,87.33,249400.0,56.4289,56.4871,56.403,56.4612,249400.0
2014-03-21 10:50:00,87.33,87.47,87.33,87.46,183000.0,56.4612,56.5517,56.4612,56.5453,183000.0
2014-03-21 11:00:00,87.46,87.5,87.44,87.47,149800.0,56.5453,56.5711,56.5323,56.5517,149800.0
2014-03-21 11:10:00,87.47,87.56,87.44,87.55,121100.0,56.5517,56.6099,56.5323,56.6035,121100.0
2014-03-21 11:20:00,87.56,87.71,87.56,87.65,182700.0,56.6099,56.7069,56.6099,56.6681,182700.0
2014-03-21 11:30:00,87.65,87.68,87.6,87.62,76100.0,56.6681,56.6875,56.6358,56.6487,76100.0
2014-03-21 11:40:00,87.63,87.65,87.56,87.58,336300.0,56.6552,56.6681,56.6099,56.6228,336300.0
2014-03-21 11:50:00,87.58,87.59,87.51,87.57,135400.0,56.6228,56.6293,56.5776,56.6164,135400.0
2014-03-21 12:00:00,87.57,87.68,87.56,87.68,92700.0,56.6164,56.6875,56.6099,56.6875,92700.0
2014-03-21 12:10:00,87.68,87.68,87.6,87.61,87800.0,56.6875,56.6875,56.6358,56.6422,87800.0
2014-03-21 12:20:00,87.61,87.64,87.58,87.59,53500.0,56.6422,56.6616,56.6228,56.6293,53500.0
2014-03-21 12:30:00,87.59,87.59,87.48,87.56,37200.0,56.6293,56.6293,56.5582,56.6099,37200.0
2014-03-21 12:40:00,87.56,87.58,87.49,87.51,332500.0,56.6099,56.6228,56.5647,56.5776,332500.0
2014-03-21 12:50:00,87.5,87.53,87.45,87.51,101700.0,56.5711,56.5905,56.5388,56.5776,101700.0
2014-03-21 13:00:00,87.51,87.56,87.48,87.54,29000.0,56.5776,56.6099,56.5582,56.597,29000.0
2014-03-21 13:10:00,87.53,87.53,87.43,87.51,134700.0,56.5905,56.5905,56.5259,56.5776,134700.0
2014-03-21 13:20:00,87.52,87.59,87.31,87.35,384400.0,56.5841,56.6293,56.4483,56.4741,384400.0
2014-03-21 13:30:00,87.34,87.44,87.31,87.44,338700.0,56.4677,56.5323,56.4483,56.5323,338700.0
2014-03-21 13:40:00,87.43,87.44,87.29,87.34,172400.0,56.5259,56.5323,56.4354,56.4677,172400.0
2014-03-21 13:50:00,87.35,87.44,87.32,87.34,173900.0,56.4741,56.5323,56.4547,56.4677,173900.0
2014-03-21 14:00:00,87.35,87.41,87.31,87.4,113800.0,56.4741,56.5129,56.4483,56.5065,113800.0
2014-03-21 14:10:00,87.39,87.4,87.27,87.28,115000.0,56.5,56.5065,56.4224,56.4289,115000.0
2014-03-21 14:20:00,87.27,87.31,87.17,87.19,187800.0,56.4224,56.4483,56.3578,56.3707,187800.0
2014-03-21 14:30:00,87.18,87.32,87.07,87.31,165900.0,56.3642,56.4547,56.2931,56.4483,165900.0
2014-03-21 14:40:00,87.32,87.33,87.22,87.29,205400.0,56.4547,56.4612,56.3901,56.4354,205400.0
2014-03-21 14:50:00,87.29,87.34,87.27,87.31,89700.0,56.4354,56.4677,56.4224,56.4483,89700.0
2014-03-21 15:00:00,87.31,87.31,87.14,87.27,154100.0,56.4483,56.4483,56.3384,56.4224,154100.0
2014-03-21 15:10:00,87.27,87.32,87.2,87.26,238300.0,56.4224,56.4547,56.3772,56.416,238300.0
2014-03-21 15:20:00,87.26,87.43,87.21,87.42,159200.0,56.416,56.5259,56.3836,56.5194,159200.0
2014-03-21 15:30:00,87.41,87.41,87.17,87.17,249400.0,56.5129,56.5129,56.3578,56.3578,249400.0
2014-03-21 15:40:00,87.16,87.2,87.04,87.08,592800.0,56.3513,56.3772,56.2737,56.2996,592800.0
2014-03-21 15:50:00,87.08,87.19,87.05,87.07,1697900.0,56.2996,56.3707,56.2802,56.2931,1697900.0
2014-03-24 09:30:00,87.33,87.73,87.33,87.69,547000.0,56.4612,56.7198,56.4612,56.694,547000.0
2014-03-24 09:40:00,87.7,87.71,87.48,87.55,513200.0,56.7004,56.7069,56.5582,56.6035,513200.0
2014-03-24 09:50:00,87.54,87.58,87.38,87.43,548600.0,56.597,56.6228,56.4935,56.5259,548600.0
2014-03-24 10:00:00,87.43,87.43,87.21,87.29,225800.0,56.5259,56.5259,56.3836,56.4354,225800.0
2014-03-24 10:10:00,87.29,87.3,87.09,87.14,184500.0,56.4354,56.4418,56.306,56.3384,184500.0
2014-03-24 10:20:00,87.14,87.23,87.08,87.19,115800.0,56.3384,56.3966,56.2996,56.3707,115800.0
2014-03-24 10:30:00,87.18,87.18,87.01,87.13,227400.0,56.3642,56.3642,56.2543,56.3319,227400.0
2014-03-24 10:40:00,87.13,87.15,87.07,87.08,142500.0,56.3319,56.3448,56.2931,56.2996,142500.0
2014-03-24 10:50:00,87.08,87.2,87.05,87.11,163300.0,56.2996,56.3772,56.2802,56.319,163300.0
2014-03-24 11:00:00,87.11,87.11,86.84,86.89,239100.0,56.319,56.319,56.1444,56.1767,239100.0
2014-03-24 11:10:00,86.9,86.97,86.83,86.94,116000.0,56.1832,56.2285,56.138,56.2091,116000.0
2014-03-24 11:20:00,86.94,87.04,86.92,87.02,96700.0,56.2091,56.2737,56.1961,56.2608,96700.0
2014-03-24 11:30:00,87.02,87.02,86.93,86.99,155900.0,56.2608,56.2608,56.2026,56.2414,155900.0
2014-03-24 11:40:00,86.99,87.01,86.87,86.92,159800.0,56.2414,56.2543,56.1638,56.1961,159800.0
2014-03-24 11:50:00,86.91,86.99,86.88,86.88,74900.0,56.1897,56.2414,56.1703,56.1703,74900.0
2014-03-24 12:00:00,86.89,86.95,86.87,86.92,95800.0,56.1767,56.2155,56.1638,56.1961,95800.0
2014-03-24 12:10:00,86.92,86.95,86.85,86.95,103000.0,56.1961,56.2155,56.1509,56.2155,103000.0
2014-03-24 12:20:00,86.95,87.01,86.88,86.91,95600.0,56.2155,56.2543,56.1703,56.1897,95600.0
2014-03-24 12:30:00,86.92,86.97,86.87,86.9,96200.0,56.1961,56.2285,56.1638,56.1832,96200.0
2014-03-24 12:40:00,86.89,86.91,86.81,86.84,165800.0,56.1767,56.1897,56.125,56.1444,165800.0
2014-03-24 12:50:00,86.84,86.9,86.83,86.88,106800.0,56.1444,56.1832,56.138,56.1703,106800.0
2014-03-24 13:00:00,86.87,86.96,86.87,86.89,223700.0,56.1638,56.222,56.1638,56.1767,223700.0
2014-03-24 13:10:00,86.9,86.92,86.84,86.87,55400.0,56.1832,56.1961,56.1444,56.1638,55400.0
2014-03-24 13:20:00,86.86,86.9,86.84,86.9,58700.0,56.1573,56.1832,56.1444,56.1832,58700.0
2014-03-24 13:30:00,86.9,86.96,86.88,86.91,75200.0,56.1832,56.222,56.1703,56.1897,75200.0
2014-03-24 13:40:00,86.91,86.98,86.91,86.93,212800.0,56.1897,56.2349,56.1897,56.2026,212800.0
2014-03-24 13:50:00,86.93,87.02,86.9,87.02,165000.0,56.2026,56.2608,56.1832,56.2608,165000.0
2014-03-24 14:00:00,87.01,87.08,86.93,86.93,102500.0,56.2543,56.2996,56.2026,56.2026,102500.0
2014-03-24 14:10:00,86.94,86.97,86.83,86.86,59800.0,56.2091,56.2285,56.138,56.1573,59800.0
2014-03-24 14:20:00,86.86,86.9,86.8,86.87,123700.0,56.1573,56.1832,56.1186,56.1638,123700.0
2014-03-24 14:30:00,86.89,86.91,86.76,86.76,59100.0,56.1767,56.1897,56.0927,56.0927,59100.0
2014-03-24 14:40:00,86.77,86.95,86.77,86.9,58000.0,56.0992,56.2155,56.0992,56.1832,58000.0
2014-03-24 14:50:00,86.89,86.9,86.8,86.85,166900.0,56.1767,56.1832,56.1186,56.1509,166900.0
2014-03-24 15:00:00,86.85,86.86,86.8,86.8,109300.0,56.1509,56.1573,56.1186,56.1186,109300.0
2014-03-24 15:10:00,86.8,86.8,86.72,86.79,124000.0,56.1186,56.1186,56.0668,56.1121,124000.0
2014-03-24 15:20:00,86.79,87.0,86.77,87.0,122700.0,56.1121,56.2479,56.0992,56.2479,122700.0
2014-03-24 15:30:00,86.99,87.09,86.99,86.99,211600.0,56.2414,56.306,56.2414,56.2414,211600.0
2014-03-24 15:40:00,87.0,87.08,87.0,87.0,178600.0,56.2479,56.2996,56.2479,56.2479,178600.0
2014-03-24 15:50:00,87.0,87.01,86.87,86.87,696500.0,56.2479,56.2543,56.1638,56.1638,696500.0
2014-03-25 09:30:00,87.33,87.73,87.3,87.45,653100.0,56.4612,56.7198,56.4418,56.5388,653100.0
2014-03-25 09:40:00,87.45,87.73,87.44,87.53,291000.0,56.5388,56.7198,56.5323,56.5905,291000.0
2014-03-25 09:50:00,87.53,87.58,87.48,87.52,155700.0,56.5905,56.6228,56.5582,56.5841,155700.0
2014-03-25 10:00:00,87.53,87.56,87.35,87.47,357600.0,56.5905,56.6099,56.4741,56.5517,357600.0
2014-03-25 10:10:00,87.47,87.51,87.4,87.46,217500.0,56.5517,56.5776,56.5065,56.5453,217500.0
2014-03-25 10:20:00,87.46,87.49,87.39,87.49,126700.0,56.5453,56.5647,56.5,56.5647,126700.0
2014-03-25 10:30:00,87.49,87.49,87.32,87.33,124900.0,56.5647,56.5647,56.4547,56.4612,124900.0
2014-03-25 10:40:00,87.33,87.46,87.33,87.37,87700.0,56.4612,56.5453,56.4612,56.4871,87700.0
2014-03-25 10:50:00,87.36,87.44,87.32,87.4,107100.0,56.4806,56.5323,56.4547,56.5065,107100.0
2014-03-25 11:00:00,87.38,87.57,87.36,87.56,103700.0,56.4935,56.6164,56.4806,56.6099,103700.0
2014-03-25 11:10:00,87.55,87.57,87.47,87.55,127300.0,56.6035,56.6164,56.5517,56.6035,127300.0
2014-03-25 11:20:00,87.56,87.61,87.53,87.57,81800.0,56.6099,56.6422,56.5905,56.6164,81800.0
2014-03-25 11:30:00,87.58,87.62,87.47,87.53,92200.0,56.6228,56.6487,56.5517,56.5905,92200.0
2014-03-25 11:40:00,87.54,87.61,87.53,87.55,67500.0,56.597,56.6422,56.5905,56.6035,67500.0
2014-03-25 11:50:00,87.55,87.61,87.46,87.61,118400.0,56.6035,56.6422,56.5453,56.6422,118400.0
2014-03-25 12:00:00,87.6,87.6,87.53,87.58,103000.0,56.6358,56.6358,56.5905,56.6228,103000.0
2014-03-25 12:10:00,87.57,87.61,87.55,87.56,74000.0,56.6164,56.6422,56.6035,56.6099,74000.0
2014-03-25 12:20:00,87.56,87.57,87.47,87.55,258000.0,56.6099,56.6164,56.5517,56.6035,258000.0
2014-03-25 12:30:00,87.56,87.63,87.53,87.57,81800.0,56.6099,56.6552,56.5905,56.6164,81800.0
2014-03-25 12:40:00,87.58,87.59,87.53,87.57,104500.0,56.6228,56.6293,56.5905,56.6164,104500.0
2014-03-25 12:50:00,87.56,87.62,87.54,87.54,68100.0,56.6099,56.6487,56.597,56.597,68100.0
2014-03-25 13:00:00,87.54,87.58,87.51,87.54,87500.0,56.597,56.6228,56.5776,56.597,87500.0
2014-03-25 13:10:00,87.54,87.54,87.49,87.54,40800.0,56.597,56.597,56.5647,56.597,40800.0
2014-03-25 13:20:00,87.55,87.66,87.55,87.64,304800.0,56.6035,56.6746,56.6035,56.6616,304800.0
2014-03-25 13:30:00,87.65,87.7,87.63,87.69,221400.0,56.6681,56.7004,56.6552,56.694,221400.0
2014-03-25 13:40:00,87.69,87.72,87.66,87.7,129000.0,56.694,56.7134,56.6746,56.7004,129000.0
2014-03-25 13:50:00,87.7,87.71,87.64,87.64,100400.0,56.7004,56.7069,56.6616,56.6616,100400.0
2014-03-25 14:00:00,87.64,87.68,87.62,87.65,74100.0,56.6616,56.6875,56.6487,56.6681,74100.0
2014-03-25 14:10:00,87.65,87.7,87.54,87.54,115500.0,56.6681,56.7004,56.597,56.597,115500.0
2014-03-25 14:20:00,87.55,87.6,87.52,87.53,191800.0,56.6035,56.6358,56.5841,56.5905,191800.0
2014-03-25 14:30:00,87.53,87.59,87.52,87.57,86200.0,56.5905,56.6293,56.5841,56.6164,86200.0
2014-03-25 14:40:00,87.57,87.61,87.56,87.58,67500.0,56.6164,56.6422,56.6099,56.6228,67500.0
2014-03-25 14:50:00,87.58,87.64,87.55,87.61,84200.0,56.6228,56.6616,56.6035,56.6422,84200.0
2014-03-25 15:00:00,87.6,87.63,87.59,87.63,84400.0,56.6358,56.6552,56.6293,56.6552,84400.0
2014-03-25 15:10:00,87.62,87.71,87.62,87.68,119500.0,56.6487,56.7069,56.6487,56.6875,119500.0
2014-03-25 15:20:00,87.69,87.72,87.61,87.67,229400.0,56.694,56.7134,56.6422,56.681,229400.0
2014-03-25 15:30:00,87.67,87.73,87.62,87.67,153300.0,56.681,56.7198,56.6487,56.681,153300.0
2014-03-25 15:40:00,87.67,87.7,87.61,87.64,219500.0,56.681,56.7004,56.6422,56.6616,219500.0
2014-03-25 15:50:00,87.64,87.65,87.55,87.62,664400.0,56.6616,56.6681,56.6035,56.6487,664400.0
2014-03-26 09:30:00,88.04,88.19,87.9,88.08,501600.0,56.9202,57.0172,56.8297,56.9461,501600.0
2014-03-26 09:40:00,88.09,88.18,88.01,88.09,375200.0,56.9526,57.0108,56.9009,56.9526,375200.0
2014-03-26 09:50:00,88.08,88.09,87.87,87.98,217400.0,56.9461,56.9526,56.8103,56.8815,217400.0
2014-03-26 10:00:00,87.97,88.08,87.92,87.99,239100.0,56.875,56.9461,56.8427,56.8879,239100.0
2014-03-26 10:10:00,87.98,88.02,87.91,87.93,240700.0,56.8815,56.9073,56.8362,56.8491,240700.0
2014-03-26 10:20:00,87.93,87.98,87.83,87.95,183300.0,56.8491,56.8815,56.7845,56.8621,183300.0
2014-03-26 10:30:00,87.95,87.95,87.77,87.87,101300.0,56.8621,56.8621,56.7457,56.8103,101300.0
2014-03-26 10:40:00,87.88,87.88,87.81,87.82,74700.0,56.8168,56.8168,56.7715,56.778,74700.0
2014-03-26 10:50:00,87.82,87.88,87.78,87.82,98900.0,56.778,56.8168,56.7522,56.778,98900.0
2014-03-26 11:00:00,87.82,87.86,87.8,87.83,131900.0,56.778,56.8039,56.7651,56.7845,131900.0
2014-03-26 11:10:00,87.84,87.86,87.74,87.77,200300.0,56.7909,56.8039,56.7263,56.7457,200300.0
2014-03-26 11:20:00,87.78,87.92,87.78,87.88,223200.0,56.7522,56.8427,56.7522,56.8168,223200.0
2014-03-26 11:30:00,87.87,87.88,87.82,87.86,221000.0,56.8103,56.8168,56.778,56.8039,221000.0
2014-03-26 11:40:00,87.87,87.87,87.72,87.73,103100.0,56.8103,56.8103,56.7134,56.7198,103100.0
2014-03-26 11:50:00,87.74,87.87,87.74,87.87,106600.0,56.7263,56.8103,56.7263,56.8103,106600.0
2014-03-26 12:00:00,87.88,87.89,87.8,87.87,124100.0,56.8168,56.8233,56.7651,56.8103,124100.0
2014-03-26 12:10:00,87.87,87.89,87.82,87.85,125800.0,56.8103,56.8233,56.778,56.7974,125800.0
2014-03-26 12:20:00,87.86,87.88,87.77,87.81,88400.0,56.8039,56.8168,56.7457,56.7715,88400.0
2014-03-26 12:30:00,87.8,87.89,87.76,87.83,79100.0,56.7651,56.8233,56.7392,56.7845,79100.0
2014-03-26 12:40:00,87.83,87.89,87.8,87.84,278300.0,56.7845,56.8233,56.7651,56.7909,278300.0
2014-03-26 12:50:00,87.83,87.92,87.83,87.86,120200.0,56.7845,56.8427,56.7845,56.8039,120200.0
2014-03-26 13:00:00,87.86,87.87,87.78,87.86,120200.0,56.8039,56.8103,56.7522,56.8039,120200.0
2014-03-26 13:10:00,87.85,87.88,87.81,87.82,102600.0,56.7974,56.8168,56.7715,56.778,102600.0
2014-03-26 13:20:00,87.82,87.84,87.59,87.6,156600.0,56.778,56.7909,56.6293,56.6358,156600.0
2014-03-26 13:30:00,87.6,87.6,87.48,87.54,208900.0,56.6358,56.6358,56.5582,56.597,208900.0
2014-03-26 13:40:00,87.54,87.55,87.44,87.53,230000.0,56.597,56.6035,56.5323,56.5905,230000.0
2014-03-26 13:50:00,87.53,87.54,87.4,87.49,192400.0,56.5905,56.597,56.5065,56.5647,192400.0
2014-03-26 14:00:00,87.48,87.55,87.44,87.54,135800.0,56.5582,56.6035,56.5323,56.597,135800.0
2014-03-26 14:10:00,87.54,87.54,87.37,87.41,157000.0,56.597,56.597,56.4871,56.5129,157000.0
2014-03-26 14:20:00,87.41,87.53,87.4,87.5,100300.0,56.5129,56.5905,56.5065,56.5711,100300.0
2014-03-26 14:30:00,87.5,87.5,87.35,87.37,153900.0,56.5711,56.5711,56.4741,56.4871,153900.0
2014-03-26 14:40:00,87.38,87.47,87.37,87.43,98900.0,56.4935,56.5517,56.4871,56.5259,98900.0
2014-03-26 14:50:00,87.43,87.48,87.42,87.48,142200.0,56.5259,56.5582,56.5194,56.5582,142200.0
2014-03-26 15:00:00,87.48,87.5,87.4,87.47,183100.0,56.5582,56.5711,56.5065,56.5517,183100.0
2014-03-26 15:10:00,87.46,87.5,87.37,87.43,160600.0,56.5453,56.5711,56.4871,56.5259,160600.0
2014-03-26 15:20:00,87.42,87.42,87.33,87.34,158000.0,56.5194,56.5194,56.4612,56.4677,158000.0
2014-03-26 15:30:00,87.33,87.42,87.33,87.36,239100.0,56.4612,56.5194,56.4612,56.4806,239100.0
2014-03-26 15:40:00,87.36,87.38,87.28,87.3,464700.0,56.4806,56.4935,56.4289,56.4418,464700.0
2014-03-26 15:50:00,87.3,87.31,87.19,87.26,1151700.0,56.4418,56.4483,56.3707,56.416,1151700.0
2014-03-27 09:30:00,87.28,87.46,87.23,87.3,365600.0,56.4289,56.5453,56.3966,56.4418,365600.0
2014-03-27 09:40:00,87.3,87.34,87.07,87.1,653500.0,56.4418,56.4677,56.2931,56.3125,653500.0
2014-03-27 09:50:00,87.09,87.29,87.07,87.23,806800.0,56.306,56.4354,56.2931,56.3966,806800.0
2014-03-27 10:00:00,87.23,87.89,87.18,87.87,975400.0,56.3966,56.8233,56.3642,56.8103,975400.0
2014-03-27 10:10:00,87.87,87.97,87.81,87.94,462500.0,56.8103,56.875,56.7715,56.8556,462500.0
2014-03-27 10:20:00,87.95,88.05,87.94,87.99,479600.0,56.8621,56.9267,56.8556,56.8879,479600.0
2014-03-27 10:30:00,87.99,88.16,87.99,88.11,390300.0,56.8879,56.9978,56.8879,56.9655,390300.0
2014-03-27 10:40:00,88.11,88.22,88.08,88.15,229300.0,56.9655,57.0366,56.9461,56.9914,229300.0
2014-03-27 10:50:00,88.15,88.16,88.04,88.12,188100.0,56.9914,56.9978,56.9202,56.972,188100.0
2014-03-27 11:00:00,88.13,88.21,88.08,88.13,243300.0,56.9784,57.0302,56.9461,56.9784,243300.0
2014-03-27 11:10:00,88.13,88.19,88.07,88.18,187500.0,56.9784,57.0172,56.9396,57.0108,187500.0
2014-03-27 11:20:00,88.19,88.23,88.1,88.12,182600.0,57.0172,57.0431,56.959,56.972,182600.0
2014-03-27 11:30:00,88.12,88.12,87.91,87.98,262300.0,56.972,56.972,56.8362,56.8815,262300.0
2014-03-27 11:40:00,87.97,87.97,87.79,87.82,523700.0,56.875,56.875,56.7586,56.778,523700.0
2014-03-27 11:50:00,87.8,87.82,87.69,87.77,166300.0,56.7651,56.778,56.694,56.7457,166300.0
2014-03-27 12:00:00,87.78,87.81,87.69,87.78,168600.0,56.7522,56.7715,56.694,56.7522,168600.0
2014-03-27 12:10:00,87.79,87.92,87.77,87.82,148600.0,56.7586,56.8427,56.7457,56.778,148600.0
2014-03-27 12:20:00,87.82,87.91,87.81,87.89,94500.0,56.778,56.8362,56.7715,56.8233,94500.0
2014-03-27 12:30:00,87.89,87.93,87.82,87.88,125500.0,56.8233,56.8491,56.778,56.8168,125500.0
2014-03-27 12:40:00,87.88,87.94,87.85,87.87,40500.0,56.8168,56.8556,56.7974,56.8103,40500.0
2014-03-27 12:50:00,87.87,87.88,87.8,87.82,33300.0,56.8103,56.8168,56.7651,56.778,33300.0
2014-03-27 13:00:00,87.81,87.96,87.81,87.91,68800.0,56.7715,56.8685,56.7715,56.8362,68800.0
2014-03-27 13:10:00,87.91,87.91,87.84,87.87,83200.0,56.8362,56.8362,56.7909,56.8103,83200.0
2014-03-27 13:20:00,87.88,88.03,87.85,88.03,45400.0,56.8168,56.9138,56.7974,56.9138,45400.0
2014-03-27 13:30:00,88.03,88.03,87.89,87.92,87500.0,56.9138,56.9138,56.8233,56.8427,87500.0
2014-03-27 13:40:00,87.93,87.95,87.84,87.84,85300.0,56.8491,56.8621,56.7909,56.7909,85300.0
2014-03-27 13:50:00,87.83,87.9,87.82,87.88,69500.0,56.7845,56.8297,56.778,56.8168,69500.0
2014-03-27 14:00:00,87.89,87.91,87.85,87.88,71000.0,56.8233,56.8362,56.7974,56.8168,71000.0
2014-03-27 14:10:00,87.88,87.99,87.88,87.91,75800.0,56.8168,56.8879,56.8168,56.8362,75800.0
2014-03-27 14:20:00,87.92,88.05,87.91,88.03,109700.0,56.8427,56.9267,56.8362,56.9138,109700.0
2014-03-27 14:30:00,88.04,88.05,87.88,87.91,117200.0,56.9202,56.9267,56.8168,56.8362,117200.0
2014-03-27 14:40:00,87.91,88.0,87.91,87.99,50400.0,56.8362,56.8944,56.8362,56.8879,50400.0
2014-03-27 14:50:00,87.99,88.03,87.9,88.02,179700.0,56.8879,56.9138,56.8297,56.9073,179700.0
2014-03-27 15:00:00,88.02,88.02,87.93,87.99,67900.0,56.9073,56.9073,56.8491,56.8879,67900.0
2014-03-27 15:10:00,87.98,88.04,87.96,87.98,119600.0,56.8815,56.9202,56.8685,56.8815,119600.0
2014-03-27 15:20:00,87.98,88.08,87.98,88.07,1270800.0,56.8815,56.9461,56.8815,56.9396,1270800.0
2014-03-27 15:30:00,88.07,88.16,88.07,88.16,310400.0,56.9396,56.9978,56.9396,56.9978,310400.0
2014-03-27 15:40:00,88.17,88.17,88.0,88.05,418700.0,57.0043,57.0043,56.8944,56.9267,418700.0
2014-03-27 15:50:00,88.05,88.12,87.94,87.97,798000.0,56.9267,56.972,56.8556,56.875,798000.0
2014-03-28 09:30:00,88.25,88.71,88.22,88.66,430000.0,57.056,57.3534,57.0366,57.3211,430000.0
2014-03-28 09:40:00,88.66,88.69,88.2,88.4,676500.0,57.3211,57.3405,57.0237,57.153,676500.0
2014-03-28 09:50:00,88.41,88.55,88.27,88.38,1334500.0,57.1595,57.25,57.0689,57.1401,1334500.0
2014-03-28 10:00:00,88.39,88.58,88.39,88.53,443200.0,57.1465,57.2694,57.1465,57.237,443200.0
2014-03-28 10:10:00,88.54,88.65,88.47,88.65,208500.0,57.2435,57.3146,57.1983,57.3146,208500.0
2014-03-28 10:20:00,88.64,88.71,88.58,88.63,361200.0,57.3082,57.3534,57.2694,57.3017,361200.0
2014-03-28 10:30:00,88.64,88.75,88.6,88.7,205900.0,57.3082,57.3793,57.2823,57.347,205900.0
2014-03-28 10:40:00,88.7,88.74,88.65,88.74,64000.0,57.347,57.3728,57.3146,57.3728,64000.0
2014-03-28 10:50:00,88.74,88.9,88.71,88.9,515900.0,57.3728,57.4763,57.3534,57.4763,515900.0
2014-03-28 11:00:00,88.9,88.97,88.85,88.96,433000.0,57.4763,57.5215,57.4439,57.5151,433000.0
2014-03-28 11:10:00,88.97,88.99,88.89,88.96,126400.0,57.5215,57.5344,57.4698,57.5151,126400.0
2014-03-28 11:20:00,88.96,89.0,88.91,88.98,98000.0,57.5151,57.5409,57.4827,57.528,98000.0
2014-03-28 11:30:00,88.97,89.02,88.95,88.95,84900.0,57.5215,57.5538,57.5086,57.5086,84900.0
2014-03-28 11:40:00,88.95,88.98,88.87,88.93,82900.0,57.5086,57.528,57.4569,57.4957,82900.0
2014-03-28 11:50:00,88.94,88.99,88.92,88.97,97700.0,57.5021,57.5344,57.4892,57.5215,97700.0
2014-03-28 12:00:00,88.99,89.04,88.9,89.0,195800.0,57.5344,57.5668,57.4763,57.5409,195800.0
2014-03-28 12:10:00,89.0,89.01,88.92,88.97,100800.0,57.5409,57.5474,57.4892,57.5215,100800.0
2014-03-28 12:20:00,88.97,89.01,88.94,88.98,56800.0,57.5215,57.5474,57.5021,57.528,56800.0
2014-03-28 12:30:00,88.99,89.04,88.98,89.01,65300.0,57.5344,57.5668,57.528,57.5474,65300.0
2014-03-28 12:40:00,89.01,89.15,89.01,89.14,177500.0,57.5474,57.6379,57.5474,57.6314,177500.0
2014-03-28 12:50:00,89.13,89.13,88.98,89.05,67800.0,57.625,57.625,57.528,57.5732,67800.0
2014-03-28 13:00:00,89.05,89.09,89.02,89.09,60300.0,57.5732,57.5991,57.5538,57.5991,60300.0
2014-03-28 13:10:00,89.09,89.09,88.96,88.99,161900.0,57.5991,57.5991,57.5151,57.5344,161900.0
2014-03-28 13:20:00,88.98,89.06,88.95,89.05,93400.0,57.528,57.5797,57.5086,57.5732,93400.0
2014-03-28 13:30:00,89.05,89.12,89.01,89.1,52800.0,57.5732,57.6185,57.5474,57.6056,52800.0
2014-03-28 13:40:00,89.1,89.18,89.1,89.17,68200.0,57.6056,57.6573,57.6056,57.6508,68200.0
2014-03-28 13:50:00,89.17,89.25,89.16,89.2,102800.0,57.6508,57.7025,57.6444,57.6702,102800.0
2014-03-28 14:00:00,89.2,89.2,89.06,89.07,168900.0,57.6702,57.6702,57.5797,57.5862,168900.0
2014-03-28 14:10:00,89.07,89.07,88.97,89.01,108200.0,57.5862,57.5862,57.5215,57.5474,108200.0
2014-03-28 14:20:00,89.0,89.05,88.96,89.0,127300.0,57.5409,57.5732,57.5151,57.5409,127300.0
2014-03-28 14:30:00,89.0,89.0,88.9,88.91,140000.0,57.5409,57.5409,57.4763,57.4827,140000.0
2014-03-28 14:40:00,88.91,88.95,88.83,88.93,156800.0,57.4827,57.5086,57.431,57.4957,156800.0
2014-03-28 14:50:00,88.94,89.0,88.92,88.98,321800.0,57.5021,57.5409,57.4892,57.528,321800.0
2014-03-28 15:00:00,88.98,89.03,88.94,88.96,164100.0,57.528,57.5603,57.5021,57.5151,164100.0
2014-03-28 15:10:00,88.95,89.04,88.91,89.04,105900.0,57.5086,57.5668,57.4827,57.5668,105900.0
2014-03-28 15:20:00,89.05,89.05,88.97,89.03,123200.0,57.5732,57.5732,57.5215,57.5603,123200.0
2014-03-28 15:30:00,89.03,89.09,89.0,89.04,284700.0,57.5603,57.5991,57.5409,57.5668,284700.0
2014-03-28 15:40:00,89.04,89.09,88.98,89.01,316300.0,57.5668,57.5991,57.528,57.5474,316300.0
2014-03-28 15:50:00,89.0,89.08,88.97,89.06,615000.0,57.5409,57.5926,57.5215,57.5797,615000.0
2014-03-31 09:30:00,89.5,89.59,89.35,89.43,608600.0,57.8642,57.9224,57.7672,57.8189,608600.0
2014-03-31 09:40:00,89.43,89.45,89.25,89.32,379800.0,57.8189,57.8319,57.7025,57.7478,379800.0
2014-03-31 09:50:00,89.32,89.56,89.26,89.52,434900.0,57.7478,57.903,57.709,57.8771,434900.0
2014-03-31 10:00:00,89.54,89.56,89.35,89.41,203400.0,57.89,57.903,57.7672,57.806,203400.0
2014-03-31 10:10:00,89.42,89.53,89.4,89.46,213100.0,57.8125,57.8836,57.7995,57.8383,213100.0
2014-03-31 10:20:00,89.46,89.5,89.33,89.39,148300.0,57.8383,57.8642,57.7543,57.7931,148300.0
2014-03-31 10:30:00,89.39,89.42,89.2,89.23,190100.0,57.7931,57.8125,57.6702,57.6896,190100.0
2014-03-31 10:40:00,89.24,89.3,89.18,89.26,219300.0,57.6961,57.7349,57.6573,57.709,219300.0
2014-03-31 10:50:00,89.27,89.3,89.21,89.23,136900.0,57.7155,57.7349,57.6767,57.6896,136900.0
2014-03-31 11:00:00,89.23,89.24,89.04,89.1,211900.0,57.6896,57.6961,57.5668,57.6056,211900.0
2014-03-31 11:10:00,89.09,89.09,88.92,88.92,197400.0,57.5991,57.5991,57.4892,57.4892,197400.0
2014-03-31 11:20:00,88.92,88.95,88.87,88.89,354300.0,57.4892,57.5086,57.4569,57.4698,354300.0
2014-03-31 11:30:00,88.89,88.92,88.79,88.83,91100.0,57.4698,57.4892,57.4051,57.431,91100.0
2014-03-31 11:40:00,88.83,88.9,88.83,88.88,61700.0,57.431,57.4763,57.431,57.4633,61700.0
2014-03-31 11:50:00,88.88,88.96,88.87,88.88,70600.0,57.4633,57.5151,57.4569,57.4633,70600.0
2014-03-31 12:00:00,88.89,88.98,88.89,88.95,293300.0,57.4698,57.528,57.4698,57.5086,293300.0
2014-03-31 12:10:00,88.95,89.1,88.94,89.08,156500.0,57.5086,57.6056,57.5021,57.5926,156500.0
2014-03-31 12:20:00,89.08,89.12,89.04,89.09,65300.0,57.5926,57.6185,57.5668,57.5991,65300.0
2014-03-31 12:30:00,89.09,89.15,89.01,89.01,133700.0,57.5991,57.6379,57.5474,57.5474,133700.0
2014-03-31 12:40:00,89.01,89.05,88.98,89.04,72400.0,57.5474,57.5732,57.528,57.5668,72400.0
2014-03-31 12:50:00,89.04,89.04,88.94,88.96,56200.0,57.5668,57.5668,57.5021,57.5151,56200.0
2014-03-31 13:00:00,88.96,88.99,88.94,88.97,81200.0,57.5151,57.5344,57.5021,57.5215,81200.0
2014-03-31 13:10:00,88.98,89.02,88.95,88.99,71900.0,57.528,57.5538,57.5086,57.5344,71900.0
2014-03-31 13:20:00,88.99,89.01,88.93,89.01,160800.0,57.5344,57.5474,57.4957,57.5474,160800.0
2014-03-31 13:30:00,89.01,89.01,88.9,88.91,57500.0,57.5474,57.5474,57.4763,57.4827,57500.0
2014-03-31 13:40:00,88.9,88.93,88.87,88.91,56500.0,57.4763,57.4957,57.4569,57.4827,56500.0
2014-03-31 13:50:00,88.9,88.92,88.87,88.9,111800.0,57.4763,57.4892,57.4569,57.4763,111800.0
2014-03-31 14:00:00,88.9,89.0,88.89,88.98,71000.0,57.4763,57.5409,57.4698,57.528,71000.0
2014-03-31 14:10:00,88.98,89.05,88.97,88.99,105300.0,57.528,57.5732,57.5215,57.5344,105300.0
2014-03-31 14:20:00,88.99,89.0,88.91,88.96,87000.0,57.5344,57.5409,57.4827,57.5151,87000.0
2014-03-31 14:30:00,88.97,88.99,88.93,88.98,151200.0,57.5215,57.5344,57.4957,57.528,151200.0
2014-03-31 14:40:00,88.97,89.0,88.95,88.99,172100.0,57.5215,57.5409,57.5086,57.5344,172100.0
2014-03-31 14:50:00,88.99,89.01,88.98,88.99,71300.0,57.5344,57.5474,57.528,57.5344,71300.0
2014-03-31 15:00:00,88.99,88.99,88.9,88.97,366500.0,57.5344,57.5344,57.4763,57.5215,366500.0
2014-03-31 15:10:00,88.97,88.98,88.91,88.93,153300.0,57.5215,57.528,57.4827,57.4957,153300.0
2014-03-31 15:20:00,88.93,89.03,88.93,88.99,167800.0,57.4957,57.5603,57.4957,57.5344,167800.0
2014-03-31 15:30:00,89.0,89.11,89.0,89.1,255100.0,57.5409,57.612,57.5409,57.6056,255100.0
2014-03-31 15:40:00,89.1,89.12,89.0,89.0,427300.0,57.6056,57.6185,57.5409,57.5409,427300.0
2014-03-31 15:50:00,89.01,89.06,88.97,89.05,1057500.0,57.5474,57.5797,57.5215,57.5732,1057500.0
2014-04-01 09:30:00,89.09,89.4,89.05,89.23,479900.0,57.5991,57.7995,57.5732,57.6896,479900.0
2014-04-01 09:40:00,89.24,89.36,89.16,89.36,459800.0,57.6961,57.7737,57.6444,57.7737,459800.0
2014-04-01 09:50:00,89.36,89.53,89.27,89.34,314200.0,57.7737,57.8836,57.7155,57.7607,314200.0
2014-04-01 10:00:00,89.34,89.43,89.24,89.3,440100.0,57.7607,57.8189,57.6961,57.7349,440100.0
2014-04-01 10:10:00,89.29,89.34,89.13,89.25,276300.0,57.7284,57.7607,57.625,57.7025,276300.0
2014-04-01 10:20:00,89.25,89.27,89.12,89.12,237800.0,57.7025,57.7155,57.6185,57.6185,237800.0
2014-04-01 10:30:00,89.12,89.23,89.1,89.17,625000.0,57.6185,57.6896,57.6056,57.6508,625000.0
2014-04-01 10:40:00,89.17,89.24,89.14,89.17,647300.0,57.6508,57.6961,57.6314,57.6508,647300.0
2014-04-01 10:50:00,89.17,89.17,89.06,89.07,191100.0,57.6508,57.6508,57.5797,57.5862,191100.0
2014-04-01 11:00:00,89.07,89.16,89.06,89.14,470300.0,57.5862,57.6444,57.5797,57.6314,470300.0
2014-04-01 11:10:00,89.14,89.17,89.11,89.16,230600.0,57.6314,57.6508,57.612,57.6444,230600.0
2014-04-01 11:20:00,89.15,89.18,89.09,89.11,110500.0,57.6379,57.6573,57.5991,57.612,110500.0
2014-04-01 11:30:00,89.12,89.26,89.11,89.23,217900.0,57.6185,57.709,57.612,57.6896,217900.0
2014-04-01 11:40:00,89.24,89.26,89.19,89.19,227800.0,57.6961,57.709,57.6638,57.6638,227800.0
2014-04-01 11:50:00,89.19,89.28,89.17,89.24,142800.0,57.6638,57.7219,57.6508,57.6961,142800.0
2014-04-01 12:00:00,89.24,89.25,89.17,89.21,123300.0,57.6961,57.7025,57.6508,57.6767,123300.0
2014-04-01 12:10:00,89.21,89.28,89.15,89.27,138100.0,57.6767,57.7219,57.6379,57.7155,138100.0
2014-04-01 12:20:00,89.27,89.29,89.23,89.27,121900.0,57.7155,57.7284,57.6896,57.7155,121900.0
2014-04-01 12:30:00,89.27,89.3,89.24,89.26,63500.0,57.7155,57.7349,57.6961,57.709,63500.0
2014-04-01 12:40:00,89.27,89.29,89.26,89.28,67500.0,57.7155,57.7284,57.709,57.7219,67500.0
2014-04-01 12:50:00,89.27,89.28,89.23,89.24,42200.0,57.7155,57.7219,57.6896,57.6961,42200.0
2014-04-01 13:00:00,89.24,89.27,89.16,89.25,156000.0,57.6961,57.7155,57.6444,57.7025,156000.0
2014-04-01 13:10:00,89.26,89.29,89.26,89.27,59900.0,57.709,57.7284,57.709,57.7155,59900.0
2014-04-01 13:20:00,89.28,89.29,89.24,89.28,120000.0,57.7219,57.7284,57.6961,57.7219,120000.0
2014-04-01 13:30:00,89.29,89.29,89.22,89.27,108400.0,57.7284,57.7284,57.6832,57.7155,108400.0
2014-04-01 13:40:00,89.28,89.31,89.24,89.28,170400.0,57.7219,57.7413,57.6961,57.7219,170400.0
2014-04-01 13:50:00,89.28,89.32,89.26,89.28,78100.0,57.7219,57.7478,57.709,57.7219,78100.0
2014-04-01 14:00:00,89.28,89.34,89.26,89.32,193600.0,57.7219,57.7607,57.709,57.7478,193600.0
2014-04-01 14:10:00,89.31,89.32,89.22,89.26,111200.0,57.7413,57.7478,57.6832,57.709,111200.0
2014-04-01 14:20:00,89.25,89.33,89.25,89.29,204300.0,57.7025,57.7543,57.7025,57.7284,204300.0
2014-04-01 14:30:00,89.29,89.32,89.26,89.32,188300.0,57.7284,57.7478,57.709,57.7478,188300.0
2014-04-01 14:40:00,89.31,89.32,89.28,89.29,116800.0,57.7413,57.7478,57.7219,57.7284,116800.0
2014-04-01 14:50:00,89.29,89.36,89.29,89.33,160300.0,57.7284,57.7737,57.7284,57.7543,160300.0
2014-04-01 15:00:00,89.32,89.35,89.29,89.35,182700.0,57.7478,57.7672,57.7284,57.7672,182700.0
2014-04-01 15:10:00,89.35,89.41,89.33,89.4,368100.0,57.7672,57.806,57.7543,57.7995,368100.0
2014-04-01 15:20:00,89.41,89.46,89.39,89.45,199500.0,57.806,57.8383,57.7931,57.8319,199500.0
2014-04-01 15:30:00,89.45,89.46,89.37,89.44,251300.0,57.8319,57.8383,57.7801,57.8254,251300.0
2014-04-01 15:40:00,89.45,89.53,89.43,89.53,336300.0,57.8319,57.8836,57.8189,57.8836,336300.0
2014-04-01 15:50:00,89.53,89.6,89.51,89.58,698500.0,57.8836,57.9288,57.8706,57.9159,698500.0
2014-04-02 09:30:00,89.35,89.54,89.33,89.48,877900.0,57.7672,57.89,57.7543,57.8512,877900.0
2014-04-02 09:40:00,89.48,89.6,89.43,89.58,618900.0,57.8512,57.9288,57.8189,57.9159,618900.0
2014-04-02 09:50:00,89.57,89.63,89.52,89.58,478100.0,57.9094,57.9482,57.8771,57.9159,478100.0
2014-04-02 10:00:00,89.58,89.65,89.48,89.63,274600.0,57.9159,57.9612,57.8512,57.9482,274600.0
2014-04-02 10:10:00,89.63,89.71,89.57,89.71,241700.0,57.9482,57.9999,57.9094,57.9999,241700.0
2014-04-02 10:20:00,89.71,89.72,89.64,89.68,272600.0,57.9999,58.0064,57.9547,57.9806,272600.0
2014-04-02 10:30:00,89.69,89.79,89.64,89.67,386400.0,57.987,58.0517,57.9547,57.9741,386400.0
2014-04-02 10:40:00,89.68,89.75,89.62,89.64,285000.0,57.9806,58.0258,57.9418,57.9547,285000.0
2014-04-02 10:50:00,89.64,89.68,89.59,89.63,93600.0,57.9547,57.9806,57.9224,57.9482,93600.0
2014-04-02 11:00:00,89.63,89.7,89.61,89.68,75200.0,57.9482,57.9935,57.9353,57.9806,75200.0
2014-04-02 11:10:00,89.68,89.7,89.53,89.57,167700.0,57.9806,57.9935,57.8836,57.9094,167700.0
2014-04-02 11:20:00,89.57,89.62,89.57,89.62,112900.0,57.9094,57.9418,57.9094,57.9418,112900.0
2014-04-02 11:30:00,89.62,89.69,89.6,89.69,81800.0,57.9418,57.987,57.9288,57.987,81800.0
2014-04-02 11:40:00,89.68,89.73,89.67,89.71,105400.0,57.9806,58.0129,57.9741,57.9999,105400.0
2014-04-02 11:50:00,89.7,89.83,89.69,89.82,70400.0,57.9935,58.0775,57.987,58.0711,70400.0
2014-04-02 12:00:00,89.83,89.84,89.78,89.84,93500.0,58.0775,58.084,58.0452,58.084,93500.0
2014-04-02 12:10:00,89.83,89.92,89.81,89.89,236000.0,58.0775,58.1357,58.0646,58.1163,236000.0
2014-04-02 12:20:00,89.88,89.92,89.87,89.88,159100.0,58.1099,58.1357,58.1034,58.1099,159100.0
2014-04-02 12:30:00,89.87,89.88,89.79,89.82,160900.0,58.1034,58.1099,58.0517,58.0711,160900.0
2014-04-02 12:40:00,89.82,89.84,89.7,89.7,578900.0,58.0711,58.084,57.9935,57.9935,578900.0
2014-04-02 12:50:00,89.7,89.72,89.66,89.7,278200.0,57.9935,58.0064,57.9676,57.9935,278200.0
2014-04-02 13:00:00,89.7,89.7,89.61,89.65,104400.0,57.9935,57.9935,57.9353,57.9612,104400.0
2014-04-02 13:10:00,89.65,89.68,89.63,89.65,148300.0,57.9612,57.9806,57.9482,57.9612,148300.0
2014-04-02 13:20:00,89.65,89.65,89.6,89.63,156500.0,57.9612,57.9612,57.9288,57.9482,156500.0
2014-04-02 13:30:00,89.62,89.64,89.56,89.56,83600.0,57.9418,57.9547,57.903,57.903,83600.0
2014-04-02 13:40:00,89.56,89.61,89.53,89.59,172100.0,57.903,57.9353,57.8836,57.9224,172100.0
2014-04-02 13:50:00,89.59,89.67,89.59,89.65,120800.0,57.9224,57.9741,57.9224,57.9612,120800.0
2014-04-02 14:00:00,89.65,89.73,89.64,89.7,147700.0,57.9612,58.0129,57.9547,57.9935,147700.0
2014-04-02 14:10:00,89.71,89.73,89.67,89.72,119500.0,57.9999,58.0129,57.9741,58.0064,119500.0
2014-04-02 14:20:00,89.72,89.73,89.65,89.66,105900.0,58.0064,58.0129,57.9612,57.9676,105900.0
2014-04-02 14:30:00,89.66,89.74,89.66,89.72,86600.0,57.9676,58.0193,57.9676,58.0064,86600.0
2014-04-02 14:40:00,89.73,89.76,89.73,89.75,69500.0,58.0129,58.0323,58.0129,58.0258,69500.0
2014-04-02 14:50:00,89.75,89.88,89.74,89.88,94000.0,58.0258,58.1099,58.0193,58.1099,94000.0
2014-04-02 15:00:00,89.88,89.91,89.87,89.89,85000.0,58.1099,58.1293,58.1034,58.1163,85000.0
2014-04-02 15:10:00,89.89,89.94,89.86,89.94,130500.0,58.1163,58.1487,58.0969,58.1487,130500.0
2014-04-02 15:20:00,89.92,90.07,89.88,90.07,201400.0,58.1357,58.2327,58.1099,58.2327,201400.0
2014-04-02 15:30:00,90.07,90.07,89.98,90.01,225200.0,58.2327,58.2327,58.1745,58.1939,225200.0
2014-04-02 15:40:00,90.01,90.07,89.95,89.96,420000.0,58.1939,58.2327,58.1551,58.1616,420000.0
2014-04-02 15:50:00,89.95,89.99,89.9,89.92,645100.0,58.1551,58.181,58.1228,58.1357,645100.0
2014-04-03 09:30:00,90.12,90.21,89.99,90.16,322200.0,58.265,58.3232,58.181,58.2909,322200.0
2014-04-03 09:40:00,90.16,90.24,90.07,90.23,199300.0,58.2909,58.3426,58.2327,58.3361,199300.0
2014-04-03 09:50:00,90.23,90.31,90.08,90.27,198800.0,58.3361,58.3879,58.2392,58.362,198800.0
2014-04-03 10:00:00,90.27,90.36,90.2,90.2,402500.0,58.362,58.4202,58.3167,58.3167,402500.0
2014-04-03 10:10:00,90.2,90.33,90.19,90.3,254700.0,58.3167,58.4008,58.3103,58.3814,254700.0
2014-04-03 10:20:00,90.3,90.37,90.22,90.26,294000.0,58.3814,58.4267,58.3297,58.3555,294000.0
2014-04-03 10:30:00,90.27,90.27,89.96,89.99,278200.0,58.362,58.362,58.1616,58.181,278200.0
2014-04-03 10:40:00,90.01,90.12,90.0,90.12,163400.0,58.1939,58.265,58.1874,58.265,163400.0
2014-04-03 10:50:00,90.13,90.27,90.13,90.22,118500.0,58.2715,58.362,58.2715,58.3297,118500.0
2014-04-03 11:00:00,90.24,90.35,90.2,90.31,148000.0,58.3426,58.4137,58.3167,58.3879,148000.0
2014-04-03 11:10:00,90.33,90.48,90.33,90.44,259400.0,58.4008,58.4978,58.4008,58.4719,259400.0
2014-04-03 11:20:00,90.44,90.49,90.39,90.39,183700.0,58.4719,58.5042,58.4396,58.4396,183700.0
2014-04-03 11:30:00,90.4,90.42,90.3,90.38,232800.0,58.4461,58.459,58.3814,58.4331,232800.0
2014-04-03 11:40:00,90.38,90.48,90.38,90.41,395100.0,58.4331,58.4978,58.4331,58.4525,395100.0
2014-04-03 11:50:00,90.41,90.44,90.34,90.37,226000.0,58.4525,58.4719,58.4073,58.4267,226000.0
2014-04-03 12:00:00,90.36,90.43,90.34,90.42,130500.0,58.4202,58.4654,58.4073,58.459,130500.0
2014-04-03 12:10:00,90.41,90.46,90.32,90.36,157800.0,58.4525,58.4848,58.3943,58.4202,157800.0
2014-04-03 12:20:00,90.36,90.43,90.35,90.4,51100.0,58.4202,58.4654,58.4137,58.4461,51100.0
2014-04-03 12:30:00,90.41,90.41,90.33,90.34,235100.0,58.4525,58.4525,58.4008,58.4073,235100.0
2014-04-03 12:40:00,90.34,90.41,90.32,90.32,159600.0,58.4073,58.4525,58.3943,58.3943,159600.0
2014-04-03 12:50:00,90.32,90.41,90.3,90.31,127700.0,58.3943,58.4525,58.3814,58.3879,127700.0
2014-04-03 13:00:00,90.31,90.34,90.26,90.32,153500.0,58.3879,58.4073,58.3555,58.3943,153500.0
2014-04-03 13:10:00,90.32,90.32,90.25,90.26,62100.0,58.3943,58.3943,58.3491,58.3555,62100.0
2014-04-03 13:20:00,90.27,90.66,90.26,90.55,277100.0,58.362,58.6141,58.3555,58.543,277100.0
2014-04-03 13:30:00,90.56,90.64,90.47,90.52,278700.0,58.5495,58.6012,58.4913,58.5236,278700.0
2014-04-03 13:40:00,90.53,90.77,90.53,90.71,372500.0,58.5301,58.6853,58.5301,58.6465,372500.0
2014-04-03 13:50:00,90.72,90.75,90.57,90.57,130000.0,58.6529,58.6723,58.556,58.556,130000.0
2014-04-03 14:00:00,90.57,90.77,90.49,90.7,188000.0,58.556,58.6853,58.5042,58.64,188000.0
2014-04-03 14:10:00,90.68,90.83,90.68,90.8,608400.0,58.6271,58.7241,58.6271,58.7047,608400.0
2014-04-03 14:20:00,90.8,90.86,90.74,90.74,270100.0,58.7047,58.7435,58.6659,58.6659,270100.0
2014-04-03 14:30:00,90.74,90.74,90.54,90.55,282300.0,58.6659,58.6659,58.5366,58.543,282300.0
2014-04-03 14:40:00,90.55,90.63,90.49,90.49,401800.0,58.543,58.5948,58.5042,58.5042,401800.0
2014-04-03 14:50:00,90.49,90.53,90.43,90.51,226100.0,58.5042,58.5301,58.4654,58.5172,226100.0
2014-04-03 15:00:00,90.51,90.54,90.49,90.5,210800.0,58.5172,58.5366,58.5042,58.5107,210800.0
2014-04-03 15:10:00,90.51,90.54,90.47,90.47,200000.0,58.5172,58.5366,58.4913,58.4913,200000.0
2014-04-03 15:20:00,90.48,90.63,90.47,90.6,188100.0,58.4978,58.5948,58.4913,58.5754,188100.0
2014-04-03 15:30:00,90.61,90.62,90.57,90.57,199000.0,58.5818,58.5883,58.556,58.556,199000.0
2014-04-03 15:40:00,90.57,90.62,90.54,90.61,375400.0,58.556,58.5883,58.5366,58.5818,375400.0
2014-04-03 15:50:00,90.61,90.61,90.5,90.51,1064700.0,58.5818,58.5818,58.5107,58.5172,1064700.0
2014-04-04 09:30:00,91.17,91.22,90.98,90.99,573800.0,58.9439,58.9762,58.821,58.8275,573800.0
2014-04-04 09:40:00,90.98,91.03,90.81,90.89,668200.0,58.821,58.8534,58.7111,58.7629,668200.0
2014-04-04 09:50:00,90.9,90.93,90.71,90.81,769100.0,58.7693,58.7887,58.6465,58.7111,769100.0
2014-04-04 10:00:00,90.81,90.9,90.75,90.88,631400.0,58.7111,58.7693,58.6723,58.7564,631400.0
2014-04-04 10:10:00,90.88,91.04,90.88,91.0,252400.0,58.7564,58.8598,58.7564,58.834,252400.0
2014-04-04 10:20:00,91.0,91.15,90.95,91.12,370400.0,58.834,58.9309,58.8016,58.9116,370400.0
2014-04-04 10:30:00,91.13,91.24,91.11,91.21,280800.0,58.918,58.9891,58.9051,58.9697,280800.0
2014-04-04 10:40:00,91.21,91.29,91.15,91.28,283400.0,58.9697,59.0215,58.9309,59.015,283400.0
2014-04-04 10:50:00,91.29,91.3,91.21,91.26,331700.0,59.0215,59.0279,58.9697,59.0021,331700.0
2014-04-04 11:00:00,91.25,91.27,90.98,90.99,196900.0,58.9956,59.0085,58.821,58.8275,196900.0
2014-04-04 11:10:00,90.99,91.04,90.86,90.91,268100.0,58.8275,58.8598,58.7435,58.7758,268100.0
2014-04-04 11:20:00,90.91,90.95,90.86,90.89,341200.0,58.7758,58.8016,58.7435,58.7629,341200.0
2014-04-04 11:30:00,90.88,90.97,90.87,90.9,187900.0,58.7564,58.8146,58.7499,58.7693,187900.0
2014-04-04 11:40:00,90.89,90.89,90.64,90.69,274300.0,58.7629,58.7629,58.6012,58.6335,274300.0
2014-04-04 11:50:00,90.69,90.74,90.58,90.69,217000.0,58.6335,58.6659,58.5624,58.6335,217000.0
2014-04-04 12:00:00,90.69,90.73,90.41,90.47,271300.0,58.6335,58.6594,58.4525,58.4913,271300.0
2014-04-04 12:10:00,90.48,90.48,90.28,90.41,334900.0,58.4978,58.4978,58.3685,58.4525,334900.0
2014-04-04 12:20:00,90.42,90.55,90.41,90.47,207300.0,58.459,58.543,58.4525,58.4913,207300.0
2014-04-04 12:30:00,90.47,90.6,90.47,90.6,705400.0,58.4913,58.5754,58.4913,58.5754,705400.0
2014-04-04 12:40:00,90.61,90.65,90.53,90.58,229300.0,58.5818,58.6077,58.5301,58.5624,229300.0
2014-04-04 12:50:00,90.57,90.58,90.46,90.5,145700.0,58.556,58.5624,58.4848,58.5107,145700.0
2014-04-04 13:00:00,90.49,90.53,90.33,90.38,233700.0,58.5042,58.5301,58.4008,58.4331,233700.0
2014-04-04 13:10:00,90.39,90.56,90.33,90.5,751800.0,58.4396,58.5495,58.4008,58.5107,751800.0
2014-04-04 13:20:00,90.5,90.53,90.41,90.41,201200.0,58.5107,58.5301,58.4525,58.4525,201200.0
2014-04-04 13:30:00,90.4,90.4,90.31,90.33,251500.0,58.4461,58.4461,58.3879,58.4008,251500.0
2014-04-04 13:40:00,90.33,90.35,90.23,90.33,216300.0,58.4008,58.4137,58.3361,58.4008,216300.0
2014-04-04 13:50:00,90.33,90.39,90.25,90.32,209800.0,58.4008,58.4396,58.3491,58.3943,209800.0
2014-04-04 14:00:00,90.31,90.39,90.23,90.24,214900.0,58.3879,58.4396,58.3361,58.3426,214900.0
2014-04-04 14:10:00,90.24,90.42,90.22,90.36,241000.0,58.3426,58.459,58.3297,58.4202,241000.0
2014-04-04 14:20:00,90.36,90.39,90.25,90.26,184300.0,58.4202,58.4396,58.3491,58.3555,184300.0
2014-04-04 14:30:00,90.25,90.3,90.12,90.16,244600.0,58.3491,58.3814,58.265,58.2909,244600.0
2014-04-04 14:40:00,90.15,90.22,90.0,90.12,260100.0,58.2844,58.3297,58.1874,58.265,260100.0
2014-04-04 14:50:00,90.13,90.25,90.12,90.24,150200.0,58.2715,58.3491,58.265,58.3426,150200.0
2014-04-04 15:00:00,90.25,90.26,90.04,90.09,163700.0,58.3491,58.3555,58.2133,58.2456,163700.0
2014-04-04 15:10:00,90.08,90.27,90.08,90.26,350400.0,58.2392,58.362,58.2392,58.3555,350400.0
2014-04-04 15:20:00,90.26,90.33,90.22,90.22,223500.0,58.3555,58.4008,58.3297,58.3297,223500.0
2014-04-04 15:30:00,90.21,90.23,90.12,90.18,211900.0,58.3232,58.3361,58.265,58.3038,211900.0
2014-04-04 15:40:00,90.18,90.23,90.1,90.21,350500.0,58.3038,58.3361,58.2521,58.3232,350500.0
2014-04-04 15:50:00,90.21,90.26,90.12,90.19,716900.0,58.3232,58.3555,58.265,58.3103,716900.0
2014-04-07 09:30:00,89.95,90.13,89.63,89.66,372700.0,58.1551,58.2715,57.9482,57.9676,372700.0
2014-04-07 09:40:00,89.67,89.74,89.43,89.52,538500.0,57.9741,58.0193,57.8189,57.8771,538500.0
2014-04-07 09:50:00,89.52,89.85,89.51,89.85,320700.0,57.8771,58.0905,57.8706,58.0905,320700.0
2014-04-07 10:00:00,89.85,89.93,89.53,89.55,320200.0,58.0905,58.1422,57.8836,57.8965,320200.0
2014-04-07 10:10:00,89.56,89.68,89.48,89.49,309200.0,57.903,57.9806,57.8512,57.8577,309200.0
2014-04-07 10:20:00,89.49,89.65,89.48,89.56,168100.0,57.8577,57.9612,57.8512,57.903,168100.0
2014-04-07 10:30:00,89.57,89.6,89.49,89.5,288100.0,57.9094,57.9288,57.8577,57.8642,288100.0
2014-04-07 10:40:00,89.49,89.51,89.29,89.32,201200.0,57.8577,57.8706,57.7284,57.7478,201200.0
2014-04-07 10:50:00,89.31,89.35,89.24,89.3,178400.0,57.7413,57.7672,57.6961,57.7349,178400.0
2014-04-07 11:00:00,89.3,89.37,89.23,89.32,180600.0,57.7349,57.7801,57.6896,57.7478,180600.0
2014-04-07 11:10:00,89.32,89.34,89.2,89.22,202400.0,57.7478,57.7607,57.6702,57.6832,202400.0
2014-04-07 11:20:00,89.23,89.3,89.15,89.25,388600.0,57.6896,57.7349,57.6379,57.7025,388600.0
2014-04-07 11:30:00,89.26,89.32,89.19,89.26,126900.0,57.709,57.7478,57.6638,57.709,126900.0
2014-04-07 11:40:00,89.24,89.35,89.21,89.33,54000.0,57.6961,57.7672,57.6767,57.7543,54000.0
2014-04-07 11:50:00,89.32,89.32,89.09,89.1,220300.0,57.7478,57.7478,57.5991,57.6056,220300.0
2014-04-07 12:00:00,89.1,89.15,89.01,89.02,365500.0,57.6056,57.6379,57.5474,57.5538,365500.0
2014-04-07 12:10:00,89.01,89.07,88.95,88.95,170500.0,57.5474,57.5862,57.5086,57.5086,170500.0
2014-04-07 12:20:00,88.95,89.06,88.95,89.05,310700.0,57.5086,57.5797,57.5086,57.5732,310700.0
2014-04-07 12:30:00,89.06,89.14,89.04,89.11,309700.0,57.5797,57.6314,57.5668,57.612,309700.0
2014-04-07 12:40:00,89.12,89.16,89.06,89.07,141000.0,57.6185,57.6444,57.5797,57.5862,141000.0
2014-04-07 12:50:00,89.08,89.2,89.08,89.13,353900.0,57.5926,57.6702,57.5926,57.625,353900.0
2014-04-07 13:00:00,89.14,89.15,88.99,89.01,124200.0,57.6314,57.6379,57.5344,57.5474,124200.0
2014-04-07 13:10:00,89.01,89.06,88.96,88.99,146000.0,57.5474,57.5797,57.5151,57.5344,146000.0
2014-04-07 13:20:00,88.99,89.05,88.89,88.9,153000.0,57.5344,57.5732,57.4698,57.4763,153000.0
2014-04-07 13:30:00,88.9,88.92,88.73,88.73,161000.0,57.4763,57.4892,57.3664,57.3664,161000.0
2014-04-07 13:40:00,88.73,88.81,88.7,88.76,174700.0,57.3664,57.4181,57.347,57.3857,174700.0
2014-04-07 13:50:00,88.75,88.76,88.67,88.67,207700.0,57.3793,57.3857,57.3276,57.3276,207700.0
2014-04-07 14:00:00,88.68,88.91,88.66,88.86,315800.0,57.334,57.4827,57.3211,57.4504,315800.0
2014-04-07 14:10:00,88.87,88.87,88.72,88.76,284800.0,57.4569,57.4569,57.3599,57.3857,284800.0
2014-04-07 14:20:00,88.76,88.77,88.7,88.73,333600.0,57.3857,57.3922,57.347,57.3664,333600.0
2014-04-07 14:30:00,88.74,88.75,88.67,88.72,189000.0,57.3728,57.3793,57.3276,57.3599,189000.0
2014-04-07 14:40:00,88.72,88.78,88.7,88.77,336900.0,57.3599,57.3987,57.347,57.3922,336900.0
2014-04-07 14:50:00,88.77,88.93,88.76,88.89,301700.0,57.3922,57.4957,57.3857,57.4698,301700.0
2014-04-07 15:00:00,88.89,88.92,88.76,88.87,200600.0,57.4698,57.4892,57.3857,57.4569,200600.0
2014-04-07 15:10:00,88.88,88.96,88.84,88.9,191900.0,57.4633,57.5151,57.4375,57.4763,191900.0
2014-04-07 15:20:00,88.91,88.96,88.85,88.96,159100.0,57.4827,57.5151,57.4439,57.5151,159100.0
2014-04-07 15:30:00,88.96,88.96,88.87,88.89,225400.0,57.5151,57.5151,57.4569,57.4698,225400.0
2014-04-07 15:40:00,88.89,88.89,88.79,88.8,286000.0,57.4698,57.4698,57.4051,57.4116,286000.0
2014-04-07 15:50:00,88.81,88.81,88.66,88.68,873400.0,57.4181,57.4181,57.3211,57.334,873400.0
2014-04-08 09:30:00,88.87,89.28,88.7,89.08,475000.0,57.4569,57.7219,57.347,57.5926,475000.0
2014-04-08 09:40:00,89.08,89.15,88.97,89.07,330400.0,57.5926,57.6379,57.5215,57.5862,330400.0
2014-04-08 09:50:00,89.08,89.27,89.05,89.12,503600.0,57.5926,57.7155,57.5732,57.6185,503600.0
2014-04-08 10:00:00,89.12,89.27,89.1,89.23,490100.0,57.6185,57.7155,57.6056,57.6896,490100.0
2014-04-08 10:10:00,89.22,89.29,89.13,89.13,359400.0,57.6832,57.7284,57.625,57.625,359400.0
2014-04-08 10:20:00,89.13,89.17,88.78,88.78,496700.0,57.625,57.6508,57.3987,57.3987,496700.0
2014-04-08 10:30:00,88.78,88.97,88.78,88.93,282600.0,57.3987,57.5215,57.3987,57.4957,282600.0
2014-04-08 10:40:00,88.93,89.1,88.88,89.09,457700.0,57.4957,57.6056,57.4633,57.5991,457700.0
2014-04-08 10:50:00,89.09,89.26,89.09,89.23,384200.0,57.5991,57.709,57.5991,57.6896,384200.0
2014-04-08 11:00:00,89.22,89.37,89.21,89.31,416500.0,57.6832,57.7801,57.6767,57.7413,416500.0
2014-04-08 11:10:00,89.31,89.48,89.21,89.41,374600.0,57.7413,57.8512,57.6767,57.806,374600.0
2014-04-08 11:20:00,89.41,89.44,89.3,89.32,164700.0,57.806,57.8254,57.7349,57.7478,164700.0
2014-04-08 11:30:00,89.32,89.36,89.31,89.36,95900.0,57.7478,57.7737,57.7413,57.7737,95900.0
2014-04-08 11:40:00,89.36,89.36,89.19,89.25,291400.0,57.7737,57.7737,57.6638,57.7025,291400.0
2014-04-08 11:50:00,89.26,89.39,89.21,89.36,117500.0,57.709,57.7931,57.6767,57.7737,117500.0
2014-04-08 12:00:00,89.36,89.39,89.29,89.36,112600.0,57.7737,57.7931,57.7284,57.7737,112600.0
2014-04-08 12:10:00,89.35,89.47,89.32,89.47,98100.0,57.7672,57.8448,57.7478,57.8448,98100.0
2014-04-08 12:20:00,89.47,89.5,89.42,89.46,136000.0,57.8448,57.8642,57.8125,57.8383,136000.0
2014-04-08 12:30:00,89.46,89.48,89.36,89.46,83700.0,57.8383,57.8512,57.7737,57.8383,83700.0
2014-04-08 12:40:00,89.46,89.47,89.41,89.43,269900.0,57.8383,57.8448,57.806,57.8189,269900.0
2014-04-08 12:50:00,89.43,89.44,89.27,89.27,169100.0,57.8189,57.8254,57.7155,57.7155,169100.0
2014-04-08 13:00:00,89.27,89.3,89.2,89.28,81500.0,57.7155,57.7349,57.6702,57.7219,81500.0
2014-04-08 13:10:00,89.28,89.49,89.28,89.46,109400.0,57.7219,57.8577,57.7219,57.8383,109400.0
2014-04-08 13:20:00,89.47,89.7,89.47,89.61,190100.0,57.8448,57.9935,57.8448,57.9353,190100.0
2014-04-08 13:30:00,89.62,89.72,89.57,89.72,242800.0,57.9418,58.0064,57.9094,58.0064,242800.0
2014-04-08 13:40:00,89.73,89.73,89.52,89.55,117800.0,58.0129,58.0129,57.8771,57.8965,117800.0
2014-04-08 13:50:00,89.55,89.63,89.52,89.63,83200.0,57.8965,57.9482,57.8771,57.9482,83200.0
2014-04-08 14:00:00,89.64,89.66,89.49,89.51,139300.0,57.9547,57.9676,57.8577,57.8706,139300.0
2014-04-08 14:10:00,89.51,89.52,89.31,89.37,101800.0,57.8706,57.8771,57.7413,57.7801,101800.0
2014-04-08 14:20:00,89.37,89.41,89.32,89.38,104300.0,57.7801,57.806,57.7478,57.7866,104300.0
2014-04-08 14:30:00,89.39,89.45,89.35,89.35,92800.0,57.7931,57.8319,57.7672,57.7672,92800.0
2014-04-08 14:40:00,89.36,89.36,89.24,89.28,205100.0,57.7737,57.7737,57.6961,57.7219,205100.0
2014-04-08 14:50:00,89.28,89.4,89.27,89.4,154800.0,57.7219,57.7995,57.7155,57.7995,154800.0
2014-04-08 15:00:00,89.41,89.41,89.34,89.37,177300.0,57.806,57.806,57.7607,57.7801,177300.0
2014-04-08 15:10:00,89.38,89.46,89.35,89.44,280200.0,57.7866,57.8383,57.7672,57.8254,280200.0
2014-04-08 15:20:00,89.44,89.59,89.44,89.58,212100.0,57.8254,57.9224,57.8254,57.9159,212100.0
2014-04-08 15:30:00,89.58,89.62,89.54,89.6,380500.0,57.9159,57.9418,57.89,57.9288,380500.0
2014-04-08 15:40:00,89.59,89.66,89.54,89.55,496200.0,57.9224,57.9676,57.89,57.8965,496200.0
2014-04-08 15:50:00,89.55,89.58,89.51,89.54,924300.0,57.8965,57.9159,57.8706,57.89,924300.0
2014-04-09 09:30:00,89.82,89.86,89.34,89.62,589600.0,58.0711,58.0969,57.7607,57.9418,589600.0
2014-04-09 09:40:00,89.62,89.62,89.29,89.31,418800.0,57.9418,57.9418,57.7284,57.7413,418800.0
2014-04-09 09:50:00,89.32,89.35,89.05,89.07,537100.0,57.7478,57.7672,57.5732,57.5862,537100.0
2014-04-09 10:00:00,89.05,89.17,89.04,89.14,255200.0,57.5732,57.6508,57.5668,57.6314,255200.0
2014-04-09 10:10:00,89.15,89.18,89.08,89.14,184200.0,57.6379,57.6573,57.5926,57.6314,184200.0
2014-04-09 10:20:00,89.14,89.29,89.14,89.23,190400.0,57.6314,57.7284,57.6314,57.6896,190400.0
2014-04-09 10:30:00,89.25,89.34,89.24,89.34,96200.0,57.7025,57.7607,57.6961,57.7607,96200.0
2014-04-09 10:40:00,89.33,89.4,89.3,89.31,99600.0,57.7543,57.7995,57.7349,57.7413,99600.0
2014-04-09 10:50:00,89.31,89.39,89.27,89.28,90000.0,57.7413,57.7931,57.7155,57.7219,90000.0
2014-04-09 11:00:00,89.29,89.33,89.26,89.3,131800.0,57.7284,57.7543,57.709,57.7349,131800.0
2014-04-09 11:10:00,89.3,89.43,89.28,89.42,103800.0,57.7349,57.8189,57.7219,57.8125,103800.0
2014-04-09 11:20:00,89.42,89.43,89.27,89.27,68100.0,57.8125,57.8189,57.7155,57.7155,68100.0
2014-04-09 11:30:00,89.26,89.34,89.26,89.31,101600.0,57.709,57.7607,57.709,57.7413,101600.0
2014-04-09 11:40:00,89.32,89.35,89.29,89.35,47600.0,57.7478,57.7672,57.7284,57.7672,47600.0
2014-04-09 11:50:00,89.36,89.42,89.35,89.41,33800.0,57.7737,57.8125,57.7672,57.806,33800.0
2014-04-09 12:00:00,89.41,89.45,89.37,89.4,18900.0,57.806,57.8319,57.7801,57.7995,18900.0
2014-04-09 12:10:00,89.39,89.5,89.39,89.5,38100.0,57.7931,57.8642,57.7931,57.8642,38100.0
2014-04-09 12:20:00,89.5,89.61,89.5,89.59,54600.0,57.8642,57.9353,57.8642,57.9224,54600.0
2014-04-09 12:30:00,89.6,89.62,89.54,89.62,211600.0,57.9288,57.9418,57.89,57.9418,211600.0
2014-04-09 12:40:00,89.62,89.67,89.59,89.65,42200.0,57.9418,57.9741,57.9224,57.9612,42200.0
2014-04-09 12:50:00,89.66,89.68,89.59,89.6,41900.0,57.9676,57.9806,57.9224,57.9288,41900.0
2014-04-09 13:00:00,89.6,89.62,89.56,89.57,32300.0,57.9288,57.9418,57.903,57.9094,32300.0
2014-04-09 13:10:00,89.57,89.61,89.56,89.61,128200.0,57.9094,57.9353,57.903,57.9353,128200.0
2014-04-09 13:20:00,89.61,89.62,89.53,89.53,38800.0,57.9353,57.9418,57.8836,57.8836,38800.0
2014-04-09 13:30:00,89.53,89.57,89.46,89.57,50000.0,57.8836,57.9094,57.8383,57.9094,50000.0
2014-04-09 13:40:00,89.57,89.64,89.56,89.63,104700.0,57.9094,57.9547,57.903,57.9482,104700.0
2014-04-09 13:50:00,89.63,89.68,89.62,89.63,52800.0,57.9482,57.9806,57.9418,57.9482,52800.0
2014-04-09 14:00:00,89.63,89.87,89.63,89.83,474300.0,57.9482,58.1034,57.9482,58.0775,474300.0
2014-04-09 14:10:00,89.83,89.9,89.77,89.9,221500.0,58.0775,58.1228,58.0387,58.1228,221500.0
2014-04-09 14:20:00,89.89,90.01,89.89,89.95,275600.0,58.1163,58.1939,58.1163,58.1551,275600.0
2014-04-09 14:30:00,89.94,89.98,89.89,89.9,174300.0,58.1487,58.1745,58.1163,58.1228,174300.0
2014-04-09 14:40:00,89.9,89.91,89.83,89.85,108900.0,58.1228,58.1293,58.0775,58.0905,108900.0
2014-04-09 14:50:00,89.85,89.85,89.72,89.74,120400.0,58.0905,58.0905,58.0064,58.0193,120400.0
2014-04-09 15:00:00,89.74,89.85,89.74,89.81,345800.0,58.0193,58.0905,58.0193,58.0646,345800.0
2014-04-09 15:10:00,89.81,89.87,89.81,89.86,71900.0,58.0646,58.1034,58.0646,58.0969,71900.0
2014-04-09 15:20:00,89.86,89.91,89.8,89.83,156000.0,58.0969,58.1293,58.0581,58.0775,156000.0
2014-04-09 15:30:00,89.83,89.98,89.82,89.94,220100.0,58.0775,58.1745,58.0711,58.1487,220100.0
2014-04-09 15:40:00,89.93,89.98,89.9,89.97,299500.0,58.1422,58.1745,58.1228,58.168,299500.0
2014-04-09 15:50:00,89.98,89.99,89.9,89.96,544300.0,58.1745,58.181,58.1228,58.1616,544300.0
2014-04-10 09:30:00,89.61,89.64,89.14,89.58,381800.0,57.9353,57.9547,57.6314,57.9159,381800.0
2014-04-10 09:40:00,89.58,89.78,89.55,89.74,322700.0,57.9159,58.0452,57.8965,58.0193,322700.0
2014-04-10 09:50:00,89.74,89.9,89.58,89.89,212500.0,58.0193,58.1228,57.9159,58.1163,212500.0
2014-04-10 10:00:00,89.9,90.07,89.77,90.07,173400.0,58.1228,58.2327,58.0387,58.2327,173400.0
2014-04-10 10:10:00,90.07,90.19,89.86,89.86,187800.0,58.2327,58.3103,58.0969,58.0969,187800.0
2014-04-10 10:20:00,89.87,90.02,89.86,89.96,186200.0,58.1034,58.2004,58.0969,58.1616,186200.0
2014-04-10 10:30:00,89.97,90.06,89.87,89.94,233800.0,58.168,58.2262,58.1034,58.1487,233800.0
2014-04-10 10:40:00,89.93,89.97,89.79,89.81,166700.0,58.1422,58.168,58.0517,58.0646,166700.0
2014-04-10 10:50:00,89.8,89.8,89.57,89.57,384400.0,58.0581,58.0581,57.9094,57.9094,384400.0
2014-04-10 11:00:00,89.57,89.59,89.43,89.45,329300.0,57.9094,57.9224,57.8189,57.8319,329300.0
2014-04-10 11:10:00,89.44,89.7,89.37,89.68,200600.0,57.8254,57.9935,57.7801,57.9806,200600.0
2014-04-10 11:20:00,89.67,89.68,89.46,89.48,142100.0,57.9741,57.9806,57.8383,57.8512,142100.0
2014-04-10 11:30:00,89.48,89.63,89.43,89.62,391500.0,57.8512,57.9482,57.8189,57.9418,391500.0
2014-04-10 11:40:00,89.62,89.64,89.53,89.53,338800.0,57.9418,57.9547,57.8836,57.8836,338800.0
2014-04-10 11:50:00,89.53,89.61,89.48,89.48,99600.0,57.8836,57.9353,57.8512,57.8512,99600.0
2014-04-10 12:00:00,89.47,89.5,89.1,89.13,392800.0,57.8448,57.8642,57.6056,57.625,392800.0
2014-04-10 12:10:00,89.12,89.31,89.01,89.29,193800.0,57.6185,57.7413,57.5474,57.7284,193800.0
2014-04-10 12:20:00,89.29,89.31,89.16,89.22,175400.0,57.7284,57.7413,57.6444,57.6832,175400.0
2014-04-10 12:30:00,89.22,89.32,89.21,89.29,106600.0,57.6832,57.7478,57.6767,57.7284,106600.0
2014-04-10 12:40:00,89.29,89.31,89.14,89.23,150600.0,57.7284,57.7413,57.6314,57.6896,150600.0
2014-04-10 12:50:00,89.22,89.28,89.1,89.12,123400.0,57.6832,57.7219,57.6056,57.6185,123400.0
2014-04-10 13:00:00,89.12,89.17,89.06,89.12,98000.0,57.6185,57.6508,57.5797,57.6185,98000.0
2014-04-10 13:10:00,89.12,89.17,88.96,88.99,211600.0,57.6185,57.6508,57.5151,57.5344,211600.0
2014-04-10 13:20:00,88.98,89.02,88.9,89.0,146900.0,57.528,57.5538,57.4763,57.5409,146900.0
2014-04-10 13:30:00,89.0,89.02,88.96,88.99,98500.0,57.5409,57.5538,57.5151,57.5344,98500.0
2014-04-10 13:40:00,88.98,89.01,88.92,88.98,67300.0,57.528,57.5474,57.4892,57.528,67300.0
2014-04-10 13:50:00,88.99,89.07,88.93,89.05,92400.0,57.5344,57.5862,57.4957,57.5732,92400.0
2014-04-10 14:00:00,89.05,89.22,89.01,89.18,90100.0,57.5732,57.6832,57.5474,57.6573,90100.0
2014-04-10 14:10:00,89.19,89.26,89.17,89.22,83900.0,57.6638,57.709,57.6508,57.6832,83900.0
2014-04-10 14:20:00,89.22,89.24,89.05,89.06,102500.0,57.6832,57.6961,57.5732,57.5797,102500.0
2014-04-10 14:30:00,89.04,89.09,89.01,89.08,104000.0,57.5668,57.5991,57.5474,57.5926,104000.0
2014-04-10 14:40:00,89.08,89.13,88.97,88.99,245300.0,57.5926,57.625,57.5215,57.5344,245300.0
2014-04-10 14:50:00,89.0,89.02,88.9,88.92,205800.0,57.5409,57.5538,57.4763,57.4892,205800.0
2014-04-10 15:00:00,88.91,88.94,88.54,88.55,463200.0,57.4827,57.5021,57.2435,57.25,463200.0
2014-04-10 15:10:00,88.54,88.85,88.51,88.85,338200.0,57.2435,57.4439,57.2241,57.4439,338200.0
2014-04-10 15:20:00,88.85,88.85,88.66,88.71,290200.0,57.4439,57.4439,57.3211,57.3534,290200.0
2014-04-10 15:30:00,88.71,88.86,88.65,88.85,332200.0,57.3534,57.4504,57.3146,57.4439,332200.0
2014-04-10 15:40:00,88.84,89.0,88.76,89.0,445900.0,57.4375,57.5409,57.3857,57.5409,445900.0
2014-04-10 15:50:00,89.01,89.01,88.68,88.68,980900.0,57.5474,57.5474,57.334,57.334,980900.0
2014-04-11 09:30:00,88.26,88.97,88.22,88.81,530800.0,57.0625,57.5215,57.0366,57.4181,530800.0
2014-04-11 09:40:00,88.82,88.94,88.61,88.71,561000.0,57.4245,57.5021,57.2888,57.3534,561000.0
2014-04-11 09:50:00,88.71,88.97,88.71,88.9,635200.0,57.3534,57.5215,57.3534,57.4763,635200.0
2014-04-11 10:00:00,88.89,88.92,88.71,88.81,414100.0,57.4698,57.4892,57.3534,57.4181,414100.0
2014-04-11 10:10:00,88.82,88.87,88.57,88.59,266100.0,57.4245,57.4569,57.2629,57.2758,266100.0
2014-04-11 10:20:00,88.59,88.69,88.54,88.57,288700.0,57.2758,57.3405,57.2435,57.2629,288700.0
2014-04-11 10:30:00,88.57,88.74,88.56,88.57,307900.0,57.2629,57.3728,57.2564,57.2629,307900.0
2014-04-11 10:40:00,88.58,88.71,88.54,88.65,329900.0,57.2694,57.3534,57.2435,57.3146,329900.0
2014-04-11 10:50:00,88.64,88.87,88.63,88.82,254900.0,57.3082,57.4569,57.3017,57.4245,254900.0
2014-04-11 11:00:00,88.82,88.84,88.7,88.7,165100.0,57.4245,57.4375,57.347,57.347,165100.0
2014-04-11 11:10:00,88.71,88.95,88.68,88.94,335100.0,57.3534,57.5086,57.334,57.5021,335100.0
2014-04-11 11:20:00,88.94,88.95,88.78,88.86,361200.0,57.5021,57.5086,57.3987,57.4504,361200.0
2014-04-11 11:30:00,88.85,88.89,88.72,88.8,219000.0,57.4439,57.4698,57.3599,57.4116,219000.0
2014-04-11 11:40:00,88.81,88.86,88.69,88.73,137100.0,57.4181,57.4504,57.3405,57.3664,137100.0
2014-04-11 11:50:00,88.74,88.84,88.72,88.83,121500.0,57.3728,57.4375,57.3599,57.431,121500.0
2014-04-11 12:00:00,88.83,88.89,88.78,88.81,120700.0,57.431,57.4698,57.3987,57.4181,120700.0
2014-04-11 12:10:00,88.8,88.86,88.7,88.75,93600.0,57.4116,57.4504,57.347,57.3793,93600.0
2014-04-11 12:20:00,88.73,88.82,88.69,88.73,81600.0,57.3664,57.4245,57.3405,57.3664,81600.0
2014-04-11 12:30:00,88.74,88.78,88.7,88.77,105300.0,57.3728,57.3987,57.347,57.3922,105300.0
2014-04-11 12:40:00,88.77,88.83,88.77,88.8,57100.0,57.3922,57.431,57.3922,57.4116,57100.0
2014-04-11 12:50:00,88.78,88.79,88.71,88.78,67700.0,57.3987,57.4051,57.3534,57.3987,67700.0
2014-04-11 13:00:00,88.79,88.79,88.58,88.63,181800.0,57.4051,57.4051,57.2694,57.3017,181800.0
2014-04-11 13:10:00,88.62,88.74,88.61,88.64,193000.0,57.2952,57.3728,57.2888,57.3082,193000.0
2014-04-11 13:20:00,88.64,88.77,88.6,88.69,322000.0,57.3082,57.3922,57.2823,57.3405,322000.0
2014-04-11 13:30:00,88.68,88.71,88.6,88.7,202000.0,57.334,57.3534,57.2823,57.347,202000.0
2014-04-11 13:40:00,88.7,88.72,88.65,88.7,182800.0,57.347,57.3599,57.3146,57.347,182800.0
2014-04-11 13:50:00,88.71,88.72,88.61,88.62,111400.0,57.3534,57.3599,57.2888,57.2952,111400.0
2014-04-11 14:00:00,88.62,88.72,88.62,88.65,156000.0,57.2952,57.3599,57.2952,57.3146,156000.0
2014-04-11 14:10:00,88.65,88.66,88.55,88.56,129300.0,57.3146,57.3211,57.25,57.2564,129300.0
2014-04-11 14:20:00,88.56,88.6,88.45,88.5,206000.0,57.2564,57.2823,57.1853,57.2177,206000.0
2014-04-11 14:30:00,88.51,88.55,88.45,88.49,389000.0,57.2241,57.25,57.1853,57.2112,389000.0
2014-04-11 14:40:00,88.48,88.53,88.34,88.36,169500.0,57.2047,57.237,57.1142,57.1271,169500.0
2014-04-11 14:50:00,88.38,88.58,88.38,88.51,163100.0,57.1401,57.2694,57.1401,57.2241,163100.0
2014-04-11 15:00:00,88.51,88.57,88.42,88.57,141900.0,57.2241,57.2629,57.1659,57.2629,141900.0
2014-04-11 15:10:00,88.57,88.57,88.5,88.57,163000.0,57.2629,57.2629,57.2177,57.2629,163000.0
2014-04-11 15:20:00,88.57,88.72,88.57,88.63,246700.0,57.2629,57.3599,57.2629,57.3017,246700.0
2014-04-11 15:30:00,88.64,88.66,88.59,88.62,239000.0,57.3082,57.3211,57.2758,57.2952,239000.0
2014-04-11 15:40:00,88.63,88.72,88.56,88.62,483900.0,57.3017,57.3599,57.2564,57.2952,483900.0
2014-04-11 15:50:00,88.62,88.63,88.43,88.43,1331300.0,57.2952,57.3017,57.1724,57.1724,1331300.0
2014-04-14 09:30:00,89.13,89.28,88.75,88.81,535200.0,57.625,57.7219,57.3793,57.4181,535200.0
2014-04-14 09:40:00,88.8,89.02,88.71,88.72,449700.0,57.4116,57.5538,57.3534,57.3599,449700.0
2014-04-14 09:50:00,88.74,88.98,88.73,88.9,270200.0,57.3728,57.528,57.3664,57.4763,270200.0
2014-04-14 10:00:00,88.93,89.2,88.87,89.2,440900.0,57.4957,57.6702,57.4569,57.6702,440900.0
2014-04-14 10:10:00,89.2,89.42,89.14,89.32,817600.0,57.6702,57.8125,57.6314,57.7478,817600.0
2014-04-14 10:20:00,89.31,89.44,89.29,89.44,289600.0,57.7413,57.8254,57.7284,57.8254,289600.0
2014-04-14 10:30:00,89.43,89.59,89.42,89.55,172200.0,57.8189,57.9224,57.8125,57.8965,172200.0
2014-04-14 10:40:00,89.56,89.7,89.53,89.6,382800.0,57.903,57.9935,57.8836,57.9288,382800.0
2014-04-14 10:50:00,89.6,89.81,89.6,89.79,337900.0,57.9288,58.0646,57.9288,58.0517,337900.0
2014-04-14 11:00:00,89.79,89.79,89.59,89.6,153600.0,58.0517,58.0517,57.9224,57.9288,153600.0
2014-04-14 11:10:00,89.6,89.71,89.53,89.67,159000.0,57.9288,57.9999,57.8836,57.9741,159000.0
2014-04-14 11:20:00,89.67,89.71,89.61,89.7,52800.0,57.9741,57.9999,57.9353,57.9935,52800.0
2014-04-14 11:30:00,89.71,89.76,89.66,89.75,124600.0,57.9999,58.0323,57.9676,58.0258,124600.0
2014-04-14 11:40:00,89.76,89.76,89.65,89.66,70800.0,58.0323,58.0323,57.9612,57.9676,70800.0
2014-04-14 11:50:00,89.67,89.71,89.62,89.63,68500.0,57.9741,57.9999,57.9418,57.9482,68500.0
2014-04-14 12:00:00,89.63,89.64,89.56,89.6,68600.0,57.9482,57.9547,57.903,57.9288,68600.0
2014-04-14 12:10:00,89.6,89.72,89.57,89.68,96300.0,57.9288,58.0064,57.9094,57.9806,96300.0
2014-04-14 12:20:00,89.68,89.75,89.63,89.75,59000.0,57.9806,58.0258,57.9482,58.0258,59000.0
2014-04-14 12:30:00,89.76,89.83,89.7,89.82,76900.0,58.0323,58.0775,57.9935,58.0711,76900.0
2014-04-14 12:40:00,89.83,89.84,89.76,89.8,50600.0,58.0775,58.084,58.0323,58.0581,50600.0
2014-04-14 12:50:00,89.8,89.82,89.76,89.8,58800.0,58.0581,58.0711,58.0323,58.0581,58800.0
2014-04-14 13:00:00,89.8,89.8,89.74,89.77,78700.0,58.0581,58.0581,58.0193,58.0387,78700.0
2014-04-14 13:10:00,89.76,89.76,89.59,89.61,204200.0,58.0323,58.0323,57.9224,57.9353,204200.0
2014-04-14 13:20:00,89.61,89.61,89.41,89.49,404500.0,57.9353,57.9353,57.806,57.8577,404500.0
2014-04-14 13:30:00,89.48,89.62,89.46,89.62,78800.0,57.8512,57.9418,57.8383,57.9418,78800.0
2014-04-14 13:40:00,89.62,89.64,89.45,89.46,85900.0,57.9418,57.9547,57.8319,57.8383,85900.0
2014-04-14 13:50:00,89.45,89.55,89.45,89.53,53300.0,57.8319,57.8965,57.8319,57.8836,53300.0
2014-04-14 14:00:00,89.53,89.6,89.46,89.58,97400.0,57.8836,57.9288,57.8383,57.9159,97400.0
2014-04-14 14:10:00,89.58,89.65,89.53,89.54,198500.0,57.9159,57.9612,57.8836,57.89,198500.0
2014-04-14 14:20:00,89.53,89.57,89.45,89.48,188000.0,57.8836,57.9094,57.8319,57.8512,188000.0
2014-04-14 14:30:00,89.47,89.52,89.37,89.51,75400.0,57.8448,57.8771,57.7801,57.8706,75400.0
2014-04-14 14:40:00,89.5,89.56,89.49,89.54,160500.0,57.8642,57.903,57.8577,57.89,160500.0
2014-04-14 14:50:00,89.54,89.63,89.45,89.46,60000.0,57.89,57.9482,57.8319,57.8383,60000.0
2014-04-14 15:00:00,89.46,89.46,89.34,89.35,141900.0,57.8383,57.8383,57.7607,57.7672,141900.0
2014-04-14 15:10:00,89.34,89.36,89.12,89.29,233600.0,57.7607,57.7737,57.6185,57.7284,233600.0
2014-04-14 15:20:00,89.3,89.37,89.27,89.32,87400.0,57.7349,57.7801,57.7155,57.7478,87400.0
2014-04-14 15:30:00,89.33,89.56,89.33,89.52,322000.0,57.7543,57.903,57.7543,57.8771,322000.0
2014-04-14 15:40:00,89.52,89.58,89.43,89.53,437900.0,57.8771,57.9159,57.8189,57.8836,437900.0
2014-04-14 15:50:00,89.52,89.68,89.52,89.64,679400.0,57.8771,57.9806,57.8771,57.9547,679400.0
2014-04-15 09:30:00,89.6,90.24,89.32,90.19,1385200.0,57.9288,58.3426,57.7478,58.3103,1385200.0
2014-04-15 09:40:00,90.19,90.33,90.05,90.29,641300.0,58.3103,58.4008,58.2198,58.3749,641300.0
2014-04-15 09:50:00,90.31,90.39,90.22,90.37,478300.0,58.3879,58.4396,58.3297,58.4267,478300.0
2014-04-15 10:00:00,90.36,90.52,90.35,90.49,505200.0,58.4202,58.5236,58.4137,58.5042,505200.0
2014-04-15 10:10:00,90.49,90.64,90.41,90.44,464300.0,58.5042,58.6012,58.4525,58.4719,464300.0
2014-04-15 10:20:00,90.44,90.45,90.2,90.23,335700.0,58.4719,58.4784,58.3167,58.3361,335700.0
2014-04-15 10:30:00,90.22,90.4,89.94,90.4,446000.0,58.3297,58.4461,58.1487,58.4461,446000.0
2014-04-15 10:40:00,90.4,90.56,90.38,90.42,232900.0,58.4461,58.5495,58.4331,58.459,232900.0
2014-04-15 10:50:00,90.43,90.52,90.14,90.2,934500.0,58.4654,58.5236,58.278,58.3167,934500.0
2014-04-15 11:00:00,90.19,90.3,89.95,90.12,479300.0,58.3103,58.3814,58.1551,58.265,479300.0
2014-04-15 11:10:00,90.12,90.17,89.99,90.12,373200.0,58.265,58.2974,58.181,58.265,373200.0
2014-04-15 11:20:00,90.13,90.33,90.1,90.25,271400.0,58.2715,58.4008,58.2521,58.3491,271400.0
2014-04-15 11:30:00,90.25,90.46,90.22,90.27,172700.0,58.3491,58.4848,58.3297,58.362,172700.0
2014-04-15 11:40:00,90.27,90.32,89.91,89.97,754100.0,58.362,58.3943,58.1293,58.168,754100.0
2014-04-15 11:50:00,89.96,90.02,89.9,89.97,585600.0,58.1616,58.2004,58.1228,58.168,585600.0
2014-04-15 12:00:00,89.99,89.99,89.73,89.75,362300.0,58.181,58.181,58.0129,58.0258,362300.0
2014-04-15 12:10:00,89.75,89.97,89.72,89.88,189600.0,58.0258,58.168,58.0064,58.1099,189600.0
2014-04-15 12:20:00,89.87,90.0,89.75,89.99,269700.0,58.1034,58.1874,58.0258,58.181,269700.0
2014-04-15 12:30:00,89.98,89.98,89.84,89.84,158800.0,58.1745,58.1745,58.084,58.084,158800.0
2014-04-15 12:40:00,89.84,89.89,89.7,89.72,124400.0,58.084,58.1163,57.9935,58.0064,124400.0
2014-04-15 12:50:00,89.72,89.8,89.68,89.72,118600.0,58.0064,58.0581,57.9806,58.0064,118600.0
2014-04-15 13:00:00,89.71,89.71,89.6,89.69,179000.0,57.9999,57.9999,57.9288,57.987,179000.0
2014-04-15 13:10:00,89.7,89.9,89.67,89.84,171800.0,57.9935,58.1228,57.9741,58.084,171800.0
2014-04-15 13:20:00,89.83,89.93,89.75,89.93,266000.0,58.0775,58.1422,58.0258,58.1422,266000.0
2014-04-15 13:30:00,89.94,90.11,89.88,90.03,269600.0,58.1487,58.2586,58.1099,58.2068,269600.0
2014-04-15 13:40:00,90.02,90.1,89.97,90.04,266500.0,58.2004,58.2521,58.168,58.2133,266500.0
2014-04-15 13:50:00,90.03,90.25,89.98,90.23,261200.0,58.2068,58.3491,58.1745,58.3361,261200.0
2014-04-15 14:00:00,90.24,90.5,90.24,90.44,300400.0,58.3426,58.5107,58.3426,58.4719,300400.0
2014-04-15 14:10:00,90.44,90.53,90.32,90.34,271200.0,58.4719,58.5301,58.3943,58.4073,271200.0
2014-04-15 14:20:00,90.34,90.5,90.27,90.47,222200.0,58.4073,58.5107,58.362,58.4913,222200.0
2014-04-15 14:30:00,90.47,90.7,90.45,90.69,377700.0,58.4913,58.64,58.4784,58.6335,377700.0
2014-04-15 14:40:00,90.7,90.77,90.67,90.73,555000.0,58.64,58.6853,58.6206,58.6594,555000.0
2014-04-15 14:50:00,90.73,90.79,90.65,90.69,280500.0,58.6594,58.6982,58.6077,58.6335,280500.0
2014-04-15 15:00:00,90.7,90.77,90.66,90.71,313500.0,58.64,58.6853,58.6141,58.6465,313500.0
2014-04-15 15:10:00,90.7,90.88,90.7,90.88,442500.0,58.64,58.7564,58.64,58.7564,442500.0
2014-04-15 15:20:00,90.88,90.89,90.71,90.87,581500.0,58.7564,58.7629,58.6465,58.7499,581500.0
2014-04-15 15:30:00,90.88,90.88,90.72,90.72,659700.0,58.7564,58.7564,58.6529,58.6529,659700.0
2014-04-15 15:40:00,90.72,90.81,90.7,90.78,699300.0,58.6529,58.7111,58.64,58.6917,699300.0
2014-04-15 15:50:00,90.8,90.87,90.76,90.86,996000.0,58.7047,58.7499,58.6788,58.7435,996000.0
2014-04-16 09:30:00,91.39,91.69,91.39,91.59,1111300.0,59.0861,59.2801,59.0861,59.2154,1111300.0
2014-04-16 09:40:00,91.58,91.72,91.44,91.44,503700.0,59.209,59.2995,59.1184,59.1184,503700.0
2014-04-16 09:50:00,91.45,91.48,91.31,91.39,301800.0,59.1249,59.1443,59.0344,59.0861,301800.0
2014-04-16 10:00:00,91.38,91.49,91.31,91.32,332700.0,59.0796,59.1508,59.0344,59.0409,332700.0
2014-04-16 10:10:00,91.33,91.43,91.26,91.37,281000.0,59.0473,59.112,59.0021,59.0732,281000.0
2014-04-16 10:20:00,91.38,91.51,91.37,91.41,189700.0,59.0796,59.1637,59.0732,59.099,189700.0
2014-04-16 10:30:00,91.4,91.54,91.34,91.5,368700.0,59.0926,59.1831,59.0538,59.1572,368700.0
2014-04-16 10:40:00,91.51,91.54,91.35,91.46,205900.0,59.1637,59.1831,59.0603,59.1314,205900.0
2014-04-16 10:50:00,91.46,91.52,91.35,91.42,318300.0,59.1314,59.1702,59.0603,59.1055,318300.0
2014-04-16 11:00:00,91.43,91.5,91.37,91.47,116900.0,59.112,59.1572,59.0732,59.1378,116900.0
2014-04-16 11:10:00,91.47,91.62,91.45,91.58,448800.0,59.1378,59.2348,59.1249,59.209,448800.0
2014-04-16 11:20:00,91.58,91.62,91.54,91.6,146500.0,59.209,59.2348,59.1831,59.2219,146500.0
2014-04-16 11:30:00,91.61,91.77,91.6,91.75,291400.0,59.2284,59.3318,59.2219,59.3189,291400.0
2014-04-16 11:40:00,91.75,91.76,91.63,91.64,408000.0,59.3189,59.3253,59.2413,59.2477,408000.0
2014-04-16 11:50:00,91.64,91.75,91.6,91.65,507000.0,59.2477,59.3189,59.2219,59.2542,507000.0
2014-04-16 12:00:00,91.64,91.77,91.6,91.77,139500.0,59.2477,59.3318,59.2219,59.3318,139500.0
2014-04-16 12:10:00,91.77,91.83,91.72,91.77,339100.0,59.3318,59.3706,59.2995,59.3318,339100.0
2014-04-16 12:20:00,91.77,91.8,91.7,91.72,354400.0,59.3318,59.3512,59.2865,59.2995,354400.0
2014-04-16 12:30:00,91.72,91.77,91.64,91.71,113300.0,59.2995,59.3318,59.2477,59.293,113300.0
2014-04-16 12:40:00,91.71,91.73,91.67,91.7,67200.0,59.293,59.3059,59.2671,59.2865,67200.0
2014-04-16 12:50:00,91.7,91.73,91.61,91.61,333600.0,59.2865,59.3059,59.2284,59.2284,333600.0
2014-04-16 13:00:00,91.61,91.64,91.57,91.63,184500.0,59.2284,59.2477,59.2025,59.2413,184500.0
2014-04-16 13:10:00,91.63,91.71,91.59,91.65,96800.0,59.2413,59.293,59.2154,59.2542,96800.0
2014-04-16 13:20:00,91.66,91.73,91.66,91.68,100800.0,59.2607,59.3059,59.2607,59.2736,100800.0
2014-04-16 13:30:00,91.67,91.67,91.6,91.65,59400.0,59.2671,59.2671,59.2219,59.2542,59400.0
2014-04-16 13:40:00,91.66,91.73,91.62,91.71,102800.0,59.2607,59.3059,59.2348,59.293,102800.0
2014-04-16 13:50:00,91.72,91.73,91.63,91.71,50000.0,59.2995,59.3059,59.2413,59.293,50000.0
2014-04-16 14:00:00,91.71,91.72,91.61,91.67,51900.0,59.293,59.2995,59.2284,59.2671,51900.0
2014-04-16 14:10:00,91.67,91.74,91.57,91.63,80900.0,59.2671,59.3124,59.2025,59.2413,80900.0
2014-04-16 14:20:00,91.64,91.73,91.61,91.73,99400.0,59.2477,59.3059,59.2284,59.3059,99400.0
2014-04-16 14:30:00,91.73,91.81,91.7,91.74,90900.0,59.3059,59.3577,59.2865,59.3124,90900.0
2014-04-16 14:40:00,91.74,91.81,91.74,91.78,119200.0,59.3124,59.3577,59.3124,59.3383,119200.0
2014-04-16 14:50:00,91.79,91.9,91.78,91.88,220300.0,59.3447,59.4158,59.3383,59.4029,220300.0
2014-04-16 15:00:00,91.89,91.92,91.85,91.91,445400.0,59.4094,59.4288,59.3835,59.4223,445400.0
2014-04-16 15:10:00,91.91,91.95,91.91,91.91,257400.0,59.4223,59.4482,59.4223,59.4223,257400.0
2014-04-16 15:20:00,91.92,91.95,91.89,91.94,237500.0,59.4288,59.4482,59.4094,59.4417,237500.0
2014-04-16 15:30:00,91.94,91.96,91.87,91.96,402300.0,59.4417,59.4546,59.3964,59.4546,402300.0
2014-04-16 15:40:00,91.95,91.96,91.9,91.91,646200.0,59.4482,59.4546,59.4158,59.4223,646200.0
2014-04-16 15:50:00,91.9,91.97,91.88,91.96,639500.0,59.4158,59.4611,59.4029,59.4546,639500.0
2014-04-17 09:30:00,92.07,92.32,92.0,92.25,518800.0,59.5258,59.6874,59.4805,59.6421,518800.0
2014-04-17 09:40:00,92.25,92.29,92.05,92.07,531500.0,59.6421,59.668,59.5128,59.5258,531500.0
2014-04-17 09:50:00,92.07,92.13,91.91,92.0,423800.0,59.5258,59.5645,59.4223,59.4805,423800.0
2014-04-17 10:00:00,92.01,92.16,91.93,92.1,305700.0,59.487,59.5839,59.4352,59.5451,305700.0
2014-04-17 10:10:00,92.1,92.11,91.93,92.05,283600.0,59.5451,59.5516,59.4352,59.5128,283600.0
2014-04-17 10:20:00,92.06,92.11,91.95,92.11,505600.0,59.5193,59.5516,59.4482,59.5516,505600.0
2014-04-17 10:30:00,92.12,92.38,92.11,92.37,444300.0,59.5581,59.7262,59.5516,59.7197,444300.0
2014-04-17 10:40:00,92.37,92.4,92.29,92.36,263300.0,59.7197,59.7391,59.668,59.7132,263300.0
2014-04-17 10:50:00,92.35,92.45,92.33,92.45,170000.0,59.7068,59.7714,59.6938,59.7714,170000.0
2014-04-17 11:00:00,92.46,92.52,92.43,92.51,666000.0,59.7779,59.8167,59.7585,59.8102,666000.0
2014-04-17 11:10:00,92.51,92.58,92.46,92.48,284100.0,59.8102,59.8555,59.7779,59.7908,284100.0
2014-04-17 11:20:00,92.49,92.55,92.47,92.54,267600.0,59.7973,59.8361,59.7844,59.8296,267600.0
2014-04-17 11:30:00,92.54,92.61,92.52,92.6,201500.0,59.8296,59.8749,59.8167,59.8684,201500.0
2014-04-17 11:40:00,92.6,92.63,92.51,92.58,777700.0,59.8684,59.8878,59.8102,59.8555,777700.0
2014-04-17 11:50:00,92.58,92.6,92.51,92.53,388500.0,59.8555,59.8684,59.8102,59.8232,388500.0
2014-04-17 12:00:00,92.53,92.64,92.52,92.6,244300.0,59.8232,59.8943,59.8167,59.8684,244300.0
2014-04-17 12:10:00,92.59,92.6,92.51,92.52,189800.0,59.8619,59.8684,59.8102,59.8167,189800.0
2014-04-17 12:20:00,92.53,92.77,92.51,92.77,244800.0,59.8232,59.9783,59.8102,59.9783,244800.0
2014-04-17 12:30:00,92.77,92.77,92.66,92.72,536500.0,59.9783,59.9783,59.9072,59.946,536500.0
2014-04-17 12:40:00,92.72,92.79,92.69,92.79,250200.0,59.946,59.9913,59.9266,59.9913,250200.0
2014-04-17 12:50:00,92.8,92.82,92.76,92.79,147600.0,59.9977,60.0106,59.9719,59.9913,147600.0
2014-04-17 13:00:00,92.8,92.83,92.76,92.77,224000.0,59.9977,60.0171,59.9719,59.9783,224000.0
2014-04-17 13:10:00,92.78,92.83,92.73,92.75,577500.0,59.9848,60.0171,59.9525,59.9654,577500.0
2014-04-17 13:20:00,92.75,92.79,92.72,92.77,153400.0,59.9654,59.9913,59.946,59.9783,153400.0
2014-04-17 13:30:00,92.78,92.83,92.76,92.78,470100.0,59.9848,60.0171,59.9719,59.9848,470100.0
2014-04-17 13:40:00,92.78,92.86,92.78,92.85,147200.0,59.9848,60.0365,59.9848,60.03,147200.0
2014-04-17 13:50:00,92.85,92.86,92.81,92.83,291700.0,60.03,60.0365,60.0042,60.0171,291700.0
2014-04-17 14:00:00,92.83,92.92,92.83,92.89,230200.0,60.0171,60.0753,60.0171,60.0559,230200.0
2014-04-17 14:10:00,92.9,92.95,92.9,92.95,324800.0,60.0624,60.0947,60.0624,60.0947,324800.0
2014-04-17 14:20:00,92.95,93.01,92.95,92.98,340300.0,60.0947,60.1335,60.0947,60.1141,340300.0
2014-04-17 14:30:00,92.98,92.99,92.91,92.92,212200.0,60.1141,60.1206,60.0688,60.0753,212200.0
2014-04-17 14:40:00,92.91,92.93,92.9,92.91,151300.0,60.0688,60.0818,60.0624,60.0688,151300.0
2014-04-17 14:50:00,92.91,92.98,92.89,92.94,173000.0,60.0688,60.1141,60.0559,60.0882,173000.0
2014-04-17 15:00:00,92.95,93.02,92.93,93.01,339800.0,60.0947,60.14,60.0818,60.1335,339800.0
2014-04-17 15:10:00,93.0,93.06,93.0,93.03,267000.0,60.127,60.1658,60.127,60.1464,267000.0
2014-04-17 15:20:00,93.04,93.07,93.03,93.03,373900.0,60.1529,60.1723,60.1464,60.1464,373900.0
2014-04-17 15:30:00,93.03,93.03,92.91,92.91,456500.0,60.1464,60.1464,60.0688,60.0688,456500.0
2014-04-17 15:40:00,92.91,92.93,92.84,92.89,550600.0,60.0688,60.0818,60.0236,60.0559,550600.0
2014-04-17 15:50:00,92.89,92.9,92.81,92.81,712800.0,60.0559,60.0624,60.0042,60.0042,712800.0
2014-04-21 09:30:00,92.87,92.99,92.71,92.9,346600.0,60.043,60.1206,59.9395,60.0624,346600.0
2014-04-21 09:40:00,92.89,93.14,92.89,93.12,373800.0,60.0559,60.2175,60.0559,60.2046,373800.0
2014-04-21 09:50:00,93.13,93.23,92.95,93.23,454900.0,60.2111,60.2757,60.0947,60.2757,454900.0
2014-04-21 10:00:00,93.24,93.35,93.15,93.34,527900.0,60.2822,60.3533,60.224,60.3468,527900.0
2014-04-21 10:10:00,93.34,93.49,93.32,93.32,278600.0,60.3468,60.4438,60.3339,60.3339,278600.0
2014-04-21 10:20:00,93.32,93.36,93.17,93.2,407600.0,60.3339,60.3598,60.2369,60.2563,407600.0
2014-04-21 10:30:00,93.2,93.22,92.9,92.94,429400.0,60.2563,60.2693,60.0624,60.0882,429400.0
2014-04-21 10:40:00,92.94,93.09,92.93,93.07,323300.0,60.0882,60.1852,60.0818,60.1723,323300.0
2014-04-21 10:50:00,93.08,93.1,92.95,93.03,137900.0,60.1787,60.1917,60.0947,60.1464,137900.0
2014-04-21 11:00:00,93.03,93.07,92.95,93.0,117800.0,60.1464,60.1723,60.0947,60.127,117800.0
2014-04-21 11:10:00,92.99,93.22,92.99,93.21,254400.0,60.1206,60.2693,60.1206,60.2628,254400.0
2014-04-21 11:20:00,93.2,93.22,93.09,93.13,144700.0,60.2563,60.2693,60.1852,60.2111,144700.0
2014-04-21 11:30:00,93.13,93.18,93.1,93.18,111500.0,60.2111,60.2434,60.1917,60.2434,111500.0
2014-04-21 11:40:00,93.19,93.19,93.06,93.09,97700.0,60.2499,60.2499,60.1658,60.1852,97700.0
2014-04-21 11:50:00,93.09,93.19,93.08,93.16,139200.0,60.1852,60.2499,60.1787,60.2305,139200.0
2014-04-21 12:00:00,93.17,93.22,93.12,93.17,126200.0,60.2369,60.2693,60.2046,60.2369,126200.0
2014-04-21 12:10:00,93.17,93.23,93.15,93.21,88800.0,60.2369,60.2757,60.224,60.2628,88800.0
2014-04-21 12:20:00,93.21,93.28,93.15,93.26,90100.0,60.2628,60.3081,60.224,60.2951,90100.0
2014-04-21 12:30:00,93.26,93.26,93.18,93.21,61400.0,60.2951,60.2951,60.2434,60.2628,61400.0
2014-04-21 12:40:00,93.2,93.25,93.17,93.2,70600.0,60.2563,60.2887,60.2369,60.2563,70600.0
2014-04-21 12:50:00,93.2,93.24,93.15,93.18,87500.0,60.2563,60.2822,60.224,60.2434,87500.0
2014-04-21 13:00:00,93.19,93.24,93.18,93.21,68600.0,60.2499,60.2822,60.2434,60.2628,68600.0
2014-04-21 13:10:00,93.2,93.27,93.2,93.23,83800.0,60.2563,60.3016,60.2563,60.2757,83800.0
2014-04-21 13:20:00,93.23,93.27,93.18,93.25,86300.0,60.2757,60.3016,60.2434,60.2887,86300.0
2014-04-21 13:30:00,93.26,93.35,93.25,93.33,113800.0,60.2951,60.3533,60.2887,60.3404,113800.0
2014-04-21 13:40:00,93.32,93.34,93.27,93.31,117100.0,60.3339,60.3468,60.3016,60.3274,117100.0
2014-04-21 13:50:00,93.31,93.38,93.28,93.38,243400.0,60.3274,60.3727,60.3081,60.3727,243400.0
2014-04-21 14:00:00,93.38,93.38,93.3,93.35,349600.0,60.3727,60.3727,60.321,60.3533,349600.0
2014-04-21 14:10:00,93.35,93.39,93.32,93.35,98800.0,60.3533,60.3792,60.3339,60.3533,98800.0
2014-04-21 14:20:00,93.36,93.39,93.32,93.36,107500.0,60.3598,60.3792,60.3339,60.3598,107500.0
2014-04-21 14:30:00,93.35,93.42,93.33,93.34,154100.0,60.3533,60.3986,60.3404,60.3468,154100.0
2014-04-21 14:40:00,93.33,93.36,93.3,93.34,113900.0,60.3404,60.3598,60.321,60.3468,113900.0
2014-04-21 14:50:00,93.34,93.39,93.31,93.34,155100.0,60.3468,60.3792,60.3274,60.3468,155100.0
2014-04-21 15:00:00,93.33,93.35,93.28,93.31,118700.0,60.3404,60.3533,60.3081,60.3274,118700.0
2014-04-21 15:10:00,93.31,93.34,93.24,93.32,132100.0,60.3274,60.3468,60.2822,60.3339,132100.0
2014-04-21 15:20:00,93.32,93.36,93.3,93.32,177300.0,60.3339,60.3598,60.321,60.3339,177300.0
2014-04-21 15:30:00,93.31,93.37,93.29,93.36,127500.0,60.3274,60.3662,60.3145,60.3598,127500.0
2014-04-21 15:40:00,93.36,93.41,93.35,93.41,275100.0,60.3598,60.3921,60.3533,60.3921,275100.0
2014-04-21 15:50:00,93.41,93.42,93.38,93.42,494200.0,60.3921,60.3986,60.3727,60.3986,494200.0
2014-04-22 09:30:00,93.16,93.31,92.78,92.82,609000.0,60.2305,60.3274,59.9848,60.0106,609000.0
2014-04-22 09:40:00,92.82,92.85,92.71,92.85,491100.0,60.0106,60.03,59.9395,60.03,491100.0
2014-04-22 09:50:00,92.85,93.14,92.83,93.07,326900.0,60.03,60.2175,60.0171,60.1723,326900.0
2014-04-22 10:00:00,93.06,93.11,92.97,93.08,227600.0,60.1658,60.1981,60.1076,60.1787,227600.0
2014-04-22 10:10:00,93.07,93.27,93.07,93.11,183700.0,60.1723,60.3016,60.1723,60.1981,183700.0
2014-04-22 10:20:00,93.12,93.27,93.11,93.2,164100.0,60.2046,60.3016,60.1981,60.2563,164100.0
2014-04-22 10:30:00,93.21,93.38,93.2,93.34,252800.0,60.2628,60.3727,60.2563,60.3468,252800.0
2014-04-22 10:40:00,93.35,93.35,93.25,93.31,69800.0,60.3533,60.3533,60.2887,60.3274,69800.0
2014-04-22 10:50:00,93.33,93.36,93.23,93.32,118800.0,60.3404,60.3598,60.2757,60.3339,118800.0
2014-04-22 11:00:00,93.31,93.39,93.28,93.29,94800.0,60.3274,60.3792,60.3081,60.3145,94800.0
2014-04-22 11:10:00,93.27,93.4,93.27,93.4,71400.0,60.3016,60.3856,60.3016,60.3856,71400.0
2014-04-22 11:20:00,93.4,93.46,93.35,93.42,58100.0,60.3856,60.4244,60.3533,60.3986,58100.0
2014-04-22 11:30:00,93.43,93.44,93.34,93.35,65900.0,60.405,60.4115,60.3468,60.3533,65900.0
2014-04-22 11:40:00,93.35,93.41,93.32,93.35,233100.0,60.3533,60.3921,60.3339,60.3533,233100.0
2014-04-22 11:50:00,93.35,93.37,93.33,93.34,219700.0,60.3533,60.3662,60.3404,60.3468,219700.0
2014-04-22 12:00:00,93.33,93.36,93.29,93.3,65300.0,60.3404,60.3598,60.3145,60.321,65300.0
2014-04-22 12:10:00,93.29,93.39,93.25,93.38,116300.0,60.3145,60.3792,60.2887,60.3727,116300.0
2014-04-22 12:20:00,93.38,93.42,93.34,93.37,117600.0,60.3727,60.3986,60.3468,60.3662,117600.0
2014-04-22 12:30:00,93.37,93.39,93.33,93.36,130700.0,60.3662,60.3792,60.3404,60.3598,130700.0
2014-04-22 12:40:00,93.37,93.39,93.34,93.38,68200.0,60.3662,60.3792,60.3468,60.3727,68200.0
2014-04-22 12:50:00,93.37,93.39,93.33,93.39,35200.0,60.3662,60.3792,60.3404,60.3792,35200.0
2014-04-22 13:00:00,93.39,93.41,93.33,93.35,35800.0,60.3792,60.3921,60.3404,60.3533,35800.0
2014-04-22 13:10:00,93.35,93.38,93.32,93.34,38600.0,60.3533,60.3727,60.3339,60.3468,38600.0
2014-04-22 13:20:00,93.34,93.4,93.31,93.37,37900.0,60.3468,60.3856,60.3274,60.3662,37900.0
2014-04-22 13:30:00,93.37,93.47,93.35,93.45,29400.0,60.3662,60.4309,60.3533,60.418,29400.0
2014-04-22 13:40:00,93.44,93.47,93.4,93.45,37000.0,60.4115,60.4309,60.3856,60.418,37000.0
2014-04-22 13:50:00,93.44,93.44,93.37,93.41,51700.0,60.4115,60.4115,60.3662,60.3921,51700.0
2014-04-22 14:00:00,93.42,93.42,93.3,93.38,85900.0,60.3986,60.3986,60.321,60.3727,85900.0
2014-04-22 14:10:00,93.39,93.41,93.35,93.41,55500.0,60.3792,60.3921,60.3533,60.3921,55500.0
2014-04-22 14:20:00,93.41,93.44,93.38,93.41,48400.0,60.3921,60.4115,60.3727,60.3921,48400.0
2014-04-22 14:30:00,93.42,93.49,93.4,93.47,117400.0,60.3986,60.4438,60.3856,60.4309,117400.0
2014-04-22 14:40:00,93.48,93.51,93.47,93.5,71100.0,60.4374,60.4568,60.4309,60.4503,71100.0
2014-04-22 14:50:00,93.5,93.53,93.45,93.48,95200.0,60.4503,60.4697,60.418,60.4374,95200.0
2014-04-22 15:00:00,93.48,93.5,93.44,93.46,225700.0,60.4374,60.4503,60.4115,60.4244,225700.0
2014-04-22 15:10:00,93.45,93.51,93.41,93.42,117400.0,60.418,60.4568,60.3921,60.3986,117400.0
2014-04-22 15:20:00,93.43,93.45,93.38,93.4,217000.0,60.405,60.418,60.3727,60.3856,217000.0
2014-04-22 15:30:00,93.4,93.45,93.36,93.39,128000.0,60.3856,60.418,60.3598,60.3792,128000.0
2014-04-22 15:40:00,93.38,93.42,93.37,93.37,254100.0,60.3727,60.3986,60.3662,60.3662,254100.0
2014-04-22 15:50:00,93.38,93.39,93.23,93.25,594300.0,60.3727,60.3792,60.2757,60.2887,594300.0
2014-04-23 09:30:00,93.26,93.82,93.26,93.81,286300.0,60.2951,60.6572,60.2951,60.6507,286300.0
2014-04-23 09:40:00,93.82,93.92,93.59,93.64,206800.0,60.6572,60.7218,60.5085,60.5408,206800.0
2014-04-23 09:50:00,93.64,93.88,93.61,93.82,257500.0,60.5408,60.696,60.5214,60.6572,257500.0
2014-04-23 10:00:00,93.82,93.83,93.65,93.65,229000.0,60.6572,60.6636,60.5473,60.5473,229000.0
2014-04-23 10:10:00,93.65,93.89,93.65,93.88,310900.0,60.5473,60.7024,60.5473,60.696,310900.0
2014-04-23 10:20:00,93.88,93.95,93.81,93.89,224700.0,60.696,60.7412,60.6507,60.7024,224700.0
2014-04-23 10:30:00,93.88,93.9,93.74,93.84,263000.0,60.696,60.7089,60.6055,60.6701,263000.0
2014-04-23 10:40:00,93.83,93.88,93.77,93.81,204600.0,60.6636,60.696,60.6248,60.6507,204600.0
2014-04-23 10:50:00,93.82,93.84,93.74,93.79,71600.0,60.6572,60.6701,60.6055,60.6378,71600.0
2014-04-23 11:00:00,93.79,93.88,93.78,93.82,191300.0,60.6378,60.696,60.6313,60.6572,191300.0
2014-04-23 11:10:00,93.83,93.83,93.77,93.78,53700.0,60.6636,60.6636,60.6248,60.6313,53700.0
2014-04-23 11:20:00,93.78,93.81,93.72,93.79,116500.0,60.6313,60.6507,60.5925,60.6378,116500.0
2014-04-23 11:30:00,93.79,93.93,93.79,93.89,120600.0,60.6378,60.7283,60.6378,60.7024,120600.0
2014-04-23 11:40:00,93.89,93.91,93.85,93.9,56600.0,60.7024,60.7154,60.6766,60.7089,56600.0
2014-04-23 11:50:00,93.91,94.0,93.9,93.99,90500.0,60.7154,60.7736,60.7089,60.7671,90500.0
2014-04-23 12:00:00,94.0,94.01,93.89,93.89,62400.0,60.7736,60.78,60.7024,60.7024,62400.0
2014-04-23 12:10:00,93.89,93.97,93.88,93.97,46900.0,60.7024,60.7542,60.696,60.7542,46900.0
2014-04-23 12:20:00,93.97,93.97,93.9,93.96,45200.0,60.7542,60.7542,60.7089,60.7477,45200.0
2014-04-23 12:30:00,93.97,94.01,93.93,93.99,71700.0,60.7542,60.78,60.7283,60.7671,71700.0
2014-04-23 12:40:00,94.0,94.02,93.94,93.98,47800.0,60.7736,60.7865,60.7348,60.7606,47800.0
2014-04-23 12:50:00,93.98,94.0,93.95,93.96,23000.0,60.7606,60.7736,60.7412,60.7477,23000.0
2014-04-23 13:00:00,93.96,94.01,93.93,93.93,173300.0,60.7477,60.78,60.7283,60.7283,173300.0
2014-04-23 13:10:00,93.93,93.96,93.88,93.9,217800.0,60.7283,60.7477,60.696,60.7089,217800.0
2014-04-23 13:20:00,93.9,93.94,93.89,93.93,67500.0,60.7089,60.7348,60.7024,60.7283,67500.0
2014-04-23 13:30:00,93.93,93.94,93.9,93.91,58600.0,60.7283,60.7348,60.7089,60.7154,58600.0
2014-04-23 13:40:00,93.91,93.97,93.89,93.92,52600.0,60.7154,60.7542,60.7024,60.7218,52600.0
2014-04-23 13:50:00,93.92,93.98,93.91,93.94,52600.0,60.7218,60.7606,60.7154,60.7348,52600.0
2014-04-23 14:00:00,93.93,93.98,93.9,93.97,108500.0,60.7283,60.7606,60.7089,60.7542,108500.0
2014-04-23 14:10:00,93.97,93.98,93.89,93.9,162500.0,60.7542,60.7606,60.7024,60.7089,162500.0
2014-04-23 14:20:00,93.89,93.91,93.87,93.9,195500.0,60.7024,60.7154,60.6895,60.7089,195500.0
2014-04-23 14:30:00,93.9,93.92,93.85,93.85,268500.0,60.7089,60.7218,60.6766,60.6766,268500.0
2014-04-23 14:40:00,93.85,93.89,93.82,93.83,272600.0,60.6766,60.7024,60.6572,60.6636,272600.0
2014-04-23 14:50:00,93.83,93.91,93.83,93.9,127700.0,60.6636,60.7154,60.6636,60.7089,127700.0
2014-04-23 15:00:00,93.89,93.9,93.84,93.9,124900.0,60.7024,60.7089,60.6701,60.7089,124900.0
2014-04-23 15:10:00,93.9,93.9,93.83,93.84,123600.0,60.7089,60.7089,60.6636,60.6701,123600.0
2014-04-23 15:20:00,93.83,93.9,93.82,93.83,220300.0,60.6636,60.7089,60.6572,60.6636,220300.0
2014-04-23 15:30:00,93.83,93.86,93.78,93.86,161300.0,60.6636,60.683,60.6313,60.683,161300.0
2014-04-23 15:40:00,93.86,93.86,93.74,93.79,293100.0,60.683,60.683,60.6055,60.6378,293100.0
2014-04-23 15:50:00,93.79,93.82,93.76,93.76,660800.0,60.6378,60.6572,60.6184,60.6184,660800.0
2014-04-24 09:30:00,94.03,94.16,93.79,93.97,730100.0,60.7929,60.877,60.6378,60.7542,730100.0
2014-04-24 09:40:00,93.97,94.06,93.72,93.8,598400.0,60.7542,60.8123,60.5925,60.6442,598400.0
2014-04-24 09:50:00,93.79,94.01,93.76,94.0,300000.0,60.6378,60.78,60.6184,60.7736,300000.0
2014-04-24 10:00:00,93.99,94.05,93.73,93.81,339700.0,60.7671,60.8059,60.599,60.6507,339700.0
2014-04-24 10:10:00,93.83,93.91,93.77,93.86,335100.0,60.6636,60.7154,60.6248,60.683,335100.0
2014-04-24 10:20:00,93.87,93.98,93.85,93.94,223200.0,60.6895,60.7606,60.6766,60.7348,223200.0
2014-04-24 10:30:00,93.94,93.98,93.83,93.96,154400.0,60.7348,60.7606,60.6636,60.7477,154400.0
2014-04-24 10:40:00,93.95,93.99,93.76,93.77,154500.0,60.7412,60.7671,60.6184,60.6248,154500.0
2014-04-24 10:50:00,93.77,93.81,93.67,93.71,195400.0,60.6248,60.6507,60.5602,60.5861,195400.0
2014-04-24 11:00:00,93.71,93.97,93.7,93.9,247600.0,60.5861,60.7542,60.5796,60.7089,247600.0
2014-04-24 11:10:00,93.91,94.05,93.91,94.02,164600.0,60.7154,60.8059,60.7154,60.7865,164600.0
2014-04-24 11:20:00,94.02,94.12,94.02,94.11,124100.0,60.7865,60.8511,60.7865,60.8447,124100.0
2014-04-24 11:30:00,94.12,94.25,94.08,94.19,178800.0,60.8511,60.9352,60.8253,60.8964,178800.0
2014-04-24 11:40:00,94.19,94.21,94.11,94.17,69700.0,60.8964,60.9093,60.8447,60.8835,69700.0
2014-04-24 11:50:00,94.17,94.17,94.07,94.12,147100.0,60.8835,60.8835,60.8188,60.8511,147100.0
2014-04-24 12:00:00,94.13,94.18,94.12,94.17,61400.0,60.8576,60.8899,60.8511,60.8835,61400.0
2014-04-24 12:10:00,94.17,94.17,94.04,94.04,46600.0,60.8835,60.8835,60.7994,60.7994,46600.0
2014-04-24 12:20:00,94.05,94.1,93.98,94.01,73500.0,60.8059,60.8382,60.7606,60.78,73500.0
2014-04-24 12:30:00,94.01,94.04,93.98,94.0,66400.0,60.78,60.7994,60.7606,60.7736,66400.0
2014-04-24 12:40:00,94.0,94.03,93.93,93.97,112000.0,60.7736,60.7929,60.7283,60.7542,112000.0
2014-04-24 12:50:00,93.97,94.04,93.97,94.02,58800.0,60.7542,60.7994,60.7542,60.7865,58800.0
2014-04-24 13:00:00,94.02,94.05,93.95,93.98,104900.0,60.7865,60.8059,60.7412,60.7606,104900.0
2014-04-24 13:10:00,93.98,94.06,93.98,94.06,116300.0,60.7606,60.8123,60.7606,60.8123,116300.0
2014-04-24 13:20:00,94.06,94.14,94.06,94.06,67800.0,60.8123,60.8641,60.8123,60.8123,67800.0
2014-04-24 13:30:00,94.05,94.05,93.87,93.88,93600.0,60.8059,60.8059,60.6895,60.696,93600.0
2014-04-24 13:40:00,93.87,93.92,93.79,93.8,201100.0,60.6895,60.7218,60.6378,60.6442,201100.0
2014-04-24 13:50:00,93.81,93.84,93.67,93.71,155900.0,60.6507,60.6701,60.5602,60.5861,155900.0
2014-04-24 14:00:00,93.71,93.8,93.68,93.68,98500.0,60.5861,60.6442,60.5667,60.5667,98500.0
2014-04-24 14:10:00,93.68,93.77,93.62,93.71,147900.0,60.5667,60.6248,60.5279,60.5861,147900.0
2014-04-24 14:20:00,93.71,93.8,93.68,93.78,90300.0,60.5861,60.6442,60.5667,60.6313,90300.0
2014-04-24 14:30:00,93.77,93.83,93.76,93.78,72400.0,60.6248,60.6636,60.6184,60.6313,72400.0
2014-04-24 14:40:00,93.78,93.8,93.74,93.79,89200.0,60.6313,60.6442,60.6055,60.6378,89200.0
2014-04-24 14:50:00,93.79,93.8,93.72,93.79,75600.0,60.6378,60.6442,60.5925,60.6378,75600.0
2014-04-24 15:00:00,93.79,93.86,93.77,93.82,90700.0,60.6378,60.683,60.6248,60.6572,90700.0
2014-04-24 15:10:00,93.81,93.87,93.76,93.81,206300.0,60.6507,60.6895,60.6184,60.6507,206300.0
2014-04-24 15:20:00,93.79,93.85,93.77,93.8,85700.0,60.6378,60.6766,60.6248,60.6442,85700.0
2014-04-24 15:30:00,93.8,93.85,93.73,93.76,91700.0,60.6442,60.6766,60.599,60.6184,91700.0
2014-04-24 15:40:00,93.76,93.79,93.69,93.74,165100.0,60.6184,60.6378,60.5731,60.6055,165100.0
2014-04-24 15:50:00,93.74,93.77,93.67,93.77,555900.0,60.6055,60.6248,60.5602,60.6248,555900.0
2014-04-25 09:30:00,93.48,93.65,93.27,93.32,718400.0,60.4374,60.5473,60.3016,60.3339,718400.0
2014-04-25 09:40:00,93.31,93.53,93.28,93.33,391100.0,60.3274,60.4697,60.3081,60.3404,391100.0
2014-04-25 09:50:00,93.33,93.48,93.26,93.4,221400.0,60.3404,60.4374,60.2951,60.3856,221400.0
2014-04-25 10:00:00,93.41,93.61,93.29,93.55,244300.0,60.3921,60.5214,60.3145,60.4826,244300.0
2014-04-25 10:10:00,93.57,93.82,93.52,93.81,306700.0,60.4955,60.6572,60.4632,60.6507,306700.0
2014-04-25 10:20:00,93.8,93.8,93.58,93.6,238000.0,60.6442,60.6442,60.502,60.5149,238000.0
2014-04-25 10:30:00,93.59,93.61,93.48,93.56,291300.0,60.5085,60.5214,60.4374,60.4891,291300.0
2014-04-25 10:40:00,93.56,93.56,93.44,93.44,233200.0,60.4891,60.4891,60.4115,60.4115,233200.0
2014-04-25 10:50:00,93.43,93.47,93.35,93.35,464800.0,60.405,60.4309,60.3533,60.3533,464800.0
2014-04-25 11:00:00,93.36,93.38,93.31,93.36,239100.0,60.3598,60.3727,60.3274,60.3598,239100.0
2014-04-25 11:10:00,93.35,93.4,93.31,93.35,315900.0,60.3533,60.3856,60.3274,60.3533,315900.0
2014-04-25 11:20:00,93.36,93.55,93.35,93.5,223100.0,60.3598,60.4826,60.3533,60.4503,223100.0
2014-04-25 11:30:00,93.5,93.55,93.4,93.5,115600.0,60.4503,60.4826,60.3856,60.4503,115600.0
2014-04-25 11:40:00,93.5,93.52,93.4,93.43,87100.0,60.4503,60.4632,60.3856,60.405,87100.0
2014-04-25 11:50:00,93.42,93.49,93.42,93.43,634700.0,60.3986,60.4438,60.3986,60.405,634700.0
2014-04-25 12:00:00,93.44,93.47,93.36,93.42,96400.0,60.4115,60.4309,60.3598,60.3986,96400.0
2014-04-25 12:10:00,93.42,93.48,93.42,93.44,75100.0,60.3986,60.4374,60.3986,60.4115,75100.0
2014-04-25 12:20:00,93.45,93.47,93.37,93.41,55100.0,60.418,60.4309,60.3662,60.3921,55100.0
2014-04-25 12:30:00,93.42,93.44,93.33,93.35,76700.0,60.3986,60.4115,60.3404,60.3533,76700.0
2014-04-25 12:40:00,93.34,93.38,93.32,93.32,28900.0,60.3468,60.3727,60.3339,60.3339,28900.0
2014-04-25 12:50:00,93.32,93.33,93.26,93.28,207600.0,60.3339,60.3404,60.2951,60.3081,207600.0
2014-04-25 13:00:00,93.27,93.28,93.17,93.23,107800.0,60.3016,60.3081,60.2369,60.2757,107800.0
2014-04-25 13:10:00,93.24,93.25,93.16,93.2,113400.0,60.2822,60.2887,60.2305,60.2563,113400.0
2014-04-25 13:20:00,93.2,93.25,93.18,93.23,54400.0,60.2563,60.2887,60.2434,60.2757,54400.0
2014-04-25 13:30:00,93.23,93.23,93.11,93.14,241500.0,60.2757,60.2757,60.1981,60.2175,241500.0
2014-04-25 13:40:00,93.13,93.26,93.13,93.22,327700.0,60.2111,60.2951,60.2111,60.2693,327700.0
2014-04-25 13:50:00,93.21,93.26,93.2,93.23,67900.0,60.2628,60.2951,60.2563,60.2757,67900.0
2014-04-25 14:00:00,93.24,93.25,93.19,93.2,62700.0,60.2822,60.2887,60.2499,60.2563,62700.0
2014-04-25 14:10:00,93.21,93.21,93.06,93.06,197000.0,60.2628,60.2628,60.1658,60.1658,197000.0
2014-04-25 14:20:00,93.06,93.06,92.98,93.01,243600.0,60.1658,60.1658,60.1141,60.1335,243600.0
2014-04-25 14:30:00,93.02,93.16,92.94,93.14,156300.0,60.14,60.2305,60.0882,60.2175,156300.0
2014-04-25 14:40:00,93.13,93.14,93.06,93.07,43700.0,60.2111,60.2175,60.1658,60.1723,43700.0
2014-04-25 14:50:00,93.08,93.14,93.02,93.03,71500.0,60.1787,60.2175,60.14,60.1464,71500.0
2014-04-25 15:00:00,93.04,93.16,93.03,93.1,91200.0,60.1529,60.2305,60.1464,60.1917,91200.0
2014-04-25 15:10:00,93.1,93.12,93.05,93.09,82300.0,60.1917,60.2046,60.1593,60.1852,82300.0
2014-04-25 15:20:00,93.08,93.17,93.08,93.12,103500.0,60.1787,60.2369,60.1787,60.2046,103500.0
2014-04-25 15:30:00,93.11,93.18,93.09,93.16,186300.0,60.1981,60.2434,60.1852,60.2305,186300.0
2014-04-25 15:40:00,93.16,93.31,93.14,93.3,257300.0,60.2305,60.3274,60.2175,60.321,257300.0
2014-04-25 15:50:00,93.3,93.31,93.18,93.24,573300.0,60.321,60.3274,60.2434,60.2822,573300.0
2014-04-28 09:30:00,93.55,93.61,93.07,93.14,345500.0,60.4826,60.5214,60.1723,60.2175,345500.0
2014-04-28 09:40:00,93.14,93.2,92.96,93.0,346700.0,60.2175,60.2563,60.1012,60.127,346700.0
2014-04-28 09:50:00,93.0,93.4,93.0,93.37,278300.0,60.127,60.3856,60.127,60.3662,278300.0
2014-04-28 10:00:00,93.38,93.44,93.21,93.27,291300.0,60.3727,60.4115,60.2628,60.3016,291300.0
2014-04-28 10:10:00,93.26,93.37,93.19,93.37,304600.0,60.2951,60.3662,60.2499,60.3662,304600.0
2014-04-28 10:20:00,93.38,93.41,93.34,93.38,125300.0,60.3727,60.3921,60.3468,60.3727,125300.0
2014-04-28 10:30:00,93.38,93.56,93.37,93.52,197400.0,60.3727,60.4891,60.3662,60.4632,197400.0
2014-04-28 10:40:00,93.53,93.57,93.45,93.46,96500.0,60.4697,60.4955,60.418,60.4244,96500.0
2014-04-28 10:50:00,93.47,93.55,93.45,93.52,67300.0,60.4309,60.4826,60.418,60.4632,67300.0
2014-04-28 11:00:00,93.52,93.58,93.49,93.57,148100.0,60.4632,60.502,60.4438,60.4955,148100.0
2014-04-28 11:10:00,93.56,93.58,93.37,93.44,153500.0,60.4891,60.502,60.3662,60.4115,153500.0
2014-04-28 11:20:00,93.44,93.45,93.27,93.29,111300.0,60.4115,60.418,60.3016,60.3145,111300.0
2014-04-28 11:30:00,93.29,93.42,93.28,93.37,294600.0,60.3145,60.3986,60.3081,60.3662,294600.0
2014-04-28 11:40:00,93.38,93.52,93.37,93.47,144100.0,60.3727,60.4632,60.3662,60.4309,144100.0
2014-04-28 11:50:00,93.49,93.54,93.36,93.36,245200.0,60.4438,60.4761,60.3598,60.3598,245200.0
2014-04-28 12:00:00,93.36,93.4,93.32,93.33,195500.0,60.3598,60.3856,60.3339,60.3404,195500.0
2014-04-28 12:10:00,93.33,93.43,93.33,93.37,68300.0,60.3404,60.405,60.3404,60.3662,68300.0
2014-04-28 12:20:00,93.36,93.37,93.21,93.34,283600.0,60.3598,60.3662,60.2628,60.3468,283600.0
2014-04-28 12:30:00,93.35,93.36,93.27,93.3,137800.0,60.3533,60.3598,60.3016,60.321,137800.0
2014-04-28 12:40:00,93.3,93.36,93.23,93.34,268000.0,60.321,60.3598,60.2757,60.3468,268000.0
2014-04-28 12:50:00,93.34,93.34,93.26,93.3,57900.0,60.3468,60.3468,60.2951,60.321,57900.0
2014-04-28 13:00:00,93.3,93.3,93.0,93.0,242500.0,60.321,60.321,60.127,60.127,242500.0
2014-04-28 13:10:00,93.01,93.04,92.88,92.92,273200.0,60.1335,60.1529,60.0494,60.0753,273200.0
2014-04-28 13:20:00,92.92,92.93,92.76,92.87,267600.0,60.0753,60.0818,59.9719,60.043,267600.0
2014-04-28 13:30:00,92.86,92.88,92.75,92.8,226800.0,60.0365,60.0494,59.9654,59.9977,226800.0
2014-04-28 13:40:00,92.79,92.81,92.69,92.81,94900.0,59.9913,60.0042,59.9266,60.0042,94900.0
2014-04-28 13:50:00,92.81,92.91,92.74,92.75,110500.0,60.0042,60.0688,59.9589,59.9654,110500.0
2014-04-28 14:00:00,92.76,92.76,92.61,92.72,384000.0,59.9719,59.9719,59.8749,59.946,384000.0
2014-04-28 14:10:00,92.73,92.89,92.73,92.86,183100.0,59.9525,60.0559,59.9525,60.0365,183100.0
2014-04-28 14:20:00,92.86,92.95,92.81,92.94,175400.0,60.0365,60.0947,60.0042,60.0882,175400.0
2014-04-28 14:30:00,92.94,93.0,92.91,92.97,107000.0,60.0882,60.127,60.0688,60.1076,107000.0
2014-04-28 14:40:00,92.96,93.04,92.87,93.04,102500.0,60.1012,60.1529,60.043,60.1529,102500.0
2014-04-28 14:50:00,93.04,93.1,92.99,92.99,94800.0,60.1529,60.1917,60.1206,60.1206,94800.0
2014-04-28 15:00:00,92.99,93.24,92.98,93.23,123400.0,60.1206,60.2822,60.1141,60.2757,123400.0
2014-04-28 15:10:00,93.22,93.44,93.21,93.44,347900.0,60.2693,60.4115,60.2628,60.4115,347900.0
2014-04-28 15:20:00,93.45,93.53,93.39,93.47,217700.0,60.418,60.4697,60.3792,60.4309,217700.0
2014-04-28 15:30:00,93.47,93.58,93.47,93.56,166700.0,60.4309,60.502,60.4309,60.4891,166700.0
2014-04-28 15:40:00,93.56,93.63,93.53,93.55,222400.0,60.4891,60.5343,60.4697,60.4826,222400.0
2014-04-28 15:50:00,93.56,93.62,93.39,93.39,440000.0,60.4891,60.5279,60.3792,60.3792,440000.0
2014-04-29 09:30:00,93.85,94.43,93.79,94.43,632800.0,60.6766,61.0516,60.6378,61.0516,632800.0
2014-04-29 09:40:00,94.42,94.53,94.34,94.44,735100.0,61.0451,61.1162,60.9934,61.058,735100.0
2014-04-29 09:50:00,94.44,94.57,94.39,94.51,393700.0,61.058,61.1421,61.0257,61.1033,393700.0
2014-04-29 10:00:00,94.51,94.66,94.51,94.6,369300.0,61.1033,61.2003,61.1033,61.1615,369300.0
2014-04-29 10:10:00,94.6,94.63,94.36,94.37,348000.0,61.1615,61.1809,61.0063,61.0128,348000.0
2014-04-29 10:20:00,94.37,94.42,94.2,94.23,209600.0,61.0128,61.0451,60.9029,60.9223,209600.0
2014-04-29 10:30:00,94.23,94.46,94.22,94.45,146000.0,60.9223,61.071,60.9158,61.0645,146000.0
2014-04-29 10:40:00,94.44,94.51,94.34,94.37,133800.0,61.058,61.1033,60.9934,61.0128,133800.0
2014-04-29 10:50:00,94.37,94.41,94.35,94.38,316100.0,61.0128,61.0386,60.9998,61.0192,316100.0
2014-04-29 11:00:00,94.39,94.52,94.36,94.48,153100.0,61.0257,61.1097,61.0063,61.0839,153100.0
2014-04-29 11:10:00,94.49,94.54,94.42,94.53,127500.0,61.0903,61.1227,61.0451,61.1162,127500.0
2014-04-29 11:20:00,94.53,94.61,94.5,94.58,150600.0,61.1162,61.1679,61.0968,61.1485,150600.0
2014-04-29 11:30:00,94.59,94.61,94.5,94.54,131900.0,61.155,61.1679,61.0968,61.1227,131900.0
2014-04-29 11:40:00,94.55,94.58,94.48,94.53,147600.0,61.1291,61.1485,61.0839,61.1162,147600.0
2014-04-29 11:50:00,94.52,94.6,94.5,94.57,245900.0,61.1097,61.1615,61.0968,61.1421,245900.0
2014-04-29 12:00:00,94.56,94.59,94.49,94.51,64400.0,61.1356,61.155,61.0903,61.1033,64400.0
2014-04-29 12:10:00,94.52,94.55,94.4,94.46,114000.0,61.1097,61.1291,61.0322,61.071,114000.0
2014-04-29 12:20:00,94.46,94.54,94.44,94.48,89800.0,61.071,61.1227,61.058,61.0839,89800.0
2014-04-29 12:30:00,94.49,94.59,94.46,94.54,236400.0,61.0903,61.155,61.071,61.1227,236400.0
2014-04-29 12:40:00,94.55,94.59,94.53,94.57,183500.0,61.1291,61.155,61.1162,61.1421,183500.0
2014-04-29 12:50:00,94.58,94.6,94.49,94.51,59700.0,61.1485,61.1615,61.0903,61.1033,59700.0
2014-04-29 13:00:00,94.51,94.53,94.39,94.41,58900.0,61.1033,61.1162,61.0257,61.0386,58900.0
2014-04-29 13:10:00,94.4,94.43,94.29,94.35,77600.0,61.0322,61.0516,60.961,60.9998,77600.0
2014-04-29 13:20:00,94.34,94.35,94.24,94.29,183800.0,60.9934,60.9998,60.9287,60.961,183800.0
2014-04-29 13:30:00,94.3,94.32,94.2,94.25,142900.0,60.9675,60.9804,60.9029,60.9352,142900.0
2014-04-29 13:40:00,94.25,94.27,94.16,94.26,302200.0,60.9352,60.9481,60.877,60.9416,302200.0
2014-04-29 13:50:00,94.27,94.31,94.19,94.24,174700.0,60.9481,60.974,60.8964,60.9287,174700.0
2014-04-29 14:00:00,94.24,94.28,94.21,94.24,208100.0,60.9287,60.9546,60.9093,60.9287,208100.0
2014-04-29 14:10:00,94.25,94.26,94.16,94.19,89800.0,60.9352,60.9416,60.877,60.8964,89800.0
2014-04-29 14:20:00,94.19,94.22,94.14,94.15,61200.0,60.8964,60.9158,60.8641,60.8705,61200.0
2014-04-29 14:30:00,94.14,94.17,94.1,94.12,150500.0,60.8641,60.8835,60.8382,60.8511,150500.0
2014-04-29 14:40:00,94.11,94.12,94.04,94.05,98200.0,60.8447,60.8511,60.7994,60.8059,98200.0
2014-04-29 14:50:00,94.04,94.07,93.97,93.97,114100.0,60.7994,60.8188,60.7542,60.7542,114100.0
2014-04-29 15:00:00,93.96,94.08,93.96,94.08,105500.0,60.7477,60.8253,60.7477,60.8253,105500.0
2014-04-29 15:10:00,94.08,94.09,94.01,94.03,65200.0,60.8253,60.8317,60.78,60.7929,65200.0
2014-04-29 15:20:00,94.01,94.03,93.99,94.0,62200.0,60.78,60.7929,60.7671,60.7736,62200.0
2014-04-29 15:30:00,94.0,94.0,93.9,93.9,143900.0,60.7736,60.7736,60.7089,60.7089,143900.0
2014-04-29 15:40:00,93.9,93.92,93.88,93.89,239200.0,60.7089,60.7218,60.696,60.7024,239200.0
2014-04-29 15:50:00,93.89,93.9,93.82,93.82,561200.0,60.7024,60.7089,60.6572,60.6572,561200.0
2014-04-30 09:30:00,93.61,93.67,93.17,93.4,523600.0,60.5214,60.5602,60.2369,60.3856,523600.0
2014-04-30 09:40:00,93.41,93.61,93.36,93.51,369100.0,60.3921,60.5214,60.3598,60.4568,369100.0
2014-04-30 09:50:00,93.51,93.61,93.3,93.34,439300.0,60.4568,60.5214,60.321,60.3468,439300.0
2014-04-30 10:00:00,93.34,93.38,93.24,93.31,418000.0,60.3468,60.3727,60.2822,60.3274,418000.0
2014-04-30 10:10:00,93.31,93.36,93.23,93.25,290500.0,60.3274,60.3598,60.2757,60.2887,290500.0
2014-04-30 10:20:00,93.25,93.29,93.21,93.28,349000.0,60.2887,60.3145,60.2628,60.3081,349000.0
2014-04-30 10:30:00,93.27,93.35,93.26,93.28,270300.0,60.3016,60.3533,60.2951,60.3081,270300.0
2014-04-30 10:40:00,93.27,93.29,93.18,93.23,136600.0,60.3016,60.3145,60.2434,60.2757,136600.0
2014-04-30 10:50:00,93.24,93.32,93.21,93.26,266400.0,60.2822,60.3339,60.2628,60.2951,266400.0
2014-04-30 11:00:00,93.26,93.27,93.14,93.26,205000.0,60.2951,60.3016,60.2175,60.2951,205000.0
2014-04-30 11:10:00,93.25,93.29,93.21,93.25,251300.0,60.2887,60.3145,60.2628,60.2887,251300.0
2014-04-30 11:20:00,93.25,93.29,93.23,93.26,162700.0,60.2887,60.3145,60.2757,60.2951,162700.0
2014-04-30 11:30:00,93.26,93.38,93.25,93.38,101800.0,60.2951,60.3727,60.2887,60.3727,101800.0
2014-04-30 11:40:00,93.37,93.42,93.34,93.42,128100.0,60.3662,60.3986,60.3468,60.3986,128100.0
2014-04-30 11:50:00,93.41,93.48,93.4,93.48,185900.0,60.3921,60.4374,60.3856,60.4374,185900.0
2014-04-30 12:00:00,93.48,93.53,93.47,93.52,94200.0,60.4374,60.4697,60.4309,60.4632,94200.0
2014-04-30 12:10:00,93.52,93.56,93.5,93.53,90600.0,60.4632,60.4891,60.4503,60.4697,90600.0
2014-04-30 12:20:00,93.53,93.54,93.48,93.53,68600.0,60.4697,60.4761,60.4374,60.4697,68600.0
2014-04-30 12:30:00,93.52,93.58,93.51,93.55,117100.0,60.4632,60.502,60.4568,60.4826,117100.0
2014-04-30 12:40:00,93.54,93.63,93.53,93.62,117400.0,60.4761,60.5343,60.4697,60.5279,117400.0
2014-04-30 12:50:00,93.63,93.63,93.56,93.59,61300.0,60.5343,60.5343,60.4891,60.5085,61300.0
2014-04-30 13:00:00,93.59,93.6,93.55,93.58,43000.0,60.5085,60.5149,60.4826,60.502,43000.0
2014-04-30 13:10:00,93.58,93.65,93.57,93.59,91500.0,60.502,60.5473,60.4955,60.5085,91500.0
2014-04-30 13:20:00,93.6,93.62,93.53,93.58,62200.0,60.5149,60.5279,60.4697,60.502,62200.0
2014-04-30 13:30:00,93.57,93.64,93.57,93.6,61500.0,60.4955,60.5408,60.4955,60.5149,61500.0
2014-04-30 13:40:00,93.59,93.59,93.53,93.56,108200.0,60.5085,60.5085,60.4697,60.4891,108200.0
2014-04-30 13:50:00,93.57,93.6,93.53,93.6,146400.0,60.4955,60.5149,60.4697,60.5149,146400.0
2014-04-30 14:00:00,93.59,93.74,93.47,93.57,307500.0,60.5085,60.6055,60.4309,60.4955,307500.0
2014-04-30 14:10:00,93.56,93.64,93.45,93.64,407800.0,60.4891,60.5408,60.418,60.5408,407800.0
2014-04-30 14:20:00,93.64,93.7,93.59,93.68,281400.0,60.5408,60.5796,60.5085,60.5667,281400.0
2014-04-30 14:30:00,93.67,93.75,93.65,93.7,244900.0,60.5602,60.6119,60.5473,60.5796,244900.0
2014-04-30 14:40:00,93.7,93.88,93.7,93.86,286000.0,60.5796,60.696,60.5796,60.683,286000.0
2014-04-30 14:50:00,93.87,93.88,93.8,93.82,135700.0,60.6895,60.696,60.6442,60.6572,135700.0
2014-04-30 15:00:00,93.81,93.84,93.67,93.67,444800.0,60.6507,60.6701,60.5602,60.5602,444800.0
2014-04-30 15:10:00,93.68,93.76,93.59,93.65,325300.0,60.5667,60.6184,60.5085,60.5473,325300.0
2014-04-30 15:20:00,93.65,93.78,93.61,93.78,224000.0,60.5473,60.6313,60.5214,60.6313,224000.0
2014-04-30 15:30:00,93.77,93.84,93.74,93.75,356800.0,60.6248,60.6701,60.6055,60.6119,356800.0
2014-04-30 15:40:00,93.75,93.86,93.65,93.73,680900.0,60.6119,60.683,60.5473,60.599,680900.0
2014-04-30 15:50:00,93.73,93.78,93.71,93.76,1102500.0,60.599,60.6313,60.5861,60.6184,1102500.0
2014-05-01 09:30:00,93.61,93.78,93.45,93.59,452700.0,60.5214,60.6313,60.418,60.5085,452700.0
2014-05-01 09:40:00,93.6,93.77,93.55,93.71,199600.0,60.5149,60.6248,60.4826,60.5861,199600.0
2014-05-01 09:50:00,93.7,93.76,93.37,93.47,354800.0,60.5796,60.6184,60.3662,60.4309,354800.0
2014-05-01 10:00:00,93.52,93.56,93.39,93.44,366600.0,60.4632,60.4891,60.3792,60.4115,366600.0
2014-05-01 10:10:00,93.44,93.49,93.27,93.3,528900.0,60.4115,60.4438,60.3016,60.321,528900.0
2014-05-01 10:20:00,93.31,93.43,93.26,93.42,410200.0,60.3274,60.405,60.2951,60.3986,410200.0
2014-05-01 10:30:00,93.41,93.51,93.32,93.51,364000.0,60.3921,60.4568,60.3339,60.4568,364000.0
2014-05-01 10:40:00,93.52,93.65,93.5,93.65,268500.0,60.4632,60.5473,60.4503,60.5473,268500.0
2014-05-01 10:50:00,93.64,93.72,93.63,93.71,165900.0,60.5408,60.5925,60.5343,60.5861,165900.0
2014-05-01 11:00:00,93.73,93.81,93.7,93.74,213700.0,60.599,60.6507,60.5796,60.6055,213700.0
2014-05-01 11:10:00,93.77,93.79,93.65,93.65,159600.0,60.6248,60.6378,60.5473,60.5473,159600.0
2014-05-01 11:20:00,93.65,93.7,93.62,93.66,205500.0,60.5473,60.5796,60.5279,60.5537,205500.0
2014-05-01 11:30:00,93.66,93.78,93.66,93.72,146900.0,60.5537,60.6313,60.5537,60.5925,146900.0
2014-05-01 11:40:00,93.71,93.86,93.71,93.82,215500.0,60.5861,60.683,60.5861,60.6572,215500.0
2014-05-01 11:50:00,93.82,93.86,93.69,93.74,222100.0,60.6572,60.683,60.5731,60.6055,222100.0
2014-05-01 12:00:00,93.74,93.74,93.67,93.71,427500.0,60.6055,60.6055,60.5602,60.5861,427500.0
2014-05-01 12:10:00,93.72,93.76,93.68,93.68,229800.0,60.5925,60.6184,60.5667,60.5667,229800.0
2014-05-01 12:20:00,93.68,93.76,93.66,93.73,147000.0,60.5667,60.6184,60.5537,60.599,147000.0
2014-05-01 12:30:00,93.73,93.78,93.7,93.73,117800.0,60.599,60.6313,60.5796,60.599,117800.0
2014-05-01 12:40:00,93.72,93.77,93.66,93.69,361700.0,60.5925,60.6248,60.5537,60.5731,361700.0
2014-05-01 12:50:00,93.7,93.73,93.66,93.71,68100.0,60.5796,60.599,60.5537,60.5861,68100.0
2014-05-01 13:00:00,93.71,93.75,93.68,93.75,41400.0,60.5861,60.6119,60.5667,60.6119,41400.0
2014-05-01 13:10:00,93.74,93.74,93.62,93.64,146900.0,60.6055,60.6055,60.5279,60.5408,146900.0
2014-05-01 13:20:00,93.64,93.72,93.6,93.7,284800.0,60.5408,60.5925,60.5149,60.5796,284800.0
2014-05-01 13:30:00,93.69,93.69,93.61,93.66,106300.0,60.5731,60.5731,60.5214,60.5537,106300.0
2014-05-01 13:40:00,93.66,93.69,93.53,93.53,168200.0,60.5537,60.5731,60.4697,60.4697,168200.0
2014-05-01 13:50:00,93.53,93.55,93.44,93.45,216600.0,60.4697,60.4826,60.4115,60.418,216600.0
2014-05-01 14:00:00,93.45,93.54,93.45,93.48,152600.0,60.418,60.4761,60.418,60.4374,152600.0
2014-05-01 14:10:00,93.49,93.52,93.46,93.51,121700.0,60.4438,60.4632,60.4244,60.4568,121700.0
2014-05-01 14:20:00,93.51,93.56,93.49,93.55,275600.0,60.4568,60.4891,60.4438,60.4826,275600.0
2014-05-01 14:30:00,93.55,93.6,93.46,93.51,234400.0,60.4826,60.5149,60.4244,60.4568,234400.0
2014-05-01 14:40:00,93.52,93.52,93.39,93.47,346100.0,60.4632,60.4632,60.3792,60.4309,346100.0
2014-05-01 14:50:00,93.47,93.51,93.43,93.46,122100.0,60.4309,60.4568,60.405,60.4244,122100.0
2014-05-01 15:00:00,93.45,93.47,93.4,93.44,147100.0,60.418,60.4309,60.3856,60.4115,147100.0
2014-05-01 15:10:00,93.44,93.55,93.34,93.49,239500.0,60.4115,60.4826,60.3468,60.4438,239500.0
2014-05-01 15:20:00,93.49,93.5,93.33,93.34,243100.0,60.4438,60.4503,60.3404,60.3468,243100.0
2014-05-01 15:30:00,93.34,93.44,93.31,93.39,255900.0,60.3468,60.4115,60.3274,60.3792,255900.0
2014-05-01 15:40:00,93.4,93.44,93.37,93.4,349200.0,60.3856,60.4115,60.3662,60.3856,349200.0
2014-05-01 15:50:00,93.41,93.53,93.41,93.53,665100.0,60.3921,60.4697,60.3921,60.4697,665100.0
2014-05-02 09:30:00,93.36,93.7,93.23,93.64,378700.0,60.3598,60.5796,60.2757,60.5408,378700.0
2014-05-02 09:40:00,93.65,93.95,93.59,93.84,491200.0,60.5473,60.7412,60.5085,60.6701,491200.0
2014-05-02 09:50:00,93.83,94.03,93.8,93.99,366900.0,60.6636,60.7929,60.6442,60.7671,366900.0
2014-05-02 10:00:00,94.0,94.18,93.9,94.17,609500.0,60.7736,60.8899,60.7089,60.8835,609500.0
2014-05-02 10:10:00,94.16,94.41,94.16,94.41,664700.0,60.877,61.0386,60.877,61.0386,664700.0
2014-05-02 10:20:00,94.41,94.42,94.26,94.26,335700.0,61.0386,61.0451,60.9416,60.9416,335700.0
2014-05-02 10:30:00,94.26,94.3,94.17,94.19,254200.0,60.9416,60.9675,60.8835,60.8964,254200.0
2014-05-02 10:40:00,94.18,94.27,93.88,93.88,557300.0,60.8899,60.9481,60.696,60.696,557300.0
2014-05-02 10:50:00,93.88,94.04,93.83,93.88,368800.0,60.696,60.7994,60.6636,60.696,368800.0
2014-05-02 11:00:00,93.88,94.01,93.85,93.97,313000.0,60.696,60.78,60.6766,60.7542,313000.0
2014-05-02 11:10:00,93.97,93.97,93.84,93.96,94500.0,60.7542,60.7542,60.6701,60.7477,94500.0
2014-05-02 11:20:00,93.95,93.96,93.79,93.8,285200.0,60.7412,60.7477,60.6378,60.6442,285200.0
2014-05-02 11:30:00,93.8,93.98,93.8,93.94,102200.0,60.6442,60.7606,60.6442,60.7348,102200.0
2014-05-02 11:40:00,93.94,93.96,93.84,93.94,102800.0,60.7348,60.7477,60.6701,60.7348,102800.0
2014-05-02 11:50:00,93.94,93.96,93.89,93.91,62700.0,60.7348,60.7477,60.7024,60.7154,62700.0
2014-05-02 12:00:00,93.91,93.92,93.86,93.89,106600.0,60.7154,60.7218,60.683,60.7024,106600.0
2014-05-02 12:10:00,93.88,93.95,93.85,93.93,76400.0,60.696,60.7412,60.6766,60.7283,76400.0
2014-05-02 12:20:00,93.92,93.94,93.88,93.89,68500.0,60.7218,60.7348,60.696,60.7024,68500.0
2014-05-02 12:30:00,93.9,93.92,93.88,93.91,99000.0,60.7089,60.7218,60.696,60.7154,99000.0
2014-05-02 12:40:00,93.92,93.98,93.91,93.97,61400.0,60.7218,60.7606,60.7154,60.7542,61400.0
2014-05-02 12:50:00,93.96,93.97,93.9,93.94,79200.0,60.7477,60.7542,60.7089,60.7348,79200.0
2014-05-02 13:00:00,93.95,94.02,93.92,93.98,137400.0,60.7412,60.7865,60.7218,60.7606,137400.0
2014-05-02 13:10:00,93.98,93.98,93.92,93.96,69300.0,60.7606,60.7606,60.7218,60.7477,69300.0
2014-05-02 13:20:00,93.95,93.96,93.89,93.89,47500.0,60.7412,60.7477,60.7024,60.7024,47500.0
2014-05-02 13:30:00,93.9,93.94,93.84,93.9,75900.0,60.7089,60.7348,60.6701,60.7089,75900.0
2014-05-02 13:40:00,93.9,93.93,93.87,93.91,93700.0,60.7089,60.7283,60.6895,60.7154,93700.0
2014-05-02 13:50:00,93.92,93.94,93.8,93.8,84400.0,60.7218,60.7348,60.6442,60.6442,84400.0
2014-05-02 14:00:00,93.8,93.8,93.59,93.59,249000.0,60.6442,60.6442,60.5085,60.5085,249000.0
2014-05-02 14:10:00,93.58,93.76,93.58,93.74,114800.0,60.502,60.6184,60.502,60.6055,114800.0
2014-05-02 14:20:00,93.74,93.76,93.61,93.62,72000.0,60.6055,60.6184,60.5214,60.5279,72000.0
2014-05-02 14:30:00,93.63,93.77,93.63,93.71,78400.0,60.5343,60.6248,60.5343,60.5861,78400.0
2014-05-02 14:40:00,93.71,93.75,93.69,93.72,99600.0,60.5861,60.6119,60.5731,60.5925,99600.0
2014-05-02 14:50:00,93.72,93.77,93.7,93.73,67200.0,60.5925,60.6248,60.5796,60.599,67200.0
2014-05-02 15:00:00,93.73,93.89,93.73,93.88,141700.0,60.599,60.7024,60.599,60.696,141700.0
2014-05-02 15:10:00,93.88,93.9,93.8,93.83,60700.0,60.696,60.7089,60.6442,60.6636,60700.0
2014-05-02 15:20:00,93.82,93.82,93.73,93.77,80300.0,60.6572,60.6572,60.599,60.6248,80300.0
2014-05-02 15:30:00,93.77,93.8,93.72,93.74,161600.0,60.6248,60.6442,60.5925,60.6055,161600.0
2014-05-02 15:40:00,93.73,93.78,93.72,93.76,236500.0,60.599,60.6313,60.5925,60.6184,236500.0
2014-05-02 15:50:00,93.76,93.83,93.74,93.74,388400.0,60.6184,60.6636,60.6055,60.6055,388400.0
2014-05-05 09:30:00,93.36,93.46,93.2,93.38,569900.0,60.3598,60.4244,60.2563,60.3727,569900.0
2014-05-05 09:40:00,93.37,93.53,93.26,93.41,299700.0,60.3662,60.4697,60.2951,60.3921,299700.0
2014-05-05 09:50:00,93.42,93.67,93.41,93.61,220800.0,60.3986,60.5602,60.3921,60.5214,220800.0
2014-05-05 10:00:00,93.63,93.71,93.56,93.58,186600.0,60.5343,60.5861,60.4891,60.502,186600.0
2014-05-05 10:10:00,93.58,93.78,93.57,93.78,215700.0,60.502,60.6313,60.4955,60.6313,215700.0
2014-05-05 10:20:00,93.78,93.92,93.78,93.85,204900.0,60.6313,60.7218,60.6313,60.6766,204900.0
2014-05-05 10:30:00,93.85,94.1,93.84,94.08,191700.0,60.6766,60.8382,60.6701,60.8253,191700.0
2014-05-05 10:40:00,94.08,94.25,94.08,94.19,168300.0,60.8253,60.9352,60.8253,60.8964,168300.0
2014-05-05 10:50:00,94.19,94.21,94.09,94.2,135500.0,60.8964,60.9093,60.8317,60.9029,135500.0
2014-05-05 11:00:00,94.2,94.23,94.08,94.09,79800.0,60.9029,60.9223,60.8253,60.8317,79800.0
2014-05-05 11:10:00,94.09,94.17,94.09,94.11,117600.0,60.8317,60.8835,60.8317,60.8447,117600.0
2014-05-05 11:20:00,94.13,94.21,94.08,94.14,99300.0,60.8576,60.9093,60.8253,60.8641,99300.0
2014-05-05 11:30:00,94.14,94.24,94.14,94.22,172300.0,60.8641,60.9287,60.8641,60.9158,172300.0
2014-05-05 11:40:00,94.23,94.32,94.22,94.22,386800.0,60.9223,60.9804,60.9158,60.9158,386800.0
2014-05-05 11:50:00,94.22,94.23,94.14,94.17,173300.0,60.9158,60.9223,60.8641,60.8835,173300.0
2014-05-05 12:00:00,94.18,94.24,94.15,94.15,63400.0,60.8899,60.9287,60.8705,60.8705,63400.0
2014-05-05 12:10:00,94.15,94.2,94.13,94.19,61000.0,60.8705,60.9029,60.8576,60.8964,61000.0
2014-05-05 12:20:00,94.19,94.24,94.18,94.22,40300.0,60.8964,60.9287,60.8899,60.9158,40300.0
2014-05-05 12:30:00,94.22,94.25,94.13,94.15,38500.0,60.9158,60.9352,60.8576,60.8705,38500.0
2014-05-05 12:40:00,94.15,94.15,94.11,94.12,142500.0,60.8705,60.8705,60.8447,60.8511,142500.0
2014-05-05 12:50:00,94.13,94.14,94.03,94.04,65100.0,60.8576,60.8641,60.7929,60.7994,65100.0
2014-05-05 13:00:00,94.04,94.05,93.98,94.0,44100.0,60.7994,60.8059,60.7606,60.7736,44100.0
2014-05-05 13:10:00,94.0,94.02,93.95,94.02,150200.0,60.7736,60.7865,60.7412,60.7865,150200.0
2014-05-05 13:20:00,94.02,94.08,93.99,94.03,62000.0,60.7865,60.8253,60.7671,60.7929,62000.0
2014-05-05 13:30:00,94.03,94.06,94.0,94.04,107300.0,60.7929,60.8123,60.7736,60.7994,107300.0
2014-05-05 13:40:00,94.04,94.05,94.01,94.02,30200.0,60.7994,60.8059,60.78,60.7865,30200.0
2014-05-05 13:50:00,94.02,94.09,94.02,94.03,67400.0,60.7865,60.8317,60.7865,60.7929,67400.0
2014-05-05 14:00:00,94.04,94.13,94.03,94.12,62000.0,60.7994,60.8576,60.7929,60.8511,62000.0
2014-05-05 14:10:00,94.13,94.15,94.08,94.15,76700.0,60.8576,60.8705,60.8253,60.8705,76700.0
2014-05-05 14:20:00,94.15,94.17,94.11,94.13,59000.0,60.8705,60.8835,60.8447,60.8576,59000.0
2014-05-05 14:30:00,94.13,94.21,94.11,94.15,45700.0,60.8576,60.9093,60.8447,60.8705,45700.0
2014-05-05 14:40:00,94.15,94.23,94.15,94.23,75400.0,60.8705,60.9223,60.8705,60.9223,75400.0
2014-05-05 14:50:00,94.23,94.25,94.16,94.17,57700.0,60.9223,60.9352,60.877,60.8835,57700.0
2014-05-05 15:00:00,94.19,94.19,94.14,94.17,28200.0,60.8964,60.8964,60.8641,60.8835,28200.0
2014-05-05 15:10:00,94.17,94.2,94.11,94.11,67100.0,60.8835,60.9029,60.8447,60.8447,67100.0
2014-05-05 15:20:00,94.11,94.17,94.11,94.16,42100.0,60.8447,60.8835,60.8447,60.877,42100.0
2014-05-05 15:30:00,94.16,94.18,94.14,94.17,109600.0,60.877,60.8899,60.8641,60.8835,109600.0
2014-05-05 15:40:00,94.17,94.19,94.08,94.15,208300.0,60.8835,60.8964,60.8253,60.8705,208300.0
2014-05-05 15:50:00,94.15,94.2,94.13,94.14,538500.0,60.8705,60.9029,60.8576,60.8641,538500.0
2014-05-06 09:30:00,94.25,94.8,94.17,94.5,610200.0,60.9352,61.2908,60.8835,61.0968,610200.0
2014-05-06 09:40:00,94.49,94.62,94.4,94.43,427800.0,61.0903,61.1744,61.0322,61.0516,427800.0
2014-05-06 09:50:00,94.43,94.51,94.3,94.38,373000.0,61.0516,61.1033,60.9675,61.0192,373000.0
2014-05-06 10:00:00,94.38,94.48,94.27,94.33,316800.0,61.0192,61.0839,60.9481,60.9869,316800.0
2014-05-06 10:10:00,94.32,94.53,94.3,94.4,305200.0,60.9804,61.1162,60.9675,61.0322,305200.0
2014-05-06 10:20:00,94.41,94.52,94.4,94.51,219500.0,61.0386,61.1097,61.0322,61.1033,219500.0
2014-05-06 10:30:00,94.51,94.6,94.48,94.57,240700.0,61.1033,61.1615,61.0839,61.1421,240700.0
2014-05-06 10:40:00,94.57,94.63,94.56,94.62,84000.0,61.1421,61.1809,61.1356,61.1744,84000.0
2014-05-06 10:50:00,94.62,94.64,94.4,94.41,265700.0,61.1744,61.1873,61.0322,61.0386,265700.0
2014-05-06 11:00:00,94.41,94.53,94.33,94.52,284000.0,61.0386,61.1162,60.9869,61.1097,284000.0
2014-05-06 11:10:00,94.52,94.62,94.51,94.6,113300.0,61.1097,61.1744,61.1033,61.1615,113300.0
2014-05-06 11:20:00,94.59,94.64,94.49,94.53,172700.0,61.155,61.1873,61.0903,61.1162,172700.0
2014-05-06 11:30:00,94.53,94.61,94.52,94.6,87500.0,61.1162,61.1679,61.1097,61.1615,87500.0
2014-05-06 11:40:00,94.59,94.66,94.57,94.64,83400.0,61.155,61.2003,61.1421,61.1873,83400.0
2014-05-06 11:50:00,94.65,94.72,94.63,94.67,83700.0,61.1938,61.239,61.1809,61.2067,83700.0
2014-05-06 12:00:00,94.66,94.76,94.66,94.7,108800.0,61.2003,61.2649,61.2003,61.2261,108800.0
2014-05-06 12:10:00,94.71,94.76,94.65,94.65,358800.0,61.2326,61.2649,61.1938,61.1938,358800.0
2014-05-06 12:20:00,94.66,94.69,94.59,94.67,59700.0,61.2003,61.2197,61.155,61.2067,59700.0
2014-05-06 12:30:00,94.66,94.75,94.66,94.7,26600.0,61.2003,61.2584,61.2003,61.2261,26600.0
2014-05-06 12:40:00,94.7,94.75,94.7,94.75,56600.0,61.2261,61.2584,61.2261,61.2584,56600.0
2014-05-06 12:50:00,94.74,94.75,94.7,94.72,34300.0,61.252,61.2584,61.2261,61.239,34300.0
2014-05-06 13:00:00,94.72,94.75,94.63,94.63,83700.0,61.239,61.2584,61.1809,61.1809,83700.0
2014-05-06 13:10:00,94.64,94.64,94.56,94.56,48600.0,61.1873,61.1873,61.1356,61.1356,48600.0
2014-05-06 13:20:00,94.56,94.58,94.41,94.43,109900.0,61.1356,61.1485,61.0386,61.0516,109900.0
2014-05-06 13:30:00,94.43,94.52,94.4,94.41,122900.0,61.0516,61.1097,61.0322,61.0386,122900.0
2014-05-06 13:40:00,94.4,94.42,94.3,94.33,179200.0,61.0322,61.0451,60.9675,60.9869,179200.0
2014-05-06 13:50:00,94.34,94.49,94.33,94.41,53400.0,60.9934,61.0903,60.9869,61.0386,53400.0
2014-05-06 14:00:00,94.39,94.39,94.26,94.34,122500.0,61.0257,61.0257,60.9416,60.9934,122500.0
2014-05-06 14:10:00,94.34,94.41,94.31,94.39,107700.0,60.9934,61.0386,60.974,61.0257,107700.0
2014-05-06 14:20:00,94.39,94.39,94.25,94.28,160900.0,61.0257,61.0257,60.9352,60.9546,160900.0
2014-05-06 14:30:00,94.28,94.36,94.25,94.34,63900.0,60.9546,61.0063,60.9352,60.9934,63900.0
2014-05-06 14:40:00,94.33,94.42,94.29,94.3,94100.0,60.9869,61.0451,60.961,60.9675,94100.0
2014-05-06 14:50:00,94.3,94.35,94.27,94.31,99000.0,60.9675,60.9998,60.9481,60.974,99000.0
2014-05-06 15:00:00,94.3,94.31,94.2,94.31,92800.0,60.9675,60.974,60.9029,60.974,92800.0
2014-05-06 15:10:00,94.31,94.42,94.3,94.39,121000.0,60.974,61.0451,60.9675,61.0257,121000.0
2014-05-06 15:20:00,94.39,94.45,94.36,94.37,76400.0,61.0257,61.0645,61.0063,61.0128,76400.0
2014-05-06 15:30:00,94.37,94.42,94.35,94.42,151000.0,61.0128,61.0451,60.9998,61.0451,151000.0
2014-05-06 15:40:00,94.41,94.41,94.31,94.38,236300.0,61.0386,61.0386,60.974,61.0192,236300.0
2014-05-06 15:50:00,94.37,94.38,94.28,94.32,488200.0,61.0128,61.0192,60.9546,60.9804,488200.0
2014-05-07 09:30:00,94.75,95.13,94.71,94.79,386600.0,61.2584,61.5041,61.2326,61.2843,386600.0
2014-05-07 09:40:00,94.8,95.03,94.8,94.99,326800.0,61.2908,61.4395,61.2908,61.4136,326800.0
2014-05-07 09:50:00,94.99,95.02,94.7,94.78,312500.0,61.4136,61.433,61.2261,61.2778,312500.0
2014-05-07 10:00:00,94.79,94.84,94.36,94.38,449100.0,61.2843,61.3166,61.0063,61.0192,449100.0
2014-05-07 10:10:00,94.39,94.39,94.19,94.26,482000.0,61.0257,61.0257,60.8964,60.9416,482000.0
2014-05-07 10:20:00,94.25,94.47,94.23,94.46,180800.0,60.9352,61.0774,60.9223,61.071,180800.0
2014-05-07 10:30:00,94.46,94.78,94.44,94.77,278500.0,61.071,61.2778,61.058,61.2714,278500.0
2014-05-07 10:40:00,94.77,94.8,94.62,94.7,338800.0,61.2714,61.2908,61.1744,61.2261,338800.0
2014-05-07 10:50:00,94.69,94.78,94.64,94.64,149900.0,61.2197,61.2778,61.1873,61.1873,149900.0
2014-05-07 11:00:00,94.65,94.79,94.56,94.78,124600.0,61.1938,61.2843,61.1356,61.2778,124600.0
2014-05-07 11:10:00,94.79,94.86,94.7,94.7,333100.0,61.2843,61.3296,61.2261,61.2261,333100.0
2014-05-07 11:20:00,94.7,94.78,94.68,94.78,268400.0,61.2261,61.2778,61.2132,61.2778,268400.0
2014-05-07 11:30:00,94.79,95.03,94.79,95.02,367400.0,61.2843,61.4395,61.2843,61.433,367400.0
2014-05-07 11:40:00,95.02,95.25,95.02,95.06,334500.0,61.433,61.5817,61.433,61.4589,334500.0
2014-05-07 11:50:00,95.07,95.22,95.06,95.12,160700.0,61.4653,61.5623,61.4589,61.4977,160700.0
2014-05-07 12:00:00,95.12,95.13,94.95,95.02,113600.0,61.4977,61.5041,61.3878,61.433,113600.0
2014-05-07 12:10:00,95.03,95.12,95.02,95.11,74800.0,61.4395,61.4977,61.433,61.4912,74800.0
2014-05-07 12:20:00,95.11,95.19,95.01,95.01,176100.0,61.4912,61.5429,61.4265,61.4265,176100.0
2014-05-07 12:30:00,95.01,95.06,95.0,95.03,54400.0,61.4265,61.4589,61.4201,61.4395,54400.0
2014-05-07 12:40:00,95.03,95.06,95.0,95.04,68600.0,61.4395,61.4589,61.4201,61.4459,68600.0
2014-05-07 12:50:00,95.05,95.05,94.95,95.01,80800.0,61.4524,61.4524,61.3878,61.4265,80800.0
2014-05-07 13:00:00,95.01,95.09,94.93,94.98,90400.0,61.4265,61.4783,61.3748,61.4071,90400.0
2014-05-07 13:10:00,94.98,95.15,94.98,95.12,71900.0,61.4071,61.5171,61.4071,61.4977,71900.0
2014-05-07 13:20:00,95.12,95.12,95.04,95.07,107700.0,61.4977,61.4977,61.4459,61.4653,107700.0
2014-05-07 13:30:00,95.07,95.19,95.06,95.11,134200.0,61.4653,61.5429,61.4589,61.4912,134200.0
2014-05-07 13:40:00,95.11,95.13,95.03,95.05,76500.0,61.4912,61.5041,61.4395,61.4524,76500.0
2014-05-07 13:50:00,95.04,95.08,94.97,94.97,79700.0,61.4459,61.4718,61.4007,61.4007,79700.0
2014-05-07 14:00:00,94.97,95.03,94.95,95.02,131200.0,61.4007,61.4395,61.3878,61.433,131200.0
2014-05-07 14:10:00,95.02,95.12,94.98,95.07,99800.0,61.433,61.4977,61.4071,61.4653,99800.0
2014-05-07 14:20:00,95.07,95.14,95.03,95.11,133300.0,61.4653,61.5106,61.4395,61.4912,133300.0
2014-05-07 14:30:00,95.11,95.12,95.06,95.08,91400.0,61.4912,61.4977,61.4589,61.4718,91400.0
2014-05-07 14:40:00,95.08,95.14,95.03,95.04,67900.0,61.4718,61.5106,61.4395,61.4459,67900.0
2014-05-07 14:50:00,95.04,95.09,94.96,95.06,75100.0,61.4459,61.4783,61.3942,61.4589,75100.0
2014-05-07 15:00:00,95.06,95.09,94.96,95.06,92500.0,61.4589,61.4783,61.3942,61.4589,92500.0
2014-05-07 15:10:00,95.05,95.07,95.0,95.02,60500.0,61.4524,61.4653,61.4201,61.433,60500.0
2014-05-07 15:20:00,95.02,95.06,94.92,95.03,169900.0,61.433,61.4589,61.3684,61.4395,169900.0
2014-05-07 15:30:00,95.03,95.09,95.02,95.09,235500.0,61.4395,61.4783,61.433,61.4783,235500.0
2014-05-07 15:40:00,95.09,95.2,95.07,95.15,346000.0,61.4783,61.5494,61.4653,61.5171,346000.0
2014-05-07 15:50:00,95.15,95.16,95.07,95.1,983200.0,61.5171,61.5235,61.4653,61.4847,983200.0
2014-05-08 09:30:00,94.93,95.08,94.81,94.93,476400.0,61.3748,61.4718,61.2972,61.3748,476400.0
2014-05-08 09:40:00,94.92,95.07,94.77,94.92,430400.0,61.3684,61.4653,61.2714,61.3684,430400.0
2014-05-08 09:50:00,94.93,95.02,94.88,94.9,459700.0,61.3748,61.433,61.3425,61.3554,459700.0
2014-05-08 10:00:00,94.9,95.09,94.9,94.98,309100.0,61.3554,61.4783,61.3554,61.4071,309100.0
2014-05-08 10:10:00,94.97,95.02,94.84,94.86,239300.0,61.4007,61.433,61.3166,61.3296,239300.0
2014-05-08 10:20:00,94.86,94.91,94.67,94.67,416400.0,61.3296,61.3619,61.2067,61.2067,416400.0
2014-05-08 10:30:00,94.66,94.68,94.56,94.56,201300.0,61.2003,61.2132,61.1356,61.1356,201300.0
2014-05-08 10:40:00,94.56,94.6,94.36,94.42,365700.0,61.1356,61.1615,61.0063,61.0451,365700.0
2014-05-08 10:50:00,94.42,94.46,94.36,94.36,101100.0,61.0451,61.071,61.0063,61.0063,101100.0
2014-05-08 11:00:00,94.36,94.49,94.31,94.46,194000.0,61.0063,61.0903,60.974,61.071,194000.0
2014-05-08 11:10:00,94.46,94.47,94.33,94.34,434800.0,61.071,61.0774,60.9869,60.9934,434800.0
2014-05-08 11:20:00,94.33,94.33,94.21,94.23,357500.0,60.9869,60.9869,60.9093,60.9223,357500.0
2014-05-08 11:30:00,94.24,94.43,94.24,94.39,157300.0,60.9287,61.0516,60.9287,61.0257,157300.0
2014-05-08 11:40:00,94.39,94.49,94.37,94.47,75900.0,61.0257,61.0903,61.0128,61.0774,75900.0
2014-05-08 11:50:00,94.48,94.51,94.46,94.48,90100.0,61.0839,61.1033,61.071,61.0839,90100.0
2014-05-08 12:00:00,94.49,94.53,94.43,94.53,303800.0,61.0903,61.1162,61.0516,61.1162,303800.0
2014-05-08 12:10:00,94.52,94.52,94.45,94.46,87300.0,61.1097,61.1097,61.0645,61.071,87300.0
2014-05-08 12:20:00,94.45,94.5,94.43,94.5,120100.0,61.0645,61.0968,61.0516,61.0968,120100.0
2014-05-08 12:30:00,94.49,94.49,94.4,94.43,72900.0,61.0903,61.0903,61.0322,61.0516,72900.0
2014-05-08 12:40:00,94.43,94.45,94.4,94.44,99000.0,61.0516,61.0645,61.0322,61.058,99000.0
2014-05-08 12:50:00,94.43,94.47,94.35,94.39,114100.0,61.0516,61.0774,60.9998,61.0257,114100.0
2014-05-08 13:00:00,94.39,94.45,94.35,94.37,155100.0,61.0257,61.0645,60.9998,61.0128,155100.0
2014-05-08 13:10:00,94.36,94.36,94.19,94.24,411600.0,61.0063,61.0063,60.8964,60.9287,411600.0
2014-05-08 13:20:00,94.25,94.26,94.1,94.25,216300.0,60.9352,60.9416,60.8382,60.9352,216300.0
2014-05-08 13:30:00,94.26,94.32,94.19,94.29,74800.0,60.9416,60.9804,60.8964,60.961,74800.0
2014-05-08 13:40:00,94.28,94.29,94.2,94.24,73200.0,60.9546,60.961,60.9029,60.9287,73200.0
2014-05-08 13:50:00,94.24,94.28,94.19,94.28,103900.0,60.9287,60.9546,60.8964,60.9546,103900.0
2014-05-08 14:00:00,94.29,94.32,94.17,94.17,271900.0,60.961,60.9804,60.8835,60.8835,271900.0
2014-05-08 14:10:00,94.16,94.16,94.02,94.16,471500.0,60.877,60.877,60.7865,60.877,471500.0
2014-05-08 14:20:00,94.16,94.16,94.07,94.13,247300.0,60.877,60.877,60.8188,60.8576,247300.0
2014-05-08 14:30:00,94.13,94.2,94.1,94.11,234900.0,60.8576,60.9029,60.8382,60.8447,234900.0
2014-05-08 14:40:00,94.11,94.12,93.92,93.95,206400.0,60.8447,60.8511,60.7218,60.7412,206400.0
2014-05-08 14:50:00,93.95,94.0,93.87,93.92,443800.0,60.7412,60.7736,60.6895,60.7218,443800.0
2014-05-08 15:00:00,93.91,93.92,93.71,93.71,313800.0,60.7154,60.7218,60.5861,60.5861,313800.0
2014-05-08 15:10:00,93.71,93.92,93.68,93.89,277100.0,60.5861,60.7218,60.5667,60.7024,277100.0
2014-05-08 15:20:00,93.9,93.98,93.9,93.94,261600.0,60.7089,60.7606,60.7089,60.7348,261600.0
2014-05-08 15:30:00,93.94,94.0,93.87,93.89,373600.0,60.7348,60.7736,60.6895,60.7024,373600.0
2014-05-08 15:40:00,93.9,93.92,93.83,93.89,329000.0,60.7089,60.7218,60.6636,60.7024,329000.0
2014-05-08 15:50:00,93.89,93.89,93.73,93.78,910300.0,60.7024,60.7024,60.599,60.6313,910300.0
2014-05-09 09:30:00,93.88,94.05,93.64,93.75,479000.0,60.696,60.8059,60.5408,60.6119,479000.0
2014-05-09 09:40:00,93.74,93.79,93.51,93.67,467200.0,60.6055,60.6378,60.4568,60.5602,467200.0
2014-05-09 09:50:00,93.67,93.73,93.59,93.6,375900.0,60.5602,60.599,60.5085,60.5149,375900.0
2014-05-09 10:00:00,93.6,93.65,93.31,93.4,634000.0,60.5149,60.5473,60.3274,60.3856,634000.0
2014-05-09 10:10:00,93.41,93.59,93.41,93.56,462600.0,60.3921,60.5085,60.3921,60.4891,462600.0
2014-05-09 10:20:00,93.56,93.59,93.48,93.49,144700.0,60.4891,60.5085,60.4374,60.4438,144700.0
2014-05-09 10:30:00,93.48,93.55,93.42,93.49,202200.0,60.4374,60.4826,60.3986,60.4438,202200.0
2014-05-09 10:40:00,93.48,93.48,93.38,93.44,322300.0,60.4374,60.4374,60.3727,60.4115,322300.0
2014-05-09 10:50:00,93.44,93.5,93.43,93.48,194500.0,60.4115,60.4503,60.405,60.4374,194500.0
2014-05-09 11:00:00,93.47,93.51,93.39,93.41,174100.0,60.4309,60.4568,60.3792,60.3921,174100.0
2014-05-09 11:10:00,93.4,93.45,93.32,93.39,201900.0,60.3856,60.418,60.3339,60.3792,201900.0
2014-05-09 11:20:00,93.38,93.49,93.36,93.49,99000.0,60.3727,60.4438,60.3598,60.4438,99000.0
2014-05-09 11:30:00,93.49,93.59,93.4,93.49,95700.0,60.4438,60.5085,60.3856,60.4438,95700.0
2014-05-09 11:40:00,93.49,93.58,93.43,93.55,83200.0,60.4438,60.502,60.405,60.4826,83200.0
2014-05-09 11:50:00,93.55,93.55,93.41,93.43,67600.0,60.4826,60.4826,60.3921,60.405,67600.0
2014-05-09 12:00:00,93.43,93.45,93.35,93.39,118300.0,60.405,60.418,60.3533,60.3792,118300.0
2014-05-09 12:10:00,93.39,93.48,93.39,93.44,96700.0,60.3792,60.4374,60.3792,60.4115,96700.0
2014-05-09 12:20:00,93.44,93.49,93.43,93.46,103700.0,60.4115,60.4438,60.405,60.4244,103700.0
2014-05-09 12:30:00,93.48,93.68,93.47,93.65,118400.0,60.4374,60.5667,60.4309,60.5473,118400.0
2014-05-09 12:40:00,93.65,93.71,93.55,93.58,121700.0,60.5473,60.5861,60.4826,60.502,121700.0
2014-05-09 12:50:00,93.57,93.73,93.56,93.68,97100.0,60.4955,60.599,60.4891,60.5667,97100.0
2014-05-09 13:00:00,93.68,93.72,93.65,93.67,262900.0,60.5667,60.5925,60.5473,60.5602,262900.0
2014-05-09 13:10:00,93.66,93.77,93.65,93.77,316200.0,60.5537,60.6248,60.5473,60.6248,316200.0
2014-05-09 13:20:00,93.76,93.76,93.67,93.67,122200.0,60.6184,60.6184,60.5602,60.5602,122200.0
2014-05-09 13:30:00,93.68,93.7,93.61,93.68,98500.0,60.5667,60.5796,60.5214,60.5667,98500.0
2014-05-09 13:40:00,93.69,93.69,93.58,93.65,56100.0,60.5731,60.5731,60.502,60.5473,56100.0
2014-05-09 13:50:00,93.65,93.69,93.64,93.68,54700.0,60.5473,60.5731,60.5408,60.5667,54700.0
2014-05-09 14:00:00,93.68,93.68,93.6,93.61,77000.0,60.5667,60.5667,60.5149,60.5214,77000.0
2014-05-09 14:10:00,93.6,93.64,93.43,93.48,151900.0,60.5149,60.5408,60.405,60.4374,151900.0
2014-05-09 14:20:00,93.48,93.51,93.41,93.44,141600.0,60.4374,60.4568,60.3921,60.4115,141600.0
2014-05-09 14:30:00,93.44,93.51,93.43,93.45,101200.0,60.4115,60.4568,60.405,60.418,101200.0
2014-05-09 14:40:00,93.45,93.46,93.41,93.42,122200.0,60.418,60.4244,60.3921,60.3986,122200.0
2014-05-09 14:50:00,93.42,93.49,93.42,93.47,155700.0,60.3986,60.4438,60.3986,60.4309,155700.0
2014-05-09 15:00:00,93.48,93.55,93.48,93.54,119300.0,60.4374,60.4826,60.4374,60.4761,119300.0
2014-05-09 15:10:00,93.53,93.55,93.5,93.52,72300.0,60.4697,60.4826,60.4503,60.4632,72300.0
2014-05-09 15:20:00,93.51,93.56,93.48,93.54,99900.0,60.4568,60.4891,60.4374,60.4761,99900.0
2014-05-09 15:30:00,93.54,93.61,93.52,93.59,120900.0,60.4761,60.5214,60.4632,60.5085,120900.0
2014-05-09 15:40:00,93.6,93.65,93.56,93.59,261000.0,60.5149,60.5473,60.4891,60.5085,261000.0
2014-05-09 15:50:00,93.59,93.71,93.59,93.71,576900.0,60.5085,60.5861,60.5085,60.5861,576900.0
2014-05-12 09:30:00,94.05,94.24,93.86,94.05,611900.0,60.8059,60.9287,60.683,60.8059,611900.0
2014-05-12 09:40:00,94.06,94.08,93.81,93.86,439200.0,60.8123,60.8253,60.6507,60.683,439200.0
2014-05-12 09:50:00,93.87,94.1,93.87,94.03,190400.0,60.6895,60.8382,60.6895,60.7929,190400.0
2014-05-12 10:00:00,94.04,94.26,94.02,94.2,510900.0,60.7994,60.9416,60.7865,60.9029,510900.0
2014-05-12 10:10:00,94.2,94.36,94.16,94.34,373400.0,60.9029,61.0063,60.877,60.9934,373400.0
2014-05-12 10:20:00,94.34,94.34,94.17,94.2,164500.0,60.9934,60.9934,60.8835,60.9029,164500.0
2014-05-12 10:30:00,94.22,94.33,94.21,94.3,143000.0,60.9158,60.9869,60.9093,60.9675,143000.0
2014-05-12 10:40:00,94.31,94.33,94.23,94.24,96400.0,60.974,60.9869,60.9223,60.9287,96400.0
2014-05-12 10:50:00,94.25,94.26,94.09,94.11,94900.0,60.9352,60.9416,60.8317,60.8447,94900.0
2014-05-12 11:00:00,94.1,94.15,94.05,94.14,59400.0,60.8382,60.8705,60.8059,60.8641,59400.0
2014-05-12 11:10:00,94.14,94.14,94.07,94.12,43700.0,60.8641,60.8641,60.8188,60.8511,43700.0
2014-05-12 11:20:00,94.11,94.16,94.1,94.14,81400.0,60.8447,60.877,60.8382,60.8641,81400.0
2014-05-12 11:30:00,94.15,94.24,94.15,94.18,110800.0,60.8705,60.9287,60.8705,60.8899,110800.0
2014-05-12 11:40:00,94.19,94.25,94.17,94.23,39800.0,60.8964,60.9352,60.8835,60.9223,39800.0
2014-05-12 11:50:00,94.23,94.25,94.19,94.24,76600.0,60.9223,60.9352,60.8964,60.9287,76600.0
2014-05-12 12:00:00,94.25,94.27,94.18,94.26,31900.0,60.9352,60.9481,60.8899,60.9416,31900.0
2014-05-12 12:10:00,94.26,94.31,94.25,94.29,43100.0,60.9416,60.974,60.9352,60.961,43100.0
2014-05-12 12:20:00,94.29,94.33,94.28,94.29,51100.0,60.961,60.9869,60.9546,60.961,51100.0
2014-05-12 12:30:00,94.28,94.35,94.26,94.35,48200.0,60.9546,60.9998,60.9416,60.9998,48200.0
2014-05-12 12:40:00,94.35,94.36,94.28,94.29,20900.0,60.9998,61.0063,60.9546,60.961,20900.0
2014-05-12 12:50:00,94.3,94.32,94.21,94.21,35200.0,60.9675,60.9804,60.9093,60.9093,35200.0
2014-05-12 13:00:00,94.21,94.28,94.2,94.28,19100.0,60.9093,60.9546,60.9029,60.9546,19100.0
2014-05-12 13:10:00,94.27,94.28,94.24,94.25,21400.0,60.9481,60.9546,60.9287,60.9352,21400.0
2014-05-12 13:20:00,94.25,94.3,94.25,94.29,43400.0,60.9352,60.9675,60.9352,60.961,43400.0
2014-05-12 13:30:00,94.29,94.29,94.26,94.27,63600.0,60.961,60.961,60.9416,60.9481,63600.0
2014-05-12 13:40:00,94.28,94.28,94.24,94.25,54800.0,60.9546,60.9546,60.9287,60.9352,54800.0
2014-05-12 13:50:00,94.25,94.33,94.25,94.25,59200.0,60.9352,60.9869,60.9352,60.9352,59200.0
2014-05-12 14:00:00,94.24,94.28,94.19,94.28,39200.0,60.9287,60.9546,60.8964,60.9546,39200.0
2014-05-12 14:10:00,94.28,94.28,94.22,94.23,68700.0,60.9546,60.9546,60.9158,60.9223,68700.0
2014-05-12 14:20:00,94.24,94.27,94.23,94.23,62700.0,60.9287,60.9481,60.9223,60.9223,62700.0
2014-05-12 14:30:00,94.24,94.26,94.19,94.22,37700.0,60.9287,60.9416,60.8964,60.9158,37700.0
2014-05-12 14:40:00,94.21,94.23,94.18,94.22,40900.0,60.9093,60.9223,60.8899,60.9158,40900.0
2014-05-12 14:50:00,94.22,94.26,94.19,94.25,74200.0,60.9158,60.9416,60.8964,60.9352,74200.0
2014-05-12 15:00:00,94.26,94.28,94.19,94.2,51800.0,60.9416,60.9546,60.8964,60.9029,51800.0
2014-05-12 15:10:00,94.2,94.23,94.17,94.22,75900.0,60.9029,60.9223,60.8835,60.9158,75900.0
2014-05-12 15:20:00,94.22,94.26,94.21,94.21,102000.0,60.9158,60.9416,60.9093,60.9093,102000.0
2014-05-12 15:30:00,94.21,94.27,94.21,94.25,133900.0,60.9093,60.9481,60.9093,60.9352,133900.0
2014-05-12 15:40:00,94.26,94.34,94.25,94.33,218400.0,60.9416,60.9934,60.9352,60.9869,218400.0
2014-05-12 15:50:00,94.33,94.38,94.32,94.32,370000.0,60.9869,61.0192,60.9804,60.9804,370000.0
2014-05-13 09:30:00,94.51,94.59,94.39,94.55,272800.0,61.1033,61.155,61.0257,61.1291,272800.0
2014-05-13 09:40:00,94.54,94.72,94.51,94.7,239100.0,61.1227,61.239,61.1033,61.2261,239100.0
2014-05-13 09:50:00,94.7,94.73,94.42,94.51,230300.0,61.2261,61.2455,61.0451,61.1033,230300.0
2014-05-13 10:00:00,94.52,94.58,94.47,94.57,141600.0,61.1097,61.1485,61.0774,61.1421,141600.0
2014-05-13 10:10:00,94.56,94.67,94.52,94.64,191700.0,61.1356,61.2067,61.1097,61.1873,191700.0
2014-05-13 10:20:00,94.64,94.7,94.6,94.7,250900.0,61.1873,61.2261,61.1615,61.2261,250900.0
2014-05-13 10:30:00,94.7,94.82,94.69,94.81,173500.0,61.2261,61.3037,61.2197,61.2972,173500.0
2014-05-13 10:40:00,94.81,94.81,94.68,94.68,60800.0,61.2972,61.2972,61.2132,61.2132,60800.0
2014-05-13 10:50:00,94.69,94.73,94.6,94.6,84500.0,61.2197,61.2455,61.1615,61.1615,84500.0
2014-05-13 11:00:00,94.61,94.63,94.5,94.5,75400.0,61.1679,61.1809,61.0968,61.0968,75400.0
2014-05-13 11:10:00,94.5,94.56,94.42,94.45,125400.0,61.0968,61.1356,61.0451,61.0645,125400.0
2014-05-13 11:20:00,94.44,94.46,94.37,94.43,168700.0,61.058,61.071,61.0128,61.0516,168700.0
2014-05-13 11:30:00,94.43,94.51,94.41,94.41,59200.0,61.0516,61.1033,61.0386,61.0386,59200.0
2014-05-13 11:40:00,94.42,94.52,94.42,94.52,79200.0,61.0451,61.1097,61.0451,61.1097,79200.0
2014-05-13 11:50:00,94.52,94.56,94.47,94.51,76600.0,61.1097,61.1356,61.0774,61.1033,76600.0
2014-05-13 12:00:00,94.51,94.6,94.48,94.57,96100.0,61.1033,61.1615,61.0839,61.1421,96100.0
2014-05-13 12:10:00,94.58,94.67,94.57,94.65,105100.0,61.1485,61.2067,61.1421,61.1938,105100.0
2014-05-13 12:20:00,94.65,94.69,94.63,94.68,56100.0,61.1938,61.2197,61.1809,61.2132,56100.0
2014-05-13 12:30:00,94.68,94.74,94.62,94.69,75700.0,61.2132,61.252,61.1744,61.2197,75700.0
2014-05-13 12:40:00,94.7,94.74,94.65,94.73,61400.0,61.2261,61.252,61.1938,61.2455,61400.0
2014-05-13 12:50:00,94.73,94.74,94.67,94.69,32500.0,61.2455,61.252,61.2067,61.2197,32500.0
2014-05-13 13:00:00,94.7,94.74,94.66,94.71,32000.0,61.2261,61.252,61.2003,61.2326,32000.0
2014-05-13 13:10:00,94.71,94.73,94.65,94.72,46600.0,61.2326,61.2455,61.1938,61.239,46600.0
2014-05-13 13:20:00,94.71,94.76,94.64,94.75,224000.0,61.2326,61.2649,61.1873,61.2584,224000.0
2014-05-13 13:30:00,94.76,94.78,94.72,94.74,106800.0,61.2649,61.2778,61.239,61.252,106800.0
2014-05-13 13:40:00,94.74,94.75,94.7,94.74,50300.0,61.252,61.2584,61.2261,61.252,50300.0
2014-05-13 13:50:00,94.73,94.73,94.68,94.7,49400.0,61.2455,61.2455,61.2132,61.2261,49400.0
2014-05-13 14:00:00,94.7,94.74,94.7,94.71,56500.0,61.2261,61.252,61.2261,61.2326,56500.0
2014-05-13 14:10:00,94.71,94.72,94.68,94.69,29300.0,61.2326,61.239,61.2132,61.2197,29300.0
2014-05-13 14:20:00,94.68,94.73,94.67,94.7,58400.0,61.2132,61.2455,61.2067,61.2261,58400.0
2014-05-13 14:30:00,94.7,94.73,94.68,94.69,161700.0,61.2261,61.2455,61.2132,61.2197,161700.0
2014-05-13 14:40:00,94.69,94.72,94.66,94.69,40100.0,61.2197,61.239,61.2003,61.2197,40100.0
2014-05-13 14:50:00,94.69,94.71,94.66,94.71,42100.0,61.2197,61.2326,61.2003,61.2326,42100.0
2014-05-13 15:00:00,94.7,94.72,94.68,94.68,133700.0,61.2261,61.239,61.2132,61.2132,133700.0
2014-05-13 15:10:00,94.68,94.69,94.61,94.68,52400.0,61.2132,61.2197,61.1679,61.2132,52400.0
2014-05-13 15:20:00,94.69,94.69,94.63,94.68,51000.0,61.2197,61.2197,61.1809,61.2132,51000.0
2014-05-13 15:30:00,94.68,94.72,94.67,94.72,148100.0,61.2132,61.239,61.2067,61.239,148100.0
2014-05-13 15:40:00,94.72,94.75,94.7,94.71,141000.0,61.239,61.2584,61.2261,61.2326,141000.0
2014-05-13 15:50:00,94.71,94.72,94.66,94.69,469400.0,61.2326,61.239,61.2003,61.2197,469400.0
2014-05-14 09:30:00,94.78,94.92,94.73,94.75,375500.0,61.2778,61.3684,61.2455,61.2584,375500.0
2014-05-14 09:40:00,94.74,94.92,94.7,94.79,582600.0,61.252,61.3684,61.2261,61.2843,582600.0
2014-05-14 09:50:00,94.79,94.97,94.79,94.97,290500.0,61.2843,61.4007,61.2843,61.4007,290500.0
2014-05-14 10:00:00,94.97,95.01,94.91,94.94,159500.0,61.4007,61.4265,61.3619,61.3813,159500.0
2014-05-14 10:10:00,94.94,94.96,94.83,94.85,112400.0,61.3813,61.3942,61.3102,61.3231,112400.0
2014-05-14 10:20:00,94.85,94.85,94.74,94.84,204800.0,61.3231,61.3231,61.252,61.3166,204800.0
2014-05-14 10:30:00,94.83,94.83,94.69,94.75,107600.0,61.3102,61.3102,61.2197,61.2584,107600.0
2014-05-14 10:40:00,94.75,94.87,94.75,94.86,74500.0,61.2584,61.336,61.2584,61.3296,74500.0
2014-05-14 10:50:00,94.86,94.91,94.74,94.75,75800.0,61.3296,61.3619,61.252,61.2584,75800.0
2014-05-14 11:00:00,94.76,94.84,94.73,94.83,70100.0,61.2649,61.3166,61.2455,61.3102,70100.0
2014-05-14 11:10:00,94.83,94.86,94.78,94.8,67700.0,61.3102,61.3296,61.2778,61.2908,67700.0
2014-05-14 11:20:00,94.8,94.91,94.8,94.9,37800.0,61.2908,61.3619,61.2908,61.3554,37800.0
2014-05-14 11:30:00,94.9,94.91,94.81,94.9,81900.0,61.3554,61.3619,61.2972,61.3554,81900.0
2014-05-14 11:40:00,94.9,94.92,94.8,94.83,72000.0,61.3554,61.3684,61.2908,61.3102,72000.0
2014-05-14 11:50:00,94.83,94.89,94.83,94.85,98000.0,61.3102,61.349,61.3102,61.3231,98000.0
2014-05-14 12:00:00,94.85,94.89,94.84,94.89,48100.0,61.3231,61.349,61.3166,61.349,48100.0
2014-05-14 12:10:00,94.9,94.91,94.82,94.87,37900.0,61.3554,61.3619,61.3037,61.336,37900.0
2014-05-14 12:20:00,94.87,94.89,94.79,94.81,37300.0,61.336,61.349,61.2843,61.2972,37300.0
2014-05-14 12:30:00,94.8,94.9,94.78,94.89,64500.0,61.2908,61.3554,61.2778,61.349,64500.0
2014-05-14 12:40:00,94.89,94.92,94.88,94.91,27300.0,61.349,61.3684,61.3425,61.3619,27300.0
2014-05-14 12:50:00,94.92,94.96,94.9,94.93,61800.0,61.3684,61.3942,61.3554,61.3748,61800.0
2014-05-14 13:00:00,94.93,95.0,94.93,95.0,105600.0,61.3748,61.4201,61.3748,61.4201,105600.0
2014-05-14 13:10:00,95.01,95.02,94.92,94.95,70300.0,61.4265,61.433,61.3684,61.3878,70300.0
2014-05-14 13:20:00,94.96,94.96,94.88,94.94,79400.0,61.3942,61.3942,61.3425,61.3813,79400.0
2014-05-14 13:30:00,94.93,94.93,94.85,94.86,59100.0,61.3748,61.3748,61.3231,61.3296,59100.0
2014-05-14 13:40:00,94.87,94.94,94.86,94.91,55700.0,61.336,61.3813,61.3296,61.3619,55700.0
2014-05-14 13:50:00,94.91,94.96,94.91,94.95,92200.0,61.3619,61.3942,61.3619,61.3878,92200.0
2014-05-14 14:00:00,94.96,95.0,94.93,94.95,74800.0,61.3942,61.4201,61.3748,61.3878,74800.0
2014-05-14 14:10:00,94.95,94.98,94.94,94.96,66600.0,61.3878,61.4071,61.3813,61.3942,66600.0
2014-05-14 14:20:00,94.96,94.97,94.93,94.93,48300.0,61.3942,61.4007,61.3748,61.3748,48300.0
2014-05-14 14:30:00,94.94,94.97,94.89,94.9,64900.0,61.3813,61.4007,61.349,61.3554,64900.0
2014-05-14 14:40:00,94.9,94.91,94.78,94.8,175000.0,61.3554,61.3619,61.2778,61.2908,175000.0
2014-05-14 14:50:00,94.8,94.8,94.74,94.75,131200.0,61.2908,61.2908,61.252,61.2584,131200.0
2014-05-14 15:00:00,94.75,94.79,94.68,94.68,131600.0,61.2584,61.2843,61.2132,61.2132,131600.0
2014-05-14 15:10:00,94.68,94.73,94.68,94.71,81000.0,61.2132,61.2455,61.2132,61.2326,81000.0
2014-05-14 15:20:00,94.72,94.76,94.7,94.76,71300.0,61.239,61.2649,61.2261,61.2649,71300.0
2014-05-14 15:30:00,94.76,94.76,94.59,94.6,195100.0,61.2649,61.2649,61.155,61.1615,195100.0
2014-05-14 15:40:00,94.6,94.71,94.59,94.7,251100.0,61.1615,61.2326,61.155,61.2261,251100.0
2014-05-14 15:50:00,94.7,94.74,94.68,94.7,311600.0,61.2261,61.252,61.2132,61.2261,311600.0
2014-05-15 09:30:00,94.53,94.56,94.18,94.25,423900.0,61.1162,61.1356,60.8899,60.9352,423900.0
2014-05-15 09:40:00,94.24,94.24,93.92,93.94,586200.0,60.9287,60.9287,60.7218,60.7348,586200.0
2014-05-15 09:50:00,93.93,93.98,93.66,93.74,424600.0,60.7283,60.7606,60.5537,60.6055,424600.0
2014-05-15 10:00:00,93.73,93.79,93.34,93.36,698000.0,60.599,60.6378,60.3468,60.3598,698000.0
2014-05-15 10:10:00,93.36,93.44,93.21,93.31,692700.0,60.3598,60.4115,60.2628,60.3274,692700.0
2014-05-15 10:20:00,93.3,93.42,93.21,93.32,648200.0,60.321,60.3986,60.2628,60.3339,648200.0
2014-05-15 10:30:00,93.32,93.55,93.29,93.33,406800.0,60.3339,60.4826,60.3145,60.3404,406800.0
2014-05-15 10:40:00,93.32,93.47,93.28,93.43,244500.0,60.3339,60.4309,60.3081,60.405,244500.0
2014-05-15 10:50:00,93.43,93.55,93.42,93.51,198500.0,60.405,60.4826,60.3986,60.4568,198500.0
2014-05-15 11:00:00,93.51,93.52,93.28,93.29,259300.0,60.4568,60.4632,60.3081,60.3145,259300.0
2014-05-15 11:10:00,93.29,93.36,93.18,93.21,404300.0,60.3145,60.3598,60.2434,60.2628,404300.0
2014-05-15 11:20:00,93.21,93.33,93.14,93.27,284400.0,60.2628,60.3404,60.2175,60.3016,284400.0
2014-05-15 11:30:00,93.28,93.55,93.28,93.53,190300.0,60.3081,60.4826,60.3081,60.4697,190300.0
2014-05-15 11:40:00,93.52,93.53,93.29,93.3,127100.0,60.4632,60.4697,60.3145,60.321,127100.0
2014-05-15 11:50:00,93.29,93.32,93.15,93.16,228500.0,60.3145,60.3339,60.224,60.2305,228500.0
2014-05-15 12:00:00,93.16,93.35,93.12,93.22,329200.0,60.2305,60.3533,60.2046,60.2693,329200.0
2014-05-15 12:10:00,93.23,93.24,93.06,93.06,153200.0,60.2757,60.2822,60.1658,60.1658,153200.0
2014-05-15 12:20:00,93.06,93.07,92.95,92.98,232300.0,60.1658,60.1723,60.0947,60.1141,232300.0
2014-05-15 12:30:00,92.99,93.15,92.99,93.12,111600.0,60.1206,60.224,60.1206,60.2046,111600.0
2014-05-15 12:40:00,93.12,93.21,93.07,93.19,91200.0,60.2046,60.2628,60.1723,60.2499,91200.0
2014-05-15 12:50:00,93.19,93.38,93.18,93.36,94900.0,60.2499,60.3727,60.2434,60.3598,94900.0
2014-05-15 13:00:00,93.36,93.37,93.25,93.27,52500.0,60.3598,60.3662,60.2887,60.3016,52500.0
2014-05-15 13:10:00,93.27,93.33,93.25,93.29,66600.0,60.3016,60.3404,60.2887,60.3145,66600.0
2014-05-15 13:20:00,93.29,93.37,93.27,93.32,101000.0,60.3145,60.3662,60.3016,60.3339,101000.0
2014-05-15 13:30:00,93.33,93.43,93.3,93.31,79200.0,60.3404,60.405,60.321,60.3274,79200.0
2014-05-15 13:40:00,93.32,93.32,93.19,93.22,105200.0,60.3339,60.3339,60.2499,60.2693,105200.0
2014-05-15 13:50:00,93.23,93.41,93.19,93.4,140000.0,60.2757,60.3921,60.2499,60.3856,140000.0
2014-05-15 14:00:00,93.41,93.6,93.39,93.6,154400.0,60.3921,60.5149,60.3792,60.5149,154400.0
2014-05-15 14:10:00,93.6,93.64,93.33,93.4,213900.0,60.5149,60.5408,60.3404,60.3856,213900.0
2014-05-15 14:20:00,93.39,93.54,93.34,93.48,196000.0,60.3792,60.4761,60.3468,60.4374,196000.0
2014-05-15 14:30:00,93.5,93.67,93.5,93.62,167200.0,60.4503,60.5602,60.4503,60.5279,167200.0
2014-05-15 14:40:00,93.63,93.67,93.56,93.67,119800.0,60.5343,60.5602,60.4891,60.5602,119800.0
2014-05-15 14:50:00,93.68,93.76,93.65,93.7,220700.0,60.5667,60.6184,60.5473,60.5796,220700.0
2014-05-15 15:00:00,93.7,93.77,93.59,93.68,200800.0,60.5796,60.6248,60.5085,60.5667,200800.0
2014-05-15 15:10:00,93.68,93.72,93.56,93.57,151800.0,60.5667,60.5925,60.4891,60.4955,151800.0
2014-05-15 15:20:00,93.57,93.59,93.46,93.54,177600.0,60.4955,60.5085,60.4244,60.4761,177600.0
2014-05-15 15:30:00,93.54,93.81,93.49,93.74,417300.0,60.4761,60.6507,60.4438,60.6055,417300.0
2014-05-15 15:40:00,93.74,93.76,93.61,93.62,488100.0,60.6055,60.6184,60.5214,60.5279,488100.0
2014-05-15 15:50:00,93.62,93.66,93.56,93.65,842500.0,60.5279,60.5537,60.4891,60.5473,842500.0
2014-05-16 09:30:00,93.47,93.74,93.03,93.14,642600.0,60.4309,60.6055,60.1464,60.2175,642600.0
2014-05-16 09:40:00,93.14,93.29,92.93,93.15,478900.0,60.2175,60.3145,60.0818,60.224,478900.0
2014-05-16 09:50:00,93.16,93.41,93.06,93.41,675700.0,60.2305,60.3921,60.1658,60.3921,675700.0
2014-05-16 10:00:00,93.41,93.42,93.02,93.04,504100.0,60.3921,60.3986,60.14,60.1529,504100.0
2014-05-16 10:10:00,93.04,93.29,93.04,93.25,144300.0,60.1529,60.3145,60.1529,60.2887,144300.0
2014-05-16 10:20:00,93.26,93.31,93.14,93.17,122300.0,60.2951,60.3274,60.2175,60.2369,122300.0
2014-05-16 10:30:00,93.17,93.37,93.16,93.36,143200.0,60.2369,60.3662,60.2305,60.3598,143200.0
2014-05-16 10:40:00,93.35,93.43,93.33,93.41,174900.0,60.3533,60.405,60.3404,60.3921,174900.0
2014-05-16 10:50:00,93.42,93.44,93.33,93.34,85200.0,60.3986,60.4115,60.3404,60.3468,85200.0
2014-05-16 11:00:00,93.34,93.38,93.31,93.37,37700.0,60.3468,60.3727,60.3274,60.3662,37700.0
2014-05-16 11:10:00,93.37,93.48,93.35,93.47,182300.0,60.3662,60.4374,60.3533,60.4309,182300.0
2014-05-16 11:20:00,93.47,93.49,93.4,93.42,117500.0,60.4309,60.4438,60.3856,60.3986,117500.0
2014-05-16 11:30:00,93.42,93.45,93.37,93.38,145500.0,60.3986,60.418,60.3662,60.3727,145500.0
2014-05-16 11:40:00,93.39,93.41,93.32,93.33,87700.0,60.3792,60.3921,60.3339,60.3404,87700.0
2014-05-16 11:50:00,93.33,93.38,93.24,93.33,59100.0,60.3404,60.3727,60.2822,60.3404,59100.0
2014-05-16 12:00:00,93.33,93.39,93.3,93.34,48500.0,60.3404,60.3792,60.321,60.3468,48500.0
2014-05-16 12:10:00,93.34,93.36,93.31,93.34,114600.0,60.3468,60.3598,60.3274,60.3468,114600.0
2014-05-16 12:20:00,93.34,93.39,93.32,93.37,63900.0,60.3468,60.3792,60.3339,60.3662,63900.0
2014-05-16 12:30:00,93.37,93.37,93.31,93.35,60800.0,60.3662,60.3662,60.3274,60.3533,60800.0
2014-05-16 12:40:00,93.35,93.35,93.29,93.34,366100.0,60.3533,60.3533,60.3145,60.3468,366100.0
2014-05-16 12:50:00,93.35,93.36,93.33,93.35,70900.0,60.3533,60.3598,60.3404,60.3533,70900.0
2014-05-16 13:00:00,93.35,93.38,93.3,93.34,136200.0,60.3533,60.3727,60.321,60.3468,136200.0
2014-05-16 13:10:00,93.34,93.38,93.32,93.36,125700.0,60.3468,60.3727,60.3339,60.3598,125700.0
2014-05-16 13:20:00,93.36,93.37,93.3,93.32,245700.0,60.3598,60.3662,60.321,60.3339,245700.0
2014-05-16 13:30:00,93.32,93.36,93.3,93.32,87900.0,60.3339,60.3598,60.321,60.3339,87900.0
2014-05-16 13:40:00,93.33,93.38,93.28,93.3,110800.0,60.3404,60.3727,60.3081,60.321,110800.0
2014-05-16 13:50:00,93.29,93.34,93.26,93.27,475800.0,60.3145,60.3468,60.2951,60.3016,475800.0
2014-05-16 14:00:00,93.27,93.27,93.16,93.18,259300.0,60.3016,60.3016,60.2305,60.2434,259300.0
2014-05-16 14:10:00,93.18,93.24,93.17,93.2,94000.0,60.2434,60.2822,60.2369,60.2563,94000.0
2014-05-16 14:20:00,93.2,93.2,93.1,93.15,194400.0,60.2563,60.2563,60.1917,60.224,194400.0
2014-05-16 14:30:00,93.16,93.18,93.11,93.14,125200.0,60.2305,60.2434,60.1981,60.2175,125200.0
2014-05-16 14:40:00,93.14,93.25,93.14,93.24,194100.0,60.2175,60.2887,60.2175,60.2822,194100.0
2014-05-16 14:50:00,93.23,93.39,93.23,93.39,466200.0,60.2757,60.3792,60.2757,60.3792,466200.0
2014-05-16 15:00:00,93.39,93.39,93.28,93.34,1354900.0,60.3792,60.3792,60.3081,60.3468,1354900.0
2014-05-16 15:10:00,93.34,93.34,93.23,93.24,980700.0,60.3468,60.3468,60.2757,60.2822,980700.0
2014-05-16 15:20:00,93.24,93.24,93.15,93.2,542200.0,60.2822,60.2822,60.224,60.2563,542200.0
2014-05-16 15:30:00,93.19,93.35,93.19,93.27,429900.0,60.2499,60.3533,60.2499,60.3016,429900.0
2014-05-16 15:40:00,93.26,93.29,93.21,93.27,349200.0,60.2951,60.3145,60.2628,60.3016,349200.0
2014-05-16 15:50:00,93.27,93.4,93.25,93.38,2224800.0,60.3016,60.3856,60.2887,60.3727,2224800.0
2014-05-19 09:30:00,93.14,93.39,93.14,93.35,212600.0,60.2175,60.3792,60.2175,60.3533,212600.0
2014-05-19 09:40:00,93.34,93.76,93.34,93.73,497700.0,60.3468,60.6184,60.3468,60.599,497700.0
2014-05-19 09:50:00,93.73,93.8,93.68,93.77,312300.0,60.599,60.6442,60.5667,60.6248,312300.0
2014-05-19 10:00:00,93.76,93.94,93.66,93.85,263300.0,60.6184,60.7348,60.5537,60.6766,263300.0
2014-05-19 10:10:00,93.86,93.9,93.74,93.84,202100.0,60.683,60.7089,60.6055,60.6701,202100.0
2014-05-19 10:20:00,93.84,93.87,93.74,93.82,174500.0,60.6701,60.6895,60.6055,60.6572,174500.0
2014-05-19 10:30:00,93.83,93.84,93.61,93.61,128400.0,60.6636,60.6701,60.5214,60.5214,128400.0
2014-05-19 10:40:00,93.61,93.71,93.54,93.54,130400.0,60.5214,60.5861,60.4761,60.4761,130400.0
2014-05-19 10:50:00,93.55,93.63,93.53,93.59,62200.0,60.4826,60.5343,60.4697,60.5085,62200.0
2014-05-19 11:00:00,93.6,93.71,93.57,93.71,69000.0,60.5149,60.5861,60.4955,60.5861,69000.0
2014-05-19 11:10:00,93.71,93.85,93.71,93.73,151700.0,60.5861,60.6766,60.5861,60.599,151700.0
2014-05-19 11:20:00,93.72,93.79,93.7,93.73,53900.0,60.5925,60.6378,60.5796,60.599,53900.0
2014-05-19 11:30:00,93.74,93.74,93.67,93.69,55000.0,60.6055,60.6055,60.5602,60.5731,55000.0
2014-05-19 11:40:00,93.68,93.71,93.67,93.7,42300.0,60.5667,60.5861,60.5602,60.5796,42300.0
2014-05-19 11:50:00,93.7,93.73,93.7,93.71,40900.0,60.5796,60.599,60.5796,60.5861,40900.0
2014-05-19 12:00:00,93.71,93.81,93.71,93.76,57900.0,60.5861,60.6507,60.5861,60.6184,57900.0
2014-05-19 12:10:00,93.76,93.83,93.74,93.81,29600.0,60.6184,60.6636,60.6055,60.6507,29600.0
2014-05-19 12:20:00,93.81,93.85,93.78,93.78,79700.0,60.6507,60.6766,60.6313,60.6313,79700.0
2014-05-19 12:30:00,93.78,93.79,93.62,93.66,79000.0,60.6313,60.6378,60.5279,60.5537,79000.0
2014-05-19 12:40:00,93.66,93.77,93.65,93.74,68700.0,60.5537,60.6248,60.5473,60.6055,68700.0
2014-05-19 12:50:00,93.74,93.79,93.72,93.79,46600.0,60.6055,60.6378,60.5925,60.6378,46600.0
2014-05-19 13:00:00,93.79,93.82,93.75,93.8,74200.0,60.6378,60.6572,60.6119,60.6442,74200.0
2014-05-19 13:10:00,93.8,93.84,93.72,93.73,107200.0,60.6442,60.6701,60.5925,60.599,107200.0
2014-05-19 13:20:00,93.73,93.78,93.66,93.7,67800.0,60.599,60.6313,60.5537,60.5796,67800.0
2014-05-19 13:30:00,93.69,93.72,93.64,93.71,63500.0,60.5731,60.5925,60.5408,60.5861,63500.0
2014-05-19 13:40:00,93.71,93.75,93.63,93.68,184700.0,60.5861,60.6119,60.5343,60.5667,184700.0
2014-05-19 13:50:00,93.69,93.73,93.66,93.7,43800.0,60.5731,60.599,60.5537,60.5796,43800.0
2014-05-19 14:00:00,93.69,93.74,93.66,93.67,59500.0,60.5731,60.6055,60.5537,60.5602,59500.0
2014-05-19 14:10:00,93.66,93.69,93.63,93.66,38900.0,60.5537,60.5731,60.5343,60.5537,38900.0
2014-05-19 14:20:00,93.66,93.75,93.66,93.7,75800.0,60.5537,60.6119,60.5537,60.5796,75800.0
2014-05-19 14:30:00,93.7,93.73,93.65,93.73,54200.0,60.5796,60.599,60.5473,60.599,54200.0
2014-05-19 14:40:00,93.73,93.73,93.67,93.73,74900.0,60.599,60.599,60.5602,60.599,74900.0
2014-05-19 14:50:00,93.72,93.75,93.65,93.68,52300.0,60.5925,60.6119,60.5473,60.5667,52300.0
2014-05-19 15:00:00,93.68,93.69,93.63,93.65,60800.0,60.5667,60.5731,60.5343,60.5473,60800.0
2014-05-19 15:10:00,93.65,93.68,93.59,93.6,110100.0,60.5473,60.5667,60.5085,60.5149,110100.0
2014-05-19 15:20:00,93.6,93.73,93.6,93.7,95700.0,60.5149,60.599,60.5149,60.5796,95700.0
2014-05-19 15:30:00,93.71,93.79,93.71,93.74,155400.0,60.5861,60.6378,60.5861,60.6055,155400.0
2014-05-19 15:40:00,93.74,93.75,93.68,93.71,213700.0,60.6055,60.6119,60.5667,60.5861,213700.0
2014-05-19 15:50:00,93.71,93.74,93.67,93.67,502200.0,60.5861,60.6055,60.5602,60.5602,502200.0
2014-05-20 09:30:00,93.49,93.79,93.39,93.67,244500.0,60.4438,60.6378,60.3792,60.5602,244500.0
2014-05-20 09:40:00,93.66,93.78,93.61,93.65,192900.0,60.5537,60.6313,60.5214,60.5473,192900.0
2014-05-20 09:50:00,93.65,93.66,93.5,93.53,129400.0,60.5473,60.5537,60.4503,60.4697,129400.0
2014-05-20 10:00:00,93.53,93.59,93.44,93.44,219500.0,60.4697,60.5085,60.4115,60.4115,219500.0
2014-05-20 10:10:00,93.44,93.57,93.44,93.55,279800.0,60.4115,60.4955,60.4115,60.4826,279800.0
2014-05-20 10:20:00,93.55,93.59,93.48,93.49,54000.0,60.4826,60.5085,60.4374,60.4438,54000.0
2014-05-20 10:30:00,93.5,93.63,93.48,93.61,97100.0,60.4503,60.5343,60.4374,60.5214,97100.0
2014-05-20 10:40:00,93.61,93.7,93.52,93.56,121300.0,60.5214,60.5796,60.4632,60.4891,121300.0
2014-05-20 10:50:00,93.56,93.78,93.55,93.78,77700.0,60.4891,60.6313,60.4826,60.6313,77700.0
2014-05-20 11:00:00,93.79,93.83,93.76,93.76,82600.0,60.6378,60.6636,60.6184,60.6184,82600.0
2014-05-20 11:10:00,93.76,93.86,93.76,93.79,32200.0,60.6184,60.683,60.6184,60.6378,32200.0
2014-05-20 11:20:00,93.78,93.83,93.74,93.74,35800.0,60.6313,60.6636,60.6055,60.6055,35800.0
2014-05-20 11:30:00,93.74,93.77,93.7,93.73,66600.0,60.6055,60.6248,60.5796,60.599,66600.0
2014-05-20 11:40:00,93.75,93.83,93.73,93.8,168500.0,60.6119,60.6636,60.599,60.6442,168500.0
2014-05-20 11:50:00,93.8,93.8,93.7,93.72,104500.0,60.6442,60.6442,60.5796,60.5925,104500.0
2014-05-20 12:00:00,93.72,93.72,93.5,93.58,160800.0,60.5925,60.5925,60.4503,60.502,160800.0
2014-05-20 12:10:00,93.6,93.6,93.4,93.49,194400.0,60.5149,60.5149,60.3856,60.4438,194400.0
2014-05-20 12:20:00,93.49,93.53,93.43,93.44,153100.0,60.4438,60.4697,60.405,60.4115,153100.0
2014-05-20 12:30:00,93.44,93.55,93.43,93.5,98100.0,60.4115,60.4826,60.405,60.4503,98100.0
2014-05-20 12:40:00,93.49,93.53,93.42,93.5,89100.0,60.4438,60.4697,60.3986,60.4503,89100.0
2014-05-20 12:50:00,93.5,93.56,93.48,93.55,48100.0,60.4503,60.4891,60.4374,60.4826,48100.0
2014-05-20 13:00:00,93.55,93.55,93.45,93.46,76300.0,60.4826,60.4826,60.418,60.4244,76300.0
2014-05-20 13:10:00,93.46,93.48,93.36,93.44,86500.0,60.4244,60.4374,60.3598,60.4115,86500.0
2014-05-20 13:20:00,93.42,93.46,93.36,93.44,65600.0,60.3986,60.4244,60.3598,60.4115,65600.0
2014-05-20 13:30:00,93.44,93.48,93.39,93.4,55100.0,60.4115,60.4374,60.3792,60.3856,55100.0
2014-05-20 13:40:00,93.39,93.39,93.28,93.33,124000.0,60.3792,60.3792,60.3081,60.3404,124000.0
2014-05-20 13:50:00,93.33,93.37,93.25,93.25,71800.0,60.3404,60.3662,60.2887,60.2887,71800.0
2014-05-20 14:00:00,93.24,93.4,93.24,93.35,87900.0,60.2822,60.3856,60.2822,60.3533,87900.0
2014-05-20 14:10:00,93.37,93.41,93.3,93.41,57000.0,60.3662,60.3921,60.321,60.3921,57000.0
2014-05-20 14:20:00,93.42,93.43,93.35,93.37,60900.0,60.3986,60.405,60.3533,60.3662,60900.0
2014-05-20 14:30:00,93.37,93.39,93.3,93.31,62000.0,60.3662,60.3792,60.321,60.3274,62000.0
2014-05-20 14:40:00,93.32,93.38,93.31,93.37,38500.0,60.3339,60.3727,60.3274,60.3662,38500.0
2014-05-20 14:50:00,93.36,93.37,93.3,93.34,64700.0,60.3598,60.3662,60.321,60.3468,64700.0
2014-05-20 15:00:00,93.34,93.37,93.29,93.33,79000.0,60.3468,60.3662,60.3145,60.3404,79000.0
2014-05-20 15:10:00,93.32,93.36,93.29,93.35,53200.0,60.3339,60.3598,60.3145,60.3533,53200.0
2014-05-20 15:20:00,93.35,93.42,93.3,93.34,169300.0,60.3533,60.3986,60.321,60.3468,169300.0
2014-05-20 15:30:00,93.33,93.54,93.33,93.48,139100.0,60.3404,60.4761,60.3404,60.4374,139100.0
2014-05-20 15:40:00,93.49,93.54,93.42,93.46,103500.0,60.4438,60.4761,60.3986,60.4244,103500.0
2014-05-20 15:50:00,93.47,93.5,93.39,93.4,344400.0,60.4309,60.4503,60.3792,60.3856,344400.0
2014-05-21 09:30:00,93.77,94.11,93.72,94.02,385400.0,60.6248,60.8447,60.5925,60.7865,385400.0
2014-05-21 09:40:00,94.03,94.06,93.89,93.93,181800.0,60.7929,60.8123,60.7024,60.7283,181800.0
2014-05-21 09:50:00,93.93,94.01,93.88,93.96,181000.0,60.7283,60.78,60.696,60.7477,181000.0
2014-05-21 10:00:00,93.97,94.19,93.97,94.12,226700.0,60.7542,60.8964,60.7542,60.8511,226700.0
2014-05-21 10:10:00,94.12,94.18,94.02,94.03,229700.0,60.8511,60.8899,60.7865,60.7929,229700.0
2014-05-21 10:20:00,94.03,94.1,94.01,94.09,88500.0,60.7929,60.8382,60.78,60.8317,88500.0
2014-05-21 10:30:00,94.11,94.16,93.99,94.04,214800.0,60.8447,60.877,60.7671,60.7994,214800.0
2014-05-21 10:40:00,94.03,94.09,94.0,94.04,79700.0,60.7929,60.8317,60.7736,60.7994,79700.0
2014-05-21 10:50:00,94.05,94.1,93.95,93.99,105600.0,60.8059,60.8382,60.7412,60.7671,105600.0
2014-05-21 11:00:00,93.98,94.04,93.93,94.02,72200.0,60.7606,60.7994,60.7283,60.7865,72200.0
2014-05-21 11:10:00,94.03,94.06,94.0,94.0,83100.0,60.7929,60.8123,60.7736,60.7736,83100.0
2014-05-21 11:20:00,93.99,94.02,93.94,93.96,165200.0,60.7671,60.7865,60.7348,60.7477,165200.0
2014-05-21 11:30:00,93.96,94.04,93.96,93.98,118200.0,60.7477,60.7994,60.7477,60.7606,118200.0
2014-05-21 11:40:00,93.97,93.98,93.87,93.88,118100.0,60.7542,60.7606,60.6895,60.696,118100.0
2014-05-21 11:50:00,93.88,93.98,93.86,93.91,138900.0,60.696,60.7606,60.683,60.7154,138900.0
2014-05-21 12:00:00,93.92,93.98,93.91,93.91,101400.0,60.7218,60.7606,60.7154,60.7154,101400.0
2014-05-21 12:10:00,93.91,94.0,93.89,93.99,95500.0,60.7154,60.7736,60.7024,60.7671,95500.0
2014-05-21 12:20:00,93.99,94.01,93.95,93.97,50100.0,60.7671,60.78,60.7412,60.7542,50100.0
2014-05-21 12:30:00,93.97,94.06,93.97,94.06,46500.0,60.7542,60.8123,60.7542,60.8123,46500.0
2014-05-21 12:40:00,94.06,94.07,94.03,94.07,33400.0,60.8123,60.8188,60.7929,60.8188,33400.0
2014-05-21 12:50:00,94.07,94.19,94.07,94.14,48900.0,60.8188,60.8964,60.8188,60.8641,48900.0
2014-05-21 13:00:00,94.14,94.2,94.14,94.17,36100.0,60.8641,60.9029,60.8641,60.8835,36100.0
2014-05-21 13:10:00,94.17,94.22,94.12,94.2,48500.0,60.8835,60.9158,60.8511,60.9029,48500.0
2014-05-21 13:20:00,94.2,94.2,94.17,94.18,20500.0,60.9029,60.9029,60.8835,60.8899,20500.0
2014-05-21 13:30:00,94.18,94.2,94.16,94.19,23800.0,60.8899,60.9029,60.877,60.8964,23800.0
2014-05-21 13:40:00,94.2,94.3,94.2,94.29,59800.0,60.9029,60.9675,60.9029,60.961,59800.0
2014-05-21 13:50:00,94.29,94.33,94.27,94.29,68200.0,60.961,60.9869,60.9481,60.961,68200.0
2014-05-21 14:00:00,94.29,94.42,94.22,94.28,202300.0,60.961,61.0451,60.9158,60.9546,202300.0
2014-05-21 14:10:00,94.28,94.34,94.18,94.34,110200.0,60.9546,60.9934,60.8899,60.9934,110200.0
2014-05-21 14:20:00,94.34,94.41,94.31,94.39,202200.0,60.9934,61.0386,60.974,61.0257,202200.0
2014-05-21 14:30:00,94.38,94.45,94.36,94.41,109300.0,61.0192,61.0645,61.0063,61.0386,109300.0
2014-05-21 14:40:00,94.41,94.51,94.41,94.46,98300.0,61.0386,61.1033,61.0386,61.071,98300.0
2014-05-21 14:50:00,94.47,94.47,94.41,94.45,57000.0,61.0774,61.0774,61.0386,61.0645,57000.0
2014-05-21 15:00:00,94.45,94.49,94.42,94.47,108000.0,61.0645,61.0903,61.0451,61.0774,108000.0
2014-05-21 15:10:00,94.48,94.56,94.46,94.49,107700.0,61.0839,61.1356,61.071,61.0903,107700.0
2014-05-21 15:20:00,94.49,94.51,94.45,94.5,99300.0,61.0903,61.1033,61.0645,61.0968,99300.0
2014-05-21 15:30:00,94.5,94.52,94.4,94.41,146700.0,61.0968,61.1097,61.0322,61.0386,146700.0
2014-05-21 15:40:00,94.41,94.49,94.39,94.41,234200.0,61.0386,61.0903,61.0257,61.0386,234200.0
2014-05-21 15:50:00,94.4,94.45,94.38,94.42,669300.0,61.0322,61.0645,61.0192,61.0451,669300.0
2014-05-22 09:30:00,94.43,94.6,94.22,94.48,528900.0,61.0516,61.1615,60.9158,61.0839,528900.0
2014-05-22 09:40:00,94.48,94.67,94.4,94.56,395100.0,61.0839,61.2067,61.0322,61.1356,395100.0
2014-05-22 09:50:00,94.56,94.67,94.25,94.26,588900.0,61.1356,61.2067,60.9352,60.9416,588900.0
2014-05-22 10:00:00,94.24,94.5,94.22,94.47,373400.0,60.9287,61.0968,60.9158,61.0774,373400.0
2014-05-22 10:10:00,94.48,94.64,94.46,94.61,200500.0,61.0839,61.1873,61.071,61.1679,200500.0
2014-05-22 10:20:00,94.61,94.65,94.54,94.55,92700.0,61.1679,61.1938,61.1227,61.1291,92700.0
2014-05-22 10:30:00,94.54,94.54,94.47,94.5,78400.0,61.1227,61.1227,61.0774,61.0968,78400.0
2014-05-22 10:40:00,94.5,94.53,94.39,94.53,114100.0,61.0968,61.1162,61.0257,61.1162,114100.0
2014-05-22 10:50:00,94.54,94.64,94.53,94.55,107800.0,61.1227,61.1873,61.1162,61.1291,107800.0
2014-05-22 11:00:00,94.54,94.64,94.53,94.64,58900.0,61.1227,61.1873,61.1162,61.1873,58900.0
2014-05-22 11:10:00,94.63,94.68,94.59,94.66,120400.0,61.1809,61.2132,61.155,61.2003,120400.0
2014-05-22 11:20:00,94.65,94.73,94.63,94.72,144800.0,61.1938,61.2455,61.1809,61.239,144800.0
2014-05-22 11:30:00,94.71,94.84,94.71,94.73,77100.0,61.2326,61.3166,61.2326,61.2455,77100.0
2014-05-22 11:40:00,94.73,94.76,94.72,94.75,52600.0,61.2455,61.2649,61.239,61.2584,52600.0
2014-05-22 11:50:00,94.75,94.75,94.69,94.7,78600.0,61.2584,61.2584,61.2197,61.2261,78600.0
2014-05-22 12:00:00,94.7,94.75,94.67,94.7,23500.0,61.2261,61.2584,61.2067,61.2261,23500.0
2014-05-22 12:10:00,94.7,94.71,94.67,94.68,72900.0,61.2261,61.2326,61.2067,61.2132,72900.0
2014-05-22 12:20:00,94.68,94.69,94.6,94.69,39600.0,61.2132,61.2197,61.1615,61.2197,39600.0
2014-05-22 12:30:00,94.68,94.75,94.67,94.74,41700.0,61.2132,61.2584,61.2067,61.252,41700.0
2014-05-22 12:40:00,94.74,94.77,94.7,94.73,25900.0,61.252,61.2714,61.2261,61.2455,25900.0
2014-05-22 12:50:00,94.7,94.73,94.66,94.67,24000.0,61.2261,61.2455,61.2003,61.2067,24000.0
2014-05-22 13:00:00,94.67,94.72,94.66,94.66,43100.0,61.2067,61.239,61.2003,61.2003,43100.0
2014-05-22 13:10:00,94.66,94.71,94.63,94.64,99500.0,61.2003,61.2326,61.1809,61.1873,99500.0
2014-05-22 13:20:00,94.63,94.7,94.63,94.7,114200.0,61.1809,61.2261,61.1809,61.2261,114200.0
2014-05-22 13:30:00,94.7,94.7,94.63,94.66,60400.0,61.2261,61.2261,61.1809,61.2003,60400.0
2014-05-22 13:40:00,94.67,94.68,94.61,94.65,103500.0,61.2067,61.2132,61.1679,61.1938,103500.0
2014-05-22 13:50:00,94.66,94.66,94.55,94.55,106400.0,61.2003,61.2003,61.1291,61.1291,106400.0
2014-05-22 14:00:00,94.56,94.58,94.52,94.55,62300.0,61.1356,61.1485,61.1097,61.1291,62300.0
2014-05-22 14:10:00,94.55,94.56,94.51,94.54,46700.0,61.1291,61.1356,61.1033,61.1227,46700.0
2014-05-22 14:20:00,94.53,94.56,94.52,94.54,70900.0,61.1162,61.1356,61.1097,61.1227,70900.0
2014-05-22 14:30:00,94.53,94.57,94.51,94.53,26900.0,61.1162,61.1421,61.1033,61.1162,26900.0
2014-05-22 14:40:00,94.53,94.55,94.52,94.55,28500.0,61.1162,61.1291,61.1097,61.1291,28500.0
2014-05-22 14:50:00,94.55,94.59,94.55,94.59,53600.0,61.1291,61.155,61.1291,61.155,53600.0
2014-05-22 15:00:00,94.59,94.59,94.45,94.46,96600.0,61.155,61.155,61.0645,61.071,96600.0
2014-05-22 15:10:00,94.44,94.44,94.37,94.42,68300.0,61.058,61.058,61.0128,61.0451,68300.0
2014-05-22 15:20:00,94.42,94.42,94.33,94.36,54700.0,61.0451,61.0451,60.9869,61.0063,54700.0
2014-05-22 15:30:00,94.36,94.43,94.34,94.41,144500.0,61.0063,61.0516,60.9934,61.0386,144500.0
2014-05-22 15:40:00,94.4,94.42,94.3,94.33,160000.0,61.0322,61.0451,60.9675,60.9869,160000.0
2014-05-22 15:50:00,94.33,94.34,94.29,94.31,673200.0,60.9869,60.9934,60.961,60.974,673200.0
2014-05-23 09:30:00,94.36,94.5,94.26,94.32,161400.0,61.0063,61.0968,60.9416,60.9804,161400.0
2014-05-23 09:40:00,94.32,94.54,94.23,94.52,197200.0,60.9804,61.1227,60.9223,61.1097,197200.0
2014-05-23 09:50:00,94.51,94.51,94.32,94.32,126900.0,61.1033,61.1033,60.9804,60.9804,126900.0
2014-05-23 10:00:00,94.33,94.6,94.27,94.57,174100.0,60.9869,61.1615,60.9481,61.1421,174100.0
2014-05-23 10:10:00,94.57,94.6,94.37,94.38,89100.0,61.1421,61.1615,61.0128,61.0192,89100.0
2014-05-23 10:20:00,94.37,94.46,94.33,94.45,52200.0,61.0128,61.071,60.9869,61.0645,52200.0
2014-05-23 10:30:00,94.45,94.5,94.38,94.49,123300.0,61.0645,61.0968,61.0192,61.0903,123300.0
2014-05-23 10:40:00,94.49,94.54,94.49,94.51,71800.0,61.0903,61.1227,61.0903,61.1033,71800.0
2014-05-23 10:50:00,94.5,94.58,94.48,94.58,46200.0,61.0968,61.1485,61.0839,61.1485,46200.0
2014-05-23 11:00:00,94.59,94.67,94.55,94.65,96700.0,61.155,61.2067,61.1291,61.1938,96700.0
2014-05-23 11:10:00,94.64,94.68,94.61,94.61,59600.0,61.1873,61.2132,61.1679,61.1679,59600.0
2014-05-23 11:20:00,94.6,94.6,94.43,94.43,59300.0,61.1615,61.1615,61.0516,61.0516,59300.0
2014-05-23 11:30:00,94.43,94.45,94.39,94.4,94000.0,61.0516,61.0645,61.0257,61.0322,94000.0
2014-05-23 11:40:00,94.4,94.42,94.3,94.38,117600.0,61.0322,61.0451,60.9675,61.0192,117600.0
2014-05-23 11:50:00,94.38,94.43,94.33,94.36,43800.0,61.0192,61.0516,60.9869,61.0063,43800.0
2014-05-23 12:00:00,94.37,94.39,94.33,94.33,44500.0,61.0128,61.0257,60.9869,60.9869,44500.0
2014-05-23 12:10:00,94.33,94.35,94.31,94.32,64900.0,60.9869,60.9998,60.974,60.9804,64900.0
2014-05-23 12:20:00,94.32,94.34,94.3,94.32,29500.0,60.9804,60.9934,60.9675,60.9804,29500.0
2014-05-23 12:30:00,94.32,94.37,94.31,94.36,27500.0,60.9804,61.0128,60.974,61.0063,27500.0
2014-05-23 12:40:00,94.36,94.42,94.36,94.42,24900.0,61.0063,61.0451,61.0063,61.0451,24900.0
2014-05-23 12:50:00,94.41,94.44,94.4,94.41,29700.0,61.0386,61.058,61.0322,61.0386,29700.0
2014-05-23 13:00:00,94.41,94.42,94.33,94.36,58500.0,61.0386,61.0451,60.9869,61.0063,58500.0
2014-05-23 13:10:00,94.36,94.37,94.3,94.31,18000.0,61.0063,61.0128,60.9675,60.974,18000.0
2014-05-23 13:20:00,94.32,94.32,94.29,94.3,19100.0,60.9804,60.9804,60.961,60.9675,19100.0
2014-05-23 13:30:00,94.3,94.35,94.3,94.32,26000.0,60.9675,60.9998,60.9675,60.9804,26000.0
2014-05-23 13:40:00,94.32,94.32,94.25,94.26,25700.0,60.9804,60.9804,60.9352,60.9416,25700.0
2014-05-23 13:50:00,94.27,94.27,94.2,94.22,30600.0,60.9481,60.9481,60.9029,60.9158,30600.0
2014-05-23 14:00:00,94.22,94.23,94.15,94.16,115600.0,60.9158,60.9223,60.8705,60.877,115600.0
2014-05-23 14:10:00,94.15,94.17,94.14,94.16,63200.0,60.8705,60.8835,60.8641,60.877,63200.0
2014-05-23 14:20:00,94.16,94.18,94.13,94.17,74700.0,60.877,60.8899,60.8576,60.8835,74700.0
2014-05-23 14:30:00,94.17,94.2,94.16,94.17,38900.0,60.8835,60.9029,60.877,60.8835,38900.0
2014-05-23 14:40:00,94.17,94.21,94.16,94.18,78000.0,60.8835,60.9093,60.877,60.8899,78000.0
2014-05-23 14:50:00,94.18,94.23,94.17,94.21,41100.0,60.8899,60.9223,60.8835,60.9093,41100.0
2014-05-23 15:00:00,94.22,94.22,94.18,94.2,31900.0,60.9158,60.9158,60.8899,60.9029,31900.0
2014-05-23 15:10:00,94.21,94.29,94.21,94.25,51100.0,60.9093,60.961,60.9093,60.9352,51100.0
2014-05-23 15:20:00,94.24,94.29,94.23,94.25,61200.0,60.9287,60.961,60.9223,60.9352,61200.0
2014-05-23 15:30:00,94.25,94.26,94.23,94.24,106100.0,60.9352,60.9416,60.9223,60.9287,106100.0
2014-05-23 15:40:00,94.24,94.25,94.2,94.23,144800.0,60.9287,60.9352,60.9029,60.9223,144800.0
2014-05-23 15:50:00,94.24,94.26,94.17,94.17,646200.0,60.9287,60.9416,60.8835,60.8835,646200.0
2014-05-27 09:30:00,94.4,94.55,94.25,94.33,357200.0,61.0322,61.1291,60.9352,60.9869,357200.0
2014-05-27 09:40:00,94.32,94.63,94.32,94.44,332100.0,60.9804,61.1809,60.9804,61.058,332100.0
2014-05-27 09:50:00,94.44,94.44,94.27,94.27,107900.0,61.058,61.058,60.9481,60.9481,107900.0
2014-05-27 10:00:00,94.25,94.35,94.18,94.21,140200.0,60.9352,60.9998,60.8899,60.9093,140200.0
2014-05-27 10:10:00,94.21,94.34,94.16,94.33,206000.0,60.9093,60.9934,60.877,60.9869,206000.0
2014-05-27 10:20:00,94.34,94.35,94.23,94.28,111400.0,60.9934,60.9998,60.9223,60.9546,111400.0
2014-05-27 10:30:00,94.28,94.3,94.22,94.27,180400.0,60.9546,60.9675,60.9158,60.9481,180400.0
2014-05-27 10:40:00,94.27,94.29,94.17,94.21,183500.0,60.9481,60.961,60.8835,60.9093,183500.0
2014-05-27 10:50:00,94.21,94.21,94.12,94.12,46900.0,60.9093,60.9093,60.8511,60.8511,46900.0
2014-05-27 11:00:00,94.12,94.15,94.08,94.08,126200.0,60.8511,60.8705,60.8253,60.8253,126200.0
2014-05-27 11:10:00,94.09,94.14,94.08,94.1,80700.0,60.8317,60.8641,60.8253,60.8382,80700.0
2014-05-27 11:20:00,94.1,94.12,94.08,94.09,64800.0,60.8382,60.8511,60.8253,60.8317,64800.0
2014-05-27 11:30:00,94.09,94.16,94.06,94.15,68900.0,60.8317,60.877,60.8123,60.8705,68900.0
2014-05-27 11:40:00,94.15,94.2,94.1,94.15,135600.0,60.8705,60.9029,60.8382,60.8705,135600.0
2014-05-27 11:50:00,94.16,94.16,94.11,94.13,85500.0,60.877,60.877,60.8447,60.8576,85500.0
2014-05-27 12:00:00,94.12,94.15,94.07,94.12,37000.0,60.8511,60.8705,60.8188,60.8511,37000.0
2014-05-27 12:10:00,94.11,94.16,94.09,94.1,216300.0,60.8447,60.877,60.8317,60.8382,216300.0
2014-05-27 12:20:00,94.11,94.16,94.08,94.08,39100.0,60.8447,60.877,60.8253,60.8253,39100.0
2014-05-27 12:30:00,94.08,94.19,94.07,94.19,78500.0,60.8253,60.8964,60.8188,60.8964,78500.0
2014-05-27 12:40:00,94.19,94.23,94.18,94.22,17400.0,60.8964,60.9223,60.8899,60.9158,17400.0
2014-05-27 12:50:00,94.21,94.22,94.16,94.2,41800.0,60.9093,60.9158,60.877,60.9029,41800.0
2014-05-27 13:00:00,94.2,94.21,94.14,94.19,80000.0,60.9029,60.9093,60.8641,60.8964,80000.0
2014-05-27 13:10:00,94.19,94.23,94.16,94.21,16000.0,60.8964,60.9223,60.877,60.9093,16000.0
2014-05-27 13:20:00,94.22,94.23,94.17,94.17,16300.0,60.9158,60.9223,60.8835,60.8835,16300.0
2014-05-27 13:30:00,94.17,94.27,94.17,94.26,25000.0,60.8835,60.9481,60.8835,60.9416,25000.0
2014-05-27 13:40:00,94.26,94.32,94.23,94.28,26800.0,60.9416,60.9804,60.9223,60.9546,26800.0
2014-05-27 13:50:00,94.27,94.3,94.24,94.26,32700.0,60.9481,60.9675,60.9287,60.9416,32700.0
2014-05-27 14:00:00,94.27,94.28,94.25,94.26,26800.0,60.9481,60.9546,60.9352,60.9416,26800.0
2014-05-27 14:10:00,94.27,94.34,94.27,94.33,44400.0,60.9481,60.9934,60.9481,60.9869,44400.0
2014-05-27 14:20:00,94.33,94.44,94.32,94.44,262600.0,60.9869,61.058,60.9804,61.058,262600.0
2014-05-27 14:30:00,94.45,94.46,94.39,94.4,169500.0,61.0645,61.071,61.0257,61.0322,169500.0
2014-05-27 14:40:00,94.4,94.48,94.4,94.47,46900.0,61.0322,61.0839,61.0322,61.0774,46900.0
2014-05-27 14:50:00,94.47,94.52,94.43,94.5,107400.0,61.0774,61.1097,61.0516,61.0968,107400.0
2014-05-27 15:00:00,94.5,94.52,94.46,94.47,73700.0,61.0968,61.1097,61.071,61.0774,73700.0
2014-05-27 15:10:00,94.46,94.54,94.45,94.48,85600.0,61.071,61.1227,61.0645,61.0839,85600.0
2014-05-27 15:20:00,94.49,94.53,94.48,94.48,48000.0,61.0903,61.1162,61.0839,61.0839,48000.0
2014-05-27 15:30:00,94.48,94.49,94.43,94.46,84100.0,61.0839,61.0903,61.0516,61.071,84100.0
2014-05-27 15:40:00,94.47,94.54,94.47,94.49,218300.0,61.0774,61.1227,61.0774,61.0903,218300.0
2014-05-27 15:50:00,94.5,94.5,94.41,94.43,509900.0,61.0968,61.0968,61.0386,61.0516,509900.0
2014-05-28 09:30:00,94.4,94.68,94.4,94.57,557500.0,61.0322,61.2132,61.0322,61.1421,557500.0
2014-05-28 09:40:00,94.56,94.72,94.56,94.71,515200.0,61.1356,61.239,61.1356,61.2326,515200.0
2014-05-28 09:50:00,94.69,94.73,94.45,94.47,462400.0,61.2197,61.2455,61.0645,61.0774,462400.0
2014-05-28 10:00:00,94.47,94.47,94.33,94.39,641300.0,61.0774,61.0774,60.9869,61.0257,641300.0
2014-05-28 10:10:00,94.38,94.38,94.23,94.27,233700.0,61.0192,61.0192,60.9223,60.9481,233700.0
2014-05-28 10:20:00,94.27,94.45,94.2,94.44,475100.0,60.9481,61.0645,60.9029,61.058,475100.0
2014-05-28 10:30:00,94.45,94.51,94.37,94.38,129800.0,61.0645,61.1033,61.0128,61.0192,129800.0
2014-05-28 10:40:00,94.39,94.41,94.3,94.34,270400.0,61.0257,61.0386,60.9675,60.9934,270400.0
2014-05-28 10:50:00,94.34,94.4,94.31,94.37,177600.0,60.9934,61.0322,60.974,61.0128,177600.0
2014-05-28 11:00:00,94.37,94.51,94.37,94.48,112900.0,61.0128,61.1033,61.0128,61.0839,112900.0
2014-05-28 11:10:00,94.48,94.52,94.47,94.49,48600.0,61.0839,61.1097,61.0774,61.0903,48600.0
2014-05-28 11:20:00,94.49,94.59,94.48,94.54,45300.0,61.0903,61.155,61.0839,61.1227,45300.0
2014-05-28 11:30:00,94.54,94.64,94.51,94.63,67300.0,61.1227,61.1873,61.1033,61.1809,67300.0
2014-05-28 11:40:00,94.62,94.64,94.57,94.59,59800.0,61.1744,61.1873,61.1421,61.155,59800.0
2014-05-28 11:50:00,94.6,94.64,94.57,94.59,40800.0,61.1615,61.1873,61.1421,61.155,40800.0
2014-05-28 12:00:00,94.58,94.7,94.58,94.68,62800.0,61.1485,61.2261,61.1485,61.2132,62800.0
2014-05-28 12:10:00,94.68,94.74,94.67,94.71,235500.0,61.2132,61.252,61.2067,61.2326,235500.0
2014-05-28 12:20:00,94.71,94.71,94.63,94.66,32400.0,61.2326,61.2326,61.1809,61.2003,32400.0
2014-05-28 12:30:00,94.68,94.73,94.65,94.72,27200.0,61.2132,61.2455,61.1938,61.239,27200.0
2014-05-28 12:40:00,94.71,94.76,94.69,94.7,38100.0,61.2326,61.2649,61.2197,61.2261,38100.0
2014-05-28 12:50:00,94.71,94.77,94.69,94.74,37800.0,61.2326,61.2714,61.2197,61.252,37800.0
2014-05-28 13:00:00,94.74,94.78,94.73,94.76,30500.0,61.252,61.2778,61.2455,61.2649,30500.0
2014-05-28 13:10:00,94.77,94.82,94.77,94.79,83000.0,61.2714,61.3037,61.2714,61.2843,83000.0
2014-05-28 13:20:00,94.79,94.84,94.77,94.77,108400.0,61.2843,61.3166,61.2714,61.2714,108400.0
2014-05-28 13:30:00,94.78,94.82,94.74,94.75,316600.0,61.2778,61.3037,61.252,61.2584,316600.0
2014-05-28 13:40:00,94.75,94.81,94.75,94.8,200000.0,61.2584,61.2972,61.2584,61.2908,200000.0
2014-05-28 13:50:00,94.8,94.85,94.77,94.83,198200.0,61.2908,61.3231,61.2714,61.3102,198200.0
2014-05-28 14:00:00,94.83,94.88,94.82,94.82,134200.0,61.3102,61.3425,61.3037,61.3037,134200.0
2014-05-28 14:10:00,94.82,94.86,94.81,94.83,107500.0,61.3037,61.3296,61.2972,61.3102,107500.0
2014-05-28 14:20:00,94.82,94.84,94.79,94.79,74500.0,61.3037,61.3166,61.2843,61.2843,74500.0
2014-05-28 14:30:00,94.8,94.8,94.68,94.69,207500.0,61.2908,61.2908,61.2132,61.2197,207500.0
2014-05-28 14:40:00,94.7,94.77,94.66,94.75,72600.0,61.2261,61.2714,61.2003,61.2584,72600.0
2014-05-28 14:50:00,94.76,94.79,94.75,94.77,65300.0,61.2649,61.2843,61.2584,61.2714,65300.0
2014-05-28 15:00:00,94.77,94.88,94.75,94.8,68100.0,61.2714,61.3425,61.2584,61.2908,68100.0
2014-05-28 15:10:00,94.8,94.87,94.79,94.86,23200.0,61.2908,61.336,61.2843,61.3296,23200.0
2014-05-28 15:20:00,94.86,94.89,94.82,94.82,159000.0,61.3296,61.349,61.3037,61.3037,159000.0
2014-05-28 15:30:00,94.81,94.87,94.79,94.8,276100.0,61.2972,61.336,61.2843,61.2908,276100.0
2014-05-28 15:40:00,94.81,94.82,94.73,94.77,386800.0,61.2972,61.3037,61.2455,61.2714,386800.0
2014-05-28 15:50:00,94.76,94.77,94.58,94.58,449800.0,61.2649,61.2714,61.1485,61.1485,449800.0
2014-05-29 09:30:00,94.75,95.04,94.75,95.0,456100.0,61.2584,61.4459,61.2584,61.4201,456100.0
2014-05-29 09:40:00,95.01,95.03,94.63,94.66,506600.0,61.4265,61.4395,61.1809,61.2003,506600.0
2014-05-29 09:50:00,94.66,94.84,94.61,94.82,147900.0,61.2003,61.3166,61.1679,61.3037,147900.0
2014-05-29 10:00:00,94.82,94.86,94.72,94.76,200800.0,61.3037,61.3296,61.239,61.2649,200800.0
2014-05-29 10:10:00,94.76,94.76,94.49,94.72,307900.0,61.2649,61.2649,61.0903,61.239,307900.0
2014-05-29 10:20:00,94.71,94.73,94.63,94.65,133600.0,61.2326,61.2455,61.1809,61.1938,133600.0
2014-05-29 10:30:00,94.64,94.68,94.54,94.67,279000.0,61.1873,61.2132,61.1227,61.2067,279000.0
2014-05-29 10:40:00,94.67,94.84,94.64,94.83,187200.0,61.2067,61.3166,61.1873,61.3102,187200.0
2014-05-29 10:50:00,94.84,94.89,94.83,94.86,340400.0,61.3166,61.349,61.3102,61.3296,340400.0
2014-05-29 11:00:00,94.87,94.94,94.83,94.91,164100.0,61.336,61.3813,61.3102,61.3619,164100.0
2014-05-29 11:10:00,94.9,95.04,94.9,95.04,208500.0,61.3554,61.4459,61.3554,61.4459,208500.0
2014-05-29 11:20:00,95.04,95.06,94.97,95.01,556600.0,61.4459,61.4589,61.4007,61.4265,556600.0
2014-05-29 11:30:00,95.0,95.1,94.99,95.09,172900.0,61.4201,61.4847,61.4136,61.4783,172900.0
2014-05-29 11:40:00,95.09,95.1,95.01,95.06,142800.0,61.4783,61.4847,61.4265,61.4589,142800.0
2014-05-29 11:50:00,95.05,95.05,94.97,95.03,62900.0,61.4524,61.4524,61.4007,61.4395,62900.0
2014-05-29 12:00:00,95.03,95.11,95.03,95.08,82700.0,61.4395,61.4912,61.4395,61.4718,82700.0
2014-05-29 12:10:00,95.08,95.09,95.02,95.04,62100.0,61.4718,61.4783,61.433,61.4459,62100.0
2014-05-29 12:20:00,95.04,95.05,94.95,94.96,96300.0,61.4459,61.4524,61.3878,61.3942,96300.0
2014-05-29 12:30:00,94.97,95.01,94.95,94.98,100200.0,61.4007,61.4265,61.3878,61.4071,100200.0
2014-05-29 12:40:00,94.98,94.99,94.96,94.97,67800.0,61.4071,61.4136,61.3942,61.4007,67800.0
2014-05-29 12:50:00,94.98,95.02,94.97,94.99,34800.0,61.4071,61.433,61.4007,61.4136,34800.0
2014-05-29 13:00:00,94.98,95.04,94.98,95.04,46200.0,61.4071,61.4459,61.4071,61.4459,46200.0
2014-05-29 13:10:00,95.04,95.11,95.03,95.07,79600.0,61.4459,61.4912,61.4395,61.4653,79600.0
2014-05-29 13:20:00,95.08,95.14,95.07,95.1,38400.0,61.4718,61.5106,61.4653,61.4847,38400.0
2014-05-29 13:30:00,95.09,95.09,95.03,95.08,36900.0,61.4783,61.4783,61.4395,61.4718,36900.0
2014-05-29 13:40:00,95.08,95.16,95.07,95.13,73100.0,61.4718,61.5235,61.4653,61.5041,73100.0
2014-05-29 13:50:00,95.13,95.16,95.13,95.14,43200.0,61.5041,61.5235,61.5041,61.5106,43200.0
2014-05-29 14:00:00,95.13,95.14,95.08,95.09,58700.0,61.5041,61.5106,61.4718,61.4783,58700.0
2014-05-29 14:10:00,95.09,95.14,95.09,95.13,35400.0,61.4783,61.5106,61.4783,61.5041,35400.0
2014-05-29 14:20:00,95.12,95.16,95.11,95.11,60300.0,61.4977,61.5235,61.4912,61.4912,60300.0
2014-05-29 14:30:00,95.11,95.25,95.11,95.23,187300.0,61.4912,61.5817,61.4912,61.5688,187300.0
2014-05-29 14:40:00,95.23,95.27,95.21,95.24,64200.0,61.5688,61.5946,61.5558,61.5752,64200.0
2014-05-29 14:50:00,95.25,95.3,95.24,95.27,87700.0,61.5817,61.614,61.5752,61.5946,87700.0
2014-05-29 15:00:00,95.28,95.36,95.28,95.32,93100.0,61.6011,61.6528,61.6011,61.627,93100.0
2014-05-29 15:10:00,95.32,95.36,95.3,95.35,115000.0,61.627,61.6528,61.614,61.6464,115000.0
2014-05-29 15:20:00,95.35,95.43,95.35,95.42,198700.0,61.6464,61.6981,61.6464,61.6916,198700.0
2014-05-29 15:30:00,95.43,95.43,95.35,95.36,178300.0,61.6981,61.6981,61.6464,61.6528,178300.0
2014-05-29 15:40:00,95.36,95.39,95.33,95.38,149100.0,61.6528,61.6722,61.6334,61.6658,149100.0
2014-05-29 15:50:00,95.39,95.43,95.37,95.4,674800.0,61.6722,61.6981,61.6593,61.6787,674800.0
2014-05-30 09:30:00,95.12,95.28,94.88,95.04,480000.0,61.4977,61.6011,61.3425,61.4459,480000.0
2014-05-30 09:40:00,95.04,95.13,94.85,95.03,342400.0,61.4459,61.5041,61.3231,61.4395,342400.0
2014-05-30 09:50:00,95.02,95.13,95.0,95.12,214100.0,61.433,61.5041,61.4201,61.4977,214100.0
2014-05-30 10:00:00,95.13,95.33,95.05,95.32,336100.0,61.5041,61.6334,61.4524,61.627,336100.0
2014-05-30 10:10:00,95.31,95.42,95.28,95.3,293900.0,61.6205,61.6916,61.6011,61.614,293900.0
2014-05-30 10:20:00,95.3,95.32,95.2,95.28,162600.0,61.614,61.627,61.5494,61.6011,162600.0
2014-05-30 10:30:00,95.27,95.28,95.19,95.22,88400.0,61.5946,61.6011,61.5429,61.5623,88400.0
2014-05-30 10:40:00,95.22,95.23,95.15,95.22,141400.0,61.5623,61.5688,61.5171,61.5623,141400.0
2014-05-30 10:50:00,95.21,95.31,95.19,95.29,119300.0,61.5558,61.6205,61.5429,61.6076,119300.0
2014-05-30 11:00:00,95.3,95.38,95.29,95.35,189100.0,61.614,61.6658,61.6076,61.6464,189100.0
2014-05-30 11:10:00,95.35,95.39,95.32,95.32,67800.0,61.6464,61.6722,61.627,61.627,67800.0
2014-05-30 11:20:00,95.33,95.33,95.23,95.25,43400.0,61.6334,61.6334,61.5688,61.5817,43400.0
2014-05-30 11:30:00,95.25,95.35,95.25,95.27,55600.0,61.5817,61.6464,61.5817,61.5946,55600.0
2014-05-30 11:40:00,95.27,95.31,95.24,95.29,67900.0,61.5946,61.6205,61.5752,61.6076,67900.0
2014-05-30 11:50:00,95.28,95.3,95.22,95.22,70700.0,61.6011,61.614,61.5623,61.5623,70700.0
2014-05-30 12:00:00,95.22,95.22,95.14,95.19,65800.0,61.5623,61.5623,61.5106,61.5429,65800.0
2014-05-30 12:10:00,95.18,95.18,95.11,95.17,55100.0,61.5365,61.5365,61.4912,61.53,55100.0
2014-05-30 12:20:00,95.17,95.18,95.13,95.13,52200.0,61.53,61.5365,61.5041,61.5041,52200.0
2014-05-30 12:30:00,95.13,95.15,95.03,95.1,120500.0,61.5041,61.5171,61.4395,61.4847,120500.0
2014-05-30 12:40:00,95.1,95.14,95.06,95.09,101000.0,61.4847,61.5106,61.4589,61.4783,101000.0
2014-05-30 12:50:00,95.1,95.1,95.04,95.09,104700.0,61.4847,61.4847,61.4459,61.4783,104700.0
2014-05-30 13:00:00,95.09,95.14,95.07,95.12,83300.0,61.4783,61.5106,61.4653,61.4977,83300.0
2014-05-30 13:10:00,95.12,95.19,95.12,95.17,63600.0,61.4977,61.5429,61.4977,61.53,63600.0
2014-05-30 13:20:00,95.17,95.19,95.14,95.19,45500.0,61.53,61.5429,61.5106,61.5429,45500.0
2014-05-30 13:30:00,95.18,95.2,95.12,95.18,47900.0,61.5365,61.5494,61.4977,61.5365,47900.0
2014-05-30 13:40:00,95.17,95.19,95.14,95.19,55900.0,61.53,61.5429,61.5106,61.5429,55900.0
2014-05-30 13:50:00,95.19,95.22,95.18,95.22,35900.0,61.5429,61.5623,61.5365,61.5623,35900.0
2014-05-30 14:00:00,95.22,95.25,95.2,95.25,50300.0,61.5623,61.5817,61.5494,61.5817,50300.0
2014-05-30 14:10:00,95.25,95.32,95.25,95.3,46000.0,61.5817,61.627,61.5817,61.614,46000.0
2014-05-30 14:20:00,95.3,95.35,95.3,95.35,51300.0,61.614,61.6464,61.614,61.6464,51300.0
2014-05-30 14:30:00,95.35,95.35,95.29,95.31,102900.0,61.6464,61.6464,61.6076,61.6205,102900.0
2014-05-30 14:40:00,95.31,95.36,95.3,95.33,184800.0,61.6205,61.6528,61.614,61.6334,184800.0
2014-05-30 14:50:00,95.33,95.36,95.25,95.25,145900.0,61.6334,61.6528,61.5817,61.5817,145900.0
2014-05-30 15:00:00,95.25,95.25,95.2,95.23,112400.0,61.5817,61.5817,61.5494,61.5688,112400.0
2014-05-30 15:10:00,95.23,95.25,95.2,95.22,80300.0,61.5688,61.5817,61.5494,61.5623,80300.0
2014-05-30 15:20:00,95.22,95.24,95.15,95.22,115800.0,61.5623,61.5752,61.5171,61.5623,115800.0
2014-05-30 15:30:00,95.22,95.29,95.2,95.21,183800.0,61.5623,61.6076,61.5494,61.5558,183800.0
2014-05-30 15:40:00,95.21,95.32,95.2,95.31,181700.0,61.5558,61.627,61.5494,61.6205,181700.0
2014-05-30 15:50:00,95.32,95.36,95.27,95.3,472800.0,61.627,61.6528,61.5946,61.614,472800.0
2014-06-02 09:30:00,95.4,95.74,95.4,95.46,226400.0,61.6787,61.8985,61.6787,61.7175,226400.0
2014-06-02 09:40:00,95.46,95.47,95.3,95.33,97700.0,61.7175,61.7239,61.614,61.6334,97700.0
2014-06-02 09:50:00,95.34,95.45,95.32,95.35,320600.0,61.6399,61.711,61.627,61.6464,320600.0
2014-06-02 10:00:00,95.33,95.42,94.92,94.95,581200.0,61.6334,61.6916,61.3684,61.3878,581200.0
2014-06-02 10:10:00,94.94,95.29,94.94,95.26,358700.0,61.3813,61.6076,61.3813,61.5882,358700.0
2014-06-02 10:20:00,95.27,95.34,95.18,95.31,164100.0,61.5946,61.6399,61.5365,61.6205,164100.0
2014-06-02 10:30:00,95.32,95.37,95.29,95.29,165700.0,61.627,61.6593,61.6076,61.6076,165700.0
2014-06-02 10:40:00,95.29,95.3,95.2,95.21,235400.0,61.6076,61.614,61.5494,61.5558,235400.0
2014-06-02 10:50:00,95.21,95.3,95.2,95.3,131800.0,61.5558,61.614,61.5494,61.614,131800.0
2014-06-02 11:00:00,95.3,95.41,95.29,95.39,114800.0,61.614,61.6852,61.6076,61.6722,114800.0
2014-06-02 11:10:00,95.39,95.43,95.35,95.42,174400.0,61.6722,61.6981,61.6464,61.6916,174400.0
2014-06-02 11:20:00,95.42,95.51,95.36,95.48,144900.0,61.6916,61.7498,61.6528,61.7304,144900.0
2014-06-02 11:30:00,95.48,95.48,95.4,95.43,107200.0,61.7304,61.7304,61.6787,61.6981,107200.0
2014-06-02 11:40:00,95.43,95.52,95.43,95.47,30900.0,61.6981,61.7563,61.6981,61.7239,30900.0
2014-06-02 11:50:00,95.47,95.53,95.39,95.39,157600.0,61.7239,61.7627,61.6722,61.6722,157600.0
2014-06-02 12:00:00,95.39,95.44,95.34,95.35,53700.0,61.6722,61.7045,61.6399,61.6464,53700.0
2014-06-02 12:10:00,95.35,95.37,95.25,95.26,40300.0,61.6464,61.6593,61.5817,61.5882,40300.0
2014-06-02 12:20:00,95.26,95.34,95.25,95.3,43500.0,61.5882,61.6399,61.5817,61.614,43500.0
2014-06-02 12:30:00,95.29,95.29,95.21,95.24,24900.0,61.6076,61.6076,61.5558,61.5752,24900.0
2014-06-02 12:40:00,95.25,95.29,95.23,95.28,22200.0,61.5817,61.6076,61.5688,61.6011,22200.0
2014-06-02 12:50:00,95.27,95.27,95.19,95.19,24600.0,61.5946,61.5946,61.5429,61.5429,24600.0
2014-06-02 13:00:00,95.19,95.26,95.16,95.26,37800.0,61.5429,61.5882,61.5235,61.5882,37800.0
2014-06-02 13:10:00,95.26,95.27,95.15,95.18,54900.0,61.5882,61.5946,61.5171,61.5365,54900.0
2014-06-02 13:20:00,95.2,95.23,95.18,95.23,23800.0,61.5494,61.5688,61.5365,61.5688,23800.0
2014-06-02 13:30:00,95.23,95.26,95.18,95.22,27600.0,61.5688,61.5882,61.5365,61.5623,27600.0
2014-06-02 13:40:00,95.23,95.27,95.21,95.24,34300.0,61.5688,61.5946,61.5558,61.5752,34300.0
2014-06-02 13:50:00,95.24,95.25,95.19,95.23,29000.0,61.5752,61.5817,61.5429,61.5688,29000.0
2014-06-02 14:00:00,95.23,95.27,95.22,95.26,27300.0,61.5688,61.5946,61.5623,61.5882,27300.0
2014-06-02 14:10:00,95.26,95.29,95.23,95.29,41700.0,61.5882,61.6076,61.5688,61.6076,41700.0
2014-06-02 14:20:00,95.29,95.36,95.28,95.36,31200.0,61.6076,61.6528,61.6011,61.6528,31200.0
2014-06-02 14:30:00,95.36,95.36,95.31,95.36,36100.0,61.6528,61.6528,61.6205,61.6528,36100.0
2014-06-02 14:40:00,95.35,95.35,95.3,95.33,116000.0,61.6464,61.6464,61.614,61.6334,116000.0
2014-06-02 14:50:00,95.32,95.33,95.29,95.31,63900.0,61.627,61.6334,61.6076,61.6205,63900.0
2014-06-02 15:00:00,95.31,95.31,95.2,95.22,161500.0,61.6205,61.6205,61.5494,61.5623,161500.0
2014-06-02 15:10:00,95.23,95.24,95.11,95.19,199100.0,61.5688,61.5752,61.4912,61.5429,199100.0
2014-06-02 15:20:00,95.19,95.19,95.09,95.1,154700.0,61.5429,61.5429,61.4783,61.4847,154700.0
2014-06-02 15:30:00,95.09,95.18,95.09,95.1,85200.0,61.4783,61.5365,61.4783,61.4847,85200.0
2014-06-02 15:40:00,95.1,95.25,95.08,95.21,168300.0,61.4847,61.5817,61.4718,61.5558,168300.0
2014-06-02 15:50:00,95.22,95.22,95.15,95.19,269600.0,61.5623,61.5623,61.5171,61.5429,269600.0
2014-06-03 09:30:00,94.97,95.16,94.96,95.12,342600.0,61.4007,61.5235,61.3942,61.4977,342600.0
2014-06-03 09:40:00,95.13,95.22,95.07,95.16,192200.0,61.5041,61.5623,61.4653,61.5235,192200.0
2014-06-03 09:50:00,95.16,95.29,95.13,95.13,537200.0,61.5235,61.6076,61.5041,61.5041,537200.0
2014-06-03 10:00:00,95.14,95.19,95.08,95.15,719400.0,61.5106,61.5429,61.4718,61.5171,719400.0
2014-06-03 10:10:00,95.14,95.19,95.07,95.09,338700.0,61.5106,61.5429,61.4653,61.4783,338700.0
2014-06-03 10:20:00,95.1,95.11,95.0,95.04,300300.0,61.4847,61.4912,61.4201,61.4459,300300.0
2014-06-03 10:30:00,95.03,95.15,95.02,95.14,186900.0,61.4395,61.5171,61.433,61.5106,186900.0
2014-06-03 10:40:00,95.14,95.2,95.07,95.13,367300.0,61.5106,61.5494,61.4653,61.5041,367300.0
2014-06-03 10:50:00,95.13,95.18,95.05,95.12,107500.0,61.5041,61.5365,61.4524,61.4977,107500.0
2014-06-03 11:00:00,95.12,95.14,95.09,95.14,31600.0,61.4977,61.5106,61.4783,61.5106,31600.0
2014-06-03 11:10:00,95.13,95.19,95.13,95.18,65700.0,61.5041,61.5429,61.5041,61.5365,65700.0
2014-06-03 11:20:00,95.18,95.2,95.13,95.16,46100.0,61.5365,61.5494,61.5041,61.5235,46100.0
2014-06-03 11:30:00,95.15,95.19,95.09,95.09,78400.0,61.5171,61.5429,61.4783,61.4783,78400.0
2014-06-03 11:40:00,95.09,95.09,95.04,95.09,87600.0,61.4783,61.4783,61.4459,61.4783,87600.0
2014-06-03 11:50:00,95.09,95.17,95.09,95.15,81900.0,61.4783,61.53,61.4783,61.5171,81900.0
2014-06-03 12:00:00,95.15,95.24,95.13,95.24,56000.0,61.5171,61.5752,61.5041,61.5752,56000.0
2014-06-03 12:10:00,95.23,95.32,95.2,95.26,72700.0,61.5688,61.627,61.5494,61.5882,72700.0
2014-06-03 12:20:00,95.26,95.31,95.23,95.28,88300.0,61.5882,61.6205,61.5688,61.6011,88300.0
2014-06-03 12:30:00,95.28,95.28,95.23,95.23,37700.0,61.6011,61.6011,61.5688,61.5688,37700.0
2014-06-03 12:40:00,95.24,95.33,95.24,95.33,34100.0,61.5752,61.6334,61.5752,61.6334,34100.0
2014-06-03 12:50:00,95.32,95.35,95.29,95.35,25200.0,61.627,61.6464,61.6076,61.6464,25200.0
2014-06-03 13:00:00,95.35,95.45,95.34,95.44,38500.0,61.6464,61.711,61.6399,61.7045,38500.0
2014-06-03 13:10:00,95.44,95.46,95.39,95.43,38300.0,61.7045,61.7175,61.6722,61.6981,38300.0
2014-06-03 13:20:00,95.44,95.45,95.41,95.45,51900.0,61.7045,61.711,61.6852,61.711,51900.0
2014-06-03 13:30:00,95.45,95.45,95.36,95.37,32100.0,61.711,61.711,61.6528,61.6593,32100.0
2014-06-03 13:40:00,95.38,95.48,95.36,95.46,34400.0,61.6658,61.7304,61.6528,61.7175,34400.0
2014-06-03 13:50:00,95.48,95.52,95.47,95.52,90900.0,61.7304,61.7563,61.7239,61.7563,90900.0
2014-06-03 14:00:00,95.52,95.57,95.52,95.56,74400.0,61.7563,61.7886,61.7563,61.7821,74400.0
2014-06-03 14:10:00,95.55,95.57,95.51,95.57,142600.0,61.7757,61.7886,61.7498,61.7886,142600.0
2014-06-03 14:20:00,95.58,95.63,95.57,95.63,82100.0,61.7951,61.8274,61.7886,61.8274,82100.0
2014-06-03 14:30:00,95.63,95.64,95.58,95.59,48300.0,61.8274,61.8339,61.7951,61.8015,48300.0
2014-06-03 14:40:00,95.59,95.62,95.57,95.58,50900.0,61.8015,61.8209,61.7886,61.7951,50900.0
2014-06-03 14:50:00,95.57,95.57,95.52,95.53,74100.0,61.7886,61.7886,61.7563,61.7627,74100.0
2014-06-03 15:00:00,95.53,95.54,95.48,95.51,67200.0,61.7627,61.7692,61.7304,61.7498,67200.0
2014-06-03 15:10:00,95.51,95.58,95.51,95.56,22900.0,61.7498,61.7951,61.7498,61.7821,22900.0
2014-06-03 15:20:00,95.57,95.58,95.52,95.55,85500.0,61.7886,61.7951,61.7563,61.7757,85500.0
2014-06-03 15:30:00,95.56,95.56,95.49,95.52,60500.0,61.7821,61.7821,61.7369,61.7563,60500.0
2014-06-03 15:40:00,95.52,95.54,95.5,95.51,124900.0,61.7563,61.7692,61.7433,61.7498,124900.0
2014-06-03 15:50:00,95.5,95.54,95.5,95.53,554600.0,61.7433,61.7692,61.7433,61.7627,554600.0
2014-06-04 09:30:00,95.35,95.43,95.08,95.24,255400.0,61.6464,61.6981,61.4718,61.5752,255400.0
2014-06-04 09:40:00,95.23,95.33,95.07,95.32,193100.0,61.5688,61.6334,61.4653,61.627,193100.0
2014-06-04 09:50:00,95.33,95.39,95.31,95.38,77900.0,61.6334,61.6722,61.6205,61.6658,77900.0
2014-06-04 10:00:00,95.39,95.46,95.34,95.41,110400.0,61.6722,61.7175,61.6399,61.6852,110400.0
2014-06-04 10:10:00,95.41,95.45,95.34,95.4,85400.0,61.6852,61.711,61.6399,61.6787,85400.0
2014-06-04 10:20:00,95.41,95.42,95.33,95.34,42600.0,61.6852,61.6916,61.6334,61.6399,42600.0
2014-06-04 10:30:00,95.33,95.46,95.32,95.45,62600.0,61.6334,61.7175,61.627,61.711,62600.0
2014-06-04 10:40:00,95.44,95.46,95.38,95.41,44200.0,61.7045,61.7175,61.6658,61.6852,44200.0
2014-06-04 10:50:00,95.41,95.51,95.4,95.49,87300.0,61.6852,61.7498,61.6787,61.7369,87300.0
2014-06-04 11:00:00,95.49,95.5,95.45,95.48,187900.0,61.7369,61.7433,61.711,61.7304,187900.0
2014-06-04 11:10:00,95.48,95.5,95.41,95.42,70900.0,61.7304,61.7433,61.6852,61.6916,70900.0
2014-06-04 11:20:00,95.42,95.57,95.42,95.57,154200.0,61.6916,61.7886,61.6916,61.7886,154200.0
2014-06-04 11:30:00,95.56,95.57,95.47,95.48,95400.0,61.7821,61.7886,61.7239,61.7304,95400.0
2014-06-04 11:40:00,95.48,95.5,95.4,95.41,50600.0,61.7304,61.7433,61.6787,61.6852,50600.0
2014-06-04 11:50:00,95.41,95.45,95.4,95.44,21800.0,61.6852,61.711,61.6787,61.7045,21800.0
2014-06-04 12:00:00,95.45,95.49,95.44,95.46,87600.0,61.711,61.7369,61.7045,61.7175,87600.0
2014-06-04 12:10:00,95.46,95.47,95.43,95.44,104000.0,61.7175,61.7239,61.6981,61.7045,104000.0
2014-06-04 12:20:00,95.44,95.45,95.4,95.45,130500.0,61.7045,61.711,61.6787,61.711,130500.0
2014-06-04 12:30:00,95.45,95.52,95.44,95.52,169700.0,61.711,61.7563,61.7045,61.7563,169700.0
2014-06-04 12:40:00,95.52,95.57,95.5,95.52,106800.0,61.7563,61.7886,61.7433,61.7563,106800.0
2014-06-04 12:50:00,95.52,95.56,95.5,95.53,23800.0,61.7563,61.7821,61.7433,61.7627,23800.0
2014-06-04 13:00:00,95.53,95.54,95.49,95.5,43600.0,61.7627,61.7692,61.7369,61.7433,43600.0
2014-06-04 13:10:00,95.51,95.51,95.48,95.49,37700.0,61.7498,61.7498,61.7304,61.7369,37700.0
2014-06-04 13:20:00,95.49,95.52,95.47,95.49,33400.0,61.7369,61.7563,61.7239,61.7369,33400.0
2014-06-04 13:30:00,95.48,95.5,95.46,95.49,30100.0,61.7304,61.7433,61.7175,61.7369,30100.0
2014-06-04 13:40:00,95.5,95.51,95.46,95.48,20100.0,61.7433,61.7498,61.7175,61.7304,20100.0
2014-06-04 13:50:00,95.48,95.52,95.46,95.52,26800.0,61.7304,61.7563,61.7175,61.7563,26800.0
2014-06-04 14:00:00,95.52,95.52,95.46,95.46,27100.0,61.7563,61.7563,61.7175,61.7175,27100.0
2014-06-04 14:10:00,95.46,95.47,95.41,95.47,49700.0,61.7175,61.7239,61.6852,61.7239,49700.0
2014-06-04 14:20:00,95.48,95.48,95.4,95.41,81300.0,61.7304,61.7304,61.6787,61.6852,81300.0
2014-06-04 14:30:00,95.41,95.42,95.4,95.41,39700.0,61.6852,61.6916,61.6787,61.6852,39700.0
2014-06-04 14:40:00,95.41,95.41,95.33,95.33,29200.0,61.6852,61.6852,61.6334,61.6334,29200.0
2014-06-04 14:50:00,95.34,95.37,95.32,95.36,30700.0,61.6399,61.6593,61.627,61.6528,30700.0
2014-06-04 15:00:00,95.37,95.39,95.36,95.37,26800.0,61.6593,61.6722,61.6528,61.6593,26800.0
2014-06-04 15:10:00,95.38,95.42,95.37,95.4,48900.0,61.6658,61.6916,61.6593,61.6787,48900.0
2014-06-04 15:20:00,95.4,95.45,95.38,95.43,60500.0,61.6787,61.711,61.6658,61.6981,60500.0
2014-06-04 15:30:00,95.44,95.5,95.43,95.49,40900.0,61.7045,61.7433,61.6981,61.7369,40900.0
2014-06-04 15:40:00,95.5,95.52,95.44,95.45,100300.0,61.7433,61.7563,61.7045,61.711,100300.0
2014-06-04 15:50:00,95.46,95.48,95.42,95.43,343500.0,61.7175,61.7304,61.6916,61.6981,343500.0
2014-06-05 09:30:00,95.37,95.71,95.37,95.57,239900.0,61.6593,61.8791,61.6593,61.7886,239900.0
2014-06-05 09:40:00,95.56,95.77,95.56,95.67,252600.0,61.7821,61.9179,61.7821,61.8533,252600.0
2014-06-05 09:50:00,95.66,95.69,95.48,95.62,209400.0,61.8468,61.8662,61.7304,61.8209,209400.0
2014-06-05 10:00:00,95.61,95.64,95.35,95.37,211600.0,61.8145,61.8339,61.6464,61.6593,211600.0
2014-06-05 10:10:00,95.38,95.38,95.18,95.38,340900.0,61.6658,61.6658,61.5365,61.6658,340900.0
2014-06-05 10:20:00,95.37,95.72,95.37,95.72,138400.0,61.6593,61.8856,61.6593,61.8856,138400.0
2014-06-05 10:30:00,95.72,95.72,95.48,95.51,99400.0,61.8856,61.8856,61.7304,61.7498,99400.0
2014-06-05 10:40:00,95.52,95.71,95.52,95.66,138300.0,61.7563,61.8791,61.7563,61.8468,138300.0
2014-06-05 10:50:00,95.66,95.68,95.55,95.65,91600.0,61.8468,61.8597,61.7757,61.8403,91600.0
2014-06-05 11:00:00,95.63,95.71,95.58,95.64,109800.0,61.8274,61.8791,61.7951,61.8339,109800.0
2014-06-05 11:10:00,95.64,95.86,95.64,95.85,113900.0,61.8339,61.9761,61.8339,61.9696,113900.0
2014-06-05 11:20:00,95.85,95.91,95.84,95.84,128100.0,61.9696,62.0084,61.9632,61.9632,128100.0
2014-06-05 11:30:00,95.86,95.98,95.86,95.92,135700.0,61.9761,62.0537,61.9761,62.0149,135700.0
2014-06-05 11:40:00,95.92,96.08,95.92,96.06,101700.0,62.0149,62.1183,62.0149,62.1054,101700.0
2014-06-05 11:50:00,96.06,96.08,96.0,96.02,108000.0,62.1054,62.1183,62.0666,62.0795,108000.0
2014-06-05 12:00:00,96.02,96.12,96.02,96.09,102900.0,62.0795,62.1442,62.0795,62.1248,102900.0
2014-06-05 12:10:00,96.1,96.12,95.98,96.0,84700.0,62.1313,62.1442,62.0537,62.0666,84700.0
2014-06-05 12:20:00,96.0,96.07,96.0,96.07,48000.0,62.0666,62.1119,62.0666,62.1119,48000.0
2014-06-05 12:30:00,96.07,96.11,96.04,96.07,58400.0,62.1119,62.1377,62.0925,62.1119,58400.0
2014-06-05 12:40:00,96.06,96.11,96.02,96.03,48500.0,62.1054,62.1377,62.0795,62.086,48500.0
2014-06-05 12:50:00,96.03,96.1,96.03,96.06,51500.0,62.086,62.1313,62.086,62.1054,51500.0
2014-06-05 13:00:00,96.05,96.1,96.05,96.07,41200.0,62.0989,62.1313,62.0989,62.1119,41200.0
2014-06-05 13:10:00,96.07,96.11,96.06,96.11,21800.0,62.1119,62.1377,62.1054,62.1377,21800.0
2014-06-05 13:20:00,96.1,96.11,96.03,96.04,20800.0,62.1313,62.1377,62.086,62.0925,20800.0
2014-06-05 13:30:00,96.04,96.08,96.04,96.07,19500.0,62.0925,62.1183,62.0925,62.1119,19500.0
2014-06-05 13:40:00,96.07,96.08,96.01,96.02,32500.0,62.1119,62.1183,62.0731,62.0795,32500.0
2014-06-05 13:50:00,96.03,96.12,96.03,96.12,34000.0,62.086,62.1442,62.086,62.1442,34000.0
2014-06-05 14:00:00,96.11,96.11,96.04,96.06,36200.0,62.1377,62.1377,62.0925,62.1054,36200.0
2014-06-05 14:10:00,96.06,96.13,96.05,96.11,32700.0,62.1054,62.1507,62.0989,62.1377,32700.0
2014-06-05 14:20:00,96.11,96.18,96.09,96.1,96200.0,62.1377,62.183,62.1248,62.1313,96200.0
2014-06-05 14:30:00,96.1,96.12,96.09,96.1,58600.0,62.1313,62.1442,62.1248,62.1313,58600.0
2014-06-05 14:40:00,96.1,96.13,96.08,96.09,86400.0,62.1313,62.1507,62.1183,62.1248,86400.0
2014-06-05 14:50:00,96.09,96.1,95.96,95.97,120600.0,62.1248,62.1313,62.0407,62.0472,120600.0
2014-06-05 15:00:00,95.96,96.03,95.95,95.98,113600.0,62.0407,62.086,62.0343,62.0537,113600.0
2014-06-05 15:10:00,95.99,96.0,95.97,96.0,163300.0,62.0601,62.0666,62.0472,62.0666,163300.0
2014-06-05 15:20:00,96.0,96.02,95.94,95.98,185900.0,62.0666,62.0795,62.0278,62.0537,185900.0
2014-06-05 15:30:00,95.98,95.99,95.95,95.98,174900.0,62.0537,62.0601,62.0343,62.0537,174900.0
2014-06-05 15:40:00,95.98,96.02,95.94,96.01,134800.0,62.0537,62.0795,62.0278,62.0731,134800.0
2014-06-05 15:50:00,96.0,96.09,96.0,96.02,539000.0,62.0666,62.1248,62.0666,62.0795,539000.0
2014-06-06 09:30:00,96.32,96.52,96.24,96.39,314800.0,62.2735,62.4028,62.2218,62.3188,314800.0
2014-06-06 09:40:00,96.4,96.51,96.38,96.5,218900.0,62.3252,62.3963,62.3123,62.3899,218900.0
2014-06-06 09:50:00,96.5,96.52,96.39,96.52,144800.0,62.3899,62.4028,62.3188,62.4028,144800.0
2014-06-06 10:00:00,96.52,96.56,96.4,96.45,242800.0,62.4028,62.4287,62.3252,62.3575,242800.0
2014-06-06 10:10:00,96.45,96.54,96.45,96.53,108600.0,62.3575,62.4157,62.3575,62.4093,108600.0
2014-06-06 10:20:00,96.53,96.67,96.52,96.64,77900.0,62.4093,62.4998,62.4028,62.4804,77900.0
2014-06-06 10:30:00,96.64,96.75,96.63,96.75,130200.0,62.4804,62.5515,62.4739,62.5515,130200.0
2014-06-06 10:40:00,96.75,96.81,96.74,96.77,176500.0,62.5515,62.5903,62.545,62.5644,176500.0
2014-06-06 10:50:00,96.76,96.79,96.72,96.78,112300.0,62.558,62.5774,62.5321,62.5709,112300.0
2014-06-06 11:00:00,96.77,96.88,96.77,96.88,131200.0,62.5644,62.6355,62.5644,62.6355,131200.0
2014-06-06 11:10:00,96.87,96.88,96.76,96.77,71100.0,62.6291,62.6355,62.558,62.5644,71100.0
2014-06-06 11:20:00,96.75,96.77,96.71,96.73,43000.0,62.5515,62.5644,62.5256,62.5386,43000.0
2014-06-06 11:30:00,96.72,96.79,96.72,96.78,89100.0,62.5321,62.5774,62.5321,62.5709,89100.0
2014-06-06 11:40:00,96.79,96.84,96.77,96.83,63300.0,62.5774,62.6097,62.5644,62.6032,63300.0
2014-06-06 11:50:00,96.82,96.85,96.8,96.84,51000.0,62.5968,62.6162,62.5838,62.6097,51000.0
2014-06-06 12:00:00,96.84,96.89,96.82,96.83,96100.0,62.6097,62.642,62.5968,62.6032,96100.0
2014-06-06 12:10:00,96.83,96.86,96.8,96.86,47100.0,62.6032,62.6226,62.5838,62.6226,47100.0
2014-06-06 12:20:00,96.87,96.87,96.82,96.84,48000.0,62.6291,62.6291,62.5968,62.6097,48000.0
2014-06-06 12:30:00,96.84,96.87,96.83,96.87,90500.0,62.6097,62.6291,62.6032,62.6291,90500.0
2014-06-06 12:40:00,96.86,96.93,96.84,96.93,126900.0,62.6226,62.6679,62.6097,62.6679,126900.0
2014-06-06 12:50:00,96.93,96.94,96.87,96.88,79000.0,62.6679,62.6743,62.6291,62.6355,79000.0
2014-06-06 13:00:00,96.88,96.91,96.87,96.88,28900.0,62.6355,62.6549,62.6291,62.6355,28900.0
2014-06-06 13:10:00,96.87,96.93,96.83,96.93,69200.0,62.6291,62.6679,62.6032,62.6679,69200.0
2014-06-06 13:20:00,96.92,96.95,96.88,96.89,61200.0,62.6614,62.6808,62.6355,62.642,61200.0
2014-06-06 13:30:00,96.88,96.92,96.87,96.9,46900.0,62.6355,62.6614,62.6291,62.6485,46900.0
2014-06-06 13:40:00,96.89,96.93,96.86,96.92,84400.0,62.642,62.6679,62.6226,62.6614,84400.0
2014-06-06 13:50:00,96.93,96.95,96.87,96.9,85400.0,62.6679,62.6808,62.6291,62.6485,85400.0
2014-06-06 14:00:00,96.9,96.93,96.85,96.87,79600.0,62.6485,62.6679,62.6162,62.6291,79600.0
2014-06-06 14:10:00,96.87,96.89,96.84,96.86,71300.0,62.6291,62.642,62.6097,62.6226,71300.0
2014-06-06 14:20:00,96.85,96.88,96.84,96.87,56600.0,62.6162,62.6355,62.6097,62.6291,56600.0
2014-06-06 14:30:00,96.87,96.87,96.83,96.84,64500.0,62.6291,62.6291,62.6032,62.6097,64500.0
2014-06-06 14:40:00,96.83,96.84,96.81,96.82,72200.0,62.6032,62.6097,62.5903,62.5968,72200.0
2014-06-06 14:50:00,96.82,96.84,96.8,96.8,97000.0,62.5968,62.6097,62.5838,62.5838,97000.0
2014-06-06 15:00:00,96.8,96.83,96.76,96.81,81200.0,62.5838,62.6032,62.558,62.5903,81200.0
2014-06-06 15:10:00,96.81,96.88,96.81,96.86,81700.0,62.5903,62.6355,62.5903,62.6226,81700.0
2014-06-06 15:20:00,96.86,96.88,96.81,96.84,128500.0,62.6226,62.6355,62.5903,62.6097,128500.0
2014-06-06 15:30:00,96.85,96.85,96.78,96.78,126100.0,62.6162,62.6162,62.5709,62.5709,126100.0
2014-06-06 15:40:00,96.77,96.78,96.7,96.77,202500.0,62.5644,62.5709,62.5192,62.5644,202500.0
2014-06-06 15:50:00,96.77,96.84,96.73,96.83,619000.0,62.5644,62.6097,62.5386,62.6032,619000.0
2014-06-09 09:30:00,96.94,97.06,96.78,96.88,306900.0,62.6743,62.7519,62.5709,62.6355,306900.0
2014-06-09 09:40:00,96.87,96.96,96.76,96.93,265900.0,62.6291,62.6873,62.558,62.6679,265900.0
2014-06-09 09:50:00,96.93,97.07,96.83,97.01,92800.0,62.6679,62.7584,62.6032,62.7196,92800.0
2014-06-09 10:00:00,97.01,97.17,97.01,97.12,196900.0,62.7196,62.823,62.7196,62.7907,196900.0
2014-06-09 10:10:00,97.13,97.17,97.06,97.15,89300.0,62.7972,62.823,62.7519,62.8101,89300.0
2014-06-09 10:20:00,97.15,97.17,97.1,97.14,61300.0,62.8101,62.823,62.7778,62.8036,61300.0
2014-06-09 10:30:00,97.15,97.17,97.06,97.13,53900.0,62.8101,62.823,62.7519,62.7972,53900.0
2014-06-09 10:40:00,97.12,97.19,97.07,97.19,93200.0,62.7907,62.836,62.7584,62.836,93200.0
2014-06-09 10:50:00,97.18,97.24,97.15,97.21,102100.0,62.8295,62.8683,62.8101,62.8489,102100.0
2014-06-09 11:00:00,97.22,97.25,97.18,97.2,77400.0,62.8554,62.8748,62.8295,62.8424,77400.0
2014-06-09 11:10:00,97.2,97.28,97.17,97.27,49400.0,62.8424,62.8942,62.823,62.8877,49400.0
2014-06-09 11:20:00,97.27,97.36,97.26,97.36,73100.0,62.8877,62.9459,62.8812,62.9459,73100.0
2014-06-09 11:30:00,97.36,97.43,97.33,97.42,42600.0,62.9459,62.9911,62.9265,62.9847,42600.0
2014-06-09 11:40:00,97.42,97.45,97.38,97.45,74800.0,62.9847,63.0041,62.9588,63.0041,74800.0
2014-06-09 11:50:00,97.45,97.47,97.36,97.38,54600.0,63.0041,63.017,62.9459,62.9588,54600.0
2014-06-09 12:00:00,97.38,97.39,97.33,97.33,58100.0,62.9588,62.9653,62.9265,62.9265,58100.0
2014-06-09 12:10:00,97.34,97.36,97.3,97.35,67100.0,62.933,62.9459,62.9071,62.9394,67100.0
2014-06-09 12:20:00,97.34,97.35,97.22,97.23,59700.0,62.933,62.9394,62.8554,62.8618,59700.0
2014-06-09 12:30:00,97.23,97.29,97.23,97.29,38000.0,62.8618,62.9006,62.8618,62.9006,38000.0
2014-06-09 12:40:00,97.29,97.31,97.25,97.26,76400.0,62.9006,62.9136,62.8748,62.8812,76400.0
2014-06-09 12:50:00,97.26,97.28,97.24,97.26,21500.0,62.8812,62.8942,62.8683,62.8812,21500.0
2014-06-09 13:00:00,97.27,97.3,97.26,97.26,58000.0,62.8877,62.9071,62.8812,62.8812,58000.0
2014-06-09 13:10:00,97.26,97.27,97.23,97.24,45000.0,62.8812,62.8877,62.8618,62.8683,45000.0
2014-06-09 13:20:00,97.24,97.24,97.14,97.14,143900.0,62.8683,62.8683,62.8036,62.8036,143900.0
2014-06-09 13:30:00,97.14,97.17,97.09,97.14,74900.0,62.8036,62.823,62.7713,62.8036,74900.0
2014-06-09 13:40:00,97.14,97.16,97.07,97.1,126300.0,62.8036,62.8166,62.7584,62.7778,126300.0
2014-06-09 13:50:00,97.11,97.14,97.06,97.06,165000.0,62.7842,62.8036,62.7519,62.7519,165000.0
2014-06-09 14:00:00,97.07,97.07,96.9,96.92,114300.0,62.7584,62.7584,62.6485,62.6614,114300.0
2014-06-09 14:10:00,96.92,96.92,96.78,96.86,157100.0,62.6614,62.6614,62.5709,62.6226,157100.0
2014-06-09 14:20:00,96.86,96.89,96.81,96.81,64700.0,62.6226,62.642,62.5903,62.5903,64700.0
2014-06-09 14:30:00,96.81,96.82,96.72,96.77,240700.0,62.5903,62.5968,62.5321,62.5644,240700.0
2014-06-09 14:40:00,96.77,96.86,96.77,96.81,85200.0,62.5644,62.6226,62.5644,62.5903,85200.0
2014-06-09 14:50:00,96.81,96.84,96.79,96.8,122900.0,62.5903,62.6097,62.5774,62.5838,122900.0
2014-06-09 15:00:00,96.8,96.87,96.79,96.86,58500.0,62.5838,62.6291,62.5774,62.6226,58500.0
2014-06-09 15:10:00,96.86,96.87,96.83,96.85,122700.0,62.6226,62.6291,62.6032,62.6162,122700.0
2014-06-09 15:20:00,96.85,96.91,96.82,96.83,101200.0,62.6162,62.6549,62.5968,62.6032,101200.0
2014-06-09 15:30:00,96.83,96.84,96.8,96.84,91200.0,62.6032,62.6097,62.5838,62.6097,91200.0
2014-06-09 15:40:00,96.84,96.94,96.84,96.9,154800.0,62.6097,62.6743,62.6097,62.6485,154800.0
2014-06-09 15:50:00,96.9,96.97,96.87,96.96,384800.0,62.6485,62.6937,62.6291,62.6873,384800.0
2014-06-10 09:30:00,96.87,97.05,96.74,96.75,238500.0,62.6291,62.7455,62.545,62.5515,238500.0
2014-06-10 09:40:00,96.74,96.82,96.66,96.76,209000.0,62.545,62.5968,62.4933,62.558,209000.0
2014-06-10 09:50:00,96.75,96.86,96.74,96.75,169800.0,62.5515,62.6226,62.545,62.5515,169800.0
2014-06-10 10:00:00,96.75,96.78,96.6,96.6,190000.0,62.5515,62.5709,62.4545,62.4545,190000.0
2014-06-10 10:10:00,96.61,96.76,96.61,96.68,108900.0,62.461,62.558,62.461,62.5062,108900.0
2014-06-10 10:20:00,96.68,96.88,96.64,96.81,125300.0,62.5062,62.6355,62.4804,62.5903,125300.0
2014-06-10 10:30:00,96.81,96.85,96.73,96.79,114400.0,62.5903,62.6162,62.5386,62.5774,114400.0
2014-06-10 10:40:00,96.78,96.84,96.73,96.84,171400.0,62.5709,62.6097,62.5386,62.6097,171400.0
2014-06-10 10:50:00,96.85,96.91,96.8,96.89,178000.0,62.6162,62.6549,62.5838,62.642,178000.0
2014-06-10 11:00:00,96.89,96.9,96.79,96.82,131200.0,62.642,62.6485,62.5774,62.5968,131200.0
2014-06-10 11:10:00,96.82,96.84,96.74,96.78,37900.0,62.5968,62.6097,62.545,62.5709,37900.0
2014-06-10 11:20:00,96.77,96.83,96.75,96.79,50500.0,62.5644,62.6032,62.5515,62.5774,50500.0
2014-06-10 11:30:00,96.79,96.79,96.67,96.76,44600.0,62.5774,62.5774,62.4998,62.558,44600.0
2014-06-10 11:40:00,96.76,96.8,96.71,96.78,54400.0,62.558,62.5838,62.5256,62.5709,54400.0
2014-06-10 11:50:00,96.77,96.78,96.73,96.75,52400.0,62.5644,62.5709,62.5386,62.5515,52400.0
2014-06-10 12:00:00,96.75,96.77,96.68,96.69,52800.0,62.5515,62.5644,62.5062,62.5127,52800.0
2014-06-10 12:10:00,96.69,96.73,96.68,96.7,39600.0,62.5127,62.5386,62.5062,62.5192,39600.0
2014-06-10 12:20:00,96.71,96.74,96.71,96.74,23400.0,62.5256,62.545,62.5256,62.545,23400.0
2014-06-10 12:30:00,96.74,96.77,96.72,96.73,23900.0,62.545,62.5644,62.5321,62.5386,23900.0
2014-06-10 12:40:00,96.73,96.74,96.67,96.7,36600.0,62.5386,62.545,62.4998,62.5192,36600.0
2014-06-10 12:50:00,96.71,96.73,96.69,96.71,57100.0,62.5256,62.5386,62.5127,62.5256,57100.0
2014-06-10 13:00:00,96.72,96.74,96.67,96.68,47000.0,62.5321,62.545,62.4998,62.5062,47000.0
2014-06-10 13:10:00,96.69,96.69,96.6,96.62,47300.0,62.5127,62.5127,62.4545,62.4675,47300.0
2014-06-10 13:20:00,96.62,96.64,96.56,96.62,175900.0,62.4675,62.4804,62.4287,62.4675,175900.0
2014-06-10 13:30:00,96.61,96.66,96.6,96.63,61100.0,62.461,62.4933,62.4545,62.4739,61100.0
2014-06-10 13:40:00,96.63,96.64,96.59,96.64,38200.0,62.4739,62.4804,62.4481,62.4804,38200.0
2014-06-10 13:50:00,96.63,96.69,96.62,96.67,39300.0,62.4739,62.5127,62.4675,62.4998,39300.0
2014-06-10 14:00:00,96.68,96.69,96.64,96.69,41900.0,62.5062,62.5127,62.4804,62.5127,41900.0
2014-06-10 14:10:00,96.69,96.7,96.65,96.68,29600.0,62.5127,62.5192,62.4868,62.5062,29600.0
2014-06-10 14:20:00,96.69,96.73,96.68,96.71,42500.0,62.5127,62.5386,62.5062,62.5256,42500.0
2014-06-10 14:30:00,96.71,96.72,96.67,96.72,26600.0,62.5256,62.5321,62.4998,62.5321,26600.0
2014-06-10 14:40:00,96.72,96.74,96.7,96.71,36600.0,62.5321,62.545,62.5192,62.5256,36600.0
2014-06-10 14:50:00,96.7,96.71,96.68,96.7,57000.0,62.5192,62.5256,62.5062,62.5192,57000.0
2014-06-10 15:00:00,96.71,96.73,96.67,96.72,49600.0,62.5256,62.5386,62.4998,62.5321,49600.0
2014-06-10 15:10:00,96.71,96.75,96.69,96.75,73700.0,62.5256,62.5515,62.5127,62.5515,73700.0
2014-06-10 15:20:00,96.76,96.79,96.71,96.72,63200.0,62.558,62.5774,62.5256,62.5321,63200.0
2014-06-10 15:30:00,96.72,96.76,96.7,96.72,59900.0,62.5321,62.558,62.5192,62.5321,59900.0
2014-06-10 15:40:00,96.71,96.75,96.69,96.7,110800.0,62.5256,62.5515,62.5127,62.5192,110800.0
2014-06-10 15:50:00,96.7,96.79,96.7,96.79,289800.0,62.5192,62.5774,62.5192,62.5774,289800.0
2014-06-11 09:30:00,96.51,96.54,96.3,96.52,314800.0,62.3963,62.4157,62.2606,62.4028,314800.0
2014-06-11 09:40:00,96.52,96.75,96.5,96.73,168400.0,62.4028,62.5515,62.3899,62.5386,168400.0
2014-06-11 09:50:00,96.72,96.74,96.59,96.7,119700.0,62.5321,62.545,62.4481,62.5192,119700.0
2014-06-11 10:00:00,96.71,96.81,96.65,96.77,165100.0,62.5256,62.5903,62.4868,62.5644,165100.0
2014-06-11 10:10:00,96.77,96.98,96.77,96.94,99500.0,62.5644,62.7002,62.5644,62.6743,99500.0
2014-06-11 10:20:00,96.95,96.95,96.57,96.62,173900.0,62.6808,62.6808,62.4351,62.4675,173900.0
2014-06-11 10:30:00,96.63,96.65,96.42,96.65,207700.0,62.4739,62.4868,62.3381,62.4868,207700.0
2014-06-11 10:40:00,96.65,96.82,96.65,96.76,163900.0,62.4868,62.5968,62.4868,62.558,163900.0
2014-06-11 10:50:00,96.75,96.83,96.7,96.8,142500.0,62.5515,62.6032,62.5192,62.5838,142500.0
2014-06-11 11:00:00,96.81,97.07,96.81,97.03,167100.0,62.5903,62.7584,62.5903,62.7325,167100.0
2014-06-11 11:10:00,97.04,97.1,97.04,97.08,181500.0,62.739,62.7778,62.739,62.7649,181500.0
2014-06-11 11:20:00,97.08,97.13,97.07,97.08,53000.0,62.7649,62.7972,62.7584,62.7649,53000.0
2014-06-11 11:30:00,97.08,97.13,97.01,97.02,186300.0,62.7649,62.7972,62.7196,62.7261,186300.0
2014-06-11 11:40:00,97.02,97.08,97.0,97.05,54300.0,62.7261,62.7649,62.7131,62.7455,54300.0
2014-06-11 11:50:00,97.05,97.13,97.04,97.12,69600.0,62.7455,62.7972,62.739,62.7907,69600.0
2014-06-11 12:00:00,97.11,97.14,97.07,97.09,105900.0,62.7842,62.8036,62.7584,62.7713,105900.0
2014-06-11 12:10:00,97.1,97.13,97.03,97.06,91300.0,62.7778,62.7972,62.7325,62.7519,91300.0
2014-06-11 12:20:00,97.06,97.08,97.02,97.04,47600.0,62.7519,62.7649,62.7261,62.739,47600.0
2014-06-11 12:30:00,97.04,97.13,97.04,97.13,50600.0,62.739,62.7972,62.739,62.7972,50600.0
2014-06-11 12:40:00,97.12,97.13,97.07,97.11,25700.0,62.7907,62.7972,62.7584,62.7842,25700.0
2014-06-11 12:50:00,97.11,97.12,97.06,97.07,24100.0,62.7842,62.7907,62.7519,62.7584,24100.0
2014-06-11 13:00:00,97.06,97.07,96.94,97.01,74100.0,62.7519,62.7584,62.6743,62.7196,74100.0
2014-06-11 13:10:00,97.01,97.03,96.95,96.97,44600.0,62.7196,62.7325,62.6808,62.6937,44600.0
2014-06-11 13:20:00,96.98,97.04,96.96,97.03,33100.0,62.7002,62.739,62.6873,62.7325,33100.0
2014-06-11 13:30:00,97.02,97.06,97.0,97.01,44000.0,62.7261,62.7519,62.7131,62.7196,44000.0
2014-06-11 13:40:00,97.01,97.05,96.95,96.95,51400.0,62.7196,62.7455,62.6808,62.6808,51400.0
2014-06-11 13:50:00,96.94,96.95,96.87,96.87,66100.0,62.6743,62.6808,62.6291,62.6291,66100.0
2014-06-11 14:00:00,96.88,96.9,96.84,96.84,244100.0,62.6355,62.6485,62.6097,62.6097,244100.0
2014-06-11 14:10:00,96.84,96.89,96.81,96.88,90700.0,62.6097,62.642,62.5903,62.6355,90700.0
2014-06-11 14:20:00,96.87,96.9,96.83,96.88,98800.0,62.6291,62.6485,62.6032,62.6355,98800.0
2014-06-11 14:30:00,96.88,96.92,96.86,96.92,74800.0,62.6355,62.6614,62.6226,62.6614,74800.0
2014-06-11 14:40:00,96.92,97.08,96.91,97.05,133000.0,62.6614,62.7649,62.6549,62.7455,133000.0
2014-06-11 14:50:00,97.05,97.07,97.01,97.06,88800.0,62.7455,62.7584,62.7196,62.7519,88800.0
2014-06-11 15:00:00,97.06,97.1,97.05,97.08,68600.0,62.7519,62.7778,62.7455,62.7649,68600.0
2014-06-11 15:10:00,97.08,97.17,97.07,97.15,105300.0,62.7649,62.823,62.7584,62.8101,105300.0
2014-06-11 15:20:00,97.16,97.22,97.13,97.2,81100.0,62.8166,62.8554,62.7972,62.8424,81100.0
2014-06-11 15:30:00,97.21,97.28,97.21,97.28,317800.0,62.8489,62.8942,62.8489,62.8942,317800.0
2014-06-11 15:40:00,97.28,97.3,97.25,97.29,223900.0,62.8942,62.9071,62.8748,62.9006,223900.0
2014-06-11 15:50:00,97.28,97.29,97.12,97.16,698600.0,62.8942,62.9006,62.7907,62.8166,698600.0
2014-06-12 09:30:00,97.6,98.14,97.46,97.94,1155100.0,63.101,63.4502,63.0105,63.3209,1155100.0
2014-06-12 09:40:00,97.93,98.09,97.92,98.03,620100.0,63.3144,63.4178,63.3079,63.3791,620100.0
2014-06-12 09:50:00,98.03,98.07,97.89,97.93,366300.0,63.3791,63.4049,63.2885,63.3144,366300.0
2014-06-12 10:00:00,97.94,98.02,97.83,97.88,302200.0,63.3209,63.3726,63.2497,63.2821,302200.0
2014-06-12 10:10:00,97.87,98.01,97.84,97.94,311600.0,63.2756,63.3661,63.2562,63.3209,311600.0
2014-06-12 10:20:00,97.94,97.96,97.85,97.88,189100.0,63.3209,63.3338,63.2627,63.2821,189100.0
2014-06-12 10:30:00,97.89,98.03,97.88,97.9,258700.0,63.2885,63.3791,63.2821,63.295,258700.0
2014-06-12 10:40:00,97.9,97.92,97.79,97.86,361100.0,63.295,63.3079,63.2239,63.2691,361100.0
2014-06-12 10:50:00,97.86,97.92,97.83,97.87,196800.0,63.2691,63.3079,63.2497,63.2756,196800.0
2014-06-12 11:00:00,97.87,97.89,97.81,97.82,149700.0,63.2756,63.2885,63.2368,63.2433,149700.0
2014-06-12 11:10:00,97.81,97.92,97.8,97.87,197600.0,63.2368,63.3079,63.2304,63.2756,197600.0
2014-06-12 11:20:00,97.87,97.89,97.8,97.86,99100.0,63.2756,63.2885,63.2304,63.2691,99100.0
2014-06-12 11:30:00,97.84,97.84,97.64,97.65,107800.0,63.2562,63.2562,63.1269,63.1334,107800.0
2014-06-12 11:40:00,97.64,97.73,97.61,97.63,274000.0,63.1269,63.1851,63.1075,63.1204,274000.0
2014-06-12 11:50:00,97.62,97.62,97.47,97.48,196900.0,63.114,63.114,63.017,63.0235,196900.0
2014-06-12 12:00:00,97.47,97.63,97.38,97.59,370500.0,63.017,63.1204,62.9588,63.0946,370500.0
2014-06-12 12:10:00,97.59,97.73,97.58,97.71,485900.0,63.0946,63.1851,63.0881,63.1722,485900.0
2014-06-12 12:20:00,97.7,97.88,97.7,97.84,180700.0,63.1657,63.2821,63.1657,63.2562,180700.0
2014-06-12 12:30:00,97.85,97.87,97.81,97.81,123700.0,63.2627,63.2756,63.2368,63.2368,123700.0
2014-06-12 12:40:00,97.81,97.83,97.72,97.76,111800.0,63.2368,63.2497,63.1786,63.2045,111800.0
2014-06-12 12:50:00,97.76,97.77,97.63,97.69,267200.0,63.2045,63.211,63.1204,63.1592,267200.0
2014-06-12 13:00:00,97.68,97.76,97.65,97.75,253800.0,63.1528,63.2045,63.1334,63.198,253800.0
2014-06-12 13:10:00,97.76,97.8,97.63,97.63,200100.0,63.2045,63.2304,63.1204,63.1204,200100.0
2014-06-12 13:20:00,97.63,97.65,97.5,97.56,145900.0,63.1204,63.1334,63.0364,63.0752,145900.0
2014-06-12 13:30:00,97.55,97.56,97.46,97.53,181700.0,63.0687,63.0752,63.0105,63.0558,181700.0
2014-06-12 13:40:00,97.53,97.58,97.48,97.48,223100.0,63.0558,63.0881,63.0235,63.0235,223100.0
2014-06-12 13:50:00,97.48,97.49,97.34,97.41,254300.0,63.0235,63.0299,62.933,62.9782,254300.0
2014-06-12 14:00:00,97.4,97.49,97.36,97.45,156100.0,62.9717,63.0299,62.9459,63.0041,156100.0
2014-06-12 14:10:00,97.46,97.63,97.43,97.63,141900.0,63.0105,63.1204,62.9911,63.1204,141900.0
2014-06-12 14:20:00,97.64,97.69,97.63,97.68,91200.0,63.1269,63.1592,63.1204,63.1528,91200.0
2014-06-12 14:30:00,97.69,97.71,97.57,97.58,293700.0,63.1592,63.1722,63.0817,63.0881,293700.0
2014-06-12 14:40:00,97.58,97.6,97.53,97.58,131100.0,63.0881,63.101,63.0558,63.0881,131100.0
2014-06-12 14:50:00,97.58,97.59,97.5,97.51,204100.0,63.0881,63.0946,63.0364,63.0429,204100.0
2014-06-12 15:00:00,97.51,97.51,97.44,97.47,123800.0,63.0429,63.0429,62.9976,63.017,123800.0
2014-06-12 15:10:00,97.46,97.51,97.36,97.51,130900.0,63.0105,63.0429,62.9459,63.0429,130900.0
2014-06-12 15:20:00,97.51,97.57,97.44,97.47,110500.0,63.0429,63.0817,62.9976,63.017,110500.0
2014-06-12 15:30:00,97.46,97.48,97.31,97.32,299100.0,63.0105,63.0235,62.9136,62.92,299100.0
2014-06-12 15:40:00,97.33,97.51,97.31,97.42,349900.0,62.9265,63.0429,62.9136,62.9847,349900.0
2014-06-12 15:50:00,97.42,97.52,97.41,97.48,783800.0,62.9847,63.0493,62.9782,63.0235,783800.0
2014-06-13 09:30:00,97.75,97.78,97.21,97.23,332700.0,63.198,63.2174,62.8489,62.8618,332700.0
2014-06-13 09:40:00,97.23,97.5,97.23,97.32,465300.0,62.8618,63.0364,62.8618,62.92,465300.0
2014-06-13 09:50:00,97.32,97.49,97.29,97.31,615500.0,62.92,63.0299,62.9006,62.9136,615500.0
2014-06-13 10:00:00,97.31,97.36,97.17,97.19,466300.0,62.9136,62.9459,62.823,62.836,466300.0
2014-06-13 10:10:00,97.21,97.47,97.2,97.46,559800.0,62.8489,63.017,62.8424,63.0105,559800.0
2014-06-13 10:20:00,97.46,97.61,97.43,97.61,252200.0,63.0105,63.1075,62.9911,63.1075,252200.0
2014-06-13 10:30:00,97.61,97.72,97.53,97.66,185700.0,63.1075,63.1786,63.0558,63.1398,185700.0
2014-06-13 10:40:00,97.67,97.68,97.59,97.62,69000.0,63.1463,63.1528,63.0946,63.114,69000.0
2014-06-13 10:50:00,97.62,97.77,97.62,97.77,48900.0,63.114,63.211,63.114,63.211,48900.0
2014-06-13 11:00:00,97.78,97.88,97.75,97.85,64100.0,63.2174,63.2821,63.198,63.2627,64100.0
2014-06-13 11:10:00,97.86,97.89,97.78,97.82,83200.0,63.2691,63.2885,63.2174,63.2433,83200.0
2014-06-13 11:20:00,97.82,97.87,97.78,97.83,143300.0,63.2433,63.2756,63.2174,63.2497,143300.0
2014-06-13 11:30:00,97.83,97.87,97.77,97.78,189800.0,63.2497,63.2756,63.211,63.2174,189800.0
2014-06-13 11:40:00,97.78,97.81,97.77,97.81,147400.0,63.2174,63.2368,63.211,63.2368,147400.0
2014-06-13 11:50:00,97.81,97.84,97.77,97.77,75500.0,63.2368,63.2562,63.211,63.211,75500.0
2014-06-13 12:00:00,97.78,97.88,97.78,97.85,81100.0,63.2174,63.2821,63.2174,63.2627,81100.0
2014-06-13 12:10:00,97.85,97.88,97.8,97.88,42500.0,63.2627,63.2821,63.2304,63.2821,42500.0
2014-06-13 12:20:00,97.87,97.89,97.84,97.86,136800.0,63.2756,63.2885,63.2562,63.2691,136800.0
2014-06-13 12:30:00,97.88,97.89,97.82,97.85,80600.0,63.2821,63.2885,63.2433,63.2627,80600.0
2014-06-13 12:40:00,97.84,97.85,97.75,97.78,182600.0,63.2562,63.2627,63.198,63.2174,182600.0
2014-06-13 12:50:00,97.79,97.89,97.79,97.87,255400.0,63.2239,63.2885,63.2239,63.2756,255400.0
2014-06-13 13:00:00,97.87,97.96,97.87,97.93,102800.0,63.2756,63.3338,63.2756,63.3144,102800.0
2014-06-13 13:10:00,97.93,97.93,97.86,97.93,144400.0,63.3144,63.3144,63.2691,63.3144,144400.0
2014-06-13 13:20:00,97.93,97.96,97.84,97.94,423400.0,63.3144,63.3338,63.2562,63.3209,423400.0
2014-06-13 13:30:00,97.94,97.96,97.89,97.95,184200.0,63.3209,63.3338,63.2885,63.3273,184200.0
2014-06-13 13:40:00,97.96,97.98,97.92,97.92,93400.0,63.3338,63.3467,63.3079,63.3079,93400.0
2014-06-13 13:50:00,97.93,97.95,97.82,97.87,82600.0,63.3144,63.3273,63.2433,63.2756,82600.0
2014-06-13 14:00:00,97.85,97.9,97.83,97.87,94800.0,63.2627,63.295,63.2497,63.2756,94800.0
2014-06-13 14:10:00,97.87,98.0,97.85,98.0,151100.0,63.2756,63.3597,63.2627,63.3597,151100.0
2014-06-13 14:20:00,98.01,98.06,97.99,98.05,153100.0,63.3661,63.3985,63.3532,63.392,153100.0
2014-06-13 14:30:00,98.06,98.06,97.98,98.02,89700.0,63.3985,63.3985,63.3467,63.3726,89700.0
2014-06-13 14:40:00,98.02,98.15,98.02,98.15,184500.0,63.3726,63.4566,63.3726,63.4566,184500.0
2014-06-13 14:50:00,98.14,98.18,98.12,98.13,65100.0,63.4502,63.476,63.4372,63.4437,65100.0
2014-06-13 15:00:00,98.13,98.29,98.13,98.29,251200.0,63.4437,63.5472,63.4437,63.5472,251200.0
2014-06-13 15:10:00,98.29,98.3,98.19,98.2,280600.0,63.5472,63.5536,63.4825,63.489,280600.0
2014-06-13 15:20:00,98.2,98.2,98.1,98.13,212600.0,63.489,63.489,63.4243,63.4437,212600.0
2014-06-13 15:30:00,98.13,98.25,98.07,98.25,336400.0,63.4437,63.5213,63.4049,63.5213,336400.0
2014-06-13 15:40:00,98.25,98.27,98.11,98.22,378200.0,63.5213,63.5342,63.4308,63.5019,378200.0
2014-06-13 15:50:00,98.21,98.43,98.21,98.4,997500.0,63.4954,63.6377,63.4954,63.6183,997500.0
2014-06-16 09:30:00,98.77,98.93,98.63,98.84,691900.0,63.8575,63.9609,63.767,63.9027,691900.0
2014-06-16 09:40:00,98.84,98.95,98.7,98.83,564500.0,63.9027,63.9739,63.8122,63.8963,564500.0
2014-06-16 09:50:00,98.83,98.93,98.75,98.77,394700.0,63.8963,63.9609,63.8446,63.8575,394700.0
2014-06-16 10:00:00,98.78,99.05,98.73,99.03,225800.0,63.8639,64.0385,63.8316,64.0256,225800.0
2014-06-16 10:10:00,99.03,99.07,98.94,99.0,139400.0,64.0256,64.0514,63.9674,64.0062,139400.0
2014-06-16 10:20:00,99.01,99.06,98.96,99.01,116800.0,64.0127,64.045,63.9803,64.0127,116800.0
2014-06-16 10:30:00,99.0,99.09,98.97,99.01,220300.0,64.0062,64.0644,63.9868,64.0127,220300.0
2014-06-16 10:40:00,99.01,99.06,98.9,98.97,164400.0,64.0127,64.045,63.9415,63.9868,164400.0
2014-06-16 10:50:00,98.96,99.11,98.93,99.08,206600.0,63.9803,64.0773,63.9609,64.0579,206600.0
2014-06-16 11:00:00,99.08,99.1,98.9,98.91,353000.0,64.0579,64.0708,63.9415,63.948,353000.0
2014-06-16 11:10:00,98.9,98.92,98.83,98.85,189100.0,63.9415,63.9545,63.8963,63.9092,189100.0
2014-06-16 11:20:00,98.86,98.89,98.75,98.78,177100.0,63.9157,63.9351,63.8446,63.8639,177100.0
2014-06-16 11:30:00,98.78,98.79,98.62,98.67,347800.0,63.8639,63.8704,63.7605,63.7928,347800.0
2014-06-16 11:40:00,98.67,98.74,98.61,98.66,103700.0,63.7928,63.8381,63.754,63.7864,103700.0
2014-06-16 11:50:00,98.64,98.68,98.59,98.63,123200.0,63.7734,63.7993,63.7411,63.767,123200.0
2014-06-16 12:00:00,98.65,98.73,98.63,98.72,187400.0,63.7799,63.8316,63.767,63.8252,187400.0
2014-06-16 12:10:00,98.72,98.96,98.72,98.9,227800.0,63.8252,63.9803,63.8252,63.9415,227800.0
2014-06-16 12:20:00,98.89,98.99,98.87,98.94,124700.0,63.9351,63.9997,63.9221,63.9674,124700.0
2014-06-16 12:30:00,98.94,98.96,98.9,98.9,138000.0,63.9674,63.9803,63.9415,63.9415,138000.0
2014-06-16 12:40:00,98.9,98.97,98.9,98.95,117100.0,63.9415,63.9868,63.9415,63.9739,117100.0
2014-06-16 12:50:00,98.93,99.02,98.92,99.02,72400.0,63.9609,64.0191,63.9545,64.0191,72400.0
2014-06-16 13:00:00,99.03,99.15,98.99,99.14,175400.0,64.0256,64.1032,63.9997,64.0967,175400.0
2014-06-16 13:10:00,99.13,99.16,99.1,99.13,137900.0,64.0902,64.1096,64.0708,64.0902,137900.0
2014-06-16 13:20:00,99.13,99.18,99.11,99.14,93900.0,64.0902,64.1226,64.0773,64.0967,93900.0
2014-06-16 13:30:00,99.14,99.23,99.12,99.12,348000.0,64.0967,64.1549,64.0838,64.0838,348000.0
2014-06-16 13:40:00,99.12,99.18,99.08,99.09,317100.0,64.0838,64.1226,64.0579,64.0644,317100.0
2014-06-16 13:50:00,99.09,99.11,98.96,98.98,104900.0,64.0644,64.0773,63.9803,63.9933,104900.0
2014-06-16 14:00:00,98.98,99.07,98.98,99.02,162400.0,63.9933,64.0514,63.9933,64.0191,162400.0
2014-06-16 14:10:00,99.02,99.05,98.97,98.97,94700.0,64.0191,64.0385,63.9868,63.9868,94700.0
2014-06-16 14:20:00,98.96,99.08,98.96,99.02,145700.0,63.9803,64.0579,63.9803,64.0191,145700.0
2014-06-16 14:30:00,99.02,99.06,99.0,99.01,110300.0,64.0191,64.045,64.0062,64.0127,110300.0
2014-06-16 14:40:00,99.01,99.08,98.99,99.06,110200.0,64.0127,64.0579,63.9997,64.045,110200.0
2014-06-16 14:50:00,99.06,99.06,98.96,98.98,155200.0,64.045,64.045,63.9803,63.9933,155200.0
2014-06-16 15:00:00,98.97,98.97,98.88,98.93,197100.0,63.9868,63.9868,63.9286,63.9609,197100.0
2014-06-16 15:10:00,98.93,98.99,98.86,98.92,237200.0,63.9609,63.9997,63.9157,63.9545,237200.0
2014-06-16 15:20:00,98.92,98.96,98.89,98.9,234800.0,63.9545,63.9803,63.9351,63.9415,234800.0
2014-06-16 15:30:00,98.91,99.0,98.89,98.99,350600.0,63.948,64.0062,63.9351,63.9997,350600.0
2014-06-16 15:40:00,99.0,99.02,98.94,98.98,517200.0,64.0062,64.0191,63.9674,63.9933,517200.0
2014-06-16 15:50:00,98.98,99.04,98.98,99.03,726200.0,63.9933,64.032,63.9933,64.0256,726200.0
2014-06-17 09:30:00,98.81,98.81,98.31,98.48,734500.0,63.8833,63.8833,63.5601,63.67,734500.0
2014-06-17 09:40:00,98.48,98.75,98.48,98.6,504400.0,63.67,63.8446,63.67,63.7476,504400.0
2014-06-17 09:50:00,98.61,98.79,98.58,98.72,281400.0,63.754,63.8704,63.7346,63.8252,281400.0
2014-06-17 10:00:00,98.72,98.86,98.7,98.83,199500.0,63.8252,63.9157,63.8122,63.8963,199500.0
2014-06-17 10:10:00,98.85,98.91,98.78,98.83,165200.0,63.9092,63.948,63.8639,63.8963,165200.0
2014-06-17 10:20:00,98.84,98.86,98.75,98.76,107800.0,63.9027,63.9157,63.8446,63.851,107800.0
2014-06-17 10:30:00,98.77,98.79,98.67,98.69,325300.0,63.8575,63.8704,63.7928,63.8058,325300.0
2014-06-17 10:40:00,98.69,98.7,98.57,98.59,267700.0,63.8058,63.8122,63.7282,63.7411,267700.0
2014-06-17 10:50:00,98.59,98.59,98.46,98.49,260300.0,63.7411,63.7411,63.6571,63.6765,260300.0
2014-06-17 11:00:00,98.49,98.55,98.39,98.44,219000.0,63.6765,63.7152,63.6118,63.6441,219000.0
2014-06-17 11:10:00,98.43,98.49,98.41,98.48,122100.0,63.6377,63.6765,63.6247,63.67,122100.0
2014-06-17 11:20:00,98.48,98.54,98.48,98.51,67400.0,63.67,63.7088,63.67,63.6894,67400.0
2014-06-17 11:30:00,98.52,98.6,98.52,98.58,96700.0,63.6959,63.7476,63.6959,63.7346,96700.0
2014-06-17 11:40:00,98.58,98.6,98.49,98.54,292400.0,63.7346,63.7476,63.6765,63.7088,292400.0
2014-06-17 11:50:00,98.54,98.56,98.48,98.5,54100.0,63.7088,63.7217,63.67,63.6829,54100.0
2014-06-17 12:00:00,98.5,98.57,98.47,98.55,83900.0,63.6829,63.7282,63.6635,63.7152,83900.0
2014-06-17 12:10:00,98.55,98.59,98.51,98.51,41400.0,63.7152,63.7411,63.6894,63.6894,41400.0
2014-06-17 12:20:00,98.51,98.58,98.51,98.55,55700.0,63.6894,63.7346,63.6894,63.7152,55700.0
2014-06-17 12:30:00,98.55,98.6,98.55,98.58,31900.0,63.7152,63.7476,63.7152,63.7346,31900.0
2014-06-17 12:40:00,98.59,98.65,98.59,98.63,164700.0,63.7411,63.7799,63.7411,63.767,164700.0
2014-06-17 12:50:00,98.63,98.64,98.57,98.59,108100.0,63.767,63.7734,63.7282,63.7411,108100.0
2014-06-17 13:00:00,98.57,98.61,98.45,98.46,167800.0,63.7282,63.754,63.6506,63.6571,167800.0
2014-06-17 13:10:00,98.45,98.47,98.43,98.46,32600.0,63.6506,63.6635,63.6377,63.6571,32600.0
2014-06-17 13:20:00,98.46,98.46,98.38,98.39,97400.0,63.6571,63.6571,63.6053,63.6118,97400.0
2014-06-17 13:30:00,98.39,98.49,98.39,98.45,129300.0,63.6118,63.6765,63.6118,63.6506,129300.0
2014-06-17 13:40:00,98.46,98.58,98.45,98.55,213200.0,63.6571,63.7346,63.6506,63.7152,213200.0
2014-06-17 13:50:00,98.55,98.65,98.54,98.65,126100.0,63.7152,63.7799,63.7088,63.7799,126100.0
2014-06-17 14:00:00,98.65,98.65,98.55,98.6,199400.0,63.7799,63.7799,63.7152,63.7476,199400.0
2014-06-17 14:10:00,98.59,98.64,98.57,98.64,95000.0,63.7411,63.7734,63.7282,63.7734,95000.0
2014-06-17 14:20:00,98.63,98.69,98.61,98.66,188400.0,63.767,63.8058,63.754,63.7864,188400.0
2014-06-17 14:30:00,98.65,98.69,98.6,98.62,117000.0,63.7799,63.8058,63.7476,63.7605,117000.0
2014-06-17 14:40:00,98.62,98.67,98.58,98.63,192300.0,63.7605,63.7928,63.7346,63.767,192300.0
2014-06-17 14:50:00,98.62,98.76,98.62,98.75,142400.0,63.7605,63.851,63.7605,63.8446,142400.0
2014-06-17 15:00:00,98.75,98.77,98.7,98.72,162500.0,63.8446,63.8575,63.8122,63.8252,162500.0
2014-06-17 15:10:00,98.72,98.74,98.7,98.7,156600.0,63.8252,63.8381,63.8122,63.8122,156600.0
2014-06-17 15:20:00,98.7,98.79,98.69,98.78,328800.0,63.8122,63.8704,63.8058,63.8639,328800.0
2014-06-17 15:30:00,98.78,98.88,98.76,98.86,345900.0,63.8639,63.9286,63.851,63.9157,345900.0
2014-06-17 15:40:00,98.86,98.96,98.86,98.9,389000.0,63.9157,63.9803,63.9157,63.9415,389000.0
2014-06-17 15:50:00,98.9,98.95,98.81,98.91,788300.0,63.9415,63.9739,63.8833,63.948,788300.0
2014-06-18 09:30:00,98.98,99.06,98.65,98.94,392600.0,63.9933,64.045,63.7799,63.9674,392600.0
2014-06-18 09:40:00,98.95,99.15,98.87,99.07,733300.0,63.9739,64.1032,63.9221,64.0514,733300.0
2014-06-18 09:50:00,99.07,99.4,99.06,99.3,447500.0,64.0514,64.2648,64.045,64.2001,447500.0
2014-06-18 10:00:00,99.3,99.39,99.11,99.18,240500.0,64.2001,64.2583,64.0773,64.1226,240500.0
2014-06-18 10:10:00,99.17,99.23,99.13,99.16,302700.0,64.1161,64.1549,64.0902,64.1096,302700.0
2014-06-18 10:20:00,99.16,99.17,99.07,99.16,428700.0,64.1096,64.1161,64.0514,64.1096,428700.0
2014-06-18 10:30:00,99.15,99.15,98.98,99.05,234800.0,64.1032,64.1032,63.9933,64.0385,234800.0
2014-06-18 10:40:00,99.05,99.12,99.02,99.06,751400.0,64.0385,64.0838,64.0191,64.045,751400.0
2014-06-18 10:50:00,99.06,99.07,98.9,98.9,403600.0,64.045,64.0514,63.9415,63.9415,403600.0
2014-06-18 11:00:00,98.9,98.91,98.79,98.8,493800.0,63.9415,63.948,63.8704,63.8769,493800.0
2014-06-18 11:10:00,98.8,98.91,98.8,98.89,189600.0,63.8769,63.948,63.8769,63.9351,189600.0
2014-06-18 11:20:00,98.9,99.01,98.86,98.99,80700.0,63.9415,64.0127,63.9157,63.9997,80700.0
2014-06-18 11:30:00,98.98,99.01,98.9,98.91,59500.0,63.9933,64.0127,63.9415,63.948,59500.0
2014-06-18 11:40:00,98.92,99.01,98.92,98.98,231000.0,63.9545,64.0127,63.9545,63.9933,231000.0
2014-06-18 11:50:00,98.98,99.0,98.94,98.96,99300.0,63.9933,64.0062,63.9674,63.9803,99300.0
2014-06-18 12:00:00,98.96,98.97,98.9,98.91,105600.0,63.9803,63.9868,63.9415,63.948,105600.0
2014-06-18 12:10:00,98.91,98.94,98.89,98.91,108600.0,63.948,63.9674,63.9351,63.948,108600.0
2014-06-18 12:20:00,98.91,98.93,98.83,98.84,115800.0,63.948,63.9609,63.8963,63.9027,115800.0
2014-06-18 12:30:00,98.83,98.91,98.78,98.9,168400.0,63.8963,63.948,63.8639,63.9415,168400.0
2014-06-18 12:40:00,98.9,98.95,98.87,98.95,119900.0,63.9415,63.9739,63.9221,63.9739,119900.0
2014-06-18 12:50:00,98.95,98.97,98.88,98.92,217700.0,63.9739,63.9868,63.9286,63.9545,217700.0
2014-06-18 13:00:00,98.93,98.96,98.88,98.93,73600.0,63.9609,63.9803,63.9286,63.9609,73600.0
2014-06-18 13:10:00,98.92,98.93,98.89,98.89,138600.0,63.9545,63.9609,63.9351,63.9351,138600.0
2014-06-18 13:20:00,98.89,99.0,98.89,98.89,112200.0,63.9351,64.0062,63.9351,63.9351,112200.0
2014-06-18 13:30:00,98.89,98.93,98.83,98.85,192600.0,63.9351,63.9609,63.8963,63.9092,192600.0
2014-06-18 13:40:00,98.86,98.92,98.85,98.92,167600.0,63.9157,63.9545,63.9092,63.9545,167600.0
2014-06-18 13:50:00,98.92,98.97,98.86,98.91,120800.0,63.9545,63.9868,63.9157,63.948,120800.0
2014-06-18 14:00:00,98.91,99.01,98.72,98.98,656800.0,63.948,64.0127,63.8252,63.9933,656800.0
2014-06-18 14:10:00,98.98,99.15,98.97,99.09,438800.0,63.9933,64.1032,63.9868,64.0644,438800.0
2014-06-18 14:20:00,99.1,99.2,99.1,99.17,236100.0,64.0708,64.1355,64.0708,64.1161,236100.0
2014-06-18 14:30:00,99.18,99.33,99.18,99.24,526200.0,64.1226,64.2195,64.1226,64.1614,526200.0
2014-06-18 14:40:00,99.25,99.25,99.13,99.18,387500.0,64.1678,64.1678,64.0902,64.1226,387500.0
2014-06-18 14:50:00,99.18,99.32,99.17,99.28,273200.0,64.1226,64.2131,64.1161,64.1872,273200.0
2014-06-18 15:00:00,99.29,99.46,99.28,99.4,237000.0,64.1937,64.3036,64.1872,64.2648,237000.0
2014-06-18 15:10:00,99.4,99.49,99.36,99.46,581800.0,64.2648,64.323,64.2389,64.3036,581800.0
2014-06-18 15:20:00,99.46,99.52,99.41,99.52,250600.0,64.3036,64.3424,64.2713,64.3424,250600.0
2014-06-18 15:30:00,99.51,99.62,99.5,99.62,466100.0,64.3359,64.407,64.3294,64.407,466100.0
2014-06-18 15:40:00,99.62,99.77,99.59,99.72,470000.0,64.407,64.504,64.3876,64.4717,470000.0
2014-06-18 15:50:00,99.72,99.78,99.68,99.71,870000.0,64.4717,64.5105,64.4458,64.4652,870000.0
2014-06-19 09:30:00,99.75,99.83,99.47,99.62,609100.0,64.4911,64.5428,64.3101,64.407,609100.0
2014-06-19 09:40:00,99.63,99.88,99.63,99.82,709700.0,64.4135,64.5751,64.4135,64.5363,709700.0
2014-06-19 09:50:00,99.82,99.96,99.82,99.92,413400.0,64.5363,64.6269,64.5363,64.601,413400.0
2014-06-19 10:00:00,99.92,100.0,99.8,99.9,346300.0,64.601,64.6527,64.5234,64.5881,346300.0
2014-06-19 10:10:00,99.89,99.93,99.81,99.86,208700.0,64.5816,64.6075,64.5299,64.5622,208700.0
2014-06-19 10:20:00,99.86,99.86,99.66,99.67,121100.0,64.5622,64.5622,64.4329,64.4394,121100.0
2014-06-19 10:30:00,99.67,99.69,99.58,99.68,242800.0,64.4394,64.4523,64.3812,64.4458,242800.0
2014-06-19 10:40:00,99.68,99.88,99.68,99.79,121000.0,64.4458,64.5751,64.4458,64.5169,121000.0
2014-06-19 10:50:00,99.79,99.79,99.63,99.65,125800.0,64.5169,64.5169,64.4135,64.4264,125800.0
2014-06-19 11:00:00,99.64,99.74,99.62,99.69,131100.0,64.42,64.4846,64.407,64.4523,131100.0
2014-06-19 11:10:00,99.7,99.81,99.69,99.71,77100.0,64.4588,64.5299,64.4523,64.4652,77100.0
2014-06-19 11:20:00,99.71,99.85,99.68,99.8,91600.0,64.4652,64.5557,64.4458,64.5234,91600.0
2014-06-19 11:30:00,99.79,99.84,99.78,99.82,365200.0,64.5169,64.5493,64.5105,64.5363,365200.0
2014-06-19 11:40:00,99.82,99.84,99.8,99.82,162300.0,64.5363,64.5493,64.5234,64.5363,162300.0
2014-06-19 11:50:00,99.83,99.85,99.75,99.81,76200.0,64.5428,64.5557,64.4911,64.5299,76200.0
2014-06-19 12:00:00,99.81,99.85,99.77,99.85,61300.0,64.5299,64.5557,64.504,64.5557,61300.0
2014-06-19 12:10:00,99.84,99.92,99.82,99.91,64200.0,64.5493,64.601,64.5363,64.5945,64200.0
2014-06-19 12:20:00,99.91,99.94,99.81,99.81,66500.0,64.5945,64.6139,64.5299,64.5299,66500.0
2014-06-19 12:30:00,99.82,99.86,99.8,99.86,111400.0,64.5363,64.5622,64.5234,64.5622,111400.0
2014-06-19 12:40:00,99.87,99.97,99.87,99.96,92200.0,64.5687,64.6333,64.5687,64.6269,92200.0
2014-06-19 12:50:00,99.95,99.96,99.88,99.89,98200.0,64.6204,64.6269,64.5751,64.5816,98200.0
2014-06-19 13:00:00,99.88,99.95,99.86,99.93,74000.0,64.5751,64.6204,64.5622,64.6075,74000.0
2014-06-19 13:10:00,99.93,99.93,99.78,99.79,134300.0,64.6075,64.6075,64.5105,64.5169,134300.0
2014-06-19 13:20:00,99.79,99.85,99.78,99.84,134600.0,64.5169,64.5557,64.5105,64.5493,134600.0
2014-06-19 13:30:00,99.84,99.9,99.82,99.87,84700.0,64.5493,64.5881,64.5363,64.5687,84700.0
2014-06-19 13:40:00,99.87,99.9,99.83,99.88,91600.0,64.5687,64.5881,64.5428,64.5751,91600.0
2014-06-19 13:50:00,99.88,99.93,99.87,99.91,248300.0,64.5751,64.6075,64.5687,64.5945,248300.0
2014-06-19 14:00:00,99.91,99.91,99.83,99.84,55200.0,64.5945,64.5945,64.5428,64.5493,55200.0
2014-06-19 14:10:00,99.83,99.93,99.82,99.93,116200.0,64.5428,64.6075,64.5363,64.6075,116200.0
2014-06-19 14:20:00,99.92,99.95,99.89,99.9,86800.0,64.601,64.6204,64.5816,64.5881,86800.0
2014-06-19 14:30:00,99.89,99.89,99.84,99.87,105700.0,64.5816,64.5816,64.5493,64.5687,105700.0
2014-06-19 14:40:00,99.87,99.97,99.87,99.97,116600.0,64.5687,64.6333,64.5687,64.6333,116600.0
2014-06-19 14:50:00,99.97,100.02,99.95,100.01,192400.0,64.6333,64.6656,64.6204,64.6592,192400.0
2014-06-19 15:00:00,100.01,100.04,99.99,100.03,97500.0,64.6592,64.6786,64.6462,64.6721,97500.0
2014-06-19 15:10:00,100.03,100.11,100.03,100.1,106900.0,64.6721,64.7238,64.6721,64.7174,106900.0
2014-06-19 15:20:00,100.11,100.21,100.1,100.19,220800.0,64.7238,64.7885,64.7174,64.7756,220800.0
2014-06-19 15:30:00,100.18,100.24,100.17,100.22,491700.0,64.7691,64.8079,64.7626,64.7949,491700.0
2014-06-19 15:40:00,100.22,100.32,100.21,100.25,393300.0,64.7949,64.8596,64.7885,64.8143,393300.0
2014-06-19 15:50:00,100.26,100.42,100.25,100.39,703600.0,64.8208,64.9243,64.8143,64.9049,703600.0
2014-06-20 09:30:00,100.45,100.56,100.12,100.22,579900.0,65.2419,65.3134,65.0276,65.0925,579900.0
2014-06-20 09:40:00,100.21,100.31,100.18,100.3,317400.0,65.086,65.151,65.0665,65.1445,317400.0
2014-06-20 09:50:00,100.31,100.41,100.26,100.31,221700.0,65.151,65.2159,65.1185,65.151,221700.0
2014-06-20 10:00:00,100.29,100.34,100.24,100.32,321300.0,65.138,65.1705,65.1055,65.1575,321300.0
2014-06-20 10:10:00,100.32,100.5,100.29,100.47,165300.0,65.1575,65.2744,65.138,65.2549,165300.0
2014-06-20 10:20:00,100.47,100.49,100.3,100.36,241500.0,65.2549,65.2679,65.1445,65.1835,241500.0
2014-06-20 10:30:00,100.37,100.55,100.37,100.52,205100.0,65.19,65.3069,65.19,65.2874,205100.0
2014-06-20 10:40:00,100.53,100.59,100.47,100.49,257000.0,65.2939,65.3328,65.2549,65.2679,257000.0
2014-06-20 10:50:00,100.49,100.65,100.48,100.6,132800.0,65.2679,65.3718,65.2614,65.3393,132800.0
2014-06-20 11:00:00,100.61,100.71,100.59,100.7,157800.0,65.3458,65.4108,65.3328,65.4043,157800.0
2014-06-20 11:10:00,100.7,100.78,100.68,100.68,207900.0,65.4043,65.4562,65.3913,65.3913,207900.0
2014-06-20 11:20:00,100.68,100.71,100.62,100.62,123500.0,65.3913,65.4108,65.3523,65.3523,123500.0
2014-06-20 11:30:00,100.62,100.63,100.53,100.63,203800.0,65.3523,65.3588,65.2939,65.3588,203800.0
2014-06-20 11:40:00,100.63,100.66,100.61,100.65,77400.0,65.3588,65.3783,65.3458,65.3718,77400.0
2014-06-20 11:50:00,100.65,100.69,100.62,100.68,71700.0,65.3718,65.3978,65.3523,65.3913,71700.0
2014-06-20 12:00:00,100.67,100.69,100.63,100.67,69700.0,65.3848,65.3978,65.3588,65.3848,69700.0
2014-06-20 12:10:00,100.67,100.72,100.67,100.72,43200.0,65.3848,65.4173,65.3848,65.4173,43200.0
2014-06-20 12:20:00,100.72,100.76,100.67,100.75,53600.0,65.4173,65.4433,65.3848,65.4368,53600.0
2014-06-20 12:30:00,100.75,100.78,100.73,100.73,54300.0,65.4368,65.4562,65.4238,65.4238,54300.0
2014-06-20 12:40:00,100.73,100.81,100.72,100.8,101800.0,65.4238,65.4757,65.4173,65.4692,101800.0
2014-06-20 12:50:00,100.8,100.82,100.73,100.75,105500.0,65.4692,65.4822,65.4238,65.4368,105500.0
2014-06-20 13:00:00,100.74,100.78,100.72,100.77,36300.0,65.4303,65.4562,65.4173,65.4497,36300.0
2014-06-20 13:10:00,100.77,100.83,100.76,100.77,64500.0,65.4497,65.4887,65.4433,65.4497,64500.0
2014-06-20 13:20:00,100.77,100.79,100.74,100.76,69300.0,65.4497,65.4627,65.4303,65.4433,69300.0
2014-06-20 13:30:00,100.76,100.77,100.71,100.73,68600.0,65.4433,65.4497,65.4108,65.4238,68600.0
2014-06-20 13:40:00,100.73,100.78,100.73,100.77,72200.0,65.4238,65.4562,65.4238,65.4497,72200.0
2014-06-20 13:50:00,100.76,100.87,100.76,100.84,80000.0,65.4433,65.5147,65.4433,65.4952,80000.0
2014-06-20 14:00:00,100.84,100.9,100.81,100.89,71500.0,65.4952,65.5342,65.4757,65.5277,71500.0
2014-06-20 14:10:00,100.89,100.93,100.86,100.9,85900.0,65.5277,65.5537,65.5082,65.5342,85900.0
2014-06-20 14:20:00,100.9,100.94,100.88,100.91,84900.0,65.5342,65.5602,65.5212,65.5407,84900.0
2014-06-20 14:30:00,100.9,100.92,100.85,100.88,148300.0,65.5342,65.5472,65.5017,65.5212,148300.0
2014-06-20 14:40:00,100.88,100.9,100.83,100.83,85700.0,65.5212,65.5342,65.4887,65.4887,85700.0
2014-06-20 14:50:00,100.84,100.88,100.82,100.87,84500.0,65.4952,65.5212,65.4822,65.5147,84500.0
2014-06-20 15:00:00,100.87,100.88,100.82,100.85,98400.0,65.5147,65.5212,65.4822,65.5017,98400.0
2014-06-20 15:10:00,100.85,100.9,100.84,100.87,190000.0,65.5017,65.5342,65.4952,65.5147,190000.0
2014-06-20 15:20:00,100.88,100.89,100.84,100.85,229800.0,65.5212,65.5277,65.4952,65.5017,229800.0
2014-06-20 15:30:00,100.85,100.91,100.85,100.91,205300.0,65.5017,65.5407,65.5017,65.5407,205300.0
2014-06-20 15:40:00,100.91,100.91,100.83,100.84,537800.0,65.5407,65.5407,65.4887,65.4952,537800.0
2014-06-20 15:50:00,100.84,100.95,100.84,100.95,1916700.0,65.4952,65.5667,65.4952,65.5667,1916700.0
2014-06-23 09:30:00,101.24,101.27,101.04,101.19,556100.0,65.755,65.7745,65.6251,65.7225,556100.0
2014-06-23 09:40:00,101.19,101.26,101.06,101.21,381400.0,65.7225,65.768,65.6381,65.7355,381400.0
2014-06-23 09:50:00,101.2,101.37,101.2,101.35,275900.0,65.729,65.8394,65.729,65.8265,275900.0
2014-06-23 10:00:00,101.35,101.52,101.35,101.49,254500.0,65.8265,65.9369,65.8265,65.9174,254500.0
2014-06-23 10:10:00,101.48,101.51,101.36,101.45,190300.0,65.9109,65.9304,65.833,65.8914,190300.0
2014-06-23 10:20:00,101.45,101.47,101.33,101.39,196000.0,65.8914,65.9044,65.8135,65.8524,196000.0
2014-06-23 10:30:00,101.39,101.5,101.38,101.41,124000.0,65.8524,65.9239,65.8459,65.8654,124000.0
2014-06-23 10:40:00,101.41,101.49,101.37,101.42,121100.0,65.8654,65.9174,65.8394,65.8719,121100.0
2014-06-23 10:50:00,101.41,101.42,101.27,101.31,188200.0,65.8654,65.8719,65.7745,65.8005,188200.0
2014-06-23 11:00:00,101.3,101.32,101.21,101.26,149400.0,65.794,65.807,65.7355,65.768,149400.0
2014-06-23 11:10:00,101.26,101.32,101.15,101.2,166500.0,65.768,65.807,65.6966,65.729,166500.0
2014-06-23 11:20:00,101.21,101.29,101.1,101.1,320300.0,65.7355,65.7875,65.6641,65.6641,320300.0
2014-06-23 11:30:00,101.09,101.16,101.03,101.16,225900.0,65.6576,65.7031,65.6186,65.7031,225900.0
2014-06-23 11:40:00,101.15,101.22,101.09,101.09,101600.0,65.6966,65.742,65.6576,65.6576,101600.0
2014-06-23 11:50:00,101.09,101.18,101.09,101.15,102400.0,65.6576,65.716,65.6576,65.6966,102400.0
2014-06-23 12:00:00,101.15,101.22,101.13,101.2,119500.0,65.6966,65.742,65.6836,65.729,119500.0
2014-06-23 12:10:00,101.21,101.24,101.12,101.19,94800.0,65.7355,65.755,65.6771,65.7225,94800.0
2014-06-23 12:20:00,101.19,101.22,101.16,101.18,91800.0,65.7225,65.742,65.7031,65.716,91800.0
2014-06-23 12:30:00,101.19,101.24,101.16,101.2,65700.0,65.7225,65.755,65.7031,65.729,65700.0
2014-06-23 12:40:00,101.21,101.26,101.15,101.19,82600.0,65.7355,65.768,65.6966,65.7225,82600.0
2014-06-23 12:50:00,101.19,101.33,101.19,101.33,55200.0,65.7225,65.8135,65.7225,65.8135,55200.0
2014-06-23 13:00:00,101.33,101.33,101.25,101.31,73800.0,65.8135,65.8135,65.7615,65.8005,73800.0
2014-06-23 13:10:00,101.3,101.31,101.17,101.17,140500.0,65.794,65.8005,65.7095,65.7095,140500.0
2014-06-23 13:20:00,101.17,101.24,101.16,101.2,146300.0,65.7095,65.755,65.7031,65.729,146300.0
2014-06-23 13:30:00,101.2,101.24,101.16,101.21,83400.0,65.729,65.755,65.7031,65.7355,83400.0
2014-06-23 13:40:00,101.2,101.22,101.16,101.17,53400.0,65.729,65.742,65.7031,65.7095,53400.0
2014-06-23 13:50:00,101.17,101.2,101.09,101.12,60400.0,65.7095,65.729,65.6576,65.6771,60400.0
2014-06-23 14:00:00,101.13,101.13,101.02,101.04,169200.0,65.6836,65.6836,65.6121,65.6251,169200.0
2014-06-23 14:10:00,101.04,101.11,101.03,101.04,157300.0,65.6251,65.6706,65.6186,65.6251,157300.0
2014-06-23 14:20:00,101.04,101.11,100.98,101.01,105000.0,65.6251,65.6706,65.5861,65.6056,105000.0
2014-06-23 14:30:00,101.01,101.06,100.98,101.05,65500.0,65.6056,65.6381,65.5861,65.6316,65500.0
2014-06-23 14:40:00,101.06,101.12,101.05,101.05,84300.0,65.6381,65.6771,65.6316,65.6316,84300.0
2014-06-23 14:50:00,101.05,101.11,101.05,101.1,93500.0,65.6316,65.6706,65.6316,65.6641,93500.0
2014-06-23 15:00:00,101.1,101.11,101.05,101.08,81500.0,65.6641,65.6706,65.6316,65.6511,81500.0
2014-06-23 15:10:00,101.08,101.15,101.06,101.15,96700.0,65.6511,65.6966,65.6381,65.6966,96700.0
2014-06-23 15:20:00,101.15,101.15,101.06,101.11,125400.0,65.6966,65.6966,65.6381,65.6706,125400.0
2014-06-23 15:30:00,101.11,101.18,101.11,101.18,184100.0,65.6706,65.716,65.6706,65.716,184100.0
2014-06-23 15:40:00,101.18,101.27,101.17,101.26,221200.0,65.716,65.7745,65.7095,65.768,221200.0
2014-06-23 15:50:00,101.26,101.3,101.24,101.26,677200.0,65.768,65.794,65.755,65.768,677200.0
2014-06-24 09:30:00,101.2,101.24,101.07,101.12,358000.0,65.729,65.755,65.6446,65.6771,358000.0
2014-06-24 09:40:00,101.13,101.16,100.98,101.13,508200.0,65.6836,65.7031,65.5861,65.6836,508200.0
2014-06-24 09:50:00,101.14,101.16,100.73,100.78,361600.0,65.6901,65.7031,65.4238,65.4562,361600.0
2014-06-24 10:00:00,100.78,101.09,100.78,100.98,538900.0,65.4562,65.6576,65.4562,65.5861,538900.0
2014-06-24 10:10:00,100.99,101.03,100.89,100.93,290500.0,65.5926,65.6186,65.5277,65.5537,290500.0
2014-06-24 10:20:00,100.93,101.02,100.91,101.01,195000.0,65.5537,65.6121,65.5407,65.6056,195000.0
2014-06-24 10:30:00,101.04,101.14,101.0,101.08,332400.0,65.6251,65.6901,65.5991,65.6511,332400.0
2014-06-24 10:40:00,101.08,101.18,101.08,101.16,256800.0,65.6511,65.716,65.6511,65.7031,256800.0
2014-06-24 10:50:00,101.15,101.22,101.1,101.2,143700.0,65.6966,65.742,65.6641,65.729,143700.0
2014-06-24 11:00:00,101.19,101.28,101.09,101.1,177200.0,65.7225,65.781,65.6576,65.6641,177200.0
2014-06-24 11:10:00,101.09,101.11,101.04,101.06,120900.0,65.6576,65.6706,65.6251,65.6381,120900.0
2014-06-24 11:20:00,101.05,101.07,100.93,100.95,99800.0,65.6316,65.6446,65.5537,65.5667,99800.0
2014-06-24 11:30:00,100.95,100.96,100.88,100.9,103300.0,65.5667,65.5732,65.5212,65.5342,103300.0
2014-06-24 11:40:00,100.91,100.92,100.83,100.85,71600.0,65.5407,65.5472,65.4887,65.5017,71600.0
2014-06-24 11:50:00,100.85,100.89,100.8,100.87,210000.0,65.5017,65.5277,65.4692,65.5147,210000.0
2014-06-24 12:00:00,100.87,100.92,100.79,100.79,85900.0,65.5147,65.5472,65.4627,65.4627,85900.0
2014-06-24 12:10:00,100.8,100.83,100.75,100.78,255400.0,65.4692,65.4887,65.4368,65.4562,255400.0
2014-06-24 12:20:00,100.77,100.85,100.76,100.79,119400.0,65.4497,65.5017,65.4433,65.4627,119400.0
2014-06-24 12:30:00,100.78,100.78,100.68,100.7,131100.0,65.4562,65.4562,65.3913,65.4043,131100.0
2014-06-24 12:40:00,100.7,100.73,100.54,100.55,820700.0,65.4043,65.4238,65.3004,65.3069,820700.0
2014-06-24 12:50:00,100.55,100.55,100.47,100.47,291800.0,65.3069,65.3069,65.2549,65.2549,291800.0
2014-06-24 13:00:00,100.46,100.46,100.25,100.34,513400.0,65.2484,65.2484,65.112,65.1705,513400.0
2014-06-24 13:10:00,100.34,100.36,100.1,100.15,349000.0,65.1705,65.1835,65.0146,65.0471,349000.0
2014-06-24 13:20:00,100.14,100.3,100.09,100.3,288900.0,65.0406,65.1445,65.0081,65.1445,288900.0
2014-06-24 13:30:00,100.29,100.31,100.2,100.25,248600.0,65.138,65.151,65.0795,65.112,248600.0
2014-06-24 13:40:00,100.25,100.25,100.14,100.15,145400.0,65.112,65.112,65.0406,65.0471,145400.0
2014-06-24 13:50:00,100.15,100.17,99.97,99.97,214900.0,65.0471,65.0601,64.9302,64.9302,214900.0
2014-06-24 14:00:00,99.97,100.02,99.87,99.9,201500.0,64.9302,64.9626,64.8652,64.8847,201500.0
2014-06-24 14:10:00,99.9,100.02,99.9,99.93,214700.0,64.8847,64.9626,64.8847,64.9042,214700.0
2014-06-24 14:20:00,99.93,99.96,99.64,99.67,350600.0,64.9042,64.9237,64.7158,64.7353,350600.0
2014-06-24 14:30:00,99.67,99.71,99.51,99.67,668500.0,64.7353,64.7613,64.6314,64.7353,668500.0
2014-06-24 14:40:00,99.66,99.72,99.56,99.58,396800.0,64.7288,64.7678,64.6639,64.6768,396800.0
2014-06-24 14:50:00,99.58,99.58,99.45,99.52,714400.0,64.6768,64.6768,64.5924,64.6379,714400.0
2014-06-24 15:00:00,99.52,99.52,99.18,99.2,630200.0,64.6379,64.6379,64.417,64.43,630200.0
2014-06-24 15:10:00,99.2,99.21,99.04,99.16,721300.0,64.43,64.4365,64.3261,64.4041,721300.0
2014-06-24 15:20:00,99.15,99.15,98.94,99.06,1127000.0,64.3976,64.3976,64.2612,64.3391,1127000.0
2014-06-24 15:30:00,99.06,99.19,99.04,99.06,756400.0,64.3391,64.4235,64.3261,64.3391,756400.0
2014-06-24 15:40:00,99.07,99.33,99.06,99.29,855200.0,64.3456,64.5145,64.3391,64.4885,855200.0
2014-06-24 15:50:00,99.3,99.32,99.11,99.15,1573800.0,64.495,64.508,64.3716,64.3976,1573800.0
2014-06-25 09:30:00,98.75,99.3,98.64,99.29,1203100.0,64.1378,64.495,64.0663,64.4885,1203100.0
2014-06-25 09:40:00,99.28,99.48,99.1,99.32,672300.0,64.482,64.6119,64.3651,64.508,672300.0
2014-06-25 09:50:00,99.31,99.44,99.25,99.36,487900.0,64.5015,64.5859,64.4625,64.534,487900.0
2014-06-25 10:00:00,99.36,99.44,98.99,99.05,503400.0,64.534,64.5859,64.2936,64.3326,503400.0
2014-06-25 10:10:00,99.05,99.12,98.94,98.96,423200.0,64.3326,64.3781,64.2612,64.2742,423200.0
2014-06-25 10:20:00,98.96,99.07,98.65,98.84,644900.0,64.2742,64.3456,64.0728,64.1962,644900.0
2014-06-25 10:30:00,98.83,99.03,98.72,99.03,722900.0,64.1897,64.3196,64.1183,64.3196,722900.0
2014-06-25 10:40:00,99.03,99.25,98.95,99.21,669500.0,64.3196,64.4625,64.2677,64.4365,669500.0
2014-06-25 10:50:00,99.2,99.5,99.12,99.45,306900.0,64.43,64.6249,64.3781,64.5924,306900.0
2014-06-25 11:00:00,99.45,99.53,99.37,99.37,376100.0,64.5924,64.6444,64.5405,64.5405,376100.0
2014-06-25 11:10:00,99.37,99.42,99.03,99.13,306900.0,64.5405,64.5729,64.3196,64.3846,306900.0
2014-06-25 11:20:00,99.12,99.41,99.1,99.34,359100.0,64.3781,64.5664,64.3651,64.521,359100.0
2014-06-25 11:30:00,99.35,99.39,99.15,99.16,365700.0,64.5275,64.5534,64.3976,64.4041,365700.0
2014-06-25 11:40:00,99.16,99.3,99.14,99.17,416200.0,64.4041,64.495,64.3911,64.4106,416200.0
2014-06-25 11:50:00,99.17,99.45,99.17,99.45,328800.0,64.4106,64.5924,64.4106,64.5924,328800.0
2014-06-25 12:00:00,99.45,99.56,99.41,99.44,264300.0,64.5924,64.6639,64.5664,64.5859,264300.0
2014-06-25 12:10:00,99.44,99.52,99.4,99.43,190600.0,64.5859,64.6379,64.5599,64.5794,190600.0
2014-06-25 12:20:00,99.42,99.48,99.31,99.39,146800.0,64.5729,64.6119,64.5015,64.5534,146800.0
2014-06-25 12:30:00,99.4,99.42,99.3,99.34,105500.0,64.5599,64.5729,64.495,64.521,105500.0
2014-06-25 12:40:00,99.34,99.4,99.31,99.36,115100.0,64.521,64.5599,64.5015,64.534,115100.0
2014-06-25 12:50:00,99.36,99.42,99.33,99.35,97200.0,64.534,64.5729,64.5145,64.5275,97200.0
2014-06-25 13:00:00,99.35,99.59,99.35,99.5,161800.0,64.5275,64.6833,64.5275,64.6249,161800.0
2014-06-25 13:10:00,99.49,99.57,99.45,99.57,155700.0,64.6184,64.6704,64.5924,64.6704,155700.0
2014-06-25 13:20:00,99.56,99.65,99.53,99.59,140100.0,64.6639,64.7223,64.6444,64.6833,140100.0
2014-06-25 13:30:00,99.6,99.65,99.57,99.63,75600.0,64.6898,64.7223,64.6704,64.7093,75600.0
2014-06-25 13:40:00,99.64,99.65,99.54,99.62,71800.0,64.7158,64.7223,64.6509,64.7028,71800.0
2014-06-25 13:50:00,99.62,99.73,99.58,99.72,103900.0,64.7028,64.7743,64.6768,64.7678,103900.0
2014-06-25 14:00:00,99.72,99.76,99.66,99.68,248600.0,64.7678,64.7938,64.7288,64.7418,248600.0
2014-06-25 14:10:00,99.69,99.74,99.66,99.71,213900.0,64.7483,64.7808,64.7288,64.7613,213900.0
2014-06-25 14:20:00,99.71,99.8,99.7,99.77,196900.0,64.7613,64.8197,64.7548,64.8003,196900.0
2014-06-25 14:30:00,99.78,99.85,99.75,99.79,122100.0,64.8067,64.8522,64.7873,64.8132,122100.0
2014-06-25 14:40:00,99.79,99.84,99.71,99.73,329200.0,64.8132,64.8457,64.7613,64.7743,329200.0
2014-06-25 14:50:00,99.73,99.76,99.69,99.7,169200.0,64.7743,64.7938,64.7483,64.7548,169200.0
2014-06-25 15:00:00,99.7,99.73,99.64,99.66,172700.0,64.7548,64.7743,64.7158,64.7288,172700.0
2014-06-25 15:10:00,99.66,99.7,99.61,99.66,265600.0,64.7288,64.7548,64.6963,64.7288,265600.0
2014-06-25 15:20:00,99.66,99.8,99.66,99.75,327800.0,64.7288,64.8197,64.7288,64.7873,327800.0
2014-06-25 15:30:00,99.75,99.97,99.75,99.97,277100.0,64.7873,64.9302,64.7873,64.9302,277100.0
2014-06-25 15:40:00,99.96,100.01,99.94,99.97,402200.0,64.9237,64.9561,64.9107,64.9302,402200.0
2014-06-25 15:50:00,99.97,99.99,99.91,99.92,669900.0,64.9302,64.9431,64.8912,64.8977,669900.0
2014-06-26 09:30:00,99.97,100.1,99.67,99.67,448600.0,64.9302,65.0146,64.7353,64.7353,448600.0
2014-06-26 09:40:00,99.67,99.74,99.28,99.29,753000.0,64.7353,64.7808,64.482,64.4885,753000.0
2014-06-26 09:50:00,99.28,99.51,99.11,99.51,725800.0,64.482,64.6314,64.3716,64.6314,725800.0
2014-06-26 10:00:00,99.51,99.68,99.37,99.5,383100.0,64.6314,64.7418,64.5405,64.6249,383100.0
2014-06-26 10:10:00,99.5,99.6,99.42,99.58,270000.0,64.6249,64.6898,64.5729,64.6768,270000.0
2014-06-26 10:20:00,99.59,99.73,99.59,99.73,187600.0,64.6833,64.7743,64.6833,64.7743,187600.0
2014-06-26 10:30:00,99.72,99.73,99.51,99.55,181900.0,64.7678,64.7743,64.6314,64.6574,181900.0
2014-06-26 10:40:00,99.55,99.63,99.41,99.5,188500.0,64.6574,64.7093,64.5664,64.6249,188500.0
2014-06-26 10:50:00,99.51,99.64,99.48,99.58,133900.0,64.6314,64.7158,64.6119,64.6768,133900.0
2014-06-26 11:00:00,99.59,99.79,99.59,99.68,175600.0,64.6833,64.8132,64.6833,64.7418,175600.0
2014-06-26 11:10:00,99.68,99.69,99.49,99.59,130300.0,64.7418,64.7483,64.6184,64.6833,130300.0
2014-06-26 11:20:00,99.6,99.62,99.44,99.55,240800.0,64.6898,64.7028,64.5859,64.6574,240800.0
2014-06-26 11:30:00,99.55,99.72,99.4,99.64,249300.0,64.6574,64.7678,64.5599,64.7158,249300.0
2014-06-26 11:40:00,99.63,99.69,99.55,99.66,456300.0,64.7093,64.7483,64.6574,64.7288,456300.0
2014-06-26 11:50:00,99.67,99.83,99.62,99.81,221000.0,64.7353,64.8392,64.7028,64.8262,221000.0
2014-06-26 12:00:00,99.82,99.83,99.73,99.77,135700.0,64.8327,64.8392,64.7743,64.8003,135700.0
2014-06-26 12:10:00,99.77,99.79,99.65,99.77,91700.0,64.8003,64.8132,64.7223,64.8003,91700.0
2014-06-26 12:20:00,99.77,99.78,99.68,99.72,68300.0,64.8003,64.8067,64.7418,64.7678,68300.0
2014-06-26 12:30:00,99.71,99.82,99.68,99.77,97100.0,64.7613,64.8327,64.7418,64.8003,97100.0
2014-06-26 12:40:00,99.76,99.81,99.7,99.74,31700.0,64.7938,64.8262,64.7548,64.7808,31700.0
2014-06-26 12:50:00,99.74,99.79,99.7,99.7,33000.0,64.7808,64.8132,64.7548,64.7548,33000.0
2014-06-26 13:00:00,99.7,99.8,99.67,99.8,61000.0,64.7548,64.8197,64.7353,64.8197,61000.0
2014-06-26 13:10:00,99.79,99.8,99.71,99.74,53400.0,64.8132,64.8197,64.7613,64.7808,53400.0
2014-06-26 13:20:00,99.74,99.99,99.74,99.94,234800.0,64.7808,64.9431,64.7808,64.9107,234800.0
2014-06-26 13:30:00,99.96,99.98,99.88,99.93,61700.0,64.9237,64.9366,64.8717,64.9042,61700.0
2014-06-26 13:40:00,99.94,100.04,99.92,100.04,105500.0,64.9107,64.9756,64.8977,64.9756,105500.0
2014-06-26 13:50:00,100.04,100.04,99.89,99.89,40800.0,64.9756,64.9756,64.8782,64.8782,40800.0
2014-06-26 14:00:00,99.9,99.98,99.87,99.87,106100.0,64.8847,64.9366,64.8652,64.8652,106100.0
2014-06-26 14:10:00,99.86,99.94,99.84,99.92,74400.0,64.8587,64.9107,64.8457,64.8977,74400.0
2014-06-26 14:20:00,99.92,100.0,99.91,100.0,98500.0,64.8977,64.9496,64.8912,64.9496,98500.0
2014-06-26 14:30:00,100.0,100.0,99.86,99.93,119900.0,64.9496,64.9496,64.8587,64.9042,119900.0
2014-06-26 14:40:00,99.93,99.93,99.81,99.85,54200.0,64.9042,64.9042,64.8262,64.8522,54200.0
2014-06-26 14:50:00,99.87,99.9,99.81,99.82,51000.0,64.8652,64.8847,64.8262,64.8327,51000.0
2014-06-26 15:00:00,99.82,99.98,99.82,99.97,65400.0,64.8327,64.9366,64.8327,64.9302,65400.0
2014-06-26 15:10:00,99.97,99.97,99.9,99.9,102500.0,64.9302,64.9302,64.8847,64.8847,102500.0
2014-06-26 15:20:00,99.9,99.98,99.89,99.94,68800.0,64.8847,64.9366,64.8782,64.9107,68800.0
2014-06-26 15:30:00,99.93,100.04,99.91,100.01,180900.0,64.9042,64.9756,64.8912,64.9561,180900.0
2014-06-26 15:40:00,100.02,100.02,99.93,99.98,107900.0,64.9626,64.9626,64.9042,64.9366,107900.0
2014-06-26 15:50:00,99.99,100.0,99.9,100.0,489200.0,64.9431,64.9496,64.8847,64.9496,489200.0
2014-06-27 09:30:00,99.78,99.84,99.59,99.8,298100.0,64.8067,64.8457,64.6833,64.8197,298100.0
2014-06-27 09:40:00,99.8,99.93,99.65,99.91,227000.0,64.8197,64.9042,64.7223,64.8912,227000.0
2014-06-27 09:50:00,99.9,99.9,99.72,99.72,268700.0,64.8847,64.8847,64.7678,64.7678,268700.0
2014-06-27 10:00:00,99.73,99.8,99.48,99.55,354400.0,64.7743,64.8197,64.6119,64.6574,354400.0
2014-06-27 10:10:00,99.54,99.66,99.44,99.48,477500.0,64.6509,64.7288,64.5859,64.6119,477500.0
2014-06-27 10:20:00,99.48,99.66,99.48,99.65,119300.0,64.6119,64.7288,64.6119,64.7223,119300.0
2014-06-27 10:30:00,99.65,99.73,99.61,99.66,69600.0,64.7223,64.7743,64.6963,64.7288,69600.0
2014-06-27 10:40:00,99.65,99.71,99.63,99.67,97700.0,64.7223,64.7613,64.7093,64.7353,97700.0
2014-06-27 10:50:00,99.66,99.67,99.56,99.57,130700.0,64.7288,64.7353,64.6639,64.6704,130700.0
2014-06-27 11:00:00,99.58,99.7,99.58,99.67,161600.0,64.6768,64.7548,64.6768,64.7353,161600.0
2014-06-27 11:10:00,99.67,99.67,99.59,99.65,184200.0,64.7353,64.7353,64.6833,64.7223,184200.0
2014-06-27 11:20:00,99.65,99.74,99.65,99.65,197100.0,64.7223,64.7808,64.7223,64.7223,197100.0
2014-06-27 11:30:00,99.66,99.67,99.6,99.63,40100.0,64.7288,64.7353,64.6898,64.7093,40100.0
2014-06-27 11:40:00,99.64,99.65,99.54,99.56,50700.0,64.7158,64.7223,64.6509,64.6639,50700.0
2014-06-27 11:50:00,99.55,99.67,99.55,99.66,76400.0,64.6574,64.7353,64.6574,64.7288,76400.0
2014-06-27 12:00:00,99.67,99.73,99.64,99.69,212600.0,64.7353,64.7743,64.7158,64.7483,212600.0
2014-06-27 12:10:00,99.68,99.76,99.65,99.74,98100.0,64.7418,64.7938,64.7223,64.7808,98100.0
2014-06-27 12:20:00,99.74,99.78,99.7,99.75,60500.0,64.7808,64.8067,64.7548,64.7873,60500.0
2014-06-27 12:30:00,99.75,99.8,99.72,99.76,42100.0,64.7873,64.8197,64.7678,64.7938,42100.0
2014-06-27 12:40:00,99.76,99.76,99.66,99.73,57000.0,64.7938,64.7938,64.7288,64.7743,57000.0
2014-06-27 12:50:00,99.73,99.74,99.68,99.71,30400.0,64.7743,64.7808,64.7418,64.7613,30400.0
2014-06-27 13:00:00,99.71,99.72,99.66,99.66,37400.0,64.7613,64.7678,64.7288,64.7288,37400.0
2014-06-27 13:10:00,99.66,99.71,99.49,99.51,142900.0,64.7288,64.7613,64.6184,64.6314,142900.0
2014-06-27 13:20:00,99.51,99.6,99.5,99.55,89700.0,64.6314,64.6898,64.6249,64.6574,89700.0
2014-06-27 13:30:00,99.55,99.64,99.52,99.58,131900.0,64.6574,64.7158,64.6379,64.6768,131900.0
2014-06-27 13:40:00,99.58,99.64,99.52,99.54,48700.0,64.6768,64.7158,64.6379,64.6509,48700.0
2014-06-27 13:50:00,99.54,99.66,99.54,99.6,55800.0,64.6509,64.7288,64.6509,64.6898,55800.0
2014-06-27 14:00:00,99.6,99.75,99.59,99.71,101500.0,64.6898,64.7873,64.6833,64.7613,101500.0
2014-06-27 14:10:00,99.71,99.73,99.6,99.67,64500.0,64.7613,64.7743,64.6898,64.7353,64500.0
2014-06-27 14:20:00,99.67,99.72,99.66,99.67,33400.0,64.7353,64.7678,64.7288,64.7353,33400.0
2014-06-27 14:30:00,99.67,99.71,99.63,99.7,74300.0,64.7353,64.7613,64.7093,64.7548,74300.0
2014-06-27 14:40:00,99.69,99.73,99.65,99.72,77100.0,64.7483,64.7743,64.7223,64.7678,77100.0
2014-06-27 14:50:00,99.71,99.72,99.51,99.51,99700.0,64.7613,64.7678,64.6314,64.6314,99700.0
2014-06-27 15:00:00,99.51,99.64,99.51,99.62,158900.0,64.6314,64.7158,64.6314,64.7028,158900.0
2014-06-27 15:10:00,99.62,99.68,99.61,99.65,83100.0,64.7028,64.7418,64.6963,64.7223,83100.0
2014-06-27 15:20:00,99.65,99.76,99.64,99.75,137000.0,64.7223,64.7938,64.7158,64.7873,137000.0
2014-06-27 15:30:00,99.75,99.89,99.75,99.85,348200.0,64.7873,64.8782,64.7873,64.8522,348200.0
2014-06-27 15:40:00,99.85,100.02,99.85,100.02,342300.0,64.8522,64.9626,64.8522,64.9626,342300.0
2014-06-27 15:50:00,100.02,100.07,99.97,100.03,1206400.0,64.9626,64.9951,64.9302,64.9691,1206400.0
2014-06-30 09:30:00,99.93,100.04,99.56,99.73,408800.0,64.9042,64.9756,64.6639,64.7743,408800.0
2014-06-30 09:40:00,99.73,99.91,99.7,99.87,270800.0,64.7743,64.8912,64.7548,64.8652,270800.0
2014-06-30 09:50:00,99.86,100.08,99.73,100.05,189900.0,64.8587,65.0016,64.7743,64.9821,189900.0
2014-06-30 10:00:00,100.05,100.22,99.99,100.07,260700.0,64.9821,65.0925,64.9431,64.9951,260700.0
2014-06-30 10:10:00,100.08,100.12,99.9,100.05,338600.0,65.0016,65.0276,64.8847,64.9821,338600.0
2014-06-30 10:20:00,100.05,100.14,99.95,100.08,173200.0,64.9821,65.0406,64.9172,65.0016,173200.0
2014-06-30 10:30:00,100.09,100.12,99.98,100.02,212200.0,65.0081,65.0276,64.9366,64.9626,212200.0
2014-06-30 10:40:00,100.01,100.02,99.93,99.94,136500.0,64.9561,64.9626,64.9042,64.9107,136500.0
2014-06-30 10:50:00,99.94,99.95,99.87,99.93,133000.0,64.9107,64.9172,64.8652,64.9042,133000.0
2014-06-30 11:00:00,99.92,99.98,99.83,99.9,108000.0,64.8977,64.9366,64.8392,64.8847,108000.0
2014-06-30 11:10:00,99.91,99.98,99.88,99.91,120900.0,64.8912,64.9366,64.8717,64.8912,120900.0
2014-06-30 11:20:00,99.92,100.04,99.92,100.03,104400.0,64.8977,64.9756,64.8977,64.9691,104400.0
2014-06-30 11:30:00,100.03,100.04,99.87,99.92,135000.0,64.9691,64.9756,64.8652,64.8977,135000.0
2014-06-30 11:40:00,99.92,100.0,99.9,99.9,137700.0,64.8977,64.9496,64.8847,64.8847,137700.0
2014-06-30 11:50:00,99.9,99.96,99.88,99.94,102700.0,64.8847,64.9237,64.8717,64.9107,102700.0
2014-06-30 12:00:00,99.94,100.0,99.91,99.97,80200.0,64.9107,64.9496,64.8912,64.9302,80200.0
2014-06-30 12:10:00,99.98,100.01,99.94,100.0,66100.0,64.9366,64.9561,64.9107,64.9496,66100.0
2014-06-30 12:20:00,100.01,100.02,99.97,99.98,38700.0,64.9561,64.9626,64.9302,64.9366,38700.0
2014-06-30 12:30:00,99.98,100.02,99.95,100.0,55100.0,64.9366,64.9626,64.9172,64.9496,55100.0
2014-06-30 12:40:00,99.99,100.03,99.95,99.98,59400.0,64.9431,64.9691,64.9172,64.9366,59400.0
2014-06-30 12:50:00,99.98,100.02,99.96,99.96,43200.0,64.9366,64.9626,64.9237,64.9237,43200.0
2014-06-30 13:00:00,99.96,100.04,99.96,100.03,51700.0,64.9237,64.9756,64.9237,64.9691,51700.0
2014-06-30 13:10:00,100.03,100.09,100.03,100.08,52900.0,64.9691,65.0081,64.9691,65.0016,52900.0
2014-06-30 13:20:00,100.08,100.11,100.01,100.09,147400.0,65.0016,65.0211,64.9561,65.0081,147400.0
2014-06-30 13:30:00,100.09,100.14,100.07,100.07,66200.0,65.0081,65.0406,64.9951,64.9951,66200.0
2014-06-30 13:40:00,100.07,100.13,100.07,100.12,36200.0,64.9951,65.0341,64.9951,65.0276,36200.0
2014-06-30 13:50:00,100.13,100.13,100.07,100.09,91000.0,65.0341,65.0341,64.9951,65.0081,91000.0
2014-06-30 14:00:00,100.09,100.19,100.08,100.18,46500.0,65.0081,65.073,65.0016,65.0665,46500.0
2014-06-30 14:10:00,100.18,100.18,100.13,100.15,130300.0,65.0665,65.0665,65.0341,65.0471,130300.0
2014-06-30 14:20:00,100.15,100.16,100.05,100.12,86200.0,65.0471,65.0536,64.9821,65.0276,86200.0
2014-06-30 14:30:00,100.12,100.16,100.1,100.13,54600.0,65.0276,65.0536,65.0146,65.0341,54600.0
2014-06-30 14:40:00,100.13,100.14,100.03,100.04,145600.0,65.0341,65.0406,64.9691,64.9756,145600.0
2014-06-30 14:50:00,100.04,100.09,100.03,100.04,200300.0,64.9756,65.0081,64.9691,64.9756,200300.0
2014-06-30 15:00:00,100.04,100.09,99.96,100.07,188000.0,64.9756,65.0081,64.9237,64.9951,188000.0
2014-06-30 15:10:00,100.06,100.15,100.06,100.14,250200.0,64.9886,65.0471,64.9886,65.0406,250200.0
2014-06-30 15:20:00,100.14,100.15,100.07,100.11,120400.0,65.0406,65.0471,64.9951,65.0211,120400.0
2014-06-30 15:30:00,100.12,100.13,100.06,100.09,183800.0,65.0276,65.0341,64.9886,65.0081,183800.0
2014-06-30 15:40:00,100.08,100.13,100.0,100.12,262700.0,65.0016,65.0341,64.9496,65.0276,262700.0
2014-06-30 15:50:00,100.11,100.15,100.06,100.1,589800.0,65.0211,65.0471,64.9886,65.0146,589800.0
2014-07-01 09:30:00,100.35,100.66,100.22,100.5,565700.0,65.177,65.3783,65.0925,65.2744,565700.0
2014-07-01 09:40:00,100.51,100.6,100.34,100.49,526900.0,65.2809,65.3393,65.1705,65.2679,526900.0
2014-07-01 09:50:00,100.5,100.63,100.36,100.41,270000.0,65.2744,65.3588,65.1835,65.2159,270000.0
2014-07-01 10:00:00,100.41,100.51,100.23,100.34,520700.0,65.2159,65.2809,65.099,65.1705,520700.0
2014-07-01 10:10:00,100.34,100.54,100.29,100.31,271100.0,65.1705,65.3004,65.138,65.151,271100.0
2014-07-01 10:20:00,100.32,100.37,100.25,100.25,133300.0,65.1575,65.19,65.112,65.112,133300.0
2014-07-01 10:30:00,100.25,100.34,100.21,100.27,138200.0,65.112,65.1705,65.086,65.125,138200.0
2014-07-01 10:40:00,100.27,100.29,100.18,100.23,88800.0,65.125,65.138,65.0665,65.099,88800.0
2014-07-01 10:50:00,100.23,100.3,100.2,100.27,135800.0,65.099,65.1445,65.0795,65.125,135800.0
2014-07-01 11:00:00,100.28,100.3,100.12,100.17,142800.0,65.1315,65.1445,65.0276,65.0601,142800.0
2014-07-01 11:10:00,100.17,100.25,100.17,100.24,171100.0,65.0601,65.112,65.0601,65.1055,171100.0
2014-07-01 11:20:00,100.25,100.28,100.17,100.2,130400.0,65.112,65.1315,65.0601,65.0795,130400.0
2014-07-01 11:30:00,100.2,100.21,100.1,100.12,77000.0,65.0795,65.086,65.0146,65.0276,77000.0
2014-07-01 11:40:00,100.1,100.1,100.03,100.04,130400.0,65.0146,65.0146,64.9691,64.9756,130400.0
2014-07-01 11:50:00,100.04,100.07,99.93,99.94,132000.0,64.9756,64.9951,64.9042,64.9107,132000.0
2014-07-01 12:00:00,99.95,100.01,99.91,99.97,78400.0,64.9172,64.9561,64.8912,64.9302,78400.0
2014-07-01 12:10:00,99.98,99.99,99.92,99.97,67300.0,64.9366,64.9431,64.8977,64.9302,67300.0
2014-07-01 12:20:00,99.97,100.02,99.97,100.01,49200.0,64.9302,64.9626,64.9302,64.9561,49200.0
2014-07-01 12:30:00,100.01,100.16,100.01,100.15,150800.0,64.9561,65.0536,64.9561,65.0471,150800.0
2014-07-01 12:40:00,100.15,100.16,100.08,100.11,71900.0,65.0471,65.0536,65.0016,65.0211,71900.0
2014-07-01 12:50:00,100.11,100.18,100.09,100.14,94000.0,65.0211,65.0665,65.0081,65.0406,94000.0
2014-07-01 13:00:00,100.15,100.23,100.13,100.21,137500.0,65.0471,65.099,65.0341,65.086,137500.0
2014-07-01 13:10:00,100.21,100.27,100.18,100.25,79400.0,65.086,65.125,65.0665,65.112,79400.0
2014-07-01 13:20:00,100.26,100.32,100.26,100.28,70000.0,65.1185,65.1575,65.1185,65.1315,70000.0
2014-07-01 13:30:00,100.28,100.34,100.27,100.34,119500.0,65.1315,65.1705,65.125,65.1705,119500.0
2014-07-01 13:40:00,100.34,100.34,100.27,100.3,40600.0,65.1705,65.1705,65.125,65.1445,40600.0
2014-07-01 13:50:00,100.3,100.3,100.23,100.25,60300.0,65.1445,65.1445,65.099,65.112,60300.0
2014-07-01 14:00:00,100.24,100.28,100.2,100.27,131900.0,65.1055,65.1315,65.0795,65.125,131900.0
2014-07-01 14:10:00,100.27,100.33,100.27,100.3,76900.0,65.125,65.164,65.125,65.1445,76900.0
2014-07-01 14:20:00,100.3,100.31,100.2,100.22,40800.0,65.1445,65.151,65.0795,65.0925,40800.0
2014-07-01 14:30:00,100.22,100.27,100.19,100.27,67700.0,65.0925,65.125,65.073,65.125,67700.0
2014-07-01 14:40:00,100.27,100.28,100.21,100.22,116300.0,65.125,65.1315,65.086,65.0925,116300.0
2014-07-01 14:50:00,100.23,100.3,100.21,100.28,80000.0,65.099,65.1445,65.086,65.1315,80000.0
2014-07-01 15:00:00,100.28,100.29,100.21,100.23,115700.0,65.1315,65.138,65.086,65.099,115700.0
2014-07-01 15:10:00,100.22,100.26,100.1,100.26,115100.0,65.0925,65.1185,65.0146,65.1185,115100.0
2014-07-01 15:20:00,100.25,100.28,100.2,100.23,133500.0,65.112,65.1315,65.0795,65.099,133500.0
2014-07-01 15:30:00,100.22,100.34,100.21,100.3,165800.0,65.0925,65.1705,65.086,65.1445,165800.0
2014-07-01 15:40:00,100.3,100.33,100.26,100.27,208800.0,65.1445,65.164,65.1185,65.125,208800.0
2014-07-01 15:50:00,100.27,100.28,100.13,100.14,633500.0,65.125,65.1315,65.0341,65.0406,633500.0
2014-07-02 09:30:00,100.08,100.32,100.02,100.19,453800.0,65.0016,65.1575,64.9626,65.073,453800.0
2014-07-02 09:40:00,100.19,100.24,100.1,100.17,271900.0,65.073,65.1055,65.0146,65.0601,271900.0
2014-07-02 09:50:00,100.17,100.22,99.99,100.01,253800.0,65.0601,65.0925,64.9431,64.9561,253800.0
2014-07-02 10:00:00,100.01,100.14,99.92,99.93,204500.0,64.9561,65.0406,64.8977,64.9042,204500.0
2014-07-02 10:10:00,99.93,99.98,99.85,99.97,283700.0,64.9042,64.9366,64.8522,64.9302,283700.0
2014-07-02 10:20:00,99.98,100.11,99.9,100.07,175100.0,64.9366,65.0211,64.8847,64.9951,175100.0
2014-07-02 10:30:00,100.07,100.21,100.07,100.18,164700.0,64.9951,65.086,64.9951,65.0665,164700.0
2014-07-02 10:40:00,100.18,100.26,100.15,100.24,163900.0,65.0665,65.1185,65.0471,65.1055,163900.0
2014-07-02 10:50:00,100.24,100.26,100.17,100.21,89100.0,65.1055,65.1185,65.0601,65.086,89100.0
2014-07-02 11:00:00,100.21,100.37,100.14,100.18,163100.0,65.086,65.19,65.0406,65.0665,163100.0
2014-07-02 11:10:00,100.17,100.22,100.11,100.18,185100.0,65.0601,65.0925,65.0211,65.0665,185100.0
2014-07-02 11:20:00,100.19,100.25,100.15,100.17,97500.0,65.073,65.112,65.0471,65.0601,97500.0
2014-07-02 11:30:00,100.16,100.24,100.14,100.23,66100.0,65.0536,65.1055,65.0406,65.099,66100.0
2014-07-02 11:40:00,100.23,100.24,100.12,100.14,89800.0,65.099,65.1055,65.0276,65.0406,89800.0
2014-07-02 11:50:00,100.13,100.16,100.08,100.09,70900.0,65.0341,65.0536,65.0016,65.0081,70900.0
2014-07-02 12:00:00,100.09,100.11,99.96,99.98,214700.0,65.0081,65.0211,64.9237,64.9366,214700.0
2014-07-02 12:10:00,99.98,100.02,99.97,99.98,131900.0,64.9366,64.9626,64.9302,64.9366,131900.0
2014-07-02 12:20:00,99.97,99.98,99.81,99.86,157700.0,64.9302,64.9366,64.8262,64.8587,157700.0
2014-07-02 12:30:00,99.86,99.9,99.83,99.85,97500.0,64.8587,64.8847,64.8392,64.8522,97500.0
2014-07-02 12:40:00,99.85,99.88,99.8,99.87,36200.0,64.8522,64.8717,64.8197,64.8652,36200.0
2014-07-02 12:50:00,99.87,99.94,99.8,99.93,122400.0,64.8652,64.9107,64.8197,64.9042,122400.0
2014-07-02 13:00:00,99.93,99.93,99.82,99.91,71800.0,64.9042,64.9042,64.8327,64.8912,71800.0
2014-07-02 13:10:00,99.91,99.92,99.84,99.89,56200.0,64.8912,64.8977,64.8457,64.8782,56200.0
2014-07-02 13:20:00,99.89,99.96,99.88,99.95,35200.0,64.8782,64.9237,64.8717,64.9172,35200.0
2014-07-02 13:30:00,99.96,99.98,99.89,99.93,70500.0,64.9237,64.9366,64.8782,64.9042,70500.0
2014-07-02 13:40:00,99.93,99.95,99.89,99.89,42000.0,64.9042,64.9172,64.8782,64.8782,42000.0
2014-07-02 13:50:00,99.9,99.98,99.86,99.93,121600.0,64.8847,64.9366,64.8587,64.9042,121600.0
2014-07-02 14:00:00,99.93,99.95,99.92,99.92,30100.0,64.9042,64.9172,64.8977,64.8977,30100.0
2014-07-02 14:10:00,99.93,99.96,99.89,99.9,62300.0,64.9042,64.9237,64.8782,64.8847,62300.0
2014-07-02 14:20:00,99.9,99.98,99.89,99.96,60800.0,64.8847,64.9366,64.8782,64.9237,60800.0
2014-07-02 14:30:00,99.97,100.05,99.94,100.01,127200.0,64.9302,64.9821,64.9107,64.9561,127200.0
2014-07-02 14:40:00,100.01,100.02,99.94,99.94,42600.0,64.9561,64.9626,64.9107,64.9107,42600.0
2014-07-02 14:50:00,99.95,99.98,99.81,99.88,161300.0,64.9172,64.9366,64.8262,64.8717,161300.0
2014-07-02 15:00:00,99.88,99.89,99.81,99.85,84100.0,64.8717,64.8782,64.8262,64.8522,84100.0
2014-07-02 15:10:00,99.85,99.93,99.84,99.92,93900.0,64.8522,64.9042,64.8457,64.8977,93900.0
2014-07-02 15:20:00,99.92,99.97,99.9,99.9,132700.0,64.8977,64.9302,64.8847,64.8847,132700.0
2014-07-02 15:30:00,99.91,99.98,99.91,99.97,87600.0,64.8912,64.9366,64.8912,64.9302,87600.0
2014-07-02 15:40:00,99.97,100.03,99.97,99.98,139200.0,64.9302,64.9691,64.9302,64.9366,139200.0
2014-07-02 15:50:00,99.99,100.02,99.95,100.02,449200.0,64.9431,64.9626,64.9172,64.9626,449200.0
2014-07-03 09:30:00,100.43,100.49,99.99,100.04,391900.0,65.2289,65.2679,64.9431,64.9756,391900.0
2014-07-03 09:40:00,100.04,100.15,99.92,99.98,304800.0,64.9756,65.0471,64.8977,64.9366,304800.0
2014-07-03 09:50:00,99.98,100.08,99.85,100.07,198400.0,64.9366,65.0016,64.8522,64.9951,198400.0
2014-07-03 10:00:00,100.06,100.08,99.99,100.04,142900.0,64.9886,65.0016,64.9431,64.9756,142900.0
2014-07-03 10:10:00,100.05,100.1,99.95,99.97,92400.0,64.9821,65.0146,64.9172,64.9302,92400.0
2014-07-03 10:20:00,99.97,99.98,99.83,99.9,154500.0,64.9302,64.9366,64.8392,64.8847,154500.0
2014-07-03 10:30:00,99.91,100.09,99.91,100.08,134600.0,64.8912,65.0081,64.8912,65.0016,134600.0
2014-07-03 10:40:00,100.08,100.12,100.05,100.05,91500.0,65.0016,65.0276,64.9821,64.9821,91500.0
2014-07-03 10:50:00,100.06,100.12,100.04,100.09,80400.0,64.9886,65.0276,64.9756,65.0081,80400.0
2014-07-03 11:00:00,100.09,100.17,100.08,100.17,124000.0,65.0081,65.0601,65.0016,65.0601,124000.0
2014-07-03 11:10:00,100.17,100.2,100.12,100.13,129200.0,65.0601,65.0795,65.0276,65.0341,129200.0
2014-07-03 11:20:00,100.13,100.25,100.09,100.21,82100.0,65.0341,65.112,65.0081,65.086,82100.0
2014-07-03 11:30:00,100.21,100.29,100.19,100.26,82500.0,65.086,65.138,65.073,65.1185,82500.0
2014-07-03 11:40:00,100.26,100.26,100.17,100.18,59700.0,65.1185,65.1185,65.0601,65.0665,59700.0
2014-07-03 11:50:00,100.19,100.2,100.11,100.14,64700.0,65.073,65.0795,65.0211,65.0406,64700.0
2014-07-03 12:00:00,100.14,100.24,100.14,100.21,73100.0,65.0406,65.1055,65.0406,65.086,73100.0
2014-07-03 12:10:00,100.22,100.3,100.22,100.26,107600.0,65.0925,65.1445,65.0925,65.1185,107600.0
2014-07-03 12:20:00,100.25,100.3,100.22,100.29,85500.0,65.112,65.1445,65.0925,65.138,85500.0
2014-07-03 12:30:00,100.29,100.32,100.27,100.27,113200.0,65.138,65.1575,65.125,65.125,113200.0
2014-07-03 12:40:00,100.28,100.34,100.28,100.29,229500.0,65.1315,65.1705,65.1315,65.138,229500.0
2014-07-03 12:50:00,100.28,100.44,100.25,100.43,399000.0,65.1315,65.2354,65.112,65.2289,399000.0
2014-07-07 09:30:00,100.3,100.3,99.68,99.82,579500.0,65.1445,65.1445,64.7418,64.8327,579500.0
2014-07-07 09:40:00,99.83,99.83,99.62,99.8,488200.0,64.8392,64.8392,64.7028,64.8197,488200.0
2014-07-07 09:50:00,99.8,99.91,99.76,99.91,279800.0,64.8197,64.8912,64.7938,64.8912,279800.0
2014-07-07 10:00:00,99.9,99.9,99.76,99.83,198300.0,64.8847,64.8847,64.7938,64.8392,198300.0
2014-07-07 10:10:00,99.83,99.95,99.83,99.83,203400.0,64.8392,64.9172,64.8392,64.8392,203400.0
2014-07-07 10:20:00,99.83,99.86,99.78,99.79,88100.0,64.8392,64.8587,64.8067,64.8132,88100.0
2014-07-07 10:30:00,99.79,99.79,99.69,99.75,107800.0,64.8132,64.8132,64.7483,64.7873,107800.0
2014-07-07 10:40:00,99.74,99.85,99.73,99.83,102200.0,64.7808,64.8522,64.7743,64.8392,102200.0
2014-07-07 10:50:00,99.82,99.89,99.66,99.68,213500.0,64.8327,64.8782,64.7288,64.7418,213500.0
2014-07-07 11:00:00,99.68,99.7,99.52,99.52,309300.0,64.7418,64.7548,64.6379,64.6379,309300.0
2014-07-07 11:10:00,99.53,99.66,99.52,99.63,219300.0,64.6444,64.7288,64.6379,64.7093,219300.0
2014-07-07 11:20:00,99.63,99.7,99.61,99.67,108300.0,64.7093,64.7548,64.6963,64.7353,108300.0
2014-07-07 11:30:00,99.67,99.71,99.6,99.7,77600.0,64.7353,64.7613,64.6898,64.7548,77600.0
2014-07-07 11:40:00,99.7,99.71,99.56,99.6,64100.0,64.7548,64.7613,64.6639,64.6898,64100.0
2014-07-07 11:50:00,99.59,99.65,99.56,99.6,34100.0,64.6833,64.7223,64.6639,64.6898,34100.0
2014-07-07 12:00:00,99.59,99.68,99.58,99.59,143100.0,64.6833,64.7418,64.6768,64.6833,143100.0
2014-07-07 12:10:00,99.59,99.65,99.58,99.63,116800.0,64.6833,64.7223,64.6768,64.7093,116800.0
2014-07-07 12:20:00,99.63,99.69,99.62,99.63,90900.0,64.7093,64.7483,64.7028,64.7093,90900.0
2014-07-07 12:30:00,99.62,99.63,99.55,99.56,69900.0,64.7028,64.7093,64.6574,64.6639,69900.0
2014-07-07 12:40:00,99.56,99.63,99.52,99.52,48800.0,64.6639,64.7093,64.6379,64.6379,48800.0
2014-07-07 12:50:00,99.52,99.59,99.5,99.55,78500.0,64.6379,64.6833,64.6249,64.6574,78500.0
2014-07-07 13:00:00,99.54,99.65,99.54,99.64,53000.0,64.6509,64.7223,64.6509,64.7158,53000.0
2014-07-07 13:10:00,99.64,99.68,99.62,99.68,170400.0,64.7158,64.7418,64.7028,64.7418,170400.0
2014-07-07 13:20:00,99.68,99.7,99.64,99.68,135400.0,64.7418,64.7548,64.7158,64.7418,135400.0
2014-07-07 13:30:00,99.68,99.68,99.61,99.64,65300.0,64.7418,64.7418,64.6963,64.7158,65300.0
2014-07-07 13:40:00,99.64,99.71,99.6,99.71,38700.0,64.7158,64.7613,64.6898,64.7613,38700.0
2014-07-07 13:50:00,99.7,99.73,99.63,99.65,63400.0,64.7548,64.7743,64.7093,64.7223,63400.0
2014-07-07 14:00:00,99.65,99.68,99.62,99.64,53500.0,64.7223,64.7418,64.7028,64.7158,53500.0
2014-07-07 14:10:00,99.63,99.71,99.62,99.67,66900.0,64.7093,64.7613,64.7028,64.7353,66900.0
2014-07-07 14:20:00,99.67,99.67,99.61,99.63,57600.0,64.7353,64.7353,64.6963,64.7093,57600.0
2014-07-07 14:30:00,99.63,99.63,99.44,99.48,129100.0,64.7093,64.7093,64.5859,64.6119,129100.0
2014-07-07 14:40:00,99.49,99.59,99.48,99.56,132200.0,64.6184,64.6833,64.6119,64.6639,132200.0
2014-07-07 14:50:00,99.57,99.61,99.54,99.55,71400.0,64.6704,64.6963,64.6509,64.6574,71400.0
2014-07-07 15:00:00,99.54,99.58,99.51,99.57,225800.0,64.6509,64.6768,64.6314,64.6704,225800.0
2014-07-07 15:10:00,99.56,99.61,99.51,99.55,131200.0,64.6639,64.6963,64.6314,64.6574,131200.0
2014-07-07 15:20:00,99.55,99.57,99.52,99.57,130000.0,64.6574,64.6704,64.6379,64.6704,130000.0
2014-07-07 15:30:00,99.56,99.59,99.52,99.53,239300.0,64.6639,64.6833,64.6379,64.6444,239300.0
2014-07-07 15:40:00,99.52,99.58,99.51,99.56,277200.0,64.6379,64.6768,64.6314,64.6639,277200.0
2014-07-07 15:50:00,99.57,99.62,99.54,99.61,699800.0,64.6704,64.7028,64.6509,64.6963,699800.0
2014-07-08 09:30:00,99.44,99.49,99.15,99.41,968300.0,64.5859,64.6184,64.3976,64.5664,968300.0
2014-07-08 09:40:00,99.4,99.66,99.36,99.42,689600.0,64.5599,64.7288,64.534,64.5729,689600.0
2014-07-08 09:50:00,99.42,99.53,99.31,99.52,331800.0,64.5729,64.6444,64.5015,64.6379,331800.0
2014-07-08 10:00:00,99.53,99.53,99.29,99.36,327300.0,64.6444,64.6444,64.4885,64.534,327300.0
2014-07-08 10:10:00,99.36,99.53,99.32,99.49,285500.0,64.534,64.6444,64.508,64.6184,285500.0
2014-07-08 10:20:00,99.49,99.51,99.36,99.38,570500.0,64.6184,64.6314,64.534,64.5469,570500.0
2014-07-08 10:30:00,99.38,99.43,99.22,99.43,359100.0,64.5469,64.5794,64.443,64.5794,359100.0
2014-07-08 10:40:00,99.43,99.54,99.34,99.52,293600.0,64.5794,64.6509,64.521,64.6379,293600.0
2014-07-08 10:50:00,99.51,99.66,99.47,99.56,267800.0,64.6314,64.7288,64.6054,64.6639,267800.0
2014-07-08 11:00:00,99.57,99.57,99.48,99.52,443200.0,64.6704,64.6704,64.6119,64.6379,443200.0
2014-07-08 11:10:00,99.53,99.54,99.41,99.44,133200.0,64.6444,64.6509,64.5664,64.5859,133200.0
2014-07-08 11:20:00,99.41,99.45,99.24,99.26,239900.0,64.5664,64.5924,64.456,64.469,239900.0
2014-07-08 11:30:00,99.26,99.43,99.25,99.4,305200.0,64.469,64.5794,64.4625,64.5599,305200.0
2014-07-08 11:40:00,99.4,99.4,99.3,99.38,299000.0,64.5599,64.5599,64.495,64.5469,299000.0
2014-07-08 11:50:00,99.38,99.38,99.24,99.27,191300.0,64.5469,64.5469,64.456,64.4755,191300.0
2014-07-08 12:00:00,99.27,99.29,99.2,99.22,105500.0,64.4755,64.4885,64.43,64.443,105500.0
2014-07-08 12:10:00,99.23,99.24,99.07,99.11,315200.0,64.4495,64.456,64.3456,64.3716,315200.0
2014-07-08 12:20:00,99.11,99.23,99.1,99.22,200500.0,64.3716,64.4495,64.3651,64.443,200500.0
2014-07-08 12:30:00,99.23,99.26,99.17,99.17,210600.0,64.4495,64.469,64.4106,64.4106,210600.0
2014-07-08 12:40:00,99.18,99.28,99.15,99.25,235600.0,64.417,64.482,64.3976,64.4625,235600.0
2014-07-08 12:50:00,99.25,99.31,99.21,99.26,257000.0,64.4625,64.5015,64.4365,64.469,257000.0
2014-07-08 13:00:00,99.25,99.34,99.21,99.3,102500.0,64.4625,64.521,64.4365,64.495,102500.0
2014-07-08 13:10:00,99.3,99.49,99.29,99.47,100400.0,64.495,64.6184,64.4885,64.6054,100400.0
2014-07-08 13:20:00,99.47,99.54,99.4,99.48,232700.0,64.6054,64.6509,64.5599,64.6119,232700.0
2014-07-08 13:30:00,99.48,99.65,99.48,99.61,175700.0,64.6119,64.7223,64.6119,64.6963,175700.0
2014-07-08 13:40:00,99.62,99.71,99.61,99.68,374000.0,64.7028,64.7613,64.6963,64.7418,374000.0
2014-07-08 13:50:00,99.68,99.69,99.55,99.55,107700.0,64.7418,64.7483,64.6574,64.6574,107700.0
2014-07-08 14:00:00,99.55,99.59,99.51,99.56,136900.0,64.6574,64.6833,64.6314,64.6639,136900.0
2014-07-08 14:10:00,99.56,99.66,99.55,99.62,115100.0,64.6639,64.7288,64.6574,64.7028,115100.0
2014-07-08 14:20:00,99.62,99.65,99.59,99.64,93200.0,64.7028,64.7223,64.6833,64.7158,93200.0
2014-07-08 14:30:00,99.65,99.67,99.57,99.57,74600.0,64.7223,64.7353,64.6704,64.6704,74600.0
2014-07-08 14:40:00,99.58,99.64,99.55,99.57,72100.0,64.6768,64.7158,64.6574,64.6704,72100.0
2014-07-08 14:50:00,99.56,99.6,99.5,99.52,71600.0,64.6639,64.6898,64.6249,64.6379,71600.0
2014-07-08 15:00:00,99.53,99.53,99.42,99.45,84500.0,64.6444,64.6444,64.5729,64.5924,84500.0
2014-07-08 15:10:00,99.45,99.52,99.43,99.45,64900.0,64.5924,64.6379,64.5794,64.5924,64900.0
2014-07-08 15:20:00,99.45,99.52,99.43,99.43,92000.0,64.5924,64.6379,64.5794,64.5794,92000.0
2014-07-08 15:30:00,99.43,99.51,99.42,99.47,149100.0,64.5794,64.6314,64.5729,64.6054,149100.0
2014-07-08 15:40:00,99.46,99.47,99.41,99.43,182600.0,64.5989,64.6054,64.5664,64.5794,182600.0
2014-07-08 15:50:00,99.43,99.46,99.4,99.45,667700.0,64.5794,64.5989,64.5599,64.5924,667700.0
2014-07-09 09:30:00,99.56,99.82,99.55,99.66,502700.0,64.6639,64.8327,64.6574,64.7288,502700.0
2014-07-09 09:40:00,99.67,99.76,99.47,99.48,348300.0,64.7353,64.7938,64.6054,64.6119,348300.0
2014-07-09 09:50:00,99.49,99.74,99.47,99.64,232400.0,64.6184,64.7808,64.6054,64.7158,232400.0
2014-07-09 10:00:00,99.64,99.77,99.59,99.76,184300.0,64.7158,64.8003,64.6833,64.7938,184300.0
2014-07-09 10:10:00,99.76,99.78,99.59,99.62,175100.0,64.7938,64.8067,64.6833,64.7028,175100.0
2014-07-09 10:20:00,99.63,99.72,99.6,99.72,181400.0,64.7093,64.7678,64.6898,64.7678,181400.0
2014-07-09 10:30:00,99.73,99.8,99.7,99.78,134000.0,64.7743,64.8197,64.7548,64.8067,134000.0
2014-07-09 10:40:00,99.78,100.0,99.77,99.87,213300.0,64.8067,64.9496,64.8003,64.8652,213300.0
2014-07-09 10:50:00,99.88,99.89,99.78,99.85,126000.0,64.8717,64.8782,64.8067,64.8522,126000.0
2014-07-09 11:00:00,99.85,99.87,99.8,99.8,136900.0,64.8522,64.8652,64.8197,64.8197,136900.0
2014-07-09 11:10:00,99.81,99.81,99.6,99.67,129400.0,64.8262,64.8262,64.6898,64.7353,129400.0
2014-07-09 11:20:00,99.67,99.73,99.64,99.71,209900.0,64.7353,64.7743,64.7158,64.7613,209900.0
2014-07-09 11:30:00,99.7,99.72,99.6,99.67,116600.0,64.7548,64.7678,64.6898,64.7353,116600.0
2014-07-09 11:40:00,99.68,99.71,99.63,99.65,73100.0,64.7418,64.7613,64.7093,64.7223,73100.0
2014-07-09 11:50:00,99.65,99.7,99.62,99.62,39900.0,64.7223,64.7548,64.7028,64.7028,39900.0
2014-07-09 12:00:00,99.62,99.65,99.61,99.62,55900.0,64.7028,64.7223,64.6963,64.7028,55900.0
2014-07-09 12:10:00,99.63,99.65,99.51,99.51,94500.0,64.7093,64.7223,64.6314,64.6314,94500.0
2014-07-09 12:20:00,99.52,99.53,99.46,99.52,56700.0,64.6379,64.6444,64.5989,64.6379,56700.0
2014-07-09 12:30:00,99.54,99.65,99.47,99.59,252000.0,64.6509,64.7223,64.6054,64.6833,252000.0
2014-07-09 12:40:00,99.59,99.64,99.55,99.58,117100.0,64.6833,64.7158,64.6574,64.6768,117100.0
2014-07-09 12:50:00,99.58,99.75,99.57,99.75,104800.0,64.6768,64.7873,64.6704,64.7873,104800.0
2014-07-09 13:00:00,99.73,99.73,99.69,99.71,45600.0,64.7743,64.7743,64.7483,64.7613,45600.0
2014-07-09 13:10:00,99.71,99.75,99.68,99.74,69900.0,64.7613,64.7873,64.7418,64.7808,69900.0
2014-07-09 13:20:00,99.74,99.79,99.73,99.75,49000.0,64.7808,64.8132,64.7743,64.7873,49000.0
2014-07-09 13:30:00,99.76,99.8,99.73,99.79,45200.0,64.7938,64.8197,64.7743,64.8132,45200.0
2014-07-09 13:40:00,99.79,99.8,99.73,99.74,60500.0,64.8132,64.8197,64.7743,64.7808,60500.0
2014-07-09 13:50:00,99.73,99.75,99.69,99.72,43800.0,64.7743,64.7873,64.7483,64.7678,43800.0
2014-07-09 14:00:00,99.71,99.73,99.52,99.64,282100.0,64.7613,64.7743,64.6379,64.7158,282100.0
2014-07-09 14:10:00,99.64,99.87,99.59,99.82,190700.0,64.7158,64.8652,64.6833,64.8327,190700.0
2014-07-09 14:20:00,99.82,99.95,99.81,99.89,127100.0,64.8327,64.9172,64.8262,64.8782,127100.0
2014-07-09 14:30:00,99.9,99.94,99.83,99.88,137900.0,64.8847,64.9107,64.8392,64.8717,137900.0
2014-07-09 14:40:00,99.88,99.96,99.87,99.93,128900.0,64.8717,64.9237,64.8652,64.9042,128900.0
2014-07-09 14:50:00,99.94,100.0,99.91,99.96,109200.0,64.9107,64.9496,64.8912,64.9237,109200.0
2014-07-09 15:00:00,99.95,100.08,99.95,100.07,93200.0,64.9172,65.0016,64.9172,64.9951,93200.0
2014-07-09 15:10:00,100.07,100.16,100.04,100.1,102900.0,64.9951,65.0536,64.9756,65.0146,102900.0
2014-07-09 15:20:00,100.1,100.14,100.09,100.11,116700.0,65.0146,65.0406,65.0081,65.0211,116700.0
2014-07-09 15:30:00,100.11,100.14,100.05,100.13,195000.0,65.0211,65.0406,64.9821,65.0341,195000.0
2014-07-09 15:40:00,100.13,100.18,100.08,100.08,265700.0,65.0341,65.0665,65.0016,65.0016,265700.0
2014-07-09 15:50:00,100.08,100.11,100.03,100.11,366000.0,65.0016,65.0211,64.9691,65.0211,366000.0
2014-07-10 09:30:00,99.16,99.29,98.72,99.19,712600.0,64.4041,64.4885,64.1183,64.4235,712600.0
2014-07-10 09:40:00,99.18,99.19,98.8,98.83,757000.0,64.417,64.4235,64.1702,64.1897,757000.0
2014-07-10 09:50:00,98.84,99.09,98.79,98.9,613000.0,64.1962,64.3586,64.1637,64.2352,613000.0
2014-07-10 10:00:00,98.91,98.98,98.75,98.77,795800.0,64.2417,64.2872,64.1378,64.1508,795800.0
2014-07-10 10:10:00,98.76,98.84,98.68,98.75,580800.0,64.1443,64.1962,64.0923,64.1378,580800.0
2014-07-10 10:20:00,98.75,98.84,98.72,98.76,321000.0,64.1378,64.1962,64.1183,64.1443,321000.0
2014-07-10 10:30:00,98.75,98.8,98.68,98.71,238400.0,64.1378,64.1702,64.0923,64.1118,238400.0
2014-07-10 10:40:00,98.71,98.87,98.65,98.78,214300.0,64.1118,64.2157,64.0728,64.1573,214300.0
2014-07-10 10:50:00,98.78,98.89,98.73,98.88,184100.0,64.1573,64.2287,64.1248,64.2222,184100.0
2014-07-10 11:00:00,98.89,99.02,98.89,98.97,329400.0,64.2287,64.3131,64.2287,64.2807,329400.0
2014-07-10 11:10:00,98.97,99.07,98.95,98.98,133200.0,64.2807,64.3456,64.2677,64.2872,133200.0
2014-07-10 11:20:00,98.99,99.14,98.98,99.03,162200.0,64.2936,64.3911,64.2872,64.3196,162200.0
2014-07-10 11:30:00,99.02,99.17,98.93,99.11,181700.0,64.3131,64.4106,64.2547,64.3716,181700.0
2014-07-10 11:40:00,99.1,99.11,99.02,99.08,110900.0,64.3651,64.3716,64.3131,64.3521,110900.0
2014-07-10 11:50:00,99.07,99.21,99.07,99.2,169700.0,64.3456,64.4365,64.3456,64.43,169700.0
2014-07-10 12:00:00,99.19,99.21,99.01,99.07,531800.0,64.4235,64.4365,64.3066,64.3456,531800.0
2014-07-10 12:10:00,99.08,99.17,99.06,99.08,239000.0,64.3521,64.4106,64.3391,64.3521,239000.0
2014-07-10 12:20:00,99.08,99.19,99.08,99.17,157700.0,64.3521,64.4235,64.3521,64.4106,157700.0
2014-07-10 12:30:00,99.17,99.17,99.1,99.12,172000.0,64.4106,64.4106,64.3651,64.3781,172000.0
2014-07-10 12:40:00,99.12,99.22,99.12,99.16,178300.0,64.3781,64.443,64.3781,64.4041,178300.0
2014-07-10 12:50:00,99.16,99.16,99.09,99.14,189800.0,64.4041,64.4041,64.3586,64.3911,189800.0
2014-07-10 13:00:00,99.15,99.17,99.07,99.07,177800.0,64.3976,64.4106,64.3456,64.3456,177800.0
2014-07-10 13:10:00,99.06,99.16,99.06,99.09,150700.0,64.3391,64.4041,64.3391,64.3586,150700.0
2014-07-10 13:20:00,99.1,99.28,99.08,99.27,353200.0,64.3651,64.482,64.3521,64.4755,353200.0
2014-07-10 13:30:00,99.27,99.38,99.25,99.38,184000.0,64.4755,64.5469,64.4625,64.5469,184000.0
2014-07-10 13:40:00,99.38,99.44,99.34,99.37,239900.0,64.5469,64.5859,64.521,64.5405,239900.0
2014-07-10 13:50:00,99.37,99.39,99.31,99.36,163400.0,64.5405,64.5534,64.5015,64.534,163400.0
2014-07-10 14:00:00,99.36,99.51,99.36,99.5,242200.0,64.534,64.6314,64.534,64.6249,242200.0
2014-07-10 14:10:00,99.5,99.53,99.34,99.35,181100.0,64.6249,64.6444,64.521,64.5275,181100.0
2014-07-10 14:20:00,99.36,99.48,99.35,99.47,159300.0,64.534,64.6119,64.5275,64.6054,159300.0
2014-07-10 14:30:00,99.48,99.51,99.3,99.32,170700.0,64.6119,64.6314,64.495,64.508,170700.0
2014-07-10 14:40:00,99.32,99.33,99.22,99.26,194000.0,64.508,64.5145,64.443,64.469,194000.0
2014-07-10 14:50:00,99.26,99.3,99.13,99.13,156700.0,64.469,64.495,64.3846,64.3846,156700.0
2014-07-10 15:00:00,99.13,99.17,99.07,99.11,193000.0,64.3846,64.4106,64.3456,64.3716,193000.0
2014-07-10 15:10:00,99.12,99.13,99.09,99.1,149300.0,64.3781,64.3846,64.3586,64.3651,149300.0
2014-07-10 15:20:00,99.1,99.2,99.08,99.16,366200.0,64.3651,64.43,64.3521,64.4041,366200.0
2014-07-10 15:30:00,99.16,99.21,99.12,99.2,237400.0,64.4041,64.4365,64.3781,64.43,237400.0
2014-07-10 15:40:00,99.19,99.27,99.15,99.17,361800.0,64.4235,64.4755,64.3976,64.4106,361800.0
2014-07-10 15:50:00,99.17,99.18,99.11,99.14,662500.0,64.4106,64.417,64.3716,64.3911,662500.0
2014-07-11 09:30:00,99.04,99.06,98.41,98.43,632500.0,64.3261,64.3391,63.9169,63.9299,632500.0
2014-07-11 09:40:00,98.41,98.52,98.31,98.48,659700.0,63.9169,63.9884,63.852,63.9624,659700.0
2014-07-11 09:50:00,98.48,98.59,98.43,98.47,615700.0,63.9624,64.0338,63.9299,63.9559,615700.0
2014-07-11 10:00:00,98.47,98.53,98.3,98.35,529700.0,63.9559,63.9949,63.8455,63.878,529700.0
2014-07-11 10:10:00,98.37,98.54,98.3,98.54,370400.0,63.891,64.0014,63.8455,64.0014,370400.0
2014-07-11 10:20:00,98.55,98.61,98.45,98.58,339500.0,64.0079,64.0468,63.9429,64.0274,339500.0
2014-07-11 10:30:00,98.59,98.59,98.36,98.4,294400.0,64.0338,64.0338,63.8845,63.9104,294400.0
2014-07-11 10:40:00,98.42,98.53,98.36,98.52,277500.0,63.9234,63.9949,63.8845,63.9884,277500.0
2014-07-11 10:50:00,98.52,98.57,98.42,98.47,218300.0,63.9884,64.0209,63.9234,63.9559,218300.0
2014-07-11 11:00:00,98.47,98.48,98.34,98.37,232200.0,63.9559,63.9624,63.8715,63.891,232200.0
2014-07-11 11:10:00,98.36,98.43,98.32,98.34,192700.0,63.8845,63.9299,63.8585,63.8715,192700.0
2014-07-11 11:20:00,98.34,98.42,98.3,98.42,324200.0,63.8715,63.9234,63.8455,63.9234,324200.0
2014-07-11 11:30:00,98.42,98.53,98.41,98.42,257300.0,63.9234,63.9949,63.9169,63.9234,257300.0
2014-07-11 11:40:00,98.42,98.45,98.34,98.34,109900.0,63.9234,63.9429,63.8715,63.8715,109900.0
2014-07-11 11:50:00,98.34,98.39,98.3,98.32,192000.0,63.8715,63.9039,63.8455,63.8585,192000.0
2014-07-11 12:00:00,98.32,98.32,98.16,98.2,434600.0,63.8585,63.8585,63.7546,63.7805,434600.0
2014-07-11 12:10:00,98.2,98.28,98.14,98.28,176100.0,63.7805,63.8325,63.7416,63.8325,176100.0
2014-07-11 12:20:00,98.28,98.3,98.22,98.24,138700.0,63.8325,63.8455,63.7935,63.8065,138700.0
2014-07-11 12:30:00,98.25,98.34,98.25,98.31,64100.0,63.813,63.8715,63.813,63.852,64100.0
2014-07-11 12:40:00,98.31,98.35,98.23,98.25,141400.0,63.852,63.878,63.8,63.813,141400.0
2014-07-11 12:50:00,98.26,98.33,98.24,98.3,68800.0,63.8195,63.865,63.8065,63.8455,68800.0
2014-07-11 13:00:00,98.3,98.37,98.28,98.29,80500.0,63.8455,63.891,63.8325,63.839,80500.0
2014-07-11 13:10:00,98.29,98.31,98.24,98.25,140200.0,63.839,63.852,63.8065,63.813,140200.0
2014-07-11 13:20:00,98.25,98.3,98.24,98.3,119100.0,63.813,63.8455,63.8065,63.8455,119100.0
2014-07-11 13:30:00,98.3,98.31,98.19,98.21,146100.0,63.8455,63.852,63.774,63.787,146100.0
2014-07-11 13:40:00,98.2,98.27,98.19,98.24,69600.0,63.7805,63.826,63.774,63.8065,69600.0
2014-07-11 13:50:00,98.24,98.27,98.22,98.27,71000.0,63.8065,63.826,63.7935,63.826,71000.0
2014-07-11 14:00:00,98.28,98.3,98.26,98.28,107600.0,63.8325,63.8455,63.8195,63.8325,107600.0
2014-07-11 14:10:00,98.28,98.31,98.25,98.25,166000.0,63.8325,63.852,63.813,63.813,166000.0
2014-07-11 14:20:00,98.25,98.32,98.24,98.3,233100.0,63.813,63.8585,63.8065,63.8455,233100.0
2014-07-11 14:30:00,98.3,98.34,98.28,98.31,263500.0,63.8455,63.8715,63.8325,63.852,263500.0
2014-07-11 14:40:00,98.32,98.34,98.3,98.31,166600.0,63.8585,63.8715,63.8455,63.852,166600.0
2014-07-11 14:50:00,98.3,98.34,98.3,98.31,149000.0,63.8455,63.8715,63.8455,63.852,149000.0
2014-07-11 15:00:00,98.31,98.34,98.28,98.34,118500.0,63.852,63.8715,63.8325,63.8715,118500.0
2014-07-11 15:10:00,98.33,98.35,98.3,98.34,143200.0,63.865,63.878,63.8455,63.8715,143200.0
2014-07-11 15:20:00,98.34,98.39,98.32,98.38,307000.0,63.8715,63.9039,63.8585,63.8975,307000.0
2014-07-11 15:30:00,98.38,98.5,98.36,98.49,241900.0,63.8975,63.9754,63.8845,63.9689,241900.0
2014-07-11 15:40:00,98.48,98.5,98.4,98.41,261800.0,63.9624,63.9754,63.9104,63.9169,261800.0
2014-07-11 15:50:00,98.41,98.46,98.37,98.41,726800.0,63.9169,63.9494,63.891,63.9169,726800.0
2014-07-14 09:30:00,98.88,99.14,98.74,99.0,391300.0,64.2222,64.3911,64.1313,64.3001,391300.0
2014-07-14 09:40:00,98.99,99.04,98.88,98.95,370200.0,64.2936,64.3261,64.2222,64.2677,370200.0
2014-07-14 09:50:00,98.96,99.01,98.88,98.94,238600.0,64.2742,64.3066,64.2222,64.2612,238600.0
2014-07-14 10:00:00,98.94,98.95,98.87,98.88,224400.0,64.2612,64.2677,64.2157,64.2222,224400.0
2014-07-14 10:10:00,98.88,99.0,98.88,98.89,208300.0,64.2222,64.3001,64.2222,64.2287,208300.0
2014-07-14 10:20:00,98.9,98.98,98.88,98.94,112900.0,64.2352,64.2872,64.2222,64.2612,112900.0
2014-07-14 10:30:00,98.94,99.03,98.93,98.95,133000.0,64.2612,64.3196,64.2547,64.2677,133000.0
2014-07-14 10:40:00,98.95,99.09,98.95,99.01,146700.0,64.2677,64.3586,64.2677,64.3066,146700.0
2014-07-14 10:50:00,99.02,99.05,98.96,98.96,157700.0,64.3131,64.3326,64.2742,64.2742,157700.0
2014-07-14 11:00:00,98.97,99.07,98.93,98.97,183300.0,64.2807,64.3456,64.2547,64.2807,183300.0
2014-07-14 11:10:00,98.98,99.07,98.97,99.0,156100.0,64.2872,64.3456,64.2807,64.3001,156100.0
2014-07-14 11:20:00,99.01,99.14,99.0,99.1,139000.0,64.3066,64.3911,64.3001,64.3651,139000.0
2014-07-14 11:30:00,99.11,99.26,99.11,99.18,195800.0,64.3716,64.469,64.3716,64.417,195800.0
2014-07-14 11:40:00,99.18,99.28,99.16,99.22,164500.0,64.417,64.482,64.4041,64.443,164500.0
2014-07-14 11:50:00,99.21,99.32,99.21,99.21,105500.0,64.4365,64.508,64.4365,64.4365,105500.0
2014-07-14 12:00:00,99.22,99.3,99.2,99.27,72500.0,64.443,64.495,64.43,64.4755,72500.0
2014-07-14 12:10:00,99.26,99.33,99.19,99.3,104400.0,64.469,64.5145,64.4235,64.495,104400.0
2014-07-14 12:20:00,99.31,99.37,99.29,99.33,85400.0,64.5015,64.5405,64.4885,64.5145,85400.0
2014-07-14 12:30:00,99.34,99.37,99.28,99.29,123700.0,64.521,64.5405,64.482,64.4885,123700.0
2014-07-14 12:40:00,99.29,99.34,99.28,99.3,81500.0,64.4885,64.521,64.482,64.495,81500.0
2014-07-14 12:50:00,99.28,99.3,99.17,99.2,328500.0,64.482,64.495,64.4106,64.43,328500.0
2014-07-14 13:00:00,99.2,99.2,99.11,99.12,166100.0,64.43,64.43,64.3716,64.3781,166100.0
2014-07-14 13:10:00,99.12,99.16,99.1,99.12,75000.0,64.3781,64.4041,64.3651,64.3781,75000.0
2014-07-14 13:20:00,99.12,99.19,99.09,99.1,119100.0,64.3781,64.4235,64.3586,64.3651,119100.0
2014-07-14 13:30:00,99.11,99.19,99.09,99.18,76600.0,64.3716,64.4235,64.3586,64.417,76600.0
2014-07-14 13:40:00,99.19,99.2,99.13,99.13,76400.0,64.4235,64.43,64.3846,64.3846,76400.0
2014-07-14 13:50:00,99.13,99.19,99.12,99.16,67300.0,64.3846,64.4235,64.3781,64.4041,67300.0
2014-07-14 14:00:00,99.16,99.21,99.11,99.18,56200.0,64.4041,64.4365,64.3716,64.417,56200.0
2014-07-14 14:10:00,99.17,99.27,99.16,99.27,112000.0,64.4106,64.4755,64.4041,64.4755,112000.0
2014-07-14 14:20:00,99.26,99.31,99.23,99.26,93000.0,64.469,64.5015,64.4495,64.469,93000.0
2014-07-14 14:30:00,99.26,99.29,99.24,99.24,71800.0,64.469,64.4885,64.456,64.456,71800.0
2014-07-14 14:40:00,99.24,99.29,99.24,99.24,53400.0,64.456,64.4885,64.456,64.456,53400.0
2014-07-14 14:50:00,99.23,99.27,99.22,99.24,121500.0,64.4495,64.4755,64.443,64.456,121500.0
2014-07-14 15:00:00,99.26,99.26,99.2,99.24,54300.0,64.469,64.469,64.43,64.456,54300.0
2014-07-14 15:10:00,99.25,99.26,99.18,99.2,59000.0,64.4625,64.469,64.417,64.43,59000.0
2014-07-14 15:20:00,99.2,99.29,99.2,99.27,297600.0,64.43,64.4885,64.43,64.4755,297600.0
2014-07-14 15:30:00,99.26,99.28,99.22,99.27,224700.0,64.469,64.482,64.443,64.4755,224700.0
2014-07-14 15:40:00,99.28,99.32,99.25,99.29,257800.0,64.482,64.508,64.4625,64.4885,257800.0
2014-07-14 15:50:00,99.29,99.3,99.23,99.25,475500.0,64.4885,64.495,64.4495,64.4625,475500.0
2014-07-15 09:30:00,98.98,99.21,98.95,99.2,825400.0,64.2872,64.4365,64.2677,64.43,825400.0
2014-07-15 09:40:00,99.2,99.23,99.01,99.09,442900.0,64.43,64.4495,64.3066,64.3586,442900.0
2014-07-15 09:50:00,99.09,99.12,98.78,98.89,498000.0,64.3586,64.3781,64.1573,64.2287,498000.0
2014-07-15 10:00:00,98.89,99.09,98.83,99.05,470100.0,64.2287,64.3586,64.1897,64.3326,470100.0
2014-07-15 10:10:00,99.05,99.09,98.72,98.75,452600.0,64.3326,64.3586,64.1183,64.1378,452600.0
2014-07-15 10:20:00,98.76,98.86,98.73,98.75,248000.0,64.1443,64.2092,64.1248,64.1378,248000.0
2014-07-15 10:30:00,98.75,98.82,98.56,98.56,365300.0,64.1378,64.1832,64.0144,64.0144,365300.0
2014-07-15 10:40:00,98.56,98.57,98.33,98.37,538500.0,64.0144,64.0209,63.865,63.891,538500.0
2014-07-15 10:50:00,98.36,98.49,98.23,98.35,465500.0,63.8845,63.9689,63.8,63.878,465500.0
2014-07-15 11:00:00,98.35,98.35,98.19,98.31,366800.0,63.878,63.878,63.774,63.852,366800.0
2014-07-15 11:10:00,98.32,98.58,98.32,98.53,432600.0,63.8585,64.0274,63.8585,63.9949,432600.0
2014-07-15 11:20:00,98.53,98.64,98.51,98.53,303100.0,63.9949,64.0663,63.9819,63.9949,303100.0
2014-07-15 11:30:00,98.53,98.55,98.47,98.5,108800.0,63.9949,64.0079,63.9559,63.9754,108800.0
2014-07-15 11:40:00,98.51,98.55,98.41,98.42,91900.0,63.9819,64.0079,63.9169,63.9234,91900.0
2014-07-15 11:50:00,98.41,98.45,98.22,98.24,188100.0,63.9169,63.9429,63.7935,63.8065,188100.0
2014-07-15 12:00:00,98.24,98.41,98.18,98.35,230500.0,63.8065,63.9169,63.7676,63.878,230500.0
2014-07-15 12:10:00,98.36,98.45,98.29,98.43,103100.0,63.8845,63.9429,63.839,63.9299,103100.0
2014-07-15 12:20:00,98.44,98.53,98.37,98.5,87900.0,63.9364,63.9949,63.891,63.9754,87900.0
2014-07-15 12:30:00,98.49,98.59,98.49,98.58,133700.0,63.9689,64.0338,63.9689,64.0274,133700.0
2014-07-15 12:40:00,98.58,98.77,98.58,98.77,182800.0,64.0274,64.1508,64.0274,64.1508,182800.0
2014-07-15 12:50:00,98.77,98.78,98.65,98.66,102100.0,64.1508,64.1573,64.0728,64.0793,102100.0
2014-07-15 13:00:00,98.66,98.76,98.66,98.76,75000.0,64.0793,64.1443,64.0793,64.1443,75000.0
2014-07-15 13:10:00,98.76,99.06,98.75,99.05,275600.0,64.1443,64.3391,64.1378,64.3326,275600.0
2014-07-15 13:20:00,99.06,99.06,98.86,98.87,95400.0,64.3391,64.3391,64.2092,64.2157,95400.0
2014-07-15 13:30:00,98.88,98.93,98.79,98.82,117600.0,64.2222,64.2547,64.1637,64.1832,117600.0
2014-07-15 13:40:00,98.82,98.9,98.81,98.89,102200.0,64.1832,64.2352,64.1767,64.2287,102200.0
2014-07-15 13:50:00,98.89,98.93,98.75,98.76,87100.0,64.2287,64.2547,64.1378,64.1443,87100.0
2014-07-15 14:00:00,98.77,98.83,98.75,98.79,108600.0,64.1508,64.1897,64.1378,64.1637,108600.0
2014-07-15 14:10:00,98.8,98.95,98.8,98.92,234300.0,64.1702,64.2677,64.1702,64.2482,234300.0
2014-07-15 14:20:00,98.92,99.02,98.92,98.99,215200.0,64.2482,64.3131,64.2482,64.2936,215200.0
2014-07-15 14:30:00,98.97,98.98,98.84,98.85,104800.0,64.2807,64.2872,64.1962,64.2027,104800.0
2014-07-15 14:40:00,98.85,98.92,98.85,98.9,61500.0,64.2027,64.2482,64.2027,64.2352,61500.0
2014-07-15 14:50:00,98.9,98.94,98.88,98.93,77000.0,64.2352,64.2612,64.2222,64.2547,77000.0
2014-07-15 15:00:00,98.93,98.96,98.76,98.78,110100.0,64.2547,64.2742,64.1443,64.1573,110100.0
2014-07-15 15:10:00,98.77,98.89,98.73,98.83,157900.0,64.1508,64.2287,64.1248,64.1897,157900.0
2014-07-15 15:20:00,98.84,98.9,98.79,98.88,119200.0,64.1962,64.2352,64.1637,64.2222,119200.0
2014-07-15 15:30:00,98.88,98.92,98.85,98.85,246100.0,64.2222,64.2482,64.2027,64.2027,246100.0
2014-07-15 15:40:00,98.85,98.91,98.83,98.85,169000.0,64.2027,64.2417,64.1897,64.2027,169000.0
2014-07-15 15:50:00,98.84,98.86,98.78,98.81,329600.0,64.1962,64.2092,64.1573,64.1767,329600.0
2014-07-16 09:30:00,99.23,99.76,99.2,99.74,776900.0,64.4495,64.7938,64.43,64.7808,776900.0
2014-07-16 09:40:00,99.74,99.81,99.36,99.36,597000.0,64.7808,64.8262,64.534,64.534,597000.0
2014-07-16 09:50:00,99.37,99.56,99.37,99.55,225700.0,64.5405,64.6639,64.5405,64.6574,225700.0
2014-07-16 10:00:00,99.55,99.61,99.44,99.51,283200.0,64.6574,64.6963,64.5859,64.6314,283200.0
2014-07-16 10:10:00,99.5,99.59,99.47,99.56,144500.0,64.6249,64.6833,64.6054,64.6639,144500.0
2014-07-16 10:20:00,99.56,99.61,99.5,99.53,123400.0,64.6639,64.6963,64.6249,64.6444,123400.0
2014-07-16 10:30:00,99.54,99.62,99.51,99.52,132500.0,64.6509,64.7028,64.6314,64.6379,132500.0
2014-07-16 10:40:00,99.52,99.63,99.46,99.49,326600.0,64.6379,64.7093,64.5989,64.6184,326600.0
2014-07-16 10:50:00,99.5,99.57,99.42,99.52,141400.0,64.6249,64.6704,64.5729,64.6379,141400.0
2014-07-16 11:00:00,99.51,99.59,99.46,99.57,225700.0,64.6314,64.6833,64.5989,64.6704,225700.0
2014-07-16 11:10:00,99.57,99.67,99.54,99.61,210700.0,64.6704,64.7353,64.6509,64.6963,210700.0
2014-07-16 11:20:00,99.6,99.62,99.54,99.57,81200.0,64.6898,64.7028,64.6509,64.6704,81200.0
2014-07-16 11:30:00,99.57,99.62,99.47,99.48,97000.0,64.6704,64.7028,64.6054,64.6119,97000.0
2014-07-16 11:40:00,99.47,99.55,99.46,99.53,110500.0,64.6054,64.6574,64.5989,64.6444,110500.0
2014-07-16 11:50:00,99.53,99.56,99.49,99.55,71600.0,64.6444,64.6639,64.6184,64.6574,71600.0
2014-07-16 12:00:00,99.55,99.66,99.5,99.65,52000.0,64.6574,64.7288,64.6249,64.7223,52000.0
2014-07-16 12:10:00,99.66,99.75,99.65,99.71,72400.0,64.7288,64.7873,64.7223,64.7613,72400.0
2014-07-16 12:20:00,99.71,99.76,99.7,99.73,91700.0,64.7613,64.7938,64.7548,64.7743,91700.0
2014-07-16 12:30:00,99.74,99.78,99.69,99.69,67700.0,64.7808,64.8067,64.7483,64.7483,67700.0
2014-07-16 12:40:00,99.7,99.74,99.69,99.72,150700.0,64.7548,64.7808,64.7483,64.7678,150700.0
2014-07-16 12:50:00,99.7,99.8,99.7,99.78,56500.0,64.7548,64.8197,64.7548,64.8067,56500.0
2014-07-16 13:00:00,99.79,99.86,99.77,99.8,189600.0,64.8132,64.8587,64.8003,64.8197,189600.0
2014-07-16 13:10:00,99.8,99.84,99.74,99.77,136200.0,64.8197,64.8457,64.7808,64.8003,136200.0
2014-07-16 13:20:00,99.78,99.84,99.76,99.84,76600.0,64.8067,64.8457,64.7938,64.8457,76600.0
2014-07-16 13:30:00,99.84,99.86,99.81,99.83,83900.0,64.8457,64.8587,64.8262,64.8392,83900.0
2014-07-16 13:40:00,99.83,99.9,99.83,99.89,78000.0,64.8392,64.8847,64.8392,64.8782,78000.0
2014-07-16 13:50:00,99.9,99.97,99.9,99.96,229300.0,64.8847,64.9302,64.8847,64.9237,229300.0
2014-07-16 14:00:00,99.95,100.06,99.92,100.06,125400.0,64.9172,64.9886,64.8977,64.9886,125400.0
2014-07-16 14:10:00,100.06,100.14,100.05,100.13,122000.0,64.9886,65.0406,64.9821,65.0341,122000.0
2014-07-16 14:20:00,100.14,100.2,100.13,100.2,158000.0,65.0406,65.0795,65.0341,65.0795,158000.0
2014-07-16 14:30:00,100.2,100.24,100.16,100.2,188500.0,65.0795,65.1055,65.0536,65.0795,188500.0
2014-07-16 14:40:00,100.19,100.2,100.13,100.17,144600.0,65.073,65.0795,65.0341,65.0601,144600.0
2014-07-16 14:50:00,100.17,100.2,100.14,100.17,154100.0,65.0601,65.0795,65.0406,65.0601,154100.0
2014-07-16 15:00:00,100.17,100.23,100.14,100.23,95600.0,65.0601,65.099,65.0406,65.099,95600.0
2014-07-16 15:10:00,100.24,100.26,100.19,100.25,173600.0,65.1055,65.1185,65.073,65.112,173600.0
2014-07-16 15:20:00,100.24,100.31,100.23,100.31,253200.0,65.1055,65.151,65.099,65.151,253200.0
2014-07-16 15:30:00,100.31,100.33,100.29,100.32,282400.0,65.151,65.164,65.138,65.1575,282400.0
2014-07-16 15:40:00,100.32,100.33,100.26,100.27,247200.0,65.1575,65.164,65.1185,65.125,247200.0
2014-07-16 15:50:00,100.27,100.36,100.23,100.31,636300.0,65.125,65.1835,65.099,65.151,636300.0
2014-07-17 09:30:00,100.24,100.38,100.1,100.27,424800.0,65.1055,65.1964,65.0146,65.125,424800.0
2014-07-17 09:40:00,100.27,100.29,100.03,100.03,559500.0,65.125,65.138,64.9691,64.9691,559500.0
2014-07-17 09:50:00,100.02,100.49,99.99,100.45,269200.0,64.9626,65.2679,64.9431,65.2419,269200.0
2014-07-17 10:00:00,100.46,100.55,100.31,100.39,305600.0,65.2484,65.3069,65.151,65.2029,305600.0
2014-07-17 10:10:00,100.38,100.42,100.31,100.37,138700.0,65.1964,65.2224,65.151,65.19,138700.0
2014-07-17 10:20:00,100.38,100.52,100.38,100.48,210000.0,65.1964,65.2874,65.1964,65.2614,210000.0
2014-07-17 10:30:00,100.47,100.47,100.22,100.22,179300.0,65.2549,65.2549,65.0925,65.0925,179300.0
2014-07-17 10:40:00,100.22,100.26,99.97,99.97,325500.0,65.0925,65.1185,64.9302,64.9302,325500.0
2014-07-17 10:50:00,99.98,99.98,99.82,99.88,190700.0,64.9366,64.9366,64.8327,64.8717,190700.0
2014-07-17 11:00:00,99.87,99.88,99.69,99.75,180300.0,64.8652,64.8717,64.7483,64.7873,180300.0
2014-07-17 11:10:00,99.74,99.74,99.45,99.52,276500.0,64.7808,64.7808,64.5924,64.6379,276500.0
2014-07-17 11:20:00,99.52,99.65,99.34,99.38,280000.0,64.6379,64.7223,64.521,64.5469,280000.0
2014-07-17 11:30:00,99.38,99.53,99.23,99.49,332100.0,64.5469,64.6444,64.4495,64.6184,332100.0
2014-07-17 11:40:00,99.49,99.52,99.39,99.5,246100.0,64.6184,64.6379,64.5534,64.6249,246100.0
2014-07-17 11:50:00,99.5,99.5,99.28,99.31,118600.0,64.6249,64.6249,64.482,64.5015,118600.0
2014-07-17 12:00:00,99.32,99.33,99.11,99.18,282200.0,64.508,64.5145,64.3716,64.417,282200.0
2014-07-17 12:10:00,99.18,99.41,99.18,99.38,316500.0,64.417,64.5664,64.417,64.5469,316500.0
2014-07-17 12:20:00,99.38,99.42,99.3,99.41,101500.0,64.5469,64.5729,64.495,64.5664,101500.0
2014-07-17 12:30:00,99.41,99.58,99.4,99.57,296600.0,64.5664,64.6768,64.5599,64.6704,296600.0
2014-07-17 12:40:00,99.57,99.6,99.51,99.52,173800.0,64.6704,64.6898,64.6314,64.6379,173800.0
2014-07-17 12:50:00,99.52,99.58,99.47,99.58,111400.0,64.6379,64.6768,64.6054,64.6768,111400.0
2014-07-17 13:00:00,99.58,99.73,99.58,99.69,159300.0,64.6768,64.7743,64.6768,64.7483,159300.0
2014-07-17 13:10:00,99.69,99.85,99.68,99.74,191100.0,64.7483,64.8522,64.7418,64.7808,191100.0
2014-07-17 13:20:00,99.74,99.75,99.53,99.59,111500.0,64.7808,64.7873,64.6444,64.6833,111500.0
2014-07-17 13:30:00,99.6,99.66,99.49,99.5,209800.0,64.6898,64.7288,64.6184,64.6249,209800.0
2014-07-17 13:40:00,99.49,99.51,99.37,99.42,146100.0,64.6184,64.6314,64.5405,64.5729,146100.0
2014-07-17 13:50:00,99.42,99.47,99.4,99.45,47200.0,64.5729,64.6054,64.5599,64.5924,47200.0
2014-07-17 14:00:00,99.45,99.45,99.31,99.32,119000.0,64.5924,64.5924,64.5015,64.508,119000.0
2014-07-17 14:10:00,99.32,99.48,99.3,99.4,132400.0,64.508,64.6119,64.495,64.5599,132400.0
2014-07-17 14:20:00,99.4,99.42,99.28,99.34,124200.0,64.5599,64.5729,64.482,64.521,124200.0
2014-07-17 14:30:00,99.35,99.41,99.32,99.41,95200.0,64.5275,64.5664,64.508,64.5664,95200.0
2014-07-17 14:40:00,99.41,99.46,99.33,99.33,218700.0,64.5664,64.5989,64.5145,64.5145,218700.0
2014-07-17 14:50:00,99.34,99.43,99.3,99.39,150400.0,64.521,64.5794,64.495,64.5534,150400.0
2014-07-17 15:00:00,99.4,99.41,99.24,99.26,259600.0,64.5599,64.5664,64.456,64.469,259600.0
2014-07-17 15:10:00,99.26,99.31,98.95,98.96,347100.0,64.469,64.5015,64.2677,64.2742,347100.0
2014-07-17 15:20:00,98.97,99.09,98.92,98.95,381700.0,64.2807,64.3586,64.2482,64.2677,381700.0
2014-07-17 15:30:00,98.94,98.98,98.79,98.88,537200.0,64.2612,64.2872,64.1637,64.2222,537200.0
2014-07-17 15:40:00,98.88,98.89,98.63,98.85,466300.0,64.2222,64.2287,64.0598,64.2027,466300.0
2014-07-17 15:50:00,98.85,98.9,98.69,98.73,822400.0,64.2027,64.2352,64.0988,64.1248,822400.0
2014-07-18 09:30:00,98.95,98.97,98.63,98.68,512900.0,64.2677,64.2807,64.0598,64.0923,512900.0
2014-07-18 09:40:00,98.67,98.83,98.59,98.63,319400.0,64.0858,64.1897,64.0338,64.0598,319400.0
2014-07-18 09:50:00,98.62,98.89,98.59,98.85,255500.0,64.0533,64.2287,64.0338,64.2027,255500.0
2014-07-18 10:00:00,98.86,99.0,98.83,98.93,349400.0,64.2092,64.3001,64.1897,64.2547,349400.0
2014-07-18 10:10:00,98.94,98.95,98.73,98.79,217100.0,64.2612,64.2677,64.1248,64.1637,217100.0
2014-07-18 10:20:00,98.78,98.8,98.65,98.79,136600.0,64.1573,64.1702,64.0728,64.1637,136600.0
2014-07-18 10:30:00,98.78,98.82,98.68,98.69,294700.0,64.1573,64.1832,64.0923,64.0988,294700.0
2014-07-18 10:40:00,98.68,98.69,98.5,98.59,156400.0,64.0923,64.0988,63.9754,64.0338,156400.0
2014-07-18 10:50:00,98.6,98.76,98.58,98.72,258600.0,64.0403,64.1443,64.0274,64.1183,258600.0
2014-07-18 11:00:00,98.73,98.76,98.66,98.66,263500.0,64.1248,64.1443,64.0793,64.0793,263500.0
2014-07-18 11:10:00,98.66,98.79,98.64,98.74,167100.0,64.0793,64.1637,64.0663,64.1313,167100.0
2014-07-18 11:20:00,98.74,98.78,98.68,98.73,89000.0,64.1313,64.1573,64.0923,64.1248,89000.0
2014-07-18 11:30:00,98.72,98.9,98.7,98.9,189800.0,64.1183,64.2352,64.1053,64.2352,189800.0
2014-07-18 11:40:00,98.9,98.93,98.81,98.92,163700.0,64.2352,64.2547,64.1767,64.2482,163700.0
2014-07-18 11:50:00,98.92,98.93,98.79,98.84,164200.0,64.2482,64.2547,64.1637,64.1962,164200.0
2014-07-18 12:00:00,98.84,98.92,98.84,98.88,54000.0,64.1962,64.2482,64.1962,64.2222,54000.0
2014-07-18 12:10:00,98.88,98.97,98.88,98.94,283000.0,64.2222,64.2807,64.2222,64.2612,283000.0
2014-07-18 12:20:00,98.93,99.0,98.91,99.0,297800.0,64.2547,64.3001,64.2417,64.3001,297800.0
2014-07-18 12:30:00,99.0,99.02,98.99,98.99,52900.0,64.3001,64.3131,64.2936,64.2936,52900.0
2014-07-18 12:40:00,98.99,99.0,98.94,98.98,74200.0,64.2936,64.3001,64.2612,64.2872,74200.0
2014-07-18 12:50:00,98.97,99.03,98.95,98.96,161200.0,64.2807,64.3196,64.2677,64.2742,161200.0
2014-07-18 13:00:00,98.96,98.97,98.9,98.96,82500.0,64.2742,64.2807,64.2352,64.2742,82500.0
2014-07-18 13:10:00,98.96,98.98,98.86,98.87,124500.0,64.2742,64.2872,64.2092,64.2157,124500.0
2014-07-18 13:20:00,98.87,98.88,98.79,98.8,66800.0,64.2157,64.2222,64.1637,64.1702,66800.0
2014-07-18 13:30:00,98.8,98.9,98.8,98.88,78700.0,64.1702,64.2352,64.1702,64.2222,78700.0
2014-07-18 13:40:00,98.88,98.93,98.88,98.9,51100.0,64.2222,64.2547,64.2222,64.2352,51100.0
2014-07-18 13:50:00,98.9,98.91,98.84,98.89,101800.0,64.2352,64.2417,64.1962,64.2287,101800.0
2014-07-18 14:00:00,98.9,98.92,98.84,98.88,118800.0,64.2352,64.2482,64.1962,64.2222,118800.0
2014-07-18 14:10:00,98.89,98.98,98.88,98.97,79800.0,64.2287,64.2872,64.2222,64.2807,79800.0
2014-07-18 14:20:00,98.96,99.1,98.95,99.1,169400.0,64.2742,64.3651,64.2677,64.3651,169400.0
2014-07-18 14:30:00,99.1,99.13,99.04,99.06,158300.0,64.3651,64.3846,64.3261,64.3391,158300.0
2014-07-18 14:40:00,99.06,99.1,99.05,99.06,68800.0,64.3391,64.3651,64.3326,64.3391,68800.0
2014-07-18 14:50:00,99.07,99.12,99.05,99.09,75200.0,64.3456,64.3781,64.3326,64.3586,75200.0
2014-07-18 15:00:00,99.1,99.17,99.06,99.16,92700.0,64.3651,64.4106,64.3391,64.4041,92700.0
2014-07-18 15:10:00,99.16,99.2,99.14,99.2,104100.0,64.4041,64.43,64.3911,64.43,104100.0
2014-07-18 15:20:00,99.19,99.23,99.06,99.06,249600.0,64.4235,64.4495,64.3391,64.3391,249600.0
2014-07-18 15:30:00,99.05,99.08,99.03,99.04,258400.0,64.3326,64.3521,64.3196,64.3261,258400.0
2014-07-18 15:40:00,99.03,99.04,98.96,98.96,296000.0,64.3196,64.3261,64.2742,64.2742,296000.0
2014-07-18 15:50:00,98.96,99.0,98.94,98.98,1022000.0,64.2742,64.3001,64.2612,64.2872,1022000.0
2014-07-21 09:30:00,98.74,99.0,98.65,98.72,458400.0,64.1313,64.3001,64.0728,64.1183,458400.0
2014-07-21 09:40:00,98.7,98.85,98.59,98.78,389800.0,64.1053,64.2027,64.0338,64.1573,389800.0
2014-07-21 09:50:00,98.79,98.96,98.77,98.93,393400.0,64.1637,64.2742,64.1508,64.2547,393400.0
2014-07-21 10:00:00,98.93,99.0,98.87,98.89,169800.0,64.2547,64.3001,64.2157,64.2287,169800.0
2014-07-21 10:10:00,98.9,98.92,98.76,98.82,168000.0,64.2352,64.2482,64.1443,64.1832,168000.0
2014-07-21 10:20:00,98.81,98.95,98.76,98.91,181400.0,64.1767,64.2677,64.1443,64.2417,181400.0
2014-07-21 10:30:00,98.91,98.91,98.68,98.68,180000.0,64.2417,64.2417,64.0923,64.0923,180000.0
2014-07-21 10:40:00,98.67,98.72,98.59,98.64,273200.0,64.0858,64.1183,64.0338,64.0663,273200.0
2014-07-21 10:50:00,98.63,98.78,98.62,98.72,109900.0,64.0598,64.1573,64.0533,64.1183,109900.0
2014-07-21 11:00:00,98.71,98.87,98.65,98.83,130300.0,64.1118,64.2157,64.0728,64.1897,130300.0
2014-07-21 11:10:00,98.82,98.84,98.72,98.76,143400.0,64.1832,64.1962,64.1183,64.1443,143400.0
2014-07-21 11:20:00,98.76,98.84,98.76,98.81,282600.0,64.1443,64.1962,64.1443,64.1767,282600.0
2014-07-21 11:30:00,98.81,98.84,98.77,98.81,291900.0,64.1767,64.1962,64.1508,64.1767,291900.0
2014-07-21 11:40:00,98.83,98.88,98.76,98.79,248600.0,64.1897,64.2222,64.1443,64.1637,248600.0
2014-07-21 11:50:00,98.79,98.95,98.79,98.94,119500.0,64.1637,64.2677,64.1637,64.2612,119500.0
2014-07-21 12:00:00,98.94,98.96,98.88,98.9,213100.0,64.2612,64.2742,64.2222,64.2352,213100.0
2014-07-21 12:10:00,98.9,98.95,98.87,98.95,104900.0,64.2352,64.2677,64.2157,64.2677,104900.0
2014-07-21 12:20:00,98.94,98.94,98.83,98.85,121100.0,64.2612,64.2612,64.1897,64.2027,121100.0
2014-07-21 12:30:00,98.85,98.93,98.84,98.93,64300.0,64.2027,64.2547,64.1962,64.2547,64300.0
2014-07-21 12:40:00,98.93,98.93,98.84,98.88,130200.0,64.2547,64.2547,64.1962,64.2222,130200.0
2014-07-21 12:50:00,98.88,98.88,98.81,98.86,99200.0,64.2222,64.2222,64.1767,64.2092,99200.0
2014-07-21 13:00:00,98.86,98.89,98.8,98.89,131300.0,64.2092,64.2287,64.1702,64.2287,131300.0
2014-07-21 13:10:00,98.89,98.9,98.83,98.9,166100.0,64.2287,64.2352,64.1897,64.2352,166100.0
2014-07-21 13:20:00,98.9,99.05,98.9,98.99,253300.0,64.2352,64.3326,64.2352,64.2936,253300.0
2014-07-21 13:30:00,98.99,98.99,98.92,98.94,81800.0,64.2936,64.2936,64.2482,64.2612,81800.0
2014-07-21 13:40:00,98.94,99.07,98.94,99.04,122400.0,64.2612,64.3456,64.2612,64.3261,122400.0
2014-07-21 13:50:00,99.05,99.07,98.98,99.01,77400.0,64.3326,64.3456,64.2872,64.3066,77400.0
2014-07-21 14:00:00,99.0,99.06,98.98,99.06,124200.0,64.3001,64.3391,64.2872,64.3391,124200.0
2014-07-21 14:10:00,99.05,99.09,98.97,99.0,101500.0,64.3326,64.3586,64.2807,64.3001,101500.0
2014-07-21 14:20:00,98.99,99.0,98.96,98.99,62600.0,64.2936,64.3001,64.2742,64.2936,62600.0
2014-07-21 14:30:00,99.0,99.01,98.94,98.99,80200.0,64.3001,64.3066,64.2612,64.2936,80200.0
2014-07-21 14:40:00,98.98,99.03,98.97,99.02,100200.0,64.2872,64.3196,64.2807,64.3131,100200.0
2014-07-21 14:50:00,99.03,99.15,99.03,99.1,88700.0,64.3196,64.3976,64.3196,64.3651,88700.0
2014-07-21 15:00:00,99.1,99.17,99.09,99.12,92100.0,64.3651,64.4106,64.3586,64.3781,92100.0
2014-07-21 15:10:00,99.12,99.16,99.09,99.15,140700.0,64.3781,64.4041,64.3586,64.3976,140700.0
2014-07-21 15:20:00,99.14,99.21,99.14,99.2,193900.0,64.3911,64.4365,64.3911,64.43,193900.0
2014-07-21 15:30:00,99.19,99.2,99.14,99.18,120500.0,64.4235,64.43,64.3911,64.417,120500.0
2014-07-21 15:40:00,99.18,99.18,99.13,99.15,172000.0,64.417,64.417,64.3846,64.3976,172000.0
2014-07-21 15:50:00,99.15,99.18,99.11,99.14,591900.0,64.3976,64.417,64.3716,64.3911,591900.0
2014-07-22 09:30:00,99.58,100.08,99.48,100.08,437100.0,64.6768,65.0016,64.6119,65.0016,437100.0
2014-07-22 09:40:00,100.09,100.1,99.7,99.99,421400.0,65.0081,65.0146,64.7548,64.9431,421400.0
2014-07-22 09:50:00,100.0,100.07,99.88,99.93,231000.0,64.9496,64.9951,64.8717,64.9042,231000.0
2014-07-22 10:00:00,99.95,100.05,99.91,99.97,270000.0,64.9172,64.9821,64.8912,64.9302,270000.0
2014-07-22 10:10:00,99.98,100.04,99.95,100.02,252100.0,64.9366,64.9756,64.9172,64.9626,252100.0
2014-07-22 10:20:00,100.02,100.02,99.93,99.94,152800.0,64.9626,64.9626,64.9042,64.9107,152800.0
2014-07-22 10:30:00,99.95,99.99,99.86,99.86,167100.0,64.9172,64.9431,64.8587,64.8587,167100.0
2014-07-22 10:40:00,99.86,99.88,99.79,99.87,127100.0,64.8587,64.8717,64.8132,64.8652,127100.0
2014-07-22 10:50:00,99.87,99.99,99.85,99.99,172300.0,64.8652,64.9431,64.8522,64.9431,172300.0
2014-07-22 11:00:00,99.98,100.16,99.95,100.14,202900.0,64.9366,65.0536,64.9172,65.0406,202900.0
2014-07-22 11:10:00,100.14,100.16,100.04,100.04,70600.0,65.0406,65.0536,64.9756,64.9756,70600.0
2014-07-22 11:20:00,100.05,100.08,100.0,100.04,118200.0,64.9821,65.0016,64.9496,64.9756,118200.0
2014-07-22 11:30:00,100.05,100.07,100.0,100.02,84200.0,64.9821,64.9951,64.9496,64.9626,84200.0
2014-07-22 11:40:00,100.03,100.05,100.01,100.05,88300.0,64.9691,64.9821,64.9561,64.9821,88300.0
2014-07-22 11:50:00,100.04,100.1,100.04,100.05,46800.0,64.9756,65.0146,64.9756,64.9821,46800.0
2014-07-22 12:00:00,100.06,100.09,100.05,100.06,36800.0,64.9886,65.0081,64.9821,64.9886,36800.0
2014-07-22 12:10:00,100.07,100.1,100.02,100.03,33000.0,64.9951,65.0146,64.9626,64.9691,33000.0
2014-07-22 12:20:00,100.04,100.06,100.03,100.06,40900.0,64.9756,64.9886,64.9691,64.9886,40900.0
2014-07-22 12:30:00,100.06,100.14,100.06,100.09,49000.0,64.9886,65.0406,64.9886,65.0081,49000.0
2014-07-22 12:40:00,100.09,100.12,100.07,100.09,132700.0,65.0081,65.0276,64.9951,65.0081,132700.0
2014-07-22 12:50:00,100.1,100.11,100.07,100.07,36300.0,65.0146,65.0211,64.9951,64.9951,36300.0
2014-07-22 13:00:00,100.08,100.1,100.05,100.08,55800.0,65.0016,65.0146,64.9821,65.0016,55800.0
2014-07-22 13:10:00,100.08,100.09,100.05,100.08,43200.0,65.0016,65.0081,64.9821,65.0016,43200.0
2014-07-22 13:20:00,100.08,100.11,100.06,100.06,45800.0,65.0016,65.0211,64.9886,64.9886,45800.0
2014-07-22 13:30:00,100.06,100.08,100.04,100.06,29600.0,64.9886,65.0016,64.9756,64.9886,29600.0
2014-07-22 13:40:00,100.05,100.07,100.01,100.06,81200.0,64.9821,64.9951,64.9561,64.9886,81200.0
2014-07-22 13:50:00,100.05,100.06,100.01,100.06,57100.0,64.9821,64.9886,64.9561,64.9886,57100.0
2014-07-22 14:00:00,100.06,100.07,100.01,100.06,74600.0,64.9886,64.9951,64.9561,64.9886,74600.0
2014-07-22 14:10:00,100.05,100.06,99.97,99.99,262200.0,64.9821,64.9886,64.9302,64.9431,262200.0
2014-07-22 14:20:00,99.99,100.07,99.99,100.03,69600.0,64.9431,64.9951,64.9431,64.9691,69600.0
2014-07-22 14:30:00,100.03,100.04,99.99,100.0,67300.0,64.9691,64.9756,64.9431,64.9496,67300.0
2014-07-22 14:40:00,100.0,100.02,99.92,99.93,222200.0,64.9496,64.9626,64.8977,64.9042,222200.0
2014-07-22 14:50:00,99.92,99.95,99.86,99.95,125400.0,64.8977,64.9172,64.8587,64.9172,125400.0
2014-07-22 15:00:00,99.95,99.99,99.92,99.97,115200.0,64.9172,64.9431,64.8977,64.9302,115200.0
2014-07-22 15:10:00,99.97,99.98,99.95,99.95,82800.0,64.9302,64.9366,64.9172,64.9172,82800.0
2014-07-22 15:20:00,99.96,100.0,99.95,99.99,141000.0,64.9237,64.9496,64.9172,64.9431,141000.0
2014-07-22 15:30:00,99.99,100.02,99.98,99.99,143200.0,64.9431,64.9626,64.9366,64.9431,143200.0
2014-07-22 15:40:00,99.98,100.0,99.94,99.95,161300.0,64.9366,64.9496,64.9107,64.9172,161300.0
2014-07-22 15:50:00,99.95,99.97,99.85,99.85,605800.0,64.9172,64.9302,64.8522,64.8522,605800.0
2014-07-23 09:30:00,100.1,100.12,99.68,99.7,425800.0,65.0146,65.0276,64.7418,64.7548,425800.0
2014-07-23 09:40:00,99.7,99.85,99.67,99.79,286000.0,64.7548,64.8522,64.7353,64.8132,286000.0
2014-07-23 09:50:00,99.78,99.85,99.73,99.73,179100.0,64.8067,64.8522,64.7743,64.7743,179100.0
2014-07-23 10:00:00,99.74,99.79,99.7,99.77,162500.0,64.7808,64.8132,64.7548,64.8003,162500.0
2014-07-23 10:10:00,99.77,99.92,99.74,99.86,120500.0,64.8003,64.8977,64.7808,64.8587,120500.0
2014-07-23 10:20:00,99.86,100.01,99.85,100.01,156300.0,64.8587,64.9561,64.8522,64.9561,156300.0
2014-07-23 10:30:00,100.02,100.16,100.02,100.15,230400.0,64.9626,65.0536,64.9626,65.0471,230400.0
2014-07-23 10:40:00,100.14,100.2,100.12,100.16,283700.0,65.0406,65.0795,65.0276,65.0536,283700.0
2014-07-23 10:50:00,100.16,100.22,100.16,100.2,121500.0,65.0536,65.0925,65.0536,65.0795,121500.0
2014-07-23 11:00:00,100.2,100.32,100.16,100.32,127200.0,65.0795,65.1575,65.0536,65.1575,127200.0
2014-07-23 11:10:00,100.32,100.43,100.31,100.42,205300.0,65.1575,65.2289,65.151,65.2224,205300.0
2014-07-23 11:20:00,100.42,100.43,100.26,100.31,122300.0,65.2224,65.2289,65.1185,65.151,122300.0
2014-07-23 11:30:00,100.32,100.37,100.29,100.31,64500.0,65.1575,65.19,65.138,65.151,64500.0
2014-07-23 11:40:00,100.31,100.33,100.26,100.3,60200.0,65.151,65.164,65.1185,65.1445,60200.0
2014-07-23 11:50:00,100.3,100.39,100.3,100.32,97100.0,65.1445,65.2029,65.1445,65.1575,97100.0
2014-07-23 12:00:00,100.32,100.35,100.27,100.31,89700.0,65.1575,65.177,65.125,65.151,89700.0
2014-07-23 12:10:00,100.31,100.34,100.29,100.29,102600.0,65.151,65.1705,65.138,65.138,102600.0
2014-07-23 12:20:00,100.28,100.31,100.25,100.27,73100.0,65.1315,65.151,65.112,65.125,73100.0
2014-07-23 12:30:00,100.26,100.28,100.17,100.23,97100.0,65.1185,65.1315,65.0601,65.099,97100.0
2014-07-23 12:40:00,100.22,100.25,100.18,100.19,82500.0,65.0925,65.112,65.0665,65.073,82500.0
2014-07-23 12:50:00,100.19,100.25,100.17,100.22,61300.0,65.073,65.112,65.0601,65.0925,61300.0
2014-07-23 13:00:00,100.22,100.26,100.2,100.22,138900.0,65.0925,65.1185,65.0795,65.0925,138900.0
2014-07-23 13:10:00,100.22,100.24,100.2,100.23,74400.0,65.0925,65.1055,65.0795,65.099,74400.0
2014-07-23 13:20:00,100.23,100.31,100.22,100.29,115900.0,65.099,65.151,65.0925,65.138,115900.0
2014-07-23 13:30:00,100.29,100.31,100.2,100.21,85900.0,65.138,65.151,65.0795,65.086,85900.0
2014-07-23 13:40:00,100.22,100.29,100.2,100.29,82900.0,65.0925,65.138,65.0795,65.138,82900.0
2014-07-23 13:50:00,100.29,100.3,100.25,100.26,57500.0,65.138,65.1445,65.112,65.1185,57500.0
2014-07-23 14:00:00,100.26,100.3,100.25,100.29,64900.0,65.1185,65.1445,65.112,65.138,64900.0
2014-07-23 14:10:00,100.28,100.32,100.26,100.27,113500.0,65.1315,65.1575,65.1185,65.125,113500.0
2014-07-23 14:20:00,100.27,100.28,100.19,100.21,93400.0,65.125,65.1315,65.073,65.086,93400.0
2014-07-23 14:30:00,100.2,100.27,100.2,100.27,43500.0,65.0795,65.125,65.0795,65.125,43500.0
2014-07-23 14:40:00,100.27,100.29,100.25,100.25,95400.0,65.125,65.138,65.112,65.112,95400.0
2014-07-23 14:50:00,100.26,100.34,100.26,100.33,51800.0,65.1185,65.1705,65.1185,65.164,51800.0
2014-07-23 15:00:00,100.33,100.36,100.3,100.34,53900.0,65.164,65.1835,65.1445,65.1705,53900.0
2014-07-23 15:10:00,100.35,100.39,100.33,100.38,95800.0,65.177,65.2029,65.164,65.1964,95800.0
2014-07-23 15:20:00,100.38,100.45,100.38,100.43,113600.0,65.1964,65.2419,65.1964,65.2289,113600.0
2014-07-23 15:30:00,100.43,100.46,100.42,100.46,137400.0,65.2289,65.2484,65.2224,65.2484,137400.0
2014-07-23 15:40:00,100.46,100.5,100.45,100.48,179100.0,65.2484,65.2744,65.2419,65.2614,179100.0
2014-07-23 15:50:00,100.48,100.5,100.43,100.47,573400.0,65.2614,65.2744,65.2289,65.2549,573400.0
2014-07-24 09:30:00,100.65,100.66,100.32,100.35,245900.0,65.3718,65.3783,65.1575,65.177,245900.0
2014-07-24 09:40:00,100.33,100.62,100.24,100.56,418300.0,65.164,65.3523,65.1055,65.3134,418300.0
2014-07-24 09:50:00,100.56,100.59,100.48,100.5,215800.0,65.3134,65.3328,65.2614,65.2744,215800.0
2014-07-24 10:00:00,100.52,100.69,100.39,100.69,322900.0,65.2874,65.3978,65.2029,65.3978,322900.0
2014-07-24 10:10:00,100.67,100.67,100.58,100.63,169900.0,65.3848,65.3848,65.3263,65.3588,169900.0
2014-07-24 10:20:00,100.62,100.63,100.51,100.56,117600.0,65.3523,65.3588,65.2809,65.3134,117600.0
2014-07-24 10:30:00,100.57,100.73,100.57,100.67,120600.0,65.3198,65.4238,65.3198,65.3848,120600.0
2014-07-24 10:40:00,100.67,100.76,100.67,100.76,86100.0,65.3848,65.4433,65.3848,65.4433,86100.0
2014-07-24 10:50:00,100.76,100.86,100.72,100.78,77900.0,65.4433,65.5082,65.4173,65.4562,77900.0
2014-07-24 11:00:00,100.78,100.87,100.78,100.86,69900.0,65.4562,65.5147,65.4562,65.5082,69900.0
2014-07-24 11:10:00,100.85,100.92,100.82,100.86,428100.0,65.5017,65.5472,65.4822,65.5082,428100.0
2014-07-24 11:20:00,100.86,100.95,100.86,100.9,162100.0,65.5082,65.5667,65.5082,65.5342,162100.0
2014-07-24 11:30:00,100.9,100.97,100.88,100.88,155000.0,65.5342,65.5796,65.5212,65.5212,155000.0
2014-07-24 11:40:00,100.88,100.88,100.82,100.83,126800.0,65.5212,65.5212,65.4822,65.4887,126800.0
2014-07-24 11:50:00,100.83,100.87,100.82,100.83,110400.0,65.4887,65.5147,65.4822,65.4887,110400.0
2014-07-24 12:00:00,100.83,100.86,100.8,100.84,95000.0,65.4887,65.5082,65.4692,65.4952,95000.0
2014-07-24 12:10:00,100.84,100.89,100.84,100.88,36600.0,65.4952,65.5277,65.4952,65.5212,36600.0
2014-07-24 12:20:00,100.89,100.92,100.86,100.9,39900.0,65.5277,65.5472,65.5082,65.5342,39900.0
2014-07-24 12:30:00,100.9,100.96,100.9,100.93,36900.0,65.5342,65.5732,65.5342,65.5537,36900.0
2014-07-24 12:40:00,100.93,100.93,100.87,100.88,25100.0,65.5537,65.5537,65.5147,65.5212,25100.0
2014-07-24 12:50:00,100.89,100.91,100.86,100.91,46700.0,65.5277,65.5407,65.5082,65.5407,46700.0
2014-07-24 13:00:00,100.92,100.93,100.73,100.74,86600.0,65.5472,65.5537,65.4238,65.4303,86600.0
2014-07-24 13:10:00,100.74,100.79,100.71,100.79,51600.0,65.4303,65.4627,65.4108,65.4627,51600.0
2014-07-24 13:20:00,100.78,100.86,100.78,100.82,115600.0,65.4562,65.5082,65.4562,65.4822,115600.0
2014-07-24 13:30:00,100.83,100.85,100.78,100.79,55700.0,65.4887,65.5017,65.4562,65.4627,55700.0
2014-07-24 13:40:00,100.79,100.81,100.74,100.78,42900.0,65.4627,65.4757,65.4303,65.4562,42900.0
2014-07-24 13:50:00,100.78,100.85,100.77,100.83,68100.0,65.4562,65.5017,65.4497,65.4887,68100.0
2014-07-24 14:00:00,100.84,100.85,100.75,100.78,102600.0,65.4952,65.5017,65.4368,65.4562,102600.0
2014-07-24 14:10:00,100.78,100.81,100.76,100.8,68700.0,65.4562,65.4757,65.4433,65.4692,68700.0
2014-07-24 14:20:00,100.8,100.83,100.76,100.76,99000.0,65.4692,65.4887,65.4433,65.4433,99000.0
2014-07-24 14:30:00,100.76,100.76,100.59,100.59,129900.0,65.4433,65.4433,65.3328,65.3328,129900.0
2014-07-24 14:40:00,100.58,100.64,100.57,100.63,67000.0,65.3263,65.3653,65.3198,65.3588,67000.0
2014-07-24 14:50:00,100.62,100.65,100.53,100.54,81200.0,65.3523,65.3718,65.2939,65.3004,81200.0
2014-07-24 15:00:00,100.54,100.56,100.44,100.48,284000.0,65.3004,65.3134,65.2354,65.2614,284000.0
2014-07-24 15:10:00,100.48,100.52,100.45,100.46,148700.0,65.2614,65.2874,65.2419,65.2484,148700.0
2014-07-24 15:20:00,100.46,100.53,100.45,100.5,108400.0,65.2484,65.2939,65.2419,65.2744,108400.0
2014-07-24 15:30:00,100.51,100.58,100.51,100.56,59600.0,65.2809,65.3263,65.2809,65.3134,59600.0
2014-07-24 15:40:00,100.57,100.64,100.57,100.6,153200.0,65.3198,65.3653,65.3198,65.3393,153200.0
2014-07-24 15:50:00,100.6,100.64,100.58,100.58,337200.0,65.3393,65.3653,65.3263,65.3263,337200.0
2014-07-25 09:30:00,100.22,100.31,99.87,100.08,495200.0,65.0925,65.151,64.8652,65.0016,495200.0
2014-07-25 09:40:00,100.08,100.12,99.91,99.98,322200.0,65.0016,65.0276,64.8912,64.9366,322200.0
2014-07-25 09:50:00,99.98,100.14,99.91,100.11,233500.0,64.9366,65.0406,64.8912,65.0211,233500.0
2014-07-25 10:00:00,100.11,100.14,99.95,99.99,200000.0,65.0211,65.0406,64.9172,64.9431,200000.0
2014-07-25 10:10:00,99.99,100.01,99.89,99.97,249400.0,64.9431,64.9561,64.8782,64.9302,249400.0
2014-07-25 10:20:00,99.96,100.04,99.95,99.98,117000.0,64.9237,64.9756,64.9172,64.9366,117000.0
2014-07-25 10:30:00,99.98,100.02,99.95,99.95,80600.0,64.9366,64.9626,64.9172,64.9172,80600.0
2014-07-25 10:40:00,99.96,100.08,99.94,100.06,151000.0,64.9237,65.0016,64.9107,64.9886,151000.0
2014-07-25 10:50:00,100.07,100.15,99.96,99.97,117500.0,64.9951,65.0471,64.9237,64.9302,117500.0
2014-07-25 11:00:00,99.97,99.97,99.79,99.84,220000.0,64.9302,64.9302,64.8132,64.8457,220000.0
2014-07-25 11:10:00,99.83,99.91,99.78,99.85,128300.0,64.8392,64.8912,64.8067,64.8522,128300.0
2014-07-25 11:20:00,99.84,99.85,99.71,99.8,160700.0,64.8457,64.8522,64.7613,64.8197,160700.0
2014-07-25 11:30:00,99.8,99.87,99.8,99.86,92300.0,64.8197,64.8652,64.8197,64.8587,92300.0
2014-07-25 11:40:00,99.86,99.92,99.85,99.89,70700.0,64.8587,64.8977,64.8522,64.8782,70700.0
2014-07-25 11:50:00,99.9,99.95,99.86,99.89,113300.0,64.8847,64.9172,64.8587,64.8782,113300.0
2014-07-25 12:00:00,99.89,99.99,99.88,99.99,43700.0,64.8782,64.9431,64.8717,64.9431,43700.0
2014-07-25 12:10:00,99.99,100.0,99.93,99.96,59500.0,64.9431,64.9496,64.9042,64.9237,59500.0
2014-07-25 12:20:00,99.95,100.02,99.95,99.96,77700.0,64.9172,64.9626,64.9172,64.9237,77700.0
2014-07-25 12:30:00,99.96,99.98,99.89,99.96,64600.0,64.9237,64.9366,64.8782,64.9237,64600.0
2014-07-25 12:40:00,99.96,100.0,99.92,99.95,37700.0,64.9237,64.9496,64.8977,64.9172,37700.0
2014-07-25 12:50:00,99.95,99.97,99.93,99.96,22000.0,64.9172,64.9302,64.9042,64.9237,22000.0
2014-07-25 13:00:00,99.96,99.97,99.87,99.88,44500.0,64.9237,64.9302,64.8652,64.8717,44500.0
2014-07-25 13:10:00,99.89,99.99,99.87,99.95,45000.0,64.8782,64.9431,64.8652,64.9172,45000.0
2014-07-25 13:20:00,99.97,99.97,99.89,99.96,49300.0,64.9302,64.9302,64.8782,64.9237,49300.0
2014-07-25 13:30:00,99.96,99.96,99.82,99.9,50700.0,64.9237,64.9237,64.8327,64.8847,50700.0
2014-07-25 13:40:00,99.9,99.98,99.88,99.96,37500.0,64.8847,64.9366,64.8717,64.9237,37500.0
2014-07-25 13:50:00,99.97,99.97,99.88,99.88,45400.0,64.9302,64.9302,64.8717,64.8717,45400.0
2014-07-25 14:00:00,99.87,99.96,99.81,99.95,52600.0,64.8652,64.9237,64.8262,64.9172,52600.0
2014-07-25 14:10:00,99.95,99.97,99.89,99.92,92700.0,64.9172,64.9302,64.8782,64.8977,92700.0
2014-07-25 14:20:00,99.91,99.99,99.89,99.98,59600.0,64.8912,64.9431,64.8782,64.9366,59600.0
2014-07-25 14:30:00,99.98,100.0,99.93,99.95,30200.0,64.9366,64.9496,64.9042,64.9172,30200.0
2014-07-25 14:40:00,99.95,100.05,99.94,100.03,40300.0,64.9172,64.9821,64.9107,64.9691,40300.0
2014-07-25 14:50:00,100.04,100.04,99.94,99.98,56300.0,64.9756,64.9756,64.9107,64.9366,56300.0
2014-07-25 15:00:00,99.98,99.99,99.86,99.9,81000.0,64.9366,64.9431,64.8587,64.8847,81000.0
2014-07-25 15:10:00,99.9,99.94,99.84,99.89,51500.0,64.8847,64.9107,64.8457,64.8782,51500.0
2014-07-25 15:20:00,99.88,99.91,99.83,99.84,72100.0,64.8717,64.8912,64.8392,64.8457,72100.0
2014-07-25 15:30:00,99.84,99.85,99.77,99.77,61700.0,64.8457,64.8522,64.8003,64.8003,61700.0
2014-07-25 15:40:00,99.77,99.87,99.77,99.87,150100.0,64.8003,64.8652,64.8003,64.8652,150100.0
2014-07-25 15:50:00,99.86,99.88,99.81,99.84,388900.0,64.8587,64.8717,64.8262,64.8457,388900.0
2014-07-28 09:30:00,99.76,99.93,99.76,99.86,358300.0,64.7938,64.9042,64.7938,64.8587,358300.0
2014-07-28 09:40:00,99.84,99.85,99.33,99.34,439000.0,64.8457,64.8522,64.5145,64.521,439000.0
2014-07-28 09:50:00,99.35,99.55,99.31,99.5,238500.0,64.5275,64.6574,64.5015,64.6249,238500.0
2014-07-28 10:00:00,99.49,99.5,99.08,99.08,377600.0,64.6184,64.6249,64.3521,64.3521,377600.0
2014-07-28 10:10:00,99.07,99.12,98.99,99.04,365800.0,64.3456,64.3781,64.2936,64.3261,365800.0
2014-07-28 10:20:00,99.03,99.16,99.0,99.1,372200.0,64.3196,64.4041,64.3001,64.3651,372200.0
2014-07-28 10:30:00,99.11,99.21,99.05,99.17,437800.0,64.3716,64.4365,64.3326,64.4106,437800.0
2014-07-28 10:40:00,99.18,99.23,99.06,99.2,358800.0,64.417,64.4495,64.3391,64.43,358800.0
2014-07-28 10:50:00,99.2,99.29,99.16,99.2,421400.0,64.43,64.4885,64.4041,64.43,421400.0
2014-07-28 11:00:00,99.2,99.27,99.16,99.27,85900.0,64.43,64.4755,64.4041,64.4755,85900.0
2014-07-28 11:10:00,99.28,99.36,99.28,99.36,212500.0,64.482,64.534,64.482,64.534,212500.0
2014-07-28 11:20:00,99.36,99.63,99.34,99.63,265400.0,64.534,64.7093,64.521,64.7093,265400.0
2014-07-28 11:30:00,99.63,99.69,99.55,99.59,190500.0,64.7093,64.7483,64.6574,64.6833,190500.0
2014-07-28 11:40:00,99.59,99.6,99.45,99.51,122200.0,64.6833,64.6898,64.5924,64.6314,122200.0
2014-07-28 11:50:00,99.51,99.52,99.42,99.45,47600.0,64.6314,64.6379,64.5729,64.5924,47600.0
2014-07-28 12:00:00,99.46,99.52,99.43,99.5,79800.0,64.5989,64.6379,64.5794,64.6249,79800.0
2014-07-28 12:10:00,99.5,99.5,99.4,99.44,86700.0,64.6249,64.6249,64.5599,64.5859,86700.0
2014-07-28 12:20:00,99.45,99.47,99.41,99.41,106100.0,64.5924,64.6054,64.5664,64.5664,106100.0
2014-07-28 12:30:00,99.41,99.42,99.36,99.38,45000.0,64.5664,64.5729,64.534,64.5469,45000.0
2014-07-28 12:40:00,99.37,99.47,99.34,99.46,58900.0,64.5405,64.6054,64.521,64.5989,58900.0
2014-07-28 12:50:00,99.46,99.48,99.42,99.47,57100.0,64.5989,64.6119,64.5729,64.6054,57100.0
2014-07-28 13:00:00,99.47,99.47,99.42,99.45,60800.0,64.6054,64.6054,64.5729,64.5924,60800.0
2014-07-28 13:10:00,99.46,99.52,99.46,99.51,45900.0,64.5989,64.6379,64.5989,64.6314,45900.0
2014-07-28 13:20:00,99.52,99.59,99.49,99.57,63000.0,64.6379,64.6833,64.6184,64.6704,63000.0
2014-07-28 13:30:00,99.56,99.79,99.56,99.78,204000.0,64.6639,64.8132,64.6639,64.8067,204000.0
2014-07-28 13:40:00,99.78,99.82,99.75,99.77,260900.0,64.8067,64.8327,64.7873,64.8003,260900.0
2014-07-28 13:50:00,99.76,99.76,99.69,99.71,78500.0,64.7938,64.7938,64.7483,64.7613,78500.0
2014-07-28 14:00:00,99.7,99.76,99.69,99.75,47000.0,64.7548,64.7938,64.7483,64.7873,47000.0
2014-07-28 14:10:00,99.76,99.77,99.64,99.66,72600.0,64.7938,64.8003,64.7158,64.7288,72600.0
2014-07-28 14:20:00,99.66,99.66,99.59,99.61,131500.0,64.7288,64.7288,64.6833,64.6963,131500.0
2014-07-28 14:30:00,99.61,99.65,99.56,99.63,58200.0,64.6963,64.7223,64.6639,64.7093,58200.0
2014-07-28 14:40:00,99.62,99.7,99.57,99.69,84000.0,64.7028,64.7548,64.6704,64.7483,84000.0
2014-07-28 14:50:00,99.68,99.79,99.68,99.75,118600.0,64.7418,64.8132,64.7418,64.7873,118600.0
2014-07-28 15:00:00,99.75,99.76,99.61,99.66,74300.0,64.7873,64.7938,64.6963,64.7288,74300.0
2014-07-28 15:10:00,99.66,99.67,99.59,99.63,71300.0,64.7288,64.7353,64.6833,64.7093,71300.0
2014-07-28 15:20:00,99.63,99.66,99.59,99.61,62100.0,64.7093,64.7288,64.6833,64.6963,62100.0
2014-07-28 15:30:00,99.6,99.63,99.58,99.61,243800.0,64.6898,64.7093,64.6768,64.6963,243800.0
2014-07-28 15:40:00,99.61,99.66,99.58,99.58,204900.0,64.6963,64.7288,64.6768,64.6768,204900.0
2014-07-28 15:50:00,99.58,99.6,99.54,99.58,490100.0,64.6768,64.6898,64.6509,64.6768,490100.0
2014-07-29 09:30:00,99.42,99.74,99.4,99.5,338300.0,64.5729,64.7808,64.5599,64.6249,338300.0
2014-07-29 09:40:00,99.51,99.69,99.44,99.69,306400.0,64.6314,64.7483,64.5859,64.7483,306400.0
2014-07-29 09:50:00,99.69,99.9,99.6,99.76,209900.0,64.7483,64.8847,64.6898,64.7938,209900.0
2014-07-29 10:00:00,99.77,99.88,99.69,99.83,195800.0,64.8003,64.8717,64.7483,64.8392,195800.0
2014-07-29 10:10:00,99.83,99.88,99.74,99.81,180100.0,64.8392,64.8717,64.7808,64.8262,180100.0
2014-07-29 10:20:00,99.82,99.82,99.68,99.8,142700.0,64.8327,64.8327,64.7418,64.8197,142700.0
2014-07-29 10:30:00,99.8,99.89,99.78,99.87,116400.0,64.8197,64.8782,64.8067,64.8652,116400.0
2014-07-29 10:40:00,99.86,99.89,99.81,99.82,111500.0,64.8587,64.8782,64.8262,64.8327,111500.0
2014-07-29 10:50:00,99.83,99.85,99.74,99.8,95800.0,64.8392,64.8522,64.7808,64.8197,95800.0
2014-07-29 11:00:00,99.8,99.88,99.63,99.65,166500.0,64.8197,64.8717,64.7093,64.7223,166500.0
2014-07-29 11:10:00,99.65,99.73,99.54,99.64,341200.0,64.7223,64.7743,64.6509,64.7158,341200.0
2014-07-29 11:20:00,99.63,99.68,99.6,99.66,129600.0,64.7093,64.7418,64.6898,64.7288,129600.0
2014-07-29 11:30:00,99.65,99.68,99.48,99.49,190100.0,64.7223,64.7418,64.6119,64.6184,190100.0
2014-07-29 11:40:00,99.49,99.57,99.45,99.57,253000.0,64.6184,64.6704,64.5924,64.6704,253000.0
2014-07-29 11:50:00,99.56,99.64,99.54,99.64,88200.0,64.6639,64.7158,64.6509,64.7158,88200.0
2014-07-29 12:00:00,99.64,99.64,99.54,99.58,62600.0,64.7158,64.7158,64.6509,64.6768,62600.0
2014-07-29 12:10:00,99.58,99.65,99.56,99.57,110300.0,64.6768,64.7223,64.6639,64.6704,110300.0
2014-07-29 12:20:00,99.57,99.73,99.57,99.72,74800.0,64.6704,64.7743,64.6704,64.7678,74800.0
2014-07-29 12:30:00,99.72,99.77,99.69,99.72,80100.0,64.7678,64.8003,64.7483,64.7678,80100.0
2014-07-29 12:40:00,99.72,99.79,99.7,99.74,55400.0,64.7678,64.8132,64.7548,64.7808,55400.0
2014-07-29 12:50:00,99.74,99.78,99.72,99.78,37600.0,64.7808,64.8067,64.7678,64.8067,37600.0
2014-07-29 13:00:00,99.78,99.78,99.72,99.76,47600.0,64.8067,64.8067,64.7678,64.7938,47600.0
2014-07-29 13:10:00,99.75,99.77,99.7,99.75,69400.0,64.7873,64.8003,64.7548,64.7873,69400.0
2014-07-29 13:20:00,99.75,99.85,99.75,99.78,43300.0,64.7873,64.8522,64.7873,64.8067,43300.0
2014-07-29 13:30:00,99.78,99.78,99.67,99.69,36900.0,64.8067,64.8067,64.7353,64.7483,36900.0
2014-07-29 13:40:00,99.69,99.75,99.69,99.71,40200.0,64.7483,64.7873,64.7483,64.7613,40200.0
2014-07-29 13:50:00,99.71,99.79,99.7,99.77,34600.0,64.7613,64.8132,64.7548,64.8003,34600.0
2014-07-29 14:00:00,99.77,99.85,99.77,99.84,102100.0,64.8003,64.8522,64.8003,64.8457,102100.0
2014-07-29 14:10:00,99.84,99.92,99.84,99.85,61700.0,64.8457,64.8977,64.8457,64.8522,61700.0
2014-07-29 14:20:00,99.85,99.88,99.6,99.73,178000.0,64.8522,64.8717,64.6898,64.7743,178000.0
2014-07-29 14:30:00,99.73,99.76,99.63,99.66,68800.0,64.7743,64.7938,64.7093,64.7288,68800.0
2014-07-29 14:40:00,99.66,99.74,99.57,99.69,103600.0,64.7288,64.7808,64.6704,64.7483,103600.0
2014-07-29 14:50:00,99.69,99.7,99.62,99.62,84400.0,64.7483,64.7548,64.7028,64.7028,84400.0
2014-07-29 15:00:00,99.62,99.65,99.49,99.61,159800.0,64.7028,64.7223,64.6184,64.6963,159800.0
2014-07-29 15:10:00,99.61,99.62,99.55,99.59,70500.0,64.6963,64.7028,64.6574,64.6833,70500.0
2014-07-29 15:20:00,99.59,99.63,99.51,99.54,131700.0,64.6833,64.7093,64.6314,64.6509,131700.0
2014-07-29 15:30:00,99.54,99.55,99.41,99.47,266200.0,64.6509,64.6574,64.5664,64.6054,266200.0
2014-07-29 15:40:00,99.45,99.55,99.3,99.51,290300.0,64.5924,64.6574,64.495,64.6314,290300.0
2014-07-29 15:50:00,99.5,99.54,99.34,99.34,371100.0,64.6249,64.6509,64.521,64.521,371100.0
2014-07-30 09:30:00,99.83,100.13,99.79,99.82,589800.0,64.8392,65.0341,64.8132,64.8327,589800.0
2014-07-30 09:40:00,99.81,100.04,99.81,99.87,228700.0,64.8262,64.9756,64.8262,64.8652,228700.0
2014-07-30 09:50:00,99.88,99.91,99.63,99.63,240100.0,64.8717,64.8912,64.7093,64.7093,240100.0
2014-07-30 10:00:00,99.63,99.63,99.22,99.42,364300.0,64.7093,64.7093,64.443,64.5729,364300.0
2014-07-30 10:10:00,99.43,99.49,99.3,99.35,179500.0,64.5794,64.6184,64.495,64.5275,179500.0
2014-07-30 10:20:00,99.35,99.42,99.27,99.29,116900.0,64.5275,64.5729,64.4755,64.4885,116900.0
2014-07-30 10:30:00,99.3,99.4,99.19,99.19,219300.0,64.495,64.5599,64.4235,64.4235,219300.0
2014-07-30 10:40:00,99.2,99.26,98.89,99.03,301200.0,64.43,64.469,64.2287,64.3196,301200.0
2014-07-30 10:50:00,99.02,99.14,98.95,98.95,138900.0,64.3131,64.3911,64.2677,64.2677,138900.0
2014-07-30 11:00:00,98.95,98.95,98.66,98.82,343000.0,64.2677,64.2677,64.0793,64.1832,343000.0
2014-07-30 11:10:00,98.83,99.04,98.82,99.04,147600.0,64.1897,64.3261,64.1832,64.3261,147600.0
2014-07-30 11:20:00,99.05,99.07,98.94,99.05,155200.0,64.3326,64.3456,64.2612,64.3326,155200.0
2014-07-30 11:30:00,99.06,99.09,98.98,99.0,127400.0,64.3391,64.3586,64.2872,64.3001,127400.0
2014-07-30 11:40:00,98.99,99.0,98.82,98.82,161500.0,64.2936,64.3001,64.1832,64.1832,161500.0
2014-07-30 11:50:00,98.83,98.86,98.69,98.71,263600.0,64.1897,64.2092,64.0988,64.1118,263600.0
2014-07-30 12:00:00,98.71,98.77,98.58,98.64,401300.0,64.1118,64.1508,64.0274,64.0663,401300.0
2014-07-30 12:10:00,98.65,98.83,98.62,98.7,192400.0,64.0728,64.1897,64.0533,64.1053,192400.0
2014-07-30 12:20:00,98.71,98.86,98.7,98.85,98000.0,64.1118,64.2092,64.1053,64.2027,98000.0
2014-07-30 12:30:00,98.86,98.94,98.75,98.9,118700.0,64.2092,64.2612,64.1378,64.2352,118700.0
2014-07-30 12:40:00,98.91,98.97,98.86,98.88,76900.0,64.2417,64.2807,64.2092,64.2222,76900.0
2014-07-30 12:50:00,98.87,98.94,98.84,98.87,62400.0,64.2157,64.2612,64.1962,64.2157,62400.0
2014-07-30 13:00:00,98.88,98.9,98.71,98.72,64000.0,64.2222,64.2352,64.1118,64.1183,64000.0
2014-07-30 13:10:00,98.72,98.75,98.59,98.6,176000.0,64.1183,64.1378,64.0338,64.0403,176000.0
2014-07-30 13:20:00,98.59,98.66,98.44,98.49,244900.0,64.0338,64.0793,63.9364,63.9689,244900.0
2014-07-30 13:30:00,98.5,98.66,98.45,98.55,248700.0,63.9754,64.0793,63.9429,64.0079,248700.0
2014-07-30 13:40:00,98.55,98.63,98.5,98.59,191100.0,64.0079,64.0598,63.9754,64.0338,191100.0
2014-07-30 13:50:00,98.59,98.64,98.55,98.64,167000.0,64.0338,64.0663,64.0079,64.0663,167000.0
2014-07-30 14:00:00,98.65,98.99,98.55,98.97,677700.0,64.0728,64.2936,64.0079,64.2807,677700.0
2014-07-30 14:10:00,98.97,99.26,98.94,99.12,459300.0,64.2807,64.469,64.2612,64.3781,459300.0
2014-07-30 14:20:00,99.12,99.14,98.96,99.07,206700.0,64.3781,64.3911,64.2742,64.3456,206700.0
2014-07-30 14:30:00,99.07,99.12,98.81,98.83,294500.0,64.3456,64.3781,64.1767,64.1897,294500.0
2014-07-30 14:40:00,98.83,98.9,98.52,98.6,526200.0,64.1897,64.2352,63.9884,64.0403,526200.0
2014-07-30 14:50:00,98.6,98.65,98.55,98.63,204500.0,64.0403,64.0728,64.0079,64.0598,204500.0
2014-07-30 15:00:00,98.64,98.66,98.45,98.55,227500.0,64.0663,64.0793,63.9429,64.0079,227500.0
2014-07-30 15:10:00,98.55,98.75,98.47,98.73,205900.0,64.0079,64.1378,63.9559,64.1248,205900.0
2014-07-30 15:20:00,98.73,98.75,98.67,98.69,328200.0,64.1248,64.1378,64.0858,64.0988,328200.0
2014-07-30 15:30:00,98.68,98.84,98.67,98.78,278000.0,64.0923,64.1962,64.0858,64.1573,278000.0
2014-07-30 15:40:00,98.78,98.81,98.73,98.74,402300.0,64.1573,64.1767,64.1248,64.1313,402300.0
2014-07-30 15:50:00,98.74,98.79,98.73,98.75,576500.0,64.1313,64.1637,64.1248,64.1378,576500.0
2014-07-31 09:30:00,98.11,98.18,97.67,97.96,967300.0,63.7221,63.7676,63.4363,63.6247,967300.0
2014-07-31 09:40:00,97.96,98.02,97.58,98.02,769300.0,63.6247,63.6636,63.3779,63.6636,769300.0
2014-07-31 09:50:00,98.02,98.04,97.81,97.82,279800.0,63.6636,63.6766,63.5272,63.5337,279800.0
2014-07-31 10:00:00,97.82,97.88,97.69,97.72,383400.0,63.5337,63.5727,63.4493,63.4688,383400.0
2014-07-31 10:10:00,97.71,98.02,97.69,97.99,317900.0,63.4623,63.6636,63.4493,63.6441,317900.0
2014-07-31 10:20:00,97.99,98.01,97.63,97.65,447300.0,63.6441,63.6571,63.4103,63.4233,447300.0
2014-07-31 10:30:00,97.65,97.75,97.52,97.57,405400.0,63.4233,63.4883,63.3389,63.3714,405400.0
2014-07-31 10:40:00,97.57,97.58,97.41,97.42,299300.0,63.3714,63.3779,63.2674,63.2739,299300.0
2014-07-31 10:50:00,97.42,97.44,97.0,97.03,477300.0,63.2739,63.2869,63.0011,63.0206,477300.0
2014-07-31 11:00:00,97.03,97.23,97.02,97.14,505000.0,63.0206,63.1505,63.0141,63.0921,505000.0
2014-07-31 11:10:00,97.14,97.14,96.96,97.05,354000.0,63.0921,63.0921,62.9752,63.0336,354000.0
2014-07-31 11:20:00,97.05,97.33,97.04,97.3,306500.0,63.0336,63.2155,63.0271,63.196,306500.0
2014-07-31 11:30:00,97.3,97.36,97.19,97.36,336100.0,63.196,63.235,63.1246,63.235,336100.0
2014-07-31 11:40:00,97.36,97.48,97.23,97.35,229500.0,63.235,63.3129,63.1505,63.2285,229500.0
2014-07-31 11:50:00,97.35,97.35,97.1,97.12,336600.0,63.2285,63.2285,63.0661,63.0791,336600.0
2014-07-31 12:00:00,97.13,97.24,97.06,97.21,434100.0,63.0856,63.157,63.0401,63.1375,434100.0
2014-07-31 12:10:00,97.2,97.23,97.1,97.19,747400.0,63.131,63.1505,63.0661,63.1246,747400.0
2014-07-31 12:20:00,97.19,97.23,97.08,97.17,526500.0,63.1246,63.1505,63.0531,63.1116,526500.0
2014-07-31 12:30:00,97.18,97.27,97.17,97.24,294700.0,63.1181,63.1765,63.1116,63.157,294700.0
2014-07-31 12:40:00,97.25,97.55,97.25,97.55,218000.0,63.1635,63.3584,63.1635,63.3584,218000.0
2014-07-31 12:50:00,97.55,97.62,97.48,97.51,158500.0,63.3584,63.4038,63.3129,63.3324,158500.0
2014-07-31 13:00:00,97.5,97.54,97.44,97.44,558500.0,63.3259,63.3519,63.2869,63.2869,558500.0
2014-07-31 13:10:00,97.44,97.44,97.19,97.33,603900.0,63.2869,63.2869,63.1246,63.2155,603900.0
2014-07-31 13:20:00,97.33,97.35,97.12,97.27,227200.0,63.2155,63.2285,63.0791,63.1765,227200.0
2014-07-31 13:30:00,97.27,97.62,97.27,97.56,227100.0,63.1765,63.4038,63.1765,63.3649,227100.0
2014-07-31 13:40:00,97.57,97.57,97.35,97.47,258300.0,63.3714,63.3714,63.2285,63.3064,258300.0
2014-07-31 13:50:00,97.48,97.59,97.46,97.55,183600.0,63.3129,63.3844,63.2999,63.3584,183600.0
2014-07-31 14:00:00,97.54,97.82,97.52,97.71,338800.0,63.3519,63.5337,63.3389,63.4623,338800.0
2014-07-31 14:10:00,97.71,97.72,97.59,97.62,245600.0,63.4623,63.4688,63.3844,63.4038,245600.0
2014-07-31 14:20:00,97.62,97.72,97.6,97.72,179600.0,63.4038,63.4688,63.3908,63.4688,179600.0
2014-07-31 14:30:00,97.73,97.73,97.43,97.47,201900.0,63.4753,63.4753,63.2804,63.3064,201900.0
2014-07-31 14:40:00,97.48,97.49,97.07,97.13,475400.0,63.3129,63.3194,63.0466,63.0856,475400.0
2014-07-31 14:50:00,97.14,97.25,97.04,97.04,257000.0,63.0921,63.1635,63.0271,63.0271,257000.0
2014-07-31 15:00:00,97.04,97.23,97.0,97.13,234600.0,63.0271,63.1505,63.0011,63.0856,234600.0
2014-07-31 15:10:00,97.13,97.13,96.76,96.81,398000.0,63.0856,63.0856,62.8453,62.8777,398000.0
2014-07-31 15:20:00,96.81,96.81,96.56,96.63,583500.0,62.8777,62.8777,62.7154,62.7608,583500.0
2014-07-31 15:30:00,96.63,96.88,96.6,96.87,638500.0,62.7608,62.9232,62.7413,62.9167,638500.0
2014-07-31 15:40:00,96.86,96.91,96.69,96.76,863800.0,62.9102,62.9427,62.7998,62.8453,863800.0
2014-07-31 15:50:00,96.76,96.76,96.61,96.63,1105300.0,62.8453,62.8453,62.7478,62.7608,1105300.0
2014-08-01 09:30:00,96.36,96.36,95.56,96.2,1151700.0,62.5855,62.5855,62.0659,62.4816,1151700.0
2014-08-01 09:40:00,96.21,96.27,95.98,96.05,652900.0,62.488,62.527,62.3387,62.3841,652900.0
2014-08-01 09:50:00,96.04,96.33,95.98,96.33,655800.0,62.3776,62.566,62.3387,62.566,655800.0
2014-08-01 10:00:00,96.34,96.67,96.27,96.46,670400.0,62.5725,62.7868,62.527,62.6504,670400.0
2014-08-01 10:10:00,96.47,96.51,96.0,96.02,1053200.0,62.6569,62.6829,62.3517,62.3646,1053200.0
2014-08-01 10:20:00,96.02,96.25,96.02,96.11,731600.0,62.3646,62.514,62.3646,62.4231,731600.0
2014-08-01 10:30:00,96.11,96.26,95.96,96.22,258000.0,62.4231,62.5205,62.3257,62.4945,258000.0
2014-08-01 10:40:00,96.22,96.26,96.02,96.02,224200.0,62.4945,62.5205,62.3646,62.3646,224200.0
2014-08-01 10:50:00,96.02,96.11,95.86,95.9,251800.0,62.3646,62.4231,62.2607,62.2867,251800.0
2014-08-01 11:00:00,95.89,95.91,95.59,95.61,334500.0,62.2802,62.2932,62.0854,62.0983,334500.0
2014-08-01 11:10:00,95.61,95.65,95.47,95.6,515300.0,62.0983,62.1243,62.0074,62.0919,515300.0
2014-08-01 11:20:00,95.6,95.9,95.6,95.74,317400.0,62.0919,62.2867,62.0919,62.1828,317400.0
2014-08-01 11:30:00,95.74,95.86,95.52,95.58,267400.0,62.1828,62.2607,62.0399,62.0789,267400.0
2014-08-01 11:40:00,95.57,95.63,95.41,95.42,321400.0,62.0724,62.1113,61.9684,61.9749,321400.0
2014-08-01 11:50:00,95.42,95.42,95.02,95.08,1033600.0,61.9749,61.9749,61.7151,61.7541,1033600.0
2014-08-01 12:00:00,95.08,95.31,95.03,95.16,562900.0,61.7541,61.9035,61.7216,61.8061,562900.0
2014-08-01 12:10:00,95.17,95.51,95.15,95.42,379100.0,61.8126,62.0334,61.7996,61.9749,379100.0
2014-08-01 12:20:00,95.42,95.53,95.21,95.34,151300.0,61.9749,62.0464,61.8385,61.923,151300.0
2014-08-01 12:30:00,95.34,95.4,95.26,95.26,201500.0,61.923,61.962,61.871,61.871,201500.0
2014-08-01 12:40:00,95.27,95.33,95.21,95.22,148900.0,61.8775,61.9165,61.8385,61.845,148900.0
2014-08-01 12:50:00,95.21,95.51,95.19,95.39,235300.0,61.8385,62.0334,61.8256,61.9555,235300.0
2014-08-01 13:00:00,95.4,95.44,95.17,95.39,225700.0,61.962,61.9879,61.8126,61.9555,225700.0
2014-08-01 13:10:00,95.4,95.59,95.33,95.57,207800.0,61.962,62.0854,61.9165,62.0724,207800.0
2014-08-01 13:20:00,95.57,95.96,95.51,95.96,363700.0,62.0724,62.3257,62.0334,62.3257,363700.0
2014-08-01 13:30:00,95.96,95.99,95.76,95.94,290300.0,62.3257,62.3452,62.1958,62.3127,290300.0
2014-08-01 13:40:00,95.94,96.09,95.77,96.02,355300.0,62.3127,62.4101,62.2023,62.3646,355300.0
2014-08-01 13:50:00,96.02,96.29,95.92,96.23,294800.0,62.3646,62.54,62.2997,62.501,294800.0
2014-08-01 14:00:00,96.23,96.33,96.12,96.28,323300.0,62.501,62.566,62.4296,62.5335,323300.0
2014-08-01 14:10:00,96.27,96.31,96.16,96.29,396800.0,62.527,62.553,62.4556,62.54,396800.0
2014-08-01 14:20:00,96.29,96.32,96.11,96.12,187200.0,62.54,62.5595,62.4231,62.4296,187200.0
2014-08-01 14:30:00,96.12,96.33,96.12,96.33,144800.0,62.4296,62.566,62.4296,62.566,144800.0
2014-08-01 14:40:00,96.34,96.56,96.26,96.26,396400.0,62.5725,62.7154,62.5205,62.5205,396400.0
2014-08-01 14:50:00,96.26,96.28,96.05,96.15,175700.0,62.5205,62.5335,62.3841,62.4491,175700.0
2014-08-01 15:00:00,96.15,96.27,96.09,96.13,447600.0,62.4491,62.527,62.4101,62.4361,447600.0
2014-08-01 15:10:00,96.13,96.24,96.1,96.21,234400.0,62.4361,62.5075,62.4166,62.488,234400.0
2014-08-01 15:20:00,96.21,96.32,96.11,96.11,315800.0,62.488,62.5595,62.4231,62.4231,315800.0
2014-08-01 15:30:00,96.11,96.18,96.01,96.13,244900.0,62.4231,62.4686,62.3581,62.4361,244900.0
2014-08-01 15:40:00,96.13,96.13,95.94,96.0,328000.0,62.4361,62.4361,62.3127,62.3517,328000.0
2014-08-01 15:50:00,96.01,96.02,95.78,95.85,1163200.0,62.3581,62.3646,62.2088,62.2542,1163200.0
2014-08-04 09:30:00,95.83,95.92,95.6,95.73,658500.0,62.2412,62.2997,62.0919,62.1763,658500.0
2014-08-04 09:40:00,95.74,95.97,95.74,95.94,706300.0,62.1828,62.3322,62.1828,62.3127,706300.0
2014-08-04 09:50:00,95.94,96.18,95.9,96.09,538000.0,62.3127,62.4686,62.2867,62.4101,538000.0
2014-08-04 10:00:00,96.08,96.2,95.95,96.18,398100.0,62.4036,62.4816,62.3192,62.4686,398100.0
2014-08-04 10:10:00,96.19,96.22,95.97,96.03,420600.0,62.4751,62.4945,62.3322,62.3711,420600.0
2014-08-04 10:20:00,96.03,96.27,96.0,96.17,200200.0,62.3711,62.527,62.3517,62.4621,200200.0
2014-08-04 10:30:00,96.17,96.23,95.98,96.03,210300.0,62.4621,62.501,62.3387,62.3711,210300.0
2014-08-04 10:40:00,96.02,96.06,95.84,95.92,164600.0,62.3646,62.3906,62.2477,62.2997,164600.0
2014-08-04 10:50:00,95.91,95.93,95.57,95.59,265000.0,62.2932,62.3062,62.0724,62.0854,265000.0
2014-08-04 11:00:00,95.58,95.84,95.54,95.83,352400.0,62.0789,62.2477,62.0529,62.2412,352400.0
2014-08-04 11:10:00,95.83,96.08,95.76,95.92,207400.0,62.2412,62.4036,62.1958,62.2997,207400.0
2014-08-04 11:20:00,95.91,95.96,95.84,95.88,192700.0,62.2932,62.3257,62.2477,62.2737,192700.0
2014-08-04 11:30:00,95.88,96.02,95.8,96.0,414600.0,62.2737,62.3646,62.2218,62.3517,414600.0
2014-08-04 11:40:00,96.0,96.11,95.85,96.06,174900.0,62.3517,62.4231,62.2542,62.3906,174900.0
2014-08-04 11:50:00,96.05,96.06,95.95,96.01,109700.0,62.3841,62.3906,62.3192,62.3581,109700.0
2014-08-04 12:00:00,96.01,96.04,95.94,96.0,162000.0,62.3581,62.3776,62.3127,62.3517,162000.0
2014-08-04 12:10:00,96.02,96.05,95.88,96.04,136100.0,62.3646,62.3841,62.2737,62.3776,136100.0
2014-08-04 12:20:00,96.04,96.36,96.02,96.34,529300.0,62.3776,62.5855,62.3646,62.5725,529300.0
2014-08-04 12:30:00,96.34,96.41,96.28,96.38,334800.0,62.5725,62.6179,62.5335,62.5985,334800.0
2014-08-04 12:40:00,96.37,96.47,96.31,96.38,628700.0,62.592,62.6569,62.553,62.5985,628700.0
2014-08-04 12:50:00,96.36,96.47,96.36,96.4,125600.0,62.5855,62.6569,62.5855,62.6114,125600.0
2014-08-04 13:00:00,96.4,96.41,96.33,96.4,125200.0,62.6114,62.6179,62.566,62.6114,125200.0
2014-08-04 13:10:00,96.41,96.42,96.22,96.29,129400.0,62.6179,62.6244,62.4945,62.54,129400.0
2014-08-04 13:20:00,96.29,96.48,96.29,96.4,84500.0,62.54,62.6634,62.54,62.6114,84500.0
2014-08-04 13:30:00,96.4,96.86,96.4,96.85,207300.0,62.6114,62.9102,62.6114,62.9037,207300.0
2014-08-04 13:40:00,96.85,97.14,96.85,97.08,559600.0,62.9037,63.0921,62.9037,63.0531,559600.0
2014-08-04 13:50:00,97.09,97.17,97.02,97.1,215200.0,63.0596,63.1116,63.0141,63.0661,215200.0
2014-08-04 14:00:00,97.1,97.33,97.1,97.19,209700.0,63.0661,63.2155,63.0661,63.1246,209700.0
2014-08-04 14:10:00,97.19,97.38,97.17,97.33,311000.0,63.1246,63.248,63.1116,63.2155,311000.0
2014-08-04 14:20:00,97.34,97.41,97.19,97.19,214100.0,63.222,63.2674,63.1246,63.1246,214100.0
2014-08-04 14:30:00,97.18,97.4,97.18,97.4,162800.0,63.1181,63.2609,63.1181,63.2609,162800.0
2014-08-04 14:40:00,97.41,97.52,97.31,97.5,363200.0,63.2674,63.3389,63.2025,63.3259,363200.0
2014-08-04 14:50:00,97.5,97.6,97.38,97.38,395300.0,63.3259,63.3908,63.248,63.248,395300.0
2014-08-04 15:00:00,97.38,97.49,97.31,97.45,258700.0,63.248,63.3194,63.2025,63.2934,258700.0
2014-08-04 15:10:00,97.44,97.57,97.44,97.57,136500.0,63.2869,63.3714,63.2869,63.3714,136500.0
2014-08-04 15:20:00,97.57,97.6,97.48,97.54,299300.0,63.3714,63.3908,63.3129,63.3519,299300.0
2014-08-04 15:30:00,97.54,97.65,97.53,97.63,233000.0,63.3519,63.4233,63.3454,63.4103,233000.0
2014-08-04 15:40:00,97.62,97.7,97.49,97.55,376000.0,63.4038,63.4558,63.3194,63.3584,376000.0
2014-08-04 15:50:00,97.55,97.59,97.45,97.46,604500.0,63.3584,63.3844,63.2934,63.2999,604500.0
2014-08-05 09:30:00,97.05,97.25,96.43,96.84,715100.0,63.0336,63.1635,62.6309,62.8972,715100.0
2014-08-05 09:40:00,96.84,96.89,96.5,96.51,426700.0,62.8972,62.9297,62.6764,62.6829,426700.0
2014-08-05 09:50:00,96.51,96.51,96.15,96.33,494200.0,62.6829,62.6829,62.4491,62.566,494200.0
2014-08-05 10:00:00,96.36,96.42,96.08,96.32,487900.0,62.5855,62.6244,62.4036,62.5595,487900.0
2014-08-05 10:10:00,96.31,96.48,96.29,96.42,327600.0,62.553,62.6634,62.54,62.6244,327600.0
2014-08-05 10:20:00,96.42,96.53,96.36,96.48,196000.0,62.6244,62.6959,62.5855,62.6634,196000.0
2014-08-05 10:30:00,96.47,96.7,96.41,96.55,324700.0,62.6569,62.8063,62.6179,62.7089,324700.0
2014-08-05 10:40:00,96.56,96.63,96.49,96.62,115700.0,62.7154,62.7608,62.6699,62.7543,115700.0
2014-08-05 10:50:00,96.61,96.63,96.38,96.45,190500.0,62.7478,62.7608,62.5985,62.6439,190500.0
2014-08-05 11:00:00,96.45,96.45,96.29,96.34,298600.0,62.6439,62.6439,62.54,62.5725,298600.0
2014-08-05 11:10:00,96.34,96.63,96.32,96.58,197100.0,62.5725,62.7608,62.5595,62.7284,197100.0
2014-08-05 11:20:00,96.58,96.69,96.39,96.39,131800.0,62.7284,62.7998,62.605,62.605,131800.0
2014-08-05 11:30:00,96.39,96.41,96.04,96.06,333800.0,62.605,62.6179,62.3776,62.3906,333800.0
2014-08-05 11:40:00,96.05,96.06,95.69,95.7,300100.0,62.3841,62.3906,62.1503,62.1568,300100.0
2014-08-05 11:50:00,95.7,95.93,95.7,95.75,261500.0,62.1568,62.3062,62.1568,62.1893,261500.0
2014-08-05 12:00:00,95.75,95.85,95.72,95.77,252300.0,62.1893,62.2542,62.1698,62.2023,252300.0
2014-08-05 12:10:00,95.77,95.92,95.75,95.88,133800.0,62.2023,62.2997,62.1893,62.2737,133800.0
2014-08-05 12:20:00,95.89,95.93,95.68,95.78,232600.0,62.2802,62.3062,62.1438,62.2088,232600.0
2014-08-05 12:30:00,95.78,95.82,95.62,95.71,196600.0,62.2088,62.2347,62.1048,62.1633,196600.0
2014-08-05 12:40:00,95.7,95.75,95.64,95.66,204700.0,62.1568,62.1893,62.1178,62.1308,204700.0
2014-08-05 12:50:00,95.66,95.75,95.64,95.75,80500.0,62.1308,62.1893,62.1178,62.1893,80500.0
2014-08-05 13:00:00,95.75,95.76,95.63,95.65,162100.0,62.1893,62.1958,62.1113,62.1243,162100.0
2014-08-05 13:10:00,95.66,95.78,95.62,95.77,140800.0,62.1308,62.2088,62.1048,62.2023,140800.0
2014-08-05 13:20:00,95.78,95.84,95.72,95.81,391700.0,62.2088,62.2477,62.1698,62.2282,391700.0
2014-08-05 13:30:00,95.82,95.84,95.28,95.28,808000.0,62.2347,62.2477,61.884,61.884,808000.0
2014-08-05 13:40:00,95.28,95.43,94.96,95.27,902400.0,61.884,61.9814,61.6762,61.8775,902400.0
2014-08-05 13:50:00,95.28,95.43,95.14,95.15,380500.0,61.884,61.9814,61.7931,61.7996,380500.0
2014-08-05 14:00:00,95.15,95.22,94.77,94.79,912600.0,61.7996,61.845,61.5528,61.5658,912600.0
2014-08-05 14:10:00,94.81,95.08,94.81,95.04,470500.0,61.5788,61.7541,61.5788,61.7281,470500.0
2014-08-05 14:20:00,95.03,95.3,95.03,95.26,552000.0,61.7216,61.897,61.7216,61.871,552000.0
2014-08-05 14:30:00,95.27,95.46,95.27,95.36,578400.0,61.8775,62.0009,61.8775,61.936,578400.0
2014-08-05 14:40:00,95.36,95.49,95.31,95.42,348400.0,61.936,62.0204,61.9035,61.9749,348400.0
2014-08-05 14:50:00,95.42,95.43,95.25,95.27,277600.0,61.9749,61.9814,61.8645,61.8775,277600.0
2014-08-05 15:00:00,95.26,95.3,95.02,95.06,350300.0,61.871,61.897,61.7151,61.7411,350300.0
2014-08-05 15:10:00,95.06,95.16,94.94,95.13,515000.0,61.7411,61.8061,61.6632,61.7866,515000.0
2014-08-05 15:20:00,95.13,95.28,95.11,95.14,431600.0,61.7866,61.884,61.7736,61.7931,431600.0
2014-08-05 15:30:00,95.15,95.52,95.15,95.39,697700.0,61.7996,62.0399,61.7996,61.9555,697700.0
2014-08-05 15:40:00,95.4,95.49,95.36,95.41,705800.0,61.962,62.0204,61.936,61.9684,705800.0
2014-08-05 15:50:00,95.4,95.51,95.34,95.35,1009100.0,61.962,62.0334,61.923,61.9295,1009100.0
2014-08-06 09:30:00,95.13,95.56,94.96,95.44,853900.0,61.7866,62.0659,61.6762,61.9879,853900.0
2014-08-06 09:40:00,95.45,96.13,95.45,96.05,943900.0,61.9944,62.4361,61.9944,62.3841,943900.0
2014-08-06 09:50:00,96.06,96.19,95.91,96.08,568000.0,62.3906,62.4751,62.2932,62.4036,568000.0
2014-08-06 10:00:00,96.08,96.27,96.06,96.15,545000.0,62.4036,62.527,62.3906,62.4491,545000.0
2014-08-06 10:10:00,96.15,96.19,95.84,95.98,336700.0,62.4491,62.4751,62.2477,62.3387,336700.0
2014-08-06 10:20:00,95.99,96.43,95.94,96.43,354900.0,62.3452,62.6309,62.3127,62.6309,354900.0
2014-08-06 10:30:00,96.44,96.5,96.27,96.39,203300.0,62.6374,62.6764,62.527,62.605,203300.0
2014-08-06 10:40:00,96.39,96.45,96.25,96.32,155900.0,62.605,62.6439,62.514,62.5595,155900.0
2014-08-06 10:50:00,96.33,96.71,96.31,96.7,268300.0,62.566,62.8128,62.553,62.8063,268300.0
2014-08-06 11:00:00,96.7,96.72,96.52,96.54,164800.0,62.8063,62.8193,62.6894,62.7024,164800.0
2014-08-06 11:10:00,96.53,96.57,96.31,96.42,502000.0,62.6959,62.7219,62.553,62.6244,502000.0
2014-08-06 11:20:00,96.43,96.43,96.17,96.21,341200.0,62.6309,62.6309,62.4621,62.488,341200.0
2014-08-06 11:30:00,96.21,96.35,96.19,96.25,219400.0,62.488,62.579,62.4751,62.514,219400.0
2014-08-06 11:40:00,96.25,96.34,96.11,96.17,251600.0,62.514,62.5725,62.4231,62.4621,251600.0
2014-08-06 11:50:00,96.16,96.29,96.15,96.24,108300.0,62.4556,62.54,62.4491,62.5075,108300.0
2014-08-06 12:00:00,96.24,96.28,96.16,96.16,227700.0,62.5075,62.5335,62.4556,62.4556,227700.0
2014-08-06 12:10:00,96.17,96.18,95.88,95.88,313000.0,62.4621,62.4686,62.2737,62.2737,313000.0
2014-08-06 12:20:00,95.89,96.15,95.85,95.98,191600.0,62.2802,62.4491,62.2542,62.3387,191600.0
2014-08-06 12:30:00,95.98,96.19,95.98,96.16,243100.0,62.3387,62.4751,62.3387,62.4556,243100.0
2014-08-06 12:40:00,96.15,96.19,95.94,95.96,198500.0,62.4491,62.4751,62.3127,62.3257,198500.0
2014-08-06 12:50:00,95.96,96.08,95.9,95.95,293300.0,62.3257,62.4036,62.2867,62.3192,293300.0
2014-08-06 13:00:00,95.95,96.08,95.82,95.87,115900.0,62.3192,62.4036,62.2347,62.2672,115900.0
2014-08-06 13:10:00,95.88,96.1,95.88,96.06,168900.0,62.2737,62.4166,62.2737,62.3906,168900.0
2014-08-06 13:20:00,96.06,96.19,95.97,95.98,139000.0,62.3906,62.4751,62.3322,62.3387,139000.0
2014-08-06 13:30:00,95.98,96.05,95.92,96.01,181700.0,62.3387,62.3841,62.2997,62.3581,181700.0
2014-08-06 13:40:00,96.01,96.01,95.84,95.88,142700.0,62.3581,62.3581,62.2477,62.2737,142700.0
2014-08-06 13:50:00,95.87,95.88,95.74,95.77,229600.0,62.2672,62.2737,62.1828,62.2023,229600.0
2014-08-06 14:00:00,95.76,95.76,95.66,95.69,221800.0,62.1958,62.1958,62.1308,62.1503,221800.0
2014-08-06 14:10:00,95.7,95.81,95.65,95.74,106400.0,62.1568,62.2282,62.1243,62.1828,106400.0
2014-08-06 14:20:00,95.74,95.85,95.72,95.85,104300.0,62.1828,62.2542,62.1698,62.2542,104300.0
2014-08-06 14:30:00,95.85,95.85,95.59,95.68,222700.0,62.2542,62.2542,62.0854,62.1438,222700.0
2014-08-06 14:40:00,95.68,95.85,95.64,95.83,157100.0,62.1438,62.2542,62.1178,62.2412,157100.0
2014-08-06 14:50:00,95.82,95.91,95.81,95.85,90300.0,62.2347,62.2932,62.2282,62.2542,90300.0
2014-08-06 15:00:00,95.84,95.94,95.79,95.89,129400.0,62.2477,62.3127,62.2153,62.2802,129400.0
2014-08-06 15:10:00,95.88,95.88,95.7,95.77,219400.0,62.2737,62.2737,62.1568,62.2023,219400.0
2014-08-06 15:20:00,95.77,95.81,95.69,95.73,142000.0,62.2023,62.2282,62.1503,62.1763,142000.0
2014-08-06 15:30:00,95.73,95.73,95.58,95.61,343600.0,62.1763,62.1763,62.0789,62.0983,343600.0
2014-08-06 15:40:00,95.61,95.67,95.59,95.6,323500.0,62.0983,62.1373,62.0854,62.0919,323500.0
2014-08-06 15:50:00,95.6,95.67,95.57,95.62,524700.0,62.0919,62.1373,62.0724,62.1048,524700.0
2014-08-07 09:30:00,96.1,96.27,95.83,95.96,583700.0,62.4166,62.527,62.2412,62.3257,583700.0
2014-08-07 09:40:00,95.96,95.96,95.69,95.76,489500.0,62.3257,62.3257,62.1503,62.1958,489500.0
2014-08-07 09:50:00,95.77,95.98,95.74,95.8,276700.0,62.2023,62.3387,62.1828,62.2218,276700.0
2014-08-07 10:00:00,95.8,95.95,95.6,95.75,347800.0,62.2218,62.3192,62.0919,62.1893,347800.0
2014-08-07 10:10:00,95.75,95.76,95.59,95.69,425100.0,62.1893,62.1958,62.0854,62.1503,425100.0
2014-08-07 10:20:00,95.69,95.91,95.68,95.84,159700.0,62.1503,62.2932,62.1438,62.2477,159700.0
2014-08-07 10:30:00,95.84,95.95,95.8,95.87,185100.0,62.2477,62.3192,62.2218,62.2672,185100.0
2014-08-07 10:40:00,95.87,95.9,95.5,95.53,476700.0,62.2672,62.2867,62.0269,62.0464,476700.0
2014-08-07 10:50:00,95.53,95.58,95.28,95.54,437600.0,62.0464,62.0789,61.884,62.0529,437600.0
2014-08-07 11:00:00,95.52,95.52,95.19,95.37,321900.0,62.0399,62.0399,61.8256,61.9425,321900.0
2014-08-07 11:10:00,95.36,95.36,95.07,95.32,350500.0,61.936,61.936,61.7476,61.91,350500.0
2014-08-07 11:20:00,95.31,95.46,95.24,95.24,165500.0,61.9035,62.0009,61.858,61.858,165500.0
2014-08-07 11:30:00,95.25,95.43,95.23,95.34,206000.0,61.8645,61.9814,61.8515,61.923,206000.0
2014-08-07 11:40:00,95.35,95.35,95.03,95.1,298100.0,61.9295,61.9295,61.7216,61.7671,298100.0
2014-08-07 11:50:00,95.09,95.25,94.98,95.24,269500.0,61.7606,61.8645,61.6892,61.858,269500.0
2014-08-07 12:00:00,95.23,95.23,95.01,95.09,326100.0,61.8515,61.8515,61.7086,61.7606,326100.0
2014-08-07 12:10:00,95.07,95.09,94.72,94.74,224700.0,61.7476,61.7606,61.5203,61.5333,224700.0
2014-08-07 12:20:00,94.76,95.04,94.7,94.9,289600.0,61.5463,61.7281,61.5073,61.6372,289600.0
2014-08-07 12:30:00,94.9,94.9,94.49,94.64,401200.0,61.6372,61.6372,61.3709,61.4683,401200.0
2014-08-07 12:40:00,94.64,94.97,94.62,94.97,239700.0,61.4683,61.6827,61.4553,61.6827,239700.0
2014-08-07 12:50:00,94.96,94.98,94.86,94.89,133900.0,61.6762,61.6892,61.6112,61.6307,133900.0
2014-08-07 13:00:00,94.89,95.3,94.88,95.3,325500.0,61.6307,61.897,61.6242,61.897,325500.0
2014-08-07 13:10:00,95.3,95.32,95.14,95.18,147500.0,61.897,61.91,61.7931,61.8191,147500.0
2014-08-07 13:20:00,95.18,95.26,95.03,95.16,123400.0,61.8191,61.871,61.7216,61.8061,123400.0
2014-08-07 13:30:00,95.16,95.29,95.06,95.29,76100.0,61.8061,61.8905,61.7411,61.8905,76100.0
2014-08-07 13:40:00,95.3,95.34,95.2,95.28,186700.0,61.897,61.923,61.8321,61.884,186700.0
2014-08-07 13:50:00,95.28,95.33,95.2,95.32,119600.0,61.884,61.9165,61.8321,61.91,119600.0
2014-08-07 14:00:00,95.32,95.33,95.14,95.23,156900.0,61.91,61.9165,61.7931,61.8515,156900.0
2014-08-07 14:10:00,95.22,95.23,94.97,95.01,255400.0,61.845,61.8515,61.6827,61.7086,255400.0
2014-08-07 14:20:00,95.01,95.02,94.9,94.95,208100.0,61.7086,61.7151,61.6372,61.6697,208100.0
2014-08-07 14:30:00,94.94,95.0,94.89,94.89,129700.0,61.6632,61.7022,61.6307,61.6307,129700.0
2014-08-07 14:40:00,94.9,95.02,94.9,94.99,149900.0,61.6372,61.7151,61.6372,61.6957,149900.0
2014-08-07 14:50:00,94.99,95.04,94.75,94.79,333400.0,61.6957,61.7281,61.5398,61.5658,333400.0
2014-08-07 15:00:00,94.79,94.92,94.66,94.73,362000.0,61.5658,61.6502,61.4813,61.5268,362000.0
2014-08-07 15:10:00,94.73,94.85,94.64,94.81,299900.0,61.5268,61.6047,61.4683,61.5788,299900.0
2014-08-07 15:20:00,94.8,94.8,94.61,94.77,269400.0,61.5723,61.5723,61.4489,61.5528,269400.0
2014-08-07 15:30:00,94.77,94.94,94.7,94.92,458900.0,61.5528,61.6632,61.5073,61.6502,458900.0
2014-08-07 15:40:00,94.9,94.97,94.86,94.95,505600.0,61.6372,61.6827,61.6112,61.6697,505600.0
2014-08-07 15:50:00,94.95,95.14,94.95,94.98,987200.0,61.6697,61.7931,61.6697,61.6892,987200.0
2014-08-08 09:30:00,95.3,95.55,95.16,95.46,625500.0,61.897,62.0594,61.8061,62.0009,625500.0
2014-08-08 09:40:00,95.46,95.46,95.07,95.4,624400.0,62.0009,62.0009,61.7476,61.962,624400.0
2014-08-08 09:50:00,95.4,95.58,95.35,95.42,466100.0,61.962,62.0789,61.9295,61.9749,466100.0
2014-08-08 10:00:00,95.44,95.67,95.27,95.51,445600.0,61.9879,62.1373,61.8775,62.0334,445600.0
2014-08-08 10:10:00,95.51,95.58,95.36,95.4,278300.0,62.0334,62.0789,61.936,61.962,278300.0
2014-08-08 10:20:00,95.42,95.47,95.27,95.38,373300.0,61.9749,62.0074,61.8775,61.949,373300.0
2014-08-08 10:30:00,95.38,95.56,95.32,95.54,352200.0,61.949,62.0659,61.91,62.0529,352200.0
2014-08-08 10:40:00,95.52,95.72,95.52,95.54,292900.0,62.0399,62.1698,62.0399,62.0529,292900.0
2014-08-08 10:50:00,95.57,95.6,95.45,95.5,156500.0,62.0724,62.0919,61.9944,62.0269,156500.0
2014-08-08 11:00:00,95.5,95.63,95.37,95.53,230600.0,62.0269,62.1113,61.9425,62.0464,230600.0
2014-08-08 11:10:00,95.53,95.66,95.53,95.59,163400.0,62.0464,62.1308,62.0464,62.0854,163400.0
2014-08-08 11:20:00,95.59,95.72,95.51,95.67,321600.0,62.0854,62.1698,62.0334,62.1373,321600.0
2014-08-08 11:30:00,95.65,95.74,95.58,95.63,206500.0,62.1243,62.1828,62.0789,62.1113,206500.0
2014-08-08 11:40:00,95.63,95.66,95.44,95.52,280400.0,62.1113,62.1308,61.9879,62.0399,280400.0
2014-08-08 11:50:00,95.53,95.69,95.48,95.64,166800.0,62.0464,62.1503,62.0139,62.1178,166800.0
2014-08-08 12:00:00,95.64,95.71,95.6,95.63,359300.0,62.1178,62.1633,62.0919,62.1113,359300.0
2014-08-08 12:10:00,95.63,95.79,95.63,95.66,112700.0,62.1113,62.2153,62.1113,62.1308,112700.0
2014-08-08 12:20:00,95.67,95.74,95.57,95.61,103000.0,62.1373,62.1828,62.0724,62.0983,103000.0
2014-08-08 12:30:00,95.6,95.7,95.57,95.7,186500.0,62.0919,62.1568,62.0724,62.1568,186500.0
2014-08-08 12:40:00,95.7,95.72,95.62,95.64,112100.0,62.1568,62.1698,62.1048,62.1178,112100.0
2014-08-08 12:50:00,95.64,95.71,95.63,95.68,86100.0,62.1178,62.1633,62.1113,62.1438,86100.0
2014-08-08 13:00:00,95.67,95.75,95.66,95.7,88100.0,62.1373,62.1893,62.1308,62.1568,88100.0
2014-08-08 13:10:00,95.7,96.1,95.64,96.1,262300.0,62.1568,62.4166,62.1178,62.4166,262300.0
2014-08-08 13:20:00,96.11,96.37,96.09,96.3,238000.0,62.4231,62.592,62.4101,62.5465,238000.0
2014-08-08 13:30:00,96.3,96.32,96.21,96.3,183400.0,62.5465,62.5595,62.488,62.5465,183400.0
2014-08-08 13:40:00,96.3,96.4,96.27,96.31,249200.0,62.5465,62.6114,62.527,62.553,249200.0
2014-08-08 13:50:00,96.3,96.34,96.18,96.32,202400.0,62.5465,62.5725,62.4686,62.5595,202400.0
2014-08-08 14:00:00,96.33,96.42,96.29,96.36,158100.0,62.566,62.6244,62.54,62.5855,158100.0
2014-08-08 14:10:00,96.36,96.36,96.23,96.31,171000.0,62.5855,62.5855,62.501,62.553,171000.0
2014-08-08 14:20:00,96.31,96.41,96.28,96.39,235600.0,62.553,62.6179,62.5335,62.605,235600.0
2014-08-08 14:30:00,96.38,96.44,96.34,96.44,213400.0,62.5985,62.6374,62.5725,62.6374,213400.0
2014-08-08 14:40:00,96.45,96.46,96.34,96.4,422200.0,62.6439,62.6504,62.5725,62.6114,422200.0
2014-08-08 14:50:00,96.39,96.43,96.35,96.38,121000.0,62.605,62.6309,62.579,62.5985,121000.0
2014-08-08 15:00:00,96.37,96.39,96.31,96.37,103200.0,62.592,62.605,62.553,62.592,103200.0
2014-08-08 15:10:00,96.37,96.41,96.3,96.39,156700.0,62.592,62.6179,62.5465,62.605,156700.0
2014-08-08 15:20:00,96.4,96.58,96.38,96.55,199700.0,62.6114,62.7284,62.5985,62.7089,199700.0
2014-08-08 15:30:00,96.55,96.57,96.5,96.54,212900.0,62.7089,62.7219,62.6764,62.7024,212900.0
2014-08-08 15:40:00,96.55,96.59,96.51,96.54,443300.0,62.7089,62.7349,62.6829,62.7024,443300.0
2014-08-08 15:50:00,96.55,96.7,96.52,96.61,803700.0,62.7089,62.8063,62.6894,62.7478,803700.0
2014-08-11 09:30:00,97.23,97.5,96.73,97.13,397100.0,63.1505,63.3259,62.8258,63.0856,397100.0
2014-08-11 09:40:00,97.14,97.17,96.88,97.06,451700.0,63.0921,63.1116,62.9232,63.0401,451700.0
2014-08-11 09:50:00,97.07,97.18,97.0,97.02,597400.0,63.0466,63.1181,63.0011,63.0141,597400.0
2014-08-11 10:00:00,97.03,97.12,96.91,97.09,428800.0,63.0206,63.0791,62.9427,63.0596,428800.0
2014-08-11 10:10:00,97.1,97.15,97.03,97.05,367200.0,63.0661,63.0986,63.0206,63.0336,367200.0
2014-08-11 10:20:00,97.04,97.14,96.99,97.04,243200.0,63.0271,63.0921,62.9947,63.0271,243200.0
2014-08-11 10:30:00,97.04,97.18,96.96,97.16,194700.0,63.0271,63.1181,62.9752,63.1051,194700.0
2014-08-11 10:40:00,97.16,97.28,97.11,97.28,197100.0,63.1051,63.183,63.0726,63.183,197100.0
2014-08-11 10:50:00,97.27,97.32,97.17,97.18,224600.0,63.1765,63.209,63.1116,63.1181,224600.0
2014-08-11 11:00:00,97.18,97.34,97.14,97.3,172600.0,63.1181,63.222,63.0921,63.196,172600.0
2014-08-11 11:10:00,97.3,97.5,97.26,97.49,179900.0,63.196,63.3259,63.17,63.3194,179900.0
2014-08-11 11:20:00,97.49,97.58,97.42,97.44,705600.0,63.3194,63.3779,63.2739,63.2869,705600.0
2014-08-11 11:30:00,97.45,97.48,97.27,97.27,241600.0,63.2934,63.3129,63.1765,63.1765,241600.0
2014-08-11 11:40:00,97.28,97.37,97.28,97.33,73900.0,63.183,63.2415,63.183,63.2155,73900.0
2014-08-11 11:50:00,97.35,97.36,97.2,97.23,122800.0,63.2285,63.235,63.131,63.1505,122800.0
2014-08-11 12:00:00,97.23,97.26,97.12,97.13,149200.0,63.1505,63.17,63.0791,63.0856,149200.0
2014-08-11 12:10:00,97.12,97.12,97.01,97.1,246000.0,63.0791,63.0791,63.0076,63.0661,246000.0
2014-08-11 12:20:00,97.1,97.17,97.05,97.11,107900.0,63.0661,63.1116,63.0336,63.0726,107900.0
2014-08-11 12:30:00,97.09,97.17,97.05,97.09,59900.0,63.0596,63.1116,63.0336,63.0596,59900.0
2014-08-11 12:40:00,97.09,97.22,97.08,97.1,97800.0,63.0596,63.144,63.0531,63.0661,97800.0
2014-08-11 12:50:00,97.1,97.14,97.04,97.06,116100.0,63.0661,63.0921,63.0271,63.0401,116100.0
2014-08-11 13:00:00,97.06,97.14,96.99,97.14,86700.0,63.0401,63.0921,62.9947,63.0921,86700.0
2014-08-11 13:10:00,97.13,97.19,97.03,97.08,63500.0,63.0856,63.1246,63.0206,63.0531,63500.0
2014-08-11 13:20:00,97.07,97.09,96.91,96.91,296100.0,63.0466,63.0596,62.9427,62.9427,296100.0
2014-08-11 13:30:00,96.91,97.02,96.91,97.0,169200.0,62.9427,63.0141,62.9427,63.0011,169200.0
2014-08-11 13:40:00,97.0,97.03,96.93,97.02,158700.0,63.0011,63.0206,62.9557,63.0141,158700.0
2014-08-11 13:50:00,97.03,97.05,96.72,96.81,275400.0,63.0206,63.0336,62.8193,62.8777,275400.0
2014-08-11 14:00:00,96.81,96.81,96.67,96.74,175900.0,62.8777,62.8777,62.7868,62.8323,175900.0
2014-08-11 14:10:00,96.75,96.83,96.67,96.81,127100.0,62.8388,62.8907,62.7868,62.8777,127100.0
2014-08-11 14:20:00,96.8,96.84,96.76,96.79,66000.0,62.8712,62.8972,62.8453,62.8648,66000.0
2014-08-11 14:30:00,96.78,96.79,96.69,96.71,62200.0,62.8583,62.8648,62.7998,62.8128,62200.0
2014-08-11 14:40:00,96.71,96.76,96.68,96.7,82600.0,62.8128,62.8453,62.7933,62.8063,82600.0
2014-08-11 14:50:00,96.73,96.73,96.64,96.66,87000.0,62.8258,62.8258,62.7673,62.7803,87000.0
2014-08-11 15:00:00,96.67,96.79,96.67,96.75,86900.0,62.7868,62.8648,62.7868,62.8388,86900.0
2014-08-11 15:10:00,96.75,96.83,96.72,96.74,99700.0,62.8388,62.8907,62.8193,62.8323,99700.0
2014-08-11 15:20:00,96.74,96.74,96.66,96.66,129400.0,62.8323,62.8323,62.7803,62.7803,129400.0
2014-08-11 15:30:00,96.66,96.72,96.64,96.66,146000.0,62.7803,62.8193,62.7673,62.7803,146000.0
2014-08-11 15:40:00,96.66,96.66,96.54,96.58,366900.0,62.7803,62.7803,62.7024,62.7284,366900.0
2014-08-11 15:50:00,96.57,96.66,96.56,96.59,551200.0,62.7219,62.7803,62.7154,62.7349,551200.0
2014-08-12 09:30:00,96.47,96.47,95.87,96.3,548300.0,62.6569,62.6569,62.2672,62.5465,548300.0
2014-08-12 09:40:00,96.3,96.44,96.22,96.37,271600.0,62.5465,62.6374,62.4945,62.592,271600.0
2014-08-12 09:50:00,96.36,96.45,96.25,96.38,147000.0,62.5855,62.6439,62.514,62.5985,147000.0
2014-08-12 10:00:00,96.38,96.41,96.02,96.04,362100.0,62.5985,62.6179,62.3646,62.3776,362100.0
2014-08-12 10:10:00,96.04,96.21,95.98,96.17,216700.0,62.3776,62.488,62.3387,62.4621,216700.0
2014-08-12 10:20:00,96.16,96.23,96.04,96.22,177200.0,62.4556,62.501,62.3776,62.4945,177200.0
2014-08-12 10:30:00,96.2,96.22,96.04,96.09,226600.0,62.4816,62.4945,62.3776,62.4101,226600.0
2014-08-12 10:40:00,96.08,96.2,95.87,95.87,436900.0,62.4036,62.4816,62.2672,62.2672,436900.0
2014-08-12 10:50:00,95.88,95.95,95.81,95.88,254000.0,62.2737,62.3192,62.2282,62.2737,254000.0
2014-08-12 11:00:00,95.88,95.88,95.65,95.7,291800.0,62.2737,62.2737,62.1243,62.1568,291800.0
2014-08-12 11:10:00,95.71,95.75,95.61,95.71,189100.0,62.1633,62.1893,62.0983,62.1633,189100.0
2014-08-12 11:20:00,95.71,95.75,95.64,95.75,237300.0,62.1633,62.1893,62.1178,62.1893,237300.0
2014-08-12 11:30:00,95.74,95.88,95.72,95.83,172300.0,62.1828,62.2737,62.1698,62.2412,172300.0
2014-08-12 11:40:00,95.83,95.93,95.75,95.87,116100.0,62.2412,62.3062,62.1893,62.2672,116100.0
2014-08-12 11:50:00,95.87,95.89,95.8,95.84,122600.0,62.2672,62.2802,62.2218,62.2477,122600.0
2014-08-12 12:00:00,95.84,95.84,95.74,95.8,156200.0,62.2477,62.2477,62.1828,62.2218,156200.0
2014-08-12 12:10:00,95.8,95.88,95.79,95.83,68500.0,62.2218,62.2737,62.2153,62.2412,68500.0
2014-08-12 12:20:00,95.83,95.9,95.75,95.84,114600.0,62.2412,62.2867,62.1893,62.2477,114600.0
2014-08-12 12:30:00,95.84,96.05,95.84,96.01,165900.0,62.2477,62.3841,62.2477,62.3581,165900.0
2014-08-12 12:40:00,96.01,96.08,95.95,95.96,86200.0,62.3581,62.4036,62.3192,62.3257,86200.0
2014-08-12 12:50:00,95.95,95.99,95.87,95.88,120700.0,62.3192,62.3452,62.2672,62.2737,120700.0
2014-08-12 13:00:00,95.88,96.04,95.88,96.02,106200.0,62.2737,62.3776,62.2737,62.3646,106200.0
2014-08-12 13:10:00,96.02,96.07,95.96,96.0,147300.0,62.3646,62.3971,62.3257,62.3517,147300.0
2014-08-12 13:20:00,96.01,96.01,95.84,95.94,119500.0,62.3581,62.3581,62.2477,62.3127,119500.0
2014-08-12 13:30:00,95.94,95.94,95.78,95.78,125300.0,62.3127,62.3127,62.2088,62.2088,125300.0
2014-08-12 13:40:00,95.79,95.87,95.77,95.82,91700.0,62.2153,62.2672,62.2023,62.2347,91700.0
2014-08-12 13:50:00,95.82,95.89,95.79,95.86,138100.0,62.2347,62.2802,62.2153,62.2607,138100.0
2014-08-12 14:00:00,95.86,95.93,95.64,95.65,278200.0,62.2607,62.3062,62.1178,62.1243,278200.0
2014-08-12 14:10:00,95.66,95.7,95.59,95.67,196900.0,62.1308,62.1568,62.0854,62.1373,196900.0
2014-08-12 14:20:00,95.68,95.7,95.54,95.6,168700.0,62.1438,62.1568,62.0529,62.0919,168700.0
2014-08-12 14:30:00,95.6,95.71,95.5,95.7,205200.0,62.0919,62.1633,62.0269,62.1568,205200.0
2014-08-12 14:40:00,95.7,95.74,95.62,95.65,121000.0,62.1568,62.1828,62.1048,62.1243,121000.0
2014-08-12 14:50:00,95.66,95.71,95.64,95.65,97200.0,62.1308,62.1633,62.1178,62.1243,97200.0
2014-08-12 15:00:00,95.66,95.79,95.64,95.79,129700.0,62.1308,62.2153,62.1178,62.2153,129700.0
2014-08-12 15:10:00,95.8,95.85,95.73,95.79,190100.0,62.2218,62.2542,62.1763,62.2153,190100.0
2014-08-12 15:20:00,95.79,95.82,95.7,95.74,176700.0,62.2153,62.2347,62.1568,62.1828,176700.0
2014-08-12 15:30:00,95.73,95.85,95.72,95.84,283500.0,62.1763,62.2542,62.1698,62.2477,283500.0
2014-08-12 15:40:00,95.84,95.95,95.84,95.91,397700.0,62.2477,62.3192,62.2477,62.2932,397700.0
2014-08-12 15:50:00,95.92,95.95,95.88,95.91,677400.0,62.2997,62.3192,62.2737,62.2932,677400.0
2014-08-13 09:30:00,96.42,96.73,96.29,96.44,754000.0,62.6244,62.8258,62.54,62.6374,754000.0
2014-08-13 09:40:00,96.44,96.47,96.27,96.28,448600.0,62.6374,62.6569,62.527,62.5335,448600.0
2014-08-13 09:50:00,96.27,96.33,96.07,96.16,128200.0,62.527,62.566,62.3971,62.4556,128200.0
2014-08-13 10:00:00,96.16,96.27,96.1,96.12,334800.0,62.4556,62.527,62.4166,62.4296,334800.0
2014-08-13 10:10:00,96.11,96.11,95.86,96.01,164300.0,62.4231,62.4231,62.2607,62.3581,164300.0
2014-08-13 10:20:00,96.0,96.19,95.98,96.12,362000.0,62.3517,62.4751,62.3387,62.4296,362000.0
2014-08-13 10:30:00,96.13,96.24,96.07,96.2,212800.0,62.4361,62.5075,62.3971,62.4816,212800.0
2014-08-13 10:40:00,96.2,96.24,96.02,96.15,180200.0,62.4816,62.5075,62.3646,62.4491,180200.0
2014-08-13 10:50:00,96.16,96.18,96.08,96.17,58000.0,62.4556,62.4686,62.4036,62.4621,58000.0
2014-08-13 11:00:00,96.16,96.36,96.11,96.35,186300.0,62.4556,62.5855,62.4231,62.579,186300.0
2014-08-13 11:10:00,96.36,96.46,96.28,96.37,179700.0,62.5855,62.6504,62.5335,62.592,179700.0
2014-08-13 11:20:00,96.37,96.38,96.23,96.27,159400.0,62.592,62.5985,62.501,62.527,159400.0
2014-08-13 11:30:00,96.28,96.38,96.24,96.27,125100.0,62.5335,62.5985,62.5075,62.527,125100.0
2014-08-13 11:40:00,96.28,96.37,96.26,96.3,94400.0,62.5335,62.592,62.5205,62.5465,94400.0
2014-08-13 11:50:00,96.3,96.36,96.25,96.26,79000.0,62.5465,62.5855,62.514,62.5205,79000.0
2014-08-13 12:00:00,96.26,96.33,96.18,96.24,155600.0,62.5205,62.566,62.4686,62.5075,155600.0
2014-08-13 12:10:00,96.25,96.27,96.19,96.21,64300.0,62.514,62.527,62.4751,62.488,64300.0
2014-08-13 12:20:00,96.22,96.24,96.16,96.2,54100.0,62.4945,62.5075,62.4556,62.4816,54100.0
2014-08-13 12:30:00,96.19,96.38,96.18,96.34,354200.0,62.4751,62.5985,62.4686,62.5725,354200.0
2014-08-13 12:40:00,96.34,96.47,96.32,96.47,49200.0,62.5725,62.6569,62.5595,62.6569,49200.0
2014-08-13 12:50:00,96.47,96.47,96.36,96.43,67800.0,62.6569,62.6569,62.5855,62.6309,67800.0
2014-08-13 13:00:00,96.44,96.48,96.39,96.47,92800.0,62.6374,62.6634,62.605,62.6569,92800.0
2014-08-13 13:10:00,96.48,96.52,96.37,96.37,109300.0,62.6634,62.6894,62.592,62.592,109300.0
2014-08-13 13:20:00,96.37,96.47,96.36,96.39,54200.0,62.592,62.6569,62.5855,62.605,54200.0
2014-08-13 13:30:00,96.39,96.44,96.36,96.42,49100.0,62.605,62.6374,62.5855,62.6244,49100.0
2014-08-13 13:40:00,96.41,96.44,96.38,96.38,35900.0,62.6179,62.6374,62.5985,62.5985,35900.0
2014-08-13 13:50:00,96.37,96.41,96.34,96.34,94600.0,62.592,62.6179,62.5725,62.5725,94600.0
2014-08-13 14:00:00,96.35,96.36,96.19,96.23,71800.0,62.579,62.5855,62.4751,62.501,71800.0
2014-08-13 14:10:00,96.22,96.28,96.19,96.23,49300.0,62.4945,62.5335,62.4751,62.501,49300.0
2014-08-13 14:20:00,96.23,96.24,96.18,96.19,61200.0,62.501,62.5075,62.4686,62.4751,61200.0
2014-08-13 14:30:00,96.22,96.24,96.19,96.2,43600.0,62.4945,62.5075,62.4751,62.4816,43600.0
2014-08-13 14:40:00,96.19,96.22,96.16,96.16,62400.0,62.4751,62.4945,62.4556,62.4556,62400.0
2014-08-13 14:50:00,96.16,96.16,96.11,96.12,93200.0,62.4556,62.4556,62.4231,62.4296,93200.0
2014-08-13 15:00:00,96.12,96.16,96.08,96.11,73100.0,62.4296,62.4556,62.4036,62.4231,73100.0
2014-08-13 15:10:00,96.11,96.17,96.08,96.16,82800.0,62.4231,62.4621,62.4036,62.4556,82800.0
2014-08-13 15:20:00,96.16,96.24,96.14,96.14,141300.0,62.4556,62.5075,62.4426,62.4426,141300.0
2014-08-13 15:30:00,96.14,96.18,96.12,96.14,113900.0,62.4426,62.4686,62.4296,62.4426,113900.0
2014-08-13 15:40:00,96.14,96.29,96.13,96.27,221000.0,62.4426,62.54,62.4361,62.527,221000.0
2014-08-13 15:50:00,96.27,96.29,96.15,96.24,388700.0,62.527,62.54,62.4491,62.5075,388700.0
2014-08-14 09:30:00,96.35,96.48,96.1,96.13,283700.0,62.579,62.6634,62.4166,62.4361,283700.0
2014-08-14 09:40:00,96.13,96.23,96.12,96.2,229400.0,62.4361,62.501,62.4296,62.4816,229400.0
2014-08-14 09:50:00,96.19,96.23,96.08,96.13,165200.0,62.4751,62.501,62.4036,62.4361,165200.0
2014-08-14 10:00:00,96.14,96.16,95.92,96.0,221000.0,62.4426,62.4556,62.2997,62.3517,221000.0
2014-08-14 10:10:00,96.0,96.13,95.98,96.09,177100.0,62.3517,62.4361,62.3387,62.4101,177100.0
2014-08-14 10:20:00,96.09,96.26,96.09,96.25,122600.0,62.4101,62.5205,62.4101,62.514,122600.0
2014-08-14 10:30:00,96.26,96.44,96.25,96.35,179200.0,62.5205,62.6374,62.514,62.579,179200.0
2014-08-14 10:40:00,96.34,96.5,96.29,96.43,95900.0,62.5725,62.6764,62.54,62.6309,95900.0
2014-08-14 10:50:00,96.42,96.44,96.16,96.2,151100.0,62.6244,62.6374,62.4556,62.4816,151100.0
2014-08-14 11:00:00,96.19,96.38,96.19,96.37,224200.0,62.4751,62.5985,62.4751,62.592,224200.0
2014-08-14 11:10:00,96.38,96.44,96.36,96.42,113600.0,62.5985,62.6374,62.5855,62.6244,113600.0
2014-08-14 11:20:00,96.42,96.45,96.38,96.43,134200.0,62.6244,62.6439,62.5985,62.6309,134200.0
2014-08-14 11:30:00,96.44,96.47,96.22,96.27,165800.0,62.6374,62.6569,62.4945,62.527,165800.0
2014-08-14 11:40:00,96.27,96.29,96.2,96.22,149100.0,62.527,62.54,62.4816,62.4945,149100.0
2014-08-14 11:50:00,96.22,96.24,96.15,96.24,172700.0,62.4945,62.5075,62.4491,62.5075,172700.0
2014-08-14 12:00:00,96.23,96.25,96.19,96.22,75900.0,62.501,62.514,62.4751,62.4945,75900.0
2014-08-14 12:10:00,96.21,96.22,96.17,96.19,45500.0,62.488,62.4945,62.4621,62.4751,45500.0
2014-08-14 12:20:00,96.2,96.24,96.17,96.2,183200.0,62.4816,62.5075,62.4621,62.4816,183200.0
2014-08-14 12:30:00,96.2,96.25,96.14,96.17,42500.0,62.4816,62.514,62.4426,62.4621,42500.0
2014-08-14 12:40:00,96.17,96.21,96.16,96.17,31700.0,62.4621,62.488,62.4556,62.4621,31700.0
2014-08-14 12:50:00,96.17,96.22,96.14,96.15,62800.0,62.4621,62.4945,62.4426,62.4491,62800.0
2014-08-14 13:00:00,96.15,96.18,96.03,96.04,229900.0,62.4491,62.4686,62.3711,62.3776,229900.0
2014-08-14 13:10:00,96.05,96.12,96.02,96.11,262400.0,62.3841,62.4296,62.3646,62.4231,262400.0
2014-08-14 13:20:00,96.11,96.12,95.97,95.97,95100.0,62.4231,62.4296,62.3322,62.3322,95100.0
2014-08-14 13:30:00,95.98,95.99,95.83,95.86,431400.0,62.3387,62.3452,62.2412,62.2607,431400.0
2014-08-14 13:40:00,95.86,95.86,95.73,95.74,270500.0,62.2607,62.2607,62.1763,62.1828,270500.0
2014-08-14 13:50:00,95.75,95.81,95.71,95.8,311300.0,62.1893,62.2282,62.1633,62.2218,311300.0
2014-08-14 14:00:00,95.8,95.83,95.76,95.76,112400.0,62.2218,62.2412,62.1958,62.1958,112400.0
2014-08-14 14:10:00,95.77,95.78,95.67,95.67,267800.0,62.2023,62.2088,62.1373,62.1373,267800.0
2014-08-14 14:20:00,95.67,95.69,95.63,95.69,125500.0,62.1373,62.1503,62.1113,62.1503,125500.0
2014-08-14 14:30:00,95.69,95.74,95.67,95.68,143800.0,62.1503,62.1828,62.1373,62.1438,143800.0
2014-08-14 14:40:00,95.68,95.68,95.61,95.64,296700.0,62.1438,62.1438,62.0983,62.1178,296700.0
2014-08-14 14:50:00,95.64,95.67,95.6,95.62,90000.0,62.1178,62.1373,62.0919,62.1048,90000.0
2014-08-14 15:00:00,95.61,95.67,95.6,95.65,109700.0,62.0983,62.1373,62.0919,62.1243,109700.0
2014-08-14 15:10:00,95.64,95.65,95.54,95.56,150700.0,62.1178,62.1243,62.0529,62.0659,150700.0
2014-08-14 15:20:00,95.55,95.6,95.54,95.56,186900.0,62.0594,62.0919,62.0529,62.0659,186900.0
2014-08-14 15:30:00,95.56,95.6,95.53,95.55,288000.0,62.0659,62.0919,62.0464,62.0594,288000.0
2014-08-14 15:40:00,95.55,95.58,95.52,95.54,283900.0,62.0594,62.0789,62.0399,62.0529,283900.0
2014-08-14 15:50:00,95.54,95.67,95.52,95.67,597200.0,62.0529,62.1373,62.0399,62.1373,597200.0
2014-08-15 09:30:00,95.85,96.24,95.83,96.0,663800.0,62.2542,62.5075,62.2412,62.3517,663800.0
2014-08-15 09:40:00,96.0,96.06,95.84,95.88,343700.0,62.3517,62.3906,62.2477,62.2737,343700.0
2014-08-15 09:50:00,95.88,96.01,95.85,96.0,168700.0,62.2737,62.3581,62.2542,62.3517,168700.0
2014-08-15 10:00:00,96.0,96.29,95.96,96.28,239400.0,62.3517,62.54,62.3257,62.5335,239400.0
2014-08-15 10:10:00,96.27,96.33,96.18,96.31,183800.0,62.527,62.566,62.4686,62.553,183800.0
2014-08-15 10:20:00,96.3,96.35,96.21,96.32,106900.0,62.5465,62.579,62.488,62.5595,106900.0
2014-08-15 10:30:00,96.33,96.51,96.33,96.48,256300.0,62.566,62.6829,62.566,62.6634,256300.0
2014-08-15 10:40:00,96.49,96.5,96.07,96.21,749800.0,62.6699,62.6764,62.3971,62.488,749800.0
2014-08-15 10:50:00,96.21,96.21,95.6,95.94,885400.0,62.488,62.488,62.0919,62.3127,885400.0
2014-08-15 11:00:00,95.94,96.03,95.77,96.0,401500.0,62.3127,62.3711,62.2023,62.3517,401500.0
2014-08-15 11:10:00,96.01,96.27,96.01,96.08,249500.0,62.3581,62.527,62.3581,62.4036,249500.0
2014-08-15 11:20:00,96.07,96.08,95.85,95.9,223700.0,62.3971,62.4036,62.2542,62.2867,223700.0
2014-08-15 11:30:00,95.9,96.16,95.83,96.16,146400.0,62.2867,62.4556,62.2412,62.4556,146400.0
2014-08-15 11:40:00,96.18,96.24,95.98,95.99,111200.0,62.4686,62.5075,62.3387,62.3452,111200.0
2014-08-15 11:50:00,96.0,96.0,95.62,95.82,319400.0,62.3517,62.3517,62.1048,62.2347,319400.0
2014-08-15 12:00:00,95.82,95.99,95.67,95.96,192300.0,62.2347,62.3452,62.1373,62.3257,192300.0
2014-08-15 12:10:00,95.96,96.0,95.82,95.91,113200.0,62.3257,62.3517,62.2347,62.2932,113200.0
2014-08-15 12:20:00,95.91,96.19,95.82,96.17,170100.0,62.2932,62.4751,62.2347,62.4621,170100.0
2014-08-15 12:30:00,96.17,96.18,95.98,96.12,206300.0,62.4621,62.4686,62.3387,62.4296,206300.0
2014-08-15 12:40:00,96.13,96.25,96.12,96.16,91100.0,62.4361,62.514,62.4296,62.4556,91100.0
2014-08-15 12:50:00,96.16,96.23,96.1,96.13,85700.0,62.4556,62.501,62.4166,62.4361,85700.0
2014-08-15 13:00:00,96.12,96.2,96.0,96.17,135000.0,62.4296,62.4816,62.3517,62.4621,135000.0
2014-08-15 13:10:00,96.17,96.24,96.15,96.16,108600.0,62.4621,62.5075,62.4491,62.4556,108600.0
2014-08-15 13:20:00,96.15,96.15,96.07,96.12,191500.0,62.4491,62.4491,62.3971,62.4296,191500.0
2014-08-15 13:30:00,96.13,96.14,95.97,96.05,184300.0,62.4361,62.4426,62.3322,62.3841,184300.0
2014-08-15 13:40:00,96.06,96.15,96.01,96.02,53000.0,62.3906,62.4491,62.3581,62.3646,53000.0
2014-08-15 13:50:00,96.03,96.1,95.9,95.97,137900.0,62.3711,62.4166,62.2867,62.3322,137900.0
2014-08-15 14:00:00,95.97,96.05,95.94,96.03,124200.0,62.3322,62.3841,62.3127,62.3711,124200.0
2014-08-15 14:10:00,96.02,96.1,96.01,96.07,226700.0,62.3646,62.4166,62.3581,62.3971,226700.0
2014-08-15 14:20:00,96.07,96.31,96.06,96.3,153800.0,62.3971,62.553,62.3906,62.5465,153800.0
2014-08-15 14:30:00,96.3,96.34,96.23,96.26,115800.0,62.5465,62.5725,62.501,62.5205,115800.0
2014-08-15 14:40:00,96.27,96.39,96.27,96.3,134500.0,62.527,62.605,62.527,62.5465,134500.0
2014-08-15 14:50:00,96.31,96.32,96.16,96.17,163400.0,62.553,62.5595,62.4556,62.4621,163400.0
2014-08-15 15:00:00,96.18,96.31,96.16,96.3,167100.0,62.4686,62.553,62.4556,62.5465,167100.0
2014-08-15 15:10:00,96.3,96.31,96.22,96.22,225500.0,62.5465,62.553,62.4945,62.4945,225500.0
2014-08-15 15:20:00,96.23,96.25,96.16,96.21,233400.0,62.501,62.514,62.4556,62.488,233400.0
2014-08-15 15:30:00,96.21,96.34,96.18,96.22,267300.0,62.488,62.5725,62.4686,62.4945,267300.0
2014-08-15 15:40:00,96.22,96.28,96.22,96.26,326400.0,62.4945,62.5335,62.4945,62.5205,326400.0
2014-08-15 15:50:00,96.26,96.43,96.26,96.34,1005800.0,62.5205,62.6309,62.5205,62.5725,1005800.0
2014-08-18 09:30:00,96.72,96.92,96.51,96.51,405200.0,62.8193,62.9492,62.6829,62.6829,405200.0
2014-08-18 09:40:00,96.51,96.52,96.29,96.48,298800.0,62.6829,62.6894,62.54,62.6634,298800.0
2014-08-18 09:50:00,96.5,96.63,96.47,96.49,276000.0,62.6764,62.7608,62.6569,62.6699,276000.0
2014-08-18 10:00:00,96.5,96.59,96.4,96.44,192300.0,62.6764,62.7349,62.6114,62.6374,192300.0
2014-08-18 10:10:00,96.44,96.49,96.33,96.33,189300.0,62.6374,62.6699,62.566,62.566,189300.0
2014-08-18 10:20:00,96.34,96.38,96.25,96.29,118900.0,62.5725,62.5985,62.514,62.54,118900.0
2014-08-18 10:30:00,96.28,96.39,96.22,96.38,115400.0,62.5335,62.605,62.4945,62.5985,115400.0
2014-08-18 10:40:00,96.39,96.45,96.34,96.41,128500.0,62.605,62.6439,62.5725,62.6179,128500.0
2014-08-18 10:50:00,96.41,96.48,96.36,96.42,136100.0,62.6179,62.6634,62.5855,62.6244,136100.0
2014-08-18 11:00:00,96.42,96.43,96.34,96.38,75300.0,62.6244,62.6309,62.5725,62.5985,75300.0
2014-08-18 11:10:00,96.38,96.46,96.36,96.45,69800.0,62.5985,62.6504,62.5855,62.6439,69800.0
2014-08-18 11:20:00,96.45,96.45,96.38,96.42,123600.0,62.6439,62.6439,62.5985,62.6244,123600.0
2014-08-18 11:30:00,96.43,96.5,96.4,96.45,80400.0,62.6309,62.6764,62.6114,62.6439,80400.0
2014-08-18 11:40:00,96.45,96.5,96.41,96.5,44400.0,62.6439,62.6764,62.6179,62.6764,44400.0
2014-08-18 11:50:00,96.51,96.58,96.48,96.53,91500.0,62.6829,62.7284,62.6634,62.6959,91500.0
2014-08-18 12:00:00,96.53,96.6,96.52,96.55,94000.0,62.6959,62.7413,62.6894,62.7089,94000.0
2014-08-18 12:10:00,96.55,96.55,96.51,96.52,85900.0,62.7089,62.7089,62.6829,62.6894,85900.0
2014-08-18 12:20:00,96.52,96.58,96.52,96.53,38500.0,62.6894,62.7284,62.6894,62.6959,38500.0
2014-08-18 12:30:00,96.53,96.55,96.48,96.54,55500.0,62.6959,62.7089,62.6634,62.7024,55500.0
2014-08-18 12:40:00,96.54,96.57,96.53,96.54,30600.0,62.7024,62.7219,62.6959,62.7024,30600.0
2014-08-18 12:50:00,96.54,96.57,96.51,96.51,61900.0,62.7024,62.7219,62.6829,62.6829,61900.0
2014-08-18 13:00:00,96.52,96.54,96.45,96.54,57000.0,62.6894,62.7024,62.6439,62.7024,57000.0
2014-08-18 13:10:00,96.55,96.55,96.49,96.51,31300.0,62.7089,62.7089,62.6699,62.6829,31300.0
2014-08-18 13:20:00,96.51,96.56,96.46,96.56,238100.0,62.6829,62.7154,62.6504,62.7154,238100.0
2014-08-18 13:30:00,96.55,96.61,96.53,96.59,260700.0,62.7089,62.7478,62.6959,62.7349,260700.0
2014-08-18 13:40:00,96.59,96.61,96.5,96.56,134900.0,62.7349,62.7478,62.6764,62.7154,134900.0
2014-08-18 13:50:00,96.56,96.56,96.44,96.48,73200.0,62.7154,62.7154,62.6374,62.6634,73200.0
2014-08-18 14:00:00,96.48,96.52,96.47,96.48,42400.0,62.6634,62.6894,62.6569,62.6634,42400.0
2014-08-18 14:10:00,96.49,96.51,96.46,96.49,130500.0,62.6699,62.6829,62.6504,62.6699,130500.0
2014-08-18 14:20:00,96.49,96.52,96.47,96.47,53500.0,62.6699,62.6894,62.6569,62.6569,53500.0
2014-08-18 14:30:00,96.46,96.47,96.39,96.4,74000.0,62.6504,62.6569,62.605,62.6114,74000.0
2014-08-18 14:40:00,96.4,96.42,96.34,96.35,98400.0,62.6114,62.6244,62.5725,62.579,98400.0
2014-08-18 14:50:00,96.36,96.4,96.35,96.39,73500.0,62.5855,62.6114,62.579,62.605,73500.0
2014-08-18 15:00:00,96.39,96.43,96.37,96.41,111200.0,62.605,62.6309,62.592,62.6179,111200.0
2014-08-18 15:10:00,96.41,96.46,96.39,96.46,76900.0,62.6179,62.6504,62.605,62.6504,76900.0
2014-08-18 15:20:00,96.46,96.47,96.39,96.43,143200.0,62.6504,62.6569,62.605,62.6309,143200.0
2014-08-18 15:30:00,96.43,96.49,96.42,96.48,88200.0,62.6309,62.6699,62.6244,62.6634,88200.0
2014-08-18 15:40:00,96.48,96.56,96.47,96.55,212500.0,62.6634,62.7154,62.6569,62.7089,212500.0
2014-08-18 15:50:00,96.55,96.64,96.54,96.62,356700.0,62.7089,62.7673,62.7024,62.7543,356700.0
2014-08-19 09:30:00,96.83,97.04,96.76,96.89,411200.0,62.8907,63.0271,62.8453,62.9297,411200.0
2014-08-19 09:40:00,96.89,97.04,96.8,97.04,514200.0,62.9297,63.0271,62.8712,63.0271,514200.0
2014-08-19 09:50:00,97.05,97.29,97.03,97.22,335300.0,63.0336,63.1895,63.0206,63.144,335300.0
2014-08-19 10:00:00,97.22,97.36,97.21,97.32,194700.0,63.144,63.235,63.1375,63.209,194700.0
2014-08-19 10:10:00,97.33,97.37,97.25,97.33,161600.0,63.2155,63.2415,63.1635,63.2155,161600.0
2014-08-19 10:20:00,97.33,97.37,97.29,97.35,137900.0,63.2155,63.2415,63.1895,63.2285,137900.0
2014-08-19 10:30:00,97.36,97.4,97.3,97.39,150700.0,63.235,63.2609,63.196,63.2545,150700.0
2014-08-19 10:40:00,97.38,97.39,97.29,97.34,190800.0,63.248,63.2545,63.1895,63.222,190800.0
2014-08-19 10:50:00,97.33,97.43,97.3,97.39,180000.0,63.2155,63.2804,63.196,63.2545,180000.0
2014-08-19 11:00:00,97.38,97.43,97.31,97.32,60400.0,63.248,63.2804,63.2025,63.209,60400.0
2014-08-19 11:10:00,97.32,97.33,97.27,97.31,134800.0,63.209,63.2155,63.1765,63.2025,134800.0
2014-08-19 11:20:00,97.32,97.34,97.28,97.28,99200.0,63.209,63.222,63.183,63.183,99200.0
2014-08-19 11:30:00,97.29,97.4,97.28,97.32,71100.0,63.1895,63.2609,63.183,63.209,71100.0
2014-08-19 11:40:00,97.32,97.39,97.31,97.39,47300.0,63.209,63.2545,63.2025,63.2545,47300.0
2014-08-19 11:50:00,97.39,97.44,97.37,97.38,97200.0,63.2545,63.2869,63.2415,63.248,97200.0
2014-08-19 12:00:00,97.38,97.44,97.36,97.41,102300.0,63.248,63.2869,63.235,63.2674,102300.0
2014-08-19 12:10:00,97.41,97.45,97.38,97.41,91100.0,63.2674,63.2934,63.248,63.2674,91100.0
2014-08-19 12:20:00,97.41,97.55,97.41,97.52,76700.0,63.2674,63.3584,63.2674,63.3389,76700.0
2014-08-19 12:30:00,97.52,97.55,97.48,97.48,56700.0,63.3389,63.3584,63.3129,63.3129,56700.0
2014-08-19 12:40:00,97.48,97.54,97.47,97.53,148000.0,63.3129,63.3519,63.3064,63.3454,148000.0
2014-08-19 12:50:00,97.52,97.53,97.44,97.5,52900.0,63.3389,63.3454,63.2869,63.3259,52900.0
2014-08-19 13:00:00,97.49,97.5,97.45,97.47,38700.0,63.3194,63.3259,63.2934,63.3064,38700.0
2014-08-19 13:10:00,97.46,97.5,97.45,97.48,29000.0,63.2999,63.3259,63.2934,63.3129,29000.0
2014-08-19 13:20:00,97.49,97.49,97.42,97.46,69400.0,63.3194,63.3194,63.2739,63.2999,69400.0
2014-08-19 13:30:00,97.46,97.48,97.35,97.35,85000.0,63.2999,63.3129,63.2285,63.2285,85000.0
2014-08-19 13:40:00,97.36,97.41,97.34,97.38,57900.0,63.235,63.2674,63.222,63.248,57900.0
2014-08-19 13:50:00,97.38,97.38,97.31,97.33,177200.0,63.248,63.248,63.2025,63.2155,177200.0
2014-08-19 14:00:00,97.34,97.37,97.3,97.36,69100.0,63.222,63.2415,63.196,63.235,69100.0
2014-08-19 14:10:00,97.36,97.41,97.35,97.4,34400.0,63.235,63.2674,63.2285,63.2609,34400.0
2014-08-19 14:20:00,97.4,97.45,97.39,97.43,77000.0,63.2609,63.2934,63.2545,63.2804,77000.0
2014-08-19 14:30:00,97.43,97.47,97.41,97.46,54500.0,63.2804,63.3064,63.2674,63.2999,54500.0
2014-08-19 14:40:00,97.46,97.48,97.44,97.48,38200.0,63.2999,63.3129,63.2869,63.3129,38200.0
2014-08-19 14:50:00,97.48,97.49,97.42,97.44,59100.0,63.3129,63.3194,63.2739,63.2869,59100.0
2014-08-19 15:00:00,97.44,97.44,97.4,97.43,75500.0,63.2869,63.2869,63.2609,63.2804,75500.0
2014-08-19 15:10:00,97.42,97.45,97.4,97.41,142900.0,63.2739,63.2934,63.2609,63.2674,142900.0
2014-08-19 15:20:00,97.4,97.42,97.37,97.42,153900.0,63.2609,63.2739,63.2415,63.2739,153900.0
2014-08-19 15:30:00,97.42,97.44,97.41,97.43,371300.0,63.2739,63.2869,63.2674,63.2804,371300.0
2014-08-19 15:40:00,97.41,97.43,97.39,97.41,206300.0,63.2674,63.2804,63.2545,63.2674,206300.0
2014-08-19 15:50:00,97.41,97.42,97.36,97.37,431400.0,63.2674,63.2739,63.235,63.2415,431400.0
2014-08-20 09:30:00,97.25,97.35,96.88,97.02,417300.0,63.1635,63.2285,62.9232,63.0141,417300.0
2014-08-20 09:40:00,97.02,97.03,96.85,96.93,382600.0,63.0141,63.0206,62.9037,62.9557,382600.0
2014-08-20 09:50:00,96.93,97.14,96.92,97.06,263000.0,62.9557,63.0921,62.9492,63.0401,263000.0
2014-08-20 10:00:00,97.07,97.1,96.98,97.06,133900.0,63.0466,63.0661,62.9882,63.0401,133900.0
2014-08-20 10:10:00,97.06,97.1,97.01,97.07,94500.0,63.0401,63.0661,63.0076,63.0466,94500.0
2014-08-20 10:20:00,97.08,97.25,97.03,97.23,94900.0,63.0531,63.1635,63.0206,63.1505,94900.0
2014-08-20 10:30:00,97.22,97.28,97.17,97.17,199700.0,63.144,63.183,63.1116,63.1116,199700.0
2014-08-20 10:40:00,97.17,97.17,97.01,97.16,86300.0,63.1116,63.1116,63.0076,63.1051,86300.0
2014-08-20 10:50:00,97.15,97.23,97.13,97.2,91500.0,63.0986,63.1505,63.0856,63.131,91500.0
2014-08-20 11:00:00,97.2,97.26,97.2,97.24,58000.0,63.131,63.17,63.131,63.157,58000.0
2014-08-20 11:10:00,97.24,97.29,97.23,97.23,78500.0,63.157,63.1895,63.1505,63.1505,78500.0
2014-08-20 11:20:00,97.23,97.25,97.19,97.2,90300.0,63.1505,63.1635,63.1246,63.131,90300.0
2014-08-20 11:30:00,97.21,97.25,97.15,97.17,59500.0,63.1375,63.1635,63.0986,63.1116,59500.0
2014-08-20 11:40:00,97.17,97.2,97.12,97.19,90300.0,63.1116,63.131,63.0791,63.1246,90300.0
2014-08-20 11:50:00,97.19,97.2,97.12,97.12,73300.0,63.1246,63.131,63.0791,63.0791,73300.0
2014-08-20 12:00:00,97.12,97.15,97.07,97.12,66800.0,63.0791,63.0986,63.0466,63.0791,66800.0
2014-08-20 12:10:00,97.11,97.14,97.07,97.11,72500.0,63.0726,63.0921,63.0466,63.0726,72500.0
2014-08-20 12:20:00,97.12,97.2,97.1,97.2,48200.0,63.0791,63.131,63.0661,63.131,48200.0
2014-08-20 12:30:00,97.2,97.2,97.15,97.17,45800.0,63.131,63.131,63.0986,63.1116,45800.0
2014-08-20 12:40:00,97.17,97.19,97.14,97.18,27300.0,63.1116,63.1246,63.0921,63.1181,27300.0
2014-08-20 12:50:00,97.18,97.24,97.17,97.24,44000.0,63.1181,63.157,63.1116,63.157,44000.0
2014-08-20 13:00:00,97.25,97.32,97.25,97.32,53700.0,63.1635,63.209,63.1635,63.209,53700.0
2014-08-20 13:10:00,97.32,97.43,97.31,97.43,93900.0,63.209,63.2804,63.2025,63.2804,93900.0
2014-08-20 13:20:00,97.43,97.45,97.37,97.39,145500.0,63.2804,63.2934,63.2415,63.2545,145500.0
2014-08-20 13:30:00,97.39,97.43,97.35,97.37,71700.0,63.2545,63.2804,63.2285,63.2415,71700.0
2014-08-20 13:40:00,97.37,97.48,97.37,97.4,60800.0,63.2415,63.3129,63.2415,63.2609,60800.0
2014-08-20 13:50:00,97.39,97.45,97.39,97.45,38800.0,63.2545,63.2934,63.2545,63.2934,38800.0
2014-08-20 14:00:00,97.44,97.44,97.1,97.23,280000.0,63.2869,63.2869,63.0661,63.1505,280000.0
2014-08-20 14:10:00,97.22,97.37,97.13,97.21,154700.0,63.144,63.2415,63.0856,63.1375,154700.0
2014-08-20 14:20:00,97.22,97.33,97.21,97.26,117100.0,63.144,63.2155,63.1375,63.17,117100.0
2014-08-20 14:30:00,97.26,97.4,97.26,97.39,100900.0,63.17,63.2609,63.17,63.2545,100900.0
2014-08-20 14:40:00,97.39,97.44,97.33,97.42,151600.0,63.2545,63.2869,63.2155,63.2739,151600.0
2014-08-20 14:50:00,97.42,97.5,97.42,97.48,133800.0,63.2739,63.3259,63.2739,63.3129,133800.0
2014-08-20 15:00:00,97.48,97.6,97.46,97.57,107400.0,63.3129,63.3908,63.2999,63.3714,107400.0
2014-08-20 15:10:00,97.57,97.61,97.52,97.56,130200.0,63.3714,63.3973,63.3389,63.3649,130200.0
2014-08-20 15:20:00,97.56,97.59,97.54,97.58,137600.0,63.3649,63.3844,63.3519,63.3779,137600.0
2014-08-20 15:30:00,97.58,97.62,97.55,97.62,193000.0,63.3779,63.4038,63.3584,63.4038,193000.0
2014-08-20 15:40:00,97.62,97.71,97.61,97.65,537500.0,63.4038,63.4623,63.3973,63.4233,537500.0
2014-08-20 15:50:00,97.65,97.69,97.57,97.59,433100.0,63.4233,63.4493,63.3714,63.3844,433100.0
2014-08-21 09:30:00,97.71,97.71,97.47,97.48,360300.0,63.4623,63.4623,63.3064,63.3129,360300.0
2014-08-21 09:40:00,97.47,97.59,97.42,97.55,152400.0,63.3064,63.3844,63.2739,63.3584,152400.0
2014-08-21 09:50:00,97.54,97.67,97.51,97.62,111400.0,63.3519,63.4363,63.3324,63.4038,111400.0
2014-08-21 10:00:00,97.63,97.7,97.39,97.42,361800.0,63.4103,63.4558,63.2545,63.2739,361800.0
2014-08-21 10:10:00,97.43,97.49,97.33,97.45,195500.0,63.2804,63.3194,63.2155,63.2934,195500.0
2014-08-21 10:20:00,97.45,97.51,97.41,97.45,98000.0,63.2934,63.3324,63.2674,63.2934,98000.0
2014-08-21 10:30:00,97.45,97.45,97.32,97.42,162600.0,63.2934,63.2934,63.209,63.2739,162600.0
2014-08-21 10:40:00,97.42,97.46,97.24,97.25,105200.0,63.2739,63.2999,63.157,63.1635,105200.0
2014-08-21 10:50:00,97.26,97.3,97.22,97.27,115000.0,63.17,63.196,63.144,63.1765,115000.0
2014-08-21 11:00:00,97.27,97.39,97.27,97.34,73500.0,63.1765,63.2545,63.1765,63.222,73500.0
2014-08-21 11:10:00,97.35,97.42,97.35,97.39,78300.0,63.2285,63.2739,63.2285,63.2545,78300.0
2014-08-21 11:20:00,97.38,97.4,97.33,97.35,51000.0,63.248,63.2609,63.2155,63.2285,51000.0
2014-08-21 11:30:00,97.36,97.42,97.34,97.35,54300.0,63.235,63.2739,63.222,63.2285,54300.0
2014-08-21 11:40:00,97.35,97.39,97.3,97.3,52800.0,63.2285,63.2545,63.196,63.196,52800.0
2014-08-21 11:50:00,97.3,97.36,97.29,97.35,63700.0,63.196,63.235,63.1895,63.2285,63700.0
2014-08-21 12:00:00,97.35,97.41,97.33,97.39,74700.0,63.2285,63.2674,63.2155,63.2545,74700.0
2014-08-21 12:10:00,97.39,97.53,97.38,97.51,48000.0,63.2545,63.3454,63.248,63.3324,48000.0
2014-08-21 12:20:00,97.51,97.66,97.51,97.62,67800.0,63.3324,63.4298,63.3324,63.4038,67800.0
2014-08-21 12:30:00,97.62,97.64,97.54,97.59,57000.0,63.4038,63.4168,63.3519,63.3844,57000.0
2014-08-21 12:40:00,97.59,97.64,97.56,97.57,51100.0,63.3844,63.4168,63.3649,63.3714,51100.0
2014-08-21 12:50:00,97.56,97.6,97.48,97.49,33200.0,63.3649,63.3908,63.3129,63.3194,33200.0
2014-08-21 13:00:00,97.48,97.54,97.48,97.5,44100.0,63.3129,63.3519,63.3129,63.3259,44100.0
2014-08-21 13:10:00,97.5,97.59,97.5,97.59,65100.0,63.3259,63.3844,63.3259,63.3844,65100.0
2014-08-21 13:20:00,97.59,97.59,97.52,97.59,63300.0,63.3844,63.3844,63.3389,63.3844,63300.0
2014-08-21 13:30:00,97.59,97.7,97.56,97.67,103300.0,63.3844,63.4558,63.3649,63.4363,103300.0
2014-08-21 13:40:00,97.67,97.73,97.67,97.69,184900.0,63.4363,63.4753,63.4363,63.4493,184900.0
2014-08-21 13:50:00,97.69,97.71,97.65,97.69,56900.0,63.4493,63.4623,63.4233,63.4493,56900.0
2014-08-21 14:00:00,97.69,97.71,97.62,97.62,79100.0,63.4493,63.4623,63.4038,63.4038,79100.0
2014-08-21 14:10:00,97.62,97.63,97.59,97.6,36900.0,63.4038,63.4103,63.3844,63.3908,36900.0
2014-08-21 14:20:00,97.6,97.66,97.6,97.63,90100.0,63.3908,63.4298,63.3908,63.4103,90100.0
2014-08-21 14:30:00,97.63,97.63,97.57,97.61,31400.0,63.4103,63.4103,63.3714,63.3973,31400.0
2014-08-21 14:40:00,97.6,97.61,97.57,97.61,97100.0,63.3908,63.3973,63.3714,63.3973,97100.0
2014-08-21 14:50:00,97.61,97.72,97.61,97.71,76800.0,63.3973,63.4688,63.3973,63.4623,76800.0
2014-08-21 15:00:00,97.72,97.76,97.68,97.68,67700.0,63.4688,63.4948,63.4428,63.4428,67700.0
2014-08-21 15:10:00,97.68,97.76,97.67,97.67,59100.0,63.4428,63.4948,63.4363,63.4363,59100.0
2014-08-21 15:20:00,97.67,97.73,97.67,97.72,67200.0,63.4363,63.4753,63.4363,63.4688,67200.0
2014-08-21 15:30:00,97.73,97.74,97.69,97.7,82400.0,63.4753,63.4818,63.4493,63.4558,82400.0
2014-08-21 15:40:00,97.7,97.75,97.7,97.72,265600.0,63.4558,63.4883,63.4558,63.4688,265600.0
2014-08-21 15:50:00,97.72,97.72,97.61,97.63,226600.0,63.4688,63.4688,63.3973,63.4103,226600.0
2014-08-22 09:30:00,97.52,97.52,96.82,97.03,568900.0,63.3389,63.3389,62.8842,63.0206,568900.0
2014-08-22 09:40:00,97.03,97.05,96.87,96.87,360000.0,63.0206,63.0336,62.9167,62.9167,360000.0
2014-08-22 09:50:00,96.86,96.93,96.78,96.88,272600.0,62.9102,62.9557,62.8583,62.9232,272600.0
2014-08-22 10:00:00,96.87,97.1,96.73,97.06,544500.0,62.9167,63.0661,62.8258,63.0401,544500.0
2014-08-22 10:10:00,97.06,97.1,96.92,96.97,253900.0,63.0401,63.0661,62.9492,62.9817,253900.0
2014-08-22 10:20:00,96.97,97.05,96.95,97.04,101100.0,62.9817,63.0336,62.9687,63.0271,101100.0
2014-08-22 10:30:00,97.04,97.11,96.88,96.9,229100.0,63.0271,63.0726,62.9232,62.9362,229100.0
2014-08-22 10:40:00,96.9,96.91,96.77,96.85,172000.0,62.9362,62.9427,62.8518,62.9037,172000.0
2014-08-22 10:50:00,96.85,96.89,96.61,96.69,205300.0,62.9037,62.9297,62.7478,62.7998,205300.0
2014-08-22 11:00:00,96.69,96.91,96.62,96.88,232100.0,62.7998,62.9427,62.7543,62.9232,232100.0
2014-08-22 11:10:00,96.89,96.91,96.81,96.86,62800.0,62.9297,62.9427,62.8777,62.9102,62800.0
2014-08-22 11:20:00,96.85,97.03,96.83,97.01,193800.0,62.9037,63.0206,62.8907,63.0076,193800.0
2014-08-22 11:30:00,97.02,97.04,96.82,96.82,151900.0,63.0141,63.0271,62.8842,62.8842,151900.0
2014-08-22 11:40:00,96.83,96.89,96.78,96.85,60800.0,62.8907,62.9297,62.8583,62.9037,60800.0
2014-08-22 11:50:00,96.85,96.9,96.82,96.85,62400.0,62.9037,62.9362,62.8842,62.9037,62400.0
2014-08-22 12:00:00,96.86,96.89,96.8,96.87,72300.0,62.9102,62.9297,62.8712,62.9167,72300.0
2014-08-22 12:10:00,96.87,96.91,96.85,96.87,99800.0,62.9167,62.9427,62.9037,62.9167,99800.0
2014-08-22 12:20:00,96.87,97.02,96.87,96.98,108600.0,62.9167,63.0141,62.9167,62.9882,108600.0
2014-08-22 12:30:00,96.99,97.01,96.92,96.94,39300.0,62.9947,63.0076,62.9492,62.9622,39300.0
2014-08-22 12:40:00,96.94,96.98,96.93,96.97,33800.0,62.9622,62.9882,62.9557,62.9817,33800.0
2014-08-22 12:50:00,96.97,97.06,96.97,96.99,47100.0,62.9817,63.0401,62.9817,62.9947,47100.0
2014-08-22 13:00:00,96.99,97.02,96.94,96.98,46700.0,62.9947,63.0141,62.9622,62.9882,46700.0
2014-08-22 13:10:00,96.98,97.02,96.94,96.96,48500.0,62.9882,63.0141,62.9622,62.9752,48500.0
2014-08-22 13:20:00,96.98,97.07,96.98,97.03,44200.0,62.9882,63.0466,62.9882,63.0206,44200.0
2014-08-22 13:30:00,97.02,97.1,96.98,97.04,69900.0,63.0141,63.0661,62.9882,63.0271,69900.0
2014-08-22 13:40:00,97.04,97.11,97.01,97.1,50300.0,63.0271,63.0726,63.0076,63.0661,50300.0
2014-08-22 13:50:00,97.1,97.12,97.02,97.04,53200.0,63.0661,63.0791,63.0141,63.0271,53200.0
2014-08-22 14:00:00,97.04,97.04,96.94,97.0,175300.0,63.0271,63.0271,62.9622,63.0011,175300.0
2014-08-22 14:10:00,97.01,97.06,96.97,97.01,431800.0,63.0076,63.0401,62.9817,63.0076,431800.0
2014-08-22 14:20:00,97.0,97.0,96.95,96.96,84600.0,63.0011,63.0011,62.9687,62.9752,84600.0
2014-08-22 14:30:00,96.95,96.99,96.87,96.93,166100.0,62.9687,62.9947,62.9167,62.9557,166100.0
2014-08-22 14:40:00,96.92,97.01,96.9,96.96,260300.0,62.9492,63.0076,62.9362,62.9752,260300.0
2014-08-22 14:50:00,96.95,97.02,96.94,96.96,202300.0,62.9687,63.0141,62.9622,62.9752,202300.0
2014-08-22 15:00:00,96.95,97.09,96.95,97.07,115100.0,62.9687,63.0596,62.9687,63.0466,115100.0
2014-08-22 15:10:00,97.08,97.17,97.06,97.13,114400.0,63.0531,63.1116,63.0401,63.0856,114400.0
2014-08-22 15:20:00,97.13,97.13,97.06,97.08,120200.0,63.0856,63.0856,63.0401,63.0531,120200.0
2014-08-22 15:30:00,97.07,97.09,96.99,97.08,151300.0,63.0466,63.0596,62.9947,63.0531,151300.0
2014-08-22 15:40:00,97.08,97.09,96.94,96.99,304800.0,63.0531,63.0596,62.9622,62.9947,304800.0
2014-08-22 15:50:00,97.0,97.04,96.99,97.0,524500.0,63.0011,63.0271,62.9947,63.0011,524500.0
2014-08-25 09:30:00,97.28,97.54,97.25,97.35,308900.0,63.183,63.3519,63.1635,63.2285,308900.0
2014-08-25 09:40:00,97.35,97.5,97.35,97.5,216700.0,63.2285,63.3259,63.2285,63.3259,216700.0
2014-08-25 09:50:00,97.49,97.59,97.47,97.56,136300.0,63.3194,63.3844,63.3064,63.3649,136300.0
2014-08-25 10:00:00,97.55,97.58,97.45,97.56,275200.0,63.3584,63.3779,63.2934,63.3649,275200.0
2014-08-25 10:10:00,97.56,97.6,97.54,97.58,132400.0,63.3649,63.3908,63.3519,63.3779,132400.0
2014-08-25 10:20:00,97.59,97.61,97.54,97.59,94000.0,63.3844,63.3973,63.3519,63.3844,94000.0
2014-08-25 10:30:00,97.59,97.69,97.58,97.68,59800.0,63.3844,63.4493,63.3779,63.4428,59800.0
2014-08-25 10:40:00,97.67,97.7,97.63,97.63,104200.0,63.4363,63.4558,63.4103,63.4103,104200.0
2014-08-25 10:50:00,97.63,97.7,97.63,97.7,133200.0,63.4103,63.4558,63.4103,63.4558,133200.0
2014-08-25 11:00:00,97.7,97.75,97.7,97.73,135900.0,63.4558,63.4883,63.4558,63.4753,135900.0
2014-08-25 11:10:00,97.74,97.77,97.68,97.7,30700.0,63.4818,63.5013,63.4428,63.4558,30700.0
2014-08-25 11:20:00,97.72,97.78,97.67,97.78,101900.0,63.4688,63.5078,63.4363,63.5078,101900.0
2014-08-25 11:30:00,97.78,97.84,97.78,97.82,101500.0,63.5078,63.5467,63.5078,63.5337,101500.0
2014-08-25 11:40:00,97.82,97.83,97.77,97.78,37500.0,63.5337,63.5402,63.5013,63.5078,37500.0
2014-08-25 11:50:00,97.77,97.81,97.77,97.77,35300.0,63.5013,63.5272,63.5013,63.5013,35300.0
2014-08-25 12:00:00,97.78,97.79,97.7,97.73,123400.0,63.5078,63.5142,63.4558,63.4753,123400.0
2014-08-25 12:10:00,97.73,97.79,97.71,97.77,48300.0,63.4753,63.5142,63.4623,63.5013,48300.0
2014-08-25 12:20:00,97.77,97.79,97.72,97.74,73100.0,63.5013,63.5142,63.4688,63.4818,73100.0
2014-08-25 12:30:00,97.75,97.76,97.65,97.68,54200.0,63.4883,63.4948,63.4233,63.4428,54200.0
2014-08-25 12:40:00,97.68,97.71,97.67,97.7,24400.0,63.4428,63.4623,63.4363,63.4558,24400.0
2014-08-25 12:50:00,97.71,97.74,97.66,97.69,33700.0,63.4623,63.4818,63.4298,63.4493,33700.0
2014-08-25 13:00:00,97.68,97.73,97.66,97.72,61000.0,63.4428,63.4753,63.4298,63.4688,61000.0
2014-08-25 13:10:00,97.71,97.76,97.68,97.69,45100.0,63.4623,63.4948,63.4428,63.4493,45100.0
2014-08-25 13:20:00,97.69,97.76,97.69,97.74,86100.0,63.4493,63.4948,63.4493,63.4818,86100.0
2014-08-25 13:30:00,97.75,97.75,97.7,97.7,21000.0,63.4883,63.4883,63.4558,63.4558,21000.0
2014-08-25 13:40:00,97.7,97.75,97.69,97.7,29000.0,63.4558,63.4883,63.4493,63.4558,29000.0
2014-08-25 13:50:00,97.69,97.82,97.69,97.79,48400.0,63.4493,63.5337,63.4493,63.5142,48400.0
2014-08-25 14:00:00,97.79,97.82,97.76,97.78,49100.0,63.5142,63.5337,63.4948,63.5078,49100.0
2014-08-25 14:10:00,97.79,97.81,97.76,97.8,39500.0,63.5142,63.5272,63.4948,63.5207,39500.0
2014-08-25 14:20:00,97.8,97.84,97.75,97.77,85500.0,63.5207,63.5467,63.4883,63.5013,85500.0
2014-08-25 14:30:00,97.77,97.8,97.72,97.78,34100.0,63.5013,63.5207,63.4688,63.5078,34100.0
2014-08-25 14:40:00,97.78,97.81,97.77,97.78,21600.0,63.5078,63.5272,63.5013,63.5078,21600.0
2014-08-25 14:50:00,97.79,97.89,97.78,97.89,72100.0,63.5142,63.5792,63.5078,63.5792,72100.0
2014-08-25 15:00:00,97.88,97.94,97.87,97.91,29300.0,63.5727,63.6117,63.5662,63.5922,29300.0
2014-08-25 15:10:00,97.91,97.94,97.86,97.92,61200.0,63.5922,63.6117,63.5597,63.5987,61200.0
2014-08-25 15:20:00,97.92,97.93,97.86,97.89,90900.0,63.5987,63.6052,63.5597,63.5792,90900.0
2014-08-25 15:30:00,97.88,97.93,97.86,97.92,129800.0,63.5727,63.6052,63.5597,63.5987,129800.0
2014-08-25 15:40:00,97.92,97.93,97.91,97.92,213000.0,63.5987,63.6052,63.5922,63.5987,213000.0
2014-08-25 15:50:00,97.91,97.93,97.85,97.88,509400.0,63.5922,63.6052,63.5532,63.5727,509400.0
2014-08-26 09:30:00,98.15,98.36,97.96,98.24,627200.0,63.7481,63.8845,63.6247,63.8065,627200.0
2014-08-26 09:40:00,98.24,98.47,98.19,98.47,328300.0,63.8065,63.9559,63.774,63.9559,328300.0
2014-08-26 09:50:00,98.47,98.52,98.4,98.49,270400.0,63.9559,63.9884,63.9104,63.9689,270400.0
2014-08-26 10:00:00,98.47,98.57,98.33,98.37,440500.0,63.9559,64.0209,63.865,63.891,440500.0
2014-08-26 10:10:00,98.37,98.51,98.37,98.51,236900.0,63.891,63.9819,63.891,63.9819,236900.0
2014-08-26 10:20:00,98.51,98.56,98.47,98.55,150600.0,63.9819,64.0144,63.9559,64.0079,150600.0
2014-08-26 10:30:00,98.55,98.67,98.55,98.67,84100.0,64.0079,64.0858,64.0079,64.0858,84100.0
2014-08-26 10:40:00,98.66,98.79,98.66,98.71,137400.0,64.0793,64.1637,64.0793,64.1118,137400.0
2014-08-26 10:50:00,98.71,98.81,98.67,98.8,141300.0,64.1118,64.1767,64.0858,64.1702,141300.0
2014-08-26 11:00:00,98.8,98.87,98.8,98.83,101300.0,64.1702,64.2157,64.1702,64.1897,101300.0
2014-08-26 11:10:00,98.82,98.85,98.78,98.81,78500.0,64.1832,64.2027,64.1573,64.1767,78500.0
2014-08-26 11:20:00,98.81,98.82,98.73,98.8,129900.0,64.1767,64.1832,64.1248,64.1702,129900.0
2014-08-26 11:30:00,98.8,98.82,98.75,98.78,75400.0,64.1702,64.1832,64.1378,64.1573,75400.0
2014-08-26 11:40:00,98.78,98.8,98.75,98.77,93100.0,64.1573,64.1702,64.1378,64.1508,93100.0
2014-08-26 11:50:00,98.78,98.78,98.65,98.66,178500.0,64.1573,64.1573,64.0728,64.0793,178500.0
2014-08-26 12:00:00,98.66,98.66,98.6,98.62,305200.0,64.0793,64.0793,64.0403,64.0533,305200.0
2014-08-26 12:10:00,98.62,98.64,98.61,98.62,50900.0,64.0533,64.0663,64.0468,64.0533,50900.0
2014-08-26 12:20:00,98.62,98.66,98.6,98.62,52000.0,64.0533,64.0793,64.0403,64.0533,52000.0
2014-08-26 12:30:00,98.61,98.64,98.58,98.64,76500.0,64.0468,64.0663,64.0274,64.0663,76500.0
2014-08-26 12:40:00,98.64,98.65,98.57,98.61,55900.0,64.0663,64.0728,64.0209,64.0468,55900.0
2014-08-26 12:50:00,98.61,98.65,98.59,98.65,37700.0,64.0468,64.0728,64.0338,64.0728,37700.0
2014-08-26 13:00:00,98.65,98.68,98.59,98.6,105400.0,64.0728,64.0923,64.0338,64.0403,105400.0
2014-08-26 13:10:00,98.6,98.69,98.59,98.69,74600.0,64.0403,64.0988,64.0338,64.0988,74600.0
2014-08-26 13:20:00,98.69,98.72,98.66,98.69,63600.0,64.0988,64.1183,64.0793,64.0988,63600.0
2014-08-26 13:30:00,98.69,98.71,98.65,98.65,50700.0,64.0988,64.1118,64.0728,64.0728,50700.0
2014-08-26 13:40:00,98.65,98.68,98.58,98.59,156600.0,64.0728,64.0923,64.0274,64.0338,156600.0
2014-08-26 13:50:00,98.58,98.66,98.58,98.64,58000.0,64.0274,64.0793,64.0274,64.0663,58000.0
2014-08-26 14:00:00,98.65,98.71,98.65,98.68,62000.0,64.0728,64.1118,64.0728,64.0923,62000.0
2014-08-26 14:10:00,98.68,98.69,98.64,98.65,39500.0,64.0923,64.0988,64.0663,64.0728,39500.0
2014-08-26 14:20:00,98.65,98.65,98.6,98.62,51700.0,64.0728,64.0728,64.0403,64.0533,51700.0
2014-08-26 14:30:00,98.62,98.64,98.61,98.63,19500.0,64.0533,64.0663,64.0468,64.0598,19500.0
2014-08-26 14:40:00,98.64,98.65,98.61,98.64,35100.0,64.0663,64.0728,64.0468,64.0663,35100.0
2014-08-26 14:50:00,98.64,98.65,98.62,98.62,26300.0,64.0663,64.0728,64.0533,64.0533,26300.0
2014-08-26 15:00:00,98.62,98.64,98.55,98.55,32500.0,64.0533,64.0663,64.0079,64.0079,32500.0
2014-08-26 15:10:00,98.56,98.58,98.51,98.53,45700.0,64.0144,64.0274,63.9819,63.9949,45700.0
2014-08-26 15:20:00,98.53,98.54,98.45,98.45,58600.0,63.9949,64.0014,63.9429,63.9429,58600.0
2014-08-26 15:30:00,98.45,98.49,98.4,98.45,189200.0,63.9429,63.9689,63.9104,63.9429,189200.0
2014-08-26 15:40:00,98.46,98.53,98.45,98.47,125300.0,63.9494,63.9949,63.9429,63.9559,125300.0
2014-08-26 15:50:00,98.47,98.48,98.33,98.38,405800.0,63.9559,63.9624,63.865,63.8975,405800.0
2014-08-27 09:30:00,98.46,98.51,98.02,98.08,402800.0,63.9494,63.9819,63.6636,63.7026,402800.0
2014-08-27 09:40:00,98.09,98.11,97.93,98.02,243600.0,63.7091,63.7221,63.6052,63.6636,243600.0
2014-08-27 09:50:00,98.03,98.22,98.01,98.16,231200.0,63.6701,63.7935,63.6571,63.7546,231200.0
2014-08-27 10:00:00,98.15,98.27,98.12,98.24,204200.0,63.7481,63.826,63.7286,63.8065,204200.0
2014-08-27 10:10:00,98.26,98.27,98.14,98.18,114300.0,63.8195,63.826,63.7416,63.7676,114300.0
2014-08-27 10:20:00,98.18,98.27,98.16,98.18,57300.0,63.7676,63.826,63.7546,63.7676,57300.0
2014-08-27 10:30:00,98.17,98.31,98.15,98.3,72600.0,63.7611,63.852,63.7481,63.8455,72600.0
2014-08-27 10:40:00,98.31,98.41,98.3,98.41,71500.0,63.852,63.9169,63.8455,63.9169,71500.0
2014-08-27 10:50:00,98.4,98.41,98.31,98.35,33800.0,63.9104,63.9169,63.852,63.878,33800.0
2014-08-27 11:00:00,98.36,98.47,98.36,98.45,53700.0,63.8845,63.9559,63.8845,63.9429,53700.0
2014-08-27 11:10:00,98.45,98.57,98.44,98.57,66400.0,63.9429,64.0209,63.9364,64.0209,66400.0
2014-08-27 11:20:00,98.57,98.57,98.39,98.39,69800.0,64.0209,64.0209,63.9039,63.9039,69800.0
2014-08-27 11:30:00,98.37,98.37,98.27,98.33,63700.0,63.891,63.891,63.826,63.865,63700.0
2014-08-27 11:40:00,98.33,98.36,98.27,98.34,57500.0,63.865,63.8845,63.826,63.8715,57500.0
2014-08-27 11:50:00,98.34,98.35,98.29,98.32,54100.0,63.8715,63.878,63.839,63.8585,54100.0
2014-08-27 12:00:00,98.33,98.33,98.1,98.11,182900.0,63.865,63.865,63.7156,63.7221,182900.0
2014-08-27 12:10:00,98.12,98.19,98.11,98.12,35100.0,63.7286,63.774,63.7221,63.7286,35100.0
2014-08-27 12:20:00,98.11,98.16,98.11,98.15,16700.0,63.7221,63.7546,63.7221,63.7481,16700.0
2014-08-27 12:30:00,98.14,98.18,98.14,98.17,38700.0,63.7416,63.7676,63.7416,63.7611,38700.0
2014-08-27 12:40:00,98.18,98.24,98.18,98.2,25800.0,63.7676,63.8065,63.7676,63.7805,25800.0
2014-08-27 12:50:00,98.21,98.23,98.2,98.21,33500.0,63.787,63.8,63.7805,63.787,33500.0
2014-08-27 13:00:00,98.22,98.24,98.2,98.23,31600.0,63.7935,63.8065,63.7805,63.8,31600.0
2014-08-27 13:10:00,98.23,98.25,98.21,98.21,33100.0,63.8,63.813,63.787,63.787,33100.0
2014-08-27 13:20:00,98.21,98.23,98.16,98.2,45600.0,63.787,63.8,63.7546,63.7805,45600.0
2014-08-27 13:30:00,98.2,98.21,98.18,98.2,24600.0,63.7805,63.787,63.7676,63.7805,24600.0
2014-08-27 13:40:00,98.19,98.24,98.16,98.22,23200.0,63.774,63.8065,63.7546,63.7935,23200.0
2014-08-27 13:50:00,98.22,98.23,98.19,98.22,18300.0,63.7935,63.8,63.774,63.7935,18300.0
2014-08-27 14:00:00,98.22,98.23,98.15,98.17,21200.0,63.7935,63.8,63.7481,63.7611,21200.0
2014-08-27 14:10:00,98.17,98.22,98.17,98.18,34100.0,63.7611,63.7935,63.7611,63.7676,34100.0
2014-08-27 14:20:00,98.17,98.23,98.15,98.21,20500.0,63.7611,63.8,63.7481,63.787,20500.0
2014-08-27 14:30:00,98.22,98.25,98.21,98.21,22600.0,63.7935,63.813,63.787,63.787,22600.0
2014-08-27 14:40:00,98.2,98.2,98.08,98.1,39500.0,63.7805,63.7805,63.7026,63.7156,39500.0
2014-08-27 14:50:00,98.1,98.14,97.98,97.98,76100.0,63.7156,63.7416,63.6377,63.6377,76100.0
2014-08-27 15:00:00,97.98,98.01,97.91,97.99,73800.0,63.6377,63.6571,63.5922,63.6441,73800.0
2014-08-27 15:10:00,97.99,98.03,97.98,98.02,59000.0,63.6441,63.6701,63.6377,63.6636,59000.0
2014-08-27 15:20:00,98.02,98.09,98.02,98.07,86700.0,63.6636,63.7091,63.6636,63.6961,86700.0
2014-08-27 15:30:00,98.07,98.1,98.04,98.1,102600.0,63.6961,63.7156,63.6766,63.7156,102600.0
2014-08-27 15:40:00,98.1,98.18,98.1,98.13,268600.0,63.7156,63.7676,63.7156,63.7351,268600.0
2014-08-27 15:50:00,98.14,98.2,98.14,98.18,424400.0,63.7416,63.7805,63.7416,63.7676,424400.0
2014-08-28 09:30:00,97.87,97.99,97.71,97.8,190000.0,63.5662,63.6441,63.4623,63.5207,190000.0
2014-08-28 09:40:00,97.8,97.91,97.77,97.89,150900.0,63.5207,63.5922,63.5013,63.5792,150900.0
2014-08-28 09:50:00,97.89,98.04,97.85,97.96,225500.0,63.5792,63.6766,63.5532,63.6247,225500.0
2014-08-28 10:00:00,97.98,98.08,97.94,98.08,70000.0,63.6377,63.7026,63.6117,63.7026,70000.0
2014-08-28 10:10:00,98.08,98.09,97.92,97.94,160900.0,63.7026,63.7091,63.5987,63.6117,160900.0
2014-08-28 10:20:00,97.93,98.04,97.9,98.0,96300.0,63.6052,63.6766,63.5857,63.6506,96300.0
2014-08-28 10:30:00,98.0,98.08,97.99,98.04,72700.0,63.6506,63.7026,63.6441,63.6766,72700.0
2014-08-28 10:40:00,98.04,98.23,98.02,98.19,135300.0,63.6766,63.8,63.6636,63.774,135300.0
2014-08-28 10:50:00,98.19,98.29,98.15,98.22,89600.0,63.774,63.839,63.7481,63.7935,89600.0
2014-08-28 11:00:00,98.22,98.27,98.18,98.2,85900.0,63.7935,63.826,63.7676,63.7805,85900.0
2014-08-28 11:10:00,98.21,98.26,98.12,98.14,159700.0,63.787,63.8195,63.7286,63.7416,159700.0
2014-08-28 11:20:00,98.15,98.2,98.15,98.19,57400.0,63.7481,63.7805,63.7481,63.774,57400.0
2014-08-28 11:30:00,98.18,98.22,98.16,98.19,39400.0,63.7676,63.7935,63.7546,63.774,39400.0
2014-08-28 11:40:00,98.18,98.21,98.11,98.13,35000.0,63.7676,63.787,63.7221,63.7351,35000.0
2014-08-28 11:50:00,98.12,98.16,98.11,98.13,27100.0,63.7286,63.7546,63.7221,63.7351,27100.0
2014-08-28 12:00:00,98.13,98.15,98.08,98.08,50500.0,63.7351,63.7481,63.7026,63.7026,50500.0
2014-08-28 12:10:00,98.08,98.13,98.05,98.12,49000.0,63.7026,63.7351,63.6831,63.7286,49000.0
2014-08-28 12:20:00,98.13,98.22,98.09,98.22,52200.0,63.7351,63.7935,63.7091,63.7935,52200.0
2014-08-28 12:30:00,98.21,98.22,98.17,98.2,30600.0,63.787,63.7935,63.7611,63.7805,30600.0
2014-08-28 12:40:00,98.22,98.28,98.2,98.26,31600.0,63.7935,63.8325,63.7805,63.8195,31600.0
2014-08-28 12:50:00,98.25,98.26,98.22,98.23,30300.0,63.813,63.8195,63.7935,63.8,30300.0
2014-08-28 13:00:00,98.24,98.25,98.2,98.23,18300.0,63.8065,63.813,63.7805,63.8,18300.0
2014-08-28 13:10:00,98.23,98.23,98.19,98.2,17800.0,63.8,63.8,63.774,63.7805,17800.0
2014-08-28 13:20:00,98.19,98.21,98.18,98.2,21200.0,63.774,63.787,63.7676,63.7805,21200.0
2014-08-28 13:30:00,98.19,98.22,98.19,98.2,20400.0,63.774,63.7935,63.774,63.7805,20400.0
2014-08-28 13:40:00,98.2,98.28,98.2,98.27,68700.0,63.7805,63.8325,63.7805,63.826,68700.0
2014-08-28 13:50:00,98.27,98.27,98.22,98.22,53900.0,63.826,63.826,63.7935,63.7935,53900.0
2014-08-28 14:00:00,98.22,98.23,98.17,98.2,24600.0,63.7935,63.8,63.7611,63.7805,24600.0
2014-08-28 14:10:00,98.19,98.23,98.18,98.21,26200.0,63.774,63.8,63.7676,63.787,26200.0
2014-08-28 14:20:00,98.22,98.22,98.17,98.19,41500.0,63.7935,63.7935,63.7611,63.774,41500.0
2014-08-28 14:30:00,98.19,98.24,98.19,98.22,29200.0,63.774,63.8065,63.774,63.7935,29200.0
2014-08-28 14:40:00,98.22,98.23,98.17,98.18,30300.0,63.7935,63.8,63.7611,63.7676,30300.0
2014-08-28 14:50:00,98.18,98.2,98.14,98.16,45400.0,63.7676,63.7805,63.7416,63.7546,45400.0
2014-08-28 15:00:00,98.16,98.2,98.14,98.16,40800.0,63.7546,63.7805,63.7416,63.7546,40800.0
2014-08-28 15:10:00,98.16,98.2,98.13,98.19,59600.0,63.7546,63.7805,63.7351,63.774,59600.0
2014-08-28 15:20:00,98.18,98.22,98.18,98.19,51000.0,63.7676,63.7935,63.7676,63.774,51000.0
2014-08-28 15:30:00,98.19,98.24,98.19,98.21,94900.0,63.774,63.8065,63.774,63.787,94900.0
2014-08-28 15:40:00,98.21,98.21,98.13,98.14,99100.0,63.787,63.787,63.7351,63.7416,99100.0
2014-08-28 15:50:00,98.14,98.18,98.07,98.18,211900.0,63.7416,63.7676,63.6961,63.7676,211900.0
2014-08-29 09:30:00,98.41,98.42,98.15,98.33,226600.0,63.9169,63.9234,63.7481,63.865,226600.0
2014-08-29 09:40:00,98.34,98.45,98.17,98.19,199700.0,63.8715,63.9429,63.7611,63.774,199700.0
2014-08-29 09:50:00,98.2,98.28,98.1,98.25,166400.0,63.7805,63.8325,63.7156,63.813,166400.0
2014-08-29 10:00:00,98.25,98.27,98.09,98.15,165300.0,63.813,63.826,63.7091,63.7481,165300.0
2014-08-29 10:10:00,98.15,98.21,98.06,98.16,296100.0,63.7481,63.787,63.6896,63.7546,296100.0
2014-08-29 10:20:00,98.17,98.27,98.12,98.22,207500.0,63.7611,63.826,63.7286,63.7935,207500.0
2014-08-29 10:30:00,98.22,98.27,98.14,98.23,169700.0,63.7935,63.826,63.7416,63.8,169700.0
2014-08-29 10:40:00,98.21,98.28,98.2,98.27,142600.0,63.787,63.8325,63.7805,63.826,142600.0
2014-08-29 10:50:00,98.28,98.31,98.19,98.28,128700.0,63.8325,63.852,63.774,63.8325,128700.0
2014-08-29 11:00:00,98.28,98.3,98.16,98.21,151800.0,63.8325,63.8455,63.7546,63.787,151800.0
2014-08-29 11:10:00,98.21,98.3,98.17,98.2,107400.0,63.787,63.8455,63.7611,63.7805,107400.0
2014-08-29 11:20:00,98.21,98.31,98.21,98.3,103700.0,63.787,63.852,63.787,63.8455,103700.0
2014-08-29 11:30:00,98.3,98.44,98.28,98.38,236100.0,63.8455,63.9364,63.8325,63.8975,236100.0
2014-08-29 11:40:00,98.39,98.41,98.35,98.38,126900.0,63.9039,63.9169,63.878,63.8975,126900.0
2014-08-29 11:50:00,98.38,98.43,98.34,98.42,83800.0,63.8975,63.9299,63.8715,63.9234,83800.0
2014-08-29 12:00:00,98.42,98.5,98.42,98.47,205700.0,63.9234,63.9754,63.9234,63.9559,205700.0
2014-08-29 12:10:00,98.46,98.47,98.39,98.39,72900.0,63.9494,63.9559,63.9039,63.9039,72900.0
2014-08-29 12:20:00,98.39,98.41,98.34,98.37,225100.0,63.9039,63.9169,63.8715,63.891,225100.0
2014-08-29 12:30:00,98.37,98.37,98.31,98.33,46600.0,63.891,63.891,63.852,63.865,46600.0
2014-08-29 12:40:00,98.33,98.36,98.3,98.36,31000.0,63.865,63.8845,63.8455,63.8845,31000.0
2014-08-29 12:50:00,98.36,98.42,98.36,98.4,59600.0,63.8845,63.9234,63.8845,63.9104,59600.0
2014-08-29 13:00:00,98.4,98.43,98.38,98.42,51700.0,63.9104,63.9299,63.8975,63.9234,51700.0
2014-08-29 13:10:00,98.41,98.45,98.41,98.45,33900.0,63.9169,63.9429,63.9169,63.9429,33900.0
2014-08-29 13:20:00,98.45,98.5,98.44,98.49,50000.0,63.9429,63.9754,63.9364,63.9689,50000.0
2014-08-29 13:30:00,98.49,98.5,98.46,98.5,89200.0,63.9689,63.9754,63.9494,63.9754,89200.0
2014-08-29 13:40:00,98.5,98.5,98.47,98.49,128100.0,63.9754,63.9754,63.9559,63.9689,128100.0
2014-08-29 13:50:00,98.48,98.5,98.45,98.48,41400.0,63.9624,63.9754,63.9429,63.9624,41400.0
2014-08-29 14:00:00,98.48,98.52,98.48,98.52,69000.0,63.9624,63.9884,63.9624,63.9884,69000.0
2014-08-29 14:10:00,98.51,98.55,98.49,98.52,46100.0,63.9819,64.0079,63.9689,63.9884,46100.0
2014-08-29 14:20:00,98.51,98.56,98.51,98.55,32800.0,63.9819,64.0144,63.9819,64.0079,32800.0
2014-08-29 14:30:00,98.55,98.55,98.52,98.52,40600.0,64.0079,64.0079,63.9884,63.9884,40600.0
2014-08-29 14:40:00,98.53,98.55,98.49,98.52,99000.0,63.9949,64.0079,63.9689,63.9884,99000.0
2014-08-29 14:50:00,98.52,98.58,98.51,98.57,50600.0,63.9884,64.0274,63.9819,64.0209,50600.0
2014-08-29 15:00:00,98.57,98.61,98.52,98.52,92600.0,64.0209,64.0468,63.9884,63.9884,92600.0
2014-08-29 15:10:00,98.52,98.58,98.51,98.57,55800.0,63.9884,64.0274,63.9819,64.0209,55800.0
2014-08-29 15:20:00,98.57,98.57,98.53,98.57,57600.0,64.0209,64.0209,63.9949,64.0209,57600.0
2014-08-29 15:30:00,98.56,98.69,98.55,98.66,115600.0,64.0144,64.0988,64.0079,64.0793,115600.0
2014-08-29 15:40:00,98.66,98.75,98.66,98.74,234100.0,64.0793,64.1378,64.0793,64.1313,234100.0
2014-08-29 15:50:00,98.74,98.79,98.73,98.76,469200.0,64.1313,64.1637,64.1248,64.1443,469200.0
2014-09-02 09:30:00,98.6,98.69,98.17,98.19,504200.0,64.0403,64.0988,63.7611,63.774,504200.0
2014-09-02 09:40:00,98.17,98.42,98.16,98.33,236000.0,63.7611,63.9234,63.7546,63.865,236000.0
2014-09-02 09:50:00,98.35,98.36,98.11,98.21,137600.0,63.878,63.8845,63.7221,63.787,137600.0
2014-09-02 10:00:00,98.21,98.26,98.08,98.11,329800.0,63.787,63.8195,63.7026,63.7221,329800.0
2014-09-02 10:10:00,98.11,98.22,98.07,98.12,199400.0,63.7221,63.7935,63.6961,63.7286,199400.0
2014-09-02 10:20:00,98.12,98.12,98.03,98.06,148400.0,63.7286,63.7286,63.6701,63.6896,148400.0
2014-09-02 10:30:00,98.06,98.15,98.01,98.03,163500.0,63.6896,63.7481,63.6571,63.6701,163500.0
2014-09-02 10:40:00,98.03,98.12,98.0,98.05,71500.0,63.6701,63.7286,63.6506,63.6831,71500.0
2014-09-02 10:50:00,98.04,98.06,97.92,97.96,90600.0,63.6766,63.6896,63.5987,63.6247,90600.0
2014-09-02 11:00:00,97.96,97.99,97.84,97.89,318500.0,63.6247,63.6441,63.5467,63.5792,318500.0
2014-09-02 11:10:00,97.89,97.92,97.65,97.67,147900.0,63.5792,63.5987,63.4233,63.4363,147900.0
2014-09-02 11:20:00,97.68,97.77,97.63,97.64,207200.0,63.4428,63.5013,63.4103,63.4168,207200.0
2014-09-02 11:30:00,97.64,97.72,97.62,97.71,251800.0,63.4168,63.4688,63.4038,63.4623,251800.0
2014-09-02 11:40:00,97.7,97.72,97.59,97.61,182000.0,63.4558,63.4688,63.3844,63.3973,182000.0
2014-09-02 11:50:00,97.6,97.6,97.53,97.59,164200.0,63.3908,63.3908,63.3454,63.3844,164200.0
2014-09-02 12:00:00,97.58,97.58,97.46,97.52,182100.0,63.3779,63.3779,63.2999,63.3389,182100.0
2014-09-02 12:10:00,97.52,97.58,97.48,97.57,95800.0,63.3389,63.3779,63.3129,63.3714,95800.0
2014-09-02 12:20:00,97.57,97.58,97.5,97.52,67600.0,63.3714,63.3779,63.3259,63.3389,67600.0
2014-09-02 12:30:00,97.51,97.51,97.27,97.29,162800.0,63.3324,63.3324,63.1765,63.1895,162800.0
2014-09-02 12:40:00,97.29,97.33,97.2,97.26,249300.0,63.1895,63.2155,63.131,63.17,249300.0
2014-09-02 12:50:00,97.26,97.27,97.17,97.19,248900.0,63.17,63.1765,63.1116,63.1246,248900.0
2014-09-02 13:00:00,97.19,97.21,97.09,97.2,239600.0,63.1246,63.1375,63.0596,63.131,239600.0
2014-09-02 13:10:00,97.2,97.22,97.17,97.2,90900.0,63.131,63.144,63.1116,63.131,90900.0
2014-09-02 13:20:00,97.2,97.22,97.13,97.15,82400.0,63.131,63.144,63.0856,63.0986,82400.0
2014-09-02 13:30:00,97.15,97.17,97.07,97.13,108500.0,63.0986,63.1116,63.0466,63.0856,108500.0
2014-09-02 13:40:00,97.12,97.21,97.12,97.18,150500.0,63.0791,63.1375,63.0791,63.1181,150500.0
2014-09-02 13:50:00,97.18,97.27,97.16,97.25,280800.0,63.1181,63.1765,63.1051,63.1635,280800.0
2014-09-02 14:00:00,97.25,97.26,97.19,97.25,98000.0,63.1635,63.17,63.1246,63.1635,98000.0
2014-09-02 14:10:00,97.24,97.29,97.23,97.26,71800.0,63.157,63.1895,63.1505,63.17,71800.0
2014-09-02 14:20:00,97.26,97.3,97.24,97.26,88200.0,63.17,63.196,63.157,63.17,88200.0
2014-09-02 14:30:00,97.26,97.28,97.23,97.26,131100.0,63.17,63.183,63.1505,63.17,131100.0
2014-09-02 14:40:00,97.26,97.3,97.25,97.29,118300.0,63.17,63.196,63.1635,63.1895,118300.0
2014-09-02 14:50:00,97.3,97.44,97.29,97.4,229500.0,63.196,63.2869,63.1895,63.2609,229500.0
2014-09-02 15:00:00,97.41,97.51,97.4,97.44,226400.0,63.2674,63.3324,63.2609,63.2869,226400.0
2014-09-02 15:10:00,97.45,97.45,97.41,97.44,94900.0,63.2934,63.2934,63.2674,63.2869,94900.0
2014-09-02 15:20:00,97.45,97.5,97.42,97.45,154700.0,63.2934,63.3259,63.2739,63.2934,154700.0
2014-09-02 15:30:00,97.45,97.45,97.35,97.42,286000.0,63.2934,63.2934,63.2285,63.2739,286000.0
2014-09-02 15:40:00,97.43,97.5,97.41,97.49,613800.0,63.2804,63.3259,63.2674,63.3194,613800.0
2014-09-02 15:50:00,97.5,97.51,97.42,97.51,649000.0,63.3259,63.3324,63.2739,63.3324,649000.0
2014-09-03 09:30:00,98.14,98.44,98.09,98.3,855000.0,63.7416,63.9364,63.7091,63.8455,855000.0
2014-09-03 09:40:00,98.3,98.36,98.14,98.27,333400.0,63.8455,63.8845,63.7416,63.826,333400.0
2014-09-03 09:50:00,98.27,98.27,98.05,98.06,186000.0,63.826,63.826,63.6831,63.6896,186000.0
2014-09-03 10:00:00,98.08,98.19,98.05,98.06,145800.0,63.7026,63.774,63.6831,63.6896,145800.0
2014-09-03 10:10:00,98.07,98.13,98.05,98.1,98800.0,63.6961,63.7351,63.6831,63.7156,98800.0
2014-09-03 10:20:00,98.1,98.11,97.91,97.93,122500.0,63.7156,63.7221,63.5922,63.6052,122500.0
2014-09-03 10:30:00,97.93,97.98,97.88,97.94,216900.0,63.6052,63.6377,63.5727,63.6117,216900.0
2014-09-03 10:40:00,97.95,98.03,97.94,98.03,144900.0,63.6182,63.6701,63.6117,63.6701,144900.0
2014-09-03 10:50:00,98.03,98.07,98.0,98.04,154100.0,63.6701,63.6961,63.6506,63.6766,154100.0
2014-09-03 11:00:00,98.04,98.13,98.04,98.1,147900.0,63.6766,63.7351,63.6766,63.7156,147900.0
2014-09-03 11:10:00,98.1,98.11,97.98,98.0,168300.0,63.7156,63.7221,63.6377,63.6506,168300.0
2014-09-03 11:20:00,98.01,98.07,97.92,97.94,106800.0,63.6571,63.6961,63.5987,63.6117,106800.0
2014-09-03 11:30:00,97.94,97.98,97.92,97.93,78700.0,63.6117,63.6377,63.5987,63.6052,78700.0
2014-09-03 11:40:00,97.93,97.97,97.88,97.92,83400.0,63.6052,63.6312,63.5727,63.5987,83400.0
2014-09-03 11:50:00,97.92,97.97,97.81,97.81,74200.0,63.5987,63.6312,63.5272,63.5272,74200.0
2014-09-03 12:00:00,97.83,97.89,97.8,97.87,145700.0,63.5402,63.5792,63.5207,63.5662,145700.0
2014-09-03 12:10:00,97.87,97.98,97.86,97.98,66000.0,63.5662,63.6377,63.5597,63.6377,66000.0
2014-09-03 12:20:00,97.97,98.03,97.94,97.99,54500.0,63.6312,63.6701,63.6117,63.6441,54500.0
2014-09-03 12:30:00,98.0,98.06,97.99,98.06,100300.0,63.6506,63.6896,63.6441,63.6896,100300.0
2014-09-03 12:40:00,98.06,98.12,98.05,98.07,267600.0,63.6896,63.7286,63.6831,63.6961,267600.0
2014-09-03 12:50:00,98.07,98.09,98.04,98.06,176800.0,63.6961,63.7091,63.6766,63.6896,176800.0
2014-09-03 13:00:00,98.07,98.11,98.01,98.07,83400.0,63.6961,63.7221,63.6571,63.6961,83400.0
2014-09-03 13:10:00,98.09,98.13,98.06,98.09,35700.0,63.7091,63.7351,63.6896,63.7091,35700.0
2014-09-03 13:20:00,98.1,98.13,98.07,98.1,26200.0,63.7156,63.7351,63.6961,63.7156,26200.0
2014-09-03 13:30:00,98.11,98.15,98.09,98.09,68100.0,63.7221,63.7481,63.7091,63.7091,68100.0
2014-09-03 13:40:00,98.09,98.11,98.04,98.05,38700.0,63.7091,63.7221,63.6766,63.6831,38700.0
2014-09-03 13:50:00,98.04,98.06,97.99,98.05,56000.0,63.6766,63.6896,63.6441,63.6831,56000.0
2014-09-03 14:00:00,98.05,98.09,98.02,98.05,45800.0,63.6831,63.7091,63.6636,63.6831,45800.0
2014-09-03 14:10:00,98.05,98.06,98.01,98.04,205900.0,63.6831,63.6896,63.6571,63.6766,205900.0
2014-09-03 14:20:00,98.03,98.05,97.98,98.01,326900.0,63.6701,63.6831,63.6377,63.6571,326900.0
2014-09-03 14:30:00,98.01,98.08,98.01,98.06,167900.0,63.6571,63.7026,63.6571,63.6896,167900.0
2014-09-03 14:40:00,98.06,98.07,97.94,97.95,81900.0,63.6896,63.6961,63.6117,63.6182,81900.0
2014-09-03 14:50:00,97.95,97.96,97.88,97.89,88700.0,63.6182,63.6247,63.5727,63.5792,88700.0
2014-09-03 15:00:00,97.88,97.9,97.79,97.85,250500.0,63.5727,63.5857,63.5142,63.5532,250500.0
2014-09-03 15:10:00,97.86,97.87,97.81,97.86,175600.0,63.5597,63.5662,63.5272,63.5597,175600.0
2014-09-03 15:20:00,97.86,97.87,97.78,97.79,116000.0,63.5597,63.5662,63.5078,63.5142,116000.0
2014-09-03 15:30:00,97.78,97.8,97.75,97.77,131400.0,63.5078,63.5207,63.4883,63.5013,131400.0
2014-09-03 15:40:00,97.76,97.79,97.69,97.72,246000.0,63.4948,63.5142,63.4493,63.4688,246000.0
2014-09-03 15:50:00,97.72,97.79,97.72,97.76,563100.0,63.4688,63.5142,63.4688,63.4948,563100.0
2014-09-04 09:30:00,97.98,97.99,97.45,97.48,804000.0,63.6377,63.6441,63.2934,63.3129,804000.0
2014-09-04 09:40:00,97.49,97.71,97.48,97.51,679700.0,63.3194,63.4623,63.3129,63.3324,679700.0
2014-09-04 09:50:00,97.51,97.68,97.51,97.61,270500.0,63.3324,63.4428,63.3324,63.3973,270500.0
2014-09-04 10:00:00,97.62,97.65,97.54,97.58,102400.0,63.4038,63.4233,63.3519,63.3779,102400.0
2014-09-04 10:10:00,97.58,97.86,97.56,97.58,363300.0,63.3779,63.5597,63.3649,63.3779,363300.0
2014-09-04 10:20:00,97.57,97.72,97.47,97.7,178400.0,63.3714,63.4688,63.3064,63.4558,178400.0
2014-09-04 10:30:00,97.69,97.8,97.66,97.79,80700.0,63.4493,63.5207,63.4298,63.5142,80700.0
2014-09-04 10:40:00,97.8,97.9,97.76,97.88,121700.0,63.5207,63.5857,63.4948,63.5727,121700.0
2014-09-04 10:50:00,97.86,97.97,97.85,97.93,117500.0,63.5597,63.6312,63.5532,63.6052,117500.0
2014-09-04 11:00:00,97.93,98.02,97.81,97.83,102800.0,63.6052,63.6636,63.5272,63.5402,102800.0
2014-09-04 11:10:00,97.84,97.85,97.64,97.69,99300.0,63.5467,63.5532,63.4168,63.4493,99300.0
2014-09-04 11:20:00,97.69,97.69,97.39,97.39,202900.0,63.4493,63.4493,63.2545,63.2545,202900.0
2014-09-04 11:30:00,97.38,97.4,97.16,97.2,448000.0,63.248,63.2609,63.1051,63.131,448000.0
2014-09-04 11:40:00,97.2,97.29,97.11,97.11,154400.0,63.131,63.1895,63.0726,63.0726,154400.0
2014-09-04 11:50:00,97.12,97.22,97.07,97.09,181600.0,63.0791,63.144,63.0466,63.0596,181600.0
2014-09-04 12:00:00,97.08,97.12,97.02,97.08,129700.0,63.0531,63.0791,63.0141,63.0531,129700.0
2014-09-04 12:10:00,97.08,97.11,97.06,97.07,118800.0,63.0531,63.0726,63.0401,63.0466,118800.0
2014-09-04 12:20:00,97.07,97.09,96.93,96.95,270300.0,63.0466,63.0596,62.9557,62.9687,270300.0
2014-09-04 12:30:00,96.94,96.95,96.87,96.9,250400.0,62.9622,62.9687,62.9167,62.9362,250400.0
2014-09-04 12:40:00,96.9,97.07,96.89,97.02,556800.0,62.9362,63.0466,62.9297,63.0141,556800.0
2014-09-04 12:50:00,97.02,97.1,97.02,97.04,151800.0,63.0141,63.0661,63.0141,63.0271,151800.0
2014-09-04 13:00:00,97.04,97.09,97.02,97.08,88000.0,63.0271,63.0596,63.0141,63.0531,88000.0
2014-09-04 13:10:00,97.07,97.07,97.0,97.0,38300.0,63.0466,63.0466,63.0011,63.0011,38300.0
2014-09-04 13:20:00,97.0,97.03,96.97,96.99,96900.0,63.0011,63.0206,62.9817,62.9947,96900.0
2014-09-04 13:30:00,96.99,97.0,96.81,96.83,80100.0,62.9947,63.0011,62.8777,62.8907,80100.0
2014-09-04 13:40:00,96.83,96.9,96.82,96.85,84200.0,62.8907,62.9362,62.8842,62.9037,84200.0
2014-09-04 13:50:00,96.85,96.89,96.84,96.85,89500.0,62.9037,62.9297,62.8972,62.9037,89500.0
2014-09-04 14:00:00,96.84,96.86,96.79,96.8,130300.0,62.8972,62.9102,62.8648,62.8712,130300.0
2014-09-04 14:10:00,96.81,96.82,96.77,96.77,63200.0,62.8777,62.8842,62.8518,62.8518,63200.0
2014-09-04 14:20:00,96.77,96.79,96.67,96.72,407700.0,62.8518,62.8648,62.7868,62.8193,407700.0
2014-09-04 14:30:00,96.71,96.71,96.54,96.56,159700.0,62.8128,62.8128,62.7024,62.7154,159700.0
2014-09-04 14:40:00,96.56,96.58,96.44,96.44,239400.0,62.7154,62.7284,62.6374,62.6374,239400.0
2014-09-04 14:50:00,96.44,96.51,96.27,96.3,548000.0,62.6374,62.6829,62.527,62.5465,548000.0
2014-09-04 15:00:00,96.3,96.34,96.16,96.17,570300.0,62.5465,62.5725,62.4556,62.4621,570300.0
2014-09-04 15:10:00,96.16,96.16,95.98,96.01,547200.0,62.4556,62.4556,62.3387,62.3581,547200.0
2014-09-04 15:20:00,96.02,96.16,95.98,96.15,786200.0,62.3646,62.4556,62.3387,62.4491,786200.0
2014-09-04 15:30:00,96.15,96.17,96.09,96.12,359600.0,62.4491,62.4621,62.4101,62.4296,359600.0
2014-09-04 15:40:00,96.12,96.29,96.11,96.28,851800.0,62.4296,62.54,62.4231,62.5335,851800.0
2014-09-04 15:50:00,96.29,96.43,96.25,96.42,854300.0,62.54,62.6309,62.514,62.6244,854300.0
2014-09-05 09:30:00,96.48,96.77,96.44,96.54,595500.0,62.6634,62.8518,62.6374,62.7024,595500.0
2014-09-05 09:40:00,96.53,96.58,96.29,96.45,440600.0,62.6959,62.7284,62.54,62.6439,440600.0
2014-09-05 09:50:00,96.44,96.47,96.37,96.47,204800.0,62.6374,62.6569,62.592,62.6569,204800.0
2014-09-05 10:00:00,96.47,96.5,96.31,96.34,405800.0,62.6569,62.6764,62.553,62.5725,405800.0
2014-09-05 10:10:00,96.34,96.34,95.82,95.91,458000.0,62.5725,62.5725,62.2347,62.2932,458000.0
2014-09-05 10:20:00,95.91,96.04,95.89,96.02,503400.0,62.2932,62.3776,62.2802,62.3646,503400.0
2014-09-05 10:30:00,96.02,96.08,95.88,95.91,262100.0,62.3646,62.4036,62.2737,62.2932,262100.0
2014-09-05 10:40:00,95.91,96.06,95.86,95.97,214300.0,62.2932,62.3906,62.2607,62.3322,214300.0
2014-09-05 10:50:00,95.97,96.25,95.96,96.18,198500.0,62.3322,62.514,62.3257,62.4686,198500.0
2014-09-05 11:00:00,96.19,96.27,96.13,96.23,153400.0,62.4751,62.527,62.4361,62.501,153400.0
2014-09-05 11:10:00,96.24,96.25,96.12,96.16,84300.0,62.5075,62.514,62.4296,62.4556,84300.0
2014-09-05 11:20:00,96.17,96.24,96.14,96.24,87500.0,62.4621,62.5075,62.4426,62.5075,87500.0
2014-09-05 11:30:00,96.24,96.37,96.22,96.29,189100.0,62.5075,62.592,62.4945,62.54,189100.0
2014-09-05 11:40:00,96.29,96.45,96.29,96.45,309400.0,62.54,62.6439,62.54,62.6439,309400.0
2014-09-05 11:50:00,96.46,96.66,96.46,96.59,270300.0,62.6504,62.7803,62.6504,62.7349,270300.0
2014-09-05 12:00:00,96.6,96.63,96.56,96.59,168900.0,62.7413,62.7608,62.7154,62.7349,168900.0
2014-09-05 12:10:00,96.6,96.65,96.58,96.6,60000.0,62.7413,62.7738,62.7284,62.7413,60000.0
2014-09-05 12:20:00,96.61,96.68,96.58,96.66,56500.0,62.7478,62.7933,62.7284,62.7803,56500.0
2014-09-05 12:30:00,96.66,96.79,96.65,96.75,157400.0,62.7803,62.8648,62.7738,62.8388,157400.0
2014-09-05 12:40:00,96.74,96.86,96.73,96.86,130600.0,62.8323,62.9102,62.8258,62.9102,130600.0
2014-09-05 12:50:00,96.86,96.86,96.79,96.83,153200.0,62.9102,62.9102,62.8648,62.8907,153200.0
2014-09-05 13:00:00,96.8,97.05,96.78,97.03,274400.0,62.8712,63.0336,62.8583,63.0206,274400.0
2014-09-05 13:10:00,97.02,97.06,96.98,97.04,78700.0,63.0141,63.0401,62.9882,63.0271,78700.0
2014-09-05 13:20:00,97.03,97.04,96.9,96.92,134500.0,63.0206,63.0271,62.9362,62.9492,134500.0
2014-09-05 13:30:00,96.93,96.93,96.87,96.92,72000.0,62.9557,62.9557,62.9167,62.9492,72000.0
2014-09-05 13:40:00,96.92,96.96,96.86,96.86,80600.0,62.9492,62.9752,62.9102,62.9102,80600.0
2014-09-05 13:50:00,96.87,96.88,96.81,96.84,220200.0,62.9167,62.9232,62.8777,62.8972,220200.0
2014-09-05 14:00:00,96.83,96.93,96.82,96.87,304200.0,62.8907,62.9557,62.8842,62.9167,304200.0
2014-09-05 14:10:00,96.87,96.88,96.78,96.79,64300.0,62.9167,62.9232,62.8583,62.8648,64300.0
2014-09-05 14:20:00,96.78,96.89,96.77,96.86,100600.0,62.8583,62.9297,62.8518,62.9102,100600.0
2014-09-05 14:30:00,96.87,96.91,96.86,96.88,50500.0,62.9167,62.9427,62.9102,62.9232,50500.0
2014-09-05 14:40:00,96.87,96.89,96.8,96.88,70700.0,62.9167,62.9297,62.8712,62.9232,70700.0
2014-09-05 14:50:00,96.87,96.88,96.79,96.84,61300.0,62.9167,62.9232,62.8648,62.8972,61300.0
2014-09-05 15:00:00,96.83,96.93,96.79,96.91,153600.0,62.8907,62.9557,62.8648,62.9427,153600.0
2014-09-05 15:10:00,96.91,96.95,96.89,96.9,82700.0,62.9427,62.9687,62.9297,62.9362,82700.0
2014-09-05 15:20:00,96.91,96.91,96.84,96.84,129800.0,62.9427,62.9427,62.8972,62.8972,129800.0
2014-09-05 15:30:00,96.84,96.89,96.84,96.89,127500.0,62.8972,62.9297,62.8972,62.9297,127500.0
2014-09-05 15:40:00,96.9,97.04,96.89,97.02,317800.0,62.9362,63.0271,62.9297,63.0141,317800.0
2014-09-05 15:50:00,97.03,97.11,97.02,97.06,397000.0,63.0206,63.0726,63.0141,63.0401,397000.0
2014-09-08 09:30:00,96.59,96.68,96.08,96.08,541800.0,62.7349,62.7933,62.4036,62.4036,541800.0
2014-09-08 09:40:00,96.08,96.09,95.81,95.89,535700.0,62.4036,62.4101,62.2282,62.2802,535700.0
2014-09-08 09:50:00,95.9,96.09,95.89,95.89,187600.0,62.2867,62.4101,62.2802,62.2802,187600.0
2014-09-08 10:00:00,95.9,96.0,95.84,95.87,360900.0,62.2867,62.3517,62.2477,62.2672,360900.0
2014-09-08 10:10:00,95.87,95.89,95.65,95.65,404700.0,62.2672,62.2802,62.1243,62.1243,404700.0
2014-09-08 10:20:00,95.64,95.69,95.53,95.65,377100.0,62.1178,62.1503,62.0464,62.1243,377100.0
2014-09-08 10:30:00,95.65,95.67,95.55,95.58,342400.0,62.1243,62.1373,62.0594,62.0789,342400.0
2014-09-08 10:40:00,95.59,95.76,95.59,95.76,193200.0,62.0854,62.1958,62.0854,62.1958,193200.0
2014-09-08 10:50:00,95.75,95.9,95.73,95.89,145500.0,62.1893,62.2867,62.1763,62.2802,145500.0
2014-09-08 11:00:00,95.9,95.9,95.66,95.72,120300.0,62.2867,62.2867,62.1308,62.1698,120300.0
2014-09-08 11:10:00,95.73,95.75,95.63,95.71,171000.0,62.1763,62.1893,62.1113,62.1633,171000.0
2014-09-08 11:20:00,95.71,95.89,95.7,95.82,225700.0,62.1633,62.2802,62.1568,62.2347,225700.0
2014-09-08 11:30:00,95.83,95.83,95.73,95.73,65700.0,62.2412,62.2412,62.1763,62.1763,65700.0
2014-09-08 11:40:00,95.73,95.79,95.63,95.64,120100.0,62.1763,62.2153,62.1113,62.1178,120100.0
2014-09-08 11:50:00,95.63,95.63,95.48,95.5,151800.0,62.1113,62.1113,62.0139,62.0269,151800.0
2014-09-08 12:00:00,95.5,95.55,95.44,95.5,101900.0,62.0269,62.0594,61.9879,62.0269,101900.0
2014-09-08 12:10:00,95.5,95.51,95.43,95.45,54300.0,62.0269,62.0334,61.9814,61.9944,54300.0
2014-09-08 12:20:00,95.46,95.54,95.46,95.52,57100.0,62.0009,62.0529,62.0009,62.0399,57100.0
2014-09-08 12:30:00,95.52,95.58,95.47,95.55,212900.0,62.0399,62.0789,62.0074,62.0594,212900.0
2014-09-08 12:40:00,95.55,95.62,95.53,95.53,29300.0,62.0594,62.1048,62.0464,62.0464,29300.0
2014-09-08 12:50:00,95.53,95.61,95.53,95.55,108100.0,62.0464,62.0983,62.0464,62.0594,108100.0
2014-09-08 13:00:00,95.55,95.57,95.43,95.49,211600.0,62.0594,62.0724,61.9814,62.0204,211600.0
2014-09-08 13:10:00,95.5,95.5,95.35,95.35,144400.0,62.0269,62.0269,61.9295,61.9295,144400.0
2014-09-08 13:20:00,95.35,95.39,95.29,95.29,146400.0,61.9295,61.9555,61.8905,61.8905,146400.0
2014-09-08 13:30:00,95.29,95.31,95.25,95.31,192900.0,61.8905,61.9035,61.8645,61.9035,192900.0
2014-09-08 13:40:00,95.31,95.31,95.2,95.2,139400.0,61.9035,61.9035,61.8321,61.8321,139400.0
2014-09-08 13:50:00,95.2,95.23,95.13,95.2,122600.0,61.8321,61.8515,61.7866,61.8321,122600.0
2014-09-08 14:00:00,95.19,95.35,95.18,95.35,117000.0,61.8256,61.9295,61.8191,61.9295,117000.0
2014-09-08 14:10:00,95.36,95.52,95.33,95.51,92600.0,61.936,62.0399,61.9165,62.0334,92600.0
2014-09-08 14:20:00,95.51,95.51,95.39,95.4,43400.0,62.0334,62.0334,61.9555,61.962,43400.0
2014-09-08 14:30:00,95.41,95.46,95.4,95.42,82200.0,61.9684,62.0009,61.962,61.9749,82200.0
2014-09-08 14:40:00,95.42,95.47,95.41,95.46,85000.0,61.9749,62.0074,61.9684,62.0009,85000.0
2014-09-08 14:50:00,95.46,95.52,95.46,95.5,240700.0,62.0009,62.0399,62.0009,62.0269,240700.0
2014-09-08 15:00:00,95.5,95.62,95.5,95.57,216500.0,62.0269,62.1048,62.0269,62.0724,216500.0
2014-09-08 15:10:00,95.58,95.68,95.57,95.63,219700.0,62.0789,62.1438,62.0724,62.1113,219700.0
2014-09-08 15:20:00,95.64,95.64,95.58,95.61,157800.0,62.1178,62.1178,62.0789,62.0983,157800.0
2014-09-08 15:30:00,95.61,95.67,95.59,95.66,207600.0,62.0983,62.1373,62.0854,62.1308,207600.0
2014-09-08 15:40:00,95.65,95.66,95.58,95.61,311400.0,62.1243,62.1308,62.0789,62.0983,311400.0
2014-09-08 15:50:00,95.61,95.71,95.55,95.57,1682500.0,62.0983,62.1633,62.0594,62.0724,1682500.0
2014-09-09 09:30:00,95.52,95.59,95.35,95.46,452000.0,62.0399,62.0854,61.9295,62.0009,452000.0
2014-09-09 09:40:00,95.46,95.71,95.32,95.61,403500.0,62.0009,62.1633,61.91,62.0983,403500.0
2014-09-09 09:50:00,95.6,95.76,95.53,95.7,347700.0,62.0919,62.1958,62.0464,62.1568,347700.0
2014-09-09 10:00:00,95.67,95.72,95.51,95.67,342300.0,62.1373,62.1698,62.0334,62.1373,342300.0
2014-09-09 10:10:00,95.68,95.72,95.51,95.55,273500.0,62.1438,62.1698,62.0334,62.0594,273500.0
2014-09-09 10:20:00,95.55,95.55,95.37,95.52,367100.0,62.0594,62.0594,61.9425,62.0399,367100.0
2014-09-09 10:30:00,95.54,95.63,95.51,95.61,196400.0,62.0529,62.1113,62.0334,62.0983,196400.0
2014-09-09 10:40:00,95.61,95.7,95.55,95.66,85300.0,62.0983,62.1568,62.0594,62.1308,85300.0
2014-09-09 10:50:00,95.67,95.9,95.67,95.9,293500.0,62.1373,62.2867,62.1373,62.2867,293500.0
2014-09-09 11:00:00,95.9,95.98,95.85,95.97,195300.0,62.2867,62.3387,62.2542,62.3322,195300.0
2014-09-09 11:10:00,95.96,96.11,95.93,95.93,244200.0,62.3257,62.4231,62.3062,62.3062,244200.0
2014-09-09 11:20:00,95.94,95.94,95.85,95.91,83300.0,62.3127,62.3127,62.2542,62.2932,83300.0
2014-09-09 11:30:00,95.9,95.97,95.88,95.9,110200.0,62.2867,62.3322,62.2737,62.2867,110200.0
2014-09-09 11:40:00,95.9,95.92,95.83,95.9,70400.0,62.2867,62.2997,62.2412,62.2867,70400.0
2014-09-09 11:50:00,95.9,95.91,95.69,95.7,135900.0,62.2867,62.2932,62.1503,62.1568,135900.0
2014-09-09 12:00:00,95.69,95.69,95.55,95.57,319200.0,62.1503,62.1503,62.0594,62.0724,319200.0
2014-09-09 12:10:00,95.57,95.58,95.46,95.53,205700.0,62.0724,62.0789,62.0009,62.0464,205700.0
2014-09-09 12:20:00,95.53,95.69,95.52,95.67,134200.0,62.0464,62.1503,62.0399,62.1373,134200.0
2014-09-09 12:30:00,95.68,95.69,95.54,95.56,66400.0,62.1438,62.1503,62.0529,62.0659,66400.0
2014-09-09 12:40:00,95.56,95.58,95.5,95.5,150900.0,62.0659,62.0789,62.0269,62.0269,150900.0
2014-09-09 12:50:00,95.5,95.53,95.37,95.44,219700.0,62.0269,62.0464,61.9425,61.9879,219700.0
2014-09-09 13:00:00,95.43,95.46,95.36,95.38,166300.0,61.9814,62.0009,61.936,61.949,166300.0
2014-09-09 13:10:00,95.38,95.46,95.37,95.4,90900.0,61.949,62.0009,61.9425,61.962,90900.0
2014-09-09 13:20:00,95.39,95.44,95.33,95.37,96200.0,61.9555,61.9879,61.9165,61.9425,96200.0
2014-09-09 13:30:00,95.38,95.55,95.38,95.54,76900.0,61.949,62.0594,61.949,62.0529,76900.0
2014-09-09 13:40:00,95.54,95.78,95.5,95.77,256500.0,62.0529,62.2088,62.0269,62.2023,256500.0
2014-09-09 13:50:00,95.77,95.79,95.67,95.67,147300.0,62.2023,62.2153,62.1373,62.1373,147300.0
2014-09-09 14:00:00,95.68,95.69,95.47,95.49,128900.0,62.1438,62.1503,62.0074,62.0204,128900.0
2014-09-09 14:10:00,95.49,95.49,95.37,95.37,64800.0,62.0204,62.0204,61.9425,61.9425,64800.0
2014-09-09 14:20:00,95.36,95.39,95.24,95.25,207500.0,61.936,61.9555,61.858,61.8645,207500.0
2014-09-09 14:30:00,95.25,95.27,95.09,95.26,315700.0,61.8645,61.8775,61.7606,61.871,315700.0
2014-09-09 14:40:00,95.25,95.29,95.06,95.06,144300.0,61.8645,61.8905,61.7411,61.7411,144300.0
2014-09-09 14:50:00,95.07,95.21,95.07,95.13,98500.0,61.7476,61.8385,61.7476,61.7866,98500.0
2014-09-09 15:00:00,95.12,95.14,94.9,94.91,307600.0,61.7801,61.7931,61.6372,61.6437,307600.0
2014-09-09 15:10:00,94.91,94.95,94.68,94.71,449800.0,61.6437,61.6697,61.4943,61.5138,449800.0
2014-09-09 15:20:00,94.7,94.96,94.59,94.93,354400.0,61.5073,61.6762,61.4359,61.6567,354400.0
2014-09-09 15:30:00,94.94,95.0,94.9,94.94,239300.0,61.6632,61.7022,61.6372,61.6632,239300.0
2014-09-09 15:40:00,94.94,95.08,94.94,95.05,227000.0,61.6632,61.7541,61.6632,61.7346,227000.0
2014-09-09 15:50:00,95.05,95.19,95.0,95.16,766600.0,61.7346,61.8256,61.7022,61.8061,766600.0
2014-09-10 09:30:00,95.03,95.06,94.24,94.27,816300.0,61.7216,61.7411,61.2085,61.228,816300.0
2014-09-10 09:40:00,94.27,94.35,94.08,94.16,731300.0,61.228,61.28,61.1046,61.1566,731300.0
2014-09-10 09:50:00,94.17,94.25,94.0,94.09,668800.0,61.1631,61.215,61.0527,61.1111,668800.0
2014-09-10 10:00:00,94.09,94.15,93.93,94.13,560400.0,61.1111,61.1501,61.0072,61.1371,560400.0
2014-09-10 10:10:00,94.14,94.27,94.06,94.09,284100.0,61.1436,61.228,61.0916,61.1111,284100.0
2014-09-10 10:20:00,94.09,94.26,94.08,94.19,366100.0,61.1111,61.2215,61.1046,61.1761,366100.0
2014-09-10 10:30:00,94.18,94.18,93.83,93.84,359900.0,61.1696,61.1696,60.9422,60.9487,359900.0
2014-09-10 10:40:00,93.83,93.98,93.81,93.92,189100.0,60.9422,61.0397,60.9293,61.0007,189100.0
2014-09-10 10:50:00,93.92,93.98,93.83,93.86,155300.0,61.0007,61.0397,60.9422,60.9617,155300.0
2014-09-10 11:00:00,93.86,93.94,93.83,93.9,139300.0,60.9617,61.0137,60.9422,60.9877,139300.0
2014-09-10 11:10:00,93.91,94.26,93.9,94.25,342000.0,60.9942,61.2215,60.9877,61.215,342000.0
2014-09-10 11:20:00,94.25,94.3,94.19,94.27,432400.0,61.215,61.2475,61.1761,61.228,432400.0
2014-09-10 11:30:00,94.27,94.54,94.27,94.54,381500.0,61.228,61.4034,61.228,61.4034,381500.0
2014-09-10 11:40:00,94.54,94.55,94.34,94.43,236600.0,61.4034,61.4099,61.2735,61.3319,236600.0
2014-09-10 11:50:00,94.43,94.53,94.4,94.48,299600.0,61.3319,61.3969,61.3125,61.3644,299600.0
2014-09-10 12:00:00,94.49,94.5,94.38,94.4,209500.0,61.3709,61.3774,61.2995,61.3125,209500.0
2014-09-10 12:10:00,94.4,94.55,94.35,94.52,142100.0,61.3125,61.4099,61.28,61.3904,142100.0
2014-09-10 12:20:00,94.53,94.72,94.53,94.63,180100.0,61.3969,61.5203,61.3969,61.4618,180100.0
2014-09-10 12:30:00,94.64,94.67,94.47,94.48,136000.0,61.4683,61.4878,61.3579,61.3644,136000.0
2014-09-10 12:40:00,94.47,94.53,94.45,94.45,113000.0,61.3579,61.3969,61.3449,61.3449,113000.0
2014-09-10 12:50:00,94.45,94.51,94.32,94.37,137600.0,61.3449,61.3839,61.2605,61.293,137600.0
2014-09-10 13:00:00,94.36,94.69,94.36,94.68,224200.0,61.2865,61.5008,61.2865,61.4943,224200.0
2014-09-10 13:10:00,94.68,94.77,94.6,94.6,105300.0,61.4943,61.5528,61.4424,61.4424,105300.0
2014-09-10 13:20:00,94.6,94.61,94.49,94.58,86700.0,61.4424,61.4489,61.3709,61.4294,86700.0
2014-09-10 13:30:00,94.58,94.63,94.45,94.46,133100.0,61.4294,61.4618,61.3449,61.3514,133100.0
2014-09-10 13:40:00,94.46,94.59,94.44,94.58,80000.0,61.3514,61.4359,61.3384,61.4294,80000.0
2014-09-10 13:50:00,94.58,94.6,94.5,94.52,162300.0,61.4294,61.4424,61.3774,61.3904,162300.0
2014-09-10 14:00:00,94.52,94.62,94.45,94.45,102100.0,61.3904,61.4553,61.3449,61.3449,102100.0
2014-09-10 14:10:00,94.45,94.53,94.45,94.49,65600.0,61.3449,61.3969,61.3449,61.3709,65600.0
2014-09-10 14:20:00,94.48,94.53,94.43,94.53,76800.0,61.3644,61.3969,61.3319,61.3969,76800.0
2014-09-10 14:30:00,94.52,94.58,94.47,94.48,117600.0,61.3904,61.4294,61.3579,61.3644,117600.0
2014-09-10 14:40:00,94.49,94.59,94.47,94.53,48700.0,61.3709,61.4359,61.3579,61.3969,48700.0
2014-09-10 14:50:00,94.54,94.61,94.5,94.54,80500.0,61.4034,61.4489,61.3774,61.4034,80500.0
2014-09-10 15:00:00,94.54,94.81,94.54,94.81,151000.0,61.4034,61.5788,61.4034,61.5788,151000.0
2014-09-10 15:10:00,94.8,94.8,94.69,94.75,80700.0,61.5723,61.5723,61.5008,61.5398,80700.0
2014-09-10 15:20:00,94.75,94.78,94.71,94.74,111700.0,61.5398,61.5593,61.5138,61.5333,111700.0
2014-09-10 15:30:00,94.73,94.86,94.72,94.84,156700.0,61.5268,61.6112,61.5203,61.5982,156700.0
2014-09-10 15:40:00,94.84,94.9,94.82,94.86,335800.0,61.5982,61.6372,61.5852,61.6112,335800.0
2014-09-10 15:50:00,94.87,94.93,94.86,94.92,515100.0,61.6177,61.6567,61.6112,61.6502,515100.0
2014-09-11 09:30:00,94.16,94.27,93.76,94.04,1333200.0,61.1566,61.228,60.8968,61.0786,1333200.0
2014-09-11 09:40:00,94.04,94.39,94.03,94.38,629400.0,61.0786,61.306,61.0721,61.2995,629400.0
2014-09-11 09:50:00,94.38,94.55,94.3,94.46,527900.0,61.2995,61.4099,61.2475,61.3514,527900.0
2014-09-11 10:00:00,94.46,94.7,94.46,94.58,441400.0,61.3514,61.5073,61.3514,61.4294,441400.0
2014-09-11 10:10:00,94.59,94.66,94.5,94.63,407600.0,61.4359,61.4813,61.3774,61.4618,407600.0
2014-09-11 10:20:00,94.62,94.72,94.44,94.45,403000.0,61.4553,61.5203,61.3384,61.3449,403000.0
2014-09-11 10:30:00,94.46,94.48,94.02,94.08,430200.0,61.3514,61.3644,61.0656,61.1046,430200.0
2014-09-11 10:40:00,94.08,94.28,93.99,94.25,461600.0,61.1046,61.2345,61.0462,61.215,461600.0
2014-09-11 10:50:00,94.24,94.42,94.18,94.4,272600.0,61.2085,61.3254,61.1696,61.3125,272600.0
2014-09-11 11:00:00,94.41,94.8,94.4,94.62,557900.0,61.319,61.5723,61.3125,61.4553,557900.0
2014-09-11 11:10:00,94.62,94.79,94.58,94.73,275200.0,61.4553,61.5658,61.4294,61.5268,275200.0
2014-09-11 11:20:00,94.72,94.76,94.52,94.53,167800.0,61.5203,61.5463,61.3904,61.3969,167800.0
2014-09-11 11:30:00,94.53,94.64,94.52,94.58,135100.0,61.3969,61.4683,61.3904,61.4294,135100.0
2014-09-11 11:40:00,94.57,94.58,94.45,94.57,62200.0,61.4229,61.4294,61.3449,61.4229,62200.0
2014-09-11 11:50:00,94.57,94.57,94.47,94.47,54100.0,61.4229,61.4229,61.3579,61.3579,54100.0
2014-09-11 12:00:00,94.47,94.64,94.46,94.56,210000.0,61.3579,61.4683,61.3514,61.4164,210000.0
2014-09-11 12:10:00,94.55,94.6,94.52,94.6,66300.0,61.4099,61.4424,61.3904,61.4424,66300.0
2014-09-11 12:20:00,94.6,94.79,94.59,94.79,115100.0,61.4424,61.5658,61.4359,61.5658,115100.0
2014-09-11 12:30:00,94.78,94.85,94.76,94.81,384600.0,61.5593,61.6047,61.5463,61.5788,384600.0
2014-09-11 12:40:00,94.82,94.82,94.73,94.75,113700.0,61.5852,61.5852,61.5268,61.5398,113700.0
2014-09-11 12:50:00,94.75,94.78,94.67,94.76,180800.0,61.5398,61.5593,61.4878,61.5463,180800.0
2014-09-11 13:00:00,94.76,94.93,94.75,94.89,253000.0,61.5463,61.6567,61.5398,61.6307,253000.0
2014-09-11 13:10:00,94.88,94.91,94.84,94.84,81000.0,61.6242,61.6437,61.5982,61.5982,81000.0
2014-09-11 13:20:00,94.84,94.88,94.61,94.7,187800.0,61.5982,61.6242,61.4489,61.5073,187800.0
2014-09-11 13:30:00,94.69,94.79,94.67,94.77,98800.0,61.5008,61.5658,61.4878,61.5528,98800.0
2014-09-11 13:40:00,94.77,94.78,94.7,94.71,77000.0,61.5528,61.5593,61.5073,61.5138,77000.0
2014-09-11 13:50:00,94.71,94.76,94.66,94.7,207700.0,61.5138,61.5463,61.4813,61.5073,207700.0
2014-09-11 14:00:00,94.7,94.87,94.69,94.82,178800.0,61.5073,61.6177,61.5008,61.5852,178800.0
2014-09-11 14:10:00,94.81,94.92,94.77,94.86,133200.0,61.5788,61.6502,61.5528,61.6112,133200.0
2014-09-11 14:20:00,94.86,95.0,94.83,95.0,129600.0,61.6112,61.7022,61.5917,61.7022,129600.0
2014-09-11 14:30:00,95.0,95.12,94.9,94.91,523300.0,61.7022,61.7801,61.6372,61.6437,523300.0
2014-09-11 14:40:00,94.91,95.02,94.91,94.99,165900.0,61.6437,61.7151,61.6437,61.6957,165900.0
2014-09-11 14:50:00,94.98,95.01,94.94,94.98,155600.0,61.6892,61.7086,61.6632,61.6892,155600.0
2014-09-11 15:00:00,94.99,95.03,94.83,94.83,211000.0,61.6957,61.7216,61.5917,61.5917,211000.0
2014-09-11 15:10:00,94.83,94.9,94.79,94.9,769200.0,61.5917,61.6372,61.5658,61.6372,769200.0
2014-09-11 15:20:00,94.9,95.03,94.9,95.01,401400.0,61.6372,61.7216,61.6372,61.7086,401400.0
2014-09-11 15:30:00,95.0,95.01,94.92,94.95,199200.0,61.7022,61.7086,61.6502,61.6697,199200.0
2014-09-11 15:40:00,94.95,95.02,94.94,94.96,293600.0,61.6697,61.7151,61.6632,61.6762,293600.0
2014-09-11 15:50:00,94.97,95.01,94.92,94.99,425300.0,61.6827,61.7086,61.6502,61.6957,425300.0
2014-09-12 09:30:00,94.7,94.79,94.19,94.23,525700.0,61.5073,61.5658,61.1761,61.202,525700.0
2014-09-12 09:40:00,94.23,94.48,94.2,94.43,415000.0,61.202,61.3644,61.1826,61.3319,415000.0
2014-09-12 09:50:00,94.43,94.45,94.14,94.17,213900.0,61.3319,61.3449,61.1436,61.1631,213900.0
2014-09-12 10:00:00,94.16,94.31,94.03,94.19,333000.0,61.1566,61.254,61.0721,61.1761,333000.0
2014-09-12 10:10:00,94.2,94.36,94.19,94.3,183200.0,61.1826,61.2865,61.1761,61.2475,183200.0
2014-09-12 10:20:00,94.3,94.35,94.22,94.25,170500.0,61.2475,61.28,61.1955,61.215,170500.0
2014-09-12 10:30:00,94.24,94.31,94.17,94.22,140600.0,61.2085,61.254,61.1631,61.1955,140600.0
2014-09-12 10:40:00,94.22,94.3,94.11,94.17,172400.0,61.1955,61.2475,61.1241,61.1631,172400.0
2014-09-12 10:50:00,94.18,94.29,94.05,94.19,154500.0,61.1696,61.241,61.0851,61.1761,154500.0
2014-09-12 11:00:00,94.19,94.3,94.17,94.29,90100.0,61.1761,61.2475,61.1631,61.241,90100.0
2014-09-12 11:10:00,94.29,94.31,94.07,94.15,192900.0,61.241,61.254,61.0981,61.1501,192900.0
2014-09-12 11:20:00,94.15,94.17,94.01,94.02,70200.0,61.1501,61.1631,61.0592,61.0656,70200.0
2014-09-12 11:30:00,94.01,94.03,93.91,93.94,346200.0,61.0592,61.0721,60.9942,61.0137,346200.0
2014-09-12 11:40:00,93.95,94.12,93.94,93.97,318500.0,61.0202,61.1306,61.0137,61.0332,318500.0
2014-09-12 11:50:00,93.97,94.03,93.91,93.97,108100.0,61.0332,61.0721,60.9942,61.0332,108100.0
2014-09-12 12:00:00,93.96,94.03,93.87,93.98,210800.0,61.0267,61.0721,60.9682,61.0397,210800.0
2014-09-12 12:10:00,93.97,94.04,93.94,93.98,81800.0,61.0332,61.0786,61.0137,61.0397,81800.0
2014-09-12 12:20:00,93.97,94.0,93.88,93.98,98200.0,61.0332,61.0527,60.9747,61.0397,98200.0
2014-09-12 12:30:00,93.97,93.98,93.75,93.79,159400.0,61.0332,61.0397,60.8903,60.9163,159400.0
2014-09-12 12:40:00,93.79,93.93,93.79,93.89,128200.0,60.9163,61.0072,60.9163,60.9812,128200.0
2014-09-12 12:50:00,93.89,93.93,93.81,93.86,80700.0,60.9812,61.0072,60.9293,60.9617,80700.0
2014-09-12 13:00:00,93.86,93.9,93.79,93.83,146400.0,60.9617,60.9877,60.9163,60.9422,146400.0
2014-09-12 13:10:00,93.83,93.89,93.67,93.67,165100.0,60.9422,60.9812,60.8383,60.8383,165100.0
2014-09-12 13:20:00,93.66,93.74,93.6,93.73,181100.0,60.8318,60.8838,60.7929,60.8773,181100.0
2014-09-12 13:30:00,93.72,93.77,93.66,93.69,80000.0,60.8708,60.9033,60.8318,60.8513,80000.0
2014-09-12 13:40:00,93.68,93.77,93.62,93.66,133600.0,60.8448,60.9033,60.8058,60.8318,133600.0
2014-09-12 13:50:00,93.67,93.71,93.59,93.62,142800.0,60.8383,60.8643,60.7864,60.8058,142800.0
2014-09-12 14:00:00,93.61,93.64,93.53,93.62,881800.0,60.7994,60.8188,60.7474,60.8058,881800.0
2014-09-12 14:10:00,93.63,93.74,93.59,93.64,302900.0,60.8123,60.8838,60.7864,60.8188,302900.0
2014-09-12 14:20:00,93.64,93.66,93.53,93.53,457200.0,60.8188,60.8318,60.7474,60.7474,457200.0
2014-09-12 14:30:00,93.53,93.64,93.46,93.47,309600.0,60.7474,60.8188,60.7019,60.7084,309600.0
2014-09-12 14:40:00,93.47,93.5,93.38,93.41,283400.0,60.7084,60.7279,60.65,60.6695,283400.0
2014-09-12 14:50:00,93.42,93.43,93.3,93.35,155200.0,60.676,60.6824,60.598,60.6305,155200.0
2014-09-12 15:00:00,93.35,93.56,93.27,93.5,246900.0,60.6305,60.7669,60.5785,60.7279,246900.0
2014-09-12 15:10:00,93.49,93.68,93.45,93.67,250900.0,60.7214,60.8448,60.6954,60.8383,250900.0
2014-09-12 15:20:00,93.67,93.71,93.54,93.58,218200.0,60.8383,60.8643,60.7539,60.7799,218200.0
2014-09-12 15:30:00,93.59,93.65,93.57,93.64,237600.0,60.7864,60.8253,60.7734,60.8188,237600.0
2014-09-12 15:40:00,93.63,93.63,93.5,93.59,549500.0,60.8123,60.8123,60.7279,60.7864,549500.0
2014-09-12 15:50:00,93.6,93.62,93.51,93.57,616200.0,60.7929,60.8058,60.7344,60.7734,616200.0
2014-09-15 09:30:00,93.46,93.5,93.16,93.37,524700.0,60.7019,60.7279,60.5071,60.6435,524700.0
2014-09-15 09:40:00,93.36,93.37,92.99,93.0,444400.0,60.637,60.6435,60.3967,60.4032,444400.0
2014-09-15 09:50:00,93.0,93.54,93.0,93.49,722700.0,60.4032,60.7539,60.4032,60.7214,722700.0
2014-09-15 10:00:00,93.48,93.87,93.38,93.78,1006200.0,60.7149,60.9682,60.65,60.9098,1006200.0
2014-09-15 10:10:00,93.77,94.0,93.75,93.95,438300.0,60.9033,61.0527,60.8903,61.0202,438300.0
2014-09-15 10:20:00,93.95,94.08,93.81,94.08,171900.0,61.0202,61.1046,60.9293,61.1046,171900.0
2014-09-15 10:30:00,94.09,94.15,93.81,93.84,596200.0,61.1111,61.1501,60.9293,60.9487,596200.0
2014-09-15 10:40:00,93.84,94.0,93.65,93.67,315700.0,60.9487,61.0527,60.8253,60.8383,315700.0
2014-09-15 10:50:00,93.67,93.97,93.65,93.92,368300.0,60.8383,61.0332,60.8253,61.0007,368300.0
2014-09-15 11:00:00,93.91,93.94,93.74,93.87,225900.0,60.9942,61.0137,60.8838,60.9682,225900.0
2014-09-15 11:10:00,93.86,93.98,93.69,93.69,376200.0,60.9617,61.0397,60.8513,60.8513,376200.0
2014-09-15 11:20:00,93.7,93.7,93.54,93.6,298900.0,60.8578,60.8578,60.7539,60.7929,298900.0
2014-09-15 11:30:00,93.61,93.76,93.59,93.67,160500.0,60.7994,60.8968,60.7864,60.8383,160500.0
2014-09-15 11:40:00,93.67,93.77,93.6,93.69,132900.0,60.8383,60.9033,60.7929,60.8513,132900.0
2014-09-15 11:50:00,93.68,93.74,93.6,93.63,125000.0,60.8448,60.8838,60.7929,60.8123,125000.0
2014-09-15 12:00:00,93.65,93.68,93.49,93.64,181000.0,60.8253,60.8448,60.7214,60.8188,181000.0
2014-09-15 12:10:00,93.65,93.68,93.53,93.58,734200.0,60.8253,60.8448,60.7474,60.7799,734200.0
2014-09-15 12:20:00,93.57,93.81,93.56,93.72,545300.0,60.7734,60.9293,60.7669,60.8708,545300.0
2014-09-15 12:30:00,93.72,93.86,93.69,93.82,256100.0,60.8708,60.9617,60.8513,60.9357,256100.0
2014-09-15 12:40:00,93.83,94.08,93.81,94.04,393500.0,60.9422,61.1046,60.9293,61.0786,393500.0
2014-09-15 12:50:00,94.04,94.12,94.04,94.06,200000.0,61.0786,61.1306,61.0786,61.0916,200000.0
2014-09-15 13:00:00,94.06,94.12,93.98,94.08,161300.0,61.0916,61.1306,61.0397,61.1046,161300.0
2014-09-15 13:10:00,94.08,94.16,94.01,94.16,213700.0,61.1046,61.1566,61.0592,61.1566,213700.0
2014-09-15 13:20:00,94.16,94.18,94.06,94.07,387700.0,61.1566,61.1696,61.0916,61.0981,387700.0
2014-09-15 13:30:00,94.07,94.22,94.07,94.19,285600.0,61.0981,61.1955,61.0981,61.1761,285600.0
2014-09-15 13:40:00,94.18,94.29,94.13,94.22,181300.0,61.1696,61.241,61.1371,61.1955,181300.0
2014-09-15 13:50:00,94.22,94.22,94.06,94.09,190500.0,61.1955,61.1955,61.0916,61.1111,190500.0
2014-09-15 14:00:00,94.09,94.17,94.04,94.15,88400.0,61.1111,61.1631,61.0786,61.1501,88400.0
2014-09-15 14:10:00,94.16,94.2,94.12,94.2,125600.0,61.1566,61.1826,61.1306,61.1826,125600.0
2014-09-15 14:20:00,94.2,94.47,94.2,94.45,262000.0,61.1826,61.3579,61.1826,61.3449,262000.0
2014-09-15 14:30:00,94.45,94.46,94.3,94.43,232000.0,61.3449,61.3514,61.2475,61.3319,232000.0
2014-09-15 14:40:00,94.43,94.44,94.27,94.27,320300.0,61.3319,61.3384,61.228,61.228,320300.0
2014-09-15 14:50:00,94.28,94.33,94.23,94.27,106000.0,61.2345,61.267,61.202,61.228,106000.0
2014-09-15 15:00:00,94.27,94.36,94.24,94.25,134000.0,61.228,61.2865,61.2085,61.215,134000.0
2014-09-15 15:10:00,94.25,94.28,94.16,94.21,135300.0,61.215,61.2345,61.1566,61.1891,135300.0
2014-09-15 15:20:00,94.21,94.3,94.21,94.29,136500.0,61.1891,61.2475,61.1891,61.241,136500.0
2014-09-15 15:30:00,94.29,94.31,94.23,94.26,251400.0,61.241,61.254,61.202,61.2215,251400.0
2014-09-15 15:40:00,94.26,94.29,94.21,94.25,409400.0,61.2215,61.241,61.1891,61.215,409400.0
2014-09-15 15:50:00,94.25,94.25,94.18,94.22,728200.0,61.215,61.215,61.1696,61.1955,728200.0
2014-09-16 09:30:00,94.09,94.68,93.95,94.55,610300.0,61.1111,61.4943,61.0202,61.4099,610300.0
2014-09-16 09:40:00,94.56,94.76,94.52,94.68,797800.0,61.4164,61.5463,61.3904,61.4943,797800.0
2014-09-16 09:50:00,94.68,94.98,94.66,94.83,615100.0,61.4943,61.6892,61.4813,61.5917,615100.0
2014-09-16 10:00:00,94.84,94.95,94.78,94.78,393500.0,61.5982,61.6697,61.5593,61.5593,393500.0
2014-09-16 10:10:00,94.78,95.02,94.76,94.96,323900.0,61.5593,61.7151,61.5463,61.6762,323900.0
2014-09-16 10:20:00,94.96,94.96,94.81,94.82,265700.0,61.6762,61.6762,61.5788,61.5852,265700.0
2014-09-16 10:30:00,94.83,94.95,94.76,94.82,224900.0,61.5917,61.6697,61.5463,61.5852,224900.0
2014-09-16 10:40:00,94.81,95.01,94.75,95.01,239700.0,61.5788,61.7086,61.5398,61.7086,239700.0
2014-09-16 10:50:00,95.0,95.09,94.97,95.0,271400.0,61.7022,61.7606,61.6827,61.7022,271400.0
2014-09-16 11:00:00,95.0,95.03,94.86,94.91,172300.0,61.7022,61.7216,61.6112,61.6437,172300.0
2014-09-16 11:10:00,94.91,95.05,94.9,95.01,150700.0,61.6437,61.7346,61.6372,61.7086,150700.0
2014-09-16 11:20:00,95.02,95.32,95.02,95.28,542900.0,61.7151,61.91,61.7151,61.884,542900.0
2014-09-16 11:30:00,95.28,95.42,95.26,95.38,383400.0,61.884,61.9749,61.871,61.949,383400.0
2014-09-16 11:40:00,95.39,95.55,95.35,95.52,313600.0,61.9555,62.0594,61.9295,62.0399,313600.0
2014-09-16 11:50:00,95.51,95.86,95.51,95.71,846100.0,62.0334,62.2607,62.0334,62.1633,846100.0
2014-09-16 12:00:00,95.7,95.73,95.51,95.53,449300.0,62.1568,62.1763,62.0334,62.0464,449300.0
2014-09-16 12:10:00,95.54,95.81,95.54,95.81,384600.0,62.0529,62.2282,62.0529,62.2282,384600.0
2014-09-16 12:20:00,95.82,95.95,95.78,95.86,474400.0,62.2347,62.3192,62.2088,62.2607,474400.0
2014-09-16 12:30:00,95.87,95.89,95.71,95.74,271200.0,62.2672,62.2802,62.1633,62.1828,271200.0
2014-09-16 12:40:00,95.74,95.79,95.67,95.73,233800.0,62.1828,62.2153,62.1373,62.1763,233800.0
2014-09-16 12:50:00,95.73,95.81,95.71,95.81,268300.0,62.1763,62.2282,62.1633,62.2282,268300.0
2014-09-16 13:00:00,95.8,95.93,95.78,95.83,349100.0,62.2218,62.3062,62.2088,62.2412,349100.0
2014-09-16 13:10:00,95.83,95.92,95.79,95.91,165900.0,62.2412,62.2997,62.2153,62.2932,165900.0
2014-09-16 13:20:00,95.91,95.96,95.86,95.92,227200.0,62.2932,62.3257,62.2607,62.2997,227200.0
2014-09-16 13:30:00,95.92,95.96,95.83,95.89,129900.0,62.2997,62.3257,62.2412,62.2802,129900.0
2014-09-16 13:40:00,95.89,95.93,95.84,95.87,79400.0,62.2802,62.3062,62.2477,62.2672,79400.0
2014-09-16 13:50:00,95.87,95.91,95.83,95.88,85600.0,62.2672,62.2932,62.2412,62.2737,85600.0
2014-09-16 14:00:00,95.88,95.91,95.78,95.78,190600.0,62.2737,62.2932,62.2088,62.2088,190600.0
2014-09-16 14:10:00,95.79,95.83,95.72,95.75,144300.0,62.2153,62.2412,62.1698,62.1893,144300.0
2014-09-16 14:20:00,95.75,95.8,95.71,95.74,169500.0,62.1893,62.2218,62.1633,62.1828,169500.0
2014-09-16 14:30:00,95.75,95.81,95.73,95.75,73600.0,62.1893,62.2282,62.1763,62.1893,73600.0
2014-09-16 14:40:00,95.74,95.74,95.63,95.63,207600.0,62.1828,62.1828,62.1113,62.1113,207600.0
2014-09-16 14:50:00,95.63,95.64,95.53,95.59,239200.0,62.1113,62.1178,62.0464,62.0854,239200.0
2014-09-16 15:00:00,95.59,95.62,95.49,95.58,198900.0,62.0854,62.1048,62.0204,62.0789,198900.0
2014-09-16 15:10:00,95.59,95.59,95.46,95.53,92000.0,62.0854,62.0854,62.0009,62.0464,92000.0
2014-09-16 15:20:00,95.53,95.54,95.37,95.4,197900.0,62.0464,62.0529,61.9425,61.962,197900.0
2014-09-16 15:30:00,95.4,95.47,95.38,95.45,336400.0,61.962,62.0074,61.949,61.9944,336400.0
2014-09-16 15:40:00,95.45,95.49,95.41,95.48,298500.0,61.9944,62.0204,61.9684,62.0139,298500.0
2014-09-16 15:50:00,95.47,95.47,95.32,95.35,644000.0,62.0074,62.0074,61.91,61.9295,644000.0
2014-09-17 09:30:00,95.59,95.77,95.19,95.26,469200.0,62.0854,62.2023,61.8256,61.871,469200.0
2014-09-17 09:40:00,95.27,95.68,95.24,95.6,333700.0,61.8775,62.1438,61.858,62.0919,333700.0
2014-09-17 09:50:00,95.6,95.65,95.42,95.46,219700.0,62.0919,62.1243,61.9749,62.0009,219700.0
2014-09-17 10:00:00,95.46,95.51,95.18,95.23,285200.0,62.0009,62.0334,61.8191,61.8515,285200.0
2014-09-17 10:10:00,95.22,95.36,95.18,95.34,199800.0,61.845,61.936,61.8191,61.923,199800.0
2014-09-17 10:20:00,95.33,95.47,95.29,95.43,104300.0,61.9165,62.0074,61.8905,61.9814,104300.0
2014-09-17 10:30:00,95.41,95.41,95.13,95.13,259500.0,61.9684,61.9684,61.7866,61.7866,259500.0
2014-09-17 10:40:00,95.13,95.23,95.0,95.19,421500.0,61.7866,61.8515,61.7022,61.8256,421500.0
2014-09-17 10:50:00,95.19,95.2,94.98,95.08,168900.0,61.8256,61.8321,61.6892,61.7541,168900.0
2014-09-17 11:00:00,95.07,95.18,95.05,95.1,175200.0,61.7476,61.8191,61.7346,61.7671,175200.0
2014-09-17 11:10:00,95.1,95.2,95.03,95.16,201300.0,61.7671,61.8321,61.7216,61.8061,201300.0
2014-09-17 11:20:00,95.14,95.2,95.08,95.2,187400.0,61.7931,61.8321,61.7541,61.8321,187400.0
2014-09-17 11:30:00,95.21,95.23,95.0,95.1,104900.0,61.8385,61.8515,61.7022,61.7671,104900.0
2014-09-17 11:40:00,95.11,95.12,94.98,95.02,266600.0,61.7736,61.7801,61.6892,61.7151,266600.0
2014-09-17 11:50:00,95.01,95.04,94.93,94.94,119000.0,61.7086,61.7281,61.6567,61.6632,119000.0
2014-09-17 12:00:00,94.93,95.04,94.9,94.97,51300.0,61.6567,61.7281,61.6372,61.6827,51300.0
2014-09-17 12:10:00,94.97,94.99,94.93,94.96,62200.0,61.6827,61.6957,61.6567,61.6762,62200.0
2014-09-17 12:20:00,94.95,94.97,94.8,94.81,275700.0,61.6697,61.6827,61.5723,61.5788,275700.0
2014-09-17 12:30:00,94.81,94.88,94.81,94.87,74600.0,61.5788,61.6242,61.5788,61.6177,74600.0
2014-09-17 12:40:00,94.87,94.92,94.83,94.86,48300.0,61.6177,61.6502,61.5917,61.6112,48300.0
2014-09-17 12:50:00,94.85,94.92,94.83,94.89,48400.0,61.6047,61.6502,61.5917,61.6307,48400.0
2014-09-17 13:00:00,94.89,94.94,94.8,94.83,73500.0,61.6307,61.6632,61.5723,61.5917,73500.0
2014-09-17 13:10:00,94.83,94.88,94.82,94.88,58900.0,61.5917,61.6242,61.5852,61.6242,58900.0
2014-09-17 13:20:00,94.87,94.88,94.76,94.76,78900.0,61.6177,61.6242,61.5463,61.5463,78900.0
2014-09-17 13:30:00,94.77,94.88,94.76,94.84,85900.0,61.5528,61.6242,61.5463,61.5982,85900.0
2014-09-17 13:40:00,94.85,95.04,94.83,95.04,218100.0,61.6047,61.7281,61.5917,61.7281,218100.0
2014-09-17 13:50:00,95.03,95.21,95.01,95.16,572200.0,61.7216,61.8385,61.7086,61.8061,572200.0
2014-09-17 14:00:00,95.19,95.4,94.56,94.97,630100.0,61.8256,61.962,61.4164,61.6827,630100.0
2014-09-17 14:10:00,94.97,95.31,94.97,95.2,604300.0,61.6827,61.9035,61.6827,61.8321,604300.0
2014-09-17 14:20:00,95.2,95.4,95.08,95.4,448300.0,61.8321,61.962,61.7541,61.962,448300.0
2014-09-17 14:30:00,95.4,95.4,95.19,95.21,405200.0,61.962,61.962,61.8256,61.8385,405200.0
2014-09-17 14:40:00,95.22,95.3,95.0,95.18,410800.0,61.845,61.897,61.7022,61.8191,410800.0
2014-09-17 14:50:00,95.2,95.37,95.13,95.3,317500.0,61.8321,61.9425,61.7866,61.897,317500.0
2014-09-17 15:00:00,95.3,95.52,95.21,95.44,375100.0,61.897,62.0399,61.8385,61.9879,375100.0
2014-09-17 15:10:00,95.44,95.5,95.37,95.37,197800.0,61.9879,62.0269,61.9425,61.9425,197800.0
2014-09-17 15:20:00,95.34,95.34,95.01,95.19,369600.0,61.923,61.923,61.7086,61.8256,369600.0
2014-09-17 15:30:00,95.19,95.2,94.84,94.86,310400.0,61.8256,61.8321,61.5982,61.6112,310400.0
2014-09-17 15:40:00,94.86,94.94,94.75,94.79,432700.0,61.6112,61.6632,61.5398,61.5658,432700.0
2014-09-17 15:50:00,94.79,94.9,94.79,94.85,548300.0,61.5658,61.6372,61.5658,61.6047,548300.0
2014-09-18 09:30:00,95.15,95.2,94.58,94.67,319300.0,61.7996,61.8321,61.4294,61.4878,319300.0
2014-09-18 09:40:00,94.64,94.7,94.48,94.66,347900.0,61.4683,61.5073,61.3644,61.4813,347900.0
2014-09-18 09:50:00,94.68,94.92,94.67,94.82,176900.0,61.4943,61.6502,61.4878,61.5852,176900.0
2014-09-18 10:00:00,94.81,95.01,94.81,94.87,467100.0,61.5788,61.7086,61.5788,61.6177,467100.0
2014-09-18 10:10:00,94.88,94.89,94.57,94.62,277700.0,61.6242,61.6307,61.4229,61.4553,277700.0
2014-09-18 10:20:00,94.64,94.68,94.3,94.33,426700.0,61.4683,61.4943,61.2475,61.267,426700.0
2014-09-18 10:30:00,94.32,94.79,94.28,94.79,628000.0,61.2605,61.5658,61.2345,61.5658,628000.0
2014-09-18 10:40:00,94.77,94.94,94.74,94.84,395600.0,61.5528,61.6632,61.5333,61.5982,395600.0
2014-09-18 10:50:00,94.84,94.9,94.59,94.66,356900.0,61.5982,61.6372,61.4359,61.4813,356900.0
2014-09-18 11:00:00,94.66,94.73,94.6,94.71,156000.0,61.4813,61.5268,61.4424,61.5138,156000.0
2014-09-18 11:10:00,94.7,94.75,94.64,94.67,112100.0,61.5073,61.5398,61.4683,61.4878,112100.0
2014-09-18 11:20:00,94.67,94.7,94.62,94.66,168200.0,61.4878,61.5073,61.4553,61.4813,168200.0
2014-09-18 11:30:00,94.65,94.78,94.56,94.61,126700.0,61.4748,61.5593,61.4164,61.4489,126700.0
2014-09-18 11:40:00,94.6,94.63,94.32,94.34,266300.0,61.4424,61.4618,61.2605,61.2735,266300.0
2014-09-18 11:50:00,94.33,94.41,94.3,94.39,160700.0,61.267,61.319,61.2475,61.306,160700.0
2014-09-18 12:00:00,94.4,94.55,94.39,94.45,203600.0,61.3125,61.4099,61.306,61.3449,203600.0
2014-09-18 12:10:00,94.46,94.57,94.45,94.54,225000.0,61.3514,61.4229,61.3449,61.4034,225000.0
2014-09-18 12:20:00,94.53,94.53,94.43,94.46,422200.0,61.3969,61.3969,61.3319,61.3514,422200.0
2014-09-18 12:30:00,94.46,94.59,94.39,94.55,386900.0,61.3514,61.4359,61.306,61.4099,386900.0
2014-09-18 12:40:00,94.54,94.59,94.5,94.52,70900.0,61.4034,61.4359,61.3774,61.3904,70900.0
2014-09-18 12:50:00,94.52,94.53,94.34,94.39,529700.0,61.3904,61.3969,61.2735,61.306,529700.0
2014-09-18 13:00:00,94.39,94.51,94.34,94.46,376900.0,61.306,61.3839,61.2735,61.3514,376900.0
2014-09-18 13:10:00,94.46,94.47,94.36,94.42,139600.0,61.3514,61.3579,61.2865,61.3254,139600.0
2014-09-18 13:20:00,94.42,94.42,94.3,94.37,108500.0,61.3254,61.3254,61.2475,61.293,108500.0
2014-09-18 13:30:00,94.37,94.41,94.31,94.41,205700.0,61.293,61.319,61.254,61.319,205700.0
2014-09-18 13:40:00,94.41,94.42,94.35,94.35,80800.0,61.319,61.3254,61.28,61.28,80800.0
2014-09-18 13:50:00,94.35,94.37,94.27,94.34,112500.0,61.28,61.293,61.228,61.2735,112500.0
2014-09-18 14:00:00,94.34,94.42,94.32,94.35,157900.0,61.2735,61.3254,61.2605,61.28,157900.0
2014-09-18 14:10:00,94.36,94.38,94.2,94.2,156300.0,61.2865,61.2995,61.1826,61.1826,156300.0
2014-09-18 14:20:00,94.2,94.24,94.1,94.17,103800.0,61.1826,61.2085,61.1176,61.1631,103800.0
2014-09-18 14:30:00,94.17,94.23,94.13,94.17,54400.0,61.1631,61.202,61.1371,61.1631,54400.0
2014-09-18 14:40:00,94.17,94.25,94.17,94.23,113900.0,61.1631,61.215,61.1631,61.202,113900.0
2014-09-18 14:50:00,94.23,94.27,94.17,94.18,129700.0,61.202,61.228,61.1631,61.1696,129700.0
2014-09-18 15:00:00,94.18,94.26,94.15,94.21,146600.0,61.1696,61.2215,61.1501,61.1891,146600.0
2014-09-18 15:10:00,94.21,94.33,94.21,94.33,142400.0,61.1891,61.267,61.1891,61.267,142400.0
2014-09-18 15:20:00,94.33,94.34,94.23,94.29,129400.0,61.267,61.2735,61.202,61.241,129400.0
2014-09-18 15:30:00,94.29,94.48,94.27,94.48,244500.0,61.241,61.3644,61.228,61.3644,244500.0
2014-09-18 15:40:00,94.47,94.48,94.39,94.45,371800.0,61.3579,61.3644,61.306,61.3449,371800.0
2014-09-18 15:50:00,94.46,94.46,94.32,94.36,755300.0,61.3514,61.3514,61.2605,61.2865,755300.0
2014-09-19 09:30:00,94.06,94.45,94.02,94.37,515400.0,61.4064,61.661,61.3803,61.6088,515400.0
2014-09-19 09:40:00,94.36,94.45,94.21,94.43,281200.0,61.6023,61.661,61.5043,61.648,281200.0
2014-09-19 09:50:00,94.43,94.49,94.37,94.42,203500.0,61.648,61.6871,61.6088,61.6414,203500.0
2014-09-19 10:00:00,94.4,94.44,94.21,94.22,620800.0,61.6284,61.6545,61.5043,61.5109,620800.0
2014-09-19 10:10:00,94.21,94.21,94.02,94.05,382500.0,61.5043,61.5043,61.3803,61.3999,382500.0
2014-09-19 10:20:00,94.04,94.04,93.89,93.95,305900.0,61.3934,61.3934,61.2954,61.3346,305900.0
2014-09-19 10:30:00,93.95,94.22,93.92,94.2,218200.0,61.3346,61.5109,61.315,61.4978,218200.0
2014-09-19 10:40:00,94.19,94.24,94.13,94.18,212100.0,61.4913,61.5239,61.4521,61.4848,212100.0
2014-09-19 10:50:00,94.17,94.21,94.1,94.13,112900.0,61.4782,61.5043,61.4325,61.4521,112900.0
2014-09-19 11:00:00,94.14,94.25,94.11,94.14,102100.0,61.4586,61.5305,61.4391,61.4586,102100.0
2014-09-19 11:10:00,94.14,94.22,94.12,94.14,111400.0,61.4586,61.5109,61.4456,61.4586,111400.0
2014-09-19 11:20:00,94.15,94.18,94.05,94.06,96300.0,61.4652,61.4848,61.3999,61.4064,96300.0
2014-09-19 11:30:00,94.06,94.12,94.04,94.12,226900.0,61.4064,61.4456,61.3934,61.4456,226900.0
2014-09-19 11:40:00,94.12,94.29,94.1,94.11,152400.0,61.4456,61.5566,61.4325,61.4391,152400.0
2014-09-19 11:50:00,94.11,94.15,94.07,94.14,127400.0,61.4391,61.4652,61.4129,61.4586,127400.0
2014-09-19 12:00:00,94.14,94.16,93.9,93.94,169200.0,61.4586,61.4717,61.302,61.3281,169200.0
2014-09-19 12:10:00,93.95,94.03,93.88,93.94,155700.0,61.3346,61.3868,61.2889,61.3281,155700.0
2014-09-19 12:20:00,93.93,94.09,93.89,94.09,144000.0,61.3215,61.426,61.2954,61.426,144000.0
2014-09-19 12:30:00,94.08,94.25,94.05,94.22,191100.0,61.4195,61.5305,61.3999,61.5109,191100.0
2014-09-19 12:40:00,94.23,94.23,94.03,94.06,71800.0,61.5174,61.5174,61.3868,61.4064,71800.0
2014-09-19 12:50:00,94.05,94.12,94.01,94.02,199900.0,61.3999,61.4456,61.3738,61.3803,199900.0
2014-09-19 13:00:00,94.02,94.05,93.9,93.93,187400.0,61.3803,61.3999,61.302,61.3215,187400.0
2014-09-19 13:10:00,93.93,93.94,93.75,93.77,215300.0,61.3215,61.3281,61.204,61.2171,215300.0
2014-09-19 13:20:00,93.77,93.88,93.76,93.86,88300.0,61.2171,61.2889,61.2106,61.2758,88300.0
2014-09-19 13:30:00,93.86,93.94,93.82,93.84,209500.0,61.2758,61.3281,61.2497,61.2628,209500.0
2014-09-19 13:40:00,93.84,93.84,93.76,93.81,49000.0,61.2628,61.2628,61.2106,61.2432,49000.0
2014-09-19 13:50:00,93.8,93.87,93.76,93.81,79300.0,61.2367,61.2824,61.2106,61.2432,79300.0
2014-09-19 14:00:00,93.81,93.86,93.81,93.83,34500.0,61.2432,61.2758,61.2432,61.2563,34500.0
2014-09-19 14:10:00,93.83,93.9,93.82,93.88,53400.0,61.2563,61.302,61.2497,61.2889,53400.0
2014-09-19 14:20:00,93.88,94.01,93.85,93.98,85000.0,61.2889,61.3738,61.2693,61.3542,85000.0
2014-09-19 14:30:00,93.98,93.98,93.84,93.94,172300.0,61.3542,61.3542,61.2628,61.3281,172300.0
2014-09-19 14:40:00,93.94,94.03,93.91,94.0,211300.0,61.3281,61.3868,61.3085,61.3672,211300.0
2014-09-19 14:50:00,94.0,94.03,93.91,93.94,77100.0,61.3672,61.3868,61.3085,61.3281,77100.0
2014-09-19 15:00:00,93.95,94.0,93.89,93.9,77000.0,61.3346,61.3672,61.2954,61.302,77000.0
2014-09-19 15:10:00,93.9,93.92,93.85,93.88,122600.0,61.302,61.315,61.2693,61.2889,122600.0
2014-09-19 15:20:00,93.87,93.87,93.79,93.81,181200.0,61.2824,61.2824,61.2301,61.2432,181200.0
2014-09-19 15:30:00,93.81,93.89,93.78,93.88,189800.0,61.2432,61.2954,61.2236,61.2889,189800.0
2014-09-19 15:40:00,93.88,93.93,93.82,93.91,274500.0,61.2889,61.3215,61.2497,61.3085,274500.0
2014-09-19 15:50:00,93.91,93.92,93.79,93.81,1135700.0,61.3085,61.315,61.2301,61.2432,1135700.0
2014-09-22 09:30:00,93.64,93.69,92.98,92.99,310000.0,61.1322,61.1649,60.7013,60.7079,310000.0
2014-09-22 09:40:00,92.98,93.12,92.84,93.03,483000.0,60.7013,60.7927,60.6099,60.734,483000.0
2014-09-22 09:50:00,93.02,93.07,92.9,92.95,272600.0,60.7275,60.7601,60.6491,60.6818,272600.0
2014-09-22 10:00:00,92.96,93.01,92.8,92.96,610000.0,60.6883,60.7209,60.5838,60.6883,610000.0
2014-09-22 10:10:00,92.97,92.97,92.71,92.76,259500.0,60.6948,60.6948,60.5251,60.5577,259500.0
2014-09-22 10:20:00,92.75,92.75,92.49,92.51,383400.0,60.5512,60.5512,60.3815,60.3945,383400.0
2014-09-22 10:30:00,92.52,92.65,92.44,92.53,235600.0,60.401,60.4859,60.3488,60.4076,235600.0
2014-09-22 10:40:00,92.51,92.56,92.4,92.43,337600.0,60.3945,60.4271,60.3227,60.3423,337600.0
2014-09-22 10:50:00,92.43,92.47,92.28,92.33,331200.0,60.3423,60.3684,60.2444,60.277,331200.0
2014-09-22 11:00:00,92.32,92.56,92.31,92.47,205800.0,60.2705,60.4271,60.2639,60.3684,205800.0
2014-09-22 11:10:00,92.46,92.53,92.4,92.46,180000.0,60.3619,60.4076,60.3227,60.3619,180000.0
2014-09-22 11:20:00,92.46,92.57,92.44,92.48,154300.0,60.3619,60.4337,60.3488,60.3749,154300.0
2014-09-22 11:30:00,92.48,92.5,92.37,92.38,123500.0,60.3749,60.388,60.3031,60.3096,123500.0
2014-09-22 11:40:00,92.37,92.44,92.22,92.26,200000.0,60.3031,60.3488,60.2052,60.2313,200000.0
2014-09-22 11:50:00,92.26,92.28,92.08,92.11,569200.0,60.2313,60.2444,60.1138,60.1334,569200.0
2014-09-22 12:00:00,92.1,92.23,92.05,92.22,360800.0,60.1268,60.2117,60.0942,60.2052,360800.0
2014-09-22 12:10:00,92.22,92.31,92.19,92.2,132500.0,60.2052,60.2639,60.1856,60.1921,132500.0
2014-09-22 12:20:00,92.2,92.23,92.16,92.19,70200.0,60.1921,60.2117,60.166,60.1856,70200.0
2014-09-22 12:30:00,92.19,92.31,92.17,92.26,100600.0,60.1856,60.2639,60.1725,60.2313,100600.0
2014-09-22 12:40:00,92.27,92.56,92.22,92.55,170500.0,60.2378,60.4271,60.2052,60.4206,170500.0
2014-09-22 12:50:00,92.56,92.61,92.49,92.51,301100.0,60.4271,60.4598,60.3815,60.3945,301100.0
2014-09-22 13:00:00,92.5,92.59,92.47,92.5,93500.0,60.388,60.4467,60.3684,60.388,93500.0
2014-09-22 13:10:00,92.49,92.65,92.38,92.65,299500.0,60.3815,60.4859,60.3096,60.4859,299500.0
2014-09-22 13:20:00,92.63,92.77,92.53,92.73,252800.0,60.4728,60.5642,60.4076,60.5381,252800.0
2014-09-22 13:30:00,92.72,92.82,92.6,92.6,280700.0,60.5316,60.5969,60.4533,60.4533,280700.0
2014-09-22 13:40:00,92.6,92.64,92.54,92.59,124100.0,60.4533,60.4794,60.4141,60.4467,124100.0
2014-09-22 13:50:00,92.6,92.63,92.43,92.43,139800.0,60.4533,60.4728,60.3423,60.3423,139800.0
2014-09-22 14:00:00,92.43,92.51,92.37,92.46,181500.0,60.3423,60.3945,60.3031,60.3619,181500.0
2014-09-22 14:10:00,92.46,92.5,92.4,92.49,165900.0,60.3619,60.388,60.3227,60.3815,165900.0
2014-09-22 14:20:00,92.49,92.52,92.25,92.29,242200.0,60.3815,60.401,60.2248,60.2509,242200.0
2014-09-22 14:30:00,92.3,92.37,92.24,92.35,88100.0,60.2574,60.3031,60.2182,60.2901,88100.0
2014-09-22 14:40:00,92.35,92.47,92.31,92.43,138500.0,60.2901,60.3684,60.2639,60.3423,138500.0
2014-09-22 14:50:00,92.43,92.45,92.34,92.35,259900.0,60.3423,60.3553,60.2835,60.2901,259900.0
2014-09-22 15:00:00,92.35,92.45,92.26,92.31,99600.0,60.2901,60.3553,60.2313,60.2639,99600.0
2014-09-22 15:10:00,92.31,92.34,92.22,92.29,143300.0,60.2639,60.2835,60.2052,60.2509,143300.0
2014-09-22 15:20:00,92.3,92.36,92.29,92.34,116200.0,60.2574,60.2966,60.2509,60.2835,116200.0
2014-09-22 15:30:00,92.34,92.4,92.28,92.37,228000.0,60.2835,60.3227,60.2444,60.3031,228000.0
2014-09-22 15:40:00,92.36,92.48,92.34,92.43,305900.0,60.2966,60.3749,60.2835,60.3423,305900.0
2014-09-22 15:50:00,92.42,92.46,92.39,92.42,641900.0,60.3358,60.3619,60.3162,60.3358,641900.0
2014-09-23 09:30:00,92.28,92.69,92.13,92.55,554400.0,60.2444,60.512,60.1464,60.4206,554400.0
2014-09-23 09:40:00,92.56,92.74,92.48,92.67,510600.0,60.4271,60.5447,60.3749,60.499,510600.0
2014-09-23 09:50:00,92.66,92.87,92.66,92.83,615400.0,60.4924,60.6295,60.4924,60.6034,615400.0
2014-09-23 10:00:00,92.85,92.97,92.81,92.88,375200.0,60.6165,60.6948,60.5904,60.6361,375200.0
2014-09-23 10:10:00,92.89,92.95,92.84,92.89,429300.0,60.6426,60.6818,60.6099,60.6426,429300.0
2014-09-23 10:20:00,92.88,93.06,92.88,92.95,273400.0,60.6361,60.7536,60.6361,60.6818,273400.0
2014-09-23 10:30:00,92.95,92.96,92.67,92.67,208800.0,60.6818,60.6883,60.499,60.499,208800.0
2014-09-23 10:40:00,92.67,92.84,92.63,92.83,158100.0,60.499,60.6099,60.4728,60.6034,158100.0
2014-09-23 10:50:00,92.83,92.92,92.63,92.69,125000.0,60.6034,60.6622,60.4728,60.512,125000.0
2014-09-23 11:00:00,92.69,92.77,92.56,92.62,162900.0,60.512,60.5642,60.4271,60.4663,162900.0
2014-09-23 11:10:00,92.63,92.63,92.42,92.54,295400.0,60.4728,60.4728,60.3358,60.4141,295400.0
2014-09-23 11:20:00,92.54,92.64,92.42,92.43,249600.0,60.4141,60.4794,60.3358,60.3423,249600.0
2014-09-23 11:30:00,92.43,92.74,92.41,92.73,216100.0,60.3423,60.5447,60.3292,60.5381,216100.0
2014-09-23 11:40:00,92.72,92.74,92.55,92.59,104200.0,60.5316,60.5447,60.4206,60.4467,104200.0
2014-09-23 11:50:00,92.59,92.72,92.53,92.59,135100.0,60.4467,60.5316,60.4076,60.4467,135100.0
2014-09-23 12:00:00,92.58,92.67,92.55,92.57,83300.0,60.4402,60.499,60.4206,60.4337,83300.0
2014-09-23 12:10:00,92.57,92.6,92.52,92.55,65400.0,60.4337,60.4533,60.401,60.4206,65400.0
2014-09-23 12:20:00,92.54,92.56,92.41,92.45,83000.0,60.4141,60.4271,60.3292,60.3553,83000.0
2014-09-23 12:30:00,92.44,92.49,92.41,92.41,87800.0,60.3488,60.3815,60.3292,60.3292,87800.0
2014-09-23 12:40:00,92.42,92.53,92.33,92.33,114700.0,60.3358,60.4076,60.277,60.277,114700.0
2014-09-23 12:50:00,92.34,92.42,92.31,92.41,85900.0,60.2835,60.3358,60.2639,60.3292,85900.0
2014-09-23 13:00:00,92.39,92.47,92.36,92.39,76400.0,60.3162,60.3684,60.2966,60.3162,76400.0
2014-09-23 13:10:00,92.37,92.42,92.28,92.37,237400.0,60.3031,60.3358,60.2444,60.3031,237400.0
2014-09-23 13:20:00,92.38,92.51,92.38,92.5,146600.0,60.3096,60.3945,60.3096,60.388,146600.0
2014-09-23 13:30:00,92.52,92.58,92.47,92.56,150500.0,60.401,60.4402,60.3684,60.4271,150500.0
2014-09-23 13:40:00,92.56,92.59,92.42,92.43,87600.0,60.4271,60.4467,60.3358,60.3423,87600.0
2014-09-23 13:50:00,92.42,92.48,92.3,92.33,112500.0,60.3358,60.3749,60.2574,60.277,112500.0
2014-09-23 14:00:00,92.33,92.43,92.24,92.26,141500.0,60.277,60.3423,60.2182,60.2313,141500.0
2014-09-23 14:10:00,92.26,92.31,92.24,92.27,119700.0,60.2313,60.2639,60.2182,60.2378,119700.0
2014-09-23 14:20:00,92.28,92.3,92.14,92.2,208000.0,60.2444,60.2574,60.153,60.1921,208000.0
2014-09-23 14:30:00,92.21,92.28,92.18,92.23,72700.0,60.1987,60.2444,60.1791,60.2117,72700.0
2014-09-23 14:40:00,92.24,92.25,92.15,92.17,111900.0,60.2182,60.2248,60.1595,60.1725,111900.0
2014-09-23 14:50:00,92.16,92.26,92.12,92.24,178500.0,60.166,60.2313,60.1399,60.2182,178500.0
2014-09-23 15:00:00,92.24,92.3,92.16,92.2,207200.0,60.2182,60.2574,60.166,60.1921,207200.0
2014-09-23 15:10:00,92.2,92.32,92.19,92.24,108800.0,60.1921,60.2705,60.1856,60.2182,108800.0
2014-09-23 15:20:00,92.23,92.37,92.17,92.33,264400.0,60.2117,60.3031,60.1725,60.277,264400.0
2014-09-23 15:30:00,92.33,92.42,92.27,92.41,170300.0,60.277,60.3358,60.2378,60.3292,170300.0
2014-09-23 15:40:00,92.42,92.45,92.32,92.34,363500.0,60.3358,60.3553,60.2705,60.2835,363500.0
2014-09-23 15:50:00,92.34,92.34,92.14,92.15,558200.0,60.2835,60.2835,60.153,60.1595,558200.0
2014-09-24 09:30:00,92.08,92.1,90.98,91.42,2449200.0,60.1138,60.1268,59.3957,59.6829,2449200.0
2014-09-24 09:40:00,91.43,91.46,90.96,91.09,1560600.0,59.6894,59.709,59.3826,59.4675,1560600.0
2014-09-24 09:50:00,91.09,91.28,91.05,91.15,1084600.0,59.4675,59.5915,59.4414,59.5066,1084600.0
2014-09-24 10:00:00,91.13,91.23,90.88,90.9,855600.0,59.4936,59.5589,59.3304,59.3434,855600.0
2014-09-24 10:10:00,90.9,90.92,90.78,90.85,596900.0,59.3434,59.3565,59.2651,59.3108,596900.0
2014-09-24 10:20:00,90.85,91.09,90.76,91.08,359300.0,59.3108,59.4675,59.252,59.4609,359300.0
2014-09-24 10:30:00,91.09,91.33,91.08,91.26,1841300.0,59.4675,59.6242,59.4609,59.5785,1841300.0
2014-09-24 10:40:00,91.26,91.27,91.19,91.25,1266700.0,59.5785,59.585,59.5328,59.5719,1266700.0
2014-09-24 10:50:00,91.25,91.29,91.04,91.08,804800.0,59.5719,59.598,59.4348,59.4609,804800.0
2014-09-24 11:00:00,91.09,91.27,91.08,91.26,862200.0,59.4675,59.585,59.4609,59.5785,862200.0
2014-09-24 11:10:00,91.26,91.3,91.23,91.29,737600.0,59.5785,59.6046,59.5589,59.598,737600.0
2014-09-24 11:20:00,91.29,91.56,91.28,91.54,599000.0,59.598,59.7743,59.5915,59.7612,599000.0
2014-09-24 11:30:00,91.54,91.68,91.5,91.52,389200.0,59.7612,59.8526,59.7351,59.7482,389200.0
2014-09-24 11:40:00,91.5,91.5,91.34,91.35,385500.0,59.7351,59.7351,59.6307,59.6372,385500.0
2014-09-24 11:50:00,91.36,91.48,91.35,91.47,670700.0,59.6437,59.7221,59.6372,59.7156,670700.0
2014-09-24 12:00:00,91.47,91.51,91.44,91.44,186300.0,59.7156,59.7417,59.696,59.696,186300.0
2014-09-24 12:10:00,91.45,91.46,91.34,91.36,429900.0,59.7025,59.709,59.6307,59.6437,429900.0
2014-09-24 12:20:00,91.36,91.4,91.33,91.34,235100.0,59.6437,59.6699,59.6242,59.6307,235100.0
2014-09-24 12:30:00,91.34,91.36,91.28,91.29,147700.0,59.6307,59.6437,59.5915,59.598,147700.0
2014-09-24 12:40:00,91.29,91.3,91.26,91.28,304100.0,59.598,59.6046,59.5785,59.5915,304100.0
2014-09-24 12:50:00,91.28,91.28,91.16,91.24,146600.0,59.5915,59.5915,59.5132,59.5654,146600.0
2014-09-24 13:00:00,91.25,91.34,91.16,91.23,109800.0,59.5719,59.6307,59.5132,59.5589,109800.0
2014-09-24 13:10:00,91.23,91.32,91.21,91.3,112600.0,59.5589,59.6176,59.5458,59.6046,112600.0
2014-09-24 13:20:00,91.3,91.31,91.19,91.23,123000.0,59.6046,59.6111,59.5328,59.5589,123000.0
2014-09-24 13:30:00,91.22,91.33,91.22,91.33,179200.0,59.5523,59.6242,59.5523,59.6242,179200.0
2014-09-24 13:40:00,91.34,91.44,91.34,91.43,429400.0,59.6307,59.696,59.6307,59.6894,429400.0
2014-09-24 13:50:00,91.43,91.56,91.42,91.51,154900.0,59.6894,59.7743,59.6829,59.7417,154900.0
2014-09-24 14:00:00,91.51,91.73,91.48,91.72,192200.0,59.7417,59.8853,59.7221,59.8788,192200.0
2014-09-24 14:10:00,91.73,91.79,91.72,91.79,298100.0,59.8853,59.9245,59.8788,59.9245,298100.0
2014-09-24 14:20:00,91.79,92.15,91.77,92.13,355600.0,59.9245,60.1595,59.9114,60.1464,355600.0
2014-09-24 14:30:00,92.13,92.24,92.07,92.23,754000.0,60.1464,60.2182,60.1073,60.2117,754000.0
2014-09-24 14:40:00,92.24,92.3,92.18,92.27,348400.0,60.2182,60.2574,60.1791,60.2378,348400.0
2014-09-24 14:50:00,92.27,92.57,92.25,92.57,1314900.0,60.2378,60.4337,60.2248,60.4337,1314900.0
2014-09-24 15:00:00,92.57,92.75,92.53,92.54,426100.0,60.4337,60.5512,60.4076,60.4141,426100.0
2014-09-24 15:10:00,92.54,92.58,92.31,92.33,426100.0,60.4141,60.4402,60.2639,60.277,426100.0
2014-09-24 15:20:00,92.34,92.49,92.33,92.41,553200.0,60.2835,60.3815,60.277,60.3292,553200.0
2014-09-24 15:30:00,92.42,92.5,92.37,92.39,472700.0,60.3358,60.388,60.3031,60.3162,472700.0
2014-09-24 15:40:00,92.4,92.4,92.22,92.23,588400.0,60.3227,60.3227,60.2052,60.2117,588400.0
2014-09-24 15:50:00,92.23,92.28,92.17,92.22,931700.0,60.2117,60.2444,60.1725,60.2052,931700.0
2014-09-25 09:30:00,92.17,92.21,91.69,91.74,628100.0,60.1725,60.1987,59.8592,59.8918,628100.0
2014-09-25 09:40:00,91.73,91.79,91.44,91.47,709600.0,59.8853,59.9245,59.696,59.7156,709600.0
2014-09-25 09:50:00,91.47,91.48,91.2,91.37,1076100.0,59.7156,59.7221,59.5393,59.6503,1076100.0
2014-09-25 10:00:00,91.37,91.57,91.27,91.39,487400.0,59.6503,59.7808,59.585,59.6633,487400.0
2014-09-25 10:10:00,91.4,91.42,91.16,91.23,736200.0,59.6699,59.6829,59.5132,59.5589,736200.0
2014-09-25 10:20:00,91.23,91.4,90.94,91.25,558800.0,59.5589,59.6699,59.3695,59.5719,558800.0
2014-09-25 10:30:00,91.22,91.23,90.9,91.05,515000.0,59.5523,59.5589,59.3434,59.4414,515000.0
2014-09-25 10:40:00,91.05,91.06,90.76,90.95,432100.0,59.4414,59.4479,59.252,59.3761,432100.0
2014-09-25 10:50:00,90.93,91.07,90.83,91.04,303300.0,59.363,59.4544,59.2977,59.4348,303300.0
2014-09-25 11:00:00,91.03,91.18,90.88,91.18,279800.0,59.4283,59.5262,59.3304,59.5262,279800.0
2014-09-25 11:10:00,91.18,91.18,90.96,91.06,215100.0,59.5262,59.5262,59.3826,59.4479,215100.0
2014-09-25 11:20:00,91.04,91.33,90.92,91.33,310700.0,59.4348,59.6242,59.3565,59.6242,310700.0
2014-09-25 11:30:00,91.32,91.45,91.12,91.39,364300.0,59.6176,59.7025,59.4871,59.6633,364300.0
2014-09-25 11:40:00,91.38,91.4,91.16,91.16,183900.0,59.6568,59.6699,59.5132,59.5132,183900.0
2014-09-25 11:50:00,91.15,91.2,90.98,91.02,183900.0,59.5066,59.5393,59.3957,59.4218,183900.0
2014-09-25 12:00:00,91.03,91.27,91.01,91.21,391500.0,59.4283,59.585,59.4152,59.5458,391500.0
2014-09-25 12:10:00,91.21,91.23,91.04,91.08,166900.0,59.5458,59.5589,59.4348,59.4609,166900.0
2014-09-25 12:20:00,91.08,91.11,90.88,90.91,347800.0,59.4609,59.4805,59.3304,59.35,347800.0
2014-09-25 12:30:00,90.91,91.1,90.86,91.08,198000.0,59.35,59.474,59.3173,59.4609,198000.0
2014-09-25 12:40:00,91.08,91.15,90.92,90.96,152800.0,59.4609,59.5066,59.3565,59.3826,152800.0
2014-09-25 12:50:00,90.96,91.06,90.92,91.02,88200.0,59.3826,59.4479,59.3565,59.4218,88200.0
2014-09-25 13:00:00,91.02,91.09,90.87,90.97,118800.0,59.4218,59.4675,59.3238,59.3891,118800.0
2014-09-25 13:10:00,90.98,91.17,90.98,91.1,362400.0,59.3957,59.5197,59.3957,59.474,362400.0
2014-09-25 13:20:00,91.1,91.25,91.06,91.24,141900.0,59.474,59.5719,59.4479,59.5654,141900.0
2014-09-25 13:30:00,91.24,91.32,91.19,91.19,125500.0,59.5654,59.6176,59.5328,59.5328,125500.0
2014-09-25 13:40:00,91.19,91.3,91.03,91.09,118600.0,59.5328,59.6046,59.4283,59.4675,118600.0
2014-09-25 13:50:00,91.1,91.13,90.91,90.98,210900.0,59.474,59.4936,59.35,59.3957,210900.0
2014-09-25 14:00:00,90.97,91.0,90.83,90.93,199600.0,59.3891,59.4087,59.2977,59.363,199600.0
2014-09-25 14:10:00,90.92,90.99,90.84,90.96,94600.0,59.3565,59.4022,59.3043,59.3826,94600.0
2014-09-25 14:20:00,90.97,90.99,90.85,90.94,168900.0,59.3891,59.4022,59.3108,59.3695,168900.0
2014-09-25 14:30:00,90.95,91.04,90.92,91.04,131800.0,59.3761,59.4348,59.3565,59.4348,131800.0
2014-09-25 14:40:00,91.04,91.15,90.96,91.14,200400.0,59.4348,59.5066,59.3826,59.5001,200400.0
2014-09-25 14:50:00,91.14,91.15,90.98,91.01,132700.0,59.5001,59.5066,59.3957,59.4152,132700.0
2014-09-25 15:00:00,91.0,91.03,90.88,90.94,111400.0,59.4087,59.4283,59.3304,59.3695,111400.0
2014-09-25 15:10:00,90.94,91.04,90.85,90.96,146800.0,59.3695,59.4348,59.3108,59.3826,146800.0
2014-09-25 15:20:00,90.96,90.98,90.85,90.86,112500.0,59.3826,59.3957,59.3108,59.3173,112500.0
2014-09-25 15:30:00,90.86,91.07,90.81,91.06,296700.0,59.3173,59.4544,59.2847,59.4479,296700.0
2014-09-25 15:40:00,91.06,91.13,90.95,91.01,459800.0,59.4479,59.4936,59.3761,59.4152,459800.0
2014-09-25 15:50:00,91.01,91.02,90.81,90.82,882800.0,59.4152,59.4218,59.2847,59.2912,882800.0
2014-09-26 09:30:00,90.82,91.04,90.75,90.8,399100.0,59.2912,59.4348,59.2455,59.2781,399100.0
2014-09-26 09:40:00,90.81,90.84,90.5,90.79,782100.0,59.2847,59.3043,59.0823,59.2716,782100.0
2014-09-26 09:50:00,90.79,91.04,90.73,91.02,452800.0,59.2716,59.4348,59.2324,59.4218,452800.0
2014-09-26 10:00:00,91.01,91.56,91.01,91.34,683300.0,59.4152,59.7743,59.4152,59.6307,683300.0
2014-09-26 10:10:00,91.35,91.43,91.17,91.43,388400.0,59.6372,59.6894,59.5197,59.6894,388400.0
2014-09-26 10:20:00,91.44,91.54,91.31,91.42,373200.0,59.696,59.7612,59.6111,59.6829,373200.0
2014-09-26 10:30:00,91.42,91.56,91.14,91.45,622800.0,59.6829,59.7743,59.5001,59.7025,622800.0
2014-09-26 10:40:00,91.45,91.7,91.45,91.65,393000.0,59.7025,59.8657,59.7025,59.8331,393000.0
2014-09-26 10:50:00,91.66,91.78,91.5,91.77,397200.0,59.8396,59.9179,59.7351,59.9114,397200.0
2014-09-26 11:00:00,91.77,91.86,91.65,91.79,825400.0,59.9114,59.9702,59.8331,59.9245,825400.0
2014-09-26 11:10:00,91.79,91.85,91.58,91.58,323500.0,59.9245,59.9636,59.7874,59.7874,323500.0
2014-09-26 11:20:00,91.57,91.64,91.38,91.6,263300.0,59.7808,59.8265,59.6568,59.8004,263300.0
2014-09-26 11:30:00,91.6,91.66,91.48,91.61,203500.0,59.8004,59.8396,59.7221,59.8069,203500.0
2014-09-26 11:40:00,91.59,91.62,91.43,91.59,201200.0,59.7939,59.8135,59.6894,59.7939,201200.0
2014-09-26 11:50:00,91.6,91.64,91.51,91.51,107800.0,59.8004,59.8265,59.7417,59.7417,107800.0
2014-09-26 12:00:00,91.5,91.61,91.5,91.58,128300.0,59.7351,59.8069,59.7351,59.7874,128300.0
2014-09-26 12:10:00,91.59,91.6,91.44,91.52,120300.0,59.7939,59.8004,59.696,59.7482,120300.0
2014-09-26 12:20:00,91.53,91.62,91.49,91.52,75000.0,59.7547,59.8135,59.7286,59.7482,75000.0
2014-09-26 12:30:00,91.52,91.6,91.51,91.54,61800.0,59.7482,59.8004,59.7417,59.7612,61800.0
2014-09-26 12:40:00,91.55,91.57,91.47,91.51,93600.0,59.7678,59.7808,59.7156,59.7417,93600.0
2014-09-26 12:50:00,91.51,91.56,91.46,91.55,87200.0,59.7417,59.7743,59.709,59.7678,87200.0
2014-09-26 13:00:00,91.54,91.64,91.53,91.59,46600.0,59.7612,59.8265,59.7547,59.7939,46600.0
2014-09-26 13:10:00,91.59,91.68,91.54,91.67,142300.0,59.7939,59.8526,59.7612,59.8461,142300.0
2014-09-26 13:20:00,91.68,91.76,91.66,91.74,59400.0,59.8526,59.9049,59.8396,59.8918,59400.0
2014-09-26 13:30:00,91.74,91.8,91.69,91.75,99600.0,59.8918,59.931,59.8592,59.8983,99600.0
2014-09-26 13:40:00,91.75,91.79,91.67,91.79,51800.0,59.8983,59.9245,59.8461,59.9245,51800.0
2014-09-26 13:50:00,91.79,91.88,91.76,91.87,100300.0,59.9245,59.9832,59.9049,59.9767,100300.0
2014-09-26 14:00:00,91.87,92.02,91.85,92.0,341800.0,59.9767,60.0746,59.9636,60.0616,341800.0
2014-09-26 14:10:00,92.01,92.06,91.9,92.05,159700.0,60.0681,60.1007,59.9963,60.0942,159700.0
2014-09-26 14:20:00,92.05,92.08,92.01,92.03,131500.0,60.0942,60.1138,60.0681,60.0811,131500.0
2014-09-26 14:30:00,92.04,92.27,92.02,92.27,172200.0,60.0877,60.2378,60.0746,60.2378,172200.0
2014-09-26 14:40:00,92.28,92.37,92.19,92.33,169900.0,60.2444,60.3031,60.1856,60.277,169900.0
2014-09-26 14:50:00,92.33,92.33,92.12,92.15,255300.0,60.277,60.277,60.1399,60.1595,255300.0
2014-09-26 15:00:00,92.15,92.21,92.08,92.21,80900.0,60.1595,60.1987,60.1138,60.1987,80900.0
2014-09-26 15:10:00,92.21,92.25,92.03,92.03,166900.0,60.1987,60.2248,60.0811,60.0811,166900.0
2014-09-26 15:20:00,92.04,92.14,92.04,92.11,120500.0,60.0877,60.153,60.0877,60.1334,120500.0
2014-09-26 15:30:00,92.11,92.16,91.99,92.05,197600.0,60.1334,60.166,60.055,60.0942,197600.0
2014-09-26 15:40:00,92.04,92.07,91.9,91.95,357900.0,60.0877,60.1073,59.9963,60.0289,357900.0
2014-09-26 15:50:00,91.96,92.07,91.94,91.95,647500.0,60.0354,60.1073,60.0224,60.0289,647500.0
2014-09-29 09:30:00,90.81,91.19,90.74,90.86,982300.0,59.2847,59.5328,59.239,59.3173,982300.0
2014-09-29 09:40:00,90.85,90.88,90.59,90.66,670800.0,59.3108,59.3304,59.141,59.1867,670800.0
2014-09-29 09:50:00,90.66,90.98,90.6,90.68,823300.0,59.1867,59.3957,59.1476,59.1998,823300.0
2014-09-29 10:00:00,90.66,90.89,90.63,90.73,453700.0,59.1867,59.3369,59.1672,59.2324,453700.0
2014-09-29 10:10:00,90.72,91.1,90.63,91.1,306500.0,59.2259,59.474,59.1672,59.474,306500.0
2014-09-29 10:20:00,91.1,91.17,91.0,91.03,422800.0,59.474,59.5197,59.4087,59.4283,422800.0
2014-09-29 10:30:00,91.03,91.23,90.94,91.22,352800.0,59.4283,59.5589,59.3695,59.5523,352800.0
2014-09-29 10:40:00,91.22,91.47,91.22,91.27,441300.0,59.5523,59.7156,59.5523,59.585,441300.0
2014-09-29 10:50:00,91.28,91.39,91.22,91.27,209500.0,59.5915,59.6633,59.5523,59.585,209500.0
2014-09-29 11:00:00,91.27,91.37,91.17,91.31,268100.0,59.585,59.6503,59.5197,59.6111,268100.0
2014-09-29 11:10:00,91.32,91.58,91.28,91.46,472600.0,59.6176,59.7874,59.5915,59.709,472600.0
2014-09-29 11:20:00,91.47,91.51,91.13,91.23,318900.0,59.7156,59.7417,59.4936,59.5589,318900.0
2014-09-29 11:30:00,91.24,91.51,91.23,91.46,290000.0,59.5654,59.7417,59.5589,59.709,290000.0
2014-09-29 11:40:00,91.46,91.61,91.38,91.6,225300.0,59.709,59.8069,59.6568,59.8004,225300.0
2014-09-29 11:50:00,91.59,91.71,91.56,91.68,158000.0,59.7939,59.8722,59.7743,59.8526,158000.0
2014-09-29 12:00:00,91.7,91.7,91.52,91.53,194700.0,59.8657,59.8657,59.7482,59.7547,194700.0
2014-09-29 12:10:00,91.53,91.53,91.2,91.26,301000.0,59.7547,59.7547,59.5393,59.5785,301000.0
2014-09-29 12:20:00,91.26,91.27,91.15,91.21,259700.0,59.5785,59.585,59.5066,59.5458,259700.0
2014-09-29 12:30:00,91.21,91.27,91.18,91.26,211900.0,59.5458,59.585,59.5262,59.5785,211900.0
2014-09-29 12:40:00,91.27,91.43,91.25,91.39,222300.0,59.585,59.6894,59.5719,59.6633,222300.0
2014-09-29 12:50:00,91.39,91.61,91.38,91.47,272100.0,59.6633,59.8069,59.6568,59.7156,272100.0
2014-09-29 13:00:00,91.46,91.5,91.27,91.35,361600.0,59.709,59.7351,59.585,59.6372,361600.0
2014-09-29 13:10:00,91.35,91.56,91.34,91.51,425600.0,59.6372,59.7743,59.6307,59.7417,425600.0
2014-09-29 13:20:00,91.52,91.62,91.47,91.6,116200.0,59.7482,59.8135,59.7156,59.8004,116200.0
2014-09-29 13:30:00,91.61,91.78,91.48,91.49,453000.0,59.8069,59.9179,59.7221,59.7286,453000.0
2014-09-29 13:40:00,91.5,91.55,91.38,91.46,214200.0,59.7351,59.7678,59.6568,59.709,214200.0
2014-09-29 13:50:00,91.46,91.6,91.45,91.48,283600.0,59.709,59.8004,59.7025,59.7221,283600.0
2014-09-29 14:00:00,91.48,91.61,91.35,91.37,235500.0,59.7221,59.8069,59.6372,59.6503,235500.0
2014-09-29 14:10:00,91.38,91.46,91.21,91.22,680100.0,59.6568,59.709,59.5458,59.5523,680100.0
2014-09-29 14:20:00,91.22,91.34,91.14,91.24,406500.0,59.5523,59.6307,59.5001,59.5654,406500.0
2014-09-29 14:30:00,91.24,91.39,91.21,91.29,218700.0,59.5654,59.6633,59.5458,59.598,218700.0
2014-09-29 14:40:00,91.29,91.31,91.16,91.24,394700.0,59.598,59.6111,59.5132,59.5654,394700.0
2014-09-29 14:50:00,91.25,91.46,91.21,91.4,298900.0,59.5719,59.709,59.5458,59.6699,298900.0
2014-09-29 15:00:00,91.39,91.6,91.39,91.47,343000.0,59.6633,59.8004,59.6633,59.7156,343000.0
2014-09-29 15:10:00,91.47,91.8,91.43,91.77,326700.0,59.7156,59.931,59.6894,59.9114,326700.0
2014-09-29 15:20:00,91.77,91.94,91.77,91.92,530100.0,59.9114,60.0224,59.9114,60.0093,530100.0
2014-09-29 15:30:00,91.92,91.93,91.8,91.91,300700.0,60.0093,60.0159,59.931,60.0028,300700.0
2014-09-29 15:40:00,91.91,91.92,91.7,91.79,498900.0,60.0028,60.0093,59.8657,59.9245,498900.0
2014-09-29 15:50:00,91.78,91.81,91.72,91.78,496400.0,59.9179,59.9375,59.8788,59.9179,496400.0
2014-09-30 09:30:00,91.68,91.74,91.11,91.2,629300.0,59.8526,59.8918,59.4805,59.5393,629300.0
2014-09-30 09:40:00,91.21,91.36,91.09,91.23,425400.0,59.5458,59.6437,59.4675,59.5589,425400.0
2014-09-30 09:50:00,91.22,91.3,91.12,91.3,296400.0,59.5523,59.6046,59.4871,59.6046,296400.0
2014-09-30 10:00:00,91.25,91.28,90.98,91.16,525900.0,59.5719,59.5915,59.3957,59.5132,525900.0
2014-09-30 10:10:00,91.16,91.47,91.15,91.34,310700.0,59.5132,59.7156,59.5066,59.6307,310700.0
2014-09-30 10:20:00,91.34,91.43,91.2,91.25,310000.0,59.6307,59.6894,59.5393,59.5719,310000.0
2014-09-30 10:30:00,91.25,91.58,91.24,91.5,257200.0,59.5719,59.7874,59.5654,59.7351,257200.0
2014-09-30 10:40:00,91.51,91.72,91.46,91.67,616100.0,59.7417,59.8788,59.709,59.8461,616100.0
2014-09-30 10:50:00,91.68,91.71,91.55,91.64,279200.0,59.8526,59.8722,59.7678,59.8265,279200.0
2014-09-30 11:00:00,91.64,91.81,91.55,91.75,246700.0,59.8265,59.9375,59.7678,59.8983,246700.0
2014-09-30 11:10:00,91.74,91.77,91.67,91.73,138300.0,59.8918,59.9114,59.8461,59.8853,138300.0
2014-09-30 11:20:00,91.71,91.9,91.67,91.77,320900.0,59.8722,59.9963,59.8461,59.9114,320900.0
2014-09-30 11:30:00,91.77,91.83,91.31,91.33,454700.0,59.9114,59.9506,59.6111,59.6242,454700.0
2014-09-30 11:40:00,91.32,91.32,90.81,90.93,1063100.0,59.6176,59.6176,59.2847,59.363,1063100.0
2014-09-30 11:50:00,90.92,91.08,90.92,91.04,875000.0,59.3565,59.4609,59.3565,59.4348,875000.0
2014-09-30 12:00:00,91.04,91.04,90.8,90.8,570200.0,59.4348,59.4348,59.2781,59.2781,570200.0
2014-09-30 12:10:00,90.81,90.82,90.62,90.66,760400.0,59.2847,59.2912,59.1606,59.1867,760400.0
2014-09-30 12:20:00,90.67,90.68,90.28,90.51,864300.0,59.1933,59.1998,58.9387,59.0888,864300.0
2014-09-30 12:30:00,90.5,90.65,90.35,90.36,1257900.0,59.0823,59.1802,58.9844,58.9909,1257900.0
2014-09-30 12:40:00,90.35,90.66,90.32,90.65,442300.0,58.9844,59.1867,58.9648,59.1802,442300.0
2014-09-30 12:50:00,90.66,90.75,90.45,90.47,297100.0,59.1867,59.2455,59.0497,59.0627,297100.0
2014-09-30 13:00:00,90.47,90.79,90.47,90.58,350700.0,59.0627,59.2716,59.0627,59.1345,350700.0
2014-09-30 13:10:00,90.58,90.78,90.58,90.64,324500.0,59.1345,59.2651,59.1345,59.1737,324500.0
2014-09-30 13:20:00,90.65,90.65,90.45,90.45,474000.0,59.1802,59.1802,59.0497,59.0497,474000.0
2014-09-30 13:30:00,90.46,90.52,90.38,90.49,688500.0,59.0562,59.0953,59.004,59.0758,688500.0
2014-09-30 13:40:00,90.49,90.49,90.2,90.26,470800.0,59.0758,59.0758,58.8864,58.9256,470800.0
2014-09-30 13:50:00,90.26,90.44,90.19,90.43,724900.0,58.9256,59.0431,58.8799,59.0366,724900.0
2014-09-30 14:00:00,90.44,90.46,90.3,90.36,733400.0,59.0431,59.0562,58.9517,58.9909,733400.0
2014-09-30 14:10:00,90.36,90.39,90.18,90.22,316800.0,58.9909,59.0105,58.8734,58.8995,316800.0
2014-09-30 14:20:00,90.23,90.32,90.06,90.28,254500.0,58.906,58.9648,58.795,58.9387,254500.0
2014-09-30 14:30:00,90.3,90.51,90.3,90.48,286000.0,58.9517,59.0888,58.9517,59.0692,286000.0
2014-09-30 14:40:00,90.48,90.67,90.44,90.65,323000.0,59.0692,59.1933,59.0431,59.1802,323000.0
2014-09-30 14:50:00,90.66,90.71,90.61,90.61,230800.0,59.1867,59.2194,59.1541,59.1541,230800.0
2014-09-30 15:00:00,90.61,90.63,90.38,90.45,315800.0,59.1541,59.1672,59.004,59.0497,315800.0
2014-09-30 15:10:00,90.45,90.53,90.38,90.52,249100.0,59.0497,59.1019,59.004,59.0953,249100.0
2014-09-30 15:20:00,90.51,90.65,90.51,90.6,425800.0,59.0888,59.1802,59.0888,59.1476,425800.0
2014-09-30 15:30:00,90.61,90.73,90.52,90.61,466200.0,59.1541,59.2324,59.0953,59.1541,466200.0
2014-09-30 15:40:00,90.62,90.74,90.6,90.68,633900.0,59.1606,59.239,59.1476,59.1998,633900.0
2014-09-30 15:50:00,90.69,90.8,90.59,90.6,1202000.0,59.2063,59.2781,59.141,59.1476,1202000.0
2014-10-01 09:30:00,90.61,90.65,90.07,90.11,686100.0,59.1541,59.1802,58.8016,58.8277,686100.0
2014-10-01 09:40:00,90.08,90.24,90.0,90.07,767700.0,58.8081,58.9126,58.7559,58.8016,767700.0
2014-10-01 09:50:00,90.06,90.43,89.94,90.35,417500.0,58.795,59.0366,58.7167,58.9844,417500.0
2014-10-01 10:00:00,90.31,90.38,90.01,90.14,649000.0,58.9583,59.004,58.7624,58.8473,649000.0
2014-10-01 10:10:00,90.15,90.46,90.04,90.44,568300.0,58.8538,59.0562,58.782,59.0431,568300.0
2014-10-01 10:20:00,90.44,90.5,90.39,90.49,492100.0,59.0431,59.0823,59.0105,59.0758,492100.0
2014-10-01 10:30:00,90.49,90.64,90.49,90.53,577100.0,59.0758,59.1737,59.0758,59.1019,577100.0
2014-10-01 10:40:00,90.52,90.64,90.45,90.51,377100.0,59.0953,59.1737,59.0497,59.0888,377100.0
2014-10-01 10:50:00,90.51,90.88,90.51,90.88,426500.0,59.0888,59.3304,59.0888,59.3304,426500.0
2014-10-01 11:00:00,90.87,91.06,90.82,90.93,541500.0,59.3238,59.4479,59.2912,59.363,541500.0
2014-10-01 11:10:00,90.93,90.96,90.75,90.77,553100.0,59.363,59.3826,59.2455,59.2586,553100.0
2014-10-01 11:20:00,90.76,90.78,90.44,90.55,381000.0,59.252,59.2651,59.0431,59.1149,381000.0
2014-10-01 11:30:00,90.55,90.75,90.44,90.69,403500.0,59.1149,59.2455,59.0431,59.2063,403500.0
2014-10-01 11:40:00,90.68,90.68,90.3,90.37,285400.0,59.1998,59.1998,58.9517,58.9974,285400.0
2014-10-01 11:50:00,90.37,90.57,90.36,90.46,243200.0,58.9974,59.128,58.9909,59.0562,243200.0
2014-10-01 12:00:00,90.47,90.57,90.37,90.53,302000.0,59.0627,59.128,58.9974,59.1019,302000.0
2014-10-01 12:10:00,90.53,90.53,90.29,90.38,296500.0,59.1019,59.1019,58.9452,59.004,296500.0
2014-10-01 12:20:00,90.37,90.44,90.29,90.37,657000.0,58.9974,59.0431,58.9452,58.9974,657000.0
2014-10-01 12:30:00,90.35,90.35,90.02,90.02,266800.0,58.9844,58.9844,58.7689,58.7689,266800.0
2014-10-01 12:40:00,90.02,90.04,89.86,89.87,648500.0,58.7689,58.782,58.6645,58.671,648500.0
2014-10-01 12:50:00,89.87,90.05,89.85,90.02,403400.0,58.671,58.7885,58.6579,58.7689,403400.0
2014-10-01 13:00:00,90.02,90.09,89.91,89.94,370500.0,58.7689,58.8146,58.6971,58.7167,370500.0
2014-10-01 13:10:00,89.93,90.04,89.85,89.88,267000.0,58.7102,58.782,58.6579,58.6775,267000.0
2014-10-01 13:20:00,89.87,89.87,89.76,89.87,239600.0,58.671,58.671,58.5992,58.671,239600.0
2014-10-01 13:30:00,89.83,89.87,89.55,89.62,676200.0,58.6449,58.671,58.4621,58.5078,676200.0
2014-10-01 13:40:00,89.61,89.61,89.38,89.43,320800.0,58.5013,58.5013,58.3511,58.3838,320800.0
2014-10-01 13:50:00,89.43,89.47,89.15,89.18,267600.0,58.3838,58.4099,58.201,58.2205,267600.0
2014-10-01 14:00:00,89.18,89.37,89.15,89.34,241000.0,58.2205,58.3446,58.201,58.325,241000.0
2014-10-01 14:10:00,89.34,89.43,89.17,89.23,450900.0,58.325,58.3838,58.214,58.2532,450900.0
2014-10-01 14:20:00,89.22,89.3,89.15,89.25,316200.0,58.2467,58.2989,58.201,58.2662,316200.0
2014-10-01 14:30:00,89.26,89.35,89.24,89.3,245200.0,58.2728,58.3315,58.2597,58.2989,245200.0
2014-10-01 14:40:00,89.29,89.31,89.15,89.18,241500.0,58.2924,58.3054,58.201,58.2205,241500.0
2014-10-01 14:50:00,89.17,89.17,88.83,88.84,318400.0,58.214,58.214,57.992,57.9986,318400.0
2014-10-01 15:00:00,88.84,88.87,88.53,88.56,402900.0,57.9986,58.0182,57.7962,57.8158,402900.0
2014-10-01 15:10:00,88.55,88.88,88.49,88.87,748900.0,57.8092,58.0247,57.7701,58.0182,748900.0
2014-10-01 15:20:00,88.86,88.89,88.71,88.86,490800.0,58.0116,58.0312,57.9137,58.0116,490800.0
2014-10-01 15:30:00,88.86,88.96,88.8,88.94,360700.0,58.0116,58.0769,57.9725,58.0639,360700.0
2014-10-01 15:40:00,88.93,89.18,88.91,89.08,676000.0,58.0573,58.2205,58.0443,58.1553,676000.0
2014-10-01 15:50:00,89.08,89.08,88.79,88.79,1200100.0,58.1553,58.1553,57.9659,57.9659,1200100.0
2014-10-02 09:30:00,88.31,88.5,87.98,88.28,1489500.0,57.6526,57.7766,57.4371,57.633,1489500.0
2014-10-02 09:40:00,88.28,88.44,88.12,88.26,1390000.0,57.633,57.7374,57.5285,57.6199,1390000.0
2014-10-02 09:50:00,88.26,88.51,88.02,88.03,800900.0,57.6199,57.7831,57.4632,57.4698,800900.0
2014-10-02 10:00:00,88.04,88.1,87.81,87.92,939900.0,57.4763,57.5155,57.3261,57.398,939900.0
2014-10-02 10:10:00,87.91,87.96,87.57,87.64,890200.0,57.3914,57.4241,57.1695,57.2152,890200.0
2014-10-02 10:20:00,87.65,88.2,87.63,88.18,1377700.0,57.2217,57.5808,57.2086,57.5677,1377700.0
2014-10-02 10:30:00,88.18,88.18,87.72,87.88,717300.0,57.5677,57.5677,57.2674,57.3718,717300.0
2014-10-02 10:40:00,87.89,87.91,87.55,87.71,667200.0,57.3784,57.3914,57.1564,57.2609,667200.0
2014-10-02 10:50:00,87.7,87.7,87.36,87.39,531200.0,57.2543,57.2543,57.0324,57.052,531200.0
2014-10-02 11:00:00,87.38,87.56,87.23,87.46,1199300.0,57.0454,57.1629,56.9475,57.0976,1199300.0
2014-10-02 11:10:00,87.47,87.7,87.45,87.53,452800.0,57.1042,57.2543,57.0911,57.1433,452800.0
2014-10-02 11:20:00,87.54,87.56,87.3,87.35,446000.0,57.1499,57.1629,56.9932,57.0258,446000.0
2014-10-02 11:30:00,87.35,87.37,86.88,86.99,854200.0,57.0258,57.0389,56.719,56.7908,854200.0
2014-10-02 11:40:00,87.0,87.1,86.78,86.99,860500.0,56.7973,56.8626,56.6537,56.7908,860500.0
2014-10-02 11:50:00,87.0,87.21,86.97,87.15,620400.0,56.7973,56.9344,56.7778,56.8953,620400.0
2014-10-02 12:00:00,87.15,87.36,87.14,87.33,501900.0,56.8953,57.0324,56.8887,57.0128,501900.0
2014-10-02 12:10:00,87.34,87.44,87.31,87.4,791800.0,57.0193,57.0846,56.9997,57.0585,791800.0
2014-10-02 12:20:00,87.41,87.46,87.22,87.31,317000.0,57.065,57.0976,56.941,56.9997,317000.0
2014-10-02 12:30:00,87.32,87.5,87.21,87.31,369300.0,57.0063,57.1238,56.9344,56.9997,369300.0
2014-10-02 12:40:00,87.3,87.42,87.17,87.35,519000.0,56.9932,57.0715,56.9083,57.0258,519000.0
2014-10-02 12:50:00,87.35,87.84,87.35,87.81,702000.0,57.0258,57.3457,57.0258,57.3261,702000.0
2014-10-02 13:00:00,87.81,87.88,87.67,87.85,594300.0,57.3261,57.3718,57.2347,57.3523,594300.0
2014-10-02 13:10:00,87.85,88.11,87.79,88.09,717000.0,57.3523,57.522,57.3131,57.5089,717000.0
2014-10-02 13:20:00,88.08,88.12,87.95,88.06,363800.0,57.5024,57.5285,57.4175,57.4894,363800.0
2014-10-02 13:30:00,88.07,88.17,87.92,87.92,292700.0,57.4959,57.5612,57.398,57.398,292700.0
2014-10-02 13:40:00,87.92,88.0,87.79,87.87,427200.0,57.398,57.4502,57.3131,57.3653,427200.0
2014-10-02 13:50:00,87.88,88.09,87.88,88.04,239400.0,57.3718,57.5089,57.3718,57.4763,239400.0
2014-10-02 14:00:00,88.04,88.7,88.04,88.59,1169100.0,57.4763,57.9072,57.4763,57.8354,1169100.0
2014-10-02 14:10:00,88.58,88.71,88.46,88.49,587700.0,57.8288,57.9137,57.7505,57.7701,587700.0
2014-10-02 14:20:00,88.49,88.58,88.36,88.58,672000.0,57.7701,57.8288,57.6852,57.8288,672000.0
2014-10-02 14:30:00,88.59,88.62,88.35,88.48,331000.0,57.8354,57.8549,57.6787,57.7635,331000.0
2014-10-02 14:40:00,88.48,88.79,88.47,88.71,518700.0,57.7635,57.9659,57.757,57.9137,518700.0
2014-10-02 14:50:00,88.71,88.89,88.65,88.75,616300.0,57.9137,58.0312,57.8745,57.9398,616300.0
2014-10-02 15:00:00,88.74,88.79,88.63,88.72,314000.0,57.9333,57.9659,57.8615,57.9202,314000.0
2014-10-02 15:10:00,88.73,88.81,88.55,88.57,828500.0,57.9268,57.979,57.8092,57.8223,828500.0
2014-10-02 15:20:00,88.58,88.72,88.54,88.54,441200.0,57.8288,57.9202,57.8027,57.8027,441200.0
2014-10-02 15:30:00,88.53,88.55,88.42,88.5,608400.0,57.7962,57.8092,57.7244,57.7766,608400.0
2014-10-02 15:40:00,88.5,88.51,88.27,88.41,481900.0,57.7766,57.7831,57.6265,57.7179,481900.0
2014-10-02 15:50:00,88.42,88.53,88.34,88.34,1522900.0,57.7244,57.7962,57.6722,57.6722,1522900.0
2014-10-03 09:30:00,88.75,88.8,87.85,87.86,1500000.0,57.9398,57.9725,57.3523,57.3588,1500000.0
2014-10-03 09:40:00,87.85,88.54,87.85,88.37,1219900.0,57.3523,57.8027,57.3523,57.6917,1219900.0
2014-10-03 09:50:00,88.37,88.49,88.2,88.28,575000.0,57.6917,57.7701,57.5808,57.633,575000.0
2014-10-03 10:00:00,88.28,88.63,88.25,88.46,863800.0,57.633,57.8615,57.6134,57.7505,863800.0
2014-10-03 10:10:00,88.46,88.46,88.19,88.2,458000.0,57.7505,57.7505,57.5742,57.5808,458000.0
2014-10-03 10:20:00,88.21,88.26,87.85,87.85,481100.0,57.5873,57.6199,57.3523,57.3523,481100.0
2014-10-03 10:30:00,87.85,87.85,87.57,87.61,1212800.0,57.3523,57.3523,57.1695,57.1956,1212800.0
2014-10-03 10:40:00,87.61,87.7,87.44,87.7,481100.0,57.1956,57.2543,57.0846,57.2543,481100.0
2014-10-03 10:50:00,87.7,87.83,87.64,87.64,418900.0,57.2543,57.3392,57.2152,57.2152,418900.0
2014-10-03 11:00:00,87.63,87.79,87.61,87.69,314500.0,57.2086,57.3131,57.1956,57.2478,314500.0
2014-10-03 11:10:00,87.69,87.72,87.45,87.45,273900.0,57.2478,57.2674,57.0911,57.0911,273900.0
2014-10-03 11:20:00,87.45,87.82,87.42,87.81,502700.0,57.0911,57.3327,57.0715,57.3261,502700.0
2014-10-03 11:30:00,87.8,88.11,87.77,88.1,271600.0,57.3196,57.522,57.3,57.5155,271600.0
2014-10-03 11:40:00,88.1,88.1,87.81,87.91,248800.0,57.5155,57.5155,57.3261,57.3914,248800.0
2014-10-03 11:50:00,87.9,88.08,87.84,88.02,313500.0,57.3849,57.5024,57.3457,57.4632,313500.0
2014-10-03 12:00:00,88.01,88.17,87.89,88.12,300900.0,57.4567,57.5612,57.3784,57.5285,300900.0
2014-10-03 12:10:00,88.12,88.19,88.05,88.14,365300.0,57.5285,57.5742,57.4828,57.5416,365300.0
2014-10-03 12:20:00,88.14,88.37,88.14,88.33,342700.0,57.5416,57.6917,57.5416,57.6656,342700.0
2014-10-03 12:30:00,88.33,88.39,88.28,88.31,178300.0,57.6656,57.7048,57.633,57.6526,178300.0
2014-10-03 12:40:00,88.31,88.61,88.3,88.55,589700.0,57.6526,57.8484,57.646,57.8092,589700.0
2014-10-03 12:50:00,88.55,88.65,88.5,88.52,273400.0,57.8092,57.8745,57.7766,57.7897,273400.0
2014-10-03 13:00:00,88.52,88.52,88.34,88.36,220300.0,57.7897,57.7897,57.6722,57.6852,220300.0
2014-10-03 13:10:00,88.37,88.48,88.31,88.37,393400.0,57.6917,57.7635,57.6526,57.6917,393400.0
2014-10-03 13:20:00,88.37,88.51,88.31,88.49,214300.0,57.6917,57.7831,57.6526,57.7701,214300.0
2014-10-03 13:30:00,88.49,88.49,88.17,88.24,478500.0,57.7701,57.7701,57.5612,57.6069,478500.0
2014-10-03 13:40:00,88.25,88.28,88.19,88.21,172700.0,57.6134,57.633,57.5742,57.5873,172700.0
2014-10-03 13:50:00,88.21,88.3,88.19,88.23,330600.0,57.5873,57.646,57.5742,57.6003,330600.0
2014-10-03 14:00:00,88.24,88.45,88.24,88.34,348700.0,57.6069,57.744,57.6069,57.6722,348700.0
2014-10-03 14:10:00,88.34,88.47,88.22,88.23,654200.0,57.6722,57.757,57.5938,57.6003,654200.0
2014-10-03 14:20:00,88.23,88.44,88.2,88.4,302800.0,57.6003,57.7374,57.5808,57.7113,302800.0
2014-10-03 14:30:00,88.39,88.46,88.35,88.42,194700.0,57.7048,57.7505,57.6787,57.7244,194700.0
2014-10-03 14:40:00,88.42,88.49,88.34,88.41,184800.0,57.7244,57.7701,57.6722,57.7179,184800.0
2014-10-03 14:50:00,88.41,88.44,88.38,88.39,279400.0,57.7179,57.7374,57.6983,57.7048,279400.0
2014-10-03 15:00:00,88.39,88.46,88.24,88.24,282000.0,57.7048,57.7505,57.6069,57.6069,282000.0
2014-10-03 15:10:00,88.24,88.37,88.23,88.33,151600.0,57.6069,57.6917,57.6003,57.6656,151600.0
2014-10-03 15:20:00,88.32,88.33,88.23,88.23,290200.0,57.6591,57.6656,57.6003,57.6003,290200.0
2014-10-03 15:30:00,88.24,88.28,88.15,88.2,282400.0,57.6069,57.633,57.5481,57.5808,282400.0
2014-10-03 15:40:00,88.21,88.35,88.15,88.35,414300.0,57.5873,57.6787,57.5481,57.6787,414300.0
2014-10-03 15:50:00,88.36,88.37,88.22,88.22,1462500.0,57.6852,57.6917,57.5938,57.5938,1462500.0
2014-10-06 09:30:00,88.62,88.7,88.36,88.63,959700.0,57.8549,57.9072,57.6852,57.8615,959700.0
2014-10-06 09:40:00,88.63,89.17,88.63,89.03,1395300.0,57.8615,58.214,57.8615,58.1226,1395300.0
2014-10-06 09:50:00,89.02,89.09,88.91,88.96,376700.0,58.1161,58.1618,58.0443,58.0769,376700.0
2014-10-06 10:00:00,88.96,89.12,88.78,88.8,752200.0,58.0769,58.1814,57.9594,57.9725,752200.0
2014-10-06 10:10:00,88.79,88.84,88.57,88.57,616600.0,57.9659,57.9986,57.8223,57.8223,616600.0
2014-10-06 10:20:00,88.55,88.6,88.27,88.3,487600.0,57.8092,57.8419,57.6265,57.646,487600.0
2014-10-06 10:30:00,88.3,88.42,88.06,88.16,349500.0,57.646,57.7244,57.4894,57.5546,349500.0
2014-10-06 10:40:00,88.17,88.38,88.17,88.21,643500.0,57.5612,57.6983,57.5612,57.5873,643500.0
2014-10-06 10:50:00,88.22,88.25,87.88,87.88,612900.0,57.5938,57.6134,57.3718,57.3718,612900.0
2014-10-06 11:00:00,87.86,88.08,87.77,88.0,673400.0,57.3588,57.5024,57.3,57.4502,673400.0
2014-10-06 11:10:00,88.0,88.16,87.94,88.15,505800.0,57.4502,57.5546,57.411,57.5481,505800.0
2014-10-06 11:20:00,88.15,88.16,87.9,87.98,382800.0,57.5481,57.5546,57.3849,57.4371,382800.0
2014-10-06 11:30:00,87.99,88.24,87.95,87.96,306400.0,57.4437,57.6069,57.4175,57.4241,306400.0
2014-10-06 11:40:00,87.96,88.02,87.64,87.68,444000.0,57.4241,57.4632,57.2152,57.2413,444000.0
2014-10-06 11:50:00,87.68,87.83,87.62,87.81,320000.0,57.2413,57.3392,57.2021,57.3261,320000.0
2014-10-06 12:00:00,87.81,88.0,87.78,87.86,521800.0,57.3261,57.4502,57.3066,57.3588,521800.0
2014-10-06 12:10:00,87.87,88.06,87.81,88.04,217300.0,57.3653,57.4894,57.3261,57.4763,217300.0
2014-10-06 12:20:00,88.03,88.09,87.83,88.02,245100.0,57.4698,57.5089,57.3392,57.4632,245100.0
2014-10-06 12:30:00,88.02,88.13,87.86,87.99,257200.0,57.4632,57.5351,57.3588,57.4437,257200.0
2014-10-06 12:40:00,87.99,88.01,87.75,87.83,290300.0,57.4437,57.4567,57.287,57.3392,290300.0
2014-10-06 12:50:00,87.83,87.99,87.77,87.93,249900.0,57.3392,57.4437,57.3,57.4045,249900.0
2014-10-06 13:00:00,87.92,88.11,87.82,87.97,246900.0,57.398,57.522,57.3327,57.4306,246900.0
2014-10-06 13:10:00,87.98,88.22,87.97,88.17,243800.0,57.4371,57.5938,57.4306,57.5612,243800.0
2014-10-06 13:20:00,88.17,88.48,88.16,88.41,350000.0,57.5612,57.7635,57.5546,57.7179,350000.0
2014-10-06 13:30:00,88.41,88.59,88.36,88.55,394600.0,57.7179,57.8354,57.6852,57.8092,394600.0
2014-10-06 13:40:00,88.54,88.58,88.44,88.44,209400.0,57.8027,57.8288,57.7374,57.7374,209400.0
2014-10-06 13:50:00,88.44,88.55,88.39,88.52,201600.0,57.7374,57.8092,57.7048,57.7897,201600.0
2014-10-06 14:00:00,88.52,88.53,88.29,88.34,501100.0,57.7897,57.7962,57.6395,57.6722,501100.0
2014-10-06 14:10:00,88.34,88.59,88.31,88.55,169500.0,57.6722,57.8354,57.6526,57.8092,169500.0
2014-10-06 14:20:00,88.56,88.68,88.5,88.6,536400.0,57.8158,57.8941,57.7766,57.8419,536400.0
2014-10-06 14:30:00,88.6,88.67,88.53,88.59,568400.0,57.8419,57.8876,57.7962,57.8354,568400.0
2014-10-06 14:40:00,88.58,88.58,88.44,88.44,186000.0,57.8288,57.8288,57.7374,57.7374,186000.0
2014-10-06 14:50:00,88.44,88.44,88.37,88.4,214000.0,57.7374,57.7374,57.6917,57.7113,214000.0
2014-10-06 15:00:00,88.39,88.39,88.2,88.21,366600.0,57.7048,57.7048,57.5808,57.5873,366600.0
2014-10-06 15:10:00,88.2,88.36,88.18,88.3,220300.0,57.5808,57.6852,57.5677,57.646,220300.0
2014-10-06 15:20:00,88.31,88.47,88.24,88.34,293800.0,57.6526,57.757,57.6069,57.6722,293800.0
2014-10-06 15:30:00,88.34,88.4,88.28,88.39,251000.0,57.6722,57.7113,57.633,57.7048,251000.0
2014-10-06 15:40:00,88.39,88.39,88.3,88.34,579600.0,57.7048,57.7048,57.646,57.6722,579600.0
2014-10-06 15:50:00,88.34,88.4,88.24,88.27,1428600.0,57.6722,57.7113,57.6069,57.6265,1428600.0
2014-10-07 09:30:00,87.81,88.05,87.72,88.0,1566500.0,57.3261,57.4828,57.2674,57.4502,1566500.0
2014-10-07 09:40:00,88.0,88.0,87.51,87.84,722000.0,57.4502,57.4502,57.1303,57.3457,722000.0
2014-10-07 09:50:00,87.84,88.25,87.79,88.25,516700.0,57.3457,57.6134,57.3131,57.6134,516700.0
2014-10-07 10:00:00,88.25,88.43,88.07,88.42,994900.0,57.6134,57.7309,57.4959,57.7244,994900.0
2014-10-07 10:10:00,88.42,88.51,88.29,88.5,487600.0,57.7244,57.7831,57.6395,57.7766,487600.0
2014-10-07 10:20:00,88.51,88.6,88.32,88.42,678500.0,57.7831,57.8419,57.6591,57.7244,678500.0
2014-10-07 10:30:00,88.42,88.7,88.4,88.55,932600.0,57.7244,57.9072,57.7113,57.8092,932600.0
2014-10-07 10:40:00,88.54,88.93,88.52,88.7,605100.0,57.8027,58.0573,57.7897,57.9072,605100.0
2014-10-07 10:50:00,88.7,88.91,88.6,88.61,466000.0,57.9072,58.0443,57.8419,57.8484,466000.0
2014-10-07 11:00:00,88.6,88.72,88.43,88.59,382700.0,57.8419,57.9202,57.7309,57.8354,382700.0
2014-10-07 11:10:00,88.6,88.71,88.5,88.57,266700.0,57.8419,57.9137,57.7766,57.8223,266700.0
2014-10-07 11:20:00,88.58,88.73,88.37,88.44,433900.0,57.8288,57.9268,57.6917,57.7374,433900.0
2014-10-07 11:30:00,88.44,88.56,88.35,88.4,325400.0,57.7374,57.8158,57.6787,57.7113,325400.0
2014-10-07 11:40:00,88.4,88.75,88.38,88.68,451000.0,57.7113,57.9398,57.6983,57.8941,451000.0
2014-10-07 11:50:00,88.69,88.79,88.62,88.63,370500.0,57.9006,57.9659,57.8549,57.8615,370500.0
2014-10-07 12:00:00,88.64,88.77,88.58,88.67,244800.0,57.868,57.9529,57.8288,57.8876,244800.0
2014-10-07 12:10:00,88.68,88.81,88.66,88.69,301000.0,57.8941,57.979,57.8811,57.9006,301000.0
2014-10-07 12:20:00,88.69,88.75,88.59,88.71,218400.0,57.9006,57.9398,57.8354,57.9137,218400.0
2014-10-07 12:30:00,88.7,88.75,88.55,88.58,293000.0,57.9072,57.9398,57.8092,57.8288,293000.0
2014-10-07 12:40:00,88.58,88.63,88.39,88.41,211900.0,57.8288,57.8615,57.7048,57.7179,211900.0
2014-10-07 12:50:00,88.41,88.54,88.4,88.5,162000.0,57.7179,57.8027,57.7113,57.7766,162000.0
2014-10-07 13:00:00,88.51,88.51,88.34,88.38,266500.0,57.7831,57.7831,57.6722,57.6983,266500.0
2014-10-07 13:10:00,88.38,88.57,88.37,88.46,182100.0,57.6983,57.8223,57.6917,57.7505,182100.0
2014-10-07 13:20:00,88.46,88.61,88.43,88.57,102600.0,57.7505,57.8484,57.7309,57.8223,102600.0
2014-10-07 13:30:00,88.58,88.59,88.29,88.31,201100.0,57.8288,57.8354,57.6395,57.6526,201100.0
2014-10-07 13:40:00,88.31,88.36,88.19,88.23,287100.0,57.6526,57.6852,57.5742,57.6003,287100.0
2014-10-07 13:50:00,88.23,88.29,88.14,88.18,263000.0,57.6003,57.6395,57.5416,57.5677,263000.0
2014-10-07 14:00:00,88.18,88.18,88.04,88.15,227600.0,57.5677,57.5677,57.4763,57.5481,227600.0
2014-10-07 14:10:00,88.14,88.29,88.1,88.17,207900.0,57.5416,57.6395,57.5155,57.5612,207900.0
2014-10-07 14:20:00,88.19,88.19,87.82,87.85,375100.0,57.5742,57.5742,57.3327,57.3523,375100.0
2014-10-07 14:30:00,87.84,87.95,87.71,87.89,353600.0,57.3457,57.4175,57.2609,57.3784,353600.0
2014-10-07 14:40:00,87.89,87.94,87.81,87.85,188800.0,57.3784,57.411,57.3261,57.3523,188800.0
2014-10-07 14:50:00,87.86,87.9,87.7,87.73,270900.0,57.3588,57.3849,57.2543,57.2739,270900.0
2014-10-07 15:00:00,87.73,87.8,87.52,87.52,316600.0,57.2739,57.3196,57.1368,57.1368,316600.0
2014-10-07 15:10:00,87.53,87.58,87.43,87.43,381300.0,57.1433,57.176,57.0781,57.0781,381300.0
2014-10-07 15:20:00,87.43,87.48,87.33,87.46,548100.0,57.0781,57.1107,57.0128,57.0976,548100.0
2014-10-07 15:30:00,87.48,87.6,87.33,87.34,424100.0,57.1107,57.189,57.0128,57.0193,424100.0
2014-10-07 15:40:00,87.34,87.43,87.27,87.35,448200.0,57.0193,57.0781,56.9736,57.0258,448200.0
2014-10-07 15:50:00,87.35,87.36,87.09,87.09,1048900.0,57.0258,57.0324,56.8561,56.8561,1048900.0
2014-10-08 09:30:00,86.87,86.97,86.51,86.85,1957600.0,56.7125,56.7778,56.4774,56.6994,1957600.0
2014-10-08 09:40:00,86.84,86.87,86.57,86.65,980600.0,56.6929,56.7125,56.5166,56.5688,980600.0
2014-10-08 09:50:00,86.66,86.66,86.1,86.2,1152400.0,56.5754,56.5754,56.2098,56.2751,1152400.0
2014-10-08 10:00:00,86.19,86.41,86.04,86.23,1275500.0,56.2685,56.4122,56.1706,56.2947,1275500.0
2014-10-08 10:10:00,86.23,86.56,86.17,86.27,795500.0,56.2947,56.5101,56.2555,56.3208,795500.0
2014-10-08 10:20:00,86.26,86.26,85.88,86.05,660400.0,56.3142,56.3142,56.0662,56.1771,660400.0
2014-10-08 10:30:00,86.05,86.11,85.69,85.74,998800.0,56.1771,56.2163,55.9421,55.9748,998800.0
2014-10-08 10:40:00,85.74,85.94,85.56,85.78,901300.0,55.9748,56.1053,55.8572,56.0009,901300.0
2014-10-08 10:50:00,85.79,85.87,85.59,85.64,728700.0,56.0074,56.0596,55.8768,55.9095,728700.0
2014-10-08 11:00:00,85.65,85.7,85.47,85.69,931600.0,55.916,55.9486,55.7985,55.9421,931600.0
2014-10-08 11:10:00,85.69,85.77,85.47,85.57,631700.0,55.9421,55.9943,55.7985,55.8638,631700.0
2014-10-08 11:20:00,85.58,86.0,85.56,85.97,983400.0,55.8703,56.1445,55.8572,56.1249,983400.0
2014-10-08 11:30:00,85.97,86.12,85.72,85.72,1101900.0,56.1249,56.2228,55.9617,55.9617,1101900.0
2014-10-08 11:40:00,85.72,85.85,85.61,85.62,638600.0,55.9617,56.0466,55.8899,55.8964,638600.0
2014-10-08 11:50:00,85.61,86.04,85.58,86.01,606100.0,55.8899,56.1706,55.8703,56.151,606100.0
2014-10-08 12:00:00,86.02,86.19,85.97,85.97,946800.0,56.1576,56.2685,56.1249,56.1249,946800.0
2014-10-08 12:10:00,85.96,86.09,85.93,85.96,286800.0,56.1184,56.2033,56.0988,56.1184,286800.0
2014-10-08 12:20:00,85.96,85.97,85.75,85.78,200100.0,56.1184,56.1249,55.9813,56.0009,200100.0
2014-10-08 12:30:00,85.77,85.83,85.58,85.73,395300.0,55.9943,56.0335,55.8703,55.9682,395300.0
2014-10-08 12:40:00,85.73,85.73,85.52,85.6,266200.0,55.9682,55.9682,55.8311,55.8834,266200.0
2014-10-08 12:50:00,85.61,85.66,85.5,85.65,211000.0,55.8899,55.9225,55.8181,55.916,211000.0
2014-10-08 13:00:00,85.64,85.92,85.64,85.87,485000.0,55.9095,56.0923,55.9095,56.0596,485000.0
2014-10-08 13:10:00,85.87,85.95,85.79,85.91,98700.0,56.0596,56.1119,56.0074,56.0857,98700.0
2014-10-08 13:20:00,85.91,86.03,85.86,85.93,322300.0,56.0857,56.1641,56.0531,56.0988,322300.0
2014-10-08 13:30:00,85.95,86.17,85.95,86.14,285100.0,56.1119,56.2555,56.1119,56.2359,285100.0
2014-10-08 13:40:00,86.13,86.4,86.01,86.4,586800.0,56.2294,56.4056,56.151,56.4056,586800.0
2014-10-08 13:50:00,86.4,86.46,86.26,86.27,577200.0,56.4056,56.4448,56.3142,56.3208,577200.0
2014-10-08 14:00:00,86.27,86.97,86.27,86.91,1264700.0,56.3208,56.7778,56.3208,56.7386,1264700.0
2014-10-08 14:10:00,86.91,87.11,86.84,86.97,1042600.0,56.7386,56.8692,56.6929,56.7778,1042600.0
2014-10-08 14:20:00,86.98,87.28,86.98,87.16,561900.0,56.7843,56.9801,56.7843,56.9018,561900.0
2014-10-08 14:30:00,87.16,87.9,87.16,87.76,3268000.0,56.9018,57.3849,56.9018,57.2935,3268000.0
2014-10-08 14:40:00,87.75,87.75,87.1,87.1,2025300.0,57.287,57.287,56.8626,56.8626,2025300.0
2014-10-08 14:50:00,87.11,87.2,86.97,87.14,699800.0,56.8692,56.9279,56.7778,56.8887,699800.0
2014-10-08 15:00:00,87.15,87.44,87.15,87.39,749400.0,56.8953,57.0846,56.8953,57.052,749400.0
2014-10-08 15:10:00,87.39,87.43,87.33,87.36,451900.0,57.052,57.0781,57.0128,57.0324,451900.0
2014-10-08 15:20:00,87.36,87.68,87.31,87.61,1010000.0,57.0324,57.2413,56.9997,57.1956,1010000.0
2014-10-08 15:30:00,87.6,87.75,87.54,87.75,498000.0,57.189,57.287,57.1499,57.287,498000.0
2014-10-08 15:40:00,87.75,88.03,87.75,88.02,808300.0,57.287,57.4698,57.287,57.4632,808300.0
2014-10-08 15:50:00,88.02,88.05,87.93,87.96,1199600.0,57.4632,57.4828,57.4045,57.4241,1199600.0
2014-10-09 09:30:00,87.3,87.45,86.93,86.97,1630800.0,56.9932,57.0911,56.7516,56.7778,1630800.0
2014-10-09 09:40:00,86.96,87.17,86.71,86.83,674600.0,56.7712,56.9083,56.608,56.6864,674600.0
2014-10-09 09:50:00,86.84,86.84,86.44,86.48,655100.0,56.6929,56.6929,56.4317,56.4579,655100.0
2014-10-09 10:00:00,86.49,86.7,86.33,86.37,718200.0,56.4644,56.6015,56.3599,56.3861,718200.0
2014-10-09 10:10:00,86.37,86.64,86.26,86.62,1001200.0,56.3861,56.5623,56.3142,56.5493,1001200.0
2014-10-09 10:20:00,86.61,86.64,86.4,86.41,762900.0,56.5427,56.5623,56.4056,56.4122,762900.0
2014-10-09 10:30:00,86.42,86.42,86.0,86.11,630100.0,56.4187,56.4187,56.1445,56.2163,630100.0
2014-10-09 10:40:00,86.12,86.29,86.06,86.12,391200.0,56.2228,56.3338,56.1837,56.2228,391200.0
2014-10-09 10:50:00,86.11,86.17,85.96,86.14,617000.0,56.2163,56.2555,56.1184,56.2359,617000.0
2014-10-09 11:00:00,86.16,86.19,85.76,85.93,1134600.0,56.249,56.2685,55.9878,56.0988,1134600.0
2014-10-09 11:10:00,85.92,86.2,85.82,86.01,1008600.0,56.0923,56.2751,56.027,56.151,1008600.0
2014-10-09 11:20:00,86.0,86.1,85.79,85.83,744000.0,56.1445,56.2098,56.0074,56.0335,744000.0
2014-10-09 11:30:00,85.83,85.93,85.57,85.59,658900.0,56.0335,56.0988,55.8638,55.8768,658900.0
2014-10-09 11:40:00,85.59,85.6,85.28,85.37,1499900.0,55.8768,55.8834,55.6745,55.7332,1499900.0
2014-10-09 11:50:00,85.36,85.42,85.11,85.31,1480000.0,55.7267,55.7659,55.5635,55.694,1480000.0
2014-10-09 12:00:00,85.32,85.42,85.13,85.14,879100.0,55.7006,55.7659,55.5765,55.5831,879100.0
2014-10-09 12:10:00,85.15,85.22,84.81,84.96,834200.0,55.5896,55.6353,55.3676,55.4655,834200.0
2014-10-09 12:20:00,84.97,85.0,84.57,84.62,1370900.0,55.4721,55.4917,55.2109,55.2436,1370900.0
2014-10-09 12:30:00,84.61,84.77,84.55,84.67,942700.0,55.237,55.3415,55.1979,55.2762,942700.0
2014-10-09 12:40:00,84.67,85.11,84.62,85.1,990800.0,55.2762,55.5635,55.2436,55.5569,990800.0
2014-10-09 12:50:00,85.1,85.31,85.02,85.22,1156200.0,55.5569,55.694,55.5047,55.6353,1156200.0
2014-10-09 13:00:00,85.23,85.23,84.73,84.77,917000.0,55.6418,55.6418,55.3154,55.3415,917000.0
2014-10-09 13:10:00,84.77,85.04,84.57,84.99,1061000.0,55.3415,55.5178,55.2109,55.4851,1061000.0
2014-10-09 13:20:00,84.98,85.2,84.94,84.96,637600.0,55.4786,55.6222,55.4525,55.4655,637600.0
2014-10-09 13:30:00,84.95,85.52,84.93,85.49,961600.0,55.459,55.8311,55.446,55.8115,961600.0
2014-10-09 13:40:00,85.5,85.54,85.26,85.47,821500.0,55.8181,55.8442,55.6614,55.7985,821500.0
2014-10-09 13:50:00,85.48,85.51,85.14,85.31,566800.0,55.805,55.8246,55.5831,55.694,566800.0
2014-10-09 14:00:00,85.3,85.3,85.03,85.1,735800.0,55.6875,55.6875,55.5112,55.5569,735800.0
2014-10-09 14:10:00,85.1,85.17,84.94,85.04,485400.0,55.5569,55.6026,55.4525,55.5178,485400.0
2014-10-09 14:20:00,85.06,85.07,84.86,84.88,953300.0,55.5308,55.5374,55.4003,55.4133,953300.0
2014-10-09 14:30:00,84.88,85.2,84.72,85.1,593300.0,55.4133,55.6222,55.3089,55.5569,593300.0
2014-10-09 14:40:00,85.11,85.12,84.74,84.83,558000.0,55.5635,55.57,55.3219,55.3807,558000.0
2014-10-09 14:50:00,84.83,85.05,84.64,84.65,555300.0,55.3807,55.5243,55.2566,55.2632,555300.0
2014-10-09 15:00:00,84.64,84.75,84.5,84.52,460500.0,55.2566,55.3284,55.1652,55.1783,460500.0
2014-10-09 15:10:00,84.52,84.97,84.51,84.86,1258200.0,55.1783,55.4721,55.1718,55.4003,1258200.0
2014-10-09 15:20:00,84.85,84.97,84.71,84.94,948000.0,55.3937,55.4721,55.3023,55.4525,948000.0
2014-10-09 15:30:00,84.94,85.22,84.88,84.95,780600.0,55.4525,55.6353,55.4133,55.459,780600.0
2014-10-09 15:40:00,84.95,84.97,84.63,84.67,631400.0,55.459,55.4721,55.2501,55.2762,631400.0
2014-10-09 15:50:00,84.67,84.83,84.61,84.64,1496000.0,55.2762,55.3807,55.237,55.2566,1496000.0
2014-10-10 09:30:00,84.49,84.73,83.48,84.26,5776300.0,55.1587,55.3154,54.4993,55.0086,5776300.0
2014-10-10 09:40:00,84.26,84.73,83.87,84.52,3647300.0,55.0086,55.3154,54.7539,55.1783,3647300.0
2014-10-10 09:50:00,84.54,84.57,83.96,84.15,2344000.0,55.1913,55.2109,54.8127,54.9367,2344000.0
2014-10-10 10:00:00,84.16,84.28,83.36,83.37,2748500.0,54.9433,55.0216,54.421,54.4275,2748500.0
2014-10-10 10:10:00,83.37,83.6,83.28,83.36,1957300.0,54.4275,54.5777,54.3688,54.421,1957300.0
2014-10-10 10:20:00,83.36,83.41,82.68,82.73,2089900.0,54.421,54.4536,53.9771,54.0097,2089900.0
2014-10-10 10:30:00,82.73,83.22,82.64,82.99,1725900.0,54.0097,54.3296,53.9509,54.1794,1725900.0
2014-10-10 10:40:00,83.0,83.48,82.93,83.44,1301400.0,54.186,54.4993,54.1403,54.4732,1301400.0
2014-10-10 10:50:00,83.45,83.91,83.34,83.44,1891000.0,54.4797,54.7801,54.4079,54.4732,1891000.0
2014-10-10 11:00:00,83.44,83.93,83.43,83.74,1395900.0,54.4732,54.7931,54.4667,54.6691,1395900.0
2014-10-10 11:10:00,83.75,83.75,83.15,83.31,905200.0,54.6756,54.6756,54.2839,54.3884,905200.0
2014-10-10 11:20:00,83.32,83.51,83.1,83.2,537100.0,54.3949,54.5189,54.2513,54.3165,537100.0
2014-10-10 11:30:00,83.21,83.5,83.15,83.31,557700.0,54.3231,54.5124,54.2839,54.3884,557700.0
2014-10-10 11:40:00,83.32,83.72,83.04,83.71,754300.0,54.3949,54.656,54.2121,54.6495,754300.0
2014-10-10 11:50:00,83.73,84.14,83.71,83.87,1658600.0,54.6625,54.9302,54.6495,54.7539,1658600.0
2014-10-10 12:00:00,83.88,84.71,83.88,84.62,2457600.0,54.7605,55.3023,54.7605,55.2436,2457600.0
2014-10-10 12:10:00,84.61,85.28,84.56,84.73,4655400.0,55.237,55.6745,55.2044,55.3154,4655400.0
2014-10-10 12:20:00,84.73,85.05,84.62,84.81,1641500.0,55.3154,55.5243,55.2436,55.3676,1641500.0
2014-10-10 12:30:00,84.81,85.41,84.81,84.91,2038000.0,55.3676,55.7593,55.3676,55.4329,2038000.0
2014-10-10 12:40:00,84.91,85.17,84.88,85.15,583700.0,55.4329,55.6026,55.4133,55.5896,583700.0
2014-10-10 12:50:00,85.16,85.26,84.86,85.11,785400.0,55.5961,55.6614,55.4003,55.5635,785400.0
2014-10-10 13:00:00,85.11,85.23,84.84,84.93,656800.0,55.5635,55.6418,55.3872,55.446,656800.0
2014-10-10 13:10:00,84.92,84.93,84.33,84.33,592300.0,55.4394,55.446,55.0543,55.0543,592300.0
2014-10-10 13:20:00,84.34,84.52,84.26,84.39,585900.0,55.0608,55.1783,55.0086,55.0934,585900.0
2014-10-10 13:30:00,84.39,84.82,84.32,84.7,1236700.0,55.0934,55.3741,55.0477,55.2958,1236700.0
2014-10-10 13:40:00,84.69,84.87,84.55,84.62,613400.0,55.2893,55.4068,55.1979,55.2436,613400.0
2014-10-10 13:50:00,84.62,84.83,84.61,84.77,459500.0,55.2436,55.3807,55.237,55.3415,459500.0
2014-10-10 14:00:00,84.78,84.94,84.65,84.7,656000.0,55.348,55.4525,55.2632,55.2958,656000.0
2014-10-10 14:10:00,84.7,84.86,84.54,84.58,633300.0,55.2958,55.4003,55.1913,55.2175,633300.0
2014-10-10 14:20:00,84.58,84.78,84.56,84.7,691100.0,55.2175,55.348,55.2044,55.2958,691100.0
2014-10-10 14:30:00,84.7,84.77,84.4,84.42,452700.0,55.2958,55.3415,55.1,55.113,452700.0
2014-10-10 14:40:00,84.42,84.54,84.3,84.42,530000.0,55.113,55.1913,55.0347,55.113,530000.0
2014-10-10 14:50:00,84.41,84.6,84.39,84.42,337700.0,55.1065,55.2305,55.0934,55.113,337700.0
2014-10-10 15:00:00,84.42,84.42,83.99,84.08,763100.0,55.113,55.113,54.8323,54.891,763100.0
2014-10-10 15:10:00,84.09,84.25,83.81,83.95,1454500.0,54.8976,55.002,54.7148,54.8062,1454500.0
2014-10-10 15:20:00,83.95,84.01,83.78,83.95,818800.0,54.8062,54.8453,54.6952,54.8062,818800.0
2014-10-10 15:30:00,83.95,83.99,83.8,83.92,833100.0,54.8062,54.8323,54.7082,54.7866,833100.0
2014-10-10 15:40:00,83.93,83.94,83.55,83.6,816500.0,54.7931,54.7996,54.545,54.5777,816500.0
2014-10-10 15:50:00,83.59,83.66,83.54,83.54,1943000.0,54.5711,54.6168,54.5385,54.5385,1943000.0
2014-10-13 09:30:00,83.4,84.39,83.24,84.24,1310100.0,54.4471,55.0934,54.3427,54.9955,1310100.0
2014-10-13 09:40:00,84.24,84.35,83.27,83.27,1719100.0,54.9955,55.0673,54.3622,54.3622,1719100.0
2014-10-13 09:50:00,83.29,83.33,82.99,83.13,2080600.0,54.3753,54.4014,54.1794,54.2708,2080600.0
2014-10-13 10:00:00,83.13,83.53,82.87,82.94,1601900.0,54.2708,54.532,54.1011,54.1468,1601900.0
2014-10-13 10:10:00,82.94,83.19,82.58,82.62,1028100.0,54.1468,54.31,53.9118,53.9379,1028100.0
2014-10-13 10:20:00,82.63,82.74,82.37,82.39,941600.0,53.9444,54.0162,53.7747,53.7877,941600.0
2014-10-13 10:30:00,82.38,82.93,82.38,82.7,1255800.0,53.7812,54.1403,53.7812,53.9901,1255800.0
2014-10-13 10:40:00,82.7,82.71,82.17,82.21,2108600.0,53.9901,53.9966,53.6441,53.6702,2108600.0
2014-10-13 10:50:00,82.21,82.69,82.21,82.52,1835600.0,53.6702,53.9836,53.6702,53.8726,1835600.0
2014-10-13 11:00:00,82.53,83.02,82.4,82.86,1689400.0,53.8791,54.199,53.7943,54.0946,1689400.0
2014-10-13 11:10:00,82.87,83.11,82.46,82.47,1192900.0,54.1011,54.2578,53.8334,53.84,1192900.0
2014-10-13 11:20:00,82.47,82.83,82.45,82.54,1007900.0,53.84,54.075,53.8269,53.8857,1007900.0
2014-10-13 11:30:00,82.53,82.92,82.46,82.51,927100.0,53.8791,54.1337,53.8334,53.8661,927100.0
2014-10-13 11:40:00,82.5,82.93,82.5,82.82,915200.0,53.8595,54.1403,53.8595,54.0685,915200.0
2014-10-13 11:50:00,82.81,82.96,82.34,82.35,1313300.0,54.0619,54.1599,53.7551,53.7616,1313300.0
2014-10-13 12:00:00,82.36,82.61,82.27,82.38,986500.0,53.7682,53.9314,53.7094,53.7812,986500.0
2014-10-13 12:10:00,82.39,82.54,82.29,82.49,1060700.0,53.7877,53.8857,53.7225,53.853,1060700.0
2014-10-13 12:20:00,82.5,82.8,82.43,82.79,722300.0,53.8595,54.0554,53.8138,54.0489,722300.0
2014-10-13 12:30:00,82.8,82.97,82.69,82.77,1239500.0,54.0554,54.1664,53.9836,54.0358,1239500.0
2014-10-13 12:40:00,82.78,83.07,82.74,82.78,638100.0,54.0423,54.2317,54.0162,54.0423,638100.0
2014-10-13 12:50:00,82.78,82.8,82.59,82.67,476000.0,54.0423,54.0554,53.9183,53.9705,476000.0
2014-10-13 13:00:00,82.68,82.97,82.6,82.94,764100.0,53.9771,54.1664,53.9248,54.1468,764100.0
2014-10-13 13:10:00,82.95,82.98,82.44,82.68,1011800.0,54.1533,54.1729,53.8204,53.9771,1011800.0
2014-10-13 13:20:00,82.67,83.05,82.66,83.03,759900.0,53.9705,54.2186,53.964,54.2056,759900.0
2014-10-13 13:30:00,83.03,83.32,82.93,83.11,1359700.0,54.2056,54.3949,54.1403,54.2578,1359700.0
2014-10-13 13:40:00,83.11,83.18,82.82,82.87,800000.0,54.2578,54.3035,54.0685,54.1011,800000.0
2014-10-13 13:50:00,82.87,83.01,82.55,82.79,649200.0,54.1011,54.1925,53.8922,54.0489,649200.0
2014-10-13 14:00:00,82.78,82.78,82.45,82.65,742200.0,54.0423,54.0423,53.8269,53.9575,742200.0
2014-10-13 14:10:00,82.65,82.75,82.44,82.55,539800.0,53.9575,54.0228,53.8204,53.8922,539800.0
2014-10-13 14:20:00,82.54,82.93,82.5,82.89,693800.0,53.8857,54.1403,53.8595,54.1142,693800.0
2014-10-13 14:30:00,82.89,82.9,82.46,82.55,589900.0,54.1142,54.1207,53.8334,53.8922,589900.0
2014-10-13 14:40:00,82.55,82.63,82.3,82.3,1015500.0,53.8922,53.9444,53.729,53.729,1015500.0
2014-10-13 14:50:00,82.31,82.44,82.06,82.12,823700.0,53.7355,53.8204,53.5723,53.6115,823700.0
2014-10-13 15:00:00,82.13,82.3,82.0,82.0,602500.0,53.618,53.729,53.5331,53.5331,602500.0
2014-10-13 15:10:00,82.01,82.21,81.93,81.97,694200.0,53.5397,53.6702,53.4874,53.5135,694200.0
2014-10-13 15:20:00,81.96,82.0,81.73,81.79,882400.0,53.507,53.5331,53.3569,53.396,882400.0
2014-10-13 15:30:00,81.79,81.79,81.16,81.24,1847000.0,53.396,53.396,52.9847,53.037,1847000.0
2014-10-13 15:40:00,81.25,81.4,80.87,81.02,1507700.0,53.0435,53.1414,52.7954,52.8933,1507700.0
2014-10-13 15:50:00,81.03,81.17,80.86,80.95,2422900.0,52.8999,52.9913,52.7889,52.8476,2422900.0
2014-10-14 09:30:00,81.66,81.66,81.15,81.51,2441500.0,53.3112,53.3112,52.9782,53.2132,2441500.0
2014-10-14 09:40:00,81.52,81.99,81.16,81.18,1574900.0,53.2198,53.5266,52.9847,52.9978,1574900.0
2014-10-14 09:50:00,81.19,81.31,80.49,80.63,2035000.0,53.0043,53.0827,52.5473,52.6387,2035000.0
2014-10-14 10:00:00,80.64,81.25,80.56,80.88,2399600.0,52.6453,53.0435,52.593,52.8019,2399600.0
2014-10-14 10:10:00,80.88,80.92,80.13,80.18,2096800.0,52.8019,52.8281,52.3123,52.345,2096800.0
2014-10-14 10:20:00,80.17,80.42,80.04,80.25,1417400.0,52.3384,52.5016,52.2536,52.3907,1417400.0
2014-10-14 10:30:00,80.23,80.28,79.93,79.96,1193300.0,52.3776,52.4102,52.1817,52.2013,1193300.0
2014-10-14 10:40:00,79.96,80.51,79.81,80.5,1789800.0,52.2013,52.5604,52.1034,52.5539,1789800.0
2014-10-14 10:50:00,80.5,81.1,80.5,80.69,2040100.0,52.5539,52.9456,52.5539,52.6779,2040100.0
2014-10-14 11:00:00,80.7,80.98,80.51,80.74,1323400.0,52.6844,52.8672,52.5604,52.7105,1323400.0
2014-10-14 11:10:00,80.75,81.38,80.75,81.15,1265100.0,52.7171,53.1284,52.7171,52.9782,1265100.0
2014-10-14 11:20:00,81.14,81.37,81.0,81.22,2477200.0,52.9717,53.1218,52.8803,53.0239,2477200.0
2014-10-14 11:30:00,81.23,81.55,81.1,81.47,991000.0,53.0304,53.2393,52.9456,53.1871,991000.0
2014-10-14 11:40:00,81.48,82.04,81.48,81.92,1445500.0,53.1936,53.5592,53.1936,53.4809,1445500.0
2014-10-14 11:50:00,81.92,82.29,81.86,81.95,1608900.0,53.4809,53.7225,53.4417,53.5005,1608900.0
2014-10-14 12:00:00,81.96,82.2,81.68,82.18,1056700.0,53.507,53.6637,53.3242,53.6506,1056700.0
2014-10-14 12:10:00,82.18,82.19,81.71,81.74,840200.0,53.6506,53.6572,53.3438,53.3634,840200.0
2014-10-14 12:20:00,81.73,81.75,81.36,81.39,990900.0,53.3569,53.3699,53.1153,53.1349,990900.0
2014-10-14 12:30:00,81.38,81.51,81.21,81.22,802500.0,53.1284,53.2132,53.0174,53.0239,802500.0
2014-10-14 12:40:00,81.2,81.62,81.11,81.62,619300.0,53.0109,53.285,52.9521,53.285,619300.0
2014-10-14 12:50:00,81.61,81.62,81.2,81.31,474700.0,53.2785,53.285,53.0109,53.0827,474700.0
2014-10-14 13:00:00,81.31,81.74,81.29,81.6,629100.0,53.0827,53.3634,53.0696,53.272,629100.0
2014-10-14 13:10:00,81.59,82.0,81.52,81.68,453100.0,53.2655,53.5331,53.2198,53.3242,453100.0
2014-10-14 13:20:00,81.66,81.67,81.29,81.5,694400.0,53.3112,53.3177,53.0696,53.2067,694400.0
2014-10-14 13:30:00,81.5,81.62,81.37,81.42,473200.0,53.2067,53.285,53.1218,53.1545,473200.0
2014-10-14 13:40:00,81.43,81.48,81.08,81.1,644300.0,53.161,53.1936,52.9325,52.9456,644300.0
2014-10-14 13:50:00,81.11,81.17,80.83,81.14,882300.0,52.9521,52.9913,52.7693,52.9717,882300.0
2014-10-14 14:00:00,81.14,81.17,80.88,80.97,1096900.0,52.9717,52.9913,52.8019,52.8607,1096900.0
2014-10-14 14:10:00,80.96,81.13,80.89,80.96,1388500.0,52.8542,52.9652,52.8085,52.8542,1388500.0
2014-10-14 14:20:00,80.96,80.99,80.49,80.52,943200.0,52.8542,52.8738,52.5473,52.5669,943200.0
2014-10-14 14:30:00,80.52,80.6,80.15,80.51,1698800.0,52.5669,52.6191,52.3254,52.5604,1698800.0
2014-10-14 14:40:00,80.51,81.05,80.48,81.05,1586200.0,52.5604,52.9129,52.5408,52.9129,1586200.0
2014-10-14 14:50:00,81.05,81.09,80.42,80.57,1713300.0,52.9129,52.939,52.5016,52.5996,1713300.0
2014-10-14 15:00:00,80.57,80.71,80.05,80.13,1696700.0,52.5996,52.691,52.2601,52.3123,1696700.0
2014-10-14 15:10:00,80.13,80.22,79.96,79.97,1018000.0,52.3123,52.3711,52.2013,52.2079,1018000.0
2014-10-14 15:20:00,79.97,80.05,79.52,80.04,3160000.0,52.2079,52.2601,51.9141,52.2536,3160000.0
2014-10-14 15:30:00,80.03,80.12,79.63,80.11,1671100.0,52.247,52.3058,51.9859,52.2993,1671100.0
2014-10-14 15:40:00,80.1,80.2,79.85,79.93,1593400.0,52.2927,52.358,52.1295,52.1817,1593400.0
2014-10-14 15:50:00,79.93,80.09,79.83,79.95,1697800.0,52.1817,52.2862,52.1165,52.1948,1697800.0
2014-10-15 09:30:00,78.9,79.54,77.87,78.1,2702700.0,51.5093,51.9271,50.8369,50.987,2702700.0
2014-10-15 09:40:00,78.09,78.97,77.51,78.91,2387600.0,50.9805,51.555,50.6019,51.5158,2387600.0
2014-10-15 09:50:00,78.9,79.67,78.81,79.57,3238300.0,51.5093,52.012,51.4506,51.9467,3238300.0
2014-10-15 10:00:00,79.59,80.02,79.24,79.73,2764600.0,51.9598,52.2405,51.7313,52.0512,2764600.0
2014-10-15 10:10:00,79.73,80.34,79.48,79.64,3920500.0,52.0512,52.4494,51.888,51.9924,3920500.0
2014-10-15 10:20:00,79.65,79.83,79.29,79.51,2082900.0,51.9989,52.1165,51.7639,51.9075,2082900.0
2014-10-15 10:30:00,79.51,79.54,78.94,79.35,2221000.0,51.9075,51.9271,51.5354,51.8031,2221000.0
2014-10-15 10:40:00,79.34,79.51,78.71,79.04,1949300.0,51.7966,51.9075,51.3853,51.6007,1949300.0
2014-10-15 10:50:00,79.04,79.49,79.02,79.46,1902900.0,51.6007,51.8945,51.5877,51.8749,1902900.0
2014-10-15 11:00:00,79.47,79.53,78.92,79.44,1517400.0,51.8814,51.9206,51.5224,51.8618,1517400.0
2014-10-15 11:10:00,79.45,79.77,79.25,79.75,2395900.0,51.8684,52.0773,51.7378,52.0642,2395900.0
2014-10-15 11:20:00,79.75,79.75,79.15,79.22,2407100.0,52.0642,52.0642,51.6725,51.7182,2407100.0
2014-10-15 11:30:00,79.23,79.46,78.89,79.32,1310900.0,51.7248,51.8749,51.5028,51.7835,1310900.0
2014-10-15 11:40:00,79.34,79.48,78.88,79.03,1088000.0,51.7966,51.888,51.4963,51.5942,1088000.0
2014-10-15 11:50:00,79.03,79.49,78.9,79.39,944400.0,51.5942,51.8945,51.5093,51.8292,944400.0
2014-10-15 12:00:00,79.38,79.45,79.07,79.17,744200.0,51.8227,51.8684,51.6203,51.6856,744200.0
2014-10-15 12:10:00,79.16,79.2,78.75,78.88,1185100.0,51.6791,51.7052,51.4114,51.4963,1185100.0
2014-10-15 12:20:00,78.88,79.24,78.87,79.06,702500.0,51.4963,51.7313,51.4897,51.6138,702500.0
2014-10-15 12:30:00,79.06,79.21,78.78,78.91,951300.0,51.6138,51.7117,51.431,51.5158,951300.0
2014-10-15 12:40:00,78.91,78.91,78.44,78.6,992300.0,51.5158,51.5158,51.209,51.3135,992300.0
2014-10-15 12:50:00,78.61,78.7,78.34,78.49,956900.0,51.32,51.3787,51.1437,51.2416,956900.0
2014-10-15 13:00:00,78.49,78.82,78.4,78.66,868800.0,51.2416,51.4571,51.1829,51.3526,868800.0
2014-10-15 13:10:00,78.65,78.7,78.08,78.16,1151700.0,51.3461,51.3787,50.974,51.0262,1151700.0
2014-10-15 13:20:00,78.15,78.22,77.72,77.95,2030100.0,51.0197,51.0654,50.739,50.8891,2030100.0
2014-10-15 13:30:00,77.95,78.28,77.67,77.95,949700.0,50.8891,51.1046,50.7063,50.8891,949700.0
2014-10-15 13:40:00,77.94,78.59,77.87,78.57,975300.0,50.8826,51.3069,50.8369,51.2939,975300.0
2014-10-15 13:50:00,78.59,78.73,78.36,78.39,881400.0,51.3069,51.3983,51.1568,51.1764,881400.0
2014-10-15 14:00:00,78.36,78.69,78.09,78.52,1517800.0,51.1568,51.3722,50.9805,51.2612,1517800.0
2014-10-15 14:10:00,78.52,79.32,78.49,79.02,1943400.0,51.2612,51.7835,51.2416,51.5877,1943400.0
2014-10-15 14:20:00,79.01,79.13,78.62,78.96,1333900.0,51.5811,51.6595,51.3265,51.5485,1333900.0
2014-10-15 14:30:00,78.96,79.48,78.71,79.48,892000.0,51.5485,51.888,51.3853,51.888,892000.0
2014-10-15 14:40:00,79.47,79.51,79.03,79.21,955200.0,51.8814,51.9075,51.5942,51.7117,955200.0
2014-10-15 14:50:00,79.22,79.57,79.21,79.45,1566000.0,51.7182,51.9467,51.7117,51.8684,1566000.0
2014-10-15 15:00:00,79.46,79.82,79.28,79.7,1632800.0,51.8749,52.1099,51.7574,52.0316,1632800.0
2014-10-15 15:10:00,79.7,80.03,79.43,79.57,1430600.0,52.0316,52.247,51.8553,51.9467,1430600.0
2014-10-15 15:20:00,79.58,80.33,79.49,80.29,1172300.0,51.9532,52.4429,51.8945,52.4168,1172300.0
2014-10-15 15:30:00,80.3,80.6,80.0,80.44,1773300.0,52.4233,52.6191,52.2274,52.5147,1773300.0
2014-10-15 15:40:00,80.43,80.77,80.23,80.29,1571300.0,52.5082,52.7301,52.3776,52.4168,1571300.0
2014-10-15 15:50:00,80.3,80.69,80.24,80.55,2307800.0,52.4233,52.6779,52.3841,52.5865,2307800.0
2014-10-16 09:30:00,78.83,79.68,78.5,79.49,2626400.0,51.4636,52.0185,51.2482,51.8945,2626400.0
2014-10-16 09:40:00,79.5,79.98,79.2,79.98,2182900.0,51.901,52.2144,51.7052,52.2144,2182900.0
2014-10-16 09:50:00,79.97,80.23,79.71,80.05,1319900.0,52.2079,52.3776,52.0381,52.2601,1319900.0
2014-10-16 10:00:00,80.01,80.3,79.7,80.3,1741500.0,52.234,52.4233,52.0316,52.4233,1741500.0
2014-10-16 10:10:00,80.29,80.33,79.54,79.83,2365700.0,52.4168,52.4429,51.9271,52.1165,2365700.0
2014-10-16 10:20:00,79.83,80.74,79.72,80.14,3474000.0,52.1165,52.7105,52.0446,52.3188,3474000.0
2014-10-16 10:30:00,80.17,80.79,80.04,80.62,1722700.0,52.3384,52.7432,52.2536,52.6322,1722700.0
2014-10-16 10:40:00,80.62,81.05,80.38,81.05,2447700.0,52.6322,52.9129,52.4755,52.9129,2447700.0
2014-10-16 10:50:00,81.04,81.33,80.75,80.8,1669400.0,52.9064,53.0957,52.7171,52.7497,1669400.0
2014-10-16 11:00:00,80.8,81.05,80.48,80.95,1621900.0,52.7497,52.9129,52.5408,52.8476,1621900.0
2014-10-16 11:10:00,80.94,81.32,80.73,81.17,1998600.0,52.8411,53.0892,52.704,52.9913,1998600.0
2014-10-16 11:20:00,81.17,81.78,81.13,81.62,2462700.0,52.9913,53.3895,52.9652,53.285,2462700.0
2014-10-16 11:30:00,81.62,81.79,81.21,81.24,2262900.0,53.285,53.396,53.0174,53.037,2262900.0
2014-10-16 11:40:00,81.23,81.53,80.92,80.96,1778800.0,53.0304,53.2263,52.8281,52.8542,1778800.0
2014-10-16 11:50:00,80.94,81.25,80.87,81.07,1115000.0,52.8411,53.0435,52.7954,52.926,1115000.0
2014-10-16 12:00:00,81.07,81.3,80.79,81.04,1094200.0,52.926,53.0761,52.7432,52.9064,1094200.0
2014-10-16 12:10:00,81.03,81.44,80.93,81.42,863600.0,52.8999,53.1675,52.8346,53.1545,863600.0
2014-10-16 12:20:00,81.43,81.71,81.23,81.26,1072200.0,53.161,53.3438,53.0304,53.05,1072200.0
2014-10-16 12:30:00,81.27,81.47,81.12,81.37,893700.0,53.0566,53.1871,52.9586,53.1218,893700.0
2014-10-16 12:40:00,81.37,81.77,81.26,81.76,906500.0,53.1218,53.383,53.05,53.3764,906500.0
2014-10-16 12:50:00,81.75,82.26,81.75,82.21,1638600.0,53.3699,53.7029,53.3699,53.6702,1638600.0
2014-10-16 13:00:00,82.19,82.66,80.22,82.46,2307700.0,53.6572,53.964,52.3711,53.8334,2307700.0
2014-10-16 13:10:00,82.46,82.57,82.2,82.37,1133400.0,53.8334,53.9052,53.6637,53.7747,1133400.0
2014-10-16 13:20:00,82.38,82.72,80.22,82.37,1323700.0,53.7812,54.0032,52.3711,53.7747,1323700.0
2014-10-16 13:30:00,82.36,82.73,82.25,82.65,832100.0,53.7682,54.0097,53.6963,53.9575,832100.0
2014-10-16 13:40:00,82.66,82.82,82.39,82.51,840900.0,53.964,54.0685,53.7877,53.8661,840900.0
2014-10-16 13:50:00,82.5,82.51,81.85,81.98,826400.0,53.8595,53.8661,53.4352,53.5201,826400.0
2014-10-16 14:00:00,81.97,82.4,81.77,82.29,796100.0,53.5135,53.7943,53.383,53.7225,796100.0
2014-10-16 14:10:00,82.28,82.31,81.49,81.55,646800.0,53.7159,53.7355,53.2002,53.2393,646800.0
2014-10-16 14:20:00,81.55,81.79,81.29,81.74,844000.0,53.2393,53.396,53.0696,53.3634,844000.0
2014-10-16 14:30:00,81.77,81.95,81.63,81.92,553400.0,53.383,53.5005,53.2916,53.4809,553400.0
2014-10-16 14:40:00,81.92,81.92,81.3,81.31,623500.0,53.4809,53.4809,53.0761,53.0827,623500.0
2014-10-16 14:50:00,81.33,81.75,81.3,81.49,995500.0,53.0957,53.3699,53.0761,53.2002,995500.0
2014-10-16 15:00:00,81.5,81.73,81.25,81.59,840800.0,53.2067,53.3569,53.0435,53.2655,840800.0
2014-10-16 15:10:00,81.59,82.06,81.5,81.78,893300.0,53.2655,53.5723,53.2067,53.3895,893300.0
2014-10-16 15:20:00,81.78,82.07,81.75,82.04,912900.0,53.3895,53.5788,53.3699,53.5592,912900.0
2014-10-16 15:30:00,82.04,82.1,81.72,81.75,1186600.0,53.5592,53.5984,53.3503,53.3699,1186600.0
2014-10-16 15:40:00,81.76,82.24,81.76,82.06,1708300.0,53.3764,53.6898,53.3764,53.5723,1708300.0
2014-10-16 15:50:00,82.06,82.3,81.96,82.01,2125400.0,53.5723,53.729,53.507,53.5397,2125400.0
2014-10-17 09:30:00,83.51,84.13,83.49,83.88,2838300.0,54.5189,54.9237,54.5059,54.7605,2838300.0
2014-10-17 09:40:00,83.87,84.02,83.72,83.88,1461600.0,54.7539,54.8519,54.656,54.7605,1461600.0
2014-10-17 09:50:00,83.88,84.33,83.88,84.15,1037600.0,54.7605,55.0543,54.7605,54.9367,1037600.0
2014-10-17 10:00:00,84.15,84.4,83.92,84.05,1226600.0,54.9367,55.1,54.7866,54.8715,1226600.0
2014-10-17 10:10:00,84.04,84.3,83.84,84.22,1553900.0,54.8649,55.0347,54.7344,54.9824,1553900.0
2014-10-17 10:20:00,84.22,84.25,83.91,84.23,851100.0,54.9824,55.002,54.7801,54.989,851100.0
2014-10-17 10:30:00,84.22,84.3,84.05,84.12,843700.0,54.9824,55.0347,54.8715,54.9172,843700.0
2014-10-17 10:40:00,84.12,84.27,83.98,84.02,792300.0,54.9172,55.0151,54.8258,54.8519,792300.0
2014-10-17 10:50:00,84.02,84.21,83.94,84.11,1151000.0,54.8519,54.9759,54.7996,54.9106,1151000.0
2014-10-17 11:00:00,84.09,84.24,83.95,84.14,1001800.0,54.8976,54.9955,54.8062,54.9302,1001800.0
2014-10-17 11:10:00,84.12,84.36,84.06,84.17,831000.0,54.9172,55.0738,54.878,54.9498,831000.0
2014-10-17 11:20:00,84.17,84.29,83.93,84.0,644100.0,54.9498,55.0281,54.7931,54.8388,644100.0
2014-10-17 11:30:00,84.01,84.09,83.83,83.96,579400.0,54.8453,54.8976,54.7278,54.8127,579400.0
2014-10-17 11:40:00,83.96,84.2,83.87,84.06,395100.0,54.8127,54.9694,54.7539,54.878,395100.0
2014-10-17 11:50:00,84.04,84.18,83.87,83.87,478000.0,54.8649,54.9563,54.7539,54.7539,478000.0
2014-10-17 12:00:00,83.87,84.0,83.8,83.92,518700.0,54.7539,54.8388,54.7082,54.7866,518700.0
2014-10-17 12:10:00,83.92,83.92,83.45,83.47,1191700.0,54.7866,54.7866,54.4797,54.4928,1191700.0
2014-10-17 12:20:00,83.47,83.48,83.22,83.29,2002600.0,54.4928,54.4993,54.3296,54.3753,2002600.0
2014-10-17 12:30:00,83.3,83.39,83.09,83.1,619700.0,54.3818,54.4406,54.2447,54.2513,619700.0
2014-10-17 12:40:00,83.1,83.19,82.95,83.02,668400.0,54.2513,54.31,54.1533,54.199,668400.0
2014-10-17 12:50:00,83.03,83.07,82.8,82.99,550900.0,54.2056,54.2317,54.0554,54.1794,550900.0
2014-10-17 13:00:00,83.01,83.14,82.73,82.73,419700.0,54.1925,54.2774,54.0097,54.0097,419700.0
2014-10-17 13:10:00,82.72,82.81,82.58,82.63,627100.0,54.0032,54.0619,53.9118,53.9444,627100.0
2014-10-17 13:20:00,82.63,82.74,82.49,82.62,649900.0,53.9444,54.0162,53.853,53.9379,649900.0
2014-10-17 13:30:00,82.63,82.9,82.53,82.9,486900.0,53.9444,54.1207,53.8791,54.1207,486900.0
2014-10-17 13:40:00,82.9,83.12,82.86,82.88,626300.0,54.1207,54.2643,54.0946,54.1076,626300.0
2014-10-17 13:50:00,82.88,83.05,82.7,82.83,473500.0,54.1076,54.2186,53.9901,54.075,473500.0
2014-10-17 14:00:00,82.82,82.82,82.0,82.15,944700.0,54.0685,54.0685,53.5331,53.6311,944700.0
2014-10-17 14:10:00,82.16,82.4,82.08,82.15,1067100.0,53.6376,53.7943,53.5854,53.6311,1067100.0
2014-10-17 14:20:00,82.16,82.44,82.13,82.43,673400.0,53.6376,53.8204,53.618,53.8138,673400.0
2014-10-17 14:30:00,82.44,82.64,82.35,82.49,633200.0,53.8204,53.9509,53.7616,53.853,633200.0
2014-10-17 14:40:00,82.49,82.7,82.42,82.51,409300.0,53.853,53.9901,53.8073,53.8661,409300.0
2014-10-17 14:50:00,82.51,82.63,82.33,82.63,468200.0,53.8661,53.9444,53.7486,53.9444,468200.0
2014-10-17 15:00:00,82.62,82.62,82.21,82.47,640100.0,53.9379,53.9379,53.6702,53.84,640100.0
2014-10-17 15:10:00,82.48,82.83,82.47,82.74,1251800.0,53.8465,54.075,53.84,54.0162,1251800.0
2014-10-17 15:20:00,82.74,82.77,82.51,82.6,547200.0,54.0162,54.0358,53.8661,53.9248,547200.0
2014-10-17 15:30:00,82.61,82.84,82.59,82.73,974900.0,53.9314,54.0815,53.9183,54.0097,974900.0
2014-10-17 15:40:00,82.73,82.92,82.6,82.78,587200.0,54.0097,54.1337,53.9248,54.0423,587200.0
2014-10-17 15:50:00,82.78,82.94,82.7,82.7,1522200.0,54.0423,54.1468,53.9901,53.9901,1522200.0
2014-10-20 09:30:00,82.63,83.49,82.59,83.47,1082600.0,53.9444,54.5059,53.9183,54.4928,1082600.0
2014-10-20 09:40:00,83.46,83.67,82.74,82.78,1293400.0,54.4863,54.6234,54.0162,54.0423,1293400.0
2014-10-20 09:50:00,82.79,83.07,82.76,82.86,1307200.0,54.0489,54.2317,54.0293,54.0946,1307200.0
2014-10-20 10:00:00,82.87,83.0,82.44,82.45,961400.0,54.1011,54.186,53.8204,53.8269,961400.0
2014-10-20 10:10:00,82.44,82.58,82.22,82.3,836800.0,53.8204,53.9118,53.6768,53.729,836800.0
2014-10-20 10:20:00,82.3,82.99,82.3,82.72,809400.0,53.729,54.1794,53.729,54.0032,809400.0
2014-10-20 10:30:00,82.73,82.97,82.59,82.79,780700.0,54.0097,54.1664,53.9183,54.0489,780700.0
2014-10-20 10:40:00,82.8,83.19,82.7,83.02,692900.0,54.0554,54.31,53.9901,54.199,692900.0
2014-10-20 10:50:00,83.03,83.05,82.73,82.79,709300.0,54.2056,54.2186,54.0097,54.0489,709300.0
2014-10-20 11:00:00,82.78,83.05,82.59,83.01,781300.0,54.0423,54.2186,53.9183,54.1925,781300.0
2014-10-20 11:10:00,83.01,83.17,82.78,83.06,475700.0,54.1925,54.297,54.0423,54.2251,475700.0
2014-10-20 11:20:00,83.06,83.2,82.92,83.08,636100.0,54.2251,54.3165,54.1337,54.2382,636100.0
2014-10-20 11:30:00,83.08,83.28,82.98,83.16,652100.0,54.2382,54.3688,54.1729,54.2904,652100.0
2014-10-20 11:40:00,83.15,83.32,83.09,83.24,440900.0,54.2839,54.3949,54.2447,54.3427,440900.0
2014-10-20 11:50:00,83.24,83.35,83.08,83.32,342900.0,54.3427,54.4145,54.2382,54.3949,342900.0
2014-10-20 12:00:00,83.33,83.36,83.11,83.12,982300.0,54.4014,54.421,54.2578,54.2643,982300.0
2014-10-20 12:10:00,83.12,83.32,83.1,83.27,465200.0,54.2643,54.3949,54.2513,54.3622,465200.0
2014-10-20 12:20:00,83.27,83.45,83.27,83.36,324400.0,54.3622,54.4797,54.3622,54.421,324400.0
2014-10-20 12:30:00,83.36,83.42,83.17,83.36,437100.0,54.421,54.4602,54.297,54.421,437100.0
2014-10-20 12:40:00,83.37,83.44,83.16,83.29,370300.0,54.4275,54.4732,54.2904,54.3753,370300.0
2014-10-20 12:50:00,83.29,83.4,83.03,83.07,380600.0,54.3753,54.4471,54.2056,54.2317,380600.0
2014-10-20 13:00:00,83.08,83.29,83.01,83.29,269500.0,54.2382,54.3753,54.1925,54.3753,269500.0
2014-10-20 13:10:00,83.29,83.32,83.07,83.16,379300.0,54.3753,54.3949,54.2317,54.2904,379300.0
2014-10-20 13:20:00,83.16,83.3,83.07,83.22,286900.0,54.2904,54.3818,54.2317,54.3296,286900.0
2014-10-20 13:30:00,83.22,83.24,83.09,83.2,334700.0,54.3296,54.3427,54.2447,54.3165,334700.0
2014-10-20 13:40:00,83.21,83.27,83.02,83.05,584000.0,54.3231,54.3622,54.199,54.2186,584000.0
2014-10-20 13:50:00,83.05,83.2,83.02,83.15,265000.0,54.2186,54.3165,54.199,54.2839,265000.0
2014-10-20 14:00:00,83.15,83.42,83.13,83.2,522300.0,54.2839,54.4602,54.2708,54.3165,522300.0
2014-10-20 14:10:00,83.2,83.44,83.2,83.23,340000.0,54.3165,54.4732,54.3165,54.3361,340000.0
2014-10-20 14:20:00,83.23,83.33,83.15,83.26,478000.0,54.3361,54.4014,54.2839,54.3557,478000.0
2014-10-20 14:30:00,83.27,83.3,83.14,83.24,393700.0,54.3622,54.3818,54.2774,54.3427,393700.0
2014-10-20 14:40:00,83.25,83.36,83.21,83.31,311800.0,54.3492,54.421,54.3231,54.3884,311800.0
2014-10-20 14:50:00,83.32,83.34,83.22,83.29,394300.0,54.3949,54.4079,54.3296,54.3753,394300.0
2014-10-20 15:00:00,83.29,83.47,83.29,83.42,540500.0,54.3753,54.4928,54.3753,54.4602,540500.0
2014-10-20 15:10:00,83.42,83.48,83.35,83.35,400200.0,54.4602,54.4993,54.4145,54.4145,400200.0
2014-10-20 15:20:00,83.34,83.35,83.22,83.27,358300.0,54.4079,54.4145,54.3296,54.3622,358300.0
2014-10-20 15:30:00,83.26,83.38,83.23,83.29,465200.0,54.3557,54.4341,54.3361,54.3753,465200.0
2014-10-20 15:40:00,83.3,83.42,83.28,83.37,616600.0,54.3818,54.4602,54.3688,54.4275,616600.0
2014-10-20 15:50:00,83.37,83.5,83.34,83.43,1011700.0,54.4275,54.5124,54.4079,54.4667,1011700.0
2014-10-21 09:30:00,84.37,84.83,84.34,84.7,1257000.0,55.0804,55.3807,55.0608,55.2958,1257000.0
2014-10-21 09:40:00,84.69,85.23,84.58,85.02,1734300.0,55.2893,55.6418,55.2175,55.5047,1734300.0
2014-10-21 09:50:00,85.02,85.2,84.95,85.12,1579500.0,55.5047,55.6222,55.459,55.57,1579500.0
2014-10-21 10:00:00,85.1,85.19,84.66,84.7,1212200.0,55.5569,55.6157,55.2697,55.2958,1212200.0
2014-10-21 10:10:00,84.7,84.98,84.7,84.82,1124900.0,55.2958,55.4786,55.2958,55.3741,1124900.0
2014-10-21 10:20:00,84.82,84.98,84.63,84.83,1199600.0,55.3741,55.4786,55.2501,55.3807,1199600.0
2014-10-21 10:30:00,84.83,84.98,84.68,84.92,438600.0,55.3807,55.4786,55.2827,55.4394,438600.0
2014-10-21 10:40:00,84.93,85.11,84.78,85.09,633300.0,55.446,55.5635,55.348,55.5504,633300.0
2014-10-21 10:50:00,85.1,85.1,84.72,84.74,656300.0,55.5569,55.5569,55.3089,55.3219,656300.0
2014-10-21 11:00:00,84.74,84.95,84.73,84.91,400200.0,55.3219,55.459,55.3154,55.4329,400200.0
2014-10-21 11:10:00,84.92,84.92,84.55,84.56,577200.0,55.4394,55.4394,55.1979,55.2044,577200.0
2014-10-21 11:20:00,84.56,84.83,84.5,84.83,1311600.0,55.2044,55.3807,55.1652,55.3807,1311600.0
2014-10-21 11:30:00,84.83,84.83,84.58,84.71,641500.0,55.3807,55.3807,55.2175,55.3023,641500.0
2014-10-21 11:40:00,84.71,85.05,84.69,85.02,691300.0,55.3023,55.5243,55.2893,55.5047,691300.0
2014-10-21 11:50:00,85.03,85.21,84.95,85.2,496500.0,55.5112,55.6288,55.459,55.6222,496500.0
2014-10-21 12:00:00,85.21,85.39,85.2,85.35,441900.0,55.6288,55.7463,55.6222,55.7202,441900.0
2014-10-21 12:10:00,85.34,85.36,85.14,85.25,620000.0,55.7136,55.7267,55.5831,55.6549,620000.0
2014-10-21 12:20:00,85.25,85.34,85.18,85.32,334100.0,55.6549,55.7136,55.6092,55.7006,334100.0
2014-10-21 12:30:00,85.32,85.44,85.28,85.31,405300.0,55.7006,55.7789,55.6745,55.694,405300.0
2014-10-21 12:40:00,85.31,85.36,85.18,85.21,265500.0,55.694,55.7267,55.6092,55.6288,265500.0
2014-10-21 12:50:00,85.22,85.3,85.07,85.29,615900.0,55.6353,55.6875,55.5374,55.681,615900.0
2014-10-21 13:00:00,85.28,85.28,85.15,85.27,401400.0,55.6745,55.6745,55.5896,55.6679,401400.0
2014-10-21 13:10:00,85.27,85.32,84.98,85.01,429700.0,55.6679,55.7006,55.4786,55.4982,429700.0
2014-10-21 13:20:00,85.01,85.17,84.9,85.17,619300.0,55.4982,55.6026,55.4264,55.6026,619300.0
2014-10-21 13:30:00,85.17,85.48,85.17,85.36,686600.0,55.6026,55.805,55.6026,55.7267,686600.0
2014-10-21 13:40:00,85.35,85.47,85.3,85.42,322800.0,55.7202,55.7985,55.6875,55.7659,322800.0
2014-10-21 13:50:00,85.43,85.52,85.39,85.48,233600.0,55.7724,55.8311,55.7463,55.805,233600.0
2014-10-21 14:00:00,85.48,85.53,85.3,85.52,362200.0,55.805,55.8377,55.6875,55.8311,362200.0
2014-10-21 14:10:00,85.53,85.61,85.51,85.58,428300.0,55.8377,55.8899,55.8246,55.8703,428300.0
2014-10-21 14:20:00,85.57,85.69,85.56,85.67,385200.0,55.8638,55.9421,55.8572,55.9291,385200.0
2014-10-21 14:30:00,85.67,85.72,85.62,85.71,362200.0,55.9291,55.9617,55.8964,55.9552,362200.0
2014-10-21 14:40:00,85.71,85.79,85.62,85.65,448900.0,55.9552,56.0074,55.8964,55.916,448900.0
2014-10-21 14:50:00,85.65,85.68,85.55,85.62,306500.0,55.916,55.9356,55.8507,55.8964,306500.0
2014-10-21 15:00:00,85.61,85.77,85.55,85.71,444000.0,55.8899,55.9943,55.8507,55.9552,444000.0
2014-10-21 15:10:00,85.72,85.93,85.7,85.84,602500.0,55.9617,56.0988,55.9486,56.04,602500.0
2014-10-21 15:20:00,85.84,86.15,85.84,86.09,594700.0,56.04,56.2424,56.04,56.2033,594700.0
2014-10-21 15:30:00,86.09,86.09,85.88,85.92,838700.0,56.2033,56.2033,56.0662,56.0923,838700.0
2014-10-21 15:40:00,85.93,86.06,85.86,85.96,1149300.0,56.0988,56.1837,56.0531,56.1184,1149300.0
2014-10-21 15:50:00,85.97,85.99,85.88,85.94,1373300.0,56.1249,56.138,56.0662,56.1053,1373300.0
2014-10-22 09:30:00,86.18,86.37,85.81,85.84,1075400.0,56.262,56.3861,56.0205,56.04,1075400.0
2014-10-22 09:40:00,85.84,86.27,85.8,86.15,1070900.0,56.04,56.3208,56.0139,56.2424,1070900.0
2014-10-22 09:50:00,86.16,86.67,86.16,86.67,1251600.0,56.249,56.5819,56.249,56.5819,1251600.0
2014-10-22 10:00:00,86.67,86.71,86.29,86.35,924900.0,56.5819,56.608,56.3338,56.373,924900.0
2014-10-22 10:10:00,86.34,86.45,86.13,86.43,732600.0,56.3665,56.4383,56.2294,56.4252,732600.0
2014-10-22 10:20:00,86.44,86.61,86.23,86.27,551700.0,56.4317,56.5427,56.2947,56.3208,551700.0
2014-10-22 10:30:00,86.27,86.29,85.81,86.03,1353100.0,56.3208,56.3338,56.0205,56.1641,1353100.0
2014-10-22 10:40:00,86.04,86.12,85.82,86.12,1005300.0,56.1706,56.2228,56.027,56.2228,1005300.0
2014-10-22 10:50:00,86.11,86.34,86.05,86.21,912500.0,56.2163,56.3665,56.1771,56.2816,912500.0
2014-10-22 11:00:00,86.2,86.34,86.12,86.28,594200.0,56.2751,56.3665,56.2228,56.3273,594200.0
2014-10-22 11:10:00,86.28,86.58,86.26,86.33,799000.0,56.3273,56.5231,56.3142,56.3599,799000.0
2014-10-22 11:20:00,86.34,86.37,86.22,86.28,583200.0,56.3665,56.3861,56.2881,56.3273,583200.0
2014-10-22 11:30:00,86.29,86.63,86.24,86.38,998300.0,56.3338,56.5558,56.3012,56.3926,998300.0
2014-10-22 11:40:00,86.38,86.63,86.36,86.53,280800.0,56.3926,56.5558,56.3795,56.4905,280800.0
2014-10-22 11:50:00,86.53,86.56,86.33,86.34,339300.0,56.4905,56.5101,56.3599,56.3665,339300.0
2014-10-22 12:00:00,86.34,86.42,86.09,86.31,540600.0,56.3665,56.4187,56.2033,56.3469,540600.0
2014-10-22 12:10:00,86.31,86.39,85.92,85.92,635700.0,56.3469,56.3991,56.0923,56.0923,635700.0
2014-10-22 12:20:00,85.92,86.07,85.82,85.99,516600.0,56.0923,56.1902,56.027,56.138,516600.0
2014-10-22 12:30:00,85.99,85.99,85.47,85.5,512500.0,56.138,56.138,55.7985,55.8181,512500.0
2014-10-22 12:40:00,85.49,85.54,85.27,85.34,833800.0,55.8115,55.8442,55.6679,55.7136,833800.0
2014-10-22 12:50:00,85.33,85.71,85.27,85.66,836400.0,55.7071,55.9552,55.6679,55.9225,836400.0
2014-10-22 13:00:00,85.67,85.93,85.63,85.91,1163500.0,55.9291,56.0988,55.9029,56.0857,1163500.0
2014-10-22 13:10:00,85.91,85.93,85.55,85.62,407800.0,56.0857,56.0988,55.8507,55.8964,407800.0
2014-10-22 13:20:00,85.61,85.64,85.14,85.21,872300.0,55.8899,55.9095,55.5831,55.6288,872300.0
2014-10-22 13:30:00,85.2,85.36,85.07,85.31,522200.0,55.6222,55.7267,55.5374,55.694,522200.0
2014-10-22 13:40:00,85.31,85.48,85.11,85.13,417400.0,55.694,55.805,55.5635,55.5765,417400.0
2014-10-22 13:50:00,85.13,85.26,84.81,84.86,1461900.0,55.5765,55.6614,55.3676,55.4003,1461900.0
2014-10-22 14:00:00,84.85,85.17,84.77,85.17,876300.0,55.3937,55.6026,55.3415,55.6026,876300.0
2014-10-22 14:10:00,85.16,85.27,85.01,85.01,457100.0,55.5961,55.6679,55.4982,55.4982,457100.0
2014-10-22 14:20:00,85.01,85.09,84.75,84.86,917600.0,55.4982,55.5504,55.3284,55.4003,917600.0
2014-10-22 14:30:00,84.86,84.9,84.64,84.73,798900.0,55.4003,55.4264,55.2566,55.3154,798900.0
2014-10-22 14:40:00,84.72,85.05,84.72,84.95,684500.0,55.3089,55.5243,55.3089,55.459,684500.0
2014-10-22 14:50:00,84.95,85.13,84.7,85.08,672500.0,55.459,55.5765,55.2958,55.5439,672500.0
2014-10-22 15:00:00,85.09,85.15,84.87,84.9,976300.0,55.5504,55.5896,55.4068,55.4264,976300.0
2014-10-22 15:10:00,84.9,84.95,84.76,84.76,745100.0,55.4264,55.459,55.335,55.335,745100.0
2014-10-22 15:20:00,84.77,84.83,84.67,84.79,958900.0,55.3415,55.3807,55.2762,55.3546,958900.0
2014-10-22 15:30:00,84.8,84.81,84.54,84.6,961300.0,55.3611,55.3676,55.1913,55.2305,961300.0
2014-10-22 15:40:00,84.6,84.62,84.32,84.32,1173300.0,55.2305,55.2436,55.0477,55.0477,1173300.0
2014-10-22 15:50:00,84.32,84.41,84.28,84.35,1952200.0,55.0477,55.1065,55.0216,55.0673,1952200.0
2014-10-23 09:30:00,85.52,86.04,85.4,85.58,1457100.0,55.8311,56.1706,55.7528,55.8703,1457100.0
2014-10-23 09:40:00,85.58,85.66,85.23,85.28,920600.0,55.8703,55.9225,55.6418,55.6745,920600.0
2014-10-23 09:50:00,85.28,85.51,85.07,85.35,908200.0,55.6745,55.8246,55.5374,55.7202,908200.0
2014-10-23 10:00:00,85.33,86.04,85.33,85.83,1098300.0,55.7071,56.1706,55.7071,56.0335,1098300.0
2014-10-23 10:10:00,85.84,86.1,85.68,86.08,813600.0,56.04,56.2098,55.9356,56.1967,813600.0
2014-10-23 10:20:00,86.07,86.12,85.9,85.9,545000.0,56.1902,56.2228,56.0792,56.0792,545000.0
2014-10-23 10:30:00,85.9,86.23,85.9,86.13,726200.0,56.0792,56.2947,56.0792,56.2294,726200.0
2014-10-23 10:40:00,86.14,86.52,86.08,86.41,476700.0,56.2359,56.484,56.1967,56.4122,476700.0
2014-10-23 10:50:00,86.4,86.54,86.27,86.41,544500.0,56.4056,56.497,56.3208,56.4122,544500.0
2014-10-23 11:00:00,86.41,86.69,86.26,86.66,686300.0,56.4122,56.595,56.3142,56.5754,686300.0
2014-10-23 11:10:00,86.67,86.69,86.39,86.44,473400.0,56.5819,56.595,56.3991,56.4317,473400.0
2014-10-23 11:20:00,86.44,86.46,86.27,86.27,440500.0,56.4317,56.4448,56.3208,56.3208,440500.0
2014-10-23 11:30:00,86.27,86.32,85.93,86.0,626400.0,56.3208,56.3534,56.0988,56.1445,626400.0
2014-10-23 11:40:00,85.98,86.18,85.91,85.99,388300.0,56.1314,56.262,56.0857,56.138,388300.0
2014-10-23 11:50:00,85.99,86.15,85.96,86.07,399800.0,56.138,56.2424,56.1184,56.1902,399800.0
2014-10-23 12:00:00,86.06,86.33,85.96,86.3,411600.0,56.1837,56.3599,56.1184,56.3404,411600.0
2014-10-23 12:10:00,86.3,86.48,86.25,86.42,450800.0,56.3404,56.4579,56.3077,56.4187,450800.0
2014-10-23 12:20:00,86.42,86.46,86.21,86.36,395200.0,56.4187,56.4448,56.2816,56.3795,395200.0
2014-10-23 12:30:00,86.35,86.35,85.95,85.97,499300.0,56.373,56.373,56.1119,56.1249,499300.0
2014-10-23 12:40:00,85.97,86.1,85.86,86.03,332200.0,56.1249,56.2098,56.0531,56.1641,332200.0
2014-10-23 12:50:00,86.03,86.15,85.95,86.07,298500.0,56.1641,56.2424,56.1119,56.1902,298500.0
2014-10-23 13:00:00,86.08,86.26,86.02,86.21,349000.0,56.1967,56.3142,56.1576,56.2816,349000.0
2014-10-23 13:10:00,86.21,86.44,86.18,86.22,269900.0,56.2816,56.4317,56.262,56.2881,269900.0
2014-10-23 13:20:00,86.21,86.32,86.06,86.32,277600.0,56.2816,56.3534,56.1837,56.3534,277600.0
2014-10-23 13:30:00,86.32,86.36,86.21,86.25,260600.0,56.3534,56.3795,56.2816,56.3077,260600.0
2014-10-23 13:40:00,86.24,86.36,86.15,86.29,209500.0,56.3012,56.3795,56.2424,56.3338,209500.0
2014-10-23 13:50:00,86.29,86.38,86.23,86.31,555500.0,56.3338,56.3926,56.2947,56.3469,555500.0
2014-10-23 14:00:00,86.32,86.58,86.31,86.4,423200.0,56.3534,56.5231,56.3469,56.4056,423200.0
2014-10-23 14:10:00,86.4,86.65,86.4,86.64,215200.0,56.4056,56.5688,56.4056,56.5623,215200.0
2014-10-23 14:20:00,86.64,86.81,86.58,86.73,464600.0,56.5623,56.6733,56.5231,56.6211,464600.0
2014-10-23 14:30:00,86.73,86.73,86.45,86.56,282400.0,56.6211,56.6211,56.4383,56.5101,282400.0
2014-10-23 14:40:00,86.54,86.68,86.48,86.57,337700.0,56.497,56.5884,56.4579,56.5166,337700.0
2014-10-23 14:50:00,86.57,86.61,85.91,86.26,1278200.0,56.5166,56.5427,56.0857,56.3142,1278200.0
2014-10-23 15:00:00,86.26,86.26,85.86,86.0,1528200.0,56.3142,56.3142,56.0531,56.1445,1528200.0
2014-10-23 15:10:00,86.0,86.19,85.91,85.97,1336000.0,56.1445,56.2685,56.0857,56.1249,1336000.0
2014-10-23 15:20:00,85.96,86.15,85.92,86.08,1066400.0,56.1184,56.2424,56.0923,56.1967,1066400.0
2014-10-23 15:30:00,86.08,86.42,86.02,86.19,1205100.0,56.1967,56.4187,56.1576,56.2685,1205100.0
2014-10-23 15:40:00,86.19,86.23,86.0,86.09,737300.0,56.2685,56.2947,56.1445,56.2033,737300.0
2014-10-23 15:50:00,86.09,86.13,85.81,85.95,1248000.0,56.2033,56.2294,56.0205,56.1119,1248000.0
2014-10-24 09:30:00,85.94,86.09,84.93,85.7,1699000.0,56.1053,56.2033,55.446,55.9486,1699000.0
2014-10-24 09:40:00,85.71,85.75,85.4,85.4,1137400.0,55.9552,55.9813,55.7528,55.7528,1137400.0
2014-10-24 09:50:00,85.41,85.42,84.9,85.0,1538800.0,55.7593,55.7659,55.4264,55.4917,1538800.0
2014-10-24 10:00:00,85.0,85.17,84.47,84.71,2192700.0,55.4917,55.6026,55.1456,55.3023,2192700.0
2014-10-24 10:10:00,84.71,85.08,84.65,84.93,1170200.0,55.3023,55.5439,55.2632,55.446,1170200.0
2014-10-24 10:20:00,84.94,84.96,84.59,84.92,1095200.0,55.4525,55.4655,55.224,55.4394,1095200.0
2014-10-24 10:30:00,84.91,85.07,84.71,84.72,843200.0,55.4329,55.5374,55.3023,55.3089,843200.0
2014-10-24 10:40:00,84.73,84.82,84.58,84.65,389800.0,55.3154,55.3741,55.2175,55.2632,389800.0
2014-10-24 10:50:00,84.64,85.01,84.62,84.98,745700.0,55.2566,55.4982,55.2436,55.4786,745700.0
2014-10-24 11:00:00,84.97,85.1,84.83,84.84,446600.0,55.4721,55.5569,55.3807,55.3872,446600.0
2014-10-24 11:10:00,84.86,85.13,84.86,85.06,584300.0,55.4003,55.5765,55.4003,55.5308,584300.0
2014-10-24 11:20:00,85.06,85.4,85.06,85.34,527600.0,55.5308,55.7528,55.5308,55.7136,527600.0
2014-10-24 11:30:00,85.34,85.53,85.15,85.48,667900.0,55.7136,55.8377,55.5896,55.805,667900.0
2014-10-24 11:40:00,85.48,85.62,85.45,85.47,409100.0,55.805,55.8964,55.7854,55.7985,409100.0
2014-10-24 11:50:00,85.46,85.52,85.32,85.41,208400.0,55.792,55.8311,55.7006,55.7593,208400.0
2014-10-24 12:00:00,85.4,85.44,85.3,85.39,177700.0,55.7528,55.7789,55.6875,55.7463,177700.0
2014-10-24 12:10:00,85.38,85.8,85.35,85.66,401000.0,55.7397,56.0139,55.7202,55.9225,401000.0
2014-10-24 12:20:00,85.66,85.68,85.49,85.55,874000.0,55.9225,55.9356,55.8115,55.8507,874000.0
2014-10-24 12:30:00,85.55,85.71,85.45,85.48,351700.0,55.8507,55.9552,55.7854,55.805,351700.0
2014-10-24 12:40:00,85.48,85.64,85.45,85.49,187100.0,55.805,55.9095,55.7854,55.8115,187100.0
2014-10-24 12:50:00,85.49,85.54,85.32,85.43,465300.0,55.8115,55.8442,55.7006,55.7724,465300.0
2014-10-24 13:00:00,85.43,85.57,85.33,85.33,376800.0,55.7724,55.8638,55.7071,55.7071,376800.0
2014-10-24 13:10:00,85.33,85.49,85.21,85.24,466800.0,55.7071,55.8115,55.6288,55.6483,466800.0
2014-10-24 13:20:00,85.24,85.38,85.21,85.35,269000.0,55.6483,55.7397,55.6288,55.7202,269000.0
2014-10-24 13:30:00,85.35,85.47,85.23,85.41,355300.0,55.7202,55.7985,55.6418,55.7593,355300.0
2014-10-24 13:40:00,85.41,85.48,85.33,85.39,206800.0,55.7593,55.805,55.7071,55.7463,206800.0
2014-10-24 13:50:00,85.39,85.53,85.38,85.43,193900.0,55.7463,55.8377,55.7397,55.7724,193900.0
2014-10-24 14:00:00,85.44,85.49,85.25,85.46,372800.0,55.7789,55.8115,55.6549,55.792,372800.0
2014-10-24 14:10:00,85.45,85.48,85.24,85.3,383300.0,55.7854,55.805,55.6483,55.6875,383300.0
2014-10-24 14:20:00,85.3,85.47,85.3,85.43,354800.0,55.6875,55.7985,55.6875,55.7724,354800.0
2014-10-24 14:30:00,85.44,85.49,85.33,85.47,308500.0,55.7789,55.8115,55.7071,55.7985,308500.0
2014-10-24 14:40:00,85.47,85.54,85.45,85.53,282300.0,55.7985,55.8442,55.7854,55.8377,282300.0
2014-10-24 14:50:00,85.53,85.53,85.43,85.43,518100.0,55.8377,55.8377,55.7724,55.7724,518100.0
2014-10-24 15:00:00,85.42,85.57,85.42,85.51,514600.0,55.7659,55.8638,55.7659,55.8246,514600.0
2014-10-24 15:10:00,85.51,85.51,85.38,85.47,484200.0,55.8246,55.8246,55.7397,55.7985,484200.0
2014-10-24 15:20:00,85.46,85.5,85.38,85.49,224800.0,55.792,55.8181,55.7397,55.8115,224800.0
2014-10-24 15:30:00,85.49,85.53,85.45,85.48,410200.0,55.8115,55.8377,55.7854,55.805,410200.0
2014-10-24 15:40:00,85.48,85.65,85.47,85.59,667200.0,55.805,55.916,55.7985,55.8768,667200.0
2014-10-24 15:50:00,85.59,85.65,85.54,85.61,1056500.0,55.8768,55.916,55.8442,55.8899,1056500.0
2014-10-27 09:30:00,84.24,84.29,83.57,83.65,1936700.0,54.9955,55.0281,54.5581,54.6103,1936700.0
2014-10-27 09:40:00,83.65,83.67,83.14,83.16,1293700.0,54.6103,54.6234,54.2774,54.2904,1293700.0
2014-10-27 09:50:00,83.16,83.38,82.94,83.38,1482600.0,54.2904,54.4341,54.1468,54.4341,1482600.0
2014-10-27 10:00:00,83.38,83.43,83.0,83.26,1307600.0,54.4341,54.4667,54.186,54.3557,1307600.0
2014-10-27 10:10:00,83.26,83.46,83.24,83.28,704500.0,54.3557,54.4863,54.3427,54.3688,704500.0
2014-10-27 10:20:00,83.28,83.47,83.16,83.44,790900.0,54.3688,54.4928,54.2904,54.4732,790900.0
2014-10-27 10:30:00,83.44,83.44,83.2,83.22,491700.0,54.4732,54.4732,54.3165,54.3296,491700.0
2014-10-27 10:40:00,83.21,83.83,83.21,83.83,889400.0,54.3231,54.7278,54.3231,54.7278,889400.0
2014-10-27 10:50:00,83.83,83.84,83.56,83.77,382000.0,54.7278,54.7344,54.5516,54.6887,382000.0
2014-10-27 11:00:00,83.77,83.94,83.67,83.94,506200.0,54.6887,54.7996,54.6234,54.7996,506200.0
2014-10-27 11:10:00,83.94,84.07,83.72,83.83,545100.0,54.7996,54.8845,54.656,54.7278,545100.0
2014-10-27 11:20:00,83.84,83.91,83.72,83.84,251900.0,54.7344,54.7801,54.656,54.7344,251900.0
2014-10-27 11:30:00,83.83,83.88,83.34,83.42,438400.0,54.7278,54.7605,54.4079,54.4602,438400.0
2014-10-27 11:40:00,83.42,83.49,83.27,83.44,401500.0,54.4602,54.5059,54.3622,54.4732,401500.0
2014-10-27 11:50:00,83.44,83.53,83.23,83.42,362400.0,54.4732,54.532,54.3361,54.4602,362400.0
2014-10-27 12:00:00,83.41,83.72,83.39,83.64,337400.0,54.4536,54.656,54.4406,54.6038,337400.0
2014-10-27 12:10:00,83.64,83.69,83.37,83.63,248100.0,54.6038,54.6364,54.4275,54.5973,248100.0
2014-10-27 12:20:00,83.63,83.71,83.42,83.44,512100.0,54.5973,54.6495,54.4602,54.4732,512100.0
2014-10-27 12:30:00,83.45,83.64,83.37,83.56,479300.0,54.4797,54.6038,54.4275,54.5516,479300.0
2014-10-27 12:40:00,83.55,83.69,83.44,83.53,249500.0,54.545,54.6364,54.4732,54.532,249500.0
2014-10-27 12:50:00,83.55,83.67,83.48,83.64,333000.0,54.545,54.6234,54.4993,54.6038,333000.0
2014-10-27 13:00:00,83.64,83.91,83.63,83.75,437600.0,54.6038,54.7801,54.5973,54.6756,437600.0
2014-10-27 13:10:00,83.75,83.94,83.67,83.92,362200.0,54.6756,54.7996,54.6234,54.7866,362200.0
2014-10-27 13:20:00,83.93,83.99,83.78,83.84,492500.0,54.7931,54.8323,54.6952,54.7344,492500.0
2014-10-27 13:30:00,83.85,83.9,83.73,83.76,275500.0,54.7409,54.7735,54.6625,54.6821,275500.0
2014-10-27 13:40:00,83.75,83.77,83.6,83.64,237100.0,54.6756,54.6887,54.5777,54.6038,237100.0
2014-10-27 13:50:00,83.64,83.66,83.51,83.61,338200.0,54.6038,54.6168,54.5189,54.5842,338200.0
2014-10-27 14:00:00,83.61,83.61,83.43,83.49,231300.0,54.5842,54.5842,54.4667,54.5059,231300.0
2014-10-27 14:10:00,83.5,83.76,83.49,83.75,226700.0,54.5124,54.6821,54.5059,54.6756,226700.0
2014-10-27 14:20:00,83.75,83.8,83.61,83.68,388900.0,54.6756,54.7082,54.5842,54.6299,388900.0
2014-10-27 14:30:00,83.67,83.81,83.55,83.75,322800.0,54.6234,54.7148,54.545,54.6756,322800.0
2014-10-27 14:40:00,83.77,83.85,83.69,83.79,255800.0,54.6887,54.7409,54.6364,54.7017,255800.0
2014-10-27 14:50:00,83.79,83.84,83.64,83.71,413000.0,54.7017,54.7344,54.6038,54.6495,413000.0
2014-10-27 15:00:00,83.71,83.81,83.65,83.65,186300.0,54.6495,54.7148,54.6103,54.6103,186300.0
2014-10-27 15:10:00,83.64,83.73,83.56,83.68,291100.0,54.6038,54.6625,54.5516,54.6299,291100.0
2014-10-27 15:20:00,83.68,83.72,83.57,83.6,205800.0,54.6299,54.656,54.5581,54.5777,205800.0
2014-10-27 15:30:00,83.61,83.73,83.56,83.66,536800.0,54.5842,54.6625,54.5516,54.6168,536800.0
2014-10-27 15:40:00,83.66,83.78,83.63,83.75,501600.0,54.6168,54.6952,54.5973,54.6756,501600.0
2014-10-27 15:50:00,83.76,83.83,83.67,83.77,1159200.0,54.6821,54.7278,54.6234,54.6887,1159200.0
2014-10-28 09:30:00,84.24,84.43,83.97,83.99,1436800.0,54.9955,55.1195,54.8192,54.8323,1436800.0
2014-10-28 09:40:00,83.99,84.25,83.68,84.25,1878700.0,54.8323,55.002,54.6299,55.002,1878700.0
2014-10-28 09:50:00,84.25,84.45,84.25,84.29,1030600.0,55.002,55.1326,55.002,55.0281,1030600.0
2014-10-28 10:00:00,84.29,84.37,83.95,84.19,1450300.0,55.0281,55.0804,54.8062,54.9629,1450300.0
2014-10-28 10:10:00,84.18,84.32,84.11,84.11,1191400.0,54.9563,55.0477,54.9106,54.9106,1191400.0
2014-10-28 10:20:00,84.11,84.17,83.96,84.16,1448100.0,54.9106,54.9498,54.8127,54.9433,1448100.0
2014-10-28 10:30:00,84.16,84.62,84.08,84.6,1078500.0,54.9433,55.2436,54.891,55.2305,1078500.0
2014-10-28 10:40:00,84.6,84.67,84.53,84.6,303800.0,55.2305,55.2762,55.1848,55.2305,303800.0
2014-10-28 10:50:00,84.6,84.89,84.58,84.75,381900.0,55.2305,55.4198,55.2175,55.3284,381900.0
2014-10-28 11:00:00,84.75,85.05,84.74,84.96,390000.0,55.3284,55.5243,55.3219,55.4655,390000.0
2014-10-28 11:10:00,84.95,84.97,84.73,84.92,530300.0,55.459,55.4721,55.3154,55.4394,530300.0
2014-10-28 11:20:00,84.92,85.04,84.92,84.94,574500.0,55.4394,55.5178,55.4394,55.4525,574500.0
2014-10-28 11:30:00,84.95,84.97,84.71,84.75,353600.0,55.459,55.4721,55.3023,55.3284,353600.0
2014-10-28 11:40:00,84.75,84.91,84.59,84.59,256300.0,55.3284,55.4329,55.224,55.224,256300.0
2014-10-28 11:50:00,84.59,84.74,84.53,84.66,220500.0,55.224,55.3219,55.1848,55.2697,220500.0
2014-10-28 12:00:00,84.66,84.92,84.65,84.88,240400.0,55.2697,55.4394,55.2632,55.4133,240400.0
2014-10-28 12:10:00,84.88,84.96,84.79,84.82,160700.0,55.4133,55.4655,55.3546,55.3741,160700.0
2014-10-28 12:20:00,84.82,84.98,84.79,84.95,258000.0,55.3741,55.4786,55.3546,55.459,258000.0
2014-10-28 12:30:00,84.96,85.03,84.87,84.91,415300.0,55.4655,55.5112,55.4068,55.4329,415300.0
2014-10-28 12:40:00,84.9,84.95,84.74,84.89,215800.0,55.4264,55.459,55.3219,55.4198,215800.0
2014-10-28 12:50:00,84.89,84.99,84.81,84.97,131700.0,55.4198,55.4851,55.3676,55.4721,131700.0
2014-10-28 13:00:00,84.96,85.01,84.84,84.89,95000.0,55.4655,55.4982,55.3872,55.4198,95000.0
2014-10-28 13:10:00,84.89,84.92,84.81,84.85,92400.0,55.4198,55.4394,55.3676,55.3937,92400.0
2014-10-28 13:20:00,84.86,85.01,84.86,84.95,149400.0,55.4003,55.4982,55.4003,55.459,149400.0
2014-10-28 13:30:00,84.96,85.02,84.88,84.98,144000.0,55.4655,55.5047,55.4133,55.4786,144000.0
2014-10-28 13:40:00,84.98,85.12,84.98,85.04,284200.0,55.4786,55.57,55.4786,55.5178,284200.0
2014-10-28 13:50:00,85.03,85.23,85.02,85.21,194300.0,55.5112,55.6418,55.5047,55.6288,194300.0
2014-10-28 14:00:00,85.21,85.29,85.1,85.29,228700.0,55.6288,55.681,55.5569,55.681,228700.0
2014-10-28 14:10:00,85.29,85.38,85.2,85.22,309600.0,55.681,55.7397,55.6222,55.6353,309600.0
2014-10-28 14:20:00,85.23,85.42,85.23,85.41,271000.0,55.6418,55.7659,55.6418,55.7593,271000.0
2014-10-28 14:30:00,85.41,85.46,85.33,85.45,417600.0,55.7593,55.792,55.7071,55.7854,417600.0
2014-10-28 14:40:00,85.45,85.55,85.38,85.4,209600.0,55.7854,55.8507,55.7397,55.7528,209600.0
2014-10-28 14:50:00,85.41,85.5,85.35,85.42,248500.0,55.7593,55.8181,55.7202,55.7659,248500.0
2014-10-28 15:00:00,85.41,85.65,85.4,85.59,569000.0,55.7593,55.916,55.7528,55.8768,569000.0
2014-10-28 15:10:00,85.59,85.65,85.53,85.58,405200.0,55.8768,55.916,55.8377,55.8703,405200.0
2014-10-28 15:20:00,85.59,85.84,85.57,85.81,468700.0,55.8768,56.04,55.8638,56.0205,468700.0
2014-10-28 15:30:00,85.81,85.94,85.79,85.92,786200.0,56.0205,56.1053,56.0074,56.0923,786200.0
2014-10-28 15:40:00,85.91,85.94,85.58,85.59,884500.0,56.0857,56.1053,55.8703,55.8768,884500.0
2014-10-28 15:50:00,85.59,85.78,85.59,85.75,1174300.0,55.8768,56.0009,55.8768,55.9813,1174300.0
2014-10-29 09:30:00,86.65,87.37,86.64,87.06,1906800.0,56.5688,57.0389,56.5623,56.8365,1906800.0
2014-10-29 09:40:00,87.05,87.16,86.82,86.91,958300.0,56.83,56.9018,56.6798,56.7386,958300.0
2014-10-29 09:50:00,86.91,87.33,86.91,87.27,933600.0,56.7386,57.0128,56.7386,56.9736,933600.0
2014-10-29 10:00:00,87.28,87.29,86.86,87.11,622900.0,56.9801,56.9867,56.7059,56.8692,622900.0
2014-10-29 10:10:00,87.11,87.11,86.79,86.79,529400.0,56.8692,56.8692,56.6602,56.6602,529400.0
2014-10-29 10:20:00,86.79,86.81,86.32,86.51,830200.0,56.6602,56.6733,56.3534,56.4774,830200.0
2014-10-29 10:30:00,86.53,86.9,86.53,86.65,606800.0,56.4905,56.7321,56.4905,56.5688,606800.0
2014-10-29 10:40:00,86.66,86.68,86.39,86.4,524700.0,56.5754,56.5884,56.3991,56.4056,524700.0
2014-10-29 10:50:00,86.4,86.47,86.25,86.28,363800.0,56.4056,56.4513,56.3077,56.3273,363800.0
2014-10-29 11:00:00,86.29,86.5,86.05,86.48,466300.0,56.3338,56.4709,56.1771,56.4579,466300.0
2014-10-29 11:10:00,86.48,86.6,86.37,86.4,347500.0,56.4579,56.5362,56.3861,56.4056,347500.0
2014-10-29 11:20:00,86.4,86.83,86.4,86.79,719100.0,56.4056,56.6864,56.4056,56.6602,719100.0
2014-10-29 11:30:00,86.79,86.82,86.55,86.62,476300.0,56.6602,56.6798,56.5036,56.5493,476300.0
2014-10-29 11:40:00,86.62,86.94,86.61,86.78,272200.0,56.5493,56.7582,56.5427,56.6537,272200.0
2014-10-29 11:50:00,86.77,86.83,86.59,86.61,497300.0,56.6472,56.6864,56.5297,56.5427,497300.0
2014-10-29 12:00:00,86.61,86.61,86.32,86.53,411600.0,56.5427,56.5427,56.3534,56.4905,411600.0
2014-10-29 12:10:00,86.54,86.57,86.43,86.48,244700.0,56.497,56.5166,56.4252,56.4579,244700.0
2014-10-29 12:20:00,86.48,86.58,86.44,86.47,548900.0,56.4579,56.5231,56.4317,56.4513,548900.0
2014-10-29 12:30:00,86.47,86.54,86.39,86.48,412500.0,56.4513,56.497,56.3991,56.4579,412500.0
2014-10-29 12:40:00,86.48,86.53,86.36,86.39,391400.0,56.4579,56.4905,56.3795,56.3991,391400.0
2014-10-29 12:50:00,86.38,86.47,86.3,86.36,191500.0,56.3926,56.4513,56.3404,56.3795,191500.0
2014-10-29 13:00:00,86.37,86.46,86.27,86.27,299300.0,56.3861,56.4448,56.3208,56.3208,299300.0
2014-10-29 13:10:00,86.27,86.39,86.18,86.21,154300.0,56.3208,56.3991,56.262,56.2816,154300.0
2014-10-29 13:20:00,86.2,86.28,86.17,86.21,111400.0,56.2751,56.3273,56.2555,56.2816,111400.0
2014-10-29 13:30:00,86.21,86.26,85.93,85.94,194900.0,56.2816,56.3142,56.0988,56.1053,194900.0
2014-10-29 13:40:00,85.93,86.13,85.83,86.13,267800.0,56.0988,56.2294,56.0335,56.2294,267800.0
2014-10-29 13:50:00,86.12,86.22,86.1,86.18,157400.0,56.2228,56.2881,56.2098,56.262,157400.0
2014-10-29 14:00:00,86.16,86.16,85.39,85.56,803100.0,56.249,56.249,55.7463,55.8572,803100.0
2014-10-29 14:10:00,85.57,85.84,85.17,85.39,1204600.0,55.8638,56.04,55.6026,55.7463,1204600.0
2014-10-29 14:20:00,85.4,85.8,85.39,85.67,1154000.0,55.7528,56.0139,55.7463,55.9291,1154000.0
2014-10-29 14:30:00,85.66,85.83,85.45,85.68,871600.0,55.9225,56.0335,55.7854,55.9356,871600.0
2014-10-29 14:40:00,85.69,85.82,85.47,85.55,700900.0,55.9421,56.027,55.7985,55.8507,700900.0
2014-10-29 14:50:00,85.55,85.74,85.37,85.69,452100.0,55.8507,55.9748,55.7332,55.9421,452100.0
2014-10-29 15:00:00,85.69,85.7,85.21,85.25,750200.0,55.9421,55.9486,55.6288,55.6549,750200.0
2014-10-29 15:10:00,85.26,85.57,85.17,85.57,865300.0,55.6614,55.8638,55.6026,55.8638,865300.0
2014-10-29 15:20:00,85.57,85.62,85.41,85.62,663800.0,55.8638,55.8964,55.7593,55.8964,663800.0
2014-10-29 15:30:00,85.62,86.06,85.6,86.01,782600.0,55.8964,56.1837,55.8834,56.151,782600.0
2014-10-29 15:40:00,86.02,86.24,85.99,86.06,1043400.0,56.1576,56.3012,56.138,56.1837,1043400.0
2014-10-29 15:50:00,86.07,86.13,85.96,86.01,638600.0,56.1902,56.2294,56.1184,56.151,638600.0
2014-10-30 09:30:00,85.38,85.73,85.23,85.3,1173600.0,55.7397,55.9682,55.6418,55.6875,1173600.0
2014-10-30 09:40:00,85.29,85.54,85.11,85.19,1202000.0,55.681,55.8442,55.5635,55.6157,1202000.0
2014-10-30 09:50:00,85.22,85.37,84.7,84.79,1332800.0,55.6353,55.7332,55.2958,55.3546,1332800.0
2014-10-30 10:00:00,84.81,85.2,84.69,85.07,783700.0,55.3676,55.6222,55.2893,55.5374,783700.0
2014-10-30 10:10:00,85.06,85.37,84.95,85.34,569100.0,55.5308,55.7332,55.459,55.7136,569100.0
2014-10-30 10:20:00,85.33,85.59,85.24,85.58,387900.0,55.7071,55.8768,55.6483,55.8703,387900.0
2014-10-30 10:30:00,85.58,85.69,85.28,85.3,300500.0,55.8703,55.9421,55.6745,55.6875,300500.0
2014-10-30 10:40:00,85.29,85.45,85.24,85.3,267800.0,55.681,55.7854,55.6483,55.6875,267800.0
2014-10-30 10:50:00,85.3,85.55,85.3,85.53,179400.0,55.6875,55.8507,55.6875,55.8377,179400.0
2014-10-30 11:00:00,85.52,85.66,85.24,85.33,284000.0,55.8311,55.9225,55.6483,55.7071,284000.0
2014-10-30 11:10:00,85.34,85.42,85.24,85.26,449800.0,55.7136,55.7659,55.6483,55.6614,449800.0
2014-10-30 11:20:00,85.27,85.31,84.99,85.04,292700.0,55.6679,55.694,55.4851,55.5178,292700.0
2014-10-30 11:30:00,85.04,85.06,84.85,84.88,560700.0,55.5178,55.5308,55.3937,55.4133,560700.0
2014-10-30 11:40:00,84.88,85.13,84.79,85.03,753900.0,55.4133,55.5765,55.3546,55.5112,753900.0
2014-10-30 11:50:00,85.02,85.2,84.89,85.18,271800.0,55.5047,55.6222,55.4198,55.6092,271800.0
2014-10-30 12:00:00,85.19,85.26,85.11,85.25,228400.0,55.6157,55.6614,55.5635,55.6549,228400.0
2014-10-30 12:10:00,85.26,85.29,85.02,85.06,213400.0,55.6614,55.681,55.5047,55.5308,213400.0
2014-10-30 12:20:00,85.05,85.24,85.02,85.23,288300.0,55.5243,55.6483,55.5047,55.6418,288300.0
2014-10-30 12:30:00,85.22,85.46,85.21,85.34,263000.0,55.6353,55.792,55.6288,55.7136,263000.0
2014-10-30 12:40:00,85.34,85.39,85.28,85.36,101600.0,55.7136,55.7463,55.6745,55.7267,101600.0
2014-10-30 12:50:00,85.35,85.44,85.25,85.37,328200.0,55.7202,55.7789,55.6549,55.7332,328200.0
2014-10-30 13:00:00,85.37,85.46,85.32,85.38,187900.0,55.7332,55.792,55.7006,55.7397,187900.0
2014-10-30 13:10:00,85.38,85.67,85.36,85.56,239900.0,55.7397,55.9291,55.7267,55.8572,239900.0
2014-10-30 13:20:00,85.57,85.75,85.41,85.65,242400.0,55.8638,55.9813,55.7593,55.916,242400.0
2014-10-30 13:30:00,85.65,85.76,85.57,85.74,122000.0,55.916,55.9878,55.8638,55.9748,122000.0
2014-10-30 13:40:00,85.73,85.8,85.62,85.73,300600.0,55.9682,56.0139,55.8964,55.9682,300600.0
2014-10-30 13:50:00,85.74,86.06,85.72,86.01,511100.0,55.9748,56.1837,55.9617,56.151,511100.0
2014-10-30 14:00:00,86.01,86.05,85.91,85.96,339900.0,56.151,56.1771,56.0857,56.1184,339900.0
2014-10-30 14:10:00,85.96,86.01,85.77,85.78,293600.0,56.1184,56.151,55.9943,56.0009,293600.0
2014-10-30 14:20:00,85.79,85.81,85.54,85.54,346100.0,56.0074,56.0205,55.8442,55.8442,346100.0
2014-10-30 14:30:00,85.54,85.78,85.54,85.78,555500.0,55.8442,56.0009,55.8442,56.0009,555500.0
2014-10-30 14:40:00,85.78,85.89,85.6,85.61,576400.0,56.0009,56.0727,55.8834,55.8899,576400.0
2014-10-30 14:50:00,85.61,85.62,85.34,85.43,342500.0,55.8899,55.8964,55.7136,55.7724,342500.0
2014-10-30 15:00:00,85.42,85.59,85.42,85.45,224700.0,55.7659,55.8768,55.7659,55.7854,224700.0
2014-10-30 15:10:00,85.45,85.59,85.38,85.45,209400.0,55.7854,55.8768,55.7397,55.7854,209400.0
2014-10-30 15:20:00,85.44,85.5,85.31,85.35,347700.0,55.7789,55.8181,55.694,55.7202,347700.0
2014-10-30 15:30:00,85.36,85.5,85.33,85.45,422300.0,55.7267,55.8181,55.7071,55.7854,422300.0
2014-10-30 15:40:00,85.47,85.57,85.39,85.52,435200.0,55.7985,55.8638,55.7463,55.8311,435200.0
2014-10-30 15:50:00,85.52,85.73,85.49,85.68,935900.0,55.8311,55.9682,55.8115,55.9356,935900.0
2014-10-31 09:30:00,85.86,86.08,85.24,85.24,1460100.0,56.0531,56.1967,55.6483,55.6483,1460100.0
2014-10-31 09:40:00,85.22,85.5,85.06,85.24,1513500.0,55.6353,55.8181,55.5308,55.6483,1513500.0
2014-10-31 09:50:00,85.25,85.53,85.11,85.21,647200.0,55.6549,55.8377,55.5635,55.6288,647200.0
2014-10-31 10:00:00,85.21,85.61,85.19,85.55,884800.0,55.6288,55.8899,55.6157,55.8507,884800.0
2014-10-31 10:10:00,85.54,86.23,85.46,86.2,1221700.0,55.8442,56.2947,55.792,56.2751,1221700.0
2014-10-31 10:20:00,86.21,86.44,86.18,86.27,1076100.0,56.2816,56.4317,56.262,56.3208,1076100.0
2014-10-31 10:30:00,86.27,86.4,86.17,86.33,411200.0,56.3208,56.4056,56.2555,56.3599,411200.0
2014-10-31 10:40:00,86.33,86.37,86.08,86.09,816900.0,56.3599,56.3861,56.1967,56.2033,816900.0
2014-10-31 10:50:00,86.09,86.33,86.08,86.21,417400.0,56.2033,56.3599,56.1967,56.2816,417400.0
2014-10-31 11:00:00,86.2,86.43,86.14,86.35,216900.0,56.2751,56.4252,56.2359,56.373,216900.0
2014-10-31 11:10:00,86.34,86.48,86.3,86.43,221100.0,56.3665,56.4579,56.3404,56.4252,221100.0
2014-10-31 11:20:00,86.42,86.67,86.37,86.64,235500.0,56.4187,56.5819,56.3861,56.5623,235500.0
2014-10-31 11:30:00,86.65,86.66,86.45,86.51,411700.0,56.5688,56.5754,56.4383,56.4774,411700.0
2014-10-31 11:40:00,86.51,86.7,86.47,86.66,645900.0,56.4774,56.6015,56.4513,56.5754,645900.0
2014-10-31 11:50:00,86.66,86.77,86.55,86.7,181300.0,56.5754,56.6472,56.5036,56.6015,181300.0
2014-10-31 12:00:00,86.7,86.79,86.57,86.67,210000.0,56.6015,56.6602,56.5166,56.5819,210000.0
2014-10-31 12:10:00,86.68,86.71,86.44,86.46,321400.0,56.5884,56.608,56.4317,56.4448,321400.0
2014-10-31 12:20:00,86.46,86.47,86.25,86.36,318000.0,56.4448,56.4513,56.3077,56.3795,318000.0
2014-10-31 12:30:00,86.36,86.52,86.33,86.36,400100.0,56.3795,56.484,56.3599,56.3795,400100.0
2014-10-31 12:40:00,86.37,86.56,86.32,86.52,230700.0,56.3861,56.5101,56.3534,56.484,230700.0
2014-10-31 12:50:00,86.51,86.67,86.51,86.64,182800.0,56.4774,56.5819,56.4774,56.5623,182800.0
2014-10-31 13:00:00,86.65,86.81,86.65,86.73,263600.0,56.5688,56.6733,56.5688,56.6211,263600.0
2014-10-31 13:10:00,86.73,86.77,86.65,86.74,166800.0,56.6211,56.6472,56.5688,56.6276,166800.0
2014-10-31 13:20:00,86.74,86.77,86.63,86.68,115900.0,56.6276,56.6472,56.5558,56.5884,115900.0
2014-10-31 13:30:00,86.69,86.71,86.48,86.5,171700.0,56.595,56.608,56.4579,56.4709,171700.0
2014-10-31 13:40:00,86.51,86.64,86.48,86.58,157900.0,56.4774,56.5623,56.4579,56.5231,157900.0
2014-10-31 13:50:00,86.57,86.6,86.51,86.54,139700.0,56.5166,56.5362,56.4774,56.497,139700.0
2014-10-31 14:00:00,86.53,86.68,86.5,86.68,145200.0,56.4905,56.5884,56.4709,56.5884,145200.0
2014-10-31 14:10:00,86.68,86.85,86.67,86.73,184700.0,56.5884,56.6994,56.5819,56.6211,184700.0
2014-10-31 14:20:00,86.72,86.97,86.72,86.95,361300.0,56.6145,56.7778,56.6145,56.7647,361300.0
2014-10-31 14:30:00,86.95,86.97,86.86,86.96,144100.0,56.7647,56.7778,56.7059,56.7712,144100.0
2014-10-31 14:40:00,86.97,87.02,86.84,86.84,171700.0,56.7778,56.8104,56.6929,56.6929,171700.0
2014-10-31 14:50:00,86.84,87.05,86.83,87.04,328600.0,56.6929,56.83,56.6864,56.8235,328600.0
2014-10-31 15:00:00,87.05,87.15,86.96,87.1,251300.0,56.83,56.8953,56.7712,56.8626,251300.0
2014-10-31 15:10:00,87.1,87.16,87.04,87.05,233000.0,56.8626,56.9018,56.8235,56.83,233000.0
2014-10-31 15:20:00,87.06,87.27,87.03,87.21,293000.0,56.8365,56.9736,56.8169,56.9344,293000.0
2014-10-31 15:30:00,87.21,87.29,87.18,87.23,413100.0,56.9344,56.9867,56.9149,56.9475,413100.0
2014-10-31 15:40:00,87.23,87.41,87.23,87.34,853600.0,56.9475,57.065,56.9475,57.0193,853600.0
2014-10-31 15:50:00,87.34,87.52,87.3,87.42,1436800.0,57.0193,57.1368,56.9932,57.0715,1436800.0
2014-11-03 09:30:00,87.66,87.84,87.11,87.12,870400.0,57.2282,57.3457,56.8692,56.8757,870400.0
2014-11-03 09:40:00,87.14,87.16,86.78,86.79,1148600.0,56.8887,56.9018,56.6537,56.6602,1148600.0
2014-11-03 09:50:00,86.81,87.42,86.8,87.2,657900.0,56.6733,57.0715,56.6668,56.9279,657900.0
2014-11-03 10:00:00,87.26,87.39,86.99,87.06,665600.0,56.9671,57.052,56.7908,56.8365,665600.0
2014-11-03 10:10:00,87.07,87.22,86.92,87.05,512600.0,56.843,56.941,56.7451,56.83,512600.0
2014-11-03 10:20:00,87.04,87.11,86.92,86.98,436200.0,56.8235,56.8692,56.7451,56.7843,436200.0
2014-11-03 10:30:00,86.98,87.31,86.95,87.19,487000.0,56.7843,56.9997,56.7647,56.9214,487000.0
2014-11-03 10:40:00,87.19,87.27,87.03,87.09,262000.0,56.9214,56.9736,56.8169,56.8561,262000.0
2014-11-03 10:50:00,87.08,87.53,87.08,87.48,472100.0,56.8496,57.1433,56.8496,57.1107,472100.0
2014-11-03 11:00:00,87.48,87.49,87.19,87.19,350500.0,57.1107,57.1172,56.9214,56.9214,350500.0
2014-11-03 11:10:00,87.19,87.37,87.05,87.06,398900.0,56.9214,57.0389,56.83,56.8365,398900.0
2014-11-03 11:20:00,87.06,87.31,87.06,87.3,434400.0,56.8365,56.9997,56.8365,56.9932,434400.0
2014-11-03 11:30:00,87.31,87.39,87.2,87.24,409100.0,56.9997,57.052,56.9279,56.954,409100.0
2014-11-03 11:40:00,87.25,87.51,87.2,87.47,275600.0,56.9606,57.1303,56.9279,57.1042,275600.0
2014-11-03 11:50:00,87.47,87.48,87.22,87.32,247400.0,57.1042,57.1107,56.941,57.0063,247400.0
2014-11-03 12:00:00,87.33,87.48,87.27,87.45,169900.0,57.0128,57.1107,56.9736,57.0911,169900.0
2014-11-03 12:10:00,87.45,87.48,87.21,87.29,237200.0,57.0911,57.1107,56.9344,56.9867,237200.0
2014-11-03 12:20:00,87.28,87.33,87.21,87.31,181100.0,56.9801,57.0128,56.9344,56.9997,181100.0
2014-11-03 12:30:00,87.31,87.37,87.21,87.28,168200.0,56.9997,57.0389,56.9344,56.9801,168200.0
2014-11-03 12:40:00,87.27,87.32,87.19,87.28,137800.0,56.9736,57.0063,56.9214,56.9801,137800.0
2014-11-03 12:50:00,87.28,88.41,87.18,88.28,2199000.0,56.9801,57.7179,56.9149,57.633,2199000.0
2014-11-03 13:00:00,88.27,88.29,87.74,87.84,1148000.0,57.6265,57.6395,57.2804,57.3457,1148000.0
2014-11-03 13:10:00,87.85,88.03,87.66,87.67,578400.0,57.3523,57.4698,57.2282,57.2347,578400.0
2014-11-03 13:20:00,87.67,87.82,87.6,87.73,610100.0,57.2347,57.3327,57.189,57.2739,610100.0
2014-11-03 13:30:00,87.73,87.92,87.72,87.79,328900.0,57.2739,57.398,57.2674,57.3131,328900.0
2014-11-03 13:40:00,87.77,87.86,87.54,87.54,395800.0,57.3,57.3588,57.1499,57.1499,395800.0
2014-11-03 13:50:00,87.55,87.61,87.38,87.39,494700.0,57.1564,57.1956,57.0454,57.052,494700.0
2014-11-03 14:00:00,87.39,87.44,87.16,87.26,572900.0,57.052,57.0846,56.9018,56.9671,572900.0
2014-11-03 14:10:00,87.26,87.55,87.25,87.36,524400.0,56.9671,57.1564,56.9606,57.0324,524400.0
2014-11-03 14:20:00,87.36,87.37,86.81,86.83,1140500.0,57.0324,57.0389,56.6733,56.6864,1140500.0
2014-11-03 14:30:00,86.83,86.83,86.39,86.43,1729800.0,56.6864,56.6864,56.3991,56.4252,1729800.0
2014-11-03 14:40:00,86.43,86.43,86.04,86.13,1306500.0,56.4252,56.4252,56.1706,56.2294,1306500.0
2014-11-03 14:50:00,86.14,86.21,85.95,86.0,896800.0,56.2359,56.2816,56.1119,56.1445,896800.0
2014-11-03 15:00:00,86.0,86.39,85.99,86.27,841100.0,56.1445,56.3991,56.138,56.3208,841100.0
2014-11-03 15:10:00,86.26,86.34,86.11,86.13,522600.0,56.3142,56.3665,56.2163,56.2294,522600.0
2014-11-03 15:20:00,86.12,86.18,85.9,85.92,707000.0,56.2228,56.262,56.0792,56.0923,707000.0
2014-11-03 15:30:00,85.92,86.12,85.88,85.94,625500.0,56.0923,56.2228,56.0662,56.1053,625500.0
2014-11-03 15:40:00,85.95,86.05,85.85,85.89,863200.0,56.1119,56.1771,56.0466,56.0727,863200.0
2014-11-03 15:50:00,85.89,86.03,85.78,86.02,1331500.0,56.0727,56.1641,56.0009,56.1576,1331500.0
2014-11-04 09:30:00,85.0,85.05,84.58,84.68,1820100.0,55.4917,55.5243,55.2175,55.2827,1820100.0
2014-11-04 09:40:00,84.67,84.7,84.39,84.57,1908800.0,55.2762,55.2958,55.0934,55.2109,1908800.0
2014-11-04 09:50:00,84.57,84.63,84.29,84.29,1108200.0,55.2109,55.2501,55.0281,55.0281,1108200.0
2014-11-04 10:00:00,84.29,84.46,84.2,84.21,1074900.0,55.0281,55.1391,54.9694,54.9759,1074900.0
2014-11-04 10:10:00,84.21,84.28,83.94,84.06,1304700.0,54.9759,55.0216,54.7996,54.878,1304700.0
2014-11-04 10:20:00,84.06,84.08,83.91,83.93,913100.0,54.878,54.891,54.7801,54.7931,913100.0
2014-11-04 10:30:00,83.93,84.07,83.84,83.84,813500.0,54.7931,54.8845,54.7344,54.7344,813500.0
2014-11-04 10:40:00,83.83,83.92,83.74,83.78,555300.0,54.7278,54.7866,54.6691,54.6952,555300.0
2014-11-04 10:50:00,83.78,83.9,83.67,83.68,566000.0,54.6952,54.7735,54.6234,54.6299,566000.0
2014-11-04 11:00:00,83.67,83.83,83.61,83.67,666500.0,54.6234,54.7278,54.5842,54.6234,666500.0
2014-11-04 11:10:00,83.67,83.75,83.56,83.66,588500.0,54.6234,54.6756,54.5516,54.6168,588500.0
2014-11-04 11:20:00,83.66,83.76,83.53,83.69,373200.0,54.6168,54.6821,54.532,54.6364,373200.0
2014-11-04 11:30:00,83.69,83.83,83.59,83.77,380800.0,54.6364,54.7278,54.5711,54.6887,380800.0
2014-11-04 11:40:00,83.76,83.77,83.59,83.73,388300.0,54.6821,54.6887,54.5711,54.6625,388300.0
2014-11-04 11:50:00,83.73,83.87,83.67,83.83,386500.0,54.6625,54.7539,54.6234,54.7278,386500.0
2014-11-04 12:00:00,83.83,84.16,83.81,84.08,438300.0,54.7278,54.9433,54.7148,54.891,438300.0
2014-11-04 12:10:00,84.08,84.1,83.98,84.01,307600.0,54.891,54.9041,54.8258,54.8453,307600.0
2014-11-04 12:20:00,84.01,84.13,83.94,83.98,532100.0,54.8453,54.9237,54.7996,54.8258,532100.0
2014-11-04 12:30:00,83.99,84.05,83.93,83.96,178500.0,54.8323,54.8715,54.7931,54.8127,178500.0
2014-11-04 12:40:00,83.96,84.15,83.91,84.06,271100.0,54.8127,54.9367,54.7801,54.878,271100.0
2014-11-04 12:50:00,84.06,84.19,84.02,84.14,181300.0,54.878,54.9629,54.8519,54.9302,181300.0
2014-11-04 13:00:00,84.15,84.18,83.94,83.94,163000.0,54.9367,54.9563,54.7996,54.7996,163000.0
2014-11-04 13:10:00,83.95,83.99,83.86,83.87,143300.0,54.8062,54.8323,54.7474,54.7539,143300.0
2014-11-04 13:20:00,83.87,84.04,83.82,83.98,177600.0,54.7539,54.8649,54.7213,54.8258,177600.0
2014-11-04 13:30:00,83.99,84.05,83.92,83.96,211700.0,54.8323,54.8715,54.7866,54.8127,211700.0
2014-11-04 13:40:00,83.97,84.14,83.96,84.11,308300.0,54.8192,54.9302,54.8127,54.9106,308300.0
2014-11-04 13:50:00,84.11,84.58,84.1,84.52,492500.0,54.9106,55.2175,54.9041,55.1783,492500.0
2014-11-04 14:00:00,84.53,84.69,84.3,84.31,445700.0,55.1848,55.2893,55.0347,55.0412,445700.0
2014-11-04 14:10:00,84.3,84.57,84.29,84.33,368600.0,55.0347,55.2109,55.0281,55.0543,368600.0
2014-11-04 14:20:00,84.33,84.46,84.2,84.33,338000.0,55.0543,55.1391,54.9694,55.0543,338000.0
2014-11-04 14:30:00,84.32,84.37,84.13,84.25,377900.0,55.0477,55.0804,54.9237,55.002,377900.0
2014-11-04 14:40:00,84.26,84.26,84.03,84.15,237500.0,55.0086,55.0086,54.8584,54.9367,237500.0
2014-11-04 14:50:00,84.14,84.37,84.1,84.35,239300.0,54.9302,55.0804,54.9041,55.0673,239300.0
2014-11-04 15:00:00,84.35,84.37,84.2,84.27,357200.0,55.0673,55.0804,54.9694,55.0151,357200.0
2014-11-04 15:10:00,84.28,84.3,84.16,84.24,340700.0,55.0216,55.0347,54.9433,54.9955,340700.0
2014-11-04 15:20:00,84.24,84.33,84.06,84.11,420800.0,54.9955,55.0543,54.878,54.9106,420800.0
2014-11-04 15:30:00,84.12,84.18,84.08,84.09,368000.0,54.9172,54.9563,54.891,54.8976,368000.0
2014-11-04 15:40:00,84.09,84.22,84.05,84.2,715700.0,54.8976,54.9824,54.8715,54.9694,715700.0
2014-11-04 15:50:00,84.21,84.28,84.13,84.23,1134900.0,54.9759,55.0216,54.9237,54.989,1134900.0
2014-11-05 09:30:00,85.12,85.23,84.56,84.76,1949100.0,55.57,55.6418,55.2044,55.335,1949100.0
2014-11-05 09:40:00,84.75,84.79,84.5,84.5,816900.0,55.3284,55.3546,55.1652,55.1652,816900.0
2014-11-05 09:50:00,84.49,84.9,84.46,84.9,844800.0,55.1587,55.4264,55.1391,55.4264,844800.0
2014-11-05 10:00:00,84.9,85.03,84.84,84.94,1374100.0,55.4264,55.5112,55.3872,55.4525,1374100.0
2014-11-05 10:10:00,84.94,85.08,84.82,85.0,568600.0,55.4525,55.5439,55.3741,55.4917,568600.0
2014-11-05 10:20:00,85.0,85.34,84.92,85.33,569400.0,55.4917,55.7136,55.4394,55.7071,569400.0
2014-11-05 10:30:00,85.31,85.55,85.11,85.52,1718600.0,55.694,55.8507,55.5635,55.8311,1718600.0
2014-11-05 10:40:00,85.51,85.98,85.45,85.95,1100800.0,55.8246,56.1314,55.7854,56.1119,1100800.0
2014-11-05 10:50:00,85.96,86.12,85.67,85.76,1213400.0,56.1184,56.2228,55.9291,55.9878,1213400.0
2014-11-05 11:00:00,85.77,85.93,85.36,85.59,1153100.0,55.9943,56.0988,55.7267,55.8768,1153100.0
2014-11-05 11:10:00,85.59,85.63,85.31,85.51,755500.0,55.8768,55.9029,55.694,55.8246,755500.0
2014-11-05 11:20:00,85.51,85.55,85.05,85.26,1163300.0,55.8246,55.8507,55.5243,55.6614,1163300.0
2014-11-05 11:30:00,85.27,85.37,85.12,85.12,842300.0,55.6679,55.7332,55.57,55.57,842300.0
2014-11-05 11:40:00,85.11,85.41,85.06,85.3,633400.0,55.5635,55.7593,55.5308,55.6875,633400.0
2014-11-05 11:50:00,85.31,85.69,85.31,85.67,411000.0,55.694,55.9421,55.694,55.9291,411000.0
2014-11-05 12:00:00,85.67,85.71,85.45,85.61,443000.0,55.9291,55.9552,55.7854,55.8899,443000.0
2014-11-05 12:10:00,85.62,85.72,85.42,85.71,291400.0,55.8964,55.9617,55.7659,55.9552,291400.0
2014-11-05 12:20:00,85.72,85.75,85.55,85.6,542600.0,55.9617,55.9813,55.8507,55.8834,542600.0
2014-11-05 12:30:00,85.6,85.69,85.49,85.56,344400.0,55.8834,55.9421,55.8115,55.8572,344400.0
2014-11-05 12:40:00,85.56,85.77,85.55,85.57,195400.0,55.8572,55.9943,55.8507,55.8638,195400.0
2014-11-05 12:50:00,85.57,85.71,85.43,85.63,291200.0,55.8638,55.9552,55.7724,55.9029,291200.0
2014-11-05 13:00:00,85.63,85.73,85.58,85.7,287400.0,55.9029,55.9682,55.8703,55.9486,287400.0
2014-11-05 13:10:00,85.7,85.8,85.55,85.58,265300.0,55.9486,56.0139,55.8507,55.8703,265300.0
2014-11-05 13:20:00,85.6,85.85,85.52,85.66,373100.0,55.8834,56.0466,55.8311,55.9225,373100.0
2014-11-05 13:30:00,85.67,85.83,85.58,85.59,289500.0,55.9291,56.0335,55.8703,55.8768,289500.0
2014-11-05 13:40:00,85.6,85.67,85.49,85.62,306200.0,55.8834,55.9291,55.8115,55.8964,306200.0
2014-11-05 13:50:00,85.62,85.63,85.48,85.55,257000.0,55.8964,55.9029,55.805,55.8507,257000.0
2014-11-05 14:00:00,85.54,85.56,85.21,85.24,363600.0,55.8442,55.8572,55.6288,55.6483,363600.0
2014-11-05 14:10:00,85.25,85.59,85.25,85.56,242600.0,55.6549,55.8768,55.6549,55.8572,242600.0
2014-11-05 14:20:00,85.56,85.64,85.46,85.58,367200.0,55.8572,55.9095,55.792,55.8703,367200.0
2014-11-05 14:30:00,85.57,85.66,85.53,85.65,229100.0,55.8638,55.9225,55.8377,55.916,229100.0
2014-11-05 14:40:00,85.65,85.67,85.56,85.66,188500.0,55.916,55.9291,55.8572,55.9225,188500.0
2014-11-05 14:50:00,85.66,85.75,85.63,85.74,258700.0,55.9225,55.9813,55.9029,55.9748,258700.0
2014-11-05 15:00:00,85.74,85.83,85.61,85.67,393400.0,55.9748,56.0335,55.8899,55.9291,393400.0
2014-11-05 15:10:00,85.67,85.8,85.65,85.75,609100.0,55.9291,56.0139,55.916,55.9813,609100.0
2014-11-05 15:20:00,85.76,85.77,85.52,85.66,538900.0,55.9878,55.9943,55.8311,55.9225,538900.0
2014-11-05 15:30:00,85.65,85.73,85.59,85.62,500000.0,55.916,55.9682,55.8768,55.8964,500000.0
2014-11-05 15:40:00,85.62,85.72,85.6,85.72,577500.0,55.8964,55.9617,55.8834,55.9617,577500.0
2014-11-05 15:50:00,85.71,85.76,85.67,85.73,1093600.0,55.9552,55.9878,55.9291,55.9682,1093600.0
2014-11-06 09:30:00,85.21,85.79,85.16,85.73,944400.0,55.6288,56.0074,55.5961,55.9682,944400.0
2014-11-06 09:40:00,85.72,86.0,85.61,85.64,1306600.0,55.9617,56.1445,55.8899,55.9095,1306600.0
2014-11-06 09:50:00,85.63,85.71,85.23,85.26,933500.0,55.9029,55.9552,55.6418,55.6614,933500.0
2014-11-06 10:00:00,85.26,85.45,85.03,85.19,1147200.0,55.6614,55.7854,55.5112,55.6157,1147200.0
2014-11-06 10:10:00,85.18,85.27,84.93,85.16,1005400.0,55.6092,55.6679,55.446,55.5961,1005400.0
2014-11-06 10:20:00,85.18,85.48,85.08,85.31,596900.0,55.6092,55.805,55.5439,55.694,596900.0
2014-11-06 10:30:00,85.31,85.57,85.21,85.45,569000.0,55.694,55.8638,55.6288,55.7854,569000.0
2014-11-06 10:40:00,85.45,85.66,85.44,85.54,603200.0,55.7854,55.9225,55.7789,55.8442,603200.0
2014-11-06 10:50:00,85.55,85.68,85.52,85.64,502300.0,55.8507,55.9356,55.8311,55.9095,502300.0
2014-11-06 11:00:00,85.64,85.78,85.49,85.51,570300.0,55.9095,56.0009,55.8115,55.8246,570300.0
2014-11-06 11:10:00,85.52,85.53,85.35,85.51,493400.0,55.8311,55.8377,55.7202,55.8246,493400.0
2014-11-06 11:20:00,85.51,85.52,85.23,85.44,456400.0,55.8246,55.8311,55.6418,55.7789,456400.0
2014-11-06 11:30:00,85.43,85.49,85.27,85.38,354500.0,55.7724,55.8115,55.6679,55.7397,354500.0
2014-11-06 11:40:00,85.39,85.66,85.36,85.56,440200.0,55.7463,55.9225,55.7267,55.8572,440200.0
2014-11-06 11:50:00,85.57,85.65,85.45,85.53,276400.0,55.8638,55.916,55.7854,55.8377,276400.0
2014-11-06 12:00:00,85.52,85.71,85.47,85.7,251400.0,55.8311,55.9552,55.7985,55.9486,251400.0
2014-11-06 12:10:00,85.7,85.99,85.61,85.98,482400.0,55.9486,56.138,55.8899,56.1314,482400.0
2014-11-06 12:20:00,85.98,86.12,85.94,86.1,399100.0,56.1314,56.2228,56.1053,56.2098,399100.0
2014-11-06 12:30:00,86.1,86.11,85.76,85.83,330100.0,56.2098,56.2163,55.9878,56.0335,330100.0
2014-11-06 12:40:00,85.82,86.0,85.77,86.0,211700.0,56.027,56.1445,55.9943,56.1445,211700.0
2014-11-06 12:50:00,85.99,86.16,85.99,86.08,388200.0,56.138,56.249,56.138,56.1967,388200.0
2014-11-06 13:00:00,86.09,86.16,85.96,85.97,189800.0,56.2033,56.249,56.1184,56.1249,189800.0
2014-11-06 13:10:00,85.96,86.18,85.95,86.18,180200.0,56.1184,56.262,56.1119,56.262,180200.0
2014-11-06 13:20:00,86.17,86.36,86.11,86.36,465000.0,56.2555,56.3795,56.2163,56.3795,465000.0
2014-11-06 13:30:00,86.35,86.48,86.3,86.47,374500.0,56.373,56.4579,56.3404,56.4513,374500.0
2014-11-06 13:40:00,86.47,86.47,86.16,86.25,345100.0,56.4513,56.4513,56.249,56.3077,345100.0
2014-11-06 13:50:00,86.25,86.42,86.24,86.4,328100.0,56.3077,56.4187,56.3012,56.4056,328100.0
2014-11-06 14:00:00,86.39,86.41,86.25,86.31,360300.0,56.3991,56.4122,56.3077,56.3469,360300.0
2014-11-06 14:10:00,86.31,86.46,86.24,86.42,429500.0,56.3469,56.4448,56.3012,56.4187,429500.0
2014-11-06 14:20:00,86.43,86.48,86.34,86.43,254400.0,56.4252,56.4579,56.3665,56.4252,254400.0
2014-11-06 14:30:00,86.43,86.45,86.33,86.44,251200.0,56.4252,56.4383,56.3599,56.4317,251200.0
2014-11-06 14:40:00,86.44,86.49,86.34,86.45,210600.0,56.4317,56.4644,56.3665,56.4383,210600.0
2014-11-06 14:50:00,86.44,86.64,86.44,86.59,300800.0,56.4317,56.5623,56.4317,56.5297,300800.0
2014-11-06 15:00:00,86.6,86.63,86.42,86.49,288400.0,56.5362,56.5558,56.4187,56.4644,288400.0
2014-11-06 15:10:00,86.49,86.66,86.46,86.65,452200.0,56.4644,56.5754,56.4448,56.5688,452200.0
2014-11-06 15:20:00,86.65,86.81,86.6,86.79,369000.0,56.5688,56.6733,56.5362,56.6602,369000.0
2014-11-06 15:30:00,86.79,86.82,86.7,86.74,358000.0,56.6602,56.6798,56.6015,56.6276,358000.0
2014-11-06 15:40:00,86.74,86.8,86.65,86.8,517000.0,56.6276,56.6668,56.5688,56.6668,517000.0
2014-11-06 15:50:00,86.8,86.85,86.7,86.82,1411800.0,56.6668,56.6994,56.6015,56.6798,1411800.0
2014-11-07 09:30:00,87.02,87.7,86.86,87.64,1208300.0,56.8104,57.2543,56.7059,57.2152,1208300.0
2014-11-07 09:40:00,87.64,87.79,87.43,87.72,1135200.0,57.2152,57.3131,57.0781,57.2674,1135200.0
2014-11-07 09:50:00,87.71,87.73,87.37,87.49,808900.0,57.2609,57.2739,57.0389,57.1172,808900.0
2014-11-07 10:00:00,87.48,87.9,87.41,87.86,731900.0,57.1107,57.3849,57.065,57.3588,731900.0
2014-11-07 10:10:00,87.87,87.92,87.7,87.8,885100.0,57.3653,57.398,57.2543,57.3196,885100.0
2014-11-07 10:20:00,87.8,87.9,87.61,87.63,626700.0,57.3196,57.3849,57.1956,57.2086,626700.0
2014-11-07 10:30:00,87.62,87.73,87.4,87.73,504300.0,57.2021,57.2739,57.0585,57.2739,504300.0
2014-11-07 10:40:00,87.73,87.86,87.68,87.77,368900.0,57.2739,57.3588,57.2413,57.3,368900.0
2014-11-07 10:50:00,87.77,88.05,87.77,88.05,360700.0,57.3,57.4828,57.3,57.4828,360700.0
2014-11-07 11:00:00,88.05,88.19,87.96,88.11,503500.0,57.4828,57.5742,57.4241,57.522,503500.0
2014-11-07 11:10:00,88.11,88.17,87.89,88.15,415600.0,57.522,57.5612,57.3784,57.5481,415600.0
2014-11-07 11:20:00,88.15,88.25,88.02,88.24,282000.0,57.5481,57.6134,57.4632,57.6069,282000.0
2014-11-07 11:30:00,88.25,88.48,88.25,88.34,615000.0,57.6134,57.7635,57.6134,57.6722,615000.0
2014-11-07 11:40:00,88.34,88.45,88.3,88.38,371000.0,57.6722,57.744,57.646,57.6983,371000.0
2014-11-07 11:50:00,88.36,88.38,88.15,88.15,291700.0,57.6852,57.6983,57.5481,57.5481,291700.0
2014-11-07 12:00:00,88.16,88.36,88.04,88.29,440100.0,57.5546,57.6852,57.4763,57.6395,440100.0
2014-11-07 12:10:00,88.3,88.38,88.18,88.28,327200.0,57.646,57.6983,57.5677,57.633,327200.0
2014-11-07 12:20:00,88.29,88.32,88.14,88.24,279000.0,57.6395,57.6591,57.5416,57.6069,279000.0
2014-11-07 12:30:00,88.25,88.25,88.06,88.07,198400.0,57.6134,57.6134,57.4894,57.4959,198400.0
2014-11-07 12:40:00,88.08,88.16,87.94,88.04,205800.0,57.5024,57.5546,57.411,57.4763,205800.0
2014-11-07 12:50:00,88.04,88.16,87.96,88.15,154200.0,57.4763,57.5546,57.4241,57.5481,154200.0
2014-11-07 13:00:00,88.15,88.15,87.91,87.98,177500.0,57.5481,57.5481,57.3914,57.4371,177500.0
2014-11-07 13:10:00,87.97,87.98,87.81,87.91,145700.0,57.4306,57.4371,57.3261,57.3914,145700.0
2014-11-07 13:20:00,87.92,88.04,87.89,88.0,233500.0,57.398,57.4763,57.3784,57.4502,233500.0
2014-11-07 13:30:00,88.01,88.18,88.01,88.02,281600.0,57.4567,57.5677,57.4567,57.4632,281600.0
2014-11-07 13:40:00,88.02,88.08,87.94,88.03,132900.0,57.4632,57.5024,57.411,57.4698,132900.0
2014-11-07 13:50:00,88.03,88.08,87.91,87.91,179200.0,57.4698,57.5024,57.3914,57.3914,179200.0
2014-11-07 14:00:00,87.91,88.04,87.9,88.04,220700.0,57.3914,57.4763,57.3849,57.4763,220700.0
2014-11-07 14:10:00,88.04,88.04,87.9,88.03,298600.0,57.4763,57.4763,57.3849,57.4698,298600.0
2014-11-07 14:20:00,88.02,88.05,87.88,88.01,419900.0,57.4632,57.4828,57.3718,57.4567,419900.0
2014-11-07 14:30:00,88.0,88.0,87.8,87.87,341100.0,57.4502,57.4502,57.3196,57.3653,341100.0
2014-11-07 14:40:00,87.87,87.95,87.79,87.81,181500.0,57.3653,57.4175,57.3131,57.3261,181500.0
2014-11-07 14:50:00,87.81,87.84,87.65,87.72,197300.0,57.3261,57.3457,57.2217,57.2674,197300.0
2014-11-07 15:00:00,87.72,87.92,87.72,87.83,268900.0,57.2674,57.398,57.2674,57.3392,268900.0
2014-11-07 15:10:00,87.82,87.89,87.65,87.76,390400.0,57.3327,57.3784,57.2217,57.2935,390400.0
2014-11-07 15:20:00,87.76,87.76,87.66,87.66,465900.0,57.2935,57.2935,57.2282,57.2282,465900.0
2014-11-07 15:30:00,87.66,87.77,87.66,87.69,437500.0,57.2282,57.3,57.2282,57.2478,437500.0
2014-11-07 15:40:00,87.7,87.85,87.67,87.77,533100.0,57.2543,57.3523,57.2347,57.3,533100.0
2014-11-07 15:50:00,87.77,87.83,87.72,87.82,771200.0,57.3,57.3392,57.2674,57.3327,771200.0
2014-11-10 09:30:00,88.55,88.93,88.38,88.9,982200.0,57.8092,58.0573,57.6983,58.0377,982200.0
2014-11-10 09:40:00,88.9,88.96,88.52,88.53,917900.0,58.0377,58.0769,57.7897,57.7962,917900.0
2014-11-10 09:50:00,88.53,88.71,88.3,88.41,813600.0,57.7962,57.9137,57.646,57.7179,813600.0
2014-11-10 10:00:00,88.4,88.4,87.83,87.97,1195600.0,57.7113,57.7113,57.3392,57.4306,1195600.0
2014-11-10 10:10:00,87.98,87.99,87.69,87.78,1007200.0,57.4371,57.4437,57.2478,57.3066,1007200.0
2014-11-10 10:20:00,87.79,87.82,87.45,87.74,1181600.0,57.3131,57.3327,57.0911,57.2804,1181600.0
2014-11-10 10:30:00,87.74,87.81,87.53,87.81,747300.0,57.2804,57.3261,57.1433,57.3261,747300.0
2014-11-10 10:40:00,87.81,88.13,87.8,87.98,517300.0,57.3261,57.5351,57.3196,57.4371,517300.0
2014-11-10 10:50:00,87.98,88.05,87.83,87.97,454300.0,57.4371,57.4828,57.3392,57.4306,454300.0
2014-11-10 11:00:00,87.97,88.0,87.55,87.65,442300.0,57.4306,57.4502,57.1564,57.2217,442300.0
2014-11-10 11:10:00,87.64,87.7,87.42,87.49,592000.0,57.2152,57.2543,57.0715,57.1172,592000.0
2014-11-10 11:20:00,87.5,87.54,87.33,87.5,517700.0,57.1238,57.1499,57.0128,57.1238,517700.0
2014-11-10 11:30:00,87.5,87.6,87.17,87.36,720000.0,57.1238,57.189,56.9083,57.0324,720000.0
2014-11-10 11:40:00,87.35,87.41,87.13,87.26,952900.0,57.0258,57.065,56.8822,56.9671,952900.0
2014-11-10 11:50:00,87.26,87.38,87.14,87.2,557300.0,56.9671,57.0454,56.8887,56.9279,557300.0
2014-11-10 12:00:00,87.21,87.22,86.91,86.98,686200.0,56.9344,56.941,56.7386,56.7843,686200.0
2014-11-10 12:10:00,86.97,87.08,86.9,87.06,418800.0,56.7778,56.8496,56.7321,56.8365,418800.0
2014-11-10 12:20:00,87.06,87.21,87.04,87.2,330300.0,56.8365,56.9344,56.8235,56.9279,330300.0
2014-11-10 12:30:00,87.21,87.47,87.21,87.32,362500.0,56.9344,57.1042,56.9344,57.0063,362500.0
2014-11-10 12:40:00,87.33,87.46,87.3,87.37,329000.0,57.0128,57.0976,56.9932,57.0389,329000.0
2014-11-10 12:50:00,87.36,87.68,87.36,87.68,291100.0,57.0324,57.2413,57.0324,57.2413,291100.0
2014-11-10 13:00:00,87.65,87.65,87.45,87.49,251500.0,57.2217,57.2217,57.0911,57.1172,251500.0
2014-11-10 13:10:00,87.48,87.54,87.26,87.37,254000.0,57.1107,57.1499,56.9671,57.0389,254000.0
2014-11-10 13:20:00,87.37,87.55,87.37,87.49,276300.0,57.0389,57.1564,57.0389,57.1172,276300.0
2014-11-10 13:30:00,87.51,87.54,87.25,87.25,237900.0,57.1303,57.1499,56.9606,56.9606,237900.0
2014-11-10 13:40:00,87.25,87.33,87.21,87.23,292600.0,56.9606,57.0128,56.9344,56.9475,292600.0
2014-11-10 13:50:00,87.23,87.23,86.95,87.0,274500.0,56.9475,56.9475,56.7647,56.7973,274500.0
2014-11-10 14:00:00,87.0,87.02,86.83,86.83,302900.0,56.7973,56.8104,56.6864,56.6864,302900.0
2014-11-10 14:10:00,86.83,87.11,86.76,87.09,487800.0,56.6864,56.8692,56.6407,56.8561,487800.0
2014-11-10 14:20:00,87.1,87.1,86.86,86.92,358900.0,56.8626,56.8626,56.7059,56.7451,358900.0
2014-11-10 14:30:00,86.94,87.02,86.75,86.75,241200.0,56.7582,56.8104,56.6341,56.6341,241200.0
2014-11-10 14:40:00,86.75,86.89,86.74,86.84,295500.0,56.6341,56.7255,56.6276,56.6929,295500.0
2014-11-10 14:50:00,86.84,87.01,86.78,86.99,363100.0,56.6929,56.8039,56.6537,56.7908,363100.0
2014-11-10 15:00:00,86.98,87.04,86.89,86.94,326900.0,56.7843,56.8235,56.7255,56.7582,326900.0
2014-11-10 15:10:00,86.94,87.09,86.94,86.97,261600.0,56.7582,56.8561,56.7582,56.7778,261600.0
2014-11-10 15:20:00,86.97,87.09,86.92,86.93,357300.0,56.7778,56.8561,56.7451,56.7516,357300.0
2014-11-10 15:30:00,86.93,86.95,86.82,86.89,550600.0,56.7516,56.7647,56.6798,56.7255,550600.0
2014-11-10 15:40:00,86.88,86.96,86.86,86.94,463500.0,56.719,56.7712,56.7059,56.7582,463500.0
2014-11-10 15:50:00,86.94,87.0,86.89,87.0,872000.0,56.7582,56.7973,56.7255,56.7973,872000.0
2014-11-11 09:30:00,87.14,87.16,86.37,86.5,785700.0,56.8887,56.9018,56.3861,56.4709,785700.0
2014-11-11 09:40:00,86.5,86.81,86.25,86.6,932900.0,56.4709,56.6733,56.3077,56.5362,932900.0
2014-11-11 09:50:00,86.59,87.26,86.57,87.09,800100.0,56.5297,56.9671,56.5166,56.8561,800100.0
2014-11-11 10:00:00,87.1,87.47,87.1,87.12,725200.0,56.8626,57.1042,56.8626,56.8757,725200.0
2014-11-11 10:10:00,87.12,87.18,86.84,86.91,530800.0,56.8757,56.9149,56.6929,56.7386,530800.0
2014-11-11 10:20:00,86.9,86.95,86.68,86.92,634000.0,56.7321,56.7647,56.5884,56.7451,634000.0
2014-11-11 10:30:00,86.92,86.98,86.74,86.76,338800.0,56.7451,56.7843,56.6276,56.6407,338800.0
2014-11-11 10:40:00,86.76,86.97,86.76,86.94,365200.0,56.6407,56.7778,56.6407,56.7582,365200.0
2014-11-11 10:50:00,86.94,87.15,86.92,87.13,329700.0,56.7582,56.8953,56.7451,56.8822,329700.0
2014-11-11 11:00:00,87.13,87.22,86.79,86.83,334600.0,56.8822,56.941,56.6602,56.6864,334600.0
2014-11-11 11:10:00,86.83,87.01,86.62,86.68,363400.0,56.6864,56.8039,56.5493,56.5884,363400.0
2014-11-11 11:20:00,86.69,86.84,86.66,86.75,312600.0,56.595,56.6929,56.5754,56.6341,312600.0
2014-11-11 11:30:00,86.76,86.79,86.42,86.48,318900.0,56.6407,56.6602,56.4187,56.4579,318900.0
2014-11-11 11:40:00,86.47,86.5,86.23,86.29,666200.0,56.4513,56.4709,56.2947,56.3338,666200.0
2014-11-11 11:50:00,86.29,86.58,86.29,86.52,366200.0,56.3338,56.5231,56.3338,56.484,366200.0
2014-11-11 12:00:00,86.51,86.7,86.47,86.57,343800.0,56.4774,56.6015,56.4513,56.5166,343800.0
2014-11-11 12:10:00,86.57,86.71,86.54,86.65,214300.0,56.5166,56.608,56.497,56.5688,214300.0
2014-11-11 12:20:00,86.66,86.95,86.65,86.94,185000.0,56.5754,56.7647,56.5688,56.7582,185000.0
2014-11-11 12:30:00,86.95,87.14,86.93,87.01,469800.0,56.7647,56.8887,56.7516,56.8039,469800.0
2014-11-11 12:40:00,87.03,87.11,86.72,86.72,211200.0,56.8169,56.8692,56.6145,56.6145,211200.0
2014-11-11 12:50:00,86.73,86.98,86.65,86.98,198300.0,56.6211,56.7843,56.5688,56.7843,198300.0
2014-11-11 13:00:00,86.98,87.15,86.79,87.13,179100.0,56.7843,56.8953,56.6602,56.8822,179100.0
2014-11-11 13:10:00,87.13,87.15,86.95,87.06,250100.0,56.8822,56.8953,56.7647,56.8365,250100.0
2014-11-11 13:20:00,87.07,87.2,86.98,87.03,270500.0,56.843,56.9279,56.7843,56.8169,270500.0
2014-11-11 13:30:00,87.03,87.22,86.99,87.21,253700.0,56.8169,56.941,56.7908,56.9344,253700.0
2014-11-11 13:40:00,87.22,87.22,87.05,87.08,253900.0,56.941,56.941,56.83,56.8496,253900.0
2014-11-11 13:50:00,87.07,87.07,86.88,87.0,268900.0,56.843,56.843,56.719,56.7973,268900.0
2014-11-11 14:00:00,87.0,87.45,86.98,87.42,366500.0,56.7973,57.0911,56.7843,57.0715,366500.0
2014-11-11 14:10:00,87.41,87.46,87.27,87.39,354400.0,57.065,57.0976,56.9736,57.052,354400.0
2014-11-11 14:20:00,87.39,87.46,87.35,87.42,415300.0,57.052,57.0976,57.0258,57.0715,415300.0
2014-11-11 14:30:00,87.41,87.42,87.21,87.27,320300.0,57.065,57.0715,56.9344,56.9736,320300.0
2014-11-11 14:40:00,87.26,87.34,87.12,87.3,241400.0,56.9671,57.0193,56.8757,56.9932,241400.0
2014-11-11 14:50:00,87.3,87.35,87.2,87.22,246400.0,56.9932,57.0258,56.9279,56.941,246400.0
2014-11-11 15:00:00,87.22,87.27,87.16,87.22,153300.0,56.941,56.9736,56.9018,56.941,153300.0
2014-11-11 15:10:00,87.23,87.23,87.04,87.13,241700.0,56.9475,56.9475,56.8235,56.8822,241700.0
2014-11-11 15:20:00,87.14,87.17,87.04,87.09,269500.0,56.8887,56.9083,56.8235,56.8561,269500.0
2014-11-11 15:30:00,87.09,87.23,87.05,87.17,331800.0,56.8561,56.9475,56.83,56.9083,331800.0
2014-11-11 15:40:00,87.17,87.28,87.17,87.25,435100.0,56.9083,56.9801,56.9083,56.9606,435100.0
2014-11-11 15:50:00,87.25,87.28,87.15,87.26,460700.0,56.9606,56.9801,56.8953,56.9671,460700.0
2014-11-12 09:30:00,86.71,86.9,86.49,86.81,782200.0,56.608,56.7321,56.4644,56.6733,782200.0
2014-11-12 09:40:00,86.81,87.01,86.6,86.98,925300.0,56.6733,56.8039,56.5362,56.7843,925300.0
2014-11-12 09:50:00,86.97,87.05,86.79,87.0,688000.0,56.7778,56.83,56.6602,56.7973,688000.0
2014-11-12 10:00:00,87.01,87.28,87.01,87.13,532000.0,56.8039,56.9801,56.8039,56.8822,532000.0
2014-11-12 10:10:00,87.14,87.42,87.13,87.42,330500.0,56.8887,57.0715,56.8822,57.0715,330500.0
2014-11-12 10:20:00,87.42,87.61,87.4,87.47,359700.0,57.0715,57.1956,57.0585,57.1042,359700.0
2014-11-12 10:30:00,87.47,87.51,87.23,87.26,447300.0,57.1042,57.1303,56.9475,56.9671,447300.0
2014-11-12 10:40:00,87.27,87.4,87.2,87.23,358300.0,56.9736,57.0585,56.9279,56.9475,358300.0
2014-11-12 10:50:00,87.22,87.23,87.05,87.07,358100.0,56.941,56.9475,56.83,56.843,358100.0
2014-11-12 11:00:00,87.08,87.11,86.83,86.95,377100.0,56.8496,56.8692,56.6864,56.7647,377100.0
2014-11-12 11:10:00,86.95,87.09,86.89,87.08,414300.0,56.7647,56.8561,56.7255,56.8496,414300.0
2014-11-12 11:20:00,87.08,87.45,87.06,87.33,808300.0,56.8496,57.0911,56.8365,57.0128,808300.0
2014-11-12 11:30:00,87.33,87.53,87.15,87.37,608800.0,57.0128,57.1433,56.8953,57.0389,608800.0
2014-11-12 11:40:00,87.37,87.38,87.14,87.31,199100.0,57.0389,57.0454,56.8887,56.9997,199100.0
2014-11-12 11:50:00,87.31,87.39,87.2,87.26,298900.0,56.9997,57.052,56.9279,56.9671,298900.0
2014-11-12 12:00:00,87.26,87.32,87.04,87.05,275500.0,56.9671,57.0063,56.8235,56.83,275500.0
2014-11-12 12:10:00,87.06,87.15,86.9,86.94,372200.0,56.8365,56.8953,56.7321,56.7582,372200.0
2014-11-12 12:20:00,86.93,87.05,86.87,87.02,267400.0,56.7516,56.83,56.7125,56.8104,267400.0
2014-11-12 12:30:00,87.02,87.14,86.86,86.91,277600.0,56.8104,56.8887,56.7059,56.7386,277600.0
2014-11-12 12:40:00,86.91,87.09,86.9,87.07,189600.0,56.7386,56.8561,56.7321,56.843,189600.0
2014-11-12 12:50:00,87.06,87.12,86.96,87.0,114900.0,56.8365,56.8757,56.7712,56.7973,114900.0
2014-11-12 13:00:00,87.01,87.09,86.94,86.97,177400.0,56.8039,56.8561,56.7582,56.7778,177400.0
2014-11-12 13:10:00,86.97,87.04,86.91,86.96,126900.0,56.7778,56.8235,56.7386,56.7712,126900.0
2014-11-12 13:20:00,86.96,87.03,86.9,87.01,108000.0,56.7712,56.8169,56.7321,56.8039,108000.0
2014-11-12 13:30:00,87.0,87.06,86.84,86.94,233000.0,56.7973,56.8365,56.6929,56.7582,233000.0
2014-11-12 13:40:00,86.93,87.04,86.9,86.98,181700.0,56.7516,56.8235,56.7321,56.7843,181700.0
2014-11-12 13:50:00,86.98,86.98,86.86,86.98,176800.0,56.7843,56.7843,56.7059,56.7843,176800.0
2014-11-12 14:00:00,86.98,86.98,86.84,86.88,170800.0,56.7843,56.7843,56.6929,56.719,170800.0
2014-11-12 14:10:00,86.88,87.03,86.75,87.02,332400.0,56.719,56.8169,56.6341,56.8104,332400.0
2014-11-12 14:20:00,87.02,87.03,86.86,86.9,162400.0,56.8104,56.8169,56.7059,56.7321,162400.0
2014-11-12 14:30:00,86.9,86.91,86.67,86.7,571000.0,56.7321,56.7386,56.5819,56.6015,571000.0
2014-11-12 14:40:00,86.69,86.7,86.4,86.4,634800.0,56.595,56.6015,56.4056,56.4056,634800.0
2014-11-12 14:50:00,86.41,86.52,86.39,86.46,214700.0,56.4122,56.484,56.3991,56.4448,214700.0
2014-11-12 15:00:00,86.46,86.67,86.4,86.67,480700.0,56.4448,56.5819,56.4056,56.5819,480700.0
2014-11-12 15:10:00,86.66,86.68,86.49,86.55,193000.0,56.5754,56.5884,56.4644,56.5036,193000.0
2014-11-12 15:20:00,86.55,86.55,86.39,86.46,556100.0,56.5036,56.5036,56.3991,56.4448,556100.0
2014-11-12 15:30:00,86.46,86.54,86.42,86.47,559500.0,56.4448,56.497,56.4187,56.4513,559500.0
2014-11-12 15:40:00,86.47,86.6,86.46,86.55,517600.0,56.4513,56.5362,56.4448,56.5036,517600.0
2014-11-12 15:50:00,86.55,86.57,86.43,86.5,687800.0,56.5036,56.5166,56.4252,56.4709,687800.0
2014-11-13 09:30:00,85.98,86.14,85.84,86.03,1018900.0,56.1314,56.2359,56.04,56.1641,1018900.0
2014-11-13 09:40:00,86.02,86.08,85.47,85.8,823900.0,56.1576,56.1967,55.7985,56.0139,823900.0
2014-11-13 09:50:00,85.8,85.93,85.54,85.58,644100.0,56.0139,56.0988,55.8442,55.8703,644100.0
2014-11-13 10:00:00,85.58,85.58,85.32,85.44,1045200.0,55.8703,55.8703,55.7006,55.7789,1045200.0
2014-11-13 10:10:00,85.44,85.59,85.34,85.37,758800.0,55.7789,55.8768,55.7136,55.7332,758800.0
2014-11-13 10:20:00,85.38,85.44,85.28,85.31,539300.0,55.7397,55.7789,55.6745,55.694,539300.0
2014-11-13 10:30:00,85.3,85.36,85.14,85.2,577400.0,55.6875,55.7267,55.5831,55.6222,577400.0
2014-11-13 10:40:00,85.2,85.3,85.09,85.28,637600.0,55.6222,55.6875,55.5504,55.6745,637600.0
2014-11-13 10:50:00,85.28,85.37,85.2,85.25,252300.0,55.6745,55.7332,55.6222,55.6549,252300.0
2014-11-13 11:00:00,85.23,85.31,84.95,85.01,676100.0,55.6418,55.694,55.459,55.4982,676100.0
2014-11-13 11:10:00,85.0,85.14,84.86,85.11,584800.0,55.4917,55.5831,55.4003,55.5635,584800.0
2014-11-13 11:20:00,85.11,85.11,84.7,84.7,351400.0,55.5635,55.5635,55.2958,55.2958,351400.0
2014-11-13 11:30:00,84.71,84.74,84.54,84.55,717300.0,55.3023,55.3219,55.1913,55.1979,717300.0
2014-11-13 11:40:00,84.54,84.74,84.5,84.7,540000.0,55.1913,55.3219,55.1652,55.2958,540000.0
2014-11-13 11:50:00,84.71,84.92,84.64,84.92,389300.0,55.3023,55.4394,55.2566,55.4394,389300.0
2014-11-13 12:00:00,84.92,84.98,84.67,84.76,478500.0,55.4394,55.4786,55.2762,55.335,478500.0
2014-11-13 12:10:00,84.77,84.85,84.66,84.66,373400.0,55.3415,55.3937,55.2697,55.2697,373400.0
2014-11-13 12:20:00,84.66,84.7,84.56,84.66,334300.0,55.2697,55.2958,55.2044,55.2697,334300.0
2014-11-13 12:30:00,84.66,84.86,84.65,84.72,693400.0,55.2697,55.4003,55.2632,55.3089,693400.0
2014-11-13 12:40:00,84.71,84.72,84.54,84.59,789700.0,55.3023,55.3089,55.1913,55.224,789700.0
2014-11-13 12:50:00,84.59,84.71,84.56,84.58,359600.0,55.224,55.3023,55.2044,55.2175,359600.0
2014-11-13 13:00:00,84.56,84.65,84.5,84.59,314900.0,55.2044,55.2632,55.1652,55.224,314900.0
2014-11-13 13:10:00,84.58,84.74,84.55,84.7,279700.0,55.2175,55.3219,55.1979,55.2958,279700.0
2014-11-13 13:20:00,84.69,84.77,84.59,84.64,387500.0,55.2893,55.3415,55.224,55.2566,387500.0
2014-11-13 13:30:00,84.64,84.66,84.46,84.57,406200.0,55.2566,55.2697,55.1391,55.2109,406200.0
2014-11-13 13:40:00,84.58,84.58,84.45,84.53,342700.0,55.2175,55.2175,55.1326,55.1848,342700.0
2014-11-13 13:50:00,84.53,84.6,84.38,84.38,321500.0,55.1848,55.2305,55.0869,55.0869,321500.0
2014-11-13 14:00:00,84.39,84.44,84.2,84.2,293600.0,55.0934,55.1261,54.9694,54.9694,293600.0
2014-11-13 14:10:00,84.2,84.22,83.95,84.06,579200.0,54.9694,54.9824,54.8062,54.878,579200.0
2014-11-13 14:20:00,84.06,84.1,83.95,84.02,592600.0,54.878,54.9041,54.8062,54.8519,592600.0
2014-11-13 14:30:00,84.02,84.13,84.0,84.04,379700.0,54.8519,54.9237,54.8388,54.8649,379700.0
2014-11-13 14:40:00,84.04,84.42,84.02,84.4,375700.0,54.8649,55.113,54.8519,55.1,375700.0
2014-11-13 14:50:00,84.4,84.44,84.2,84.21,307400.0,55.1,55.1261,54.9694,54.9759,307400.0
2014-11-13 15:00:00,84.2,84.43,84.18,84.42,400700.0,54.9694,55.1195,54.9563,55.113,400700.0
2014-11-13 15:10:00,84.43,84.44,84.26,84.26,390000.0,55.1195,55.1261,55.0086,55.0086,390000.0
2014-11-13 15:20:00,84.26,84.29,84.12,84.12,479500.0,55.0086,55.0281,54.9172,54.9172,479500.0
2014-11-13 15:30:00,84.12,85.22,84.09,85.19,3629000.0,54.9172,55.6353,54.8976,55.6157,3629000.0
2014-11-13 15:40:00,85.18,85.99,85.18,85.57,3844600.0,55.6092,56.138,55.6092,55.8638,3844600.0
2014-11-13 15:50:00,85.57,85.72,85.15,85.3,3395900.0,55.8638,55.9617,55.5896,55.6875,3395900.0
2014-11-14 09:30:00,85.75,86.28,85.7,85.95,1525400.0,55.9813,56.3273,55.9486,56.1119,1525400.0
2014-11-14 09:40:00,85.95,86.04,85.72,85.74,805100.0,56.1119,56.1706,55.9617,55.9748,805100.0
2014-11-14 09:50:00,85.73,85.99,85.71,85.87,473000.0,55.9682,56.138,55.9552,56.0596,473000.0
2014-11-14 10:00:00,85.88,86.25,85.87,86.12,1134900.0,56.0662,56.3077,56.0596,56.2228,1134900.0
2014-11-14 10:10:00,86.11,86.19,85.9,85.94,916200.0,56.2163,56.2685,56.0792,56.1053,916200.0
2014-11-14 10:20:00,85.96,86.14,85.81,86.02,704400.0,56.1184,56.2359,56.0205,56.1576,704400.0
2014-11-14 10:30:00,86.0,86.05,85.72,85.78,536000.0,56.1445,56.1771,55.9617,56.0009,536000.0
2014-11-14 10:40:00,85.78,85.83,85.6,85.61,477400.0,56.0009,56.0335,55.8834,55.8899,477400.0
2014-11-14 10:50:00,85.62,85.7,85.42,85.42,461100.0,55.8964,55.9486,55.7659,55.7659,461100.0
2014-11-14 11:00:00,85.43,85.43,85.22,85.22,511400.0,55.7724,55.7724,55.6353,55.6353,511400.0
2014-11-14 11:10:00,85.22,85.45,85.18,85.45,322600.0,55.6353,55.7854,55.6092,55.7854,322600.0
2014-11-14 11:20:00,85.45,85.55,85.31,85.36,552200.0,55.7854,55.8507,55.694,55.7267,552200.0
2014-11-14 11:30:00,85.35,85.52,85.3,85.5,226100.0,55.7202,55.8311,55.6875,55.8181,226100.0
2014-11-14 11:40:00,85.48,85.66,85.36,85.54,282900.0,55.805,55.9225,55.7267,55.8442,282900.0
2014-11-14 11:50:00,85.54,85.72,85.47,85.7,235900.0,55.8442,55.9617,55.7985,55.9486,235900.0
2014-11-14 12:00:00,85.7,85.89,85.68,85.83,297300.0,55.9486,56.0727,55.9356,56.0335,297300.0
2014-11-14 12:10:00,85.83,85.96,85.81,85.94,215800.0,56.0335,56.1184,56.0205,56.1053,215800.0
2014-11-14 12:20:00,85.93,85.93,85.74,85.79,159400.0,56.0988,56.0988,55.9748,56.0074,159400.0
2014-11-14 12:30:00,85.8,85.81,85.62,85.7,156500.0,56.0139,56.0205,55.8964,55.9486,156500.0
2014-11-14 12:40:00,85.69,85.86,85.68,85.8,106700.0,55.9421,56.0531,55.9356,56.0139,106700.0
2014-11-14 12:50:00,85.8,85.8,85.55,85.64,143100.0,56.0139,56.0139,55.8507,55.9095,143100.0
2014-11-14 13:00:00,85.64,85.89,85.61,85.87,166500.0,55.9095,56.0727,55.8899,56.0596,166500.0
2014-11-14 13:10:00,85.87,85.93,85.76,85.86,191400.0,56.0596,56.0988,55.9878,56.0531,191400.0
2014-11-14 13:20:00,85.86,85.95,85.83,85.89,189900.0,56.0531,56.1119,56.0335,56.0727,189900.0
2014-11-14 13:30:00,85.89,86.03,85.87,86.02,297300.0,56.0727,56.1641,56.0596,56.1576,297300.0
2014-11-14 13:40:00,86.02,86.06,85.94,86.05,236600.0,56.1576,56.1837,56.1053,56.1771,236600.0
2014-11-14 13:50:00,86.06,86.11,85.93,85.93,340400.0,56.1837,56.2163,56.0988,56.0988,340400.0
2014-11-14 14:00:00,85.93,86.03,85.9,85.98,181100.0,56.0988,56.1641,56.0792,56.1314,181100.0
2014-11-14 14:10:00,85.96,86.19,85.96,86.18,199000.0,56.1184,56.2685,56.1184,56.262,199000.0
2014-11-14 14:20:00,86.18,86.23,86.04,86.21,337000.0,56.262,56.2947,56.1706,56.2816,337000.0
2014-11-14 14:30:00,86.21,86.27,86.12,86.12,512100.0,56.2816,56.3208,56.2228,56.2228,512100.0
2014-11-14 14:40:00,86.12,86.15,85.99,86.03,217400.0,56.2228,56.2424,56.138,56.1641,217400.0
2014-11-14 14:50:00,86.02,86.08,85.97,86.01,202400.0,56.1576,56.1967,56.1249,56.151,202400.0
2014-11-14 15:00:00,86.01,86.22,86.01,86.18,141300.0,56.151,56.2881,56.151,56.262,141300.0
2014-11-14 15:10:00,86.17,86.27,86.15,86.19,236400.0,56.2555,56.3208,56.2424,56.2685,236400.0
2014-11-14 15:20:00,86.19,86.24,86.18,86.21,221000.0,56.2685,56.3012,56.262,56.2816,221000.0
2014-11-14 15:30:00,86.21,86.31,86.2,86.23,435800.0,56.2816,56.3469,56.2751,56.2947,435800.0
2014-11-14 15:40:00,86.23,86.28,86.09,86.11,1357500.0,56.2947,56.3273,56.2033,56.2163,1357500.0
2014-11-14 15:50:00,86.1,86.23,86.07,86.22,1103700.0,56.2098,56.2947,56.1902,56.2881,1103700.0
2014-11-17 09:30:00,85.68,85.85,85.42,85.61,685200.0,55.9356,56.0466,55.7659,55.8899,685200.0
2014-11-17 09:40:00,85.59,85.8,85.36,85.45,692700.0,55.8768,56.0139,55.7267,55.7854,692700.0
2014-11-17 09:50:00,85.45,85.62,85.39,85.53,749700.0,55.7854,55.8964,55.7463,55.8377,749700.0
2014-11-17 10:00:00,85.52,85.82,85.47,85.56,494000.0,55.8311,56.027,55.7985,55.8572,494000.0
2014-11-17 10:10:00,85.56,85.8,85.5,85.77,673600.0,55.8572,56.0139,55.8181,55.9943,673600.0
2014-11-17 10:20:00,85.75,86.21,85.6,86.19,489400.0,55.9813,56.2816,55.8834,56.2685,489400.0
2014-11-17 10:30:00,86.19,86.19,85.71,85.71,343500.0,56.2685,56.2685,55.9552,55.9552,343500.0
2014-11-17 10:40:00,85.7,85.8,85.64,85.69,397200.0,55.9486,56.0139,55.9095,55.9421,397200.0
2014-11-17 10:50:00,85.69,85.79,85.55,85.78,254300.0,55.9421,56.0074,55.8507,56.0009,254300.0
2014-11-17 11:00:00,85.76,85.76,85.61,85.65,248000.0,55.9878,55.9878,55.8899,55.916,248000.0
2014-11-17 11:10:00,85.65,85.72,85.54,85.68,276400.0,55.916,55.9617,55.8442,55.9356,276400.0
2014-11-17 11:20:00,85.68,85.78,85.5,85.51,346400.0,55.9356,56.0009,55.8181,55.8246,346400.0
2014-11-17 11:30:00,85.51,85.7,85.43,85.49,352000.0,55.8246,55.9486,55.7724,55.8115,352000.0
2014-11-17 11:40:00,85.49,85.6,85.43,85.44,315100.0,55.8115,55.8834,55.7724,55.7789,315100.0
2014-11-17 11:50:00,85.44,85.61,85.42,85.52,373800.0,55.7789,55.8899,55.7659,55.8311,373800.0
2014-11-17 12:00:00,85.52,85.63,85.46,85.58,168800.0,55.8311,55.9029,55.792,55.8703,168800.0
2014-11-17 12:10:00,85.57,85.61,85.47,85.49,175400.0,55.8638,55.8899,55.7985,55.8115,175400.0
2014-11-17 12:20:00,85.5,85.62,85.45,85.54,116400.0,55.8181,55.8964,55.7854,55.8442,116400.0
2014-11-17 12:30:00,85.55,85.58,85.44,85.48,117400.0,55.8507,55.8703,55.7789,55.805,117400.0
2014-11-17 12:40:00,85.48,85.7,85.45,85.64,228300.0,55.805,55.9486,55.7854,55.9095,228300.0
2014-11-17 12:50:00,85.64,85.65,85.55,85.59,236600.0,55.9095,55.916,55.8507,55.8768,236600.0
2014-11-17 13:00:00,85.59,85.64,85.48,85.61,169600.0,55.8768,55.9095,55.805,55.8899,169600.0
2014-11-17 13:10:00,85.62,85.9,85.6,85.85,173600.0,55.8964,56.0792,55.8834,56.0466,173600.0
2014-11-17 13:20:00,85.85,86.03,85.81,85.95,267600.0,56.0466,56.1641,56.0205,56.1119,267600.0
2014-11-17 13:30:00,85.94,85.96,85.8,85.81,138200.0,56.1053,56.1184,56.0139,56.0205,138200.0
2014-11-17 13:40:00,85.81,85.91,85.71,85.73,126100.0,56.0205,56.0857,55.9552,55.9682,126100.0
2014-11-17 13:50:00,85.73,85.98,85.72,85.92,96900.0,55.9682,56.1314,55.9617,56.0923,96900.0
2014-11-17 14:00:00,85.93,86.07,85.9,85.95,135000.0,56.0988,56.1902,56.0792,56.1119,135000.0
2014-11-17 14:10:00,85.95,86.02,85.92,85.95,110700.0,56.1119,56.1576,56.0923,56.1119,110700.0
2014-11-17 14:20:00,85.95,86.03,85.89,86.01,164600.0,56.1119,56.1641,56.0727,56.151,164600.0
2014-11-17 14:30:00,86.02,86.15,85.95,86.14,203900.0,56.1576,56.2424,56.1119,56.2359,203900.0
2014-11-17 14:40:00,86.15,86.27,86.14,86.16,182900.0,56.2424,56.3208,56.2359,56.249,182900.0
2014-11-17 14:50:00,86.16,86.16,86.0,86.02,145100.0,56.249,56.249,56.1445,56.1576,145100.0
2014-11-17 15:00:00,86.02,86.05,85.93,86.01,175200.0,56.1576,56.1771,56.0988,56.151,175200.0
2014-11-17 15:10:00,86.01,86.01,85.83,85.86,162400.0,56.151,56.151,56.0335,56.0531,162400.0
2014-11-17 15:20:00,85.87,85.92,85.84,85.87,281900.0,56.0596,56.0923,56.04,56.0596,281900.0
2014-11-17 15:30:00,85.87,85.92,85.8,85.88,251300.0,56.0596,56.0923,56.0139,56.0662,251300.0
2014-11-17 15:40:00,85.87,85.88,85.8,85.82,291700.0,56.0596,56.0662,56.0139,56.027,291700.0
2014-11-17 15:50:00,85.82,85.85,85.73,85.78,562200.0,56.027,56.0466,55.9682,56.0009,562200.0
2014-11-18 09:30:00,85.73,86.45,85.62,86.22,1485300.0,55.9682,56.4383,55.8964,56.2881,1485300.0
2014-11-18 09:40:00,86.22,86.54,86.03,86.04,1577600.0,56.2881,56.497,56.1641,56.1706,1577600.0
2014-11-18 09:50:00,86.04,86.09,85.83,85.91,848200.0,56.1706,56.2033,56.0335,56.0857,848200.0
2014-11-18 10:00:00,85.93,86.04,85.81,86.03,489100.0,56.0988,56.1706,56.0205,56.1641,489100.0
2014-11-18 10:10:00,86.03,86.07,85.92,86.03,268500.0,56.1641,56.1902,56.0923,56.1641,268500.0
2014-11-18 10:20:00,86.02,86.02,85.62,85.62,458700.0,56.1576,56.1576,55.8964,55.8964,458700.0
2014-11-18 10:30:00,85.63,85.68,85.42,85.56,666600.0,55.9029,55.9356,55.7659,55.8572,666600.0
2014-11-18 10:40:00,85.56,85.79,85.55,85.79,397500.0,55.8572,56.0074,55.8507,56.0074,397500.0
2014-11-18 10:50:00,85.79,85.89,85.61,85.88,344400.0,56.0074,56.0727,55.8899,56.0662,344400.0
2014-11-18 11:00:00,85.88,85.94,85.76,85.79,326500.0,56.0662,56.1053,55.9878,56.0074,326500.0
2014-11-18 11:10:00,85.79,85.89,85.77,85.89,259300.0,56.0074,56.0727,55.9943,56.0727,259300.0
2014-11-18 11:20:00,85.9,85.96,85.84,85.86,165900.0,56.0792,56.1184,56.04,56.0531,165900.0
2014-11-18 11:30:00,85.86,85.86,85.72,85.8,414700.0,56.0531,56.0531,55.9617,56.0139,414700.0
2014-11-18 11:40:00,85.79,85.79,85.65,85.72,255300.0,56.0074,56.0074,55.916,55.9617,255300.0
2014-11-18 11:50:00,85.71,85.77,85.67,85.7,126700.0,55.9552,55.9943,55.9291,55.9486,126700.0
2014-11-18 12:00:00,85.7,85.77,85.63,85.73,289600.0,55.9486,55.9943,55.9029,55.9682,289600.0
2014-11-18 12:10:00,85.74,85.87,85.71,85.86,193300.0,55.9748,56.0596,55.9552,56.0531,193300.0
2014-11-18 12:20:00,85.86,85.97,85.81,85.82,164100.0,56.0531,56.1249,56.0205,56.027,164100.0
2014-11-18 12:30:00,85.81,86.02,85.8,85.94,144600.0,56.0205,56.1576,56.0139,56.1053,144600.0
2014-11-18 12:40:00,85.94,86.14,85.93,86.09,175000.0,56.1053,56.2359,56.0988,56.2033,175000.0
2014-11-18 12:50:00,86.09,86.17,86.04,86.13,192000.0,56.2033,56.2555,56.1706,56.2294,192000.0
2014-11-18 13:00:00,86.14,86.19,86.07,86.13,134900.0,56.2359,56.2685,56.1902,56.2294,134900.0
2014-11-18 13:10:00,86.12,86.17,86.03,86.11,175200.0,56.2228,56.2555,56.1641,56.2163,175200.0
2014-11-18 13:20:00,86.12,86.25,86.12,86.17,196200.0,56.2228,56.3077,56.2228,56.2555,196200.0
2014-11-18 13:30:00,86.17,86.22,86.11,86.19,112800.0,56.2555,56.2881,56.2163,56.2685,112800.0
2014-11-18 13:40:00,86.18,86.18,86.05,86.08,112500.0,56.262,56.262,56.1771,56.1967,112500.0
2014-11-18 13:50:00,86.08,86.17,86.08,86.11,138600.0,56.1967,56.2555,56.1967,56.2163,138600.0
2014-11-18 14:00:00,86.11,86.25,86.06,86.22,160500.0,56.2163,56.3077,56.1837,56.2881,160500.0
2014-11-18 14:10:00,86.22,86.25,86.18,86.25,155300.0,56.2881,56.3077,56.262,56.3077,155300.0
2014-11-18 14:20:00,86.25,86.3,86.21,86.28,179200.0,56.3077,56.3404,56.2816,56.3273,179200.0
2014-11-18 14:30:00,86.29,86.34,86.25,86.32,183600.0,56.3338,56.3665,56.3077,56.3534,183600.0
2014-11-18 14:40:00,86.31,86.34,86.24,86.28,449700.0,56.3469,56.3665,56.3012,56.3273,449700.0
2014-11-18 14:50:00,86.29,86.31,86.12,86.13,183400.0,56.3338,56.3469,56.2228,56.2294,183400.0
2014-11-18 15:00:00,86.14,86.25,86.13,86.2,196200.0,56.2359,56.3077,56.2294,56.2751,196200.0
2014-11-18 15:10:00,86.21,86.27,86.18,86.2,297000.0,56.2816,56.3208,56.262,56.2751,297000.0
2014-11-18 15:20:00,86.19,86.24,86.17,86.2,228900.0,56.2685,56.3012,56.2555,56.2751,228900.0
2014-11-18 15:30:00,86.21,86.21,86.06,86.07,317000.0,56.2816,56.2816,56.1837,56.1902,317000.0
2014-11-18 15:40:00,86.07,86.1,85.96,85.97,744800.0,56.1902,56.2098,56.1184,56.1249,744800.0
2014-11-18 15:50:00,85.97,85.99,85.82,85.85,1024900.0,56.1249,56.138,56.027,56.0466,1024900.0
2014-11-19 09:30:00,85.99,86.08,85.53,85.95,731800.0,56.138,56.1967,55.8377,56.1119,731800.0
2014-11-19 09:40:00,85.96,86.16,85.78,85.96,753800.0,56.1184,56.249,56.0009,56.1184,753800.0
2014-11-19 09:50:00,85.96,86.08,85.87,85.92,775900.0,56.1184,56.1967,56.0596,56.0923,775900.0
2014-11-19 10:00:00,85.91,85.92,85.74,85.88,700600.0,56.0857,56.0923,55.9748,56.0662,700600.0
2014-11-19 10:10:00,85.87,85.88,85.65,85.82,419700.0,56.0596,56.0662,55.916,56.027,419700.0
2014-11-19 10:20:00,85.82,85.83,85.57,85.57,235300.0,56.027,56.0335,55.8638,55.8638,235300.0
2014-11-19 10:30:00,85.57,85.61,85.27,85.33,757900.0,55.8638,55.8899,55.6679,55.7071,757900.0
2014-11-19 10:40:00,85.33,85.56,85.23,85.56,468000.0,55.7071,55.8572,55.6418,55.8572,468000.0
2014-11-19 10:50:00,85.55,85.78,85.55,85.68,311500.0,55.8507,56.0009,55.8507,55.9356,311500.0
2014-11-19 11:00:00,85.68,85.76,85.59,85.7,342500.0,55.9356,55.9878,55.8768,55.9486,342500.0
2014-11-19 11:10:00,85.69,85.78,85.58,85.7,403600.0,55.9421,56.0009,55.8703,55.9486,403600.0
2014-11-19 11:20:00,85.7,85.85,85.68,85.84,208200.0,55.9486,56.0466,55.9356,56.04,208200.0
2014-11-19 11:30:00,85.83,85.94,85.78,85.92,310200.0,56.0335,56.1053,56.0009,56.0923,310200.0
2014-11-19 11:40:00,85.92,86.3,85.92,86.22,712700.0,56.0923,56.3404,56.0923,56.2881,712700.0
2014-11-19 11:50:00,86.22,86.26,86.08,86.09,310400.0,56.2881,56.3142,56.1967,56.2033,310400.0
2014-11-19 12:00:00,86.09,86.2,86.05,86.12,257400.0,56.2033,56.2751,56.1771,56.2228,257400.0
2014-11-19 12:10:00,86.12,86.18,86.06,86.15,188700.0,56.2228,56.262,56.1837,56.2424,188700.0
2014-11-19 12:20:00,86.15,86.2,86.04,86.05,172100.0,56.2424,56.2751,56.1706,56.1771,172100.0
2014-11-19 12:30:00,86.06,86.07,85.93,85.96,183600.0,56.1837,56.1902,56.0988,56.1184,183600.0
2014-11-19 12:40:00,85.96,86.13,85.95,86.11,147600.0,56.1184,56.2294,56.1119,56.2163,147600.0
2014-11-19 12:50:00,86.11,86.22,86.07,86.22,102200.0,56.2163,56.2881,56.1902,56.2881,102200.0
2014-11-19 13:00:00,86.22,86.31,86.12,86.14,135700.0,56.2881,56.3469,56.2228,56.2359,135700.0
2014-11-19 13:10:00,86.14,86.32,86.13,86.31,111000.0,56.2359,56.3534,56.2294,56.3469,111000.0
2014-11-19 13:20:00,86.31,86.35,86.2,86.33,109200.0,56.3469,56.373,56.2751,56.3599,109200.0
2014-11-19 13:30:00,86.34,86.37,86.27,86.3,166500.0,56.3665,56.3861,56.3208,56.3404,166500.0
2014-11-19 13:40:00,86.3,86.4,86.29,86.34,128500.0,56.3404,56.4056,56.3338,56.3665,128500.0
2014-11-19 13:50:00,86.33,86.5,86.32,86.41,223300.0,56.3599,56.4709,56.3534,56.4122,223300.0
2014-11-19 14:00:00,86.42,86.58,86.37,86.4,843700.0,56.4187,56.5231,56.3861,56.4056,843700.0
2014-11-19 14:10:00,86.4,86.52,86.34,86.5,443700.0,56.4056,56.484,56.3665,56.4709,443700.0
2014-11-19 14:20:00,86.5,86.5,86.19,86.22,497000.0,56.4709,56.4709,56.2685,56.2881,497000.0
2014-11-19 14:30:00,86.23,86.39,86.21,86.32,241100.0,56.2947,56.3991,56.2816,56.3534,241100.0
2014-11-19 14:40:00,86.33,86.33,86.15,86.2,189200.0,56.3599,56.3599,56.2424,56.2751,189200.0
2014-11-19 14:50:00,86.18,86.25,86.14,86.19,169700.0,56.262,56.3077,56.2359,56.2685,169700.0
2014-11-19 15:00:00,86.2,86.21,86.07,86.1,188400.0,56.2751,56.2816,56.1902,56.2098,188400.0
2014-11-19 15:10:00,86.09,86.28,86.05,86.27,230100.0,56.2033,56.3273,56.1771,56.3208,230100.0
2014-11-19 15:20:00,86.26,86.39,86.23,86.29,230100.0,56.3142,56.3991,56.2947,56.3338,230100.0
2014-11-19 15:30:00,86.29,86.35,86.24,86.31,224200.0,56.3338,56.373,56.3012,56.3469,224200.0
2014-11-19 15:40:00,86.3,86.4,86.22,86.31,388800.0,56.3404,56.4056,56.2881,56.3469,388800.0
2014-11-19 15:50:00,86.31,86.39,86.28,86.3,836500.0,56.3469,56.3991,56.3273,56.3404,836500.0
2014-11-20 09:30:00,86.31,86.73,86.22,86.63,719900.0,56.3469,56.6211,56.2881,56.5558,719900.0
2014-11-20 09:40:00,86.63,87.05,86.6,86.95,724000.0,56.5558,56.83,56.5362,56.7647,724000.0
2014-11-20 09:50:00,86.96,87.02,86.84,86.89,432800.0,56.7712,56.8104,56.6929,56.7255,432800.0
2014-11-20 10:00:00,86.9,87.17,86.88,87.09,820200.0,56.7321,56.9083,56.719,56.8561,820200.0
2014-11-20 10:10:00,87.09,87.14,87.01,87.12,433800.0,56.8561,56.8887,56.8039,56.8757,433800.0
2014-11-20 10:20:00,87.11,87.23,87.07,87.16,470600.0,56.8692,56.9475,56.843,56.9018,470600.0
2014-11-20 10:30:00,87.16,87.47,87.16,87.42,466000.0,56.9018,57.1042,56.9018,57.0715,466000.0
2014-11-20 10:40:00,87.41,87.49,87.25,87.26,270000.0,57.065,57.1172,56.9606,56.9671,270000.0
2014-11-20 10:50:00,87.25,87.29,87.19,87.25,264300.0,56.9606,56.9867,56.9214,56.9606,264300.0
2014-11-20 11:00:00,87.25,87.3,87.19,87.22,260700.0,56.9606,56.9932,56.9214,56.941,260700.0
2014-11-20 11:10:00,87.22,87.24,87.1,87.16,224600.0,56.941,56.954,56.8626,56.9018,224600.0
2014-11-20 11:20:00,87.16,87.3,87.12,87.14,231700.0,56.9018,56.9932,56.8757,56.8887,231700.0
2014-11-20 11:30:00,87.15,87.29,87.15,87.26,207400.0,56.8953,56.9867,56.8953,56.9671,207400.0
2014-11-20 11:40:00,87.25,87.27,87.13,87.2,153400.0,56.9606,56.9736,56.8822,56.9279,153400.0
2014-11-20 11:50:00,87.2,87.27,87.16,87.16,125500.0,56.9279,56.9736,56.9018,56.9018,125500.0
2014-11-20 12:00:00,87.17,87.26,87.16,87.25,162800.0,56.9083,56.9671,56.9018,56.9606,162800.0
2014-11-20 12:10:00,87.25,87.27,87.18,87.21,140600.0,56.9606,56.9736,56.9149,56.9344,140600.0
2014-11-20 12:20:00,87.21,87.23,87.12,87.16,294300.0,56.9344,56.9475,56.8757,56.9018,294300.0
2014-11-20 12:30:00,87.16,87.29,87.15,87.17,172300.0,56.9018,56.9867,56.8953,56.9083,172300.0
2014-11-20 12:40:00,87.17,87.17,86.99,87.01,311400.0,56.9083,56.9083,56.7908,56.8039,311400.0
2014-11-20 12:50:00,87.0,87.08,86.91,86.98,201600.0,56.7973,56.8496,56.7386,56.7843,201600.0
2014-11-20 13:00:00,86.99,87.04,86.88,86.89,141200.0,56.7908,56.8235,56.719,56.7255,141200.0
2014-11-20 13:10:00,86.88,86.92,86.75,86.77,151700.0,56.719,56.7451,56.6341,56.6472,151700.0
2014-11-20 13:20:00,86.77,86.87,86.76,86.86,190800.0,56.6472,56.7125,56.6407,56.7059,190800.0
2014-11-20 13:30:00,86.87,86.98,86.81,86.94,309500.0,56.7125,56.7843,56.6733,56.7582,309500.0
2014-11-20 13:40:00,86.94,87.07,86.94,87.02,134900.0,56.7582,56.843,56.7582,56.8104,134900.0
2014-11-20 13:50:00,87.03,87.05,86.97,87.04,169600.0,56.8169,56.83,56.7778,56.8235,169600.0
2014-11-20 14:00:00,87.04,87.19,87.03,87.17,308600.0,56.8235,56.9214,56.8169,56.9083,308600.0
2014-11-20 14:10:00,87.17,87.39,87.17,87.37,800300.0,56.9083,57.052,56.9083,57.0389,800300.0
2014-11-20 14:20:00,87.37,87.4,87.26,87.36,234500.0,57.0389,57.0585,56.9671,57.0324,234500.0
2014-11-20 14:30:00,87.36,87.36,87.19,87.21,144700.0,57.0324,57.0324,56.9214,56.9344,144700.0
2014-11-20 14:40:00,87.22,87.35,87.2,87.34,136100.0,56.941,57.0258,56.9279,57.0193,136100.0
2014-11-20 14:50:00,87.32,87.32,87.16,87.18,163300.0,57.0063,57.0063,56.9018,56.9149,163300.0
2014-11-20 15:00:00,87.18,87.27,87.15,87.26,331000.0,56.9149,56.9736,56.8953,56.9671,331000.0
2014-11-20 15:10:00,87.26,87.27,87.16,87.16,230000.0,56.9671,56.9736,56.9018,56.9018,230000.0
2014-11-20 15:20:00,87.16,87.28,87.14,87.25,303300.0,56.9018,56.9801,56.8887,56.9606,303300.0
2014-11-20 15:30:00,87.26,87.42,87.24,87.42,829800.0,56.9671,57.0715,56.954,57.0715,829800.0
2014-11-20 15:40:00,87.42,87.48,87.37,87.38,966400.0,57.0715,57.1107,57.0389,57.0454,966400.0
2014-11-20 15:50:00,87.38,87.41,87.32,87.38,1591200.0,57.0454,57.065,57.0063,57.0454,1591200.0
2014-11-21 09:30:00,88.85,88.9,88.64,88.75,1581500.0,58.0051,58.0377,57.868,57.9398,1581500.0
2014-11-21 09:40:00,88.74,88.81,88.57,88.8,889600.0,57.9333,57.979,57.8223,57.9725,889600.0
2014-11-21 09:50:00,88.79,89.1,88.7,89.09,612900.0,57.9659,58.1683,57.9072,58.1618,612900.0
2014-11-21 10:00:00,89.1,89.22,88.98,89.05,1006500.0,58.1683,58.2467,58.09,58.1357,1006500.0
2014-11-21 10:10:00,89.06,89.11,88.8,88.8,640100.0,58.1422,58.1748,57.9725,57.9725,640100.0
2014-11-21 10:20:00,88.79,88.95,88.75,88.84,483400.0,57.9659,58.0704,57.9398,57.9986,483400.0
2014-11-21 10:30:00,88.84,88.86,88.56,88.58,671600.0,57.9986,58.0116,57.8158,57.8288,671600.0
2014-11-21 10:40:00,88.58,88.6,88.49,88.51,450100.0,57.8288,57.8419,57.7701,57.7831,450100.0
2014-11-21 10:50:00,88.52,88.62,88.47,88.51,486000.0,57.7897,57.8549,57.757,57.7831,486000.0
2014-11-21 11:00:00,88.5,88.53,88.37,88.53,397700.0,57.7766,57.7962,57.6917,57.7962,397700.0
2014-11-21 11:10:00,88.53,88.53,88.34,88.35,331500.0,57.7962,57.7962,57.6722,57.6787,331500.0
2014-11-21 11:20:00,88.34,88.42,88.33,88.4,211400.0,57.6722,57.7244,57.6656,57.7113,211400.0
2014-11-21 11:30:00,88.41,88.52,88.24,88.25,378500.0,57.7179,57.7897,57.6069,57.6134,378500.0
2014-11-21 11:40:00,88.24,88.29,87.92,87.94,502200.0,57.6069,57.6395,57.398,57.411,502200.0
2014-11-21 11:50:00,87.93,88.31,87.86,88.28,795600.0,57.4045,57.6526,57.3588,57.633,795600.0
2014-11-21 12:00:00,88.29,88.29,88.02,88.13,608400.0,57.6395,57.6395,57.4632,57.5351,608400.0
2014-11-21 12:10:00,88.13,88.18,88.0,88.04,451500.0,57.5351,57.5677,57.4502,57.4763,451500.0
2014-11-21 12:20:00,88.04,88.18,87.98,87.99,433400.0,57.4763,57.5677,57.4371,57.4437,433400.0
2014-11-21 12:30:00,87.99,88.18,87.98,88.16,661500.0,57.4437,57.5677,57.4371,57.5546,661500.0
2014-11-21 12:40:00,88.16,88.2,88.11,88.16,378700.0,57.5546,57.5808,57.522,57.5546,378700.0
2014-11-21 12:50:00,88.16,88.3,88.08,88.1,384400.0,57.5546,57.646,57.5024,57.5155,384400.0
2014-11-21 13:00:00,88.1,88.18,88.06,88.14,301800.0,57.5155,57.5677,57.4894,57.5416,301800.0
2014-11-21 13:10:00,88.13,88.14,87.97,87.97,243700.0,57.5351,57.5416,57.4306,57.4306,243700.0
2014-11-21 13:20:00,87.97,88.07,87.92,87.92,398300.0,57.4306,57.4959,57.398,57.398,398300.0
2014-11-21 13:30:00,87.93,88.09,87.86,88.08,451000.0,57.4045,57.5089,57.3588,57.5024,451000.0
2014-11-21 13:40:00,88.09,88.09,87.9,87.96,171900.0,57.5089,57.5089,57.3849,57.4241,171900.0
2014-11-21 13:50:00,87.96,88.14,87.93,88.05,488600.0,57.4241,57.5416,57.4045,57.4828,488600.0
2014-11-21 14:00:00,88.05,88.13,88.05,88.09,423400.0,57.4828,57.5351,57.4828,57.5089,423400.0
2014-11-21 14:10:00,88.09,88.22,88.09,88.13,430000.0,57.5089,57.5938,57.5089,57.5351,430000.0
2014-11-21 14:20:00,88.12,88.19,88.03,88.13,208900.0,57.5285,57.5742,57.4698,57.5351,208900.0
2014-11-21 14:30:00,88.13,88.13,87.96,88.05,424200.0,57.5351,57.5351,57.4241,57.4828,424200.0
2014-11-21 14:40:00,88.05,88.19,88.03,88.07,164100.0,57.4828,57.5742,57.4698,57.4959,164100.0
2014-11-21 14:50:00,88.06,88.15,88.05,88.08,363800.0,57.4894,57.5481,57.4828,57.5024,363800.0
2014-11-21 15:00:00,88.09,88.17,88.05,88.05,666700.0,57.5089,57.5612,57.4828,57.4828,666700.0
2014-11-21 15:10:00,88.06,88.22,88.06,88.12,294100.0,57.4894,57.5938,57.4894,57.5285,294100.0
2014-11-21 15:20:00,88.12,88.31,88.1,88.3,564500.0,57.5285,57.6526,57.5155,57.646,564500.0
2014-11-21 15:30:00,88.31,88.4,88.28,88.4,1196800.0,57.6526,57.7113,57.633,57.7113,1196800.0
2014-11-21 15:40:00,88.39,88.48,88.34,88.4,1253800.0,57.7048,57.7635,57.6722,57.7113,1253800.0
2014-11-21 15:50:00,88.4,88.56,88.39,88.51,3354300.0,57.7113,57.8158,57.7048,57.7831,3354300.0
2014-11-24 09:30:00,88.21,88.69,88.2,88.34,765400.0,57.5873,57.9006,57.5808,57.6722,765400.0
2014-11-24 09:40:00,88.35,88.37,87.97,87.98,661800.0,57.6787,57.6917,57.4306,57.4371,661800.0
2014-11-24 09:50:00,87.97,88.05,87.69,87.69,695800.0,57.4306,57.4828,57.2478,57.2478,695800.0
2014-11-24 10:00:00,87.68,88.03,87.6,88.0,1014100.0,57.2413,57.4698,57.189,57.4502,1014100.0
2014-11-24 10:10:00,88.0,88.07,87.73,88.01,799500.0,57.4502,57.4959,57.2739,57.4567,799500.0
2014-11-24 10:20:00,88.02,88.16,87.98,88.02,415800.0,57.4632,57.5546,57.4371,57.4632,415800.0
2014-11-24 10:30:00,88.03,88.16,87.98,88.08,549700.0,57.4698,57.5546,57.4371,57.5024,549700.0
2014-11-24 10:40:00,88.09,88.19,88.02,88.03,296900.0,57.5089,57.5742,57.4632,57.4698,296900.0
2014-11-24 10:50:00,88.03,88.12,87.97,88.03,324700.0,57.4698,57.5285,57.4306,57.4698,324700.0
2014-11-24 11:00:00,88.02,88.29,88.02,88.08,457100.0,57.4632,57.6395,57.4632,57.5024,457100.0
2014-11-24 11:10:00,88.09,88.23,88.08,88.15,328400.0,57.5089,57.6003,57.5024,57.5481,328400.0
2014-11-24 11:20:00,88.15,88.25,88.11,88.12,277400.0,57.5481,57.6134,57.522,57.5285,277400.0
2014-11-24 11:30:00,88.12,88.36,88.08,88.08,279900.0,57.5285,57.6852,57.5024,57.5024,279900.0
2014-11-24 11:40:00,88.09,88.15,87.97,88.0,261300.0,57.5089,57.5481,57.4306,57.4502,261300.0
2014-11-24 11:50:00,88.0,88.09,87.97,87.99,154600.0,57.4502,57.5089,57.4306,57.4437,154600.0
2014-11-24 12:00:00,87.99,88.06,87.93,88.0,250500.0,57.4437,57.4894,57.4045,57.4502,250500.0
2014-11-24 12:10:00,88.01,88.04,87.92,87.93,155300.0,57.4567,57.4763,57.398,57.4045,155300.0
2014-11-24 12:20:00,87.93,88.06,87.93,88.01,192800.0,57.4045,57.4894,57.4045,57.4567,192800.0
2014-11-24 12:30:00,88.01,88.04,87.83,87.86,179600.0,57.4567,57.4763,57.3392,57.3588,179600.0
2014-11-24 12:40:00,87.86,87.95,87.8,87.84,225800.0,57.3588,57.4175,57.3196,57.3457,225800.0
2014-11-24 12:50:00,87.84,87.85,87.68,87.7,251900.0,57.3457,57.3523,57.2413,57.2543,251900.0
2014-11-24 13:00:00,87.69,87.77,87.61,87.67,194600.0,57.2478,57.3,57.1956,57.2347,194600.0
2014-11-24 13:10:00,87.68,87.85,87.67,87.7,151200.0,57.2413,57.3523,57.2347,57.2543,151200.0
2014-11-24 13:20:00,87.7,87.73,87.63,87.65,145600.0,57.2543,57.2739,57.2086,57.2217,145600.0
2014-11-24 13:30:00,87.66,87.68,87.57,87.58,149500.0,57.2282,57.2413,57.1695,57.176,149500.0
2014-11-24 13:40:00,87.59,87.62,87.47,87.5,144900.0,57.1825,57.2021,57.1042,57.1238,144900.0
2014-11-24 13:50:00,87.5,87.54,87.46,87.47,157100.0,57.1238,57.1499,57.0976,57.1042,157100.0
2014-11-24 14:00:00,87.48,87.58,87.44,87.57,261600.0,57.1107,57.176,57.0846,57.1695,261600.0
2014-11-24 14:10:00,87.58,87.61,87.48,87.55,275500.0,57.176,57.1956,57.1107,57.1564,275500.0
2014-11-24 14:20:00,87.55,87.62,87.53,87.61,200800.0,57.1564,57.2021,57.1433,57.1956,200800.0
2014-11-24 14:30:00,87.61,87.68,87.59,87.61,135300.0,57.1956,57.2413,57.1825,57.1956,135300.0
2014-11-24 14:40:00,87.62,87.69,87.6,87.67,130100.0,57.2021,57.2478,57.189,57.2347,130100.0
2014-11-24 14:50:00,87.68,87.69,87.57,87.61,262100.0,57.2413,57.2478,57.1695,57.1956,262100.0
2014-11-24 15:00:00,87.62,87.64,87.57,87.63,288300.0,57.2021,57.2152,57.1695,57.2086,288300.0
2014-11-24 15:10:00,87.63,87.72,87.63,87.67,175700.0,57.2086,57.2674,57.2086,57.2347,175700.0
2014-11-24 15:20:00,87.67,87.8,87.65,87.8,250600.0,57.2347,57.3196,57.2217,57.3196,250600.0
2014-11-24 15:30:00,87.8,87.85,87.78,87.81,290400.0,57.3196,57.3523,57.3066,57.3261,290400.0
2014-11-24 15:40:00,87.8,87.82,87.72,87.76,475300.0,57.3196,57.3327,57.2674,57.2935,475300.0
2014-11-24 15:50:00,87.76,87.82,87.74,87.82,722300.0,57.2935,57.3327,57.2804,57.3327,722300.0
2014-11-25 09:30:00,88.3,88.37,87.8,87.84,678400.0,57.646,57.6917,57.3196,57.3457,678400.0
2014-11-25 09:40:00,87.83,87.85,87.62,87.71,583000.0,57.3392,57.3523,57.2021,57.2609,583000.0
2014-11-25 09:50:00,87.72,88.05,87.65,87.96,846200.0,57.2674,57.4828,57.2217,57.4241,846200.0
2014-11-25 10:00:00,87.93,88.07,87.62,87.75,797800.0,57.4045,57.4959,57.2021,57.287,797800.0
2014-11-25 10:10:00,87.76,87.84,87.53,87.54,512800.0,57.2935,57.3457,57.1433,57.1499,512800.0
2014-11-25 10:20:00,87.54,87.67,87.43,87.51,544700.0,57.1499,57.2347,57.0781,57.1303,544700.0
2014-11-25 10:30:00,87.52,87.62,87.27,87.32,827100.0,57.1368,57.2021,56.9736,57.0063,827100.0
2014-11-25 10:40:00,87.32,87.32,86.81,86.82,1376400.0,57.0063,57.0063,56.6733,56.6798,1376400.0
2014-11-25 10:50:00,86.82,86.93,86.69,86.77,1040500.0,56.6798,56.7516,56.595,56.6472,1040500.0
2014-11-25 11:00:00,86.77,86.79,86.54,86.58,801900.0,56.6472,56.6602,56.497,56.5231,801900.0
2014-11-25 11:10:00,86.58,86.59,86.35,86.37,753300.0,56.5231,56.5297,56.373,56.3861,753300.0
2014-11-25 11:20:00,86.37,86.44,86.27,86.43,755600.0,56.3861,56.4317,56.3208,56.4252,755600.0
2014-11-25 11:30:00,86.43,86.66,86.43,86.53,563500.0,56.4252,56.5754,56.4252,56.4905,563500.0
2014-11-25 11:40:00,86.54,86.55,86.44,86.51,278400.0,56.497,56.5036,56.4317,56.4774,278400.0
2014-11-25 11:50:00,86.51,86.63,86.49,86.62,227500.0,56.4774,56.5558,56.4644,56.5493,227500.0
2014-11-25 12:00:00,86.62,86.71,86.56,86.62,258100.0,56.5493,56.608,56.5101,56.5493,258100.0
2014-11-25 12:10:00,86.62,86.66,86.52,86.55,692700.0,56.5493,56.5754,56.484,56.5036,692700.0
2014-11-25 12:20:00,86.54,86.71,86.52,86.63,155000.0,56.497,56.608,56.484,56.5558,155000.0
2014-11-25 12:30:00,86.63,86.92,86.63,86.92,367300.0,56.5558,56.7451,56.5558,56.7451,367300.0
2014-11-25 12:40:00,86.92,87.43,86.91,87.2,1440700.0,56.7451,57.0781,56.7386,56.9279,1440700.0
2014-11-25 12:50:00,87.2,87.2,86.88,86.92,386100.0,56.9279,56.9279,56.719,56.7451,386100.0
2014-11-25 13:00:00,86.91,87.02,86.79,86.79,242300.0,56.7386,56.8104,56.6602,56.6602,242300.0
2014-11-25 13:10:00,86.79,86.91,86.78,86.85,141000.0,56.6602,56.7386,56.6537,56.6994,141000.0
2014-11-25 13:20:00,86.84,87.05,86.83,86.99,146100.0,56.6929,56.83,56.6864,56.7908,146100.0
2014-11-25 13:30:00,86.98,87.01,86.85,86.89,238300.0,56.7843,56.8039,56.6994,56.7255,238300.0
2014-11-25 13:40:00,86.88,86.95,86.79,86.79,322900.0,56.719,56.7647,56.6602,56.6602,322900.0
2014-11-25 13:50:00,86.79,86.94,86.78,86.83,268000.0,56.6602,56.7582,56.6537,56.6864,268000.0
2014-11-25 14:00:00,86.83,86.84,86.73,86.83,395300.0,56.6864,56.6929,56.6211,56.6864,395300.0
2014-11-25 14:10:00,86.83,86.93,86.76,86.76,443800.0,56.6864,56.7516,56.6407,56.6407,443800.0
2014-11-25 14:20:00,86.76,86.81,86.66,86.71,360500.0,56.6407,56.6733,56.5754,56.608,360500.0
2014-11-25 14:30:00,86.72,86.74,86.58,86.63,109000.0,56.6145,56.6276,56.5231,56.5558,109000.0
2014-11-25 14:40:00,86.64,86.66,86.41,86.41,208400.0,56.5623,56.5754,56.4122,56.4122,208400.0
2014-11-25 14:50:00,86.41,86.47,86.34,86.41,525700.0,56.4122,56.4513,56.3665,56.4122,525700.0
2014-11-25 15:00:00,86.41,86.5,86.38,86.41,307800.0,56.4122,56.4709,56.3926,56.4122,307800.0
2014-11-25 15:10:00,86.4,86.44,86.33,86.38,229600.0,56.4056,56.4317,56.3599,56.3926,229600.0
2014-11-25 15:20:00,86.39,86.46,86.34,86.42,305600.0,56.3991,56.4448,56.3665,56.4187,305600.0
2014-11-25 15:30:00,86.41,86.44,86.35,86.36,480100.0,56.4122,56.4317,56.373,56.3795,480100.0
2014-11-25 15:40:00,86.36,86.45,86.34,86.45,631800.0,56.3795,56.4383,56.3665,56.4383,631800.0
2014-11-25 15:50:00,86.45,86.47,86.37,86.4,1232400.0,56.4383,56.4513,56.3861,56.4056,1232400.0
2014-11-26 09:30:00,85.99,86.21,85.45,85.45,1067600.0,56.138,56.2816,55.7854,55.7854,1067600.0
2014-11-26 09:40:00,85.44,85.45,85.15,85.28,1515500.0,55.7789,55.7854,55.5896,55.6745,1515500.0
2014-11-26 09:50:00,85.27,85.59,85.18,85.47,829300.0,55.6679,55.8768,55.6092,55.7985,829300.0
2014-11-26 10:00:00,85.47,85.71,85.42,85.57,895100.0,55.7985,55.9552,55.7659,55.8638,895100.0
2014-11-26 10:10:00,85.57,85.91,85.53,85.82,743700.0,55.8638,56.0857,55.8377,56.027,743700.0
2014-11-26 10:20:00,85.82,85.92,85.72,85.87,524600.0,56.027,56.0923,55.9617,56.0596,524600.0
2014-11-26 10:30:00,85.86,85.89,85.64,85.67,681300.0,56.0531,56.0727,55.9095,55.9291,681300.0
2014-11-26 10:40:00,85.66,85.9,85.62,85.84,558700.0,55.9225,56.0792,55.8964,56.04,558700.0
2014-11-26 10:50:00,85.83,85.89,85.68,85.69,264000.0,56.0335,56.0727,55.9356,55.9421,264000.0
2014-11-26 11:00:00,85.7,85.84,85.64,85.76,335500.0,55.9486,56.04,55.9095,55.9878,335500.0
2014-11-26 11:10:00,85.77,85.85,85.62,85.68,833100.0,55.9943,56.0466,55.8964,55.9356,833100.0
2014-11-26 11:20:00,85.68,85.77,85.64,85.74,749700.0,55.9356,55.9943,55.9095,55.9748,749700.0
2014-11-26 11:30:00,85.73,85.84,85.68,85.68,297700.0,55.9682,56.04,55.9356,55.9356,297700.0
2014-11-26 11:40:00,85.69,85.79,85.68,85.77,154100.0,55.9421,56.0074,55.9356,55.9943,154100.0
2014-11-26 11:50:00,85.77,85.88,85.76,85.86,126000.0,55.9943,56.0662,55.9878,56.0531,126000.0
2014-11-26 12:00:00,85.87,85.99,85.81,85.81,216800.0,56.0596,56.138,56.0205,56.0205,216800.0
2014-11-26 12:10:00,85.8,85.8,85.65,85.66,156400.0,56.0139,56.0139,55.916,55.9225,156400.0
2014-11-26 12:20:00,85.66,85.66,85.55,85.58,210400.0,55.9225,55.9225,55.8507,55.8703,210400.0
2014-11-26 12:30:00,85.58,85.62,85.49,85.54,144100.0,55.8703,55.8964,55.8115,55.8442,144100.0
2014-11-26 12:40:00,85.54,85.58,85.5,85.56,254100.0,55.8442,55.8703,55.8181,55.8572,254100.0
2014-11-26 12:50:00,85.55,85.65,85.52,85.61,348300.0,55.8507,55.916,55.8311,55.8899,348300.0
2014-11-26 13:00:00,85.62,85.63,85.42,85.45,399500.0,55.8964,55.9029,55.7659,55.7854,399500.0
2014-11-26 13:10:00,85.44,85.51,85.36,85.43,284500.0,55.7789,55.8246,55.7267,55.7724,284500.0
2014-11-26 13:20:00,85.42,85.47,85.37,85.38,157100.0,55.7659,55.7985,55.7332,55.7397,157100.0
2014-11-26 13:30:00,85.4,85.46,85.33,85.35,139800.0,55.7528,55.792,55.7071,55.7202,139800.0
2014-11-26 13:40:00,85.35,85.47,85.32,85.45,108900.0,55.7202,55.7985,55.7006,55.7854,108900.0
2014-11-26 13:50:00,85.44,85.47,85.37,85.43,204800.0,55.7789,55.7985,55.7332,55.7724,204800.0
2014-11-26 14:00:00,85.42,85.47,85.34,85.36,124200.0,55.7659,55.7985,55.7136,55.7267,124200.0
2014-11-26 14:10:00,85.36,85.38,85.2,85.22,218400.0,55.7267,55.7397,55.6222,55.6353,218400.0
2014-11-26 14:20:00,85.23,85.29,85.19,85.28,218600.0,55.6418,55.681,55.6157,55.6745,218600.0
2014-11-26 14:30:00,85.28,85.33,85.23,85.24,159800.0,55.6745,55.7071,55.6418,55.6483,159800.0
2014-11-26 14:40:00,85.24,85.45,85.24,85.44,156400.0,55.6483,55.7854,55.6483,55.7789,156400.0
2014-11-26 14:50:00,85.44,85.59,85.38,85.49,820200.0,55.7789,55.8768,55.7397,55.8115,820200.0
2014-11-26 15:00:00,85.5,85.52,85.37,85.43,337000.0,55.8181,55.8311,55.7332,55.7724,337000.0
2014-11-26 15:10:00,85.42,85.53,85.38,85.48,327700.0,55.7659,55.8377,55.7397,55.805,327700.0
2014-11-26 15:20:00,85.48,85.51,85.34,85.34,397200.0,55.805,55.8246,55.7136,55.7136,397200.0
2014-11-26 15:30:00,85.35,85.38,85.33,85.34,536800.0,55.7202,55.7397,55.7071,55.7136,536800.0
2014-11-26 15:40:00,85.36,85.39,85.28,85.3,1082400.0,55.7267,55.7463,55.6745,55.6875,1082400.0
2014-11-26 15:50:00,85.3,85.36,85.28,85.29,1945900.0,55.6875,55.7267,55.6745,55.681,1945900.0
2014-11-28 09:30:00,81.74,82.0,80.16,80.22,3693100.0,53.3634,53.5331,52.3319,52.3711,3693100.0
2014-11-28 09:40:00,80.23,80.42,79.84,80.35,6068100.0,52.3776,52.5016,52.123,52.4559,6068100.0
2014-11-28 09:50:00,80.34,80.45,80.15,80.35,1884300.0,52.4494,52.5212,52.3254,52.4559,1884300.0
2014-11-28 10:00:00,80.35,80.39,80.17,80.25,1803500.0,52.4559,52.482,52.3384,52.3907,1803500.0
2014-11-28 10:10:00,80.26,80.3,80.19,80.22,2559300.0,52.3972,52.4233,52.3515,52.3711,2559300.0
2014-11-28 10:20:00,80.22,80.23,79.88,79.91,1534500.0,52.3711,52.3776,52.1491,52.1687,1534500.0
2014-11-28 10:30:00,79.9,80.04,79.75,79.77,1302200.0,52.1622,52.2536,52.0642,52.0773,1302200.0
2014-11-28 10:40:00,79.77,79.89,79.61,79.86,1262100.0,52.0773,52.1556,51.9728,52.136,1262100.0
2014-11-28 10:50:00,79.87,79.93,79.8,79.81,918500.0,52.1426,52.1817,52.0969,52.1034,918500.0
2014-11-28 11:00:00,79.81,80.14,79.79,80.11,1043500.0,52.1034,52.3188,52.0903,52.2993,1043500.0
2014-11-28 11:10:00,80.11,80.4,80.1,80.39,875400.0,52.2993,52.4886,52.2927,52.482,875400.0
2014-11-28 11:20:00,80.4,80.65,80.37,80.54,1230500.0,52.4886,52.6518,52.469,52.58,1230500.0
2014-11-28 11:30:00,80.54,80.6,80.46,80.46,724000.0,52.58,52.6191,52.5277,52.5277,724000.0
2014-11-28 11:40:00,80.46,80.51,80.34,80.34,1138100.0,52.5277,52.5604,52.4494,52.4494,1138100.0
2014-11-28 11:50:00,80.34,80.35,80.06,80.08,1004500.0,52.4494,52.4559,52.2666,52.2797,1004500.0
2014-11-28 12:00:00,80.08,80.09,79.86,79.87,1269300.0,52.2797,52.2862,52.136,52.1426,1269300.0
2014-11-28 12:10:00,79.87,79.94,79.84,79.89,1665900.0,52.1426,52.1883,52.123,52.1556,1665900.0
2014-11-28 12:20:00,79.88,79.89,79.76,79.79,1098200.0,52.1491,52.1556,52.0708,52.0903,1098200.0
2014-11-28 12:30:00,79.78,79.78,79.6,79.63,1408800.0,52.0838,52.0838,51.9663,51.9859,1408800.0
2014-11-28 12:40:00,79.63,79.72,79.57,79.69,1512100.0,51.9859,52.0446,51.9467,52.0251,1512100.0
2014-11-28 12:50:00,79.68,79.82,79.6,79.79,2861400.0,52.0185,52.1099,51.9663,52.0903,2861400.0
2014-12-01 09:30:00,79.4,79.88,78.96,79.78,3501300.0,51.8357,52.1491,51.5485,52.0838,3501300.0
2014-12-01 09:40:00,79.78,80.35,79.62,79.72,3715700.0,52.0838,52.4559,51.9794,52.0446,3715700.0
2014-12-01 09:50:00,79.72,79.72,79.37,79.51,1737600.0,52.0446,52.0446,51.8161,51.9075,1737600.0
2014-12-01 10:00:00,79.51,79.77,79.22,79.24,1565000.0,51.9075,52.0773,51.7182,51.7313,1565000.0
2014-12-01 10:10:00,79.25,79.55,79.13,79.27,2171200.0,51.7378,51.9337,51.6595,51.7509,2171200.0
2014-12-01 10:20:00,79.27,79.71,79.27,79.51,2762300.0,51.7509,52.0381,51.7509,51.9075,2762300.0
2014-12-01 10:30:00,79.52,79.58,79.07,79.08,1466000.0,51.9141,51.9532,51.6203,51.6268,1466000.0
2014-12-01 10:40:00,79.07,79.15,78.92,78.93,1434900.0,51.6203,51.6725,51.5224,51.5289,1434900.0
2014-12-01 10:50:00,78.93,78.93,78.73,78.77,1354700.0,51.5289,51.5289,51.3983,51.4244,1354700.0
2014-12-01 11:00:00,78.77,78.93,78.71,78.8,2851900.0,51.4244,51.5289,51.3853,51.444,2851900.0
2014-12-01 11:10:00,78.79,79.26,78.67,79.22,1815200.0,51.4375,51.7443,51.3592,51.7182,1815200.0
2014-12-01 11:20:00,79.22,79.4,79.13,79.19,1479000.0,51.7182,51.8357,51.6595,51.6986,1479000.0
2014-12-01 11:30:00,79.18,79.29,79.06,79.06,1322700.0,51.6921,51.7639,51.6138,51.6138,1322700.0
2014-12-01 11:40:00,79.06,79.18,78.99,79.04,736400.0,51.6138,51.6921,51.5681,51.6007,736400.0
2014-12-01 11:50:00,79.03,79.03,78.84,78.85,916000.0,51.5942,51.5942,51.4701,51.4767,916000.0
2014-12-01 12:00:00,78.85,78.97,78.81,78.82,803500.0,51.4767,51.555,51.4506,51.4571,803500.0
2014-12-01 12:10:00,78.81,79.05,78.77,79.04,524900.0,51.4506,51.6072,51.4244,51.6007,524900.0
2014-12-01 12:20:00,79.04,79.05,78.73,78.76,630500.0,51.6007,51.6072,51.3983,51.4179,630500.0
2014-12-01 12:30:00,78.77,78.92,78.75,78.84,507900.0,51.4244,51.5224,51.4114,51.4701,507900.0
2014-12-01 12:40:00,78.84,79.03,78.84,79.03,575400.0,51.4701,51.5942,51.4701,51.5942,575400.0
2014-12-01 12:50:00,79.04,79.43,79.03,79.4,836100.0,51.6007,51.8553,51.5942,51.8357,836100.0
2014-12-01 13:00:00,79.4,79.68,79.34,79.55,914100.0,51.8357,52.0185,51.7966,51.9337,914100.0
2014-12-01 13:10:00,79.54,79.62,79.48,79.53,640000.0,51.9271,51.9794,51.888,51.9206,640000.0
2014-12-01 13:20:00,79.54,79.7,79.53,79.61,657300.0,51.9271,52.0316,51.9206,51.9728,657300.0
2014-12-01 13:30:00,79.61,79.63,79.29,79.37,433700.0,51.9728,51.9859,51.7639,51.8161,433700.0
2014-12-01 13:40:00,79.38,79.45,79.29,79.43,238400.0,51.8227,51.8684,51.7639,51.8553,238400.0
2014-12-01 13:50:00,79.42,79.51,79.41,79.46,282900.0,51.8488,51.9075,51.8423,51.8749,282900.0
2014-12-01 14:00:00,79.45,79.47,79.31,79.35,487000.0,51.8684,51.8814,51.777,51.8031,487000.0
2014-12-01 14:10:00,79.34,79.45,79.3,79.39,491600.0,51.7966,51.8684,51.7705,51.8292,491600.0
2014-12-01 14:20:00,79.39,79.55,79.28,79.55,630600.0,51.8292,51.9337,51.7574,51.9337,630600.0
2014-12-01 14:30:00,79.54,79.72,79.49,79.71,404400.0,51.9271,52.0446,51.8945,52.0381,404400.0
2014-12-01 14:40:00,79.71,79.76,79.59,79.6,452800.0,52.0381,52.0708,51.9598,51.9663,452800.0
2014-12-01 14:50:00,79.6,79.71,79.6,79.69,535400.0,51.9663,52.0381,51.9663,52.0251,535400.0
2014-12-01 15:00:00,79.68,79.97,79.68,79.93,462100.0,52.0185,52.2079,52.0185,52.1817,462100.0
2014-12-01 15:10:00,79.93,80.19,79.89,80.19,1384000.0,52.1817,52.3515,52.1556,52.3515,1384000.0
2014-12-01 15:20:00,80.19,80.21,80.09,80.16,858900.0,52.3515,52.3645,52.2862,52.3319,858900.0
2014-12-01 15:30:00,80.17,80.28,80.14,80.22,1023000.0,52.3384,52.4102,52.3188,52.3711,1023000.0
2014-12-01 15:40:00,80.23,80.24,80.05,80.11,1167200.0,52.3776,52.3841,52.2601,52.2993,1167200.0
2014-12-01 15:50:00,80.12,80.21,80.08,80.09,3074100.0,52.3058,52.3645,52.2797,52.2862,3074100.0
2014-12-02 09:30:00,79.53,80.35,79.53,80.24,1729000.0,51.9206,52.4559,51.9206,52.3841,1729000.0
2014-12-02 09:40:00,80.23,80.23,79.67,79.86,2059000.0,52.3776,52.3776,52.012,52.136,2059000.0
2014-12-02 09:50:00,79.85,80.08,79.5,80.01,1673800.0,52.1295,52.2797,51.901,52.234,1673800.0
2014-12-02 10:00:00,80.01,80.62,80.01,80.58,1356600.0,52.234,52.6322,52.234,52.6061,1356600.0
2014-12-02 10:10:00,80.59,80.68,80.36,80.46,930200.0,52.6126,52.6714,52.4625,52.5277,930200.0
2014-12-02 10:20:00,80.45,80.5,80.32,80.44,1023400.0,52.5212,52.5539,52.4364,52.5147,1023400.0
2014-12-02 10:30:00,80.45,80.65,80.36,80.4,715200.0,52.5212,52.6518,52.4625,52.4886,715200.0
2014-12-02 10:40:00,80.39,80.77,80.39,80.76,504800.0,52.482,52.7301,52.482,52.7236,504800.0
2014-12-02 10:50:00,80.76,81.55,80.73,81.53,2115800.0,52.7236,53.2393,52.704,53.2263,2115800.0
2014-12-02 11:00:00,81.52,81.75,81.3,81.73,2313400.0,53.2198,53.3699,53.0761,53.3569,2313400.0
2014-12-02 11:10:00,81.73,81.75,81.13,81.19,1180500.0,53.3569,53.3699,52.9652,53.0043,1180500.0
2014-12-02 11:20:00,81.19,81.19,80.87,81.17,1037800.0,53.0043,53.0043,52.7954,52.9913,1037800.0
2014-12-02 11:30:00,81.17,81.21,80.64,80.71,788500.0,52.9913,53.0174,52.6453,52.691,788500.0
2014-12-02 11:40:00,80.71,81.24,80.61,80.92,975800.0,52.691,53.037,52.6257,52.8281,975800.0
2014-12-02 11:50:00,80.91,81.17,80.89,81.02,706500.0,52.8215,52.9913,52.8085,52.8933,706500.0
2014-12-02 12:00:00,81.03,81.19,80.86,81.18,791900.0,52.8999,53.0043,52.7889,52.9978,791900.0
2014-12-02 12:10:00,81.18,81.43,81.05,81.34,786100.0,52.9978,53.161,52.9129,53.1023,786100.0
2014-12-02 12:20:00,81.33,81.49,81.16,81.42,500700.0,53.0957,53.2002,52.9847,53.1545,500700.0
2014-12-02 12:30:00,81.42,81.47,81.15,81.32,546700.0,53.1545,53.1871,52.9782,53.0892,546700.0
2014-12-02 12:40:00,81.32,81.33,81.14,81.21,454100.0,53.0892,53.0957,52.9717,53.0174,454100.0
2014-12-02 12:50:00,81.21,81.35,81.15,81.29,303200.0,53.0174,53.1088,52.9782,53.0696,303200.0
2014-12-02 13:00:00,81.29,81.47,81.17,81.23,324000.0,53.0696,53.1871,52.9913,53.0304,324000.0
2014-12-02 13:10:00,81.22,81.41,81.19,81.33,298100.0,53.0239,53.1479,53.0043,53.0957,298100.0
2014-12-02 13:20:00,81.33,81.53,81.27,81.46,550700.0,53.0957,53.2263,53.0566,53.1806,550700.0
2014-12-02 13:30:00,81.45,81.48,81.33,81.41,230600.0,53.1741,53.1936,53.0957,53.1479,230600.0
2014-12-02 13:40:00,81.4,81.56,81.4,81.43,327800.0,53.1414,53.2459,53.1414,53.161,327800.0
2014-12-02 13:50:00,81.41,81.46,81.24,81.3,727500.0,53.1479,53.1806,53.037,53.0761,727500.0
2014-12-02 14:00:00,81.29,81.35,81.16,81.2,558800.0,53.0696,53.1088,52.9847,53.0109,558800.0
2014-12-02 14:10:00,81.21,81.28,81.14,81.17,393700.0,53.0174,53.0631,52.9717,52.9913,393700.0
2014-12-02 14:20:00,81.17,81.34,81.14,81.22,638500.0,52.9913,53.1023,52.9717,53.0239,638500.0
2014-12-02 14:30:00,81.23,81.37,81.16,81.17,525900.0,53.0304,53.1218,52.9847,52.9913,525900.0
2014-12-02 14:40:00,81.18,81.33,81.1,81.21,515400.0,52.9978,53.0957,52.9456,53.0174,515400.0
2014-12-02 14:50:00,81.21,81.29,81.19,81.19,277800.0,53.0174,53.0696,53.0043,53.0043,277800.0
2014-12-02 15:00:00,81.2,81.31,81.17,81.26,445100.0,53.0109,53.0827,52.9913,53.05,445100.0
2014-12-02 15:10:00,81.26,81.27,81.18,81.21,324400.0,53.05,53.0566,52.9978,53.0174,324400.0
2014-12-02 15:20:00,81.21,81.21,81.05,81.05,345000.0,53.0174,53.0174,52.9129,52.9129,345000.0
2014-12-02 15:30:00,81.06,81.15,81.0,81.0,479900.0,52.9195,52.9782,52.8803,52.8803,479900.0
2014-12-02 15:40:00,81.0,81.03,80.93,80.94,598600.0,52.8803,52.8999,52.8346,52.8411,598600.0
2014-12-02 15:50:00,80.95,81.01,80.9,80.99,899600.0,52.8476,52.8868,52.815,52.8738,899600.0
2014-12-03 09:30:00,81.54,81.65,81.21,81.41,1287300.0,53.2328,53.3046,53.0174,53.1479,1287300.0
2014-12-03 09:40:00,81.4,81.74,81.38,81.63,1149900.0,53.1414,53.3634,53.1284,53.2916,1149900.0
2014-12-03 09:50:00,81.64,82.24,81.63,82.22,1092700.0,53.2981,53.6898,53.2916,53.6768,1092700.0
2014-12-03 10:00:00,82.23,82.29,81.95,82.08,1867200.0,53.6833,53.7225,53.5005,53.5854,1867200.0
2014-12-03 10:10:00,82.08,82.38,82.06,82.21,1414400.0,53.5854,53.7812,53.5723,53.6702,1414400.0
2014-12-03 10:20:00,82.2,82.53,82.15,82.53,1010900.0,53.6637,53.8791,53.6311,53.8791,1010900.0
2014-12-03 10:30:00,82.52,82.52,82.16,82.33,1330700.0,53.8726,53.8726,53.6376,53.7486,1330700.0
2014-12-03 10:40:00,82.32,82.52,82.18,82.49,785600.0,53.742,53.8726,53.6506,53.853,785600.0
2014-12-03 10:50:00,82.49,82.49,82.29,82.46,904900.0,53.853,53.853,53.7225,53.8334,904900.0
2014-12-03 11:00:00,82.45,82.61,82.35,82.57,1066600.0,53.8269,53.9314,53.7616,53.9052,1066600.0
2014-12-03 11:10:00,82.58,82.61,82.11,82.13,1238600.0,53.9118,53.9314,53.6049,53.618,1238600.0
2014-12-03 11:20:00,82.13,82.17,81.83,82.05,1445800.0,53.618,53.6441,53.4221,53.5658,1445800.0
2014-12-03 11:30:00,82.05,82.23,81.85,82.23,1201500.0,53.5658,53.6833,53.4352,53.6833,1201500.0
2014-12-03 11:40:00,82.23,82.4,81.93,82.08,1426900.0,53.6833,53.7943,53.4874,53.5854,1426900.0
2014-12-03 11:50:00,82.08,82.27,81.96,81.96,711700.0,53.5854,53.7094,53.507,53.507,711700.0
2014-12-03 12:00:00,81.96,82.26,81.95,82.22,442300.0,53.507,53.7029,53.5005,53.6768,442300.0
2014-12-03 12:10:00,82.22,82.24,82.07,82.12,477700.0,53.6768,53.6898,53.5788,53.6115,477700.0
2014-12-03 12:20:00,82.11,82.22,82.01,82.14,283300.0,53.6049,53.6768,53.5397,53.6245,283300.0
2014-12-03 12:30:00,82.14,82.18,81.91,81.95,613500.0,53.6245,53.6506,53.4744,53.5005,613500.0
2014-12-03 12:40:00,81.95,82.25,81.93,82.12,524500.0,53.5005,53.6963,53.4874,53.6115,524500.0
2014-12-03 12:50:00,82.12,82.17,81.98,82.16,409900.0,53.6115,53.6441,53.5201,53.6376,409900.0
2014-12-03 13:00:00,82.15,82.3,82.02,82.15,305700.0,53.6311,53.729,53.5462,53.6311,305700.0
2014-12-03 13:10:00,82.16,82.21,82.0,82.13,323100.0,53.6376,53.6702,53.5331,53.618,323100.0
2014-12-03 13:20:00,82.13,82.16,82.02,82.04,259800.0,53.618,53.6376,53.5462,53.5592,259800.0
2014-12-03 13:30:00,82.05,82.05,81.87,81.91,390400.0,53.5658,53.5658,53.4483,53.4744,390400.0
2014-12-03 13:40:00,81.92,81.92,81.74,81.77,389100.0,53.4809,53.4809,53.3634,53.383,389100.0
2014-12-03 13:50:00,81.76,81.82,81.56,81.67,730000.0,53.3764,53.4156,53.2459,53.3177,730000.0
2014-12-03 14:00:00,81.68,81.81,81.55,81.79,513000.0,53.3242,53.4091,53.2393,53.396,513000.0
2014-12-03 14:10:00,81.79,81.88,81.64,81.69,615400.0,53.396,53.4548,53.2981,53.3307,615400.0
2014-12-03 14:20:00,81.7,81.81,81.62,81.72,655800.0,53.3373,53.4091,53.285,53.3503,655800.0
2014-12-03 14:30:00,81.72,81.8,81.62,81.65,172300.0,53.3503,53.4026,53.285,53.3046,172300.0
2014-12-03 14:40:00,81.65,81.74,81.63,81.7,202100.0,53.3046,53.3634,53.2916,53.3373,202100.0
2014-12-03 14:50:00,81.71,81.82,81.69,81.8,210900.0,53.3438,53.4156,53.3307,53.4026,210900.0
2014-12-03 15:00:00,81.8,81.83,81.72,81.79,426000.0,53.4026,53.4221,53.3503,53.396,426000.0
2014-12-03 15:10:00,81.79,81.94,81.76,81.94,354500.0,53.396,53.494,53.3764,53.494,354500.0
2014-12-03 15:20:00,81.95,82.02,81.89,82.01,365400.0,53.5005,53.5462,53.4613,53.5397,365400.0
2014-12-03 15:30:00,82.01,82.16,82.0,82.07,649500.0,53.5397,53.6376,53.5331,53.5788,649500.0
2014-12-03 15:40:00,82.07,82.08,81.93,81.99,694800.0,53.5788,53.5854,53.4874,53.5266,694800.0
2014-12-03 15:50:00,81.98,82.01,81.94,81.96,1361000.0,53.5201,53.5397,53.494,53.507,1361000.0
2014-12-04 09:30:00,81.17,81.3,80.83,81.04,1173400.0,52.9913,53.0761,52.7693,52.9064,1173400.0
2014-12-04 09:40:00,81.04,81.18,80.86,80.93,1473700.0,52.9064,52.9978,52.7889,52.8346,1473700.0
2014-12-04 09:50:00,80.92,81.19,80.89,81.09,1262400.0,52.8281,53.0043,52.8085,52.939,1262400.0
2014-12-04 10:00:00,81.09,81.51,81.08,81.23,1198500.0,52.939,53.2132,52.9325,53.0304,1198500.0
2014-12-04 10:10:00,81.22,81.32,81.13,81.24,494800.0,53.0239,53.0892,52.9652,53.037,494800.0
2014-12-04 10:20:00,81.25,81.26,81.0,81.05,401400.0,53.0435,53.05,52.8803,52.9129,401400.0
2014-12-04 10:30:00,81.03,81.03,80.8,80.99,1127600.0,52.8999,52.8999,52.7497,52.8738,1127600.0
2014-12-04 10:40:00,80.98,81.01,80.65,80.78,651800.0,52.8672,52.8868,52.6518,52.7367,651800.0
2014-12-04 10:50:00,80.78,80.87,80.66,80.68,368000.0,52.7367,52.7954,52.6583,52.6714,368000.0
2014-12-04 11:00:00,80.67,80.73,80.52,80.73,633200.0,52.6648,52.704,52.5669,52.704,633200.0
2014-12-04 11:10:00,80.73,80.73,80.61,80.7,1349700.0,52.704,52.704,52.6257,52.6844,1349700.0
2014-12-04 11:20:00,80.7,80.72,80.58,80.7,551900.0,52.6844,52.6975,52.6061,52.6844,551900.0
2014-12-04 11:30:00,80.7,80.91,80.62,80.88,577100.0,52.6844,52.8215,52.6322,52.8019,577100.0
2014-12-04 11:40:00,80.87,81.0,80.75,80.97,680400.0,52.7954,52.8803,52.7171,52.8607,680400.0
2014-12-04 11:50:00,80.98,81.16,80.97,81.1,483700.0,52.8672,52.9847,52.8607,52.9456,483700.0
2014-12-04 12:00:00,81.1,81.13,80.91,80.98,408700.0,52.9456,52.9652,52.8215,52.8672,408700.0
2014-12-04 12:10:00,80.97,81.12,80.94,80.97,235700.0,52.8607,52.9586,52.8411,52.8607,235700.0
2014-12-04 12:20:00,80.97,81.09,80.97,81.02,214100.0,52.8607,52.939,52.8607,52.8933,214100.0
2014-12-04 12:30:00,81.03,81.51,81.03,81.18,803400.0,52.8999,53.2132,52.8999,52.9978,803400.0
2014-12-04 12:40:00,81.18,81.34,81.18,81.27,279300.0,52.9978,53.1023,52.9978,53.0566,279300.0
2014-12-04 12:50:00,81.29,81.47,81.29,81.42,731300.0,53.0696,53.1871,53.0696,53.1545,731300.0
2014-12-04 13:00:00,81.42,81.77,81.37,81.6,692300.0,53.1545,53.383,53.1218,53.272,692300.0
2014-12-04 13:10:00,81.6,81.6,81.39,81.43,200000.0,53.272,53.272,53.1349,53.161,200000.0
2014-12-04 13:20:00,81.41,81.69,81.38,81.63,305600.0,53.1479,53.3307,53.1284,53.2916,305600.0
2014-12-04 13:30:00,81.63,81.67,81.37,81.44,219700.0,53.2916,53.3177,53.1218,53.1675,219700.0
2014-12-04 13:40:00,81.44,81.58,81.4,81.51,191700.0,53.1675,53.2589,53.1414,53.2132,191700.0
2014-12-04 13:50:00,81.51,81.61,81.47,81.59,379500.0,53.2132,53.2785,53.1871,53.2655,379500.0
2014-12-04 14:00:00,81.58,81.59,81.43,81.44,215300.0,53.2589,53.2655,53.161,53.1675,215300.0
2014-12-04 14:10:00,81.44,81.52,81.41,81.47,285400.0,53.1675,53.2198,53.1479,53.1871,285400.0
2014-12-04 14:20:00,81.47,81.52,81.34,81.35,324400.0,53.1871,53.2198,53.1023,53.1088,324400.0
2014-12-04 14:30:00,81.35,81.43,81.29,81.42,233400.0,53.1088,53.161,53.0696,53.1545,233400.0
2014-12-04 14:40:00,81.43,81.52,81.39,81.41,210200.0,53.161,53.2198,53.1349,53.1479,210200.0
2014-12-04 14:50:00,81.41,81.41,81.34,81.34,249400.0,53.1479,53.1479,53.1023,53.1023,249400.0
2014-12-04 15:00:00,81.35,81.39,81.21,81.22,270800.0,53.1088,53.1349,53.0174,53.0239,270800.0
2014-12-04 15:10:00,81.22,81.26,81.14,81.18,354800.0,53.0239,53.05,52.9717,52.9978,354800.0
2014-12-04 15:20:00,81.18,81.19,80.97,81.08,406400.0,52.9978,53.0043,52.8607,52.9325,406400.0
2014-12-04 15:30:00,81.08,81.18,81.02,81.08,352600.0,52.9325,52.9978,52.8933,52.9325,352600.0
2014-12-04 15:40:00,81.07,81.17,81.05,81.15,506000.0,52.926,52.9913,52.9129,52.9782,506000.0
2014-12-04 15:50:00,81.14,81.28,81.13,81.27,1139100.0,52.9717,53.0631,52.9652,53.0566,1139100.0
2014-12-05 09:30:00,81.07,81.31,80.86,80.91,716500.0,52.926,53.0827,52.7889,52.8215,716500.0
2014-12-05 09:40:00,80.9,80.96,80.75,80.88,765000.0,52.815,52.8542,52.7171,52.8019,765000.0
2014-12-05 09:50:00,80.88,81.08,80.85,80.97,443300.0,52.8019,52.9325,52.7824,52.8607,443300.0
2014-12-05 10:00:00,80.97,81.2,80.76,80.76,799200.0,52.8607,53.0109,52.7236,52.7236,799200.0
2014-12-05 10:10:00,80.76,80.9,80.68,80.71,540700.0,52.7236,52.815,52.6714,52.691,540700.0
2014-12-05 10:20:00,80.7,80.79,80.57,80.69,771400.0,52.6844,52.7432,52.5996,52.6779,771400.0
2014-12-05 10:30:00,80.7,80.7,80.34,80.37,736700.0,52.6844,52.6844,52.4494,52.469,736700.0
2014-12-05 10:40:00,80.37,80.5,80.31,80.31,417200.0,52.469,52.5539,52.4298,52.4298,417200.0
2014-12-05 10:50:00,80.31,80.38,80.18,80.2,782700.0,52.4298,52.4755,52.345,52.358,782700.0
2014-12-05 11:00:00,80.2,80.25,80.02,80.02,749100.0,52.358,52.3907,52.2405,52.2405,749100.0
2014-12-05 11:10:00,80.01,80.26,79.96,80.2,843200.0,52.234,52.3972,52.2013,52.358,843200.0
2014-12-05 11:20:00,80.2,80.3,80.13,80.28,1081900.0,52.358,52.4233,52.3123,52.4102,1081900.0
2014-12-05 11:30:00,80.28,80.42,80.23,80.41,375700.0,52.4102,52.5016,52.3776,52.4951,375700.0
2014-12-05 11:40:00,80.41,80.43,80.32,80.36,191800.0,52.4951,52.5082,52.4364,52.4625,191800.0
2014-12-05 11:50:00,80.36,80.74,80.36,80.57,464300.0,52.4625,52.7105,52.4625,52.5996,464300.0
2014-12-05 12:00:00,80.57,80.75,80.51,80.75,202100.0,52.5996,52.7171,52.5604,52.7171,202100.0
2014-12-05 12:10:00,80.75,80.88,80.61,80.84,301400.0,52.7171,52.8019,52.6257,52.7758,301400.0
2014-12-05 12:20:00,80.82,80.86,80.73,80.8,236600.0,52.7628,52.7889,52.704,52.7497,236600.0
2014-12-05 12:30:00,80.8,80.98,80.79,80.98,325100.0,52.7497,52.8672,52.7432,52.8672,325100.0
2014-12-05 12:40:00,80.98,81.12,80.89,80.99,501700.0,52.8672,52.9586,52.8085,52.8738,501700.0
2014-12-05 12:50:00,80.99,81.05,80.84,80.94,302500.0,52.8738,52.9129,52.7758,52.8411,302500.0
2014-12-05 13:00:00,80.95,81.11,80.9,81.07,258100.0,52.8476,52.9521,52.815,52.926,258100.0
2014-12-05 13:10:00,81.07,81.18,81.04,81.14,347900.0,52.926,52.9978,52.9064,52.9717,347900.0
2014-12-05 13:20:00,81.14,81.16,80.82,80.86,218500.0,52.9717,52.9847,52.7628,52.7889,218500.0
2014-12-05 13:30:00,80.87,81.02,80.86,81.02,351400.0,52.7954,52.8933,52.7889,52.8933,351400.0
2014-12-05 13:40:00,81.01,81.03,80.83,80.87,263700.0,52.8868,52.8999,52.7693,52.7954,263700.0
2014-12-05 13:50:00,80.86,80.88,80.74,80.74,229600.0,52.7889,52.8019,52.7105,52.7105,229600.0
2014-12-05 14:00:00,80.74,80.8,80.65,80.67,174700.0,52.7105,52.7497,52.6518,52.6648,174700.0
2014-12-05 14:10:00,80.67,80.79,80.64,80.67,388400.0,52.6648,52.7432,52.6453,52.6648,388400.0
2014-12-05 14:20:00,80.67,80.75,80.55,80.59,504000.0,52.6648,52.7171,52.5865,52.6126,504000.0
2014-12-05 14:30:00,80.59,80.64,80.36,80.42,718800.0,52.6126,52.6453,52.4625,52.5016,718800.0
2014-12-05 14:40:00,80.43,80.49,80.32,80.33,627900.0,52.5082,52.5473,52.4364,52.4429,627900.0
2014-12-05 14:50:00,80.32,80.4,80.25,80.29,373800.0,52.4364,52.4886,52.3907,52.4168,373800.0
2014-12-05 15:00:00,80.3,80.42,80.26,80.34,484300.0,52.4233,52.5016,52.3972,52.4494,484300.0
2014-12-05 15:10:00,80.35,80.42,80.33,80.41,311300.0,52.4559,52.5016,52.4429,52.4951,311300.0
2014-12-05 15:20:00,80.41,80.43,80.32,80.35,271300.0,52.4951,52.5082,52.4364,52.4559,271300.0
2014-12-05 15:30:00,80.36,80.36,80.18,80.2,489900.0,52.4625,52.4625,52.345,52.358,489900.0
2014-12-05 15:40:00,80.2,80.27,80.13,80.14,1084400.0,52.358,52.4037,52.3123,52.3188,1084400.0
2014-12-05 15:50:00,80.14,80.31,80.12,80.27,1378100.0,52.3188,52.4298,52.3058,52.4037,1378100.0
2014-12-08 09:30:00,79.2,79.5,78.61,79.1,1252000.0,51.7052,51.901,51.32,51.6399,1252000.0
2014-12-08 09:40:00,79.1,79.13,78.71,78.79,1165300.0,51.6399,51.6595,51.3853,51.4375,1165300.0
2014-12-08 09:50:00,78.79,78.9,78.66,78.77,833000.0,51.4375,51.5093,51.3526,51.4244,833000.0
2014-12-08 10:00:00,78.77,78.81,78.51,78.51,857500.0,51.4244,51.4506,51.2547,51.2547,857500.0
2014-12-08 10:10:00,78.51,78.68,78.39,78.68,1013400.0,51.2547,51.3657,51.1764,51.3657,1013400.0
2014-12-08 10:20:00,78.68,78.76,78.62,78.73,833900.0,51.3657,51.4179,51.3265,51.3983,833900.0
2014-12-08 10:30:00,78.73,78.75,78.39,78.4,728800.0,51.3983,51.4114,51.1764,51.1829,728800.0
2014-12-08 10:40:00,78.39,78.39,78.12,78.17,1398100.0,51.1764,51.1764,51.0001,51.0327,1398100.0
2014-12-08 10:50:00,78.17,78.27,78.03,78.08,697500.0,51.0327,51.098,50.9413,50.974,697500.0
2014-12-08 11:00:00,78.08,78.13,77.96,77.96,666100.0,50.974,51.0066,50.8956,50.8956,666100.0
2014-12-08 11:10:00,77.96,78.12,77.91,78.02,846400.0,50.8956,51.0001,50.863,50.9348,846400.0
2014-12-08 11:20:00,78.02,78.06,77.87,77.87,530000.0,50.9348,50.9609,50.8369,50.8369,530000.0
2014-12-08 11:30:00,77.87,77.96,77.8,77.83,719400.0,50.8369,50.8956,50.7912,50.8108,719400.0
2014-12-08 11:40:00,77.84,77.88,77.68,77.71,538900.0,50.8173,50.8434,50.7128,50.7324,538900.0
2014-12-08 11:50:00,77.72,77.73,77.59,77.73,732700.0,50.739,50.7455,50.6541,50.7455,732700.0
2014-12-08 12:00:00,77.73,78.01,77.68,77.83,634200.0,50.7455,50.9283,50.7128,50.8108,634200.0
2014-12-08 12:10:00,77.82,77.83,77.51,77.56,957600.0,50.8042,50.8108,50.6019,50.6345,957600.0
2014-12-08 12:20:00,77.55,77.75,77.48,77.5,1268300.0,50.628,50.7585,50.5823,50.5953,1268300.0
2014-12-08 12:30:00,77.49,77.59,77.44,77.52,837100.0,50.5888,50.6541,50.5562,50.6084,837100.0
2014-12-08 12:40:00,77.52,77.66,77.47,77.65,598200.0,50.6084,50.6998,50.5757,50.6933,598200.0
2014-12-08 12:50:00,77.65,77.89,77.64,77.65,799100.0,50.6933,50.8499,50.6867,50.6933,799100.0
2014-12-08 13:00:00,77.65,77.71,77.6,77.61,1286100.0,50.6933,50.7324,50.6606,50.6671,1286100.0
2014-12-08 13:10:00,77.61,77.62,77.38,77.46,854700.0,50.6671,50.6737,50.517,50.5692,854700.0
2014-12-08 13:20:00,77.46,77.46,77.22,77.28,1259700.0,50.5692,50.5692,50.4125,50.4517,1259700.0
2014-12-08 13:30:00,77.28,77.29,77.08,77.2,1182800.0,50.4517,50.4582,50.3211,50.3995,1182800.0
2014-12-08 13:40:00,77.2,77.24,77.1,77.21,526100.0,50.3995,50.4256,50.3342,50.406,526100.0
2014-12-08 13:50:00,77.22,77.29,77.12,77.15,476600.0,50.4125,50.4582,50.3473,50.3668,476600.0
2014-12-08 14:00:00,77.15,77.19,77.04,77.09,423100.0,50.3668,50.393,50.295,50.3277,423100.0
2014-12-08 14:10:00,77.1,77.11,76.88,76.91,799900.0,50.3342,50.3407,50.1906,50.2102,799900.0
2014-12-08 14:20:00,76.91,77.05,76.86,76.99,772600.0,50.2102,50.3016,50.1775,50.2624,772600.0
2014-12-08 14:30:00,76.99,77.12,76.97,77.11,932000.0,50.2624,50.3473,50.2493,50.3407,932000.0
2014-12-08 14:40:00,77.12,77.25,77.11,77.23,557700.0,50.3473,50.4321,50.3407,50.4191,557700.0
2014-12-08 14:50:00,77.23,77.35,77.15,77.16,679600.0,50.4191,50.4974,50.3668,50.3734,679600.0
2014-12-08 15:00:00,77.16,77.21,76.98,76.98,811500.0,50.3734,50.406,50.2559,50.2559,811500.0
2014-12-08 15:10:00,77.0,77.09,76.9,76.9,636700.0,50.2689,50.3277,50.2036,50.2036,636700.0
2014-12-08 15:20:00,76.91,77.17,76.9,77.06,1591200.0,50.2102,50.3799,50.2036,50.3081,1591200.0
2014-12-08 15:30:00,77.07,77.1,76.93,76.98,756600.0,50.3146,50.3342,50.2232,50.2559,756600.0
2014-12-08 15:40:00,76.97,77.09,76.93,76.94,1457100.0,50.2493,50.3277,50.2232,50.2297,1457100.0
2014-12-08 15:50:00,76.93,77.08,76.93,77.05,2207600.0,50.2232,50.3211,50.2232,50.3016,2207600.0
2014-12-09 09:30:00,76.86,76.91,76.6,76.76,1506500.0,50.1775,50.2102,50.0078,50.1122,1506500.0
2014-12-09 09:40:00,76.76,77.55,76.75,77.43,2960500.0,50.1122,50.628,50.1057,50.5496,2960500.0
2014-12-09 09:50:00,77.43,77.76,77.23,77.74,1924000.0,50.5496,50.7651,50.4191,50.752,1924000.0
2014-12-09 10:00:00,77.74,78.11,77.67,78.11,1463300.0,50.752,50.9936,50.7063,50.9936,1463300.0
2014-12-09 10:10:00,78.12,78.19,77.66,77.67,1590900.0,51.0001,51.0458,50.6998,50.7063,1590900.0
2014-12-09 10:20:00,77.66,77.74,77.27,77.29,1441300.0,50.6998,50.752,50.4452,50.4582,1441300.0
2014-12-09 10:30:00,77.3,77.61,77.23,77.59,1244500.0,50.4648,50.6671,50.4191,50.6541,1244500.0
2014-12-09 10:40:00,77.59,77.63,77.27,77.45,1102100.0,50.6541,50.6802,50.4452,50.5627,1102100.0
2014-12-09 10:50:00,77.46,77.57,77.33,77.36,835600.0,50.5692,50.641,50.4844,50.5039,835600.0
2014-12-09 11:00:00,77.37,77.64,77.34,77.52,983100.0,50.5105,50.6867,50.4909,50.6084,983100.0
2014-12-09 11:10:00,77.51,77.63,77.41,77.47,691900.0,50.6019,50.6802,50.5366,50.5757,691900.0
2014-12-09 11:20:00,77.46,77.52,77.33,77.37,1045800.0,50.5692,50.6084,50.4844,50.5105,1045800.0
2014-12-09 11:30:00,77.38,77.54,77.08,77.11,872400.0,50.517,50.6214,50.3211,50.3407,872400.0
2014-12-09 11:40:00,77.11,77.27,77.11,77.22,867600.0,50.3407,50.4452,50.3407,50.4125,867600.0
2014-12-09 11:50:00,77.22,77.4,77.14,77.14,554500.0,50.4125,50.53,50.3603,50.3603,554500.0
2014-12-09 12:00:00,77.15,77.3,77.13,77.17,466500.0,50.3668,50.4648,50.3538,50.3799,466500.0
2014-12-09 12:10:00,77.16,77.16,76.85,76.89,495700.0,50.3734,50.3734,50.171,50.1971,495700.0
2014-12-09 12:20:00,76.89,76.93,76.74,76.74,307500.0,50.1971,50.2232,50.0992,50.0992,307500.0
2014-12-09 12:30:00,76.75,77.01,76.72,76.99,525200.0,50.1057,50.2754,50.0861,50.2624,525200.0
2014-12-09 12:40:00,76.98,77.21,76.9,77.2,828000.0,50.2559,50.406,50.2036,50.3995,828000.0
2014-12-09 12:50:00,77.21,77.26,77.0,77.22,550100.0,50.406,50.4387,50.2689,50.4125,550100.0
2014-12-09 13:00:00,77.22,77.28,77.02,77.23,435100.0,50.4125,50.4517,50.282,50.4191,435100.0
2014-12-09 13:10:00,77.23,77.48,77.22,77.36,560000.0,50.4191,50.5823,50.4125,50.5039,560000.0
2014-12-09 13:20:00,77.39,77.4,77.22,77.28,780100.0,50.5235,50.53,50.4125,50.4517,780100.0
2014-12-09 13:30:00,77.29,77.49,77.28,77.47,403300.0,50.4582,50.5888,50.4517,50.5757,403300.0
2014-12-09 13:40:00,77.47,77.47,77.23,77.29,381000.0,50.5757,50.5757,50.4191,50.4582,381000.0
2014-12-09 13:50:00,77.3,77.46,77.27,77.42,290300.0,50.4648,50.5692,50.4452,50.5431,290300.0
2014-12-09 14:00:00,77.42,77.59,77.36,77.47,345000.0,50.5431,50.6541,50.5039,50.5757,345000.0
2014-12-09 14:10:00,77.47,77.72,77.46,77.61,374400.0,50.5757,50.739,50.5692,50.6671,374400.0
2014-12-09 14:20:00,77.62,77.79,77.53,77.74,540500.0,50.6737,50.7847,50.6149,50.752,540500.0
2014-12-09 14:30:00,77.74,77.74,77.46,77.55,450900.0,50.752,50.752,50.5692,50.628,450900.0
2014-12-09 14:40:00,77.54,77.65,77.52,77.6,193900.0,50.6214,50.6933,50.6084,50.6606,193900.0
2014-12-09 14:50:00,77.59,77.71,77.53,77.64,221900.0,50.6541,50.7324,50.6149,50.6867,221900.0
2014-12-09 15:00:00,77.65,77.82,77.64,77.72,445500.0,50.6933,50.8042,50.6867,50.739,445500.0
2014-12-09 15:10:00,77.72,77.79,77.64,77.72,402600.0,50.739,50.7847,50.6867,50.739,402600.0
2014-12-09 15:20:00,77.72,77.73,77.63,77.68,337700.0,50.739,50.7455,50.6802,50.7128,337700.0
2014-12-09 15:30:00,77.68,77.78,77.62,77.76,468700.0,50.7128,50.7781,50.6737,50.7651,468700.0
2014-12-09 15:40:00,77.76,77.88,77.71,77.88,964600.0,50.7651,50.8434,50.7324,50.8434,964600.0
2014-12-09 15:50:00,77.88,77.93,77.78,77.86,1784200.0,50.8434,50.8761,50.7781,50.8304,1784200.0
2014-12-10 09:30:00,76.65,76.74,76.03,76.04,1847500.0,50.0404,50.0992,49.6357,49.6422,1847500.0
2014-12-10 09:40:00,76.03,76.27,75.66,75.69,1992100.0,49.6357,49.7923,49.3941,49.4137,1992100.0
2014-12-10 09:50:00,75.68,75.94,75.53,75.93,2020600.0,49.4072,49.5769,49.3092,49.5704,2020600.0
2014-12-10 10:00:00,75.94,75.94,75.48,75.5,1467500.0,49.5769,49.5769,49.2766,49.2896,1467500.0
2014-12-10 10:10:00,75.5,75.92,75.44,75.91,1168800.0,49.2896,49.5638,49.2505,49.5573,1168800.0
2014-12-10 10:20:00,75.91,76.14,75.79,76.02,626700.0,49.5573,49.7075,49.479,49.6291,626700.0
2014-12-10 10:30:00,76.01,76.02,75.36,75.48,1853200.0,49.6226,49.6291,49.1982,49.2766,1853200.0
2014-12-10 10:40:00,75.48,75.7,75.37,75.53,1071200.0,49.2766,49.4202,49.2048,49.3092,1071200.0
2014-12-10 10:50:00,75.53,75.81,75.47,75.81,1336700.0,49.3092,49.492,49.2701,49.492,1336700.0
2014-12-10 11:00:00,75.81,75.9,75.53,75.61,1567600.0,49.492,49.5508,49.3092,49.3615,1567600.0
2014-12-10 11:10:00,75.61,75.68,75.35,75.49,1031800.0,49.3615,49.4072,49.1917,49.2831,1031800.0
2014-12-10 11:20:00,75.48,75.78,75.36,75.59,912400.0,49.2766,49.4724,49.1982,49.3484,912400.0
2014-12-10 11:30:00,75.58,75.77,75.53,75.72,702200.0,49.3419,49.4659,49.3092,49.4333,702200.0
2014-12-10 11:40:00,75.71,75.71,75.42,75.56,775200.0,49.4267,49.4267,49.2374,49.3288,775200.0
2014-12-10 11:50:00,75.56,75.65,75.38,75.46,1234400.0,49.3288,49.3876,49.2113,49.2635,1234400.0
2014-12-10 12:00:00,75.45,75.52,75.13,75.2,1316400.0,49.257,49.3027,49.0481,49.0938,1316400.0
2014-12-10 12:10:00,75.19,75.24,75.09,75.21,680600.0,49.0873,49.1199,49.022,49.1003,680600.0
2014-12-10 12:20:00,75.2,75.25,75.09,75.18,388200.0,49.0938,49.1264,49.022,49.0807,388200.0
2014-12-10 12:30:00,75.19,75.45,75.09,75.35,786900.0,49.0873,49.257,49.022,49.1917,786900.0
2014-12-10 12:40:00,75.39,75.47,75.26,75.47,452000.0,49.2178,49.2701,49.133,49.2701,452000.0
2014-12-10 12:50:00,75.47,75.61,75.3,75.34,704600.0,49.2701,49.3615,49.1591,49.1852,704600.0
2014-12-10 13:00:00,75.34,75.48,75.26,75.35,694900.0,49.1852,49.2766,49.133,49.1917,694900.0
2014-12-10 13:10:00,75.35,75.46,75.31,75.39,556300.0,49.1917,49.2635,49.1656,49.2178,556300.0
2014-12-10 13:20:00,75.4,75.45,75.28,75.33,406000.0,49.2244,49.257,49.146,49.1787,406000.0
2014-12-10 13:30:00,75.33,75.41,75.22,75.27,442400.0,49.1787,49.2309,49.1069,49.1395,442400.0
2014-12-10 13:40:00,75.27,75.29,75.07,75.07,465500.0,49.1395,49.1526,49.0089,49.0089,465500.0
2014-12-10 13:50:00,75.07,75.21,75.03,75.06,571000.0,49.0089,49.1003,48.9828,49.0024,571000.0
2014-12-10 14:00:00,75.07,75.15,75.0,75.02,572400.0,49.0089,49.0612,48.9632,48.9763,572400.0
2014-12-10 14:10:00,75.01,75.23,74.97,75.2,722800.0,48.9698,49.1134,48.9436,49.0938,722800.0
2014-12-10 14:20:00,75.2,75.45,75.09,75.34,841400.0,49.0938,49.257,49.022,49.1852,841400.0
2014-12-10 14:30:00,75.34,75.39,75.12,75.17,981400.0,49.1852,49.2178,49.0416,49.0742,981400.0
2014-12-10 14:40:00,75.17,75.39,75.13,75.38,450400.0,49.0742,49.2178,49.0481,49.2113,450400.0
2014-12-10 14:50:00,75.37,75.37,75.08,75.08,904100.0,49.2048,49.2048,49.0155,49.0155,904100.0
2014-12-10 15:00:00,75.08,75.27,75.02,75.25,755400.0,49.0155,49.1395,48.9763,49.1264,755400.0
2014-12-10 15:10:00,75.24,75.43,75.2,75.41,1120700.0,49.1199,49.2439,49.0938,49.2309,1120700.0
2014-12-10 15:20:00,75.4,75.58,75.35,75.57,1740500.0,49.2244,49.3419,49.1917,49.3353,1740500.0
2014-12-10 15:30:00,75.57,75.69,75.49,75.54,1024400.0,49.3353,49.4137,49.2831,49.3158,1024400.0
2014-12-10 15:40:00,75.54,75.56,75.28,75.3,1800500.0,49.3158,49.3288,49.146,49.1591,1800500.0
2014-12-10 15:50:00,75.3,75.53,75.29,75.47,2484600.0,49.1591,49.3092,49.1526,49.2701,2484600.0
2014-12-11 09:30:00,75.31,76.27,75.29,76.16,1614000.0,49.1656,49.7923,49.1526,49.7205,1614000.0
2014-12-11 09:40:00,76.16,76.59,76.05,76.34,2044000.0,49.7205,50.0012,49.6487,49.838,2044000.0
2014-12-11 09:50:00,76.34,76.54,76.25,76.33,1531900.0,49.838,49.9686,49.7793,49.8315,1531900.0
2014-12-11 10:00:00,76.3,76.53,76.1,76.32,1136100.0,49.8119,49.9621,49.6814,49.825,1136100.0
2014-12-11 10:10:00,76.31,76.64,76.22,76.35,802900.0,49.8185,50.0339,49.7597,49.8446,802900.0
2014-12-11 10:20:00,76.35,76.83,76.35,76.82,957100.0,49.8446,50.1579,49.8446,50.1514,957100.0
2014-12-11 10:30:00,76.83,77.32,76.83,77.3,2655300.0,50.1579,50.4778,50.1579,50.4648,2655300.0
2014-12-11 10:40:00,77.31,77.34,76.89,76.95,1400300.0,50.4713,50.4909,50.1971,50.2363,1400300.0
2014-12-11 10:50:00,76.95,77.16,76.88,76.93,699300.0,50.2363,50.3734,50.1906,50.2232,699300.0
2014-12-11 11:00:00,76.94,77.11,76.78,76.82,947600.0,50.2297,50.3407,50.1253,50.1514,947600.0
2014-12-11 11:10:00,76.82,77.03,76.75,77.0,645400.0,50.1514,50.2885,50.1057,50.2689,645400.0
2014-12-11 11:20:00,77.01,77.08,76.8,76.83,905400.0,50.2754,50.3211,50.1383,50.1579,905400.0
2014-12-11 11:30:00,76.84,77.04,76.83,76.9,585800.0,50.1645,50.295,50.1579,50.2036,585800.0
2014-12-11 11:40:00,76.89,77.0,76.71,76.8,727000.0,50.1971,50.2689,50.0796,50.1383,727000.0
2014-12-11 11:50:00,76.79,76.95,76.78,76.85,601400.0,50.1318,50.2363,50.1253,50.171,601400.0
2014-12-11 12:00:00,76.86,76.92,76.7,76.76,759300.0,50.1775,50.2167,50.0731,50.1122,759300.0
2014-12-11 12:10:00,76.77,76.91,76.7,76.73,388400.0,50.1188,50.2102,50.0731,50.0926,388400.0
2014-12-11 12:20:00,76.74,76.93,76.73,76.93,196000.0,50.0992,50.2232,50.0926,50.2232,196000.0
2014-12-11 12:30:00,76.92,76.92,76.78,76.85,362100.0,50.2167,50.2167,50.1253,50.171,362100.0
2014-12-11 12:40:00,76.85,77.01,76.85,76.98,794700.0,50.171,50.2754,50.171,50.2559,794700.0
2014-12-11 12:50:00,76.99,77.03,76.88,76.97,299200.0,50.2624,50.2885,50.1906,50.2493,299200.0
2014-12-11 13:00:00,76.97,77.04,76.89,76.96,388700.0,50.2493,50.295,50.1971,50.2428,388700.0
2014-12-11 13:10:00,76.97,76.99,76.83,76.91,329000.0,50.2493,50.2624,50.1579,50.2102,329000.0
2014-12-11 13:20:00,76.9,76.93,76.72,76.72,424900.0,50.2036,50.2232,50.0861,50.0861,424900.0
2014-12-11 13:30:00,76.73,76.78,76.49,76.52,393700.0,50.0926,50.1253,49.936,49.9555,393700.0
2014-12-11 13:40:00,76.52,76.59,76.38,76.45,368600.0,49.9555,50.0012,49.8641,49.9098,368600.0
2014-12-11 13:50:00,76.45,76.46,76.0,76.01,409300.0,49.9098,49.9164,49.6161,49.6226,409300.0
2014-12-11 14:00:00,76.01,76.26,75.96,76.04,747200.0,49.6226,49.7858,49.59,49.6422,747200.0
2014-12-11 14:10:00,76.04,76.1,75.89,75.98,704300.0,49.6422,49.6814,49.5443,49.603,704300.0
2014-12-11 14:20:00,75.99,76.05,75.71,75.76,827400.0,49.6095,49.6487,49.4267,49.4594,827400.0
2014-12-11 14:30:00,75.76,75.84,75.62,75.7,577200.0,49.4594,49.5116,49.368,49.4202,577200.0
2014-12-11 14:40:00,75.71,75.78,75.34,75.37,1177700.0,49.4267,49.4724,49.1852,49.2048,1177700.0
2014-12-11 14:50:00,75.37,75.52,75.28,75.36,1044900.0,49.2048,49.3027,49.146,49.1982,1044900.0
2014-12-11 15:00:00,75.35,75.54,75.32,75.4,1050800.0,49.1917,49.3158,49.1721,49.2244,1050800.0
2014-12-11 15:10:00,75.39,75.67,75.35,75.63,638100.0,49.2178,49.4006,49.1917,49.3745,638100.0
2014-12-11 15:20:00,75.63,75.84,75.59,75.75,743600.0,49.3745,49.5116,49.3484,49.4529,743600.0
2014-12-11 15:30:00,75.75,75.87,75.53,75.6,833400.0,49.4529,49.5312,49.3092,49.3549,833400.0
2014-12-11 15:40:00,75.6,75.71,75.43,75.46,919500.0,49.3549,49.4267,49.2439,49.2635,919500.0
2014-12-11 15:50:00,75.45,75.46,75.25,75.42,1404000.0,49.257,49.2635,49.1264,49.2374,1404000.0
2014-12-12 09:30:00,74.52,74.58,74.11,74.16,3180700.0,48.6499,48.689,48.3822,48.4148,3180700.0
2014-12-12 09:40:00,74.15,74.49,73.95,74.17,2555600.0,48.4083,48.6303,48.2777,48.4214,2555600.0
2014-12-12 09:50:00,74.17,74.33,74.15,74.19,1823700.0,48.4214,48.5258,48.4083,48.4344,1823700.0
2014-12-12 10:00:00,74.2,74.48,73.99,74.47,1498500.0,48.441,48.6237,48.3039,48.6172,1498500.0
2014-12-12 10:10:00,74.47,74.77,74.44,74.68,2594100.0,48.6172,48.8131,48.5976,48.7543,2594100.0
2014-12-12 10:20:00,74.68,75.23,74.65,74.93,2574900.0,48.7543,49.1134,48.7347,48.9175,2574900.0
2014-12-12 10:30:00,74.93,75.38,74.73,74.83,2762200.0,48.9175,49.2113,48.787,48.8522,2762200.0
2014-12-12 10:40:00,74.82,74.91,74.64,74.8,1038200.0,48.8457,48.9045,48.7282,48.8327,1038200.0
2014-12-12 10:50:00,74.79,74.79,74.33,74.4,945100.0,48.8261,48.8261,48.5258,48.5715,945100.0
2014-12-12 11:00:00,74.41,74.41,74.18,74.35,1598200.0,48.578,48.578,48.4279,48.5389,1598200.0
2014-12-12 11:10:00,74.35,74.65,74.29,74.58,905100.0,48.5389,48.7347,48.4997,48.689,905100.0
2014-12-12 11:20:00,74.58,74.58,74.35,74.43,925500.0,48.689,48.689,48.5389,48.5911,925500.0
2014-12-12 11:30:00,74.44,74.66,74.41,74.64,1234300.0,48.5976,48.7413,48.578,48.7282,1234300.0
2014-12-12 11:40:00,74.64,74.65,74.17,74.17,943000.0,48.7282,48.7347,48.4214,48.4214,943000.0
2014-12-12 11:50:00,74.17,74.26,73.89,74.03,949500.0,48.4214,48.4801,48.2386,48.33,949500.0
2014-12-12 12:00:00,74.03,74.44,74.02,74.36,1221300.0,48.33,48.5976,48.3234,48.5454,1221300.0
2014-12-12 12:10:00,74.36,74.66,74.23,74.65,709600.0,48.5454,48.7413,48.4605,48.7347,709600.0
2014-12-12 12:20:00,74.65,74.95,74.58,74.93,1252000.0,48.7347,48.9306,48.689,48.9175,1252000.0
2014-12-12 12:30:00,74.94,75.0,74.73,74.96,534100.0,48.9241,48.9632,48.787,48.9371,534100.0
2014-12-12 12:40:00,74.96,75.29,74.96,75.26,901100.0,48.9371,49.1526,48.9371,49.133,901100.0
2014-12-12 12:50:00,75.25,75.27,74.91,74.98,765500.0,49.1264,49.1395,48.9045,48.9502,765500.0
2014-12-12 13:00:00,74.99,75.12,74.79,75.11,667400.0,48.9567,49.0416,48.8261,49.035,667400.0
2014-12-12 13:10:00,75.11,75.21,74.9,75.11,936800.0,49.035,49.1003,48.8979,49.035,936800.0
2014-12-12 13:20:00,75.12,75.17,74.89,74.95,523800.0,49.0416,49.0742,48.8914,48.9306,523800.0
2014-12-12 13:30:00,74.95,74.96,74.71,74.85,476000.0,48.9306,48.9371,48.7739,48.8653,476000.0
2014-12-12 13:40:00,74.85,74.97,74.78,74.94,434200.0,48.8653,48.9436,48.8196,48.9241,434200.0
2014-12-12 13:50:00,74.94,75.07,74.89,75.02,593400.0,48.9241,49.0089,48.8914,48.9763,593400.0
2014-12-12 14:00:00,75.02,75.14,74.91,75.07,621000.0,48.9763,49.0546,48.9045,49.0089,621000.0
2014-12-12 14:10:00,75.07,75.13,74.89,75.07,517500.0,49.0089,49.0481,48.8914,49.0089,517500.0
2014-12-12 14:20:00,75.06,75.13,74.91,74.96,680500.0,49.0024,49.0481,48.9045,48.9371,680500.0
2014-12-12 14:30:00,74.95,74.96,74.61,74.65,665200.0,48.9306,48.9371,48.7086,48.7347,665200.0
2014-12-12 14:40:00,74.65,74.72,74.5,74.63,530400.0,48.7347,48.7804,48.6368,48.7217,530400.0
2014-12-12 14:50:00,74.64,74.66,74.55,74.58,1138800.0,48.7282,48.7413,48.6694,48.689,1138800.0
2014-12-12 15:00:00,74.58,74.65,74.41,74.47,1121400.0,48.689,48.7347,48.578,48.6172,1121400.0
2014-12-12 15:10:00,74.46,74.56,74.34,74.42,697700.0,48.6107,48.676,48.5323,48.5846,697700.0
2014-12-12 15:20:00,74.42,74.48,74.35,74.39,621200.0,48.5846,48.6237,48.5389,48.565,621200.0
2014-12-12 15:30:00,74.41,74.41,74.12,74.14,1167500.0,48.578,48.578,48.3887,48.4018,1167500.0
2014-12-12 15:40:00,74.14,74.25,74.04,74.09,1549400.0,48.4018,48.4736,48.3365,48.3691,1549400.0
2014-12-12 15:50:00,74.09,74.12,73.92,74.0,2347000.0,48.3691,48.3887,48.2582,48.3104,2347000.0
2014-12-15 09:30:00,74.63,75.33,74.61,75.02,2003700.0,48.7217,49.1787,48.7086,48.9763,2003700.0
2014-12-15 09:40:00,75.02,75.14,74.75,74.89,1486800.0,48.9763,49.0546,48.8,48.8914,1486800.0
2014-12-15 09:50:00,74.88,74.97,74.51,74.56,1397300.0,48.8849,48.9436,48.6433,48.676,1397300.0
2014-12-15 10:00:00,74.55,74.55,74.24,74.32,1166900.0,48.6694,48.6694,48.4671,48.5193,1166900.0
2014-12-15 10:10:00,74.32,74.52,74.26,74.5,907500.0,48.5193,48.6499,48.4801,48.6368,907500.0
2014-12-15 10:20:00,74.5,74.51,74.06,74.26,1054900.0,48.6368,48.6433,48.3496,48.4801,1054900.0
2014-12-15 10:30:00,74.25,74.35,73.97,74.1,711000.0,48.4736,48.5389,48.2908,48.3757,711000.0
2014-12-15 10:40:00,74.1,74.28,74.02,74.26,917600.0,48.3757,48.4932,48.3234,48.4801,917600.0
2014-12-15 10:50:00,74.26,74.52,74.2,74.22,1071800.0,48.4801,48.6499,48.441,48.454,1071800.0
2014-12-15 11:00:00,74.21,74.26,74.08,74.19,1224800.0,48.4475,48.4801,48.3626,48.4344,1224800.0
2014-12-15 11:10:00,74.18,74.18,73.96,74.02,756100.0,48.4279,48.4279,48.2843,48.3234,756100.0
2014-12-15 11:20:00,74.02,74.02,73.73,73.74,977900.0,48.3234,48.3234,48.1341,48.1406,977900.0
2014-12-15 11:30:00,73.74,73.88,73.63,73.67,920000.0,48.1406,48.232,48.0688,48.0949,920000.0
2014-12-15 11:40:00,73.67,73.79,73.56,73.79,989000.0,48.0949,48.1733,48.0231,48.1733,989000.0
2014-12-15 11:50:00,73.79,73.79,73.48,73.53,1010400.0,48.1733,48.1733,47.9709,48.0035,1010400.0
2014-12-15 12:00:00,73.53,73.97,73.5,73.87,789100.0,48.0035,48.2908,47.984,48.2255,789100.0
2014-12-15 12:10:00,73.87,74.2,73.81,74.2,1170200.0,48.2255,48.441,48.1863,48.441,1170200.0
2014-12-15 12:20:00,74.2,74.49,74.13,74.45,1050800.0,48.441,48.6303,48.3953,48.6042,1050800.0
2014-12-15 12:30:00,74.43,74.46,74.11,74.42,1203000.0,48.5911,48.6107,48.3822,48.5846,1203000.0
2014-12-15 12:40:00,74.42,74.54,74.31,74.43,1118100.0,48.5846,48.6629,48.5128,48.5911,1118100.0
2014-12-15 12:50:00,74.42,74.65,74.31,74.63,767900.0,48.5846,48.7347,48.5128,48.7217,767900.0
2014-12-15 13:00:00,74.63,74.73,74.44,74.46,832700.0,48.7217,48.787,48.5976,48.6107,832700.0
2014-12-15 13:10:00,74.45,74.56,74.31,74.54,725600.0,48.6042,48.676,48.5128,48.6629,725600.0
2014-12-15 13:20:00,74.54,74.66,74.42,74.42,744300.0,48.6629,48.7413,48.5846,48.5846,744300.0
2014-12-15 13:30:00,74.44,74.51,74.34,74.38,562800.0,48.5976,48.6433,48.5323,48.5585,562800.0
2014-12-15 13:40:00,74.37,74.43,74.11,74.11,499600.0,48.5519,48.5911,48.3822,48.3822,499600.0
2014-12-15 13:50:00,74.1,74.21,74.04,74.04,523500.0,48.3757,48.4475,48.3365,48.3365,523500.0
2014-12-15 14:00:00,74.05,74.14,73.88,73.89,599300.0,48.343,48.4018,48.232,48.2386,599300.0
2014-12-15 14:10:00,73.88,73.91,73.66,73.71,815800.0,48.232,48.2516,48.0884,48.1211,815800.0
2014-12-15 14:20:00,73.71,74.12,73.65,74.03,1235400.0,48.1211,48.3887,48.0819,48.33,1235400.0
2014-12-15 14:30:00,74.03,74.15,73.84,73.9,992000.0,48.33,48.4083,48.2059,48.2451,992000.0
2014-12-15 14:40:00,73.9,73.95,73.52,73.57,1177400.0,48.2451,48.2777,47.997,48.0297,1177400.0
2014-12-15 14:50:00,73.57,73.69,73.53,73.6,714600.0,48.0297,48.108,48.0035,48.0492,714600.0
2014-12-15 15:00:00,73.59,73.65,73.49,73.55,971200.0,48.0427,48.0819,47.9774,48.0166,971200.0
2014-12-15 15:10:00,73.56,73.72,73.51,73.54,945700.0,48.0231,48.1276,47.9905,48.0101,945700.0
2014-12-15 15:20:00,73.54,73.54,73.29,73.3,1028200.0,48.0101,48.0101,47.8469,47.8534,1028200.0
2014-12-15 15:30:00,73.29,73.42,73.2,73.35,1936500.0,47.8469,47.9317,47.7881,47.886,1936500.0
2014-12-15 15:40:00,73.36,73.49,73.3,73.42,1103800.0,47.8926,47.9774,47.8534,47.9317,1103800.0
2014-12-15 15:50:00,73.42,73.54,73.36,73.36,3212900.0,47.9317,48.0101,47.8926,47.8926,3212900.0
2014-12-16 09:30:00,72.67,73.18,72.51,72.8,2792600.0,47.4421,47.7751,47.3376,47.527,2792600.0
2014-12-16 09:40:00,72.8,73.93,72.77,73.91,2458000.0,47.527,48.2647,47.5074,48.2516,2458000.0
2014-12-16 09:50:00,73.91,74.01,73.64,73.71,3387000.0,48.2516,48.3169,48.0754,48.1211,3387000.0
2014-12-16 10:00:00,73.72,74.13,73.72,73.91,2889000.0,48.1276,48.3953,48.1276,48.2516,2889000.0
2014-12-16 10:10:00,73.91,74.3,73.74,74.28,2215700.0,48.2516,48.5062,48.1406,48.4932,2215700.0
2014-12-16 10:20:00,74.27,74.54,74.14,74.42,1663600.0,48.4867,48.6629,48.4018,48.5846,1663600.0
2014-12-16 10:30:00,74.43,74.49,74.15,74.37,1431200.0,48.5911,48.6303,48.4083,48.5519,1431200.0
2014-12-16 10:40:00,74.37,74.41,74.18,74.25,1087100.0,48.5519,48.578,48.4279,48.4736,1087100.0
2014-12-16 10:50:00,74.26,75.05,74.23,75.05,1422900.0,48.4801,48.9959,48.4605,48.9959,1422900.0
2014-12-16 11:00:00,75.05,75.32,75.03,75.12,2805700.0,48.9959,49.1721,48.9828,49.0416,2805700.0
2014-12-16 11:10:00,75.12,75.52,75.07,75.5,1547400.0,49.0416,49.3027,49.0089,49.2896,1547400.0
2014-12-16 11:20:00,75.5,76.29,75.47,76.07,2360000.0,49.2896,49.8054,49.2701,49.6618,2360000.0
2014-12-16 11:30:00,76.09,76.28,76.0,76.05,1902800.0,49.6748,49.7989,49.6161,49.6487,1902800.0
2014-12-16 11:40:00,76.07,76.23,75.98,76.02,1115800.0,49.6618,49.7662,49.603,49.6291,1115800.0
2014-12-16 11:50:00,76.01,76.08,75.44,75.53,1706900.0,49.6226,49.6683,49.2505,49.3092,1706900.0
2014-12-16 12:00:00,75.53,75.58,75.36,75.44,1213700.0,49.3092,49.3419,49.1982,49.2505,1213700.0
2014-12-16 12:10:00,75.44,75.55,75.36,75.45,1970400.0,49.2505,49.3223,49.1982,49.257,1970400.0
2014-12-16 12:20:00,75.45,75.53,75.27,75.43,906700.0,49.257,49.3092,49.1395,49.2439,906700.0
2014-12-16 12:30:00,75.42,75.79,75.39,75.69,921300.0,49.2374,49.479,49.2178,49.4137,921300.0
2014-12-16 12:40:00,75.69,75.73,75.29,75.45,505700.0,49.4137,49.4398,49.1526,49.257,505700.0
2014-12-16 12:50:00,75.45,75.57,75.24,75.24,625500.0,49.257,49.3353,49.1199,49.1199,625500.0
2014-12-16 13:00:00,75.23,75.35,74.87,74.89,656500.0,49.1134,49.1917,48.8784,48.8914,656500.0
2014-12-16 13:10:00,74.9,74.92,74.59,74.72,1081100.0,48.8979,48.911,48.6956,48.7804,1081100.0
2014-12-16 13:20:00,74.71,74.77,74.45,74.55,817600.0,48.7739,48.8131,48.6042,48.6694,817600.0
2014-12-16 13:30:00,74.55,74.62,74.32,74.58,804700.0,48.6694,48.7151,48.5193,48.689,804700.0
2014-12-16 13:40:00,74.57,74.86,74.48,74.69,785800.0,48.6825,48.8718,48.6237,48.7608,785800.0
2014-12-16 13:50:00,74.69,74.92,74.68,74.8,579600.0,48.7608,48.911,48.7543,48.8327,579600.0
2014-12-16 14:00:00,74.79,75.43,74.78,75.35,1075700.0,48.8261,49.2439,48.8196,49.1917,1075700.0
2014-12-16 14:10:00,75.35,75.45,75.1,75.11,905300.0,49.1917,49.257,49.0285,49.035,905300.0
2014-12-16 14:20:00,75.12,75.34,75.0,75.02,922100.0,49.0416,49.1852,48.9632,48.9763,922100.0
2014-12-16 14:30:00,75.02,75.19,74.81,75.0,734200.0,48.9763,49.0873,48.8392,48.9632,734200.0
2014-12-16 14:40:00,74.99,75.12,74.87,74.9,443700.0,48.9567,49.0416,48.8784,48.8979,443700.0
2014-12-16 14:50:00,74.89,74.89,74.64,74.79,840900.0,48.8914,48.8914,48.7282,48.8261,840900.0
2014-12-16 15:00:00,74.79,74.91,74.63,74.73,890800.0,48.8261,48.9045,48.7217,48.787,890800.0
2014-12-16 15:10:00,74.72,74.79,74.62,74.66,616500.0,48.7804,48.8261,48.7151,48.7413,616500.0
2014-12-16 15:20:00,74.66,74.71,74.47,74.52,882600.0,48.7413,48.7739,48.6172,48.6499,882600.0
2014-12-16 15:30:00,74.52,74.72,74.37,74.41,1198900.0,48.6499,48.7804,48.5519,48.578,1198900.0
2014-12-16 15:40:00,74.41,74.5,74.22,74.38,1080900.0,48.578,48.6368,48.454,48.5585,1080900.0
2014-12-16 15:50:00,74.37,74.4,73.96,74.0,1640400.0,48.5519,48.5715,48.2843,48.3104,1640400.0
2014-12-17 09:30:00,74.43,74.99,74.29,74.75,1505100.0,48.5911,48.9567,48.4997,48.8,1505100.0
2014-12-17 09:40:00,74.76,75.39,74.55,75.31,2069000.0,48.8065,49.2178,48.6694,49.1656,2069000.0
2014-12-17 09:50:00,75.31,75.79,75.1,75.78,1623800.0,49.1656,49.479,49.0285,49.4724,1623800.0
2014-12-17 10:00:00,75.78,76.14,75.78,75.98,2580000.0,49.4724,49.7075,49.4724,49.603,2580000.0
2014-12-17 10:10:00,75.99,76.38,75.99,76.14,2320200.0,49.6095,49.8641,49.6095,49.7075,2320200.0
2014-12-17 10:20:00,76.14,76.23,75.66,75.69,1173500.0,49.7075,49.7662,49.3941,49.4137,1173500.0
2014-12-17 10:30:00,75.67,76.24,75.45,76.24,2404700.0,49.4006,49.7728,49.257,49.7728,2404700.0
2014-12-17 10:40:00,76.23,76.88,76.11,76.67,3470300.0,49.7662,50.1906,49.6879,50.0535,3470300.0
2014-12-17 10:50:00,76.68,76.81,76.59,76.67,1439400.0,50.06,50.1449,50.0012,50.0535,1439400.0
2014-12-17 11:00:00,76.68,76.94,76.64,76.87,1201600.0,50.06,50.2297,50.0339,50.184,1201600.0
2014-12-17 11:10:00,76.88,77.05,76.82,77.01,1235900.0,50.1906,50.3016,50.1514,50.2754,1235900.0
2014-12-17 11:20:00,77.02,77.33,77.01,77.04,1424300.0,50.282,50.4844,50.2754,50.295,1424300.0
2014-12-17 11:30:00,77.04,77.29,77.02,77.28,1065800.0,50.295,50.4582,50.282,50.4517,1065800.0
2014-12-17 11:40:00,77.27,77.29,77.05,77.08,992800.0,50.4452,50.4582,50.3016,50.3211,992800.0
2014-12-17 11:50:00,77.08,77.79,76.91,77.74,3126200.0,50.3211,50.7847,50.2102,50.752,3126200.0
2014-12-17 12:00:00,77.73,77.83,77.22,77.32,2217500.0,50.7455,50.8108,50.4125,50.4778,2217500.0
2014-12-17 12:10:00,77.33,77.44,77.15,77.2,1511600.0,50.4844,50.5562,50.3668,50.3995,1511600.0
2014-12-17 12:20:00,77.2,77.38,77.14,77.16,1090700.0,50.3995,50.517,50.3603,50.3734,1090700.0
2014-12-17 12:30:00,77.16,77.34,77.04,77.11,833100.0,50.3734,50.4909,50.295,50.3407,833100.0
2014-12-17 12:40:00,77.11,77.14,76.87,77.01,740500.0,50.3407,50.3603,50.184,50.2754,740500.0
2014-12-17 12:50:00,77.0,77.36,77.0,77.16,831800.0,50.2689,50.5039,50.2689,50.3734,831800.0
2014-12-17 13:00:00,77.16,77.43,77.15,77.37,573200.0,50.3734,50.5496,50.3668,50.5105,573200.0
2014-12-17 13:10:00,77.37,77.41,77.2,77.33,408300.0,50.5105,50.5366,50.3995,50.4844,408300.0
2014-12-17 13:20:00,77.34,77.54,77.29,77.54,725700.0,50.4909,50.6214,50.4582,50.6214,725700.0
2014-12-17 13:30:00,77.53,77.58,77.38,77.39,534300.0,50.6149,50.6476,50.517,50.5235,534300.0
2014-12-17 13:40:00,77.39,77.43,76.78,76.8,751600.0,50.5235,50.5496,50.1253,50.1383,751600.0
2014-12-17 13:50:00,76.8,77.15,76.74,77.14,614200.0,50.1383,50.3668,50.0992,50.3603,614200.0
2014-12-17 14:00:00,77.1,77.79,77.1,77.47,1330500.0,50.3342,50.7847,50.3342,50.5757,1330500.0
2014-12-17 14:10:00,77.48,77.73,77.26,77.59,1517500.0,50.5823,50.7455,50.4387,50.6541,1517500.0
2014-12-17 14:20:00,77.59,77.61,77.0,77.05,1505600.0,50.6541,50.6671,50.2689,50.3016,1505600.0
2014-12-17 14:30:00,77.05,77.09,76.73,76.81,1218300.0,50.3016,50.3277,50.0926,50.1449,1218300.0
2014-12-17 14:40:00,76.8,76.81,76.09,76.12,2313900.0,50.1383,50.1449,49.6748,49.6944,2313900.0
2014-12-17 14:50:00,76.11,76.4,75.98,76.13,1368500.0,49.6879,49.8772,49.603,49.7009,1368500.0
2014-12-17 15:00:00,76.13,76.26,75.88,76.15,1573900.0,49.7009,49.7858,49.5377,49.714,1573900.0
2014-12-17 15:10:00,76.16,76.93,76.14,76.9,1176200.0,49.7205,50.2232,49.7075,50.2036,1176200.0
2014-12-17 15:20:00,76.9,77.35,76.61,77.25,1226900.0,50.2036,50.4974,50.0143,50.4321,1226900.0
2014-12-17 15:30:00,77.26,77.38,77.0,77.16,1439300.0,50.4387,50.517,50.2689,50.3734,1439300.0
2014-12-17 15:40:00,77.15,77.4,77.15,77.29,1455900.0,50.3668,50.53,50.3668,50.4582,1455900.0
2014-12-17 15:50:00,77.3,77.33,77.07,77.16,3085300.0,50.4648,50.4844,50.3146,50.3734,3085300.0
2014-12-18 09:30:00,79.05,79.35,78.67,78.92,2612200.0,51.6072,51.8031,51.3592,51.5224,2612200.0
2014-12-18 09:40:00,78.94,79.08,78.25,78.34,2484500.0,51.5354,51.6268,51.085,51.1437,2484500.0
2014-12-18 09:50:00,78.34,78.64,78.09,78.54,2003200.0,51.1437,51.3396,50.9805,51.2743,2003200.0
2014-12-18 10:00:00,78.53,78.59,78.28,78.51,1806500.0,51.2678,51.3069,51.1046,51.2547,1806500.0
2014-12-18 10:10:00,78.51,78.56,77.74,77.74,1767700.0,51.2547,51.2873,50.752,50.752,1767700.0
2014-12-18 10:20:00,77.74,77.95,77.61,77.72,1571500.0,50.752,50.8891,50.6671,50.739,1571500.0
2014-12-18 10:30:00,77.71,77.74,77.1,77.19,1504500.0,50.7324,50.752,50.3342,50.393,1504500.0
2014-12-18 10:40:00,77.21,77.35,76.94,77.3,1571700.0,50.406,50.4974,50.2297,50.4648,1571700.0
2014-12-18 10:50:00,77.3,77.48,77.08,77.15,1117500.0,50.4648,50.5823,50.3211,50.3668,1117500.0
2014-12-18 11:00:00,77.16,77.16,76.57,76.58,1937700.0,50.3734,50.3734,49.9882,49.9947,1937700.0
2014-12-18 11:10:00,76.59,77.18,76.59,77.16,1325600.0,50.0012,50.3864,50.0012,50.3734,1325600.0
2014-12-18 11:20:00,77.15,77.38,77.05,77.12,981400.0,50.3668,50.517,50.3016,50.3473,981400.0
2014-12-18 11:30:00,77.12,77.4,76.99,77.35,830100.0,50.3473,50.53,50.2624,50.4974,830100.0
2014-12-18 11:40:00,77.36,77.47,77.09,77.17,1211400.0,50.5039,50.5757,50.3277,50.3799,1211400.0
2014-12-18 11:50:00,77.17,77.5,77.06,77.25,1474200.0,50.3799,50.5953,50.3081,50.4321,1474200.0
2014-12-18 12:00:00,77.24,77.33,77.09,77.29,836200.0,50.4256,50.4844,50.3277,50.4582,836200.0
2014-12-18 12:10:00,77.29,77.7,77.29,77.68,732500.0,50.4582,50.7259,50.4582,50.7128,732500.0
2014-12-18 12:20:00,77.69,77.79,77.44,77.76,1163600.0,50.7194,50.7847,50.5562,50.7651,1163600.0
2014-12-18 12:30:00,77.77,77.9,77.57,77.75,698900.0,50.7716,50.8565,50.641,50.7585,698900.0
2014-12-18 12:40:00,77.76,78.18,77.75,78.16,946300.0,50.7651,51.0393,50.7585,51.0262,946300.0
2014-12-18 12:50:00,78.17,78.18,77.8,78.0,791700.0,51.0327,51.0393,50.7912,50.9218,791700.0
2014-12-18 13:00:00,78.0,78.01,77.63,77.67,774400.0,50.9218,50.9283,50.6802,50.7063,774400.0
2014-12-18 13:10:00,77.67,77.79,77.57,77.74,692700.0,50.7063,50.7847,50.641,50.752,692700.0
2014-12-18 13:20:00,77.74,77.94,77.68,77.74,639100.0,50.752,50.8826,50.7128,50.752,639100.0
2014-12-18 13:30:00,77.74,77.85,77.64,77.67,454000.0,50.752,50.8238,50.6867,50.7063,454000.0
2014-12-18 13:40:00,77.67,77.73,77.51,77.52,694200.0,50.7063,50.7455,50.6019,50.6084,694200.0
2014-12-18 13:50:00,77.53,77.62,77.43,77.44,635000.0,50.6149,50.6737,50.5496,50.5562,635000.0
2014-12-18 14:00:00,77.44,77.47,76.98,77.01,874100.0,50.5562,50.5757,50.2559,50.2754,874100.0
2014-12-18 14:10:00,77.02,77.2,76.96,77.18,1259700.0,50.282,50.3995,50.2428,50.3864,1259700.0
2014-12-18 14:20:00,77.18,77.21,76.75,76.76,1216900.0,50.3864,50.406,50.1057,50.1122,1216900.0
2014-12-18 14:30:00,76.77,77.16,76.7,77.09,983900.0,50.1188,50.3734,50.0731,50.3277,983900.0
2014-12-18 14:40:00,77.1,77.21,77.02,77.1,782100.0,50.3342,50.406,50.282,50.3342,782100.0
2014-12-18 14:50:00,77.1,77.73,77.06,77.73,1110600.0,50.3342,50.7455,50.3081,50.7455,1110600.0
2014-12-18 15:00:00,77.73,77.99,77.66,77.96,1138400.0,50.7455,50.9152,50.6998,50.8956,1138400.0
2014-12-18 15:10:00,77.96,78.18,77.96,78.12,814300.0,50.8956,51.0393,50.8956,51.0001,814300.0
2014-12-18 15:20:00,78.12,78.24,77.89,78.23,890000.0,51.0001,51.0784,50.8499,51.0719,890000.0
2014-12-18 15:30:00,78.22,78.3,78.06,78.22,981000.0,51.0654,51.1176,50.9609,51.0654,981000.0
2014-12-18 15:40:00,78.23,78.44,78.2,78.44,1273200.0,51.0719,51.209,51.0523,51.209,1273200.0
2014-12-18 15:50:00,78.43,78.66,78.4,78.64,2548300.0,51.2025,51.3526,51.1829,51.3396,2548300.0
2014-12-19 09:30:00,78.96,79.13,78.18,78.3,1673600.0,51.8591,51.9707,51.3468,51.4256,1673600.0
2014-12-19 09:40:00,78.29,78.99,78.09,78.91,1911900.0,51.419,51.8788,51.2877,51.8262,1911900.0
2014-12-19 09:50:00,78.91,79.27,78.75,79.14,1643200.0,51.8262,52.0627,51.7211,51.9773,1643200.0
2014-12-19 10:00:00,79.15,79.17,78.76,79.03,1664300.0,51.9838,51.997,51.7277,51.905,1664300.0
2014-12-19 10:10:00,79.03,79.03,78.51,78.58,1859500.0,51.905,51.905,51.5635,51.6095,1859500.0
2014-12-19 10:20:00,78.58,78.8,78.34,78.77,1668200.0,51.6095,51.754,51.4519,51.7343,1668200.0
2014-12-19 10:30:00,78.77,78.82,78.51,78.55,1200700.0,51.7343,51.7671,51.5635,51.5898,1200700.0
2014-12-19 10:40:00,78.56,78.84,78.55,78.7,941600.0,51.5963,51.7802,51.5898,51.6883,941600.0
2014-12-19 10:50:00,78.71,78.93,78.64,78.87,814100.0,51.6949,51.8394,51.6489,51.7999,814100.0
2014-12-19 11:00:00,78.87,78.89,78.66,78.78,814300.0,51.7999,51.8131,51.662,51.7408,814300.0
2014-12-19 11:10:00,78.78,78.85,78.65,78.74,677100.0,51.7408,51.7868,51.6555,51.7146,677100.0
2014-12-19 11:20:00,78.73,78.92,78.71,78.78,696600.0,51.708,51.8328,51.6949,51.7408,696600.0
2014-12-19 11:30:00,78.78,78.91,78.67,78.84,631800.0,51.7408,51.8262,51.6686,51.7802,631800.0
2014-12-19 11:40:00,78.84,78.99,78.79,78.86,583000.0,51.7802,51.8788,51.7474,51.7934,583000.0
2014-12-19 11:50:00,78.85,78.91,78.77,78.87,382400.0,51.7868,51.8262,51.7343,51.7999,382400.0
2014-12-19 12:00:00,78.86,78.86,78.61,78.7,630600.0,51.7934,51.7934,51.6292,51.6883,630600.0
2014-12-19 12:10:00,78.71,78.87,78.58,78.79,444400.0,51.6949,51.7999,51.6095,51.7474,444400.0
2014-12-19 12:20:00,78.8,78.87,78.71,78.71,343200.0,51.754,51.7999,51.6949,51.6949,343200.0
2014-12-19 12:30:00,78.72,78.85,78.65,78.84,449700.0,51.7014,51.7868,51.6555,51.7802,449700.0
2014-12-19 12:40:00,78.84,78.88,78.73,78.76,577800.0,51.7802,51.8065,51.708,51.7277,577800.0
2014-12-19 12:50:00,78.76,79.04,78.76,78.94,436700.0,51.7277,51.9116,51.7277,51.8459,436700.0
2014-12-19 13:00:00,78.94,79.16,78.9,79.03,364400.0,51.8459,51.9904,51.8196,51.905,364400.0
2014-12-19 13:10:00,79.02,79.18,78.97,79.13,1099300.0,51.8985,52.0035,51.8656,51.9707,1099300.0
2014-12-19 13:20:00,79.14,79.34,79.04,79.3,869300.0,51.9773,52.1086,51.9116,52.0824,869300.0
2014-12-19 13:30:00,79.3,79.45,79.27,79.38,703300.0,52.0824,52.1809,52.0627,52.1349,703300.0
2014-12-19 13:40:00,79.37,79.42,79.32,79.36,393000.0,52.1283,52.1612,52.0955,52.1218,393000.0
2014-12-19 13:50:00,79.36,79.47,79.31,79.44,445400.0,52.1218,52.194,52.0889,52.1743,445400.0
2014-12-19 14:00:00,79.44,79.49,79.3,79.47,441000.0,52.1743,52.2071,52.0824,52.194,441000.0
2014-12-19 14:10:00,79.47,79.53,79.32,79.48,637400.0,52.194,52.2334,52.0955,52.2006,637400.0
2014-12-19 14:20:00,79.47,79.48,79.29,79.45,721000.0,52.194,52.2006,52.0758,52.1809,721000.0
2014-12-19 14:30:00,79.45,79.65,79.42,79.65,420300.0,52.1809,52.3122,52.1612,52.3122,420300.0
2014-12-19 14:40:00,79.65,79.87,79.63,79.85,826100.0,52.3122,52.4567,52.2991,52.4436,826100.0
2014-12-19 14:50:00,79.85,80.06,79.85,80.02,1104900.0,52.4436,52.5815,52.4436,52.5552,1104900.0
2014-12-19 15:00:00,80.03,80.06,79.91,80.0,1128800.0,52.5618,52.5815,52.483,52.5421,1128800.0
2014-12-19 15:10:00,79.99,80.05,79.73,79.92,1174300.0,52.5355,52.5749,52.3648,52.4896,1174300.0
2014-12-19 15:20:00,79.93,80.07,79.86,80.06,1130300.0,52.4961,52.5881,52.4502,52.5815,1130300.0
2014-12-19 15:30:00,80.06,80.28,80.03,80.18,1621800.0,52.5815,52.726,52.5618,52.6603,1621800.0
2014-12-19 15:40:00,80.18,80.36,80.16,80.34,2224400.0,52.6603,52.7785,52.6472,52.7654,2224400.0
2014-12-19 15:50:00,80.34,80.67,80.26,80.58,5153600.0,52.7654,52.9821,52.7129,52.923,5153600.0
2014-12-22 09:30:00,80.05,80.17,79.04,79.1,1753200.0,52.5749,52.6538,51.9116,51.951,1753200.0
2014-12-22 09:40:00,79.11,79.61,78.98,79.35,2379000.0,51.9576,52.286,51.8722,52.1152,2379000.0
2014-12-22 09:50:00,79.35,79.45,79.19,79.45,1124700.0,52.1152,52.1809,52.0101,52.1809,1124700.0
2014-12-22 10:00:00,79.46,79.57,79.11,79.17,1062800.0,52.1874,52.2597,51.9576,51.997,1062800.0
2014-12-22 10:10:00,79.16,79.36,78.92,79.17,1874200.0,51.9904,52.1218,51.8328,51.997,1874200.0
2014-12-22 10:20:00,79.16,79.38,79.04,79.1,1028900.0,51.9904,52.1349,51.9116,51.951,1028900.0
2014-12-22 10:30:00,79.11,79.2,78.97,79.07,799900.0,51.9576,52.0167,51.8656,51.9313,799900.0
2014-12-22 10:40:00,79.06,79.42,78.99,79.38,921900.0,51.9247,52.1612,51.8788,52.1349,921900.0
2014-12-22 10:50:00,79.38,79.47,79.24,79.45,644200.0,52.1349,52.194,52.043,52.1809,644200.0
2014-12-22 11:00:00,79.44,79.5,79.2,79.38,788400.0,52.1743,52.2137,52.0167,52.1349,788400.0
2014-12-22 11:10:00,79.37,79.5,79.25,79.26,601200.0,52.1283,52.2137,52.0495,52.0561,601200.0
2014-12-22 11:20:00,79.26,79.35,79.19,79.23,765800.0,52.0561,52.1152,52.0101,52.0364,765800.0
2014-12-22 11:30:00,79.22,79.34,79.06,79.07,790400.0,52.0298,52.1086,51.9247,51.9313,790400.0
2014-12-22 11:40:00,79.07,79.22,78.98,79.16,559600.0,51.9313,52.0298,51.8722,51.9904,559600.0
2014-12-22 11:50:00,79.16,79.3,79.05,79.23,460500.0,51.9904,52.0824,51.9182,52.0364,460500.0
2014-12-22 12:00:00,79.23,79.24,78.99,79.12,519500.0,52.0364,52.043,51.8788,51.9641,519500.0
2014-12-22 12:10:00,79.11,79.3,79.05,79.24,526900.0,51.9576,52.0824,51.9182,52.043,526900.0
2014-12-22 12:20:00,79.25,79.35,79.19,79.23,473600.0,52.0495,52.1152,52.0101,52.0364,473600.0
2014-12-22 12:30:00,79.23,79.25,79.12,79.2,542500.0,52.0364,52.0495,51.9641,52.0167,542500.0
2014-12-22 12:40:00,79.2,79.28,79.09,79.11,454500.0,52.0167,52.0692,51.9444,51.9576,454500.0
2014-12-22 12:50:00,79.11,79.31,79.11,79.13,563700.0,51.9576,52.0889,51.9576,51.9707,563700.0
2014-12-22 13:00:00,79.13,79.37,79.12,79.31,495300.0,51.9707,52.1283,51.9641,52.0889,495300.0
2014-12-22 13:10:00,79.31,79.44,79.23,79.36,615200.0,52.0889,52.1743,52.0364,52.1218,615200.0
2014-12-22 13:20:00,79.36,79.42,79.19,79.25,554500.0,52.1218,52.1612,52.0101,52.0495,554500.0
2014-12-22 13:30:00,79.24,79.25,79.14,79.2,410500.0,52.043,52.0495,51.9773,52.0167,410500.0
2014-12-22 13:40:00,79.19,79.41,79.13,79.4,370100.0,52.0101,52.1546,51.9707,52.148,370100.0
2014-12-22 13:50:00,79.4,79.66,79.37,79.66,606200.0,52.148,52.3188,52.1283,52.3188,606200.0
2014-12-22 14:00:00,79.67,79.92,79.61,79.87,537100.0,52.3254,52.4896,52.286,52.4567,537100.0
2014-12-22 14:10:00,79.88,80.0,79.79,79.79,666600.0,52.4633,52.5421,52.4042,52.4042,666600.0
2014-12-22 14:20:00,79.8,79.86,79.66,79.79,774800.0,52.4107,52.4502,52.3188,52.4042,774800.0
2014-12-22 14:30:00,79.79,79.84,79.48,79.54,783200.0,52.4042,52.437,52.2006,52.24,783200.0
2014-12-22 14:40:00,79.54,79.76,79.53,79.76,414700.0,52.24,52.3845,52.2334,52.3845,414700.0
2014-12-22 14:50:00,79.76,79.8,79.7,79.76,486900.0,52.3845,52.4107,52.3451,52.3845,486900.0
2014-12-22 15:00:00,79.75,79.87,79.75,79.77,695200.0,52.3779,52.4567,52.3779,52.391,695200.0
2014-12-22 15:10:00,79.78,79.84,79.68,79.82,530500.0,52.3976,52.437,52.3319,52.4239,530500.0
2014-12-22 15:20:00,79.83,79.9,79.75,79.77,807900.0,52.4305,52.4764,52.3779,52.391,807900.0
2014-12-22 15:30:00,79.78,79.86,79.72,79.76,927600.0,52.3976,52.4502,52.3582,52.3845,927600.0
2014-12-22 15:40:00,79.77,79.83,79.64,79.8,917100.0,52.391,52.4305,52.3057,52.4107,917100.0
2014-12-22 15:50:00,79.79,79.81,79.65,79.77,1312900.0,52.4042,52.4173,52.3122,52.391,1312900.0
2014-12-23 09:30:00,80.33,80.52,80.02,80.5,1535700.0,52.7588,52.8836,52.5552,52.8705,1535700.0
2014-12-23 09:40:00,80.5,80.64,79.83,79.94,1735700.0,52.8705,52.9624,52.4305,52.5027,1735700.0
2014-12-23 09:50:00,79.94,80.19,79.76,79.99,998600.0,52.5027,52.6669,52.3845,52.5355,998600.0
2014-12-23 10:00:00,80.0,80.35,79.98,80.25,958000.0,52.5421,52.772,52.529,52.7063,958000.0
2014-12-23 10:10:00,80.24,80.37,80.09,80.25,1066000.0,52.6997,52.7851,52.6012,52.7063,1066000.0
2014-12-23 10:20:00,80.25,80.41,80.14,80.31,775200.0,52.7063,52.8114,52.6341,52.7457,775200.0
2014-12-23 10:30:00,80.31,80.6,80.17,80.39,1017400.0,52.7457,52.9362,52.6538,52.7982,1017400.0
2014-12-23 10:40:00,80.41,80.54,80.3,80.31,684000.0,52.8114,52.8968,52.7391,52.7457,684000.0
2014-12-23 10:50:00,80.32,80.43,80.17,80.39,730600.0,52.7523,52.8245,52.6538,52.7982,730600.0
2014-12-23 11:00:00,80.37,80.42,80.06,80.11,563300.0,52.7851,52.8179,52.5815,52.6143,563300.0
2014-12-23 11:10:00,80.11,80.26,80.01,80.26,665300.0,52.6143,52.7129,52.5487,52.7129,665300.0
2014-12-23 11:20:00,80.27,80.47,80.25,80.41,903300.0,52.7194,52.8508,52.7063,52.8114,903300.0
2014-12-23 11:30:00,80.41,80.47,80.25,80.36,477500.0,52.8114,52.8508,52.7063,52.7785,477500.0
2014-12-23 11:40:00,80.36,80.37,80.18,80.29,319300.0,52.7785,52.7851,52.6603,52.7326,319300.0
2014-12-23 11:50:00,80.3,80.31,80.14,80.2,317500.0,52.7391,52.7457,52.6341,52.6735,317500.0
2014-12-23 12:00:00,80.21,80.41,80.21,80.32,427800.0,52.68,52.8114,52.68,52.7523,427800.0
2014-12-23 12:10:00,80.33,80.43,80.25,80.42,416900.0,52.7588,52.8245,52.7063,52.8179,416900.0
2014-12-23 12:20:00,80.43,80.56,80.36,80.38,475700.0,52.8245,52.9099,52.7785,52.7917,475700.0
2014-12-23 12:30:00,80.37,80.54,80.27,80.53,608500.0,52.7851,52.8968,52.7194,52.8902,608500.0
2014-12-23 12:40:00,80.53,80.6,80.37,80.45,466700.0,52.8902,52.9362,52.7851,52.8377,466700.0
2014-12-23 12:50:00,80.45,80.47,80.39,80.42,326000.0,52.8377,52.8508,52.7982,52.8179,326000.0
2014-12-23 13:00:00,80.42,80.52,80.35,80.4,267800.0,52.8179,52.8836,52.772,52.8048,267800.0
2014-12-23 13:10:00,80.4,80.59,80.38,80.54,283300.0,52.8048,52.9296,52.7917,52.8968,283300.0
2014-12-23 13:20:00,80.55,80.57,80.43,80.5,240000.0,52.9033,52.9165,52.8245,52.8705,240000.0
2014-12-23 13:30:00,80.49,80.5,80.19,80.22,370300.0,52.8639,52.8705,52.6669,52.6866,370300.0
2014-12-23 13:40:00,80.22,80.3,80.19,80.27,208300.0,52.6866,52.7391,52.6669,52.7194,208300.0
2014-12-23 13:50:00,80.27,80.36,80.22,80.23,345300.0,52.7194,52.7785,52.6866,52.6932,345300.0
2014-12-23 14:00:00,80.22,80.42,80.21,80.38,304800.0,52.6866,52.8179,52.68,52.7917,304800.0
2014-12-23 14:10:00,80.37,80.59,80.34,80.58,649300.0,52.7851,52.9296,52.7654,52.923,649300.0
2014-12-23 14:20:00,80.58,80.61,80.48,80.55,437900.0,52.923,52.9427,52.8574,52.9033,437900.0
2014-12-23 14:30:00,80.54,80.78,80.52,80.78,510300.0,52.8968,53.0544,52.8836,53.0544,510300.0
2014-12-23 14:40:00,80.78,80.99,80.78,80.97,738900.0,53.0544,53.1923,53.0544,53.1792,738900.0
2014-12-23 14:50:00,80.96,80.96,80.7,80.75,408100.0,53.1726,53.1726,53.0018,53.0347,408100.0
2014-12-23 15:00:00,80.75,80.85,80.66,80.84,359300.0,53.0347,53.1004,52.9756,53.0938,359300.0
2014-12-23 15:10:00,80.83,80.9,80.81,80.9,308900.0,53.0872,53.1332,53.0741,53.1332,308900.0
2014-12-23 15:20:00,80.9,80.9,80.71,80.72,561600.0,53.1332,53.1332,53.0084,53.015,561600.0
2014-12-23 15:30:00,80.72,80.78,80.66,80.72,650200.0,53.015,53.0544,52.9756,53.015,650200.0
2014-12-23 15:40:00,80.73,80.85,80.71,80.82,906600.0,53.0215,53.1004,53.0084,53.0807,906600.0
2014-12-23 15:50:00,80.81,80.82,80.71,80.73,1247400.0,53.0741,53.0807,53.0084,53.0215,1247400.0
2014-12-24 09:30:00,80.23,80.44,79.92,79.94,873000.0,52.6932,52.8311,52.4896,52.5027,873000.0
2014-12-24 09:40:00,79.94,79.96,79.33,79.5,1704700.0,52.5027,52.5158,52.1021,52.2137,1704700.0
2014-12-24 09:50:00,79.5,79.95,79.48,79.57,1279300.0,52.2137,52.5093,52.2006,52.2597,1279300.0
2014-12-24 10:00:00,79.57,80.14,79.52,80.05,960800.0,52.2597,52.6341,52.2268,52.5749,960800.0
2014-12-24 10:10:00,80.04,80.12,79.5,79.51,594100.0,52.5684,52.6209,52.2137,52.2203,594100.0
2014-12-24 10:20:00,79.5,79.61,79.5,79.56,697200.0,52.2137,52.286,52.2137,52.2531,697200.0
2014-12-24 10:30:00,79.54,79.63,79.2,79.62,1020800.0,52.24,52.2991,52.0167,52.2925,1020800.0
2014-12-24 10:40:00,79.62,79.64,79.4,79.42,604200.0,52.2925,52.3057,52.148,52.1612,604200.0
2014-12-24 10:50:00,79.42,79.62,79.41,79.59,493400.0,52.1612,52.2925,52.1546,52.2728,493400.0
2014-12-24 11:00:00,79.6,80.05,79.6,79.88,516700.0,52.2794,52.5749,52.2794,52.4633,516700.0
2014-12-24 11:10:00,79.88,80.0,79.71,79.8,482200.0,52.4633,52.5421,52.3516,52.4107,482200.0
2014-12-24 11:20:00,79.8,80.07,79.72,79.87,501400.0,52.4107,52.5881,52.3582,52.4567,501400.0
2014-12-24 11:30:00,79.88,80.02,79.81,80.01,405700.0,52.4633,52.5552,52.4173,52.5487,405700.0
2014-12-24 11:40:00,80.0,80.03,79.9,80.0,262600.0,52.5421,52.5618,52.4764,52.5421,262600.0
2014-12-24 11:50:00,80.01,80.11,79.84,80.0,208200.0,52.5487,52.6143,52.437,52.5421,208200.0
2014-12-24 12:00:00,79.99,80.1,79.89,80.03,249200.0,52.5355,52.6078,52.4699,52.5618,249200.0
2014-12-24 12:10:00,80.03,80.13,79.91,80.02,375200.0,52.5618,52.6275,52.483,52.5552,375200.0
2014-12-24 12:20:00,80.03,80.22,80.0,80.2,256500.0,52.5618,52.6866,52.5421,52.6735,256500.0
2014-12-24 12:30:00,80.19,80.36,80.16,80.27,360800.0,52.6669,52.7785,52.6472,52.7194,360800.0
2014-12-24 12:40:00,80.26,80.33,80.2,80.32,351600.0,52.7129,52.7588,52.6735,52.7523,351600.0
2014-12-24 12:50:00,80.32,80.34,80.06,80.1,680500.0,52.7523,52.7654,52.5815,52.6078,680500.0
2014-12-26 09:30:00,80.49,80.81,80.33,80.36,671000.0,52.8639,53.0741,52.7588,52.7785,671000.0
2014-12-26 09:40:00,80.36,80.49,80.26,80.41,854300.0,52.7785,52.8639,52.7129,52.8114,854300.0
2014-12-26 09:50:00,80.43,80.44,80.03,80.38,734500.0,52.8245,52.8311,52.5618,52.7917,734500.0
2014-12-26 10:00:00,80.38,80.42,80.07,80.27,489000.0,52.7917,52.8179,52.5881,52.7194,489000.0
2014-12-26 10:10:00,80.27,80.59,80.23,80.48,641000.0,52.7194,52.9296,52.6932,52.8574,641000.0
2014-12-26 10:20:00,80.48,80.66,80.45,80.58,564500.0,52.8574,52.9756,52.8377,52.923,564500.0
2014-12-26 10:30:00,80.59,80.72,80.49,80.5,349200.0,52.9296,53.015,52.8639,52.8705,349200.0
2014-12-26 10:40:00,80.51,80.67,80.4,80.59,363100.0,52.8771,52.9821,52.8048,52.9296,363100.0
2014-12-26 10:50:00,80.61,80.67,80.25,80.32,234000.0,52.9427,52.9821,52.7063,52.7523,234000.0
2014-12-26 11:00:00,80.31,80.53,80.25,80.45,241800.0,52.7457,52.8902,52.7063,52.8377,241800.0
2014-12-26 11:10:00,80.45,80.76,80.43,80.74,297200.0,52.8377,53.0413,52.8245,53.0281,297200.0
2014-12-26 11:20:00,80.74,80.78,80.57,80.61,335600.0,53.0281,53.0544,52.9165,52.9427,335600.0
2014-12-26 11:30:00,80.61,80.67,80.35,80.39,472800.0,52.9427,52.9821,52.772,52.7982,472800.0
2014-12-26 11:40:00,80.39,80.52,80.32,80.5,178100.0,52.7982,52.8836,52.7523,52.8705,178100.0
2014-12-26 11:50:00,80.5,80.59,80.41,80.58,250900.0,52.8705,52.9296,52.8114,52.923,250900.0
2014-12-26 12:00:00,80.57,80.58,80.2,80.23,249500.0,52.9165,52.923,52.6735,52.6932,249500.0
2014-12-26 12:10:00,80.23,80.26,80.07,80.24,282000.0,52.6932,52.7129,52.5881,52.6997,282000.0
2014-12-26 12:20:00,80.24,80.28,80.18,80.21,218200.0,52.6997,52.726,52.6603,52.68,218200.0
2014-12-26 12:30:00,80.21,80.36,80.1,80.33,287500.0,52.68,52.7785,52.6078,52.7588,287500.0
2014-12-26 12:40:00,80.34,80.35,80.21,80.29,236600.0,52.7654,52.772,52.68,52.7326,236600.0
2014-12-26 12:50:00,80.28,80.37,80.25,80.31,154600.0,52.726,52.7851,52.7063,52.7457,154600.0
2014-12-26 13:00:00,80.3,80.33,80.07,80.12,195600.0,52.7391,52.7588,52.5881,52.6209,195600.0
2014-12-26 13:10:00,80.12,80.19,80.05,80.08,171400.0,52.6209,52.6669,52.5749,52.5946,171400.0
2014-12-26 13:20:00,80.07,80.23,80.06,80.11,156700.0,52.5881,52.6932,52.5815,52.6143,156700.0
2014-12-26 13:30:00,80.11,80.12,79.95,79.97,275700.0,52.6143,52.6209,52.5093,52.5224,275700.0
2014-12-26 13:40:00,79.98,80.01,79.83,79.91,243400.0,52.529,52.5487,52.4305,52.483,243400.0
2014-12-26 13:50:00,79.91,80.01,79.88,79.94,147800.0,52.483,52.5487,52.4633,52.5027,147800.0
2014-12-26 14:00:00,79.95,79.97,79.87,79.9,210800.0,52.5093,52.5224,52.4567,52.4764,210800.0
2014-12-26 14:10:00,79.89,79.9,79.76,79.78,649300.0,52.4699,52.4764,52.3845,52.3976,649300.0
2014-12-26 14:20:00,79.78,79.86,79.77,79.84,255900.0,52.3976,52.4502,52.391,52.437,255900.0
2014-12-26 14:30:00,79.83,80.28,79.83,80.2,381600.0,52.4305,52.726,52.4305,52.6735,381600.0
2014-12-26 14:40:00,80.2,80.23,80.09,80.19,208700.0,52.6735,52.6932,52.6012,52.6669,208700.0
2014-12-26 14:50:00,80.18,80.24,80.12,80.22,177200.0,52.6603,52.6997,52.6209,52.6866,177200.0
2014-12-26 15:00:00,80.21,80.25,80.14,80.24,292800.0,52.68,52.7063,52.6341,52.6997,292800.0
2014-12-26 15:10:00,80.24,80.27,80.2,80.22,201200.0,52.6997,52.7194,52.6735,52.6866,201200.0
2014-12-26 15:20:00,80.22,80.23,80.14,80.16,175600.0,52.6866,52.6932,52.6341,52.6472,175600.0
2014-12-26 15:30:00,80.15,80.17,80.07,80.1,275400.0,52.6406,52.6538,52.5881,52.6078,275400.0
2014-12-26 15:40:00,80.1,80.21,80.09,80.18,518000.0,52.6078,52.68,52.6012,52.6603,518000.0
2014-12-26 15:50:00,80.18,80.23,80.06,80.1,610700.0,52.6603,52.6932,52.5815,52.6078,610700.0
2014-12-29 09:30:00,80.29,80.94,80.2,80.58,853500.0,52.7326,53.1595,52.6735,52.923,853500.0
2014-12-29 09:40:00,80.58,80.71,80.3,80.56,1200400.0,52.923,53.0084,52.7391,52.9099,1200400.0
2014-12-29 09:50:00,80.57,80.91,80.49,80.82,888600.0,52.9165,53.1398,52.8639,53.0807,888600.0
2014-12-29 10:00:00,80.83,81.0,80.74,80.85,816400.0,53.0872,53.1989,53.0281,53.1004,816400.0
2014-12-29 10:10:00,80.86,80.93,80.6,80.79,511300.0,53.1069,53.1529,52.9362,53.061,511300.0
2014-12-29 10:20:00,80.79,80.93,80.74,80.85,393100.0,53.061,53.1529,53.0281,53.1004,393100.0
2014-12-29 10:30:00,80.86,81.0,80.77,80.84,423900.0,53.1069,53.1989,53.0478,53.0938,423900.0
2014-12-29 10:40:00,80.83,80.88,80.63,80.64,285900.0,53.0872,53.1201,52.9559,52.9624,285900.0
2014-12-29 10:50:00,80.64,80.75,80.57,80.72,411100.0,52.9624,53.0347,52.9165,53.015,411100.0
2014-12-29 11:00:00,80.7,80.74,80.61,80.65,287300.0,53.0018,53.0281,52.9427,52.969,287300.0
2014-12-29 11:10:00,80.65,80.67,80.45,80.5,305700.0,52.969,52.9821,52.8377,52.8705,305700.0
2014-12-29 11:20:00,80.51,80.59,80.47,80.52,334000.0,52.8771,52.9296,52.8508,52.8836,334000.0
2014-12-29 11:30:00,80.51,80.66,80.47,80.62,392300.0,52.8771,52.9756,52.8508,52.9493,392300.0
2014-12-29 11:40:00,80.62,80.75,80.6,80.72,215300.0,52.9493,53.0347,52.9362,53.015,215300.0
2014-12-29 11:50:00,80.73,80.73,80.48,80.5,330600.0,53.0215,53.0215,52.8574,52.8705,330600.0
2014-12-29 12:00:00,80.5,80.6,80.38,80.38,282400.0,52.8705,52.9362,52.7917,52.7917,282400.0
2014-12-29 12:10:00,80.38,80.41,80.13,80.3,607600.0,52.7917,52.8114,52.6275,52.7391,607600.0
2014-12-29 12:20:00,80.29,80.37,80.14,80.18,312700.0,52.7326,52.7851,52.6341,52.6603,312700.0
2014-12-29 12:30:00,80.18,80.33,80.13,80.32,445600.0,52.6603,52.7588,52.6275,52.7523,445600.0
2014-12-29 12:40:00,80.31,80.34,80.11,80.17,437500.0,52.7457,52.7654,52.6143,52.6538,437500.0
2014-12-29 12:50:00,80.17,80.25,79.98,79.99,447800.0,52.6538,52.7063,52.529,52.5355,447800.0
2014-12-29 13:00:00,79.98,80.14,79.97,80.03,453700.0,52.529,52.6341,52.5224,52.5618,453700.0
2014-12-29 13:10:00,80.03,80.24,79.93,80.23,370100.0,52.5618,52.6997,52.4961,52.6932,370100.0
2014-12-29 13:20:00,80.24,80.34,80.23,80.31,315400.0,52.6997,52.7654,52.6932,52.7457,315400.0
2014-12-29 13:30:00,80.3,80.4,80.18,80.22,229400.0,52.7391,52.8048,52.6603,52.6866,229400.0
2014-12-29 13:40:00,80.22,80.25,79.97,79.98,589000.0,52.6866,52.7063,52.5224,52.529,589000.0
2014-12-29 13:50:00,79.98,80.01,79.92,80.0,363500.0,52.529,52.5487,52.4896,52.5421,363500.0
2014-12-29 14:00:00,80.01,80.27,79.98,80.25,232400.0,52.5487,52.7194,52.529,52.7063,232400.0
2014-12-29 14:10:00,80.24,80.39,80.23,80.38,341300.0,52.6997,52.7982,52.6932,52.7917,341300.0
2014-12-29 14:20:00,80.38,80.55,80.36,80.47,614300.0,52.7917,52.9033,52.7785,52.8508,614300.0
2014-12-29 14:30:00,80.47,80.57,80.45,80.48,253700.0,52.8508,52.9165,52.8377,52.8574,253700.0
2014-12-29 14:40:00,80.48,80.53,80.45,80.5,208700.0,52.8574,52.8902,52.8377,52.8705,208700.0
2014-12-29 14:50:00,80.5,80.55,80.46,80.47,170000.0,52.8705,52.9033,52.8442,52.8508,170000.0
2014-12-29 15:00:00,80.48,80.5,80.38,80.42,344800.0,52.8574,52.8705,52.7917,52.8179,344800.0
2014-12-29 15:10:00,80.42,80.45,80.37,80.43,436800.0,52.8179,52.8377,52.7851,52.8245,436800.0
2014-12-29 15:20:00,80.43,80.54,80.41,80.54,282700.0,52.8245,52.8968,52.8114,52.8968,282700.0
2014-12-29 15:30:00,80.54,80.56,80.47,80.48,331800.0,52.8968,52.9099,52.8508,52.8574,331800.0
2014-12-29 15:40:00,80.48,80.55,80.47,80.48,487700.0,52.8574,52.9033,52.8508,52.8574,487700.0
2014-12-29 15:50:00,80.48,80.5,80.33,80.38,684000.0,52.8574,52.8705,52.7588,52.7917,684000.0
2014-12-30 09:30:00,80.3,80.3,79.5,79.89,1426600.0,52.7391,52.7391,52.2137,52.4699,1426600.0
2014-12-30 09:40:00,79.89,80.46,79.89,80.25,1496600.0,52.4699,52.8442,52.4699,52.7063,1496600.0
2014-12-30 09:50:00,80.24,80.48,80.18,80.18,790900.0,52.6997,52.8574,52.6603,52.6603,790900.0
2014-12-30 10:00:00,80.18,80.21,79.73,79.82,901200.0,52.6603,52.68,52.3648,52.4239,901200.0
2014-12-30 10:10:00,79.82,79.99,79.66,79.89,499100.0,52.4239,52.5355,52.3188,52.4699,499100.0
2014-12-30 10:20:00,79.89,80.03,79.75,79.75,467600.0,52.4699,52.5618,52.3779,52.3779,467600.0
2014-12-30 10:30:00,79.76,80.0,79.76,79.93,477800.0,52.3845,52.5421,52.3845,52.4961,477800.0
2014-12-30 10:40:00,79.92,80.0,79.81,79.89,372900.0,52.4896,52.5421,52.4173,52.4699,372900.0
2014-12-30 10:50:00,79.9,80.2,79.83,80.01,481000.0,52.4764,52.6735,52.4305,52.5487,481000.0
2014-12-30 11:00:00,80.01,80.15,79.78,79.85,403100.0,52.5487,52.6406,52.3976,52.4436,403100.0
2014-12-30 11:10:00,79.84,79.85,79.67,79.8,569100.0,52.437,52.4436,52.3254,52.4107,569100.0
2014-12-30 11:20:00,79.8,79.87,79.67,79.71,441000.0,52.4107,52.4567,52.3254,52.3516,441000.0
2014-12-30 11:30:00,79.71,79.86,79.64,79.81,411800.0,52.3516,52.4502,52.3057,52.4173,411800.0
2014-12-30 11:40:00,79.8,79.88,79.7,79.84,312500.0,52.4107,52.4633,52.3451,52.437,312500.0
2014-12-30 11:50:00,79.84,79.91,79.75,79.78,179100.0,52.437,52.483,52.3779,52.3976,179100.0
2014-12-30 12:00:00,79.76,79.81,79.6,79.65,319300.0,52.3845,52.4173,52.2794,52.3122,319300.0
2014-12-30 12:10:00,79.65,79.81,79.62,79.77,210600.0,52.3122,52.4173,52.2925,52.391,210600.0
2014-12-30 12:20:00,79.77,79.81,79.66,79.66,274200.0,52.391,52.4173,52.3188,52.3188,274200.0
2014-12-30 12:30:00,79.67,79.82,79.66,79.79,208900.0,52.3254,52.4239,52.3188,52.4042,208900.0
2014-12-30 12:40:00,79.79,79.83,79.73,79.81,257900.0,52.4042,52.4305,52.3648,52.4173,257900.0
2014-12-30 12:50:00,79.82,79.9,79.76,79.77,225600.0,52.4239,52.4764,52.3845,52.391,225600.0
2014-12-30 13:00:00,79.78,79.9,79.76,79.85,324600.0,52.3976,52.4764,52.3845,52.4436,324600.0
2014-12-30 13:10:00,79.85,79.97,79.82,79.89,382100.0,52.4436,52.5224,52.4239,52.4699,382100.0
2014-12-30 13:20:00,79.9,79.96,79.79,79.81,293100.0,52.4764,52.5158,52.4042,52.4173,293100.0
2014-12-30 13:30:00,79.81,79.91,79.8,79.89,418400.0,52.4173,52.483,52.4107,52.4699,418400.0
2014-12-30 13:40:00,79.89,79.95,79.81,79.93,575300.0,52.4699,52.5093,52.4173,52.4961,575300.0
2014-12-30 13:50:00,79.94,80.08,79.91,79.96,363100.0,52.5027,52.5946,52.483,52.5158,363100.0
2014-12-30 14:00:00,79.96,80.06,79.93,79.96,345200.0,52.5158,52.5815,52.4961,52.5158,345200.0
2014-12-30 14:10:00,79.96,80.01,79.88,79.9,367500.0,52.5158,52.5487,52.4633,52.4764,367500.0
2014-12-30 14:20:00,79.89,80.02,79.85,79.98,499700.0,52.4699,52.5552,52.4436,52.529,499700.0
2014-12-30 14:30:00,79.99,80.03,79.84,79.93,331000.0,52.5355,52.5618,52.437,52.4961,331000.0
2014-12-30 14:40:00,79.94,79.94,79.84,79.9,200000.0,52.5027,52.5027,52.437,52.4764,200000.0
2014-12-30 14:50:00,79.89,79.9,79.79,79.82,351400.0,52.4699,52.4764,52.4042,52.4239,351400.0
2014-12-30 15:00:00,79.83,79.88,79.81,79.87,329000.0,52.4305,52.4633,52.4173,52.4567,329000.0
2014-12-30 15:10:00,79.87,79.9,79.83,79.9,207900.0,52.4567,52.4764,52.4305,52.4764,207900.0
2014-12-30 15:20:00,79.9,79.97,79.89,79.94,217800.0,52.4764,52.5224,52.4699,52.5027,217800.0
2014-12-30 15:30:00,79.95,80.05,79.91,79.98,419500.0,52.5093,52.5749,52.483,52.529,419500.0
2014-12-30 15:40:00,79.98,79.99,79.84,79.89,362400.0,52.529,52.5355,52.437,52.4699,362400.0
2014-12-30 15:50:00,79.88,79.9,79.73,79.76,756200.0,52.4633,52.4764,52.3648,52.3845,756200.0
2014-12-31 09:30:00,79.27,79.34,78.78,78.91,1496300.0,52.0627,52.1086,51.7408,51.8262,1496300.0
2014-12-31 09:40:00,78.89,78.94,78.69,78.93,762200.0,51.8131,51.8459,51.6817,51.8394,762200.0
2014-12-31 09:50:00,78.93,79.02,78.82,78.93,554400.0,51.8394,51.8985,51.7671,51.8394,554400.0
2014-12-31 10:00:00,78.93,79.18,78.93,79.09,766400.0,51.8394,52.0035,51.8394,51.9444,766400.0
2014-12-31 10:10:00,79.08,79.26,78.99,79.25,585400.0,51.9379,52.0561,51.8788,52.0495,585400.0
2014-12-31 10:20:00,79.24,79.37,79.17,79.32,585900.0,52.043,52.1283,51.997,52.0955,585900.0
2014-12-31 10:30:00,79.33,79.46,79.18,79.19,653100.0,52.1021,52.1874,52.0035,52.0101,653100.0
2014-12-31 10:40:00,79.2,79.29,79.06,79.17,507100.0,52.0167,52.0758,51.9247,51.997,507100.0
2014-12-31 10:50:00,79.17,79.22,79.02,79.05,385300.0,51.997,52.0298,51.8985,51.9182,385300.0
2014-12-31 11:00:00,79.04,79.2,78.98,79.17,594200.0,51.9116,52.0167,51.8722,51.997,594200.0
2014-12-31 11:10:00,79.17,79.3,79.16,79.26,381000.0,51.997,52.0824,51.9904,52.0561,381000.0
2014-12-31 11:20:00,79.26,79.33,79.18,79.26,336100.0,52.0561,52.1021,52.0035,52.0561,336100.0
2014-12-31 11:30:00,79.25,79.43,79.24,79.42,322000.0,52.0495,52.1677,52.043,52.1612,322000.0
2014-12-31 11:40:00,79.42,79.51,79.36,79.51,384000.0,52.1612,52.2203,52.1218,52.2203,384000.0
2014-12-31 11:50:00,79.5,79.7,79.47,79.56,229000.0,52.2137,52.3451,52.194,52.2531,229000.0
2014-12-31 12:00:00,79.54,79.57,79.21,79.53,609800.0,52.24,52.2597,52.0232,52.2334,609800.0
2014-12-31 12:10:00,79.54,79.57,79.4,79.42,239000.0,52.24,52.2597,52.148,52.1612,239000.0
2014-12-31 12:20:00,79.43,79.5,79.29,79.43,402700.0,52.1677,52.2137,52.0758,52.1677,402700.0
2014-12-31 12:30:00,79.43,79.45,79.22,79.26,358100.0,52.1677,52.1809,52.0298,52.0561,358100.0
2014-12-31 12:40:00,79.26,79.39,79.23,79.34,193900.0,52.0561,52.1415,52.0364,52.1086,193900.0
2014-12-31 12:50:00,79.33,79.44,79.25,79.38,181500.0,52.1021,52.1743,52.0495,52.1349,181500.0
2014-12-31 13:00:00,79.38,79.53,79.33,79.43,225600.0,52.1349,52.2334,52.1021,52.1677,225600.0
2014-12-31 13:10:00,79.44,79.52,79.4,79.47,212900.0,52.1743,52.2268,52.148,52.194,212900.0
2014-12-31 13:20:00,79.46,79.69,79.45,79.69,228200.0,52.1874,52.3385,52.1809,52.3385,228200.0
2014-12-31 13:30:00,79.69,79.89,79.69,79.72,464200.0,52.3385,52.4699,52.3385,52.3582,464200.0
2014-12-31 13:40:00,79.72,79.95,79.69,79.9,1118300.0,52.3582,52.5093,52.3385,52.4764,1118300.0
2014-12-31 13:50:00,79.9,80.0,79.82,79.87,304800.0,52.4764,52.5421,52.4239,52.4567,304800.0
2014-12-31 14:00:00,79.87,79.87,79.53,79.57,312200.0,52.4567,52.4567,52.2334,52.2597,312200.0
2014-12-31 14:10:00,79.59,79.61,79.34,79.49,409300.0,52.2728,52.286,52.1086,52.2071,409300.0
2014-12-31 14:20:00,79.49,79.79,79.45,79.75,600800.0,52.2071,52.4042,52.1809,52.3779,600800.0
2014-12-31 14:30:00,79.76,79.84,79.62,79.64,500600.0,52.3845,52.437,52.2925,52.3057,500600.0
2014-12-31 14:40:00,79.63,79.73,79.54,79.66,510000.0,52.2991,52.3648,52.24,52.3188,510000.0
2014-12-31 14:50:00,79.65,79.66,79.44,79.47,572300.0,52.3122,52.3188,52.1743,52.194,572300.0
2014-12-31 15:00:00,79.47,79.47,79.33,79.45,596400.0,52.194,52.194,52.1021,52.1809,596400.0
2014-12-31 15:10:00,79.45,79.56,79.37,79.53,519500.0,52.1809,52.2531,52.1283,52.2334,519500.0
2014-12-31 15:20:00,79.53,79.6,79.48,79.5,456200.0,52.2334,52.2794,52.2006,52.2137,456200.0
2014-12-31 15:30:00,79.5,79.55,79.44,79.48,439000.0,52.2137,52.2466,52.1743,52.2006,439000.0
2014-12-31 15:40:00,79.47,79.48,79.22,79.23,1163400.0,52.194,52.2006,52.0298,52.0364,1163400.0
2014-12-31 15:50:00,79.22,79.3,79.08,79.15,1020300.0,52.0298,52.0824,51.9379,51.9838,1020300.0
2015-01-02 09:30:00,78.73,79.43,78.66,79.13,1592100.0,51.708,52.1677,51.662,51.9707,1592100.0
2015-01-02 09:40:00,79.13,79.23,78.83,79.05,1252900.0,51.9707,52.0364,51.7737,51.9182,1252900.0
2015-01-02 09:50:00,79.04,79.16,78.81,78.9,643400.0,51.9116,51.9904,51.7605,51.8196,643400.0
2015-01-02 10:00:00,78.88,79.01,78.57,78.62,1084000.0,51.8065,51.8919,51.6029,51.6358,1084000.0
2015-01-02 10:10:00,78.64,78.81,78.38,78.74,1139700.0,51.6489,51.7605,51.4781,51.7146,1139700.0
2015-01-02 10:20:00,78.76,78.87,78.56,78.84,834200.0,51.7277,51.7999,51.5963,51.7802,834200.0
2015-01-02 10:30:00,78.84,78.88,78.46,78.55,890900.0,51.7802,51.8065,51.5307,51.5898,890900.0
2015-01-02 10:40:00,78.56,78.98,78.56,78.88,1155800.0,51.5963,51.8722,51.5963,51.8065,1155800.0
2015-01-02 10:50:00,78.87,78.97,78.66,78.7,771000.0,51.7999,51.8656,51.662,51.6883,771000.0
2015-01-02 11:00:00,78.71,78.85,78.63,78.81,659000.0,51.6949,51.7868,51.6423,51.7605,659000.0
2015-01-02 11:10:00,78.82,78.99,78.69,78.99,838400.0,51.7671,51.8788,51.6817,51.8788,838400.0
2015-01-02 11:20:00,79.0,79.41,78.96,79.27,941700.0,51.8853,52.1546,51.8591,52.0627,941700.0
2015-01-02 11:30:00,79.28,79.53,79.27,79.37,754300.0,52.0692,52.2334,52.0627,52.1283,754300.0
2015-01-02 11:40:00,79.37,79.46,79.19,79.29,533800.0,52.1283,52.1874,52.0101,52.0758,533800.0
2015-01-02 11:50:00,79.31,79.48,79.19,79.47,416400.0,52.0889,52.2006,52.0101,52.194,416400.0
2015-01-02 12:00:00,79.47,79.75,79.37,79.66,529900.0,52.194,52.3779,52.1283,52.3188,529900.0
2015-01-02 12:10:00,79.68,79.79,79.54,79.58,475100.0,52.3319,52.4042,52.24,52.2663,475100.0
2015-01-02 12:20:00,79.58,79.67,79.45,79.49,496500.0,52.2663,52.3254,52.1809,52.2071,496500.0
2015-01-02 12:30:00,79.49,79.73,79.43,79.68,459800.0,52.2071,52.3648,52.1677,52.3319,459800.0
2015-01-02 12:40:00,79.67,79.75,79.44,79.47,369300.0,52.3254,52.3779,52.1743,52.194,369300.0
2015-01-02 12:50:00,79.47,79.7,79.45,79.58,293000.0,52.194,52.3451,52.1809,52.2663,293000.0
2015-01-02 13:00:00,79.59,79.74,79.48,79.7,339700.0,52.2728,52.3713,52.2006,52.3451,339700.0
2015-01-02 13:10:00,79.71,79.72,79.62,79.65,199400.0,52.3516,52.3582,52.2925,52.3122,199400.0
2015-01-02 13:20:00,79.65,79.78,79.47,79.48,329000.0,52.3122,52.3976,52.194,52.2006,329000.0
2015-01-02 13:30:00,79.48,79.5,79.32,79.4,337300.0,52.2006,52.2137,52.0955,52.148,337300.0
2015-01-02 13:40:00,79.4,79.42,79.22,79.24,176200.0,52.148,52.1612,52.0298,52.043,176200.0
2015-01-02 13:50:00,79.23,79.32,79.11,79.13,620600.0,52.0364,52.0955,51.9576,51.9707,620600.0
2015-01-02 14:00:00,79.13,79.14,78.99,79.08,648400.0,51.9707,51.9773,51.8788,51.9379,648400.0
2015-01-02 14:10:00,79.1,79.12,78.96,79.03,243800.0,51.951,51.9641,51.8591,51.905,243800.0
2015-01-02 14:20:00,79.04,79.37,79.04,79.14,590200.0,51.9116,52.1283,51.9116,51.9773,590200.0
2015-01-02 14:30:00,79.15,79.34,79.04,79.3,456200.0,51.9838,52.1086,51.9116,52.0824,456200.0
2015-01-02 14:40:00,79.3,79.36,79.24,79.29,473600.0,52.0824,52.1218,52.043,52.0758,473600.0
2015-01-02 14:50:00,79.3,79.36,79.27,79.29,330500.0,52.0824,52.1218,52.0627,52.0758,330500.0
2015-01-02 15:00:00,79.29,79.3,79.18,79.27,494100.0,52.0758,52.0824,52.0035,52.0627,494100.0
2015-01-02 15:10:00,79.27,79.27,79.11,79.17,492100.0,52.0627,52.0627,51.9576,51.997,492100.0
2015-01-02 15:20:00,79.17,79.35,79.15,79.35,255600.0,51.997,52.1152,51.9838,52.1152,255600.0
2015-01-02 15:30:00,79.35,79.5,79.32,79.39,404800.0,52.1152,52.2137,52.0955,52.1415,404800.0
2015-01-02 15:40:00,79.39,79.65,79.37,79.64,630000.0,52.1415,52.3122,52.1283,52.3057,630000.0
2015-01-02 15:50:00,79.64,79.68,79.53,79.53,869300.0,52.3057,52.3319,52.2334,52.2334,869300.0
2015-01-05 09:30:00,78.38,78.45,77.55,77.55,2145800.0,51.4781,51.5241,50.933,50.933,2145800.0
2015-01-05 09:40:00,77.55,77.79,77.47,77.48,1435900.0,50.933,51.0906,50.8805,50.887,1435900.0
2015-01-05 09:50:00,77.48,77.57,77.25,77.37,1507000.0,50.887,50.9461,50.736,50.8148,1507000.0
2015-01-05 10:00:00,77.37,77.37,77.05,77.29,1647300.0,50.8148,50.8148,50.6046,50.7622,1647300.0
2015-01-05 10:10:00,77.3,77.32,76.87,76.95,1411500.0,50.7688,50.7819,50.4864,50.5389,1411500.0
2015-01-05 10:20:00,76.95,77.11,76.77,76.78,1185300.0,50.5389,50.644,50.4207,50.4273,1185300.0
2015-01-05 10:30:00,76.78,77.01,76.72,76.81,1067900.0,50.4273,50.5783,50.3879,50.447,1067900.0
2015-01-05 10:40:00,76.8,76.84,76.56,76.69,1017000.0,50.4404,50.4667,50.2828,50.3682,1017000.0
2015-01-05 10:50:00,76.69,76.69,76.36,76.37,1165900.0,50.3682,50.3682,50.1514,50.158,1165900.0
2015-01-05 11:00:00,76.38,76.39,76.23,76.32,1237300.0,50.1646,50.1711,50.0661,50.1252,1237300.0
2015-01-05 11:10:00,76.32,76.32,76.01,76.06,1283600.0,50.1252,50.1252,49.9216,49.9544,1283600.0
2015-01-05 11:20:00,76.06,76.21,76.0,76.01,1512400.0,49.9544,50.0529,49.915,49.9216,1512400.0
2015-01-05 11:30:00,76.01,76.17,75.93,76.14,1465700.0,49.9216,50.0266,49.869,50.0069,1465700.0
2015-01-05 11:40:00,76.14,76.23,76.04,76.16,883100.0,50.0069,50.0661,49.9413,50.0201,883100.0
2015-01-05 11:50:00,76.16,76.29,76.1,76.23,677400.0,50.0201,50.1055,49.9807,50.0661,677400.0
2015-01-05 12:00:00,76.23,76.32,76.12,76.18,661300.0,50.0661,50.1252,49.9938,50.0332,661300.0
2015-01-05 12:10:00,76.17,76.21,75.97,75.98,1046300.0,50.0266,50.0529,49.8953,49.9019,1046300.0
2015-01-05 12:20:00,75.98,76.05,75.89,75.98,2412300.0,49.9019,49.9478,49.8428,49.9019,2412300.0
2015-01-05 12:30:00,75.97,76.02,75.85,75.98,667200.0,49.8953,49.9281,49.8165,49.9019,667200.0
2015-01-05 12:40:00,75.98,76.29,75.97,76.29,536000.0,49.9019,50.1055,49.8953,50.1055,536000.0
2015-01-05 12:50:00,76.29,76.32,75.94,76.02,610500.0,50.1055,50.1252,49.8756,49.9281,610500.0
2015-01-05 13:00:00,76.02,76.17,75.95,76.13,399500.0,49.9281,50.0266,49.8822,50.0004,399500.0
2015-01-05 13:10:00,76.13,76.13,75.92,76.05,561400.0,50.0004,50.0004,49.8625,49.9478,561400.0
2015-01-05 13:20:00,76.04,76.08,75.89,75.97,1439200.0,49.9413,49.9675,49.8428,49.8953,1439200.0
2015-01-05 13:30:00,75.97,76.38,75.95,76.29,722500.0,49.8953,50.1646,49.8822,50.1055,722500.0
2015-01-05 13:40:00,76.28,76.35,76.13,76.21,502000.0,50.0989,50.1449,50.0004,50.0529,502000.0
2015-01-05 13:50:00,76.21,76.29,76.19,76.22,611200.0,50.0529,50.1055,50.0398,50.0595,611200.0
2015-01-05 14:00:00,76.22,76.27,76.12,76.24,643300.0,50.0595,50.0923,49.9938,50.0726,643300.0
2015-01-05 14:10:00,76.23,76.29,76.07,76.09,480500.0,50.0661,50.1055,49.961,49.9741,480500.0
2015-01-05 14:20:00,76.09,76.31,76.06,76.11,834000.0,49.9741,50.1186,49.9544,49.9872,834000.0
2015-01-05 14:30:00,76.12,76.21,76.04,76.15,601200.0,49.9938,50.0529,49.9413,50.0135,601200.0
2015-01-05 14:40:00,76.15,76.22,76.05,76.09,520400.0,50.0135,50.0595,49.9478,49.9741,520400.0
2015-01-05 14:50:00,76.08,76.16,76.04,76.07,445000.0,49.9675,50.0201,49.9413,49.961,445000.0
2015-01-05 15:00:00,76.07,76.1,76.01,76.06,531700.0,49.961,49.9807,49.9216,49.9544,531700.0
2015-01-05 15:10:00,76.06,76.17,76.05,76.15,770900.0,49.9544,50.0266,49.9478,50.0135,770900.0
2015-01-05 15:20:00,76.15,76.18,76.08,76.16,796800.0,50.0135,50.0332,49.9675,50.0201,796800.0
2015-01-05 15:30:00,76.16,76.24,76.15,76.22,924600.0,50.0201,50.0726,50.0135,50.0595,924600.0
2015-01-05 15:40:00,76.21,76.31,76.19,76.31,1105700.0,50.0529,50.1186,50.0398,50.1186,1105700.0
2015-01-05 15:50:00,76.3,76.43,76.18,76.22,3119300.0,50.112,50.1974,50.0332,50.0595,3119300.0
2015-01-06 09:30:00,76.1,76.36,75.7,76.16,2485100.0,49.9807,50.1514,49.718,50.0201,2485100.0
2015-01-06 09:40:00,76.16,76.71,76.09,76.66,1760500.0,50.0201,50.3813,49.9741,50.3485,1760500.0
2015-01-06 09:50:00,76.66,76.66,76.22,76.25,1175600.0,50.3485,50.3485,50.0595,50.0792,1175600.0
2015-01-06 10:00:00,76.24,76.58,76.09,76.54,1391800.0,50.0726,50.2959,49.9741,50.2697,1391800.0
2015-01-06 10:10:00,76.54,76.73,76.42,76.55,1971000.0,50.2697,50.3944,50.1908,50.2762,1971000.0
2015-01-06 10:20:00,76.54,76.54,76.17,76.39,1978400.0,50.2697,50.2697,50.0266,50.1711,1978400.0
2015-01-06 10:30:00,76.39,76.41,76.06,76.08,1131000.0,50.1711,50.1843,49.9544,49.9675,1131000.0
2015-01-06 10:40:00,76.07,76.08,75.78,75.82,953700.0,49.961,49.9675,49.7705,49.7968,953700.0
2015-01-06 10:50:00,75.81,75.9,75.63,75.64,831700.0,49.7902,49.8493,49.672,49.6786,831700.0
2015-01-06 11:00:00,75.64,75.65,75.31,75.45,1085500.0,49.6786,49.6851,49.4618,49.5538,1085500.0
2015-01-06 11:10:00,75.45,75.46,75.21,75.34,687700.0,49.5538,49.5603,49.3961,49.4815,687700.0
2015-01-06 11:20:00,75.33,75.34,75.02,75.13,1186200.0,49.475,49.4815,49.2714,49.3436,1186200.0
2015-01-06 11:30:00,75.12,75.13,74.85,74.88,1052800.0,49.337,49.3436,49.1597,49.1794,1052800.0
2015-01-06 11:40:00,74.87,74.96,74.81,74.91,752100.0,49.1728,49.2319,49.1334,49.1991,752100.0
2015-01-06 11:50:00,74.91,74.99,74.82,74.89,1159500.0,49.1991,49.2517,49.14,49.186,1159500.0
2015-01-06 12:00:00,74.89,74.93,74.67,74.8,878300.0,49.186,49.2122,49.0415,49.1269,878300.0
2015-01-06 12:10:00,74.8,74.98,74.75,74.83,1560000.0,49.1269,49.2451,49.094,49.1466,1560000.0
2015-01-06 12:20:00,74.83,75.04,74.75,75.02,896300.0,49.1466,49.2845,49.094,49.2714,896300.0
2015-01-06 12:30:00,75.01,75.28,75.0,75.21,640100.0,49.2648,49.4421,49.2582,49.3961,640100.0
2015-01-06 12:40:00,75.21,75.31,75.15,75.17,744900.0,49.3961,49.4618,49.3567,49.3699,744900.0
2015-01-06 12:50:00,75.17,75.32,75.08,75.27,378100.0,49.3699,49.4684,49.3108,49.4356,378100.0
2015-01-06 13:00:00,75.27,75.29,74.81,74.85,532300.0,49.4356,49.4487,49.1334,49.1597,532300.0
2015-01-06 13:10:00,74.84,74.86,74.71,74.72,527700.0,49.1531,49.1663,49.0678,49.0743,527700.0
2015-01-06 13:20:00,74.73,74.87,74.64,74.81,446900.0,49.0809,49.1728,49.0218,49.1334,446900.0
2015-01-06 13:30:00,74.81,74.88,74.68,74.75,335900.0,49.1334,49.1794,49.0481,49.094,335900.0
2015-01-06 13:40:00,74.76,74.78,74.61,74.66,447600.0,49.1006,49.1137,49.0021,49.0349,447600.0
2015-01-06 13:50:00,74.66,74.79,74.61,74.77,443100.0,49.0349,49.1203,49.0021,49.1072,443100.0
2015-01-06 14:00:00,74.78,74.82,74.68,74.73,454000.0,49.1137,49.14,49.0481,49.0809,454000.0
2015-01-06 14:10:00,74.74,74.76,74.58,74.69,419200.0,49.0875,49.1006,48.9824,49.0546,419200.0
2015-01-06 14:20:00,74.7,75.04,74.68,75.01,884800.0,49.0612,49.2845,49.0481,49.2648,884800.0
2015-01-06 14:30:00,75.02,75.1,74.85,75.0,554800.0,49.2714,49.3239,49.1597,49.2582,554800.0
2015-01-06 14:40:00,75.0,75.33,75.0,75.3,733800.0,49.2582,49.475,49.2582,49.4553,733800.0
2015-01-06 14:50:00,75.3,75.37,75.12,75.15,1277200.0,49.4553,49.5012,49.337,49.3567,1277200.0
2015-01-06 15:00:00,75.15,75.24,75.1,75.21,723300.0,49.3567,49.4158,49.3239,49.3961,723300.0
2015-01-06 15:10:00,75.22,75.42,75.17,75.38,901500.0,49.4027,49.5341,49.3699,49.5078,901500.0
2015-01-06 15:20:00,75.38,75.62,75.33,75.57,1075300.0,49.5078,49.6654,49.475,49.6326,1075300.0
2015-01-06 15:30:00,75.57,75.65,75.38,75.38,1233300.0,49.6326,49.6851,49.5078,49.5078,1233300.0
2015-01-06 15:40:00,75.39,75.55,75.36,75.46,858400.0,49.5144,49.6194,49.4947,49.5603,858400.0
2015-01-06 15:50:00,75.46,75.47,75.11,75.11,2013300.0,49.5603,49.5669,49.3305,49.3305,2013300.0
2015-01-07 09:30:00,76.03,76.3,75.89,76.14,1959800.0,49.9347,50.112,49.8428,50.0069,1959800.0
2015-01-07 09:40:00,76.15,76.15,75.71,76.02,1944800.0,50.0135,50.0135,49.7245,49.9281,1944800.0
2015-01-07 09:50:00,76.03,76.23,75.94,76.12,2053100.0,49.9347,50.0661,49.8756,49.9938,2053100.0
2015-01-07 10:00:00,76.13,76.28,75.97,76.15,940600.0,50.0004,50.0989,49.8953,50.0135,940600.0
2015-01-07 10:10:00,76.15,76.36,75.96,76.03,1068100.0,50.0135,50.1514,49.8887,49.9347,1068100.0
2015-01-07 10:20:00,76.02,76.1,75.88,76.03,1020300.0,49.9281,49.9807,49.8362,49.9347,1020300.0
2015-01-07 10:30:00,76.02,76.03,75.38,75.39,1516500.0,49.9281,49.9347,49.5078,49.5144,1516500.0
2015-01-07 10:40:00,75.4,75.63,75.26,75.61,1345000.0,49.5209,49.672,49.429,49.6589,1345000.0
2015-01-07 10:50:00,75.61,75.74,75.4,75.49,883300.0,49.6589,49.7442,49.5209,49.58,883300.0
2015-01-07 11:00:00,75.5,75.62,75.36,75.48,902000.0,49.5866,49.6654,49.4947,49.5735,902000.0
2015-01-07 11:10:00,75.48,75.57,75.27,75.51,981000.0,49.5735,49.6326,49.4356,49.5932,981000.0
2015-01-07 11:20:00,75.52,75.63,75.43,75.52,666600.0,49.5997,49.672,49.5406,49.5997,666600.0
2015-01-07 11:30:00,75.52,75.66,75.43,75.5,476800.0,49.5997,49.6917,49.5406,49.5866,476800.0
2015-01-07 11:40:00,75.5,75.62,75.45,75.62,518600.0,49.5866,49.6654,49.5538,49.6654,518600.0
2015-01-07 11:50:00,75.62,75.79,75.57,75.7,604900.0,49.6654,49.7771,49.6326,49.718,604900.0
2015-01-07 12:00:00,75.71,75.93,75.71,75.81,560100.0,49.7245,49.869,49.7245,49.7902,560100.0
2015-01-07 12:10:00,75.8,75.85,75.61,75.68,354300.0,49.7836,49.8165,49.6589,49.7048,354300.0
2015-01-07 12:20:00,75.67,75.71,75.58,75.7,503100.0,49.6983,49.7245,49.6392,49.718,503100.0
2015-01-07 12:30:00,75.7,75.76,75.51,75.55,479000.0,49.718,49.7574,49.5932,49.6194,479000.0
2015-01-07 12:40:00,75.55,75.59,75.27,75.4,495200.0,49.6194,49.6457,49.4356,49.5209,495200.0
2015-01-07 12:50:00,75.4,75.41,75.17,75.2,432700.0,49.5209,49.5275,49.3699,49.3896,432700.0
2015-01-07 13:00:00,75.19,75.2,75.05,75.07,256600.0,49.383,49.3896,49.2911,49.3042,256600.0
2015-01-07 13:10:00,75.07,75.16,74.93,74.94,479800.0,49.3042,49.3633,49.2122,49.2188,479800.0
2015-01-07 13:20:00,74.95,75.01,74.78,74.95,580800.0,49.2254,49.2648,49.1137,49.2254,580800.0
2015-01-07 13:30:00,74.95,75.03,74.79,74.79,395900.0,49.2254,49.2779,49.1203,49.1203,395900.0
2015-01-07 13:40:00,74.79,75.01,74.78,75.01,446700.0,49.1203,49.2648,49.1137,49.2648,446700.0
2015-01-07 13:50:00,75.02,75.02,74.86,74.88,167300.0,49.2714,49.2714,49.1663,49.1794,167300.0
2015-01-07 14:00:00,74.88,75.16,74.8,75.14,842400.0,49.1794,49.3633,49.1269,49.3502,842400.0
2015-01-07 14:10:00,75.14,75.21,75.0,75.07,478100.0,49.3502,49.3961,49.2582,49.3042,478100.0
2015-01-07 14:20:00,75.07,75.18,74.95,75.14,632500.0,49.3042,49.3764,49.2254,49.3502,632500.0
2015-01-07 14:30:00,75.13,75.67,75.12,75.6,572200.0,49.3436,49.6983,49.337,49.6523,572200.0
2015-01-07 14:40:00,75.6,75.61,75.36,75.41,358100.0,49.6523,49.6589,49.4947,49.5275,358100.0
2015-01-07 14:50:00,75.4,75.41,75.16,75.19,416600.0,49.5209,49.5275,49.3633,49.383,416600.0
2015-01-07 15:00:00,75.2,75.29,75.16,75.29,434500.0,49.3896,49.4487,49.3633,49.4487,434500.0
2015-01-07 15:10:00,75.29,75.29,75.11,75.18,524100.0,49.4487,49.4487,49.3305,49.3764,524100.0
2015-01-07 15:20:00,75.18,75.24,75.11,75.2,274100.0,49.3764,49.4158,49.3305,49.3896,274100.0
2015-01-07 15:30:00,75.21,75.25,75.13,75.15,249000.0,49.3961,49.4224,49.3436,49.3567,249000.0
2015-01-07 15:40:00,75.15,75.23,75.07,75.19,735800.0,49.3567,49.4093,49.3042,49.383,735800.0
2015-01-07 15:50:00,75.19,75.3,75.11,75.3,862800.0,49.383,49.4553,49.3305,49.4553,862800.0
2015-01-08 09:30:00,75.89,76.16,75.58,75.74,1179800.0,49.8428,50.0201,49.6392,49.7442,1179800.0
2015-01-08 09:40:00,75.72,76.39,75.71,76.3,1924800.0,49.7311,50.1711,49.7245,50.112,1924800.0
2015-01-08 09:50:00,76.3,76.46,76.15,76.42,796500.0,50.112,50.2171,50.0135,50.1908,796500.0
2015-01-08 10:00:00,76.43,76.8,76.4,76.78,1192700.0,50.1974,50.4404,50.1777,50.4273,1192700.0
2015-01-08 10:10:00,76.77,76.85,76.63,76.66,773300.0,50.4207,50.4733,50.3288,50.3485,773300.0
2015-01-08 10:20:00,76.66,76.68,76.41,76.47,654800.0,50.3485,50.3616,50.1843,50.2237,654800.0
2015-01-08 10:30:00,76.48,76.67,76.42,76.67,561000.0,50.2302,50.355,50.1908,50.355,561000.0
2015-01-08 10:40:00,76.67,76.85,76.61,76.66,713000.0,50.355,50.4733,50.3156,50.3485,713000.0
2015-01-08 10:50:00,76.66,76.74,76.49,76.53,873300.0,50.3485,50.401,50.2368,50.2631,873300.0
2015-01-08 11:00:00,76.53,76.88,76.5,76.8,676500.0,50.2631,50.493,50.2434,50.4404,676500.0
2015-01-08 11:10:00,76.8,76.92,76.72,76.92,687800.0,50.4404,50.5192,50.3879,50.5192,687800.0
2015-01-08 11:20:00,76.92,76.96,76.71,76.77,487500.0,50.5192,50.5455,50.3813,50.4207,487500.0
2015-01-08 11:30:00,76.77,76.95,76.74,76.88,411500.0,50.4207,50.5389,50.401,50.493,411500.0
2015-01-08 11:40:00,76.88,76.92,76.66,76.82,429600.0,50.493,50.5192,50.3485,50.4536,429600.0
2015-01-08 11:50:00,76.83,77.04,76.81,77.03,521800.0,50.4601,50.598,50.447,50.5915,521800.0
2015-01-08 12:00:00,77.04,77.04,76.83,76.83,440900.0,50.598,50.598,50.4601,50.4601,440900.0
2015-01-08 12:10:00,76.82,76.9,76.66,76.73,557000.0,50.4536,50.5061,50.3485,50.3944,557000.0
2015-01-08 12:20:00,76.73,77.02,76.72,77.01,390600.0,50.3944,50.5849,50.3879,50.5783,390600.0
2015-01-08 12:30:00,77.0,77.06,76.93,77.0,391800.0,50.5718,50.6112,50.5258,50.5718,391800.0
2015-01-08 12:40:00,77.0,77.15,76.97,77.0,372400.0,50.5718,50.6703,50.5521,50.5718,372400.0
2015-01-08 12:50:00,77.0,77.09,76.9,76.98,294600.0,50.5718,50.6309,50.5061,50.5586,294600.0
2015-01-08 13:00:00,76.98,77.02,76.82,76.96,272100.0,50.5586,50.5849,50.4536,50.5455,272100.0
2015-01-08 13:10:00,76.96,77.05,76.87,76.97,223800.0,50.5455,50.6046,50.4864,50.5521,223800.0
2015-01-08 13:20:00,76.98,77.02,76.9,76.94,240200.0,50.5586,50.5849,50.5061,50.5324,240200.0
2015-01-08 13:30:00,76.95,76.98,76.86,76.91,177600.0,50.5389,50.5586,50.4798,50.5127,177600.0
2015-01-08 13:40:00,76.91,76.99,76.67,76.68,493100.0,50.5127,50.5652,50.355,50.3616,493100.0
2015-01-08 13:50:00,76.67,76.68,76.39,76.45,754000.0,50.355,50.3616,50.1711,50.2105,754000.0
2015-01-08 14:00:00,76.45,76.61,76.33,76.61,786100.0,50.2105,50.3156,50.1317,50.3156,786100.0
2015-01-08 14:10:00,76.61,76.64,76.47,76.53,676000.0,50.3156,50.3353,50.2237,50.2631,676000.0
2015-01-08 14:20:00,76.54,76.89,76.54,76.86,945700.0,50.2697,50.4995,50.2697,50.4798,945700.0
2015-01-08 14:30:00,76.87,77.05,76.86,77.02,658200.0,50.4864,50.6046,50.4798,50.5849,658200.0
2015-01-08 14:40:00,77.02,77.04,76.91,76.92,578900.0,50.5849,50.598,50.5127,50.5192,578900.0
2015-01-08 14:50:00,76.92,76.95,76.86,76.88,476800.0,50.5192,50.5389,50.4798,50.493,476800.0
2015-01-08 15:00:00,76.86,76.95,76.82,76.83,490500.0,50.4798,50.5389,50.4536,50.4601,490500.0
2015-01-08 15:10:00,76.83,77.05,76.82,77.02,566100.0,50.4601,50.6046,50.4536,50.5849,566100.0
2015-01-08 15:20:00,77.02,77.02,76.91,76.96,759100.0,50.5849,50.5849,50.5127,50.5455,759100.0
2015-01-08 15:30:00,76.96,76.99,76.83,76.85,583500.0,50.5455,50.5652,50.4601,50.4733,583500.0
2015-01-08 15:40:00,76.85,76.9,76.8,76.83,945000.0,50.4733,50.5061,50.4404,50.4601,945000.0
2015-01-08 15:50:00,76.83,77.03,76.81,77.0,1849100.0,50.4601,50.5915,50.447,50.5718,1849100.0
2015-01-09 09:30:00,77.02,77.15,76.6,76.74,981900.0,50.5849,50.6703,50.3091,50.401,981900.0
2015-01-09 09:40:00,76.75,76.94,76.56,76.64,1281000.0,50.4076,50.5324,50.2828,50.3353,1281000.0
2015-01-09 09:50:00,76.64,76.71,76.26,76.3,1150300.0,50.3353,50.3813,50.0858,50.112,1150300.0
2015-01-09 10:00:00,76.3,76.52,76.27,76.5,773300.0,50.112,50.2565,50.0923,50.2434,773300.0
2015-01-09 10:10:00,76.5,76.61,76.35,76.41,677900.0,50.2434,50.3156,50.1449,50.1843,677900.0
2015-01-09 10:20:00,76.41,76.54,76.3,76.32,850400.0,50.1843,50.2697,50.112,50.1252,850400.0
2015-01-09 10:30:00,76.31,76.38,76.12,76.3,783300.0,50.1186,50.1646,49.9938,50.112,783300.0
2015-01-09 10:40:00,76.3,76.45,76.2,76.31,545800.0,50.112,50.2105,50.0464,50.1186,545800.0
2015-01-09 10:50:00,76.32,76.49,76.25,76.36,762700.0,50.1252,50.2368,50.0792,50.1514,762700.0
2015-01-09 11:00:00,76.36,76.39,75.89,75.96,1734100.0,50.1514,50.1711,49.8428,49.8887,1734100.0
2015-01-09 11:10:00,75.95,75.95,75.66,75.76,947300.0,49.8822,49.8822,49.6917,49.7574,947300.0
2015-01-09 11:20:00,75.76,75.89,75.7,75.85,788200.0,49.7574,49.8428,49.718,49.8165,788200.0
2015-01-09 11:30:00,75.85,76.12,75.76,76.04,619200.0,49.8165,49.9938,49.7574,49.9413,619200.0
2015-01-09 11:40:00,76.05,76.06,75.87,75.96,322200.0,49.9478,49.9544,49.8296,49.8887,322200.0
2015-01-09 11:50:00,75.96,76.13,75.92,76.13,414900.0,49.8887,50.0004,49.8625,50.0004,414900.0
2015-01-09 12:00:00,76.12,76.37,76.02,76.35,578200.0,49.9938,50.158,49.9281,50.1449,578200.0
2015-01-09 12:10:00,76.36,76.47,76.22,76.45,613800.0,50.1514,50.2237,50.0595,50.2105,613800.0
2015-01-09 12:20:00,76.46,76.48,76.21,76.27,314800.0,50.2171,50.2302,50.0529,50.0923,314800.0
2015-01-09 12:30:00,76.27,76.29,76.06,76.17,322600.0,50.0923,50.1055,49.9544,50.0266,322600.0
2015-01-09 12:40:00,76.19,76.3,76.07,76.17,286600.0,50.0398,50.112,49.961,50.0266,286600.0
2015-01-09 12:50:00,76.18,76.26,75.97,75.99,402000.0,50.0332,50.0858,49.8953,49.9084,402000.0
2015-01-09 13:00:00,75.99,76.16,75.95,76.14,396900.0,49.9084,50.0201,49.8822,50.0069,396900.0
2015-01-09 13:10:00,76.14,76.24,76.03,76.2,292500.0,50.0069,50.0726,49.9347,50.0464,292500.0
2015-01-09 13:20:00,76.2,76.29,76.07,76.15,259300.0,50.0464,50.1055,49.961,50.0135,259300.0
2015-01-09 13:30:00,76.15,76.33,76.15,76.3,279000.0,50.0135,50.1317,50.0135,50.112,279000.0
2015-01-09 13:40:00,76.3,76.41,76.23,76.39,394600.0,50.112,50.1843,50.0661,50.1711,394600.0
2015-01-09 13:50:00,76.4,76.56,76.36,76.45,622400.0,50.1777,50.2828,50.1514,50.2105,622400.0
2015-01-09 14:00:00,76.45,76.56,76.33,76.51,484100.0,50.2105,50.2828,50.1317,50.25,484100.0
2015-01-09 14:10:00,76.51,76.69,76.51,76.6,441200.0,50.25,50.3682,50.25,50.3091,441200.0
2015-01-09 14:20:00,76.59,76.6,76.4,76.44,537600.0,50.3025,50.3091,50.1777,50.204,537600.0
2015-01-09 14:30:00,76.44,76.47,76.29,76.45,385900.0,50.204,50.2237,50.1055,50.2105,385900.0
2015-01-09 14:40:00,76.46,76.52,76.34,76.38,363800.0,50.2171,50.2565,50.1383,50.1646,363800.0
2015-01-09 14:50:00,76.37,76.49,76.34,76.36,252100.0,50.158,50.2368,50.1383,50.1514,252100.0
2015-01-09 15:00:00,76.36,76.59,76.34,76.57,321100.0,50.1514,50.3025,50.1383,50.2894,321100.0
2015-01-09 15:10:00,76.57,76.77,76.57,76.68,495500.0,50.2894,50.4207,50.2894,50.3616,495500.0
2015-01-09 15:20:00,76.67,76.73,76.52,76.56,450900.0,50.355,50.3944,50.2565,50.2828,450900.0
2015-01-09 15:30:00,76.56,76.62,76.49,76.6,492600.0,50.2828,50.3222,50.2368,50.3091,492600.0
2015-01-09 15:40:00,76.6,76.72,76.54,76.55,924500.0,50.3091,50.3879,50.2697,50.2762,924500.0
2015-01-09 15:50:00,76.55,76.58,76.35,76.4,857400.0,50.2762,50.2959,50.1449,50.1777,857400.0
2015-01-12 09:30:00,75.39,75.39,74.33,74.38,1695200.0,49.5144,49.5144,48.8182,48.851,1695200.0
2015-01-12 09:40:00,74.37,74.39,73.9,73.9,1911200.0,48.8445,48.8576,48.5358,48.5358,1911200.0
2015-01-12 09:50:00,73.89,74.08,73.86,74.0,927700.0,48.5292,48.654,48.5095,48.6014,927700.0
2015-01-12 10:00:00,74.0,74.06,73.76,74.04,1037700.0,48.6014,48.6409,48.4438,48.6277,1037700.0
2015-01-12 10:10:00,74.04,74.11,73.88,74.02,677900.0,48.6277,48.6737,48.5226,48.6146,677900.0
2015-01-12 10:20:00,74.03,74.23,73.94,74.09,703100.0,48.6211,48.7525,48.562,48.6606,703100.0
2015-01-12 10:30:00,74.09,74.16,74.01,74.14,661700.0,48.6606,48.7065,48.608,48.6934,661700.0
2015-01-12 10:40:00,74.14,74.21,73.93,73.93,583300.0,48.6934,48.7394,48.5555,48.5555,583300.0
2015-01-12 10:50:00,73.92,74.27,73.91,74.27,448700.0,48.5489,48.7788,48.5423,48.7788,448700.0
2015-01-12 11:00:00,74.28,74.49,74.25,74.34,521300.0,48.7853,48.9233,48.7656,48.8247,521300.0
2015-01-12 11:10:00,74.34,74.37,74.19,74.31,366200.0,48.8247,48.8445,48.7262,48.805,366200.0
2015-01-12 11:20:00,74.32,74.49,74.24,74.44,714200.0,48.8116,48.9233,48.7591,48.8904,714200.0
2015-01-12 11:30:00,74.44,74.62,74.4,74.54,424600.0,48.8904,49.0086,48.8642,48.9561,424600.0
2015-01-12 11:40:00,74.53,74.61,74.23,74.25,417200.0,48.9495,49.0021,48.7525,48.7656,417200.0
2015-01-12 11:50:00,74.24,74.3,74.18,74.23,462500.0,48.7591,48.7985,48.7197,48.7525,462500.0
2015-01-12 12:00:00,74.22,74.4,74.16,74.17,323800.0,48.7459,48.8642,48.7065,48.7131,323800.0
2015-01-12 12:10:00,74.17,74.19,74.03,74.11,332200.0,48.7131,48.7262,48.6211,48.6737,332200.0
2015-01-12 12:20:00,74.11,74.28,74.08,74.19,312400.0,48.6737,48.7853,48.654,48.7262,312400.0
2015-01-12 12:30:00,74.2,74.29,74.17,74.29,294900.0,48.7328,48.7919,48.7131,48.7919,294900.0
2015-01-12 12:40:00,74.28,74.32,74.14,74.21,202700.0,48.7853,48.8116,48.6934,48.7394,202700.0
2015-01-12 12:50:00,74.21,74.28,74.13,74.16,298900.0,48.7394,48.7853,48.6868,48.7065,298900.0
2015-01-12 13:00:00,74.17,74.28,74.15,74.2,333700.0,48.7131,48.7853,48.7,48.7328,333700.0
2015-01-12 13:10:00,74.2,74.21,74.13,74.16,162800.0,48.7328,48.7394,48.6868,48.7065,162800.0
2015-01-12 13:20:00,74.15,74.15,74.01,74.02,224700.0,48.7,48.7,48.608,48.6146,224700.0
2015-01-12 13:30:00,74.02,74.12,74.01,74.08,136500.0,48.6146,48.6803,48.608,48.654,136500.0
2015-01-12 13:40:00,74.08,74.17,74.05,74.14,512700.0,48.654,48.7131,48.6343,48.6934,512700.0
2015-01-12 13:50:00,74.11,74.19,74.11,74.16,230200.0,48.6737,48.7262,48.6737,48.7065,230200.0
2015-01-12 14:00:00,74.16,74.24,74.13,74.24,193900.0,48.7065,48.7591,48.6868,48.7591,193900.0
2015-01-12 14:10:00,74.23,74.26,74.12,74.13,265300.0,48.7525,48.7722,48.6803,48.6868,265300.0
2015-01-12 14:20:00,74.12,74.19,73.98,74.0,400600.0,48.6803,48.7262,48.5883,48.6014,400600.0
2015-01-12 14:30:00,74.01,74.03,73.83,73.86,517100.0,48.608,48.6211,48.4898,48.5095,517100.0
2015-01-12 14:40:00,73.86,73.92,73.84,73.88,404000.0,48.5095,48.5489,48.4964,48.5226,404000.0
2015-01-12 14:50:00,73.88,73.97,73.83,73.96,361000.0,48.5226,48.5817,48.4898,48.5752,361000.0
2015-01-12 15:00:00,73.97,74.02,73.87,73.92,388200.0,48.5817,48.6146,48.5161,48.5489,388200.0
2015-01-12 15:10:00,73.92,74.09,73.91,74.07,256400.0,48.5489,48.6606,48.5423,48.6474,256400.0
2015-01-12 15:20:00,74.06,74.12,73.97,74.09,308200.0,48.6409,48.6803,48.5817,48.6606,308200.0
2015-01-12 15:30:00,74.09,74.12,73.91,74.03,465100.0,48.6606,48.6803,48.5423,48.6211,465100.0
2015-01-12 15:40:00,74.03,74.28,74.02,74.22,834200.0,48.6211,48.7853,48.6146,48.7459,834200.0
2015-01-12 15:50:00,74.22,74.27,74.11,74.18,2235000.0,48.7459,48.7788,48.6737,48.7197,2235000.0
2015-01-13 09:30:00,74.46,74.93,74.34,74.4,1269100.0,48.9036,49.2122,48.8247,48.8642,1269100.0
2015-01-13 09:40:00,74.4,74.49,74.17,74.28,1677000.0,48.8642,48.9233,48.7131,48.7853,1677000.0
2015-01-13 09:50:00,74.28,74.65,74.22,74.63,1985000.0,48.7853,49.0283,48.7459,49.0152,1985000.0
2015-01-13 10:00:00,74.65,74.73,74.37,74.37,1312200.0,49.0283,49.0809,48.8445,48.8445,1312200.0
2015-01-13 10:10:00,74.37,74.43,74.05,74.07,840100.0,48.8445,48.8839,48.6343,48.6474,840100.0
2015-01-13 10:20:00,74.06,74.35,74.04,74.31,947700.0,48.6409,48.8313,48.6277,48.805,947700.0
2015-01-13 10:30:00,74.31,74.64,74.27,74.56,944600.0,48.805,49.0218,48.7788,48.9692,944600.0
2015-01-13 10:40:00,74.55,74.86,74.54,74.84,1066700.0,48.9627,49.1663,48.9561,49.1531,1066700.0
2015-01-13 10:50:00,74.85,75.04,74.62,74.65,1086600.0,49.1597,49.2845,49.0086,49.0283,1086600.0
2015-01-13 11:00:00,74.65,74.68,74.52,74.53,610500.0,49.0283,49.0481,48.943,48.9495,610500.0
2015-01-13 11:10:00,74.52,74.58,74.24,74.3,892900.0,48.943,48.9824,48.7591,48.7985,892900.0
2015-01-13 11:20:00,74.3,74.41,74.17,74.39,774100.0,48.7985,48.8707,48.7131,48.8576,774100.0
2015-01-13 11:30:00,74.4,74.5,74.22,74.26,399900.0,48.8642,48.9298,48.7459,48.7722,399900.0
2015-01-13 11:40:00,74.26,74.32,74.13,74.3,382900.0,48.7722,48.8116,48.6868,48.7985,382900.0
2015-01-13 11:50:00,74.29,74.3,74.04,74.09,365200.0,48.7919,48.7985,48.6277,48.6606,365200.0
2015-01-13 12:00:00,74.09,74.22,74.06,74.13,420000.0,48.6606,48.7459,48.6409,48.6868,420000.0
2015-01-13 12:10:00,74.13,74.24,74.09,74.13,254900.0,48.6868,48.7591,48.6606,48.6868,254900.0
2015-01-13 12:20:00,74.13,74.14,73.98,74.01,357300.0,48.6868,48.6934,48.5883,48.608,357300.0
2015-01-13 12:30:00,74.0,74.01,73.87,73.91,630100.0,48.6014,48.608,48.5161,48.5423,630100.0
2015-01-13 12:40:00,73.93,74.02,73.82,74.02,518500.0,48.5555,48.6146,48.4832,48.6146,518500.0
2015-01-13 12:50:00,74.01,74.09,73.93,73.98,226800.0,48.608,48.6606,48.5555,48.5883,226800.0
2015-01-13 13:00:00,73.97,73.99,73.9,73.92,379400.0,48.5817,48.5949,48.5358,48.5489,379400.0
2015-01-13 13:10:00,73.92,74.0,73.85,73.85,214600.0,48.5489,48.6014,48.5029,48.5029,214600.0
2015-01-13 13:20:00,73.86,73.86,73.39,73.41,658300.0,48.5095,48.5095,48.2008,48.2139,658300.0
2015-01-13 13:30:00,73.42,73.45,73.3,73.3,571500.0,48.2205,48.2402,48.1417,48.1417,571500.0
2015-01-13 13:40:00,73.3,73.45,73.24,73.34,831900.0,48.1417,48.2402,48.1023,48.168,831900.0
2015-01-13 13:50:00,73.34,73.42,73.08,73.24,1211400.0,48.168,48.2205,47.9972,48.1023,1211400.0
2015-01-13 14:00:00,73.24,73.24,72.96,73.04,954500.0,48.1023,48.1023,47.9184,47.9709,954500.0
2015-01-13 14:10:00,73.04,73.07,72.88,72.97,687400.0,47.9709,47.9906,47.8659,47.925,687400.0
2015-01-13 14:20:00,72.97,73.26,72.95,73.24,552500.0,47.925,48.1154,47.9118,48.1023,552500.0
2015-01-13 14:30:00,73.24,73.35,73.21,73.31,567300.0,48.1023,48.1745,48.0826,48.1483,567300.0
2015-01-13 14:40:00,73.32,73.35,73.22,73.27,466300.0,48.1548,48.1745,48.0892,48.122,466300.0
2015-01-13 14:50:00,73.27,73.38,73.04,73.05,498200.0,48.122,48.1942,47.9709,47.9775,498200.0
2015-01-13 15:00:00,73.05,73.09,72.95,72.95,665700.0,47.9775,48.0038,47.9118,47.9118,665700.0
2015-01-13 15:10:00,72.96,73.43,72.95,73.38,736400.0,47.9184,48.2271,47.9118,48.1942,736400.0
2015-01-13 15:20:00,73.37,73.45,73.28,73.29,1015300.0,48.1877,48.2402,48.1286,48.1351,1015300.0
2015-01-13 15:30:00,73.29,73.96,73.29,73.95,1336200.0,48.1351,48.5752,48.1351,48.5686,1336200.0
2015-01-13 15:40:00,73.95,74.0,73.57,73.57,1324600.0,48.5686,48.6014,48.319,48.319,1324600.0
2015-01-13 15:50:00,73.56,73.62,73.46,73.59,939400.0,48.3125,48.3519,48.2468,48.3322,939400.0
2015-01-14 09:30:00,72.87,73.33,72.76,73.25,2471200.0,47.8593,48.1614,47.787,48.1089,2471200.0
2015-01-14 09:40:00,73.26,73.43,72.73,73.12,2575400.0,48.1154,48.2271,47.7673,48.0235,2575400.0
2015-01-14 09:50:00,73.12,73.12,72.41,72.41,1746100.0,48.0235,48.0235,47.5572,47.5572,1746100.0
2015-01-14 10:00:00,72.41,72.97,72.37,72.96,2437400.0,47.5572,47.925,47.5309,47.9184,2437400.0
2015-01-14 10:10:00,72.97,73.11,72.82,72.96,1232400.0,47.925,48.0169,47.8264,47.9184,1232400.0
2015-01-14 10:20:00,72.96,73.0,72.77,72.82,528900.0,47.9184,47.9447,47.7936,47.8264,528900.0
2015-01-14 10:30:00,72.78,72.82,72.53,72.72,1560400.0,47.8002,47.8264,47.636,47.7608,1560400.0
2015-01-14 10:40:00,72.71,73.04,72.64,72.87,1250200.0,47.7542,47.9709,47.7082,47.8593,1250200.0
2015-01-14 10:50:00,72.88,72.97,72.66,72.7,720600.0,47.8659,47.925,47.7214,47.7476,720600.0
2015-01-14 11:00:00,72.69,72.71,72.38,72.41,576800.0,47.7411,47.7542,47.5375,47.5572,576800.0
2015-01-14 11:10:00,72.41,72.48,72.26,72.27,578600.0,47.5572,47.6031,47.4587,47.4652,578600.0
2015-01-14 11:20:00,72.26,72.46,72.25,72.37,717000.0,47.4587,47.59,47.4521,47.5309,717000.0
2015-01-14 11:30:00,72.36,72.46,72.28,72.46,524500.0,47.5243,47.59,47.4718,47.59,524500.0
2015-01-14 11:40:00,72.47,72.58,72.35,72.38,432300.0,47.5966,47.6688,47.5178,47.5375,432300.0
2015-01-14 11:50:00,72.39,72.41,72.11,72.11,662400.0,47.544,47.5572,47.3601,47.3601,662400.0
2015-01-14 12:00:00,72.11,72.17,72.0,72.01,553300.0,47.3601,47.3995,47.2879,47.2945,553300.0
2015-01-14 12:10:00,72.01,72.02,71.87,72.0,614900.0,47.2945,47.301,47.2025,47.2879,614900.0
2015-01-14 12:20:00,72.0,72.14,71.96,72.07,737400.0,47.2879,47.3798,47.2616,47.3339,737400.0
2015-01-14 12:30:00,72.07,72.42,72.02,72.36,848800.0,47.3339,47.5637,47.301,47.5243,848800.0
2015-01-14 12:40:00,72.37,72.37,72.14,72.17,714000.0,47.5309,47.5309,47.3798,47.3995,714000.0
2015-01-14 12:50:00,72.17,72.26,72.0,72.25,1154400.0,47.3995,47.4587,47.2879,47.4521,1154400.0
2015-01-14 13:00:00,72.24,72.3,71.97,72.0,625200.0,47.4455,47.4849,47.2682,47.2879,625200.0
2015-01-14 13:10:00,71.99,72.0,71.88,71.99,415600.0,47.2813,47.2879,47.2091,47.2813,415600.0
2015-01-14 13:20:00,71.98,71.98,71.87,71.87,471600.0,47.2748,47.2748,47.2025,47.2025,471600.0
2015-01-14 13:30:00,71.87,71.91,71.79,71.82,480000.0,47.2025,47.2288,47.15,47.1697,480000.0
2015-01-14 13:40:00,71.81,71.94,71.7,71.93,720600.0,47.1631,47.2485,47.0909,47.2419,720600.0
2015-01-14 13:50:00,71.93,71.97,71.82,71.92,698000.0,47.2419,47.2682,47.1697,47.2353,698000.0
2015-01-14 14:00:00,71.91,72.14,71.86,72.09,958800.0,47.2288,47.3798,47.1959,47.347,958800.0
2015-01-14 14:10:00,72.1,72.83,72.07,72.82,2438400.0,47.3536,47.833,47.3339,47.8264,2438400.0
2015-01-14 14:20:00,72.82,73.4,72.7,73.39,2659900.0,47.8264,48.2074,47.7476,48.2008,2659900.0
2015-01-14 14:30:00,73.4,73.64,73.16,73.25,2836500.0,48.2074,48.365,48.0498,48.1089,2836500.0
2015-01-14 14:40:00,73.25,73.32,72.92,72.94,2352400.0,48.1089,48.1548,47.8921,47.9053,2352400.0
2015-01-14 14:50:00,72.95,73.01,72.76,72.89,1182900.0,47.9118,47.9512,47.787,47.8724,1182900.0
2015-01-14 15:00:00,72.9,73.33,72.84,73.28,1651700.0,47.879,48.1614,47.8396,48.1286,1651700.0
2015-01-14 15:10:00,73.29,73.83,73.12,73.76,2099100.0,48.1351,48.4898,48.0235,48.4438,2099100.0
2015-01-14 15:20:00,73.76,73.91,73.5,73.72,1954100.0,48.4438,48.5423,48.2731,48.4175,1954100.0
2015-01-14 15:30:00,73.72,73.84,73.43,73.57,1206100.0,48.4175,48.4964,48.2271,48.319,1206100.0
2015-01-14 15:40:00,73.56,73.86,73.54,73.81,1917900.0,48.3125,48.5095,48.2993,48.4767,1917900.0
2015-01-14 15:50:00,73.81,73.87,73.73,73.78,2306600.0,48.4767,48.5161,48.4241,48.457,2306600.0
2015-01-15 09:30:00,74.66,74.86,73.76,73.91,2779700.0,49.0349,49.1663,48.4438,48.5423,2779700.0
2015-01-15 09:40:00,73.91,74.06,73.08,73.28,4221100.0,48.5423,48.6409,47.9972,48.1286,4221100.0
2015-01-15 09:50:00,73.28,73.68,73.2,73.31,2837800.0,48.1286,48.3913,48.076,48.1483,2837800.0
2015-01-15 10:00:00,73.31,73.65,73.18,73.5,1598700.0,48.1483,48.3716,48.0629,48.2731,1598700.0
2015-01-15 10:10:00,73.51,74.05,73.42,73.94,1727100.0,48.2796,48.6343,48.2205,48.562,1727100.0
2015-01-15 10:20:00,73.94,73.97,73.57,73.71,1656200.0,48.562,48.5817,48.319,48.411,1656200.0
2015-01-15 10:30:00,73.73,74.06,73.54,73.61,1128300.0,48.4241,48.6409,48.2993,48.3453,1128300.0
2015-01-15 10:40:00,73.61,73.62,73.2,73.28,1204800.0,48.3453,48.3519,48.076,48.1286,1204800.0
2015-01-15 10:50:00,73.28,73.4,73.19,73.32,807200.0,48.1286,48.2074,48.0695,48.1548,807200.0
2015-01-15 11:00:00,73.32,73.49,73.14,73.27,1012400.0,48.1548,48.2665,48.0366,48.122,1012400.0
2015-01-15 11:10:00,73.28,73.4,73.21,73.32,717200.0,48.1286,48.2074,48.0826,48.1548,717200.0
2015-01-15 11:20:00,73.32,73.32,73.0,73.07,1021800.0,48.1548,48.1548,47.9447,47.9906,1021800.0
2015-01-15 11:30:00,73.07,73.38,73.04,73.35,804900.0,47.9906,48.1942,47.9709,48.1745,804900.0
2015-01-15 11:40:00,73.36,73.86,73.34,73.76,983400.0,48.1811,48.5095,48.168,48.4438,983400.0
2015-01-15 11:50:00,73.76,73.8,73.44,73.46,704300.0,48.4438,48.4701,48.2336,48.2468,704300.0
2015-01-15 12:00:00,73.46,73.75,73.45,73.63,558600.0,48.2468,48.4373,48.2402,48.3584,558600.0
2015-01-15 12:10:00,73.63,73.73,73.41,73.48,735900.0,48.3584,48.4241,48.2139,48.2599,735900.0
2015-01-15 12:20:00,73.47,73.69,73.42,73.59,469300.0,48.2534,48.3978,48.2205,48.3322,469300.0
2015-01-15 12:30:00,73.59,73.67,73.41,73.51,570600.0,48.3322,48.3847,48.2139,48.2796,570600.0
2015-01-15 12:40:00,73.5,73.61,73.28,73.38,613000.0,48.2731,48.3453,48.1286,48.1942,613000.0
2015-01-15 12:50:00,73.38,73.57,73.33,73.51,368600.0,48.1942,48.319,48.1614,48.2796,368600.0
2015-01-15 13:00:00,73.51,73.77,73.51,73.62,885800.0,48.2796,48.4504,48.2796,48.3519,885800.0
2015-01-15 13:10:00,73.62,73.71,73.55,73.62,488900.0,48.3519,48.411,48.3059,48.3519,488900.0
2015-01-15 13:20:00,73.62,73.64,73.29,73.31,474700.0,48.3519,48.365,48.1351,48.1483,474700.0
2015-01-15 13:30:00,73.3,73.34,73.0,73.01,799800.0,48.1417,48.168,47.9447,47.9512,799800.0
2015-01-15 13:40:00,73.0,73.05,72.85,72.93,905700.0,47.9447,47.9775,47.8462,47.8987,905700.0
2015-01-15 13:50:00,72.94,73.23,72.93,73.08,399400.0,47.9053,48.0957,47.8987,47.9972,399400.0
2015-01-15 14:00:00,73.09,73.37,73.01,73.35,427600.0,48.0038,48.1877,47.9512,48.1745,427600.0
2015-01-15 14:10:00,73.34,73.38,73.18,73.29,588200.0,48.168,48.1942,48.0629,48.1351,588200.0
2015-01-15 14:20:00,73.3,73.31,72.98,73.04,639900.0,48.1417,48.1483,47.9315,47.9709,639900.0
2015-01-15 14:30:00,73.04,73.23,72.99,73.09,491400.0,47.9709,48.0957,47.9381,48.0038,491400.0
2015-01-15 14:40:00,73.1,73.2,73.04,73.09,370500.0,48.0103,48.076,47.9709,48.0038,370500.0
2015-01-15 14:50:00,73.08,73.42,73.05,73.31,413200.0,47.9972,48.2205,47.9775,48.1483,413200.0
2015-01-15 15:00:00,73.31,73.37,73.21,73.28,432800.0,48.1483,48.1877,48.0826,48.1286,432800.0
2015-01-15 15:10:00,73.27,73.28,73.04,73.14,548900.0,48.122,48.1286,47.9709,48.0366,548900.0
2015-01-15 15:20:00,73.15,73.28,73.04,73.26,470500.0,48.0432,48.1286,47.9709,48.1154,470500.0
2015-01-15 15:30:00,73.24,73.33,73.1,73.14,605100.0,48.1023,48.1614,48.0103,48.0366,605100.0
2015-01-15 15:40:00,73.14,73.27,73.07,73.1,466500.0,48.0366,48.122,47.9906,48.0103,466500.0
2015-01-15 15:50:00,73.1,73.12,72.8,72.84,1220100.0,48.0103,48.0235,47.8133,47.8396,1220100.0
2015-01-16 09:30:00,73.29,73.83,73.23,73.7,1534400.0,48.1351,48.4898,48.0957,48.4044,1534400.0
2015-01-16 09:40:00,73.7,74.21,73.66,74.2,1810900.0,48.4044,48.7394,48.3781,48.7328,1810900.0
2015-01-16 09:50:00,74.19,74.32,73.79,73.81,1309300.0,48.7262,48.8116,48.4635,48.4767,1309300.0
2015-01-16 10:00:00,73.83,74.31,73.82,74.12,1533000.0,48.4898,48.805,48.4832,48.6803,1533000.0
2015-01-16 10:10:00,74.12,74.42,73.98,74.36,991900.0,48.6803,48.8773,48.5883,48.8379,991900.0
2015-01-16 10:20:00,74.37,74.72,74.31,74.7,2133200.0,48.8445,49.0743,48.805,49.0612,2133200.0
2015-01-16 10:30:00,74.69,75.06,74.66,74.86,1753900.0,49.0546,49.2976,49.0349,49.1663,1753900.0
2015-01-16 10:40:00,74.85,74.94,74.63,74.82,1505100.0,49.1597,49.2188,49.0152,49.14,1505100.0
2015-01-16 10:50:00,74.82,74.99,74.66,74.84,1215000.0,49.14,49.2517,49.0349,49.1531,1215000.0
2015-01-16 11:00:00,74.84,74.9,74.72,74.84,912400.0,49.1531,49.1925,49.0743,49.1531,912400.0
2015-01-16 11:10:00,74.85,74.85,74.52,74.53,1282200.0,49.1597,49.1597,48.943,48.9495,1282200.0
2015-01-16 11:20:00,74.52,74.58,74.35,74.52,1170200.0,48.943,48.9824,48.8313,48.943,1170200.0
2015-01-16 11:30:00,74.52,74.93,74.49,74.91,1000800.0,48.943,49.2122,48.9233,49.1991,1000800.0
2015-01-16 11:40:00,74.91,74.96,74.65,74.7,645900.0,49.1991,49.2319,49.0283,49.0612,645900.0
2015-01-16 11:50:00,74.7,74.7,74.48,74.52,772600.0,49.0612,49.0612,48.9167,48.943,772600.0
2015-01-16 12:00:00,74.52,74.66,74.44,74.46,473600.0,48.943,49.0349,48.8904,48.9036,473600.0
2015-01-16 12:10:00,74.46,74.62,74.42,74.6,357200.0,48.9036,49.0086,48.8773,48.9955,357200.0
2015-01-16 12:20:00,74.59,74.76,74.54,74.73,358700.0,48.9889,49.1006,48.9561,49.0809,358700.0
2015-01-16 12:30:00,74.74,74.81,74.65,74.69,546700.0,49.0875,49.1334,49.0283,49.0546,546700.0
2015-01-16 12:40:00,74.69,74.83,74.64,74.79,604100.0,49.0546,49.1466,49.0218,49.1203,604100.0
2015-01-16 12:50:00,74.79,74.93,74.76,74.83,423400.0,49.1203,49.2122,49.1006,49.1466,423400.0
2015-01-16 13:00:00,74.83,74.95,74.76,74.85,697500.0,49.1466,49.2254,49.1006,49.1597,697500.0
2015-01-16 13:10:00,74.85,74.87,74.67,74.69,367600.0,49.1597,49.1728,49.0415,49.0546,367600.0
2015-01-16 13:20:00,74.69,74.7,74.53,74.67,656100.0,49.0546,49.0612,48.9495,49.0415,656100.0
2015-01-16 13:30:00,74.68,74.9,74.67,74.88,352100.0,49.0481,49.1925,49.0415,49.1794,352100.0
2015-01-16 13:40:00,74.87,74.94,74.74,74.92,340000.0,49.1728,49.2188,49.0875,49.2057,340000.0
2015-01-16 13:50:00,74.93,75.01,74.89,74.89,379100.0,49.2122,49.2648,49.186,49.186,379100.0
2015-01-16 14:00:00,74.9,74.98,74.87,74.91,362800.0,49.1925,49.2451,49.1728,49.1991,362800.0
2015-01-16 14:10:00,74.91,74.93,74.79,74.9,508300.0,49.1991,49.2122,49.1203,49.1925,508300.0
2015-01-16 14:20:00,74.89,75.01,74.81,74.92,895300.0,49.186,49.2648,49.1334,49.2057,895300.0
2015-01-16 14:30:00,74.92,75.03,74.81,75.01,547300.0,49.2057,49.2779,49.1334,49.2648,547300.0
2015-01-16 14:40:00,75.01,75.11,75.0,75.08,603400.0,49.2648,49.3305,49.2582,49.3108,603400.0
2015-01-16 14:50:00,75.08,75.21,75.06,75.09,903800.0,49.3108,49.3961,49.2976,49.3173,903800.0
2015-01-16 15:00:00,75.08,75.14,75.03,75.11,378300.0,49.3108,49.3502,49.2779,49.3305,378300.0
2015-01-16 15:10:00,75.11,75.11,75.01,75.01,615400.0,49.3305,49.3305,49.2648,49.2648,615400.0
2015-01-16 15:20:00,75.01,75.15,75.01,75.11,918200.0,49.2648,49.3567,49.2648,49.3305,918200.0
2015-01-16 15:30:00,75.12,75.24,75.09,75.22,1400500.0,49.337,49.4158,49.3173,49.4027,1400500.0
2015-01-16 15:40:00,75.22,75.31,75.18,75.28,1741000.0,49.4027,49.4618,49.3764,49.4421,1741000.0
2015-01-16 15:50:00,75.28,75.33,75.21,75.24,3451700.0,49.4421,49.475,49.3961,49.4158,3451700.0
2015-01-20 09:30:00,74.84,74.92,74.03,74.11,2050400.0,49.1531,49.2057,48.6211,48.6737,2050400.0
2015-01-20 09:40:00,74.11,74.45,73.96,74.03,1689300.0,48.6737,48.897,48.5752,48.6211,1689300.0
2015-01-20 09:50:00,74.04,74.4,73.93,74.4,1091800.0,48.6277,48.8642,48.5555,48.8642,1091800.0
2015-01-20 10:00:00,74.41,74.47,74.17,74.43,1077400.0,48.8707,48.9101,48.7131,48.8839,1077400.0
2015-01-20 10:10:00,74.44,74.49,74.1,74.22,922000.0,48.8904,48.9233,48.6671,48.7459,922000.0
2015-01-20 10:20:00,74.22,74.81,74.22,74.78,1091700.0,48.7459,49.1334,48.7459,49.1137,1091700.0
2015-01-20 10:30:00,74.79,74.94,74.53,74.56,1280100.0,49.1203,49.2188,48.9495,48.9692,1280100.0
2015-01-20 10:40:00,74.56,74.7,74.51,74.61,959500.0,48.9692,49.0612,48.9364,49.0021,959500.0
2015-01-20 10:50:00,74.61,74.61,74.44,74.55,531700.0,49.0021,49.0021,48.8904,48.9627,531700.0
2015-01-20 11:00:00,74.54,74.61,74.36,74.54,537600.0,48.9561,49.0021,48.8379,48.9561,537600.0
2015-01-20 11:10:00,74.55,74.84,74.46,74.83,543100.0,48.9627,49.1531,48.9036,49.1466,543100.0
2015-01-20 11:20:00,74.84,74.99,74.76,74.95,871200.0,49.1531,49.2517,49.1006,49.2254,871200.0
2015-01-20 11:30:00,74.94,75.14,74.89,75.1,638200.0,49.2188,49.3502,49.186,49.3239,638200.0
2015-01-20 11:40:00,75.1,75.12,74.8,74.89,750400.0,49.3239,49.337,49.1269,49.186,750400.0
2015-01-20 11:50:00,74.88,74.9,74.65,74.7,504700.0,49.1794,49.1925,49.0283,49.0612,504700.0
2015-01-20 12:00:00,74.7,74.92,74.64,74.88,817700.0,49.0612,49.2057,49.0218,49.1794,817700.0
2015-01-20 12:10:00,74.87,74.91,74.7,74.86,341500.0,49.1728,49.1991,49.0612,49.1663,341500.0
2015-01-20 12:20:00,74.85,74.94,74.8,74.87,251000.0,49.1597,49.2188,49.1269,49.1728,251000.0
2015-01-20 12:30:00,74.88,74.95,74.75,74.91,258400.0,49.1794,49.2254,49.094,49.1991,258400.0
2015-01-20 12:40:00,74.91,74.94,74.74,74.83,308900.0,49.1991,49.2188,49.0875,49.1466,308900.0
2015-01-20 12:50:00,74.86,74.92,74.73,74.81,451200.0,49.1663,49.2057,49.0809,49.1334,451200.0
2015-01-20 13:00:00,74.8,74.91,74.67,74.71,298900.0,49.1269,49.1991,49.0415,49.0678,298900.0
2015-01-20 13:10:00,74.72,74.93,74.68,74.9,231000.0,49.0743,49.2122,49.0481,49.1925,231000.0
2015-01-20 13:20:00,74.9,75.04,74.87,74.93,359300.0,49.1925,49.2845,49.1728,49.2122,359300.0
2015-01-20 13:30:00,74.94,75.03,74.82,74.87,241000.0,49.2188,49.2779,49.14,49.1728,241000.0
2015-01-20 13:40:00,74.87,74.88,74.77,74.82,322000.0,49.1728,49.1794,49.1072,49.14,322000.0
2015-01-20 13:50:00,74.83,74.95,74.78,74.93,214000.0,49.1466,49.2254,49.1137,49.2122,214000.0
2015-01-20 14:00:00,74.93,75.11,74.9,74.93,319800.0,49.2122,49.3305,49.1925,49.2122,319800.0
2015-01-20 14:10:00,74.92,75.01,74.84,74.98,385500.0,49.2057,49.2648,49.1531,49.2451,385500.0
2015-01-20 14:20:00,74.98,75.01,74.84,74.9,579500.0,49.2451,49.2648,49.1531,49.1925,579500.0
2015-01-20 14:30:00,74.9,75.07,74.9,74.97,363000.0,49.1925,49.3042,49.1925,49.2385,363000.0
2015-01-20 14:40:00,74.97,75.0,74.88,74.98,357700.0,49.2385,49.2582,49.1794,49.2451,357700.0
2015-01-20 14:50:00,74.98,75.21,74.96,75.21,362100.0,49.2451,49.3961,49.2319,49.3961,362100.0
2015-01-20 15:00:00,75.2,75.26,75.05,75.26,383800.0,49.3896,49.429,49.2911,49.429,383800.0
2015-01-20 15:10:00,75.26,75.31,75.17,75.3,387200.0,49.429,49.4618,49.3699,49.4553,387200.0
2015-01-20 15:20:00,75.3,75.34,75.22,75.3,300300.0,49.4553,49.4815,49.4027,49.4553,300300.0
2015-01-20 15:30:00,75.31,75.31,75.14,75.24,412000.0,49.4618,49.4618,49.3502,49.4158,412000.0
2015-01-20 15:40:00,75.25,75.36,75.23,75.31,397800.0,49.4224,49.4947,49.4093,49.4618,397800.0
2015-01-20 15:50:00,75.32,75.32,75.21,75.32,1290800.0,49.4684,49.4684,49.3961,49.4684,1290800.0
2015-01-21 09:30:00,75.87,76.08,75.5,76.01,1671800.0,49.8296,49.9675,49.5866,49.9216,1671800.0
2015-01-21 09:40:00,76.03,76.27,75.88,76.17,2065700.0,49.9347,50.0923,49.8362,50.0266,2065700.0
2015-01-21 09:50:00,76.17,76.49,76.13,76.38,1311800.0,50.0266,50.2368,50.0004,50.1646,1311800.0
2015-01-21 10:00:00,76.37,76.48,76.1,76.27,926100.0,50.158,50.2302,49.9807,50.0923,926100.0
2015-01-21 10:10:00,76.26,76.48,76.13,76.46,857000.0,50.0858,50.2302,50.0004,50.2171,857000.0
2015-01-21 10:20:00,76.45,76.46,76.23,76.35,746600.0,50.2105,50.2171,50.0661,50.1449,746600.0
2015-01-21 10:30:00,76.36,76.64,76.35,76.51,728900.0,50.1514,50.3353,50.1449,50.25,728900.0
2015-01-21 10:40:00,76.51,76.56,76.38,76.56,521900.0,50.25,50.2828,50.1646,50.2828,521900.0
2015-01-21 10:50:00,76.57,76.75,76.54,76.75,895700.0,50.2894,50.4076,50.2697,50.4076,895700.0
2015-01-21 11:00:00,76.74,76.84,76.51,76.53,782800.0,50.401,50.4667,50.25,50.2631,782800.0
2015-01-21 11:10:00,76.52,76.55,76.41,76.43,830400.0,50.2565,50.2762,50.1843,50.1974,830400.0
2015-01-21 11:20:00,76.44,76.53,76.39,76.44,721500.0,50.204,50.2631,50.1711,50.204,721500.0
2015-01-21 11:30:00,76.44,76.67,76.43,76.57,577900.0,50.204,50.355,50.1974,50.2894,577900.0
2015-01-21 11:40:00,76.57,76.78,76.57,76.76,407200.0,50.2894,50.4273,50.2894,50.4141,407200.0
2015-01-21 11:50:00,76.76,76.86,76.67,76.68,602500.0,50.4141,50.4798,50.355,50.3616,602500.0
2015-01-21 12:00:00,76.68,76.84,76.61,76.63,338000.0,50.3616,50.4667,50.3156,50.3288,338000.0
2015-01-21 12:10:00,76.63,76.72,76.57,76.58,313700.0,50.3288,50.3879,50.2894,50.2959,313700.0
2015-01-21 12:20:00,76.58,76.87,76.58,76.86,283500.0,50.2959,50.4864,50.2959,50.4798,283500.0
2015-01-21 12:30:00,76.86,76.87,76.64,76.79,338600.0,50.4798,50.4864,50.3353,50.4339,338600.0
2015-01-21 12:40:00,76.8,76.82,76.69,76.72,396400.0,50.4404,50.4536,50.3682,50.3879,396400.0
2015-01-21 12:50:00,76.72,76.72,76.5,76.59,763300.0,50.3879,50.3879,50.2434,50.3025,763300.0
2015-01-21 13:00:00,76.58,76.65,76.51,76.59,331200.0,50.2959,50.3419,50.25,50.3025,331200.0
2015-01-21 13:10:00,76.59,76.61,76.48,76.59,258500.0,50.3025,50.3156,50.2302,50.3025,258500.0
2015-01-21 13:20:00,76.59,76.62,76.39,76.41,294100.0,50.3025,50.3222,50.1711,50.1843,294100.0
2015-01-21 13:30:00,76.41,76.46,76.33,76.42,531500.0,50.1843,50.2171,50.1317,50.1908,531500.0
2015-01-21 13:40:00,76.43,76.45,76.28,76.37,297500.0,50.1974,50.2105,50.0989,50.158,297500.0
2015-01-21 13:50:00,76.38,76.41,76.18,76.25,279900.0,50.1646,50.1843,50.0332,50.0792,279900.0
2015-01-21 14:00:00,76.24,76.32,76.15,76.25,542300.0,50.0726,50.1252,50.0135,50.0792,542300.0
2015-01-21 14:10:00,76.25,76.44,76.19,76.33,334300.0,50.0792,50.204,50.0398,50.1317,334300.0
2015-01-21 14:20:00,76.33,76.52,76.32,76.46,532600.0,50.1317,50.2565,50.1252,50.2171,532600.0
2015-01-21 14:30:00,76.46,76.57,76.45,76.52,301800.0,50.2171,50.2894,50.2105,50.2565,301800.0
2015-01-21 14:40:00,76.52,76.64,76.49,76.61,561300.0,50.2565,50.3353,50.2368,50.3156,561300.0
2015-01-21 14:50:00,76.62,76.67,76.54,76.64,319100.0,50.3222,50.355,50.2697,50.3353,319100.0
2015-01-21 15:00:00,76.63,76.64,76.47,76.48,290400.0,50.3288,50.3353,50.2237,50.2302,290400.0
2015-01-21 15:10:00,76.47,76.66,76.45,76.66,289900.0,50.2237,50.3485,50.2105,50.3485,289900.0
2015-01-21 15:20:00,76.65,76.79,76.61,76.7,408900.0,50.3419,50.4339,50.3156,50.3747,408900.0
2015-01-21 15:30:00,76.7,76.84,76.7,76.79,433000.0,50.3747,50.4667,50.3747,50.4339,433000.0
2015-01-21 15:40:00,76.79,76.87,76.74,76.82,807400.0,50.4339,50.4864,50.401,50.4536,807400.0
2015-01-21 15:50:00,76.83,76.87,76.79,76.82,1273900.0,50.4601,50.4864,50.4339,50.4536,1273900.0
2015-01-22 09:30:00,77.35,77.45,76.86,76.9,1837200.0,50.8016,50.8673,50.4798,50.5061,1837200.0
2015-01-22 09:40:00,76.9,77.08,76.56,76.62,2128200.0,50.5061,50.6243,50.2828,50.3222,2128200.0
2015-01-22 09:50:00,76.62,76.69,76.43,76.47,1145300.0,50.3222,50.3682,50.1974,50.2237,1145300.0
2015-01-22 10:00:00,76.48,76.58,76.37,76.47,1113500.0,50.2302,50.2959,50.158,50.2237,1113500.0
2015-01-22 10:10:00,76.47,76.86,76.41,76.74,835200.0,50.2237,50.4798,50.1843,50.401,835200.0
2015-01-22 10:20:00,76.75,77.01,76.65,76.98,1080300.0,50.4076,50.5783,50.3419,50.5586,1080300.0
2015-01-22 10:30:00,76.98,76.98,76.67,76.7,766600.0,50.5586,50.5586,50.355,50.3747,766600.0
2015-01-22 10:40:00,76.71,76.93,76.7,76.79,611800.0,50.3813,50.5258,50.3747,50.4339,611800.0
2015-01-22 10:50:00,76.8,76.81,76.56,76.79,849700.0,50.4404,50.447,50.2828,50.4339,849700.0
2015-01-22 11:00:00,76.8,76.8,76.1,76.22,2022300.0,50.4404,50.4404,49.9807,50.0595,2022300.0
2015-01-22 11:10:00,76.2,76.33,76.0,76.24,1415300.0,50.0464,50.1317,49.915,50.0726,1415300.0
2015-01-22 11:20:00,76.24,76.45,76.24,76.34,942100.0,50.0726,50.2105,50.0726,50.1383,942100.0
2015-01-22 11:30:00,76.34,76.36,76.08,76.08,684900.0,50.1383,50.1514,49.9675,49.9675,684900.0
2015-01-22 11:40:00,76.08,76.16,76.04,76.09,495000.0,49.9675,50.0201,49.9413,49.9741,495000.0
2015-01-22 11:50:00,76.1,76.12,75.91,76.03,662100.0,49.9807,49.9938,49.8559,49.9347,662100.0
2015-01-22 12:00:00,76.03,76.05,75.8,75.86,551300.0,49.9347,49.9478,49.7836,49.823,551300.0
2015-01-22 12:10:00,75.86,76.19,75.84,76.15,643600.0,49.823,50.0398,49.8099,50.0135,643600.0
2015-01-22 12:20:00,76.15,76.51,76.13,76.35,744100.0,50.0135,50.25,50.0004,50.1449,744100.0
2015-01-22 12:30:00,76.35,76.4,76.22,76.36,352100.0,50.1449,50.1777,50.0595,50.1514,352100.0
2015-01-22 12:40:00,76.35,76.59,76.28,76.59,574200.0,50.1449,50.3025,50.0989,50.3025,574200.0
2015-01-22 12:50:00,76.57,76.59,76.29,76.37,562100.0,50.2894,50.3025,50.1055,50.158,562100.0
2015-01-22 13:00:00,76.37,76.47,76.28,76.32,542100.0,50.158,50.2237,50.0989,50.1252,542100.0
2015-01-22 13:10:00,76.31,76.39,76.1,76.15,381800.0,50.1186,50.1711,49.9807,50.0135,381800.0
2015-01-22 13:20:00,76.15,76.27,76.07,76.11,361800.0,50.0135,50.0923,49.961,49.9872,361800.0
2015-01-22 13:30:00,76.11,76.23,76.08,76.23,326100.0,49.9872,50.0661,49.9675,50.0661,326100.0
2015-01-22 13:40:00,76.24,76.34,76.2,76.28,562400.0,50.0726,50.1383,50.0464,50.0989,562400.0
2015-01-22 13:50:00,76.28,76.35,76.21,76.33,447500.0,50.0989,50.1449,50.0529,50.1317,447500.0
2015-01-22 14:00:00,76.33,76.38,76.26,76.3,540100.0,50.1317,50.1646,50.0858,50.112,540100.0
2015-01-22 14:10:00,76.3,76.55,76.28,76.53,1051700.0,50.112,50.2762,50.0989,50.2631,1051700.0
2015-01-22 14:20:00,76.52,76.6,76.46,76.6,844000.0,50.2565,50.3091,50.2171,50.3091,844000.0
2015-01-22 14:30:00,76.59,76.73,76.57,76.66,782400.0,50.3025,50.3944,50.2894,50.3485,782400.0
2015-01-22 14:40:00,76.67,76.77,76.66,76.75,455100.0,50.355,50.4207,50.3485,50.4076,455100.0
2015-01-22 14:50:00,76.74,77.06,76.72,77.01,942900.0,50.401,50.6112,50.3879,50.5783,942900.0
2015-01-22 15:00:00,77.02,77.11,76.99,77.0,583000.0,50.5849,50.644,50.5652,50.5718,583000.0
2015-01-22 15:10:00,77.0,77.16,76.95,77.13,714900.0,50.5718,50.6769,50.5389,50.6572,714900.0
2015-01-22 15:20:00,77.12,77.15,77.03,77.09,377400.0,50.6506,50.6703,50.5915,50.6309,377400.0
2015-01-22 15:30:00,77.09,77.17,77.08,77.15,482700.0,50.6309,50.6834,50.6243,50.6703,482700.0
2015-01-22 15:40:00,77.15,77.18,77.08,77.13,987600.0,50.6703,50.69,50.6243,50.6572,987600.0
2015-01-22 15:50:00,77.13,77.23,77.05,77.19,903300.0,50.6572,50.7228,50.6046,50.6966,903300.0
2015-01-23 09:30:00,76.86,77.36,76.71,76.72,1664000.0,50.4798,50.8082,50.3813,50.3879,1664000.0
2015-01-23 09:40:00,76.72,76.91,76.54,76.85,1308900.0,50.3879,50.5127,50.2697,50.4733,1308900.0
2015-01-23 09:50:00,76.86,77.05,76.73,77.04,844400.0,50.4798,50.6046,50.3944,50.598,844400.0
2015-01-23 10:00:00,77.04,77.54,77.04,77.35,933800.0,50.598,50.9264,50.598,50.8016,933800.0
2015-01-23 10:10:00,77.35,77.48,77.16,77.27,754000.0,50.8016,50.887,50.6769,50.7491,754000.0
2015-01-23 10:20:00,77.28,77.62,77.24,77.61,727800.0,50.7557,50.979,50.7294,50.9724,727800.0
2015-01-23 10:30:00,77.62,77.65,77.49,77.6,597100.0,50.979,50.9987,50.8936,50.9658,597100.0
2015-01-23 10:40:00,77.6,77.63,77.25,77.3,834900.0,50.9658,50.9855,50.736,50.7688,834900.0
2015-01-23 10:50:00,77.3,77.68,77.26,77.61,467100.0,50.7688,51.0184,50.7425,50.9724,467100.0
2015-01-23 11:00:00,77.61,77.62,77.44,77.53,257800.0,50.9724,50.979,50.8608,50.9199,257800.0
2015-01-23 11:10:00,77.53,77.55,77.34,77.43,264000.0,50.9199,50.933,50.7951,50.8542,264000.0
2015-01-23 11:20:00,77.44,77.5,77.4,77.44,221800.0,50.8608,50.9002,50.8345,50.8608,221800.0
2015-01-23 11:30:00,77.44,77.54,77.4,77.53,244100.0,50.8608,50.9264,50.8345,50.9199,244100.0
2015-01-23 11:40:00,77.53,77.76,77.51,77.7,358600.0,50.9199,51.0709,50.9067,51.0315,358600.0
2015-01-23 11:50:00,77.69,77.7,77.59,77.6,263800.0,51.0249,51.0315,50.9593,50.9658,263800.0
2015-01-23 12:00:00,77.6,77.62,77.47,77.54,257500.0,50.9658,50.979,50.8805,50.9264,257500.0
2015-01-23 12:10:00,77.54,77.68,77.53,77.54,251700.0,50.9264,51.0184,50.9199,50.9264,251700.0
2015-01-23 12:20:00,77.54,77.7,77.49,77.65,549400.0,50.9264,51.0315,50.8936,50.9987,549400.0
2015-01-23 12:30:00,77.66,77.72,77.51,77.65,357400.0,51.0052,51.0447,50.9067,50.9987,357400.0
2015-01-23 12:40:00,77.64,77.65,77.4,77.41,239600.0,50.9921,50.9987,50.8345,50.8411,239600.0
2015-01-23 12:50:00,77.41,77.44,77.24,77.27,365300.0,50.8411,50.8608,50.7294,50.7491,365300.0
2015-01-23 13:00:00,77.26,77.27,77.06,77.07,370800.0,50.7425,50.7491,50.6112,50.6177,370800.0
2015-01-23 13:10:00,77.08,77.19,76.92,76.94,371000.0,50.6243,50.6966,50.5192,50.5324,371000.0
2015-01-23 13:20:00,76.94,77.0,76.86,76.91,617600.0,50.5324,50.5718,50.4798,50.5127,617600.0
2015-01-23 13:30:00,76.91,77.28,76.84,77.28,483300.0,50.5127,50.7557,50.4667,50.7557,483300.0
2015-01-23 13:40:00,77.27,77.44,77.13,77.18,538200.0,50.7491,50.8608,50.6572,50.69,538200.0
2015-01-23 13:50:00,77.18,77.23,77.12,77.16,236800.0,50.69,50.7228,50.6506,50.6769,236800.0
2015-01-23 14:00:00,77.18,77.36,77.13,77.31,281800.0,50.69,50.8082,50.6572,50.7754,281800.0
2015-01-23 14:10:00,77.31,77.32,77.15,77.15,196700.0,50.7754,50.7819,50.6703,50.6703,196700.0
2015-01-23 14:20:00,77.16,77.29,77.13,77.22,328100.0,50.6769,50.7622,50.6572,50.7163,328100.0
2015-01-23 14:30:00,77.22,77.31,77.13,77.23,218700.0,50.7163,50.7754,50.6572,50.7228,218700.0
2015-01-23 14:40:00,77.22,77.37,77.21,77.3,318300.0,50.7163,50.8148,50.7097,50.7688,318300.0
2015-01-23 14:50:00,77.29,77.34,77.22,77.22,219200.0,50.7622,50.7951,50.7163,50.7163,219200.0
2015-01-23 15:00:00,77.22,77.22,77.03,77.14,363400.0,50.7163,50.7163,50.5915,50.6637,363400.0
2015-01-23 15:10:00,77.14,77.25,77.02,77.07,830800.0,50.6637,50.736,50.5849,50.6177,830800.0
2015-01-23 15:20:00,77.08,77.12,77.01,77.06,257400.0,50.6243,50.6506,50.5783,50.6112,257400.0
2015-01-23 15:30:00,77.05,77.06,76.87,76.88,381100.0,50.6046,50.6112,50.4864,50.493,381100.0
2015-01-23 15:40:00,76.88,76.95,76.76,76.77,492300.0,50.493,50.5389,50.4141,50.4207,492300.0
2015-01-23 15:50:00,76.77,76.84,76.64,76.67,1180500.0,50.4207,50.4667,50.3353,50.355,1180500.0
2015-01-26 09:30:00,76.92,77.05,76.5,76.7,865900.0,50.5192,50.6046,50.2434,50.3747,865900.0
2015-01-26 09:40:00,76.71,76.74,76.24,76.33,995500.0,50.3813,50.401,50.0726,50.1317,995500.0
2015-01-26 09:50:00,76.33,76.91,76.27,76.79,918900.0,50.1317,50.5127,50.0923,50.4339,918900.0
2015-01-26 10:00:00,76.81,77.2,76.73,76.96,865900.0,50.447,50.7031,50.3944,50.5455,865900.0
2015-01-26 10:10:00,76.96,77.09,76.83,77.06,522900.0,50.5455,50.6309,50.4601,50.6112,522900.0
2015-01-26 10:20:00,77.06,77.29,77.03,77.29,560700.0,50.6112,50.7622,50.5915,50.7622,560700.0
2015-01-26 10:30:00,77.28,77.38,77.1,77.38,886900.0,50.7557,50.8213,50.6375,50.8213,886900.0
2015-01-26 10:40:00,77.37,77.61,77.35,77.56,852000.0,50.8148,50.9724,50.8016,50.9396,852000.0
2015-01-26 10:50:00,77.57,77.64,77.29,77.37,428200.0,50.9461,50.9921,50.7622,50.8148,428200.0
2015-01-26 11:00:00,77.37,77.41,77.19,77.19,442900.0,50.8148,50.8411,50.6966,50.6966,442900.0
2015-01-26 11:10:00,77.19,77.39,77.11,77.28,557700.0,50.6966,50.8279,50.644,50.7557,557700.0
2015-01-26 11:20:00,77.29,77.47,77.19,77.26,420600.0,50.7622,50.8805,50.6966,50.7425,420600.0
2015-01-26 11:30:00,77.26,77.43,77.22,77.33,423100.0,50.7425,50.8542,50.7163,50.7885,423100.0
2015-01-26 11:40:00,77.33,77.43,77.28,77.38,372200.0,50.7885,50.8542,50.7557,50.8213,372200.0
2015-01-26 11:50:00,77.38,77.54,77.31,77.52,516200.0,50.8213,50.9264,50.7754,50.9133,516200.0
2015-01-26 12:00:00,77.52,77.74,77.48,77.73,567700.0,50.9133,51.0578,50.887,51.0512,567700.0
2015-01-26 12:10:00,77.72,77.85,77.71,77.77,509100.0,51.0447,51.13,51.0381,51.0775,509100.0
2015-01-26 12:20:00,77.77,77.86,77.71,77.85,306600.0,51.0775,51.1366,51.0381,51.13,306600.0
2015-01-26 12:30:00,77.86,77.86,77.67,77.82,320800.0,51.1366,51.1366,51.0118,51.1103,320800.0
2015-01-26 12:40:00,77.81,77.84,77.6,77.6,313100.0,51.1038,51.1235,50.9658,50.9658,313100.0
2015-01-26 12:50:00,77.59,77.74,77.56,77.72,231000.0,50.9593,51.0578,50.9396,51.0447,231000.0
2015-01-26 13:00:00,77.71,77.71,77.5,77.57,292300.0,51.0381,51.0381,50.9002,50.9461,292300.0
2015-01-26 13:10:00,77.58,77.82,77.58,77.72,228600.0,50.9527,51.1103,50.9527,51.0447,228600.0
2015-01-26 13:20:00,77.72,77.76,77.67,77.7,181600.0,51.0447,51.0709,51.0118,51.0315,181600.0
2015-01-26 13:30:00,77.71,77.77,77.68,77.76,271400.0,51.0381,51.0775,51.0184,51.0709,271400.0
2015-01-26 13:40:00,77.76,77.96,77.74,77.95,383100.0,51.0709,51.2023,51.0578,51.1957,383100.0
2015-01-26 13:50:00,77.94,77.95,77.83,77.91,281200.0,51.1891,51.1957,51.1169,51.1694,281200.0
2015-01-26 14:00:00,77.9,77.92,77.74,77.74,489500.0,51.1629,51.176,51.0578,51.0578,489500.0
2015-01-26 14:10:00,77.74,77.76,77.65,77.74,219200.0,51.0578,51.0709,50.9987,51.0578,219200.0
2015-01-26 14:20:00,77.73,77.74,77.59,77.65,355600.0,51.0512,51.0578,50.9593,50.9987,355600.0
2015-01-26 14:30:00,77.66,77.72,77.63,77.7,231500.0,51.0052,51.0447,50.9855,51.0315,231500.0
2015-01-26 14:40:00,77.7,77.75,77.65,77.67,302700.0,51.0315,51.0644,50.9987,51.0118,302700.0
2015-01-26 14:50:00,77.66,77.74,77.63,77.67,263900.0,51.0052,51.0578,50.9855,51.0118,263900.0
2015-01-26 15:00:00,77.67,77.67,77.53,77.56,147200.0,51.0118,51.0118,50.9199,50.9396,147200.0
2015-01-26 15:10:00,77.56,77.61,77.41,77.45,246800.0,50.9396,50.9724,50.8411,50.8673,246800.0
2015-01-26 15:20:00,77.45,77.59,77.44,77.56,175400.0,50.8673,50.9593,50.8608,50.9396,175400.0
2015-01-26 15:30:00,77.57,77.68,77.49,77.67,301000.0,50.9461,51.0184,50.8936,51.0118,301000.0
2015-01-26 15:40:00,77.67,77.71,77.59,77.66,458800.0,51.0118,51.0381,50.9593,51.0052,458800.0
2015-01-26 15:50:00,77.66,77.8,77.65,77.76,572300.0,51.0052,51.0972,50.9987,51.0709,572300.0
2015-01-27 09:30:00,77.16,77.85,77.1,77.79,1140500.0,50.6769,51.13,50.6375,51.0906,1140500.0
2015-01-27 09:40:00,77.8,78.01,77.65,77.66,1035400.0,51.0972,51.2351,50.9987,51.0052,1035400.0
2015-01-27 09:50:00,77.67,77.73,77.21,77.3,1029900.0,51.0118,51.0512,50.7097,50.7688,1029900.0
2015-01-27 10:00:00,77.34,77.57,77.26,77.29,1110500.0,50.7951,50.9461,50.7425,50.7622,1110500.0
2015-01-27 10:10:00,77.29,77.36,76.96,77.05,1009400.0,50.7622,50.8082,50.5455,50.6046,1009400.0
2015-01-27 10:20:00,77.05,77.57,77.03,77.31,758100.0,50.6046,50.9461,50.5915,50.7754,758100.0
2015-01-27 10:30:00,77.32,77.43,77.16,77.41,578200.0,50.7819,50.8542,50.6769,50.8411,578200.0
2015-01-27 10:40:00,77.39,77.41,77.19,77.22,451400.0,50.8279,50.8411,50.6966,50.7163,451400.0
2015-01-27 10:50:00,77.23,77.39,77.2,77.23,614500.0,50.7228,50.8279,50.7031,50.7228,614500.0
2015-01-27 11:00:00,77.23,77.26,77.05,77.19,410600.0,50.7228,50.7425,50.6046,50.6966,410600.0
2015-01-27 11:10:00,77.2,77.38,77.19,77.37,364700.0,50.7031,50.8213,50.6966,50.8148,364700.0
2015-01-27 11:20:00,77.37,77.7,77.36,77.69,725600.0,50.8148,51.0315,50.8082,51.0249,725600.0
2015-01-27 11:30:00,77.69,77.87,77.67,77.87,1058300.0,51.0249,51.1432,51.0118,51.1432,1058300.0
2015-01-27 11:40:00,77.88,77.96,77.79,77.96,474200.0,51.1497,51.2023,51.0906,51.2023,474200.0
2015-01-27 11:50:00,77.96,78.09,77.87,77.88,468800.0,51.2023,51.2877,51.1432,51.1497,468800.0
2015-01-27 12:00:00,77.88,77.91,77.71,77.81,600200.0,51.1497,51.1694,51.0381,51.1038,600200.0
2015-01-27 12:10:00,77.81,77.85,77.68,77.68,290900.0,51.1038,51.13,51.0184,51.0184,290900.0
2015-01-27 12:20:00,77.67,78.01,77.61,78.0,551500.0,51.0118,51.2351,50.9724,51.2285,551500.0
2015-01-27 12:30:00,78.01,78.02,77.81,77.81,286400.0,51.2351,51.2417,51.1038,51.1038,286400.0
2015-01-27 12:40:00,77.82,77.92,77.6,77.63,341000.0,51.1103,51.176,50.9658,50.9855,341000.0
2015-01-27 12:50:00,77.63,77.81,77.62,77.72,271700.0,50.9855,51.1038,50.979,51.0447,271700.0
2015-01-27 13:00:00,77.72,77.78,77.5,77.51,484500.0,51.0447,51.0841,50.9002,50.9067,484500.0
2015-01-27 13:10:00,77.51,77.75,77.49,77.66,438700.0,50.9067,51.0644,50.8936,51.0052,438700.0
2015-01-27 13:20:00,77.66,77.73,77.52,77.61,344200.0,51.0052,51.0512,50.9133,50.9724,344200.0
2015-01-27 13:30:00,77.61,77.78,77.55,77.65,243200.0,50.9724,51.0841,50.933,50.9987,243200.0
2015-01-27 13:40:00,77.67,77.69,77.49,77.61,232000.0,51.0118,51.0249,50.8936,50.9724,232000.0
2015-01-27 13:50:00,77.61,77.61,77.49,77.53,204400.0,50.9724,50.9724,50.8936,50.9199,204400.0
2015-01-27 14:00:00,77.52,77.68,77.5,77.61,372300.0,50.9133,51.0184,50.9002,50.9724,372300.0
2015-01-27 14:10:00,77.61,77.85,77.59,77.82,419600.0,50.9724,51.13,50.9593,51.1103,419600.0
2015-01-27 14:20:00,77.82,77.94,77.77,77.83,661000.0,51.1103,51.1891,51.0775,51.1169,661000.0
2015-01-27 14:30:00,77.82,77.85,77.74,77.84,177000.0,51.1103,51.13,51.0578,51.1235,177000.0
2015-01-27 14:40:00,77.84,77.92,77.78,77.9,204400.0,51.1235,51.176,51.0841,51.1629,204400.0
2015-01-27 14:50:00,77.91,78.04,77.81,77.82,246100.0,51.1694,51.2548,51.1038,51.1103,246100.0
2015-01-27 15:00:00,77.82,77.92,77.8,77.86,399100.0,51.1103,51.176,51.0972,51.1366,399100.0
2015-01-27 15:10:00,77.87,77.9,77.75,77.75,377200.0,51.1432,51.1629,51.0644,51.0644,377200.0
2015-01-27 15:20:00,77.76,77.78,77.65,77.66,290900.0,51.0709,51.0841,50.9987,51.0052,290900.0
2015-01-27 15:30:00,77.67,77.76,77.63,77.7,371600.0,51.0118,51.0709,50.9855,51.0315,371600.0
2015-01-27 15:40:00,77.7,77.89,77.7,77.76,413800.0,51.0315,51.1563,51.0315,51.0709,413800.0
2015-01-27 15:50:00,77.77,77.77,77.65,77.74,641900.0,51.0775,51.0775,50.9987,51.0578,641900.0
2015-01-28 09:30:00,77.45,77.5,76.42,76.46,1539100.0,50.8673,50.9002,50.1908,50.2171,1539100.0
2015-01-28 09:40:00,76.46,76.46,75.98,76.22,2430000.0,50.2171,50.2171,49.9019,50.0595,2430000.0
2015-01-28 09:50:00,76.21,76.34,76.01,76.04,1414200.0,50.0529,50.1383,49.9216,49.9413,1414200.0
2015-01-28 10:00:00,76.04,76.31,76.01,76.18,813300.0,49.9413,50.1186,49.9216,50.0332,813300.0
2015-01-28 10:10:00,76.18,76.33,76.06,76.29,841100.0,50.0332,50.1317,49.9544,50.1055,841100.0
2015-01-28 10:20:00,76.28,76.29,76.01,76.07,780200.0,50.0989,50.1055,49.9216,49.961,780200.0
2015-01-28 10:30:00,76.08,76.32,76.01,76.23,1958600.0,49.9675,50.1252,49.9216,50.0661,1958600.0
2015-01-28 10:40:00,76.25,76.48,76.05,76.12,1515200.0,50.0792,50.2302,49.9478,49.9938,1515200.0
2015-01-28 10:50:00,76.11,76.27,76.05,76.17,875900.0,49.9872,50.0923,49.9478,50.0266,875900.0
2015-01-28 11:00:00,76.17,76.42,76.08,76.41,1059400.0,50.0266,50.1908,49.9675,50.1843,1059400.0
2015-01-28 11:10:00,76.4,76.5,76.17,76.24,948700.0,50.1777,50.2434,50.0266,50.0726,948700.0
2015-01-28 11:20:00,76.24,76.26,76.01,76.08,759000.0,50.0726,50.0858,49.9216,49.9675,759000.0
2015-01-28 11:30:00,76.09,76.25,75.96,76.08,854400.0,49.9741,50.0792,49.8887,49.9675,854400.0
2015-01-28 11:40:00,76.08,76.18,76.03,76.07,590100.0,49.9675,50.0332,49.9347,49.961,590100.0
2015-01-28 11:50:00,76.07,76.08,75.86,76.01,547700.0,49.961,49.9675,49.823,49.9216,547700.0
2015-01-28 12:00:00,76.02,76.36,75.94,76.31,693700.0,49.9281,50.1514,49.8756,50.1186,693700.0
2015-01-28 12:10:00,76.31,76.44,76.19,76.43,1093100.0,50.1186,50.204,50.0398,50.1974,1093100.0
2015-01-28 12:20:00,76.43,76.44,76.24,76.41,348500.0,50.1974,50.204,50.0726,50.1843,348500.0
2015-01-28 12:30:00,76.4,76.44,76.28,76.3,395300.0,50.1777,50.204,50.0989,50.112,395300.0
2015-01-28 12:40:00,76.31,76.31,76.11,76.21,317500.0,50.1186,50.1186,49.9872,50.0529,317500.0
2015-01-28 12:50:00,76.21,76.31,76.08,76.08,248600.0,50.0529,50.1186,49.9675,49.9675,248600.0
2015-01-28 13:00:00,76.08,76.18,76.02,76.09,290000.0,49.9675,50.0332,49.9281,49.9741,290000.0
2015-01-28 13:10:00,76.09,76.09,75.88,75.88,443500.0,49.9741,49.9741,49.8362,49.8362,443500.0
2015-01-28 13:20:00,75.88,76.04,75.86,76.03,394500.0,49.8362,49.9413,49.823,49.9347,394500.0
2015-01-28 13:30:00,76.03,76.13,76.0,76.07,284500.0,49.9347,50.0004,49.915,49.961,284500.0
2015-01-28 13:40:00,76.07,76.1,75.9,76.02,443100.0,49.961,49.9807,49.8493,49.9281,443100.0
2015-01-28 13:50:00,76.01,76.09,75.94,75.94,419900.0,49.9216,49.9741,49.8756,49.8756,419900.0
2015-01-28 14:00:00,75.96,76.25,75.82,75.85,722700.0,49.8887,50.0792,49.7968,49.8165,722700.0
2015-01-28 14:10:00,75.84,75.84,75.62,75.77,1189200.0,49.8099,49.8099,49.6654,49.7639,1189200.0
2015-01-28 14:20:00,75.77,75.84,75.54,75.6,1046100.0,49.7639,49.8099,49.6129,49.6523,1046100.0
2015-01-28 14:30:00,75.59,75.63,75.4,75.5,1131200.0,49.6457,49.672,49.5209,49.5866,1131200.0
2015-01-28 14:40:00,75.49,75.66,75.44,75.56,581900.0,49.58,49.6917,49.5472,49.626,581900.0
2015-01-28 14:50:00,75.56,75.65,75.48,75.48,1129400.0,49.626,49.6851,49.5735,49.5735,1129400.0
2015-01-28 15:00:00,75.49,75.59,75.3,75.37,540000.0,49.58,49.6457,49.4553,49.5012,540000.0
2015-01-28 15:10:00,75.38,75.42,74.92,74.94,2166300.0,49.5078,49.5341,49.2057,49.2188,2166300.0
2015-01-28 15:20:00,74.93,75.09,74.92,75.03,1102900.0,49.2122,49.3173,49.2057,49.2779,1102900.0
2015-01-28 15:30:00,75.03,75.08,74.78,74.78,912100.0,49.2779,49.3108,49.1137,49.1137,912100.0
2015-01-28 15:40:00,74.78,74.79,74.5,74.67,1724800.0,49.1137,49.1203,48.9298,49.0415,1724800.0
2015-01-28 15:50:00,74.68,74.76,74.63,74.68,1497000.0,49.0481,49.1006,49.0152,49.0481,1497000.0
2015-01-29 09:30:00,75.2,75.35,74.37,74.57,1549700.0,49.3896,49.4881,48.8445,48.9758,1549700.0
2015-01-29 09:40:00,74.57,74.8,73.92,74.01,2431600.0,48.9758,49.1269,48.5489,48.608,2431600.0
2015-01-29 09:50:00,74.02,74.38,74.0,74.31,1685300.0,48.6146,48.851,48.6014,48.805,1685300.0
2015-01-29 10:00:00,74.3,74.31,73.82,73.89,1787000.0,48.7985,48.805,48.4832,48.5292,1787000.0
2015-01-29 10:10:00,73.9,73.92,73.63,73.68,1082200.0,48.5358,48.5489,48.3584,48.3913,1082200.0
2015-01-29 10:20:00,73.67,73.8,73.45,73.8,1025800.0,48.3847,48.4701,48.2402,48.4701,1025800.0
2015-01-29 10:30:00,73.79,73.8,73.31,73.42,809600.0,48.4635,48.4701,48.1483,48.2205,809600.0
2015-01-29 10:40:00,73.41,73.46,73.25,73.43,728000.0,48.2139,48.2468,48.1089,48.2271,728000.0
2015-01-29 10:50:00,73.43,73.47,73.24,73.41,800400.0,48.2271,48.2534,48.1023,48.2139,800400.0
2015-01-29 11:00:00,73.42,73.5,73.28,73.39,854800.0,48.2205,48.2731,48.1286,48.2008,854800.0
2015-01-29 11:10:00,73.38,73.52,73.3,73.3,654800.0,48.1942,48.2862,48.1417,48.1417,654800.0
2015-01-29 11:20:00,73.3,73.54,73.3,73.47,676800.0,48.1417,48.2993,48.1417,48.2534,676800.0
2015-01-29 11:30:00,73.48,74.1,73.48,74.09,707500.0,48.2599,48.6671,48.2599,48.6606,707500.0
2015-01-29 11:40:00,74.09,74.1,73.75,73.94,737900.0,48.6606,48.6671,48.4373,48.562,737900.0
2015-01-29 11:50:00,73.95,74.11,73.81,73.97,570400.0,48.5686,48.6737,48.4767,48.5817,570400.0
2015-01-29 12:00:00,73.98,74.16,73.95,74.03,696000.0,48.5883,48.7065,48.5686,48.6211,696000.0
2015-01-29 12:10:00,74.02,74.21,73.97,74.02,518000.0,48.6146,48.7394,48.5817,48.6146,518000.0
2015-01-29 12:20:00,74.02,74.03,73.89,73.99,806900.0,48.6146,48.6211,48.5292,48.5949,806900.0
2015-01-29 12:30:00,73.99,74.22,73.95,74.16,521600.0,48.5949,48.7459,48.5686,48.7065,521600.0
2015-01-29 12:40:00,74.15,74.15,73.85,73.97,368700.0,48.7,48.7,48.5029,48.5817,368700.0
2015-01-29 12:50:00,73.96,74.05,73.76,74.03,476500.0,48.5752,48.6343,48.4438,48.6211,476500.0
2015-01-29 13:00:00,74.04,74.13,73.95,74.02,485000.0,48.6277,48.6868,48.5686,48.6146,485000.0
2015-01-29 13:10:00,74.03,74.33,74.0,74.3,558500.0,48.6211,48.8182,48.6014,48.7985,558500.0
2015-01-29 13:20:00,74.3,74.63,74.27,74.63,394900.0,48.7985,49.0152,48.7788,49.0152,394900.0
2015-01-29 13:30:00,74.62,74.65,74.45,74.64,668200.0,49.0086,49.0283,48.897,49.0218,668200.0
2015-01-29 13:40:00,74.64,74.71,74.58,74.7,407300.0,49.0218,49.0678,48.9824,49.0612,407300.0
2015-01-29 13:50:00,74.71,74.74,74.44,74.46,333000.0,49.0678,49.0875,48.8904,48.9036,333000.0
2015-01-29 14:00:00,74.46,74.55,74.24,74.24,302900.0,48.9036,48.9627,48.7591,48.7591,302900.0
2015-01-29 14:10:00,74.23,74.32,74.17,74.25,513100.0,48.7525,48.8116,48.7131,48.7656,513100.0
2015-01-29 14:20:00,74.26,74.41,74.23,74.4,485700.0,48.7722,48.8707,48.7525,48.8642,485700.0
2015-01-29 14:30:00,74.4,74.62,74.38,74.59,321000.0,48.8642,49.0086,48.851,48.9889,321000.0
2015-01-29 14:40:00,74.59,74.59,74.36,74.37,254700.0,48.9889,48.9889,48.8379,48.8445,254700.0
2015-01-29 14:50:00,74.37,74.41,74.25,74.4,255100.0,48.8445,48.8707,48.7656,48.8642,255100.0
2015-01-29 15:00:00,74.4,74.45,74.31,74.44,489000.0,48.8642,48.897,48.805,48.8904,489000.0
2015-01-29 15:10:00,74.44,74.63,74.29,74.63,435100.0,48.8904,49.0152,48.7919,49.0152,435100.0
2015-01-29 15:20:00,74.63,74.86,74.6,74.75,421300.0,49.0152,49.1663,48.9955,49.094,421300.0
2015-01-29 15:30:00,74.77,74.96,74.75,74.94,559100.0,49.1072,49.2319,49.094,49.2188,559100.0
2015-01-29 15:40:00,74.94,74.97,74.82,74.9,556300.0,49.2188,49.2385,49.14,49.1925,556300.0
2015-01-29 15:50:00,74.91,74.91,74.78,74.88,1151600.0,49.1991,49.1991,49.1137,49.1794,1151600.0
2015-01-30 09:30:00,74.34,74.34,73.88,74.08,1310300.0,48.8247,48.8247,48.5226,48.654,1310300.0
2015-01-30 09:40:00,74.09,74.9,74.09,74.69,1491000.0,48.6606,49.1925,48.6606,49.0546,1491000.0
2015-01-30 09:50:00,74.69,75.5,74.67,75.44,1429100.0,49.0546,49.5866,49.0415,49.5472,1429100.0
2015-01-30 10:00:00,75.4,75.44,74.78,74.9,1386800.0,49.5209,49.5472,49.1137,49.1925,1386800.0
2015-01-30 10:10:00,74.9,75.35,74.87,75.15,958500.0,49.1925,49.4881,49.1728,49.3567,958500.0
2015-01-30 10:20:00,75.15,75.32,75.04,75.06,827000.0,49.3567,49.4684,49.2845,49.2976,827000.0
2015-01-30 10:30:00,75.06,75.19,74.84,75.12,725200.0,49.2976,49.383,49.1531,49.337,725200.0
2015-01-30 10:40:00,75.12,75.24,75.07,75.15,737600.0,49.337,49.4158,49.3042,49.3567,737600.0
2015-01-30 10:50:00,75.14,75.15,74.8,74.92,609600.0,49.3502,49.3567,49.1269,49.2057,609600.0
2015-01-30 11:00:00,74.91,74.94,74.26,74.32,1392200.0,49.1991,49.2188,48.7722,48.8116,1392200.0
2015-01-30 11:10:00,74.32,74.37,73.85,74.06,1729100.0,48.8116,48.8445,48.5029,48.6409,1729100.0
2015-01-30 11:20:00,74.07,74.41,73.84,74.34,966000.0,48.6474,48.8707,48.4964,48.8247,966000.0
2015-01-30 11:30:00,74.35,74.53,74.33,74.47,691700.0,48.8313,48.9495,48.8182,48.9101,691700.0
2015-01-30 11:40:00,74.47,74.49,74.16,74.2,758200.0,48.9101,48.9233,48.7065,48.7328,758200.0
2015-01-30 11:50:00,74.19,74.2,73.99,74.07,396900.0,48.7262,48.7328,48.5949,48.6474,396900.0
2015-01-30 12:00:00,74.08,74.38,74.08,74.33,544400.0,48.654,48.851,48.654,48.8182,544400.0
2015-01-30 12:10:00,74.34,74.49,74.24,74.35,729200.0,48.8247,48.9233,48.7591,48.8313,729200.0
2015-01-30 12:20:00,74.36,74.55,74.3,74.46,413300.0,48.8379,48.9627,48.7985,48.9036,413300.0
2015-01-30 12:30:00,74.46,74.68,74.45,74.61,435500.0,48.9036,49.0481,48.897,49.0021,435500.0
2015-01-30 12:40:00,74.61,74.64,74.42,74.54,436400.0,49.0021,49.0218,48.8773,48.9561,436400.0
2015-01-30 12:50:00,74.54,74.62,74.4,74.49,431200.0,48.9561,49.0086,48.8642,48.9233,431200.0
2015-01-30 13:00:00,74.48,74.73,74.48,74.71,436100.0,48.9167,49.0809,48.9167,49.0678,436100.0
2015-01-30 13:10:00,74.72,74.77,74.42,74.48,381300.0,49.0743,49.1072,48.8773,48.9167,381300.0
2015-01-30 13:20:00,74.48,74.7,74.46,74.65,295300.0,48.9167,49.0612,48.9036,49.0283,295300.0
2015-01-30 13:30:00,74.64,74.81,74.57,74.73,442300.0,49.0218,49.1334,48.9758,49.0809,442300.0
2015-01-30 13:40:00,74.73,75.13,74.69,75.1,655900.0,49.0809,49.3436,49.0546,49.3239,655900.0
2015-01-30 13:50:00,75.1,75.6,75.04,75.59,1136700.0,49.3239,49.6523,49.2845,49.6457,1136700.0
2015-01-30 14:00:00,75.59,75.84,75.41,75.79,1541100.0,49.6457,49.8099,49.5275,49.7771,1541100.0
2015-01-30 14:10:00,75.8,76.2,75.67,76.2,1861200.0,49.7836,50.0464,49.6983,50.0464,1861200.0
2015-01-30 14:20:00,76.19,76.41,76.04,76.34,2128400.0,50.0398,50.1843,49.9413,50.1383,2128400.0
2015-01-30 14:30:00,76.35,76.41,75.91,75.94,1599100.0,50.1449,50.1843,49.8559,49.8756,1599100.0
2015-01-30 14:40:00,75.95,76.12,75.9,75.9,1394100.0,49.8822,49.9938,49.8493,49.8493,1394100.0
2015-01-30 14:50:00,75.9,75.99,75.53,75.59,1680500.0,49.8493,49.9084,49.6063,49.6457,1680500.0
2015-01-30 15:00:00,75.59,75.98,75.59,75.78,1426500.0,49.6457,49.9019,49.6457,49.7705,1426500.0
2015-01-30 15:10:00,75.79,76.03,75.74,75.75,1278300.0,49.7771,49.9347,49.7442,49.7508,1278300.0
2015-01-30 15:20:00,75.75,75.87,75.49,75.83,1109600.0,49.7508,49.8296,49.58,49.8033,1109600.0
2015-01-30 15:30:00,75.83,75.95,75.72,75.79,1082300.0,49.8033,49.8822,49.7311,49.7771,1082300.0
2015-01-30 15:40:00,75.79,75.8,75.46,75.51,1123900.0,49.7771,49.7836,49.5603,49.5932,1123900.0
2015-01-30 15:50:00,75.52,75.58,75.4,75.54,2319500.0,49.5997,49.6392,49.5209,49.6129,2319500.0
2015-02-02 09:30:00,76.48,76.99,76.4,76.72,1568600.0,50.2302,50.5652,50.1777,50.3879,1568600.0
2015-02-02 09:40:00,76.74,77.24,76.74,77.19,1518400.0,50.401,50.7294,50.401,50.6966,1518400.0
2015-02-02 09:50:00,77.19,77.22,76.84,77.08,1190300.0,50.6966,50.7163,50.4667,50.6243,1190300.0
2015-02-02 10:00:00,77.05,77.09,76.28,76.5,1270000.0,50.6046,50.6309,50.0989,50.2434,1270000.0
2015-02-02 10:10:00,76.49,76.52,75.98,76.02,1350300.0,50.2368,50.2565,49.9019,49.9281,1350300.0
2015-02-02 10:20:00,76.02,76.53,75.95,76.48,1272200.0,49.9281,50.2631,49.8822,50.2302,1272200.0
2015-02-02 10:30:00,76.47,76.63,76.05,76.36,838800.0,50.2237,50.3288,49.9478,50.1514,838800.0
2015-02-02 10:40:00,76.37,76.54,76.06,76.07,1173600.0,50.158,50.2697,49.9544,49.961,1173600.0
2015-02-02 10:50:00,76.07,76.29,76.03,76.25,781600.0,49.961,50.1055,49.9347,50.0792,781600.0
2015-02-02 11:00:00,76.25,76.61,76.25,76.42,789900.0,50.0792,50.3156,50.0792,50.1908,789900.0
2015-02-02 11:10:00,76.43,76.51,76.18,76.46,875500.0,50.1974,50.25,50.0332,50.2171,875500.0
2015-02-02 11:20:00,76.45,76.84,76.27,76.84,1000600.0,50.2105,50.4667,50.0923,50.4667,1000600.0
2015-02-02 11:30:00,76.84,77.05,76.75,76.94,855000.0,50.4667,50.6046,50.4076,50.5324,855000.0
2015-02-02 11:40:00,76.94,77.17,76.79,77.13,894700.0,50.5324,50.6834,50.4339,50.6572,894700.0
2015-02-02 11:50:00,77.12,77.2,77.03,77.05,699300.0,50.6506,50.7031,50.5915,50.6046,699300.0
2015-02-02 12:00:00,77.05,77.1,76.83,76.98,746600.0,50.6046,50.6375,50.4601,50.5586,746600.0
2015-02-02 12:10:00,76.98,77.01,76.71,76.9,575000.0,50.5586,50.5783,50.3813,50.5061,575000.0
2015-02-02 12:20:00,76.89,77.06,76.69,76.72,401000.0,50.4995,50.6112,50.3682,50.3879,401000.0
2015-02-02 12:30:00,76.7,76.87,76.6,76.77,448400.0,50.3747,50.4864,50.3091,50.4207,448400.0
2015-02-02 12:40:00,76.77,76.96,76.68,76.79,421600.0,50.4207,50.5455,50.3616,50.4339,421600.0
2015-02-02 12:50:00,76.78,76.83,76.56,76.58,1461400.0,50.4273,50.4601,50.2828,50.2959,1461400.0
2015-02-02 13:00:00,76.6,76.72,76.42,76.59,503900.0,50.3091,50.3879,50.1908,50.3025,503900.0
2015-02-02 13:10:00,76.6,76.72,76.49,76.52,418200.0,50.3091,50.3879,50.2368,50.2565,418200.0
2015-02-02 13:20:00,76.53,76.82,76.51,76.78,474600.0,50.2631,50.4536,50.25,50.4273,474600.0
2015-02-02 13:30:00,76.78,76.87,76.42,76.42,439900.0,50.4273,50.4864,50.1908,50.1908,439900.0
2015-02-02 13:40:00,76.42,76.44,76.22,76.35,567600.0,50.1908,50.204,50.0595,50.1449,567600.0
2015-02-02 13:50:00,76.34,76.57,76.33,76.48,475300.0,50.1383,50.2894,50.1317,50.2302,475300.0
2015-02-02 14:00:00,76.47,76.59,76.4,76.44,582800.0,50.2237,50.3025,50.1777,50.204,582800.0
2015-02-02 14:10:00,76.43,76.78,76.35,76.7,521600.0,50.1974,50.4273,50.1449,50.3747,521600.0
2015-02-02 14:20:00,76.71,76.84,76.61,76.78,509900.0,50.3813,50.4667,50.3156,50.4273,509900.0
2015-02-02 14:30:00,76.77,76.79,76.61,76.7,364800.0,50.4207,50.4339,50.3156,50.3747,364800.0
2015-02-02 14:40:00,76.71,76.87,76.68,76.81,301800.0,50.3813,50.4864,50.3616,50.447,301800.0
2015-02-02 14:50:00,76.8,76.88,76.64,76.7,750500.0,50.4404,50.493,50.3353,50.3747,750500.0
2015-02-02 15:00:00,76.7,76.8,76.59,76.78,307700.0,50.3747,50.4404,50.3025,50.4273,307700.0
2015-02-02 15:10:00,76.78,76.96,76.75,76.88,577600.0,50.4273,50.5455,50.4076,50.493,577600.0
2015-02-02 15:20:00,76.88,77.1,76.88,77.09,489000.0,50.493,50.6375,50.493,50.6309,489000.0
2015-02-02 15:30:00,77.09,77.56,77.09,77.55,1472700.0,50.6309,50.9396,50.6309,50.933,1472700.0
2015-02-02 15:40:00,77.56,77.86,77.55,77.7,2042300.0,50.9396,51.1366,50.933,51.0315,2042300.0
2015-02-02 15:50:00,77.7,77.89,77.67,77.87,1712400.0,51.0315,51.1563,51.0118,51.1432,1712400.0
2015-02-03 09:30:00,78.78,80.0,78.73,79.37,3509100.0,51.7408,52.5421,51.708,52.1283,3509100.0
2015-02-03 09:40:00,79.38,79.84,79.37,79.75,2356500.0,52.1349,52.437,52.1283,52.3779,2356500.0
2015-02-03 09:50:00,79.75,79.95,79.54,79.73,2187100.0,52.3779,52.5093,52.24,52.3648,2187100.0
2015-02-03 10:00:00,79.73,79.88,79.5,79.65,2170300.0,52.3648,52.4633,52.2137,52.3122,2170300.0
2015-02-03 10:10:00,79.66,79.7,79.26,79.67,1336200.0,52.3188,52.3451,52.0561,52.3254,1336200.0
2015-02-03 10:20:00,79.65,79.65,79.27,79.5,1201900.0,52.3122,52.3122,52.0627,52.2137,1201900.0
2015-02-03 10:30:00,79.51,79.71,79.35,79.45,1135600.0,52.2203,52.3516,52.1152,52.1809,1135600.0
2015-02-03 10:40:00,79.45,79.67,79.45,79.55,2212800.0,52.1809,52.3254,52.1809,52.2466,2212800.0
2015-02-03 10:50:00,79.55,79.63,79.36,79.39,915400.0,52.2466,52.2991,52.1218,52.1415,915400.0
2015-02-03 11:00:00,79.38,79.45,79.01,79.23,919800.0,52.1349,52.1809,51.8919,52.0364,919800.0
2015-02-03 11:10:00,79.23,79.35,79.08,79.33,626300.0,52.0364,52.1152,51.9379,52.1021,626300.0
2015-02-03 11:20:00,79.33,79.48,79.24,79.31,804500.0,52.1021,52.2006,52.043,52.0889,804500.0
2015-02-03 11:30:00,79.32,79.43,79.15,79.19,991100.0,52.0955,52.1677,51.9838,52.0101,991100.0
2015-02-03 11:40:00,79.19,79.46,79.15,79.3,779700.0,52.0101,52.1874,51.9838,52.0824,779700.0
2015-02-03 11:50:00,79.31,79.39,79.14,79.17,463700.0,52.0889,52.1415,51.9773,51.997,463700.0
2015-02-03 12:00:00,79.17,79.19,79.0,79.11,685500.0,51.997,52.0101,51.8853,51.9576,685500.0
2015-02-03 12:10:00,79.11,79.33,79.08,79.32,531400.0,51.9576,52.1021,51.9379,52.0955,531400.0
2015-02-03 12:20:00,79.33,79.39,79.13,79.34,538900.0,52.1021,52.1415,51.9707,52.1086,538900.0
2015-02-03 12:30:00,79.34,79.4,79.21,79.38,351100.0,52.1086,52.148,52.0232,52.1349,351100.0
2015-02-03 12:40:00,79.38,79.65,79.36,79.54,551000.0,52.1349,52.3122,52.1218,52.24,551000.0
2015-02-03 12:50:00,79.54,79.75,79.47,79.56,675000.0,52.24,52.3779,52.194,52.2531,675000.0
2015-02-03 13:00:00,79.55,79.82,79.5,79.78,632200.0,52.2466,52.4239,52.2137,52.3976,632200.0
2015-02-03 13:10:00,79.78,80.02,79.74,79.92,1006900.0,52.3976,52.5552,52.3713,52.4896,1006900.0
2015-02-03 13:20:00,79.92,80.18,79.92,80.16,2117700.0,52.4896,52.6603,52.4896,52.6472,2117700.0
2015-02-03 13:30:00,80.17,80.22,79.84,79.88,1011900.0,52.6538,52.6866,52.437,52.4633,1011900.0
2015-02-03 13:40:00,79.88,80.15,79.88,80.07,483700.0,52.4633,52.6406,52.4633,52.5881,483700.0
2015-02-03 13:50:00,80.07,80.31,79.99,80.3,686200.0,52.5881,52.7457,52.5355,52.7391,686200.0
2015-02-03 14:00:00,80.3,80.4,80.04,80.09,855600.0,52.7391,52.8048,52.5684,52.6012,855600.0
2015-02-03 14:10:00,80.09,80.22,80.04,80.06,797700.0,52.6012,52.6866,52.5684,52.5815,797700.0
2015-02-03 14:20:00,80.07,80.1,79.66,79.8,1078000.0,52.5881,52.6078,52.3188,52.4107,1078000.0
2015-02-03 14:30:00,79.8,79.86,79.44,79.75,646900.0,52.4107,52.4502,52.1743,52.3779,646900.0
2015-02-03 14:40:00,79.75,79.95,79.7,79.74,524300.0,52.3779,52.5093,52.3451,52.3713,524300.0
2015-02-03 14:50:00,79.76,79.87,79.62,79.85,506600.0,52.3845,52.4567,52.2925,52.4436,506600.0
2015-02-03 15:00:00,79.85,79.94,79.8,79.89,466500.0,52.4436,52.5027,52.4107,52.4699,466500.0
2015-02-03 15:10:00,79.9,79.91,79.72,79.88,563400.0,52.4764,52.483,52.3582,52.4633,563400.0
2015-02-03 15:20:00,79.88,80.08,79.87,80.03,773200.0,52.4633,52.5946,52.4567,52.5618,773200.0
2015-02-03 15:30:00,80.03,80.08,79.88,79.92,932200.0,52.5618,52.5946,52.4633,52.4896,932200.0
2015-02-03 15:40:00,79.91,80.07,79.86,80.05,1386200.0,52.483,52.5881,52.4502,52.5749,1386200.0
2015-02-03 15:50:00,80.06,80.06,79.96,80.0,2342600.0,52.5815,52.5815,52.5158,52.5421,2342600.0
2015-02-04 09:30:00,78.95,78.97,78.41,78.75,1510700.0,51.8525,51.8656,51.4978,51.7211,1510700.0
2015-02-04 09:40:00,78.75,78.95,78.28,78.46,1292600.0,51.7211,51.8525,51.4124,51.5307,1292600.0
2015-02-04 09:50:00,78.47,78.79,78.29,78.72,1286500.0,51.5372,51.7474,51.419,51.7014,1286500.0
2015-02-04 10:00:00,78.73,79.14,78.72,78.81,1782200.0,51.708,51.9773,51.7014,51.7605,1782200.0
2015-02-04 10:10:00,78.81,79.03,78.7,78.78,1074800.0,51.7605,51.905,51.6883,51.7408,1074800.0
2015-02-04 10:20:00,78.78,79.05,78.78,78.9,1091800.0,51.7408,51.9182,51.7408,51.8196,1091800.0
2015-02-04 10:30:00,78.88,78.9,78.01,78.89,3252300.0,51.8065,51.8196,51.2351,51.8131,3252300.0
2015-02-04 10:40:00,78.89,79.4,78.83,79.32,1956800.0,51.8131,52.148,51.7737,52.0955,1956800.0
2015-02-04 10:50:00,79.32,79.34,78.93,79.18,1256100.0,52.0955,52.1086,51.8394,52.0035,1256100.0
2015-02-04 11:00:00,79.17,79.17,78.72,79.04,1217400.0,51.997,51.997,51.7014,51.9116,1217400.0
2015-02-04 11:10:00,79.05,79.14,78.75,78.76,932000.0,51.9182,51.9773,51.7211,51.7277,932000.0
2015-02-04 11:20:00,78.75,79.01,78.72,78.97,882600.0,51.7211,51.8919,51.7014,51.8656,882600.0
2015-02-04 11:30:00,78.97,79.27,78.94,79.2,767200.0,51.8656,52.0627,51.8459,52.0167,767200.0
2015-02-04 11:40:00,79.18,79.24,78.98,79.19,760900.0,52.0035,52.043,51.8722,52.0101,760900.0
2015-02-04 11:50:00,79.19,79.31,78.94,78.97,551700.0,52.0101,52.0889,51.8459,51.8656,551700.0
2015-02-04 12:00:00,78.98,79.17,78.88,79.14,430200.0,51.8722,51.997,51.8065,51.9773,430200.0
2015-02-04 12:10:00,79.14,79.21,78.94,79.13,420400.0,51.9773,52.0232,51.8459,51.9707,420400.0
2015-02-04 12:20:00,79.14,79.32,78.79,78.79,671000.0,51.9773,52.0955,51.7474,51.7474,671000.0
2015-02-04 12:30:00,78.78,78.99,78.71,78.89,658600.0,51.7408,51.8788,51.6949,51.8131,658600.0
2015-02-04 12:40:00,78.89,78.89,78.55,78.82,1240300.0,51.8131,51.8131,51.5898,51.7671,1240300.0
2015-02-04 12:50:00,78.82,79.05,78.69,78.78,658400.0,51.7671,51.9182,51.6817,51.7408,658400.0
2015-02-04 13:00:00,78.79,79.04,78.68,78.94,577400.0,51.7474,51.9116,51.6752,51.8459,577400.0
2015-02-04 13:10:00,78.94,78.99,78.71,78.79,548300.0,51.8459,51.8788,51.6949,51.7474,548300.0
2015-02-04 13:20:00,78.78,79.0,78.72,78.88,659800.0,51.7408,51.8853,51.7014,51.8065,659800.0
2015-02-04 13:30:00,78.87,78.94,78.68,78.89,509400.0,51.7999,51.8459,51.6752,51.8131,509400.0
2015-02-04 13:40:00,78.9,78.9,78.54,78.58,490500.0,51.8196,51.8196,51.5832,51.6095,490500.0
2015-02-04 13:50:00,78.57,78.65,78.37,78.44,642200.0,51.6029,51.6555,51.4716,51.5175,642200.0
2015-02-04 14:00:00,78.44,78.62,78.35,78.4,670300.0,51.5175,51.6358,51.4584,51.4913,670300.0
2015-02-04 14:10:00,78.39,78.4,78.05,78.13,951600.0,51.4847,51.4913,51.2614,51.3139,951600.0
2015-02-04 14:20:00,78.13,78.59,78.12,78.39,1087100.0,51.3139,51.616,51.3074,51.4847,1087100.0
2015-02-04 14:30:00,78.4,78.88,78.37,78.88,707300.0,51.4913,51.8065,51.4716,51.8065,707300.0
2015-02-04 14:40:00,78.87,78.89,78.65,78.72,587500.0,51.7999,51.8131,51.6555,51.7014,587500.0
2015-02-04 14:50:00,78.73,78.78,78.55,78.71,552400.0,51.708,51.7408,51.5898,51.6949,552400.0
2015-02-04 15:00:00,78.71,78.72,78.45,78.61,815300.0,51.6949,51.7014,51.5241,51.6292,815300.0
2015-02-04 15:10:00,78.62,78.86,78.55,78.82,558400.0,51.6358,51.7934,51.5898,51.7671,558400.0
2015-02-04 15:20:00,78.82,79.11,78.8,79.1,750000.0,51.7671,51.9576,51.754,51.951,750000.0
2015-02-04 15:30:00,79.1,79.35,78.93,78.94,834200.0,51.951,52.1152,51.8394,51.8459,834200.0
2015-02-04 15:40:00,78.93,78.97,78.36,78.59,1781800.0,51.8394,51.8656,51.465,51.616,1781800.0
2015-02-04 15:50:00,78.59,78.69,78.35,78.69,1940700.0,51.616,51.6817,51.4584,51.6817,1940700.0
2015-02-05 09:30:00,79.6,79.96,79.38,79.47,1747000.0,52.2794,52.5158,52.1349,52.194,1747000.0
2015-02-05 09:40:00,79.46,79.92,79.12,79.9,2650800.0,52.1874,52.4896,51.9641,52.4764,2650800.0
2015-02-05 09:50:00,79.9,80.05,79.39,79.45,2326100.0,52.4764,52.5749,52.1415,52.1809,2326100.0
2015-02-05 10:00:00,79.46,80.0,79.37,79.87,1927200.0,52.1874,52.5421,52.1283,52.4567,1927200.0
2015-02-05 10:10:00,79.87,80.04,79.74,79.92,1265500.0,52.4567,52.5684,52.3713,52.4896,1265500.0
2015-02-05 10:20:00,79.91,79.92,79.73,79.8,925600.0,52.483,52.4896,52.3648,52.4107,925600.0
2015-02-05 10:30:00,79.8,79.91,79.58,79.85,1044800.0,52.4107,52.483,52.2663,52.4436,1044800.0
2015-02-05 10:40:00,79.86,80.02,79.84,79.96,892900.0,52.4502,52.5552,52.437,52.5158,892900.0
2015-02-05 10:50:00,79.96,80.01,79.78,79.92,923500.0,52.5158,52.5487,52.3976,52.4896,923500.0
2015-02-05 11:00:00,79.92,80.02,79.84,79.96,731500.0,52.4896,52.5552,52.437,52.5158,731500.0
2015-02-05 11:10:00,79.96,79.99,79.64,79.67,693500.0,52.5158,52.5355,52.3057,52.3254,693500.0
2015-02-05 11:20:00,79.68,80.0,79.67,79.9,989500.0,52.3319,52.5421,52.3254,52.4764,989500.0
2015-02-05 11:30:00,79.91,80.21,79.9,80.21,719500.0,52.483,52.68,52.4764,52.68,719500.0
2015-02-05 11:40:00,80.21,80.25,79.94,80.16,633600.0,52.68,52.7063,52.5027,52.6472,633600.0
2015-02-05 11:50:00,80.15,80.19,80.02,80.04,424100.0,52.6406,52.6669,52.5552,52.5684,424100.0
2015-02-05 12:00:00,80.03,80.1,79.84,79.91,565900.0,52.5618,52.6078,52.437,52.483,565900.0
2015-02-05 12:10:00,79.91,80.05,79.82,79.86,469300.0,52.483,52.5749,52.4239,52.4502,469300.0
2015-02-05 12:20:00,79.86,79.96,79.79,79.88,393600.0,52.4502,52.5158,52.4042,52.4633,393600.0
2015-02-05 12:30:00,79.88,80.01,79.82,79.87,472500.0,52.4633,52.5487,52.4239,52.4567,472500.0
2015-02-05 12:40:00,79.87,79.99,79.83,79.86,334200.0,52.4567,52.5355,52.4305,52.4502,334200.0
2015-02-05 12:50:00,79.86,79.9,79.72,79.86,353800.0,52.4502,52.4764,52.3582,52.4502,353800.0
2015-02-05 13:00:00,79.86,79.86,79.68,79.78,326400.0,52.4502,52.4502,52.3319,52.3976,326400.0
2015-02-05 13:10:00,79.77,79.94,79.76,79.79,287300.0,52.391,52.5027,52.3845,52.4042,287300.0
2015-02-05 13:20:00,79.79,79.91,79.65,79.89,381200.0,52.4042,52.483,52.3122,52.4699,381200.0
2015-02-05 13:30:00,79.9,79.91,79.79,79.82,217900.0,52.4764,52.483,52.4042,52.4239,217900.0
2015-02-05 13:40:00,79.81,79.87,79.67,79.78,250700.0,52.4173,52.4567,52.3254,52.3976,250700.0
2015-02-05 13:50:00,79.78,79.9,79.54,79.58,550400.0,52.3976,52.4764,52.24,52.2663,550400.0
2015-02-05 14:00:00,79.57,79.6,79.34,79.59,1322200.0,52.2597,52.2794,52.1086,52.2728,1322200.0
2015-02-05 14:10:00,79.57,79.81,79.54,79.73,613200.0,52.2597,52.4173,52.24,52.3648,613200.0
2015-02-05 14:20:00,79.73,79.74,79.51,79.66,532600.0,52.3648,52.3713,52.2203,52.3188,532600.0
2015-02-05 14:30:00,79.66,79.75,79.63,79.64,266300.0,52.3188,52.3779,52.2991,52.3057,266300.0
2015-02-05 14:40:00,79.64,79.64,79.32,79.59,497900.0,52.3057,52.3057,52.0955,52.2728,497900.0
2015-02-05 14:50:00,79.6,79.69,79.52,79.63,313500.0,52.2794,52.3385,52.2268,52.2991,313500.0
2015-02-05 15:00:00,79.64,79.72,79.56,79.66,351100.0,52.3057,52.3582,52.2531,52.3188,351100.0
2015-02-05 15:10:00,79.65,79.69,79.56,79.67,273800.0,52.3122,52.3385,52.2531,52.3254,273800.0
2015-02-05 15:20:00,79.67,79.88,79.66,79.86,428300.0,52.3254,52.4633,52.3188,52.4502,428300.0
2015-02-05 15:30:00,79.86,79.91,79.82,79.86,401900.0,52.4502,52.483,52.4239,52.4502,401900.0
2015-02-05 15:40:00,79.86,79.88,79.7,79.7,523000.0,52.4502,52.4633,52.3451,52.3451,523000.0
2015-02-05 15:50:00,79.71,79.83,79.71,79.81,1029700.0,52.3516,52.4305,52.3516,52.4173,1029700.0
2015-02-06 09:30:00,80.43,80.56,80.11,80.44,1094500.0,52.8245,52.9099,52.6143,52.8311,1094500.0
2015-02-06 09:40:00,80.45,80.58,79.99,80.2,1366100.0,52.8377,52.923,52.5355,52.6735,1366100.0
2015-02-06 09:50:00,80.2,80.3,79.91,80.24,812600.0,52.6735,52.7391,52.483,52.6997,812600.0
2015-02-06 10:00:00,80.23,80.5,80.22,80.44,784300.0,52.6932,52.8705,52.6866,52.8311,784300.0
2015-02-06 10:10:00,80.43,80.51,80.3,80.33,428300.0,52.8245,52.8771,52.7391,52.7588,428300.0
2015-02-06 10:20:00,80.31,80.32,80.1,80.13,409600.0,52.7457,52.7523,52.6078,52.6275,409600.0
2015-02-06 10:30:00,80.12,80.28,80.02,80.11,455800.0,52.6209,52.726,52.5552,52.6143,455800.0
2015-02-06 10:40:00,80.08,80.18,79.86,80.08,760200.0,52.5946,52.6603,52.4502,52.5946,760200.0
2015-02-06 10:50:00,80.07,80.08,79.86,79.93,457400.0,52.5881,52.5946,52.4502,52.4961,457400.0
2015-02-06 11:00:00,79.93,79.98,79.66,79.91,852400.0,52.4961,52.529,52.3188,52.483,852400.0
2015-02-06 11:10:00,79.9,79.9,79.71,79.73,524400.0,52.4764,52.4764,52.3516,52.3648,524400.0
2015-02-06 11:20:00,79.72,79.84,79.67,79.68,834100.0,52.3582,52.437,52.3254,52.3319,834100.0
2015-02-06 11:30:00,79.68,79.79,79.58,79.73,456000.0,52.3319,52.4042,52.2663,52.3648,456000.0
2015-02-06 11:40:00,79.72,79.93,79.72,79.87,577000.0,52.3582,52.4961,52.3582,52.4567,577000.0
2015-02-06 11:50:00,79.87,80.05,79.83,80.03,578600.0,52.4567,52.5749,52.4305,52.5618,578600.0
2015-02-06 12:00:00,80.03,80.19,79.91,79.93,342500.0,52.5618,52.6669,52.483,52.4961,342500.0
2015-02-06 12:10:00,79.95,80.16,79.93,80.12,201700.0,52.5093,52.6472,52.4961,52.6209,201700.0
2015-02-06 12:20:00,80.13,80.25,80.11,80.25,277200.0,52.6275,52.7063,52.6143,52.7063,277200.0
2015-02-06 12:30:00,80.25,80.34,80.21,80.29,400600.0,52.7063,52.7654,52.68,52.7326,400600.0
2015-02-06 12:40:00,80.29,80.36,79.88,80.06,437700.0,52.7326,52.7785,52.4633,52.5815,437700.0
2015-02-06 12:50:00,80.05,80.2,79.96,80.06,246600.0,52.5749,52.6735,52.5158,52.5815,246600.0
2015-02-06 13:00:00,80.07,80.3,79.85,79.88,1002100.0,52.5881,52.7391,52.4436,52.4633,1002100.0
2015-02-06 13:10:00,79.88,79.88,79.56,79.73,755600.0,52.4633,52.4633,52.2531,52.3648,755600.0
2015-02-06 13:20:00,79.73,79.76,79.42,79.63,498900.0,52.3648,52.3845,52.1612,52.2991,498900.0
2015-02-06 13:30:00,79.61,79.72,79.53,79.59,416600.0,52.286,52.3582,52.2334,52.2728,416600.0
2015-02-06 13:40:00,79.59,79.97,79.58,79.84,434000.0,52.2728,52.5224,52.2663,52.437,434000.0
2015-02-06 13:50:00,79.84,79.86,79.6,79.7,665300.0,52.437,52.4502,52.2794,52.3451,665300.0
2015-02-06 14:00:00,79.7,79.83,79.59,79.6,674000.0,52.3451,52.4305,52.2728,52.2794,674000.0
2015-02-06 14:10:00,79.6,79.83,79.49,79.76,876800.0,52.2794,52.4305,52.2071,52.3845,876800.0
2015-02-06 14:20:00,79.75,79.84,79.66,79.73,461600.0,52.3779,52.437,52.3188,52.3648,461600.0
2015-02-06 14:30:00,79.74,80.08,79.73,79.88,359800.0,52.3713,52.5946,52.3648,52.4633,359800.0
2015-02-06 14:40:00,79.89,79.96,79.81,79.95,345900.0,52.4699,52.5158,52.4173,52.5093,345900.0
2015-02-06 14:50:00,79.95,79.98,79.79,79.79,267000.0,52.5093,52.529,52.4042,52.4042,267000.0
2015-02-06 15:00:00,79.79,79.8,79.53,79.7,768200.0,52.4042,52.4107,52.2334,52.3451,768200.0
2015-02-06 15:10:00,79.71,79.78,79.55,79.55,507000.0,52.3516,52.3976,52.2466,52.2466,507000.0
2015-02-06 15:20:00,79.54,79.68,79.44,79.47,522900.0,52.24,52.3319,52.1743,52.194,522900.0
2015-02-06 15:30:00,79.47,79.68,79.45,79.66,506200.0,52.194,52.3319,52.1809,52.3188,506200.0
2015-02-06 15:40:00,79.65,79.69,79.55,79.64,960900.0,52.3122,52.3385,52.2466,52.3057,960900.0
2015-02-06 15:50:00,79.65,79.78,79.59,79.77,1193600.0,52.3122,52.3976,52.2728,52.391,1193600.0
2015-02-09 09:30:00,80.16,80.43,80.05,80.27,1190100.0,52.6472,52.8245,52.5749,52.7194,1190100.0
2015-02-09 09:40:00,80.28,80.52,80.23,80.34,1114500.0,52.726,52.8836,52.6932,52.7654,1114500.0
2015-02-09 09:50:00,80.33,80.47,80.23,80.35,705100.0,52.7588,52.8508,52.6932,52.772,705100.0
2015-02-09 10:00:00,80.37,80.52,80.26,80.31,862900.0,52.7851,52.8836,52.7129,52.7457,862900.0
2015-02-09 10:10:00,80.31,80.6,80.19,80.6,526300.0,52.7457,52.9362,52.6669,52.9362,526300.0
2015-02-09 10:20:00,80.61,80.63,80.51,80.56,599500.0,52.9427,52.9559,52.8771,52.9099,599500.0
2015-02-09 10:30:00,80.56,80.82,80.54,80.62,491100.0,52.9099,53.0807,52.8968,52.9493,491100.0
2015-02-09 10:40:00,80.63,80.66,80.39,80.52,829400.0,52.9559,52.9756,52.7982,52.8836,829400.0
2015-02-09 10:50:00,80.53,80.55,80.24,80.32,536000.0,52.8902,52.9033,52.6997,52.7523,536000.0
2015-02-09 11:00:00,80.31,80.55,80.31,80.41,387000.0,52.7457,52.9033,52.7457,52.8114,387000.0
2015-02-09 11:10:00,80.41,80.55,80.37,80.42,360300.0,52.8114,52.9033,52.7851,52.8179,360300.0
2015-02-09 11:20:00,80.42,80.55,80.31,80.37,453800.0,52.8179,52.9033,52.7457,52.7851,453800.0
2015-02-09 11:30:00,80.38,80.42,80.21,80.27,399900.0,52.7917,52.8179,52.68,52.7194,399900.0
2015-02-09 11:40:00,80.26,80.3,80.1,80.21,394000.0,52.7129,52.7391,52.6078,52.68,394000.0
2015-02-09 11:50:00,80.21,80.35,80.21,80.28,316400.0,52.68,52.772,52.68,52.726,316400.0
2015-02-09 12:00:00,80.28,80.31,80.21,80.26,237900.0,52.726,52.7457,52.68,52.7129,237900.0
2015-02-09 12:10:00,80.26,80.3,80.1,80.12,248000.0,52.7129,52.7391,52.6078,52.6209,248000.0
2015-02-09 12:20:00,80.12,80.19,80.08,80.17,368100.0,52.6209,52.6669,52.5946,52.6538,368100.0
2015-02-09 12:30:00,80.19,80.31,80.17,80.24,277000.0,52.6669,52.7457,52.6538,52.6997,277000.0
2015-02-09 12:40:00,80.24,80.29,80.09,80.16,222000.0,52.6997,52.7326,52.6012,52.6472,222000.0
2015-02-09 12:50:00,80.16,80.26,80.12,80.17,266800.0,52.6472,52.7129,52.6209,52.6538,266800.0
2015-02-09 13:00:00,80.16,80.32,80.16,80.29,180500.0,52.6472,52.7523,52.6472,52.7326,180500.0
2015-02-09 13:10:00,80.3,80.33,80.19,80.31,231600.0,52.7391,52.7588,52.6669,52.7457,231600.0
2015-02-09 13:20:00,80.3,80.31,80.16,80.18,210900.0,52.7391,52.7457,52.6472,52.6603,210900.0
2015-02-09 13:30:00,80.16,80.17,80.03,80.1,272000.0,52.6472,52.6538,52.5618,52.6078,272000.0
2015-02-09 13:40:00,80.11,80.39,80.09,80.37,399800.0,52.6143,52.7982,52.6012,52.7851,399800.0
2015-02-09 13:50:00,80.37,80.58,80.36,80.57,483500.0,52.7851,52.923,52.7785,52.9165,483500.0
2015-02-09 14:00:00,80.57,80.57,80.35,80.35,283400.0,52.9165,52.9165,52.772,52.772,283400.0
2015-02-09 14:10:00,80.36,80.44,80.11,80.13,236400.0,52.7785,52.8311,52.6143,52.6275,236400.0
2015-02-09 14:20:00,80.13,80.19,80.02,80.16,569900.0,52.6275,52.6669,52.5552,52.6472,569900.0
2015-02-09 14:30:00,80.16,80.24,80.08,80.19,282200.0,52.6472,52.6997,52.5946,52.6669,282200.0
2015-02-09 14:40:00,80.19,80.24,80.06,80.11,355200.0,52.6669,52.6997,52.5815,52.6143,355200.0
2015-02-09 14:50:00,80.12,80.22,80.09,80.1,444100.0,52.6209,52.6866,52.6012,52.6078,444100.0
2015-02-09 15:00:00,80.1,80.11,79.84,79.86,713600.0,52.6078,52.6143,52.437,52.4502,713600.0
2015-02-09 15:10:00,79.85,79.99,79.76,79.76,552000.0,52.4436,52.5355,52.3845,52.3845,552000.0
2015-02-09 15:20:00,79.76,79.95,79.73,79.93,605000.0,52.3845,52.5093,52.3648,52.4961,605000.0
2015-02-09 15:30:00,79.93,79.93,79.72,79.77,401200.0,52.4961,52.4961,52.3582,52.391,401200.0
2015-02-09 15:40:00,79.77,80.01,79.74,79.96,611600.0,52.391,52.5487,52.3713,52.5158,611600.0
2015-02-09 15:50:00,79.96,79.98,79.83,79.9,894900.0,52.5158,52.529,52.4305,52.4764,894900.0
2015-02-10 09:30:00,80.06,80.11,79.14,79.17,1350400.0,52.5815,52.6143,51.9773,51.997,1350400.0
2015-02-10 09:40:00,79.16,79.18,78.77,78.92,1736800.0,51.9904,52.0035,51.7343,51.8328,1736800.0
2015-02-10 09:50:00,78.93,79.06,78.41,78.54,994100.0,51.8394,51.9247,51.4978,51.5832,994100.0
2015-02-10 10:00:00,78.53,78.81,78.53,78.69,1007300.0,51.5766,51.7605,51.5766,51.6817,1007300.0
2015-02-10 10:10:00,78.71,78.94,78.66,78.78,856000.0,51.6949,51.8459,51.662,51.7408,856000.0
2015-02-10 10:20:00,78.77,78.79,78.54,78.73,518800.0,51.7343,51.7474,51.5832,51.708,518800.0
2015-02-10 10:30:00,78.73,79.0,78.6,78.97,641100.0,51.708,51.8853,51.6226,51.8656,641100.0
2015-02-10 10:40:00,78.97,79.08,78.71,78.86,461500.0,51.8656,51.9379,51.6949,51.7934,461500.0
2015-02-10 10:50:00,78.87,78.98,78.77,78.92,871900.0,51.7999,51.8722,51.7343,51.8328,871900.0
2015-02-10 11:00:00,78.93,78.99,78.81,78.93,395100.0,51.8394,51.8788,51.7605,51.8394,395100.0
2015-02-10 11:10:00,78.93,79.0,78.8,78.88,365100.0,51.8394,51.8853,51.754,51.8065,365100.0
2015-02-10 11:20:00,78.87,79.04,78.66,78.84,851300.0,51.7999,51.9116,51.662,51.7802,851300.0
2015-02-10 11:30:00,78.85,79.0,78.79,78.86,441300.0,51.7868,51.8853,51.7474,51.7934,441300.0
2015-02-10 11:40:00,78.85,79.09,78.82,79.06,523600.0,51.7868,51.9444,51.7671,51.9247,523600.0
2015-02-10 11:50:00,79.07,79.23,79.01,79.18,491300.0,51.9313,52.0364,51.8919,52.0035,491300.0
2015-02-10 12:00:00,79.2,79.36,79.08,79.27,649400.0,52.0167,52.1218,51.9379,52.0627,649400.0
2015-02-10 12:10:00,79.28,79.41,79.22,79.38,375000.0,52.0692,52.1546,52.0298,52.1349,375000.0
2015-02-10 12:20:00,79.38,79.58,79.38,79.47,316000.0,52.1349,52.2663,52.1349,52.194,316000.0
2015-02-10 12:30:00,79.46,79.5,79.29,79.49,326900.0,52.1874,52.2137,52.0758,52.2071,326900.0
2015-02-10 12:40:00,79.49,79.53,79.33,79.44,341100.0,52.2071,52.2334,52.1021,52.1743,341100.0
2015-02-10 12:50:00,79.44,79.53,79.37,79.43,227300.0,52.1743,52.2334,52.1283,52.1677,227300.0
2015-02-10 13:00:00,79.44,79.62,79.44,79.58,267300.0,52.1743,52.2925,52.1743,52.2663,267300.0
2015-02-10 13:10:00,79.58,79.75,79.56,79.67,292000.0,52.2663,52.3779,52.2531,52.3254,292000.0
2015-02-10 13:20:00,79.66,79.68,79.28,79.32,411900.0,52.3188,52.3319,52.0692,52.0955,411900.0
2015-02-10 13:30:00,79.32,79.49,79.31,79.36,270100.0,52.0955,52.2071,52.0889,52.1218,270100.0
2015-02-10 13:40:00,79.35,79.48,79.27,79.36,248600.0,52.1152,52.2006,52.0627,52.1218,248600.0
2015-02-10 13:50:00,79.36,79.45,79.12,79.13,367200.0,52.1218,52.1809,51.9641,51.9707,367200.0
2015-02-10 14:00:00,79.14,79.33,79.11,79.13,636100.0,51.9773,52.1021,51.9576,51.9707,636100.0
2015-02-10 14:10:00,79.14,79.18,79.0,79.14,524800.0,51.9773,52.0035,51.8853,51.9773,524800.0
2015-02-10 14:20:00,79.15,79.29,79.06,79.24,339800.0,51.9838,52.0758,51.9247,52.043,339800.0
2015-02-10 14:30:00,79.24,79.45,79.23,79.3,326100.0,52.043,52.1809,52.0364,52.0824,326100.0
2015-02-10 14:40:00,79.3,79.34,79.17,79.32,314100.0,52.0824,52.1086,51.997,52.0955,314100.0
2015-02-10 14:50:00,79.33,79.55,79.32,79.53,302100.0,52.1021,52.2466,52.0955,52.2334,302100.0
2015-02-10 15:00:00,79.53,79.65,79.39,79.61,291000.0,52.2334,52.3122,52.1415,52.286,291000.0
2015-02-10 15:10:00,79.62,79.78,79.59,79.77,278000.0,52.2925,52.3976,52.2728,52.391,278000.0
2015-02-10 15:20:00,79.79,79.88,79.73,79.88,404500.0,52.4042,52.4633,52.3648,52.4633,404500.0
2015-02-10 15:30:00,79.88,79.98,79.8,79.98,261200.0,52.4633,52.529,52.4107,52.529,261200.0
2015-02-10 15:40:00,79.97,79.98,79.79,79.85,374000.0,52.5224,52.529,52.4042,52.4436,374000.0
2015-02-10 15:50:00,79.86,79.97,79.77,79.86,876200.0,52.4502,52.5224,52.391,52.4502,876200.0
2015-02-11 09:30:00,78.84,79.08,78.54,78.65,2086900.0,51.7802,51.9379,51.5832,51.6555,2086900.0
2015-02-11 09:40:00,78.65,78.87,78.44,78.7,1522100.0,51.6555,51.7999,51.5175,51.6883,1522100.0
2015-02-11 09:50:00,78.7,78.95,78.63,78.94,973200.0,51.6883,51.8525,51.6423,51.8459,973200.0
2015-02-11 10:00:00,78.93,79.09,78.83,79.0,1073700.0,51.8394,51.9444,51.7737,51.8853,1073700.0
2015-02-11 10:10:00,79.01,79.1,78.79,78.98,507100.0,51.8919,51.951,51.7474,51.8722,507100.0
2015-02-11 10:20:00,78.98,78.98,78.72,78.8,584000.0,51.8722,51.8722,51.7014,51.754,584000.0
2015-02-11 10:30:00,78.78,78.88,78.51,78.86,1057600.0,51.7408,51.8065,51.5635,51.7934,1057600.0
2015-02-11 10:40:00,78.85,78.97,78.76,78.88,423300.0,51.7868,51.8656,51.7277,51.8065,423300.0
2015-02-11 10:50:00,78.88,79.13,78.85,79.06,557000.0,51.8065,51.9707,51.7868,51.9247,557000.0
2015-02-11 11:00:00,79.07,79.24,79.02,79.1,489200.0,51.9313,52.043,51.8985,51.951,489200.0
2015-02-11 11:10:00,79.1,79.36,79.1,79.14,550200.0,51.951,52.1218,51.951,51.9773,550200.0
2015-02-11 11:20:00,79.14,79.47,79.12,79.4,537700.0,51.9773,52.194,51.9641,52.148,537700.0
2015-02-11 11:30:00,79.4,79.43,79.2,79.29,494100.0,52.148,52.1677,52.0167,52.0758,494100.0
2015-02-11 11:40:00,79.3,79.31,79.01,79.07,683500.0,52.0824,52.0889,51.8919,51.9313,683500.0
2015-02-11 11:50:00,79.08,79.29,79.07,79.2,203800.0,51.9379,52.0758,51.9313,52.0167,203800.0
2015-02-11 12:00:00,79.19,79.43,79.05,79.38,331200.0,52.0101,52.1677,51.9182,52.1349,331200.0
2015-02-11 12:10:00,79.39,79.43,79.25,79.4,311300.0,52.1415,52.1677,52.0495,52.148,311300.0
2015-02-11 12:20:00,79.4,79.56,79.39,79.45,482000.0,52.148,52.2531,52.1415,52.1809,482000.0
2015-02-11 12:30:00,79.46,79.66,79.43,79.45,437600.0,52.1874,52.3188,52.1677,52.1809,437600.0
2015-02-11 12:40:00,79.44,79.45,79.13,79.26,527700.0,52.1743,52.1809,51.9707,52.0561,527700.0
2015-02-11 12:50:00,79.25,79.45,79.15,79.43,433100.0,52.0495,52.1809,51.9838,52.1677,433100.0
2015-02-11 13:00:00,79.43,79.44,79.0,79.09,781100.0,52.1677,52.1743,51.8853,51.9444,781100.0
2015-02-11 13:10:00,79.08,79.23,78.83,79.06,590500.0,51.9379,52.0364,51.7737,51.9247,590500.0
2015-02-11 13:20:00,79.07,79.23,78.85,79.15,533400.0,51.9313,52.0364,51.7868,51.9838,533400.0
2015-02-11 13:30:00,79.16,79.21,78.93,78.94,530600.0,51.9904,52.0232,51.8394,51.8459,530600.0
2015-02-11 13:40:00,78.94,79.09,78.79,78.79,1013300.0,51.8459,51.9444,51.7474,51.7474,1013300.0
2015-02-11 13:50:00,78.79,79.16,78.71,79.0,645100.0,51.7474,51.9904,51.6949,51.8853,645100.0
2015-02-11 14:00:00,78.98,79.06,78.82,78.94,351000.0,51.8722,51.9247,51.7671,51.8459,351000.0
2015-02-11 14:10:00,78.95,79.13,78.89,79.0,406200.0,51.8525,51.9707,51.8131,51.8853,406200.0
2015-02-11 14:20:00,79.0,79.05,78.87,78.96,425500.0,51.8853,51.9182,51.7999,51.8591,425500.0
2015-02-11 14:30:00,78.96,79.19,78.96,79.07,339800.0,51.8591,52.0101,51.8591,51.9313,339800.0
2015-02-11 14:40:00,79.08,79.23,79.06,79.14,313600.0,51.9379,52.0364,51.9247,51.9773,313600.0
2015-02-11 14:50:00,79.15,79.21,78.99,79.05,356400.0,51.9838,52.0232,51.8788,51.9182,356400.0
2015-02-11 15:00:00,79.04,79.18,79.03,79.1,230900.0,51.9116,52.0035,51.905,51.951,230900.0
2015-02-11 15:10:00,79.09,79.17,79.04,79.07,262100.0,51.9444,51.997,51.9116,51.9313,262100.0
2015-02-11 15:20:00,79.06,79.46,79.01,79.33,803600.0,51.9247,52.1874,51.8919,52.1021,803600.0
2015-02-11 15:30:00,79.34,79.41,79.18,79.4,523900.0,52.1086,52.1546,52.0035,52.148,523900.0
2015-02-11 15:40:00,79.41,79.44,79.23,79.26,387500.0,52.1546,52.1743,52.0364,52.0561,387500.0
2015-02-11 15:50:00,79.26,79.33,79.19,79.32,920600.0,52.0561,52.1021,52.0101,52.0955,920600.0
2015-02-12 09:30:00,80.38,80.63,80.09,80.59,2095100.0,52.7917,52.9559,52.6012,52.9296,2095100.0
2015-02-12 09:40:00,80.61,80.66,80.16,80.59,2393700.0,52.9427,52.9756,52.6472,52.9296,2393700.0
2015-02-12 09:50:00,80.59,80.69,80.47,80.48,850700.0,52.9296,52.9953,52.8508,52.8574,850700.0
2015-02-12 10:00:00,80.47,80.48,80.14,80.36,944100.0,52.8508,52.8574,52.6341,52.7785,944100.0
2015-02-12 10:10:00,80.35,80.5,80.17,80.17,714700.0,52.772,52.8705,52.6538,52.6538,714700.0
2015-02-12 10:20:00,80.16,80.33,79.99,79.99,489200.0,52.6472,52.7588,52.5355,52.5355,489200.0
2015-02-12 10:30:00,79.99,80.21,79.88,80.2,898200.0,52.5355,52.68,52.4633,52.6735,898200.0
2015-02-12 10:40:00,80.2,80.31,80.04,80.06,687800.0,52.6735,52.7457,52.5684,52.5815,687800.0
2015-02-12 10:50:00,80.07,80.17,80.01,80.17,367600.0,52.5881,52.6538,52.5487,52.6538,367600.0
2015-02-12 11:00:00,80.17,80.27,80.06,80.06,406000.0,52.6538,52.7194,52.5815,52.5815,406000.0
2015-02-12 11:10:00,80.06,80.4,80.06,80.39,409600.0,52.5815,52.8048,52.5815,52.7982,409600.0
2015-02-12 11:20:00,80.38,80.38,80.02,80.06,431600.0,52.7917,52.7917,52.5552,52.5815,431600.0
2015-02-12 11:30:00,80.06,80.3,80.02,80.23,400300.0,52.5815,52.7391,52.5552,52.6932,400300.0
2015-02-12 11:40:00,80.22,80.39,80.19,80.34,475300.0,52.6866,52.7982,52.6669,52.7654,475300.0
2015-02-12 11:50:00,80.34,80.35,80.17,80.27,412500.0,52.7654,52.772,52.6538,52.7194,412500.0
2015-02-12 12:00:00,80.26,80.32,80.03,80.08,358800.0,52.7129,52.7523,52.5618,52.5946,358800.0
2015-02-12 12:10:00,80.1,80.25,80.07,80.1,356500.0,52.6078,52.7063,52.5881,52.6078,356500.0
2015-02-12 12:20:00,80.11,80.21,80.01,80.16,244700.0,52.6143,52.68,52.5487,52.6472,244700.0
2015-02-12 12:30:00,80.17,80.24,80.04,80.1,386700.0,52.6538,52.6997,52.5684,52.6078,386700.0
2015-02-12 12:40:00,80.11,80.13,79.8,80.04,511400.0,52.6143,52.6275,52.4107,52.5684,511400.0
2015-02-12 12:50:00,80.04,80.06,79.91,79.95,298200.0,52.5684,52.5815,52.483,52.5093,298200.0
2015-02-12 13:00:00,79.95,80.15,79.95,80.07,336500.0,52.5093,52.6406,52.5093,52.5881,336500.0
2015-02-12 13:10:00,80.06,80.33,80.06,80.14,339100.0,52.5815,52.7588,52.5815,52.6341,339100.0
2015-02-12 13:20:00,80.14,80.3,80.03,80.19,449800.0,52.6341,52.7391,52.5618,52.6669,449800.0
2015-02-12 13:30:00,80.18,80.25,80.06,80.23,381100.0,52.6603,52.7063,52.5815,52.6932,381100.0
2015-02-12 13:40:00,80.23,80.36,80.18,80.35,1180400.0,52.6932,52.7785,52.6603,52.772,1180400.0
2015-02-12 13:50:00,80.35,80.41,80.2,80.41,651200.0,52.772,52.8114,52.6735,52.8114,651200.0
2015-02-12 14:00:00,80.4,80.6,80.29,80.59,775000.0,52.8048,52.9362,52.7326,52.9296,775000.0
2015-02-12 14:10:00,80.58,80.65,80.39,80.4,828200.0,52.923,52.969,52.7982,52.8048,828200.0
2015-02-12 14:20:00,80.41,80.53,80.34,80.49,378700.0,52.8114,52.8902,52.7654,52.8639,378700.0
2015-02-12 14:30:00,80.5,80.57,80.4,80.51,188200.0,52.8705,52.9165,52.8048,52.8771,188200.0
2015-02-12 14:40:00,80.5,80.65,80.48,80.6,218400.0,52.8705,52.969,52.8574,52.9362,218400.0
2015-02-12 14:50:00,80.59,80.71,80.52,80.66,485900.0,52.9296,53.0084,52.8836,52.9756,485900.0
2015-02-12 15:00:00,80.66,80.67,80.48,80.51,688000.0,52.9756,52.9821,52.8574,52.8771,688000.0
2015-02-12 15:10:00,80.5,80.56,80.4,80.44,551900.0,52.8705,52.9099,52.8048,52.8311,551900.0
2015-02-12 15:20:00,80.44,80.48,80.35,80.39,356900.0,52.8311,52.8574,52.772,52.7982,356900.0
2015-02-12 15:30:00,80.4,80.4,80.24,80.28,459300.0,52.8048,52.8048,52.6997,52.726,459300.0
2015-02-12 15:40:00,80.29,80.35,80.2,80.33,622200.0,52.7326,52.772,52.6735,52.7588,622200.0
2015-02-12 15:50:00,80.34,80.4,80.26,80.34,978600.0,52.7654,52.8048,52.7129,52.7654,978600.0
2015-02-13 09:30:00,81.13,81.35,80.92,81.26,1666700.0,53.2843,53.4287,53.1463,53.3696,1666700.0
2015-02-13 09:40:00,81.27,81.7,81.2,81.66,1726600.0,53.3762,53.6586,53.3302,53.6324,1726600.0
2015-02-13 09:50:00,81.66,81.83,81.62,81.77,1693300.0,53.6324,53.744,53.6061,53.7046,1693300.0
2015-02-13 10:00:00,81.76,81.77,81.45,81.59,929700.0,53.698,53.7046,53.4944,53.5864,929700.0
2015-02-13 10:10:00,81.59,81.66,81.47,81.5,561600.0,53.5864,53.6324,53.5076,53.5273,561600.0
2015-02-13 10:20:00,81.49,81.58,81.32,81.39,824200.0,53.5207,53.5798,53.409,53.455,824200.0
2015-02-13 10:30:00,81.39,81.56,81.29,81.53,498900.0,53.455,53.5667,53.3893,53.547,498900.0
2015-02-13 10:40:00,81.53,81.62,81.44,81.49,371400.0,53.547,53.6061,53.4879,53.5207,371400.0
2015-02-13 10:50:00,81.49,81.6,81.39,81.59,470000.0,53.5207,53.5929,53.455,53.5864,470000.0
2015-02-13 11:00:00,81.58,81.75,81.55,81.65,649900.0,53.5798,53.6915,53.5601,53.6258,649900.0
2015-02-13 11:10:00,81.65,81.65,81.42,81.53,574900.0,53.6258,53.6258,53.4747,53.547,574900.0
2015-02-13 11:20:00,81.55,81.57,81.38,81.54,791800.0,53.5601,53.5732,53.4485,53.5535,791800.0
2015-02-13 11:30:00,81.54,81.57,81.41,81.53,423200.0,53.5535,53.5732,53.4682,53.547,423200.0
2015-02-13 11:40:00,81.53,81.6,81.42,81.48,406400.0,53.547,53.5929,53.4747,53.5141,406400.0
2015-02-13 11:50:00,81.49,81.55,81.38,81.53,701600.0,53.5207,53.5601,53.4485,53.547,701600.0
2015-02-13 12:00:00,81.52,81.53,81.38,81.47,615600.0,53.5404,53.547,53.4485,53.5076,615600.0
2015-02-13 12:10:00,81.48,81.5,81.38,81.5,501900.0,53.5141,53.5273,53.4485,53.5273,501900.0
2015-02-13 12:20:00,81.51,81.64,81.44,81.55,376900.0,53.5338,53.6192,53.4879,53.5601,376900.0
2015-02-13 12:30:00,81.56,81.64,81.49,81.56,352000.0,53.5667,53.6192,53.5207,53.5667,352000.0
2015-02-13 12:40:00,81.56,81.74,81.53,81.57,557200.0,53.5667,53.6849,53.547,53.5732,557200.0
2015-02-13 12:50:00,81.57,81.71,81.56,81.68,423700.0,53.5732,53.6652,53.5667,53.6455,423700.0
2015-02-13 13:00:00,81.68,81.77,81.59,81.71,581900.0,53.6455,53.7046,53.5864,53.6652,581900.0
2015-02-13 13:10:00,81.71,81.79,81.66,81.74,387700.0,53.6652,53.7177,53.6324,53.6849,387700.0
2015-02-13 13:20:00,81.74,81.77,81.47,81.5,513800.0,53.6849,53.7046,53.5076,53.5273,513800.0
2015-02-13 13:30:00,81.51,81.51,81.29,81.31,780600.0,53.5338,53.5338,53.3893,53.4025,780600.0
2015-02-13 13:40:00,81.31,81.39,81.27,81.32,1250100.0,53.4025,53.455,53.3762,53.409,1250100.0
2015-02-13 13:50:00,81.32,81.46,81.29,81.34,352300.0,53.409,53.501,53.3893,53.4222,352300.0
2015-02-13 14:00:00,81.34,81.59,81.32,81.59,424400.0,53.4222,53.5864,53.409,53.5864,424400.0
2015-02-13 14:10:00,81.59,81.66,81.45,81.61,612600.0,53.5864,53.6324,53.4944,53.5995,612600.0
2015-02-13 14:20:00,81.62,81.76,81.55,81.69,580500.0,53.6061,53.698,53.5601,53.6521,580500.0
2015-02-13 14:30:00,81.69,81.77,81.66,81.71,485900.0,53.6521,53.7046,53.6324,53.6652,485900.0
2015-02-13 14:40:00,81.71,81.74,81.59,81.69,449900.0,53.6652,53.6849,53.5864,53.6521,449900.0
2015-02-13 14:50:00,81.69,81.73,81.55,81.7,315400.0,53.6521,53.6783,53.5601,53.6586,315400.0
2015-02-13 15:00:00,81.7,81.82,81.65,81.78,556600.0,53.6586,53.7374,53.6258,53.7112,556600.0
2015-02-13 15:10:00,81.78,81.89,81.78,81.81,780000.0,53.7112,53.7834,53.7112,53.7309,780000.0
2015-02-13 15:20:00,81.81,81.88,81.71,81.88,481600.0,53.7309,53.7768,53.6652,53.7768,481600.0
2015-02-13 15:30:00,81.88,81.91,81.79,81.89,700700.0,53.7768,53.7965,53.7177,53.7834,700700.0
2015-02-13 15:40:00,81.89,82.0,81.88,81.99,851100.0,53.7834,53.8557,53.7768,53.8491,851100.0
2015-02-13 15:50:00,81.98,82.13,81.97,82.06,1522500.0,53.8425,53.941,53.836,53.8951,1522500.0
2015-02-17 09:30:00,81.76,81.94,81.42,81.42,1064200.0,53.698,53.8162,53.4747,53.4747,1064200.0
2015-02-17 09:40:00,81.41,81.43,81.22,81.32,1159100.0,53.4682,53.4813,53.3434,53.409,1159100.0
2015-02-17 09:50:00,81.33,81.52,81.17,81.52,630300.0,53.4156,53.5404,53.3105,53.5404,630300.0
2015-02-17 10:00:00,81.53,81.66,81.26,81.64,779100.0,53.547,53.6324,53.3696,53.6192,779100.0
2015-02-17 10:10:00,81.64,81.69,81.41,81.46,957300.0,53.6192,53.6521,53.4682,53.501,957300.0
2015-02-17 10:20:00,81.45,81.57,81.34,81.47,527900.0,53.4944,53.5732,53.4222,53.5076,527900.0
2015-02-17 10:30:00,81.46,81.78,81.4,81.6,471100.0,53.501,53.7112,53.4616,53.5929,471100.0
2015-02-17 10:40:00,81.59,81.76,81.5,81.75,406500.0,53.5864,53.698,53.5273,53.6915,406500.0
2015-02-17 10:50:00,81.74,81.86,81.71,81.83,434300.0,53.6849,53.7637,53.6652,53.744,434300.0
2015-02-17 11:00:00,81.84,81.84,81.55,81.63,283200.0,53.7506,53.7506,53.5601,53.6126,283200.0
2015-02-17 11:10:00,81.63,81.84,81.58,81.79,394900.0,53.6126,53.7506,53.5798,53.7177,394900.0
2015-02-17 11:20:00,81.8,81.87,81.7,81.78,358500.0,53.7243,53.7703,53.6586,53.7112,358500.0
2015-02-17 11:30:00,81.78,81.88,81.71,81.87,425300.0,53.7112,53.7768,53.6652,53.7703,425300.0
2015-02-17 11:40:00,81.87,82.01,81.83,81.87,823700.0,53.7703,53.8622,53.744,53.7703,823700.0
2015-02-17 11:50:00,81.87,81.91,81.72,81.86,592900.0,53.7703,53.7965,53.6718,53.7637,592900.0
2015-02-17 12:00:00,81.86,81.88,81.73,81.75,879500.0,53.7637,53.7768,53.6783,53.6915,879500.0
2015-02-17 12:10:00,81.75,81.83,81.68,81.74,886800.0,53.6915,53.744,53.6455,53.6849,886800.0
2015-02-17 12:20:00,81.73,81.77,81.63,81.63,512300.0,53.6783,53.7046,53.6126,53.6126,512300.0
2015-02-17 12:30:00,81.62,81.85,81.61,81.84,392400.0,53.6061,53.7571,53.5995,53.7506,392400.0
2015-02-17 12:40:00,81.85,81.86,81.71,81.73,246900.0,53.7571,53.7637,53.6652,53.6783,246900.0
2015-02-17 12:50:00,81.73,81.81,81.7,81.77,159000.0,53.6783,53.7309,53.6586,53.7046,159000.0
2015-02-17 13:00:00,81.78,81.9,81.72,81.87,241000.0,53.7112,53.79,53.6718,53.7703,241000.0
2015-02-17 13:10:00,81.88,82.05,81.85,82.02,312000.0,53.7768,53.8885,53.7571,53.8688,312000.0
2015-02-17 13:20:00,82.02,82.1,81.95,82.08,266600.0,53.8688,53.9213,53.8228,53.9082,266600.0
2015-02-17 13:30:00,82.07,82.12,81.97,81.99,188700.0,53.9016,53.9345,53.836,53.8491,188700.0
2015-02-17 13:40:00,82.0,82.05,81.93,82.05,259900.0,53.8557,53.8885,53.8097,53.8885,259900.0
2015-02-17 13:50:00,82.05,82.28,81.97,82.23,327500.0,53.8885,54.0396,53.836,54.0067,327500.0
2015-02-17 14:00:00,82.23,82.26,82.06,82.16,473900.0,54.0067,54.0264,53.8951,53.9607,473900.0
2015-02-17 14:10:00,82.15,82.39,82.13,82.38,479000.0,53.9542,54.1118,53.941,54.1052,479000.0
2015-02-17 14:20:00,82.38,82.43,82.27,82.28,654100.0,54.1052,54.1381,54.033,54.0396,654100.0
2015-02-17 14:30:00,82.27,82.42,82.24,82.4,315500.0,54.033,54.1315,54.0133,54.1184,315500.0
2015-02-17 14:40:00,82.41,82.42,82.32,82.35,177000.0,54.1249,54.1315,54.0658,54.0855,177000.0
2015-02-17 14:50:00,82.35,82.39,82.21,82.22,239000.0,54.0855,54.1118,53.9936,54.0001,239000.0
2015-02-17 15:00:00,82.22,82.33,82.17,82.32,273700.0,54.0001,54.0724,53.9673,54.0658,273700.0
2015-02-17 15:10:00,82.32,82.33,82.24,82.29,295100.0,54.0658,54.0724,54.0133,54.0461,295100.0
2015-02-17 15:20:00,82.3,82.36,82.25,82.35,268300.0,54.0527,54.0921,54.0198,54.0855,268300.0
2015-02-17 15:30:00,82.35,82.38,82.26,82.27,436400.0,54.0855,54.1052,54.0264,54.033,436400.0
2015-02-17 15:40:00,82.27,82.31,82.21,82.26,464100.0,54.033,54.0593,53.9936,54.0264,464100.0
2015-02-17 15:50:00,82.26,82.29,82.19,82.27,949000.0,54.0264,54.0461,53.9804,54.033,949000.0
2015-02-18 09:30:00,81.56,81.64,81.09,81.53,1190600.0,53.5667,53.6192,53.258,53.547,1190600.0
2015-02-18 09:40:00,81.53,81.95,81.52,81.81,602800.0,53.547,53.8228,53.5404,53.7309,602800.0
2015-02-18 09:50:00,81.8,81.81,81.47,81.57,612600.0,53.7243,53.7309,53.5076,53.5732,612600.0
2015-02-18 10:00:00,81.57,81.77,81.54,81.68,777400.0,53.5732,53.7046,53.5535,53.6455,777400.0
2015-02-18 10:10:00,81.69,81.78,81.52,81.74,568800.0,53.6521,53.7112,53.5404,53.6849,568800.0
2015-02-18 10:20:00,81.74,81.84,81.54,81.65,694200.0,53.6849,53.7506,53.5535,53.6258,694200.0
2015-02-18 10:30:00,81.66,81.75,81.58,81.63,483100.0,53.6324,53.6915,53.5798,53.6126,483100.0
2015-02-18 10:40:00,81.63,81.81,81.62,81.77,381800.0,53.6126,53.7309,53.6061,53.7046,381800.0
2015-02-18 10:50:00,81.76,81.91,81.73,81.84,301700.0,53.698,53.7965,53.6783,53.7506,301700.0
2015-02-18 11:00:00,81.83,81.93,81.66,81.67,593700.0,53.744,53.8097,53.6324,53.6389,593700.0
2015-02-18 11:10:00,81.67,81.74,81.57,81.59,460900.0,53.6389,53.6849,53.5732,53.5864,460900.0
2015-02-18 11:20:00,81.58,81.79,81.58,81.74,280500.0,53.5798,53.7177,53.5798,53.6849,280500.0
2015-02-18 11:30:00,81.74,81.83,81.66,81.71,208700.0,53.6849,53.744,53.6324,53.6652,208700.0
2015-02-18 11:40:00,81.71,81.71,81.42,81.44,359400.0,53.6652,53.6652,53.4747,53.4879,359400.0
2015-02-18 11:50:00,81.43,81.54,81.39,81.52,446800.0,53.4813,53.5535,53.455,53.5404,446800.0
2015-02-18 12:00:00,81.53,81.63,81.47,81.6,263900.0,53.547,53.6126,53.5076,53.5929,263900.0
2015-02-18 12:10:00,81.59,81.66,81.53,81.56,303600.0,53.5864,53.6324,53.547,53.5667,303600.0
2015-02-18 12:20:00,81.56,81.72,81.55,81.65,423500.0,53.5667,53.6718,53.5601,53.6258,423500.0
2015-02-18 12:30:00,81.64,81.75,81.55,81.63,344100.0,53.6192,53.6915,53.5601,53.6126,344100.0
2015-02-18 12:40:00,81.63,81.65,81.43,81.51,299300.0,53.6126,53.6258,53.4813,53.5338,299300.0
2015-02-18 12:50:00,81.51,81.55,81.38,81.39,279300.0,53.5338,53.5601,53.4485,53.455,279300.0
2015-02-18 13:00:00,81.38,81.54,81.33,81.33,336700.0,53.4485,53.5535,53.4156,53.4156,336700.0
2015-02-18 13:10:00,81.34,81.42,81.27,81.37,313100.0,53.4222,53.4747,53.3762,53.4419,313100.0
2015-02-18 13:20:00,81.37,81.39,81.27,81.33,372900.0,53.4419,53.455,53.3762,53.4156,372900.0
2015-02-18 13:30:00,81.33,81.41,81.29,81.38,286100.0,53.4156,53.4682,53.3893,53.4485,286100.0
2015-02-18 13:40:00,81.38,81.5,81.36,81.45,392300.0,53.4485,53.5273,53.4353,53.4944,392300.0
2015-02-18 13:50:00,81.46,81.53,81.4,81.5,180300.0,53.501,53.547,53.4616,53.5273,180300.0
2015-02-18 14:00:00,81.5,81.85,81.46,81.55,778600.0,53.5273,53.7571,53.501,53.5601,778600.0
2015-02-18 14:10:00,81.56,81.63,81.46,81.5,622900.0,53.5667,53.6126,53.501,53.5273,622900.0
2015-02-18 14:20:00,81.51,81.6,81.3,81.31,474500.0,53.5338,53.5929,53.3959,53.4025,474500.0
2015-02-18 14:30:00,81.31,81.38,81.29,81.31,233500.0,53.4025,53.4485,53.3893,53.4025,233500.0
2015-02-18 14:40:00,81.31,81.35,81.15,81.19,691100.0,53.4025,53.4287,53.2974,53.3237,691100.0
2015-02-18 14:50:00,81.18,81.29,81.17,81.27,241000.0,53.3171,53.3893,53.3105,53.3762,241000.0
2015-02-18 15:00:00,81.25,81.39,81.25,81.34,251300.0,53.3631,53.455,53.3631,53.4222,251300.0
2015-02-18 15:10:00,81.34,81.38,81.24,81.36,334100.0,53.4222,53.4485,53.3565,53.4353,334100.0
2015-02-18 15:20:00,81.36,81.39,81.26,81.27,187500.0,53.4353,53.455,53.3696,53.3762,187500.0
2015-02-18 15:30:00,81.26,81.32,81.17,81.27,605300.0,53.3696,53.409,53.3105,53.3762,605300.0
2015-02-18 15:40:00,81.28,81.34,81.17,81.19,611700.0,53.3828,53.4222,53.3105,53.3237,611700.0
2015-02-18 15:50:00,81.19,81.34,81.18,81.32,795000.0,53.3237,53.4222,53.3171,53.409,795000.0
2015-02-19 09:30:00,79.62,79.63,79.26,79.57,2260100.0,52.2925,52.2991,52.0561,52.2597,2260100.0
2015-02-19 09:40:00,79.58,79.79,79.48,79.66,1567500.0,52.2663,52.4042,52.2006,52.3188,1567500.0
2015-02-19 09:50:00,79.66,79.89,79.66,79.87,663400.0,52.3188,52.4699,52.3188,52.4567,663400.0
2015-02-19 10:00:00,79.85,80.18,79.82,80.16,924600.0,52.4436,52.6603,52.4239,52.6472,924600.0
2015-02-19 10:10:00,80.17,80.42,80.16,80.36,937300.0,52.6538,52.8179,52.6472,52.7785,937300.0
2015-02-19 10:20:00,80.36,80.54,80.32,80.35,527600.0,52.7785,52.8968,52.7523,52.772,527600.0
2015-02-19 10:30:00,80.34,80.44,80.11,80.44,558600.0,52.7654,52.8311,52.6143,52.8311,558600.0
2015-02-19 10:40:00,80.44,80.57,80.26,80.36,504600.0,52.8311,52.9165,52.7129,52.7785,504600.0
2015-02-19 10:50:00,80.35,80.49,80.32,80.37,312400.0,52.772,52.8639,52.7523,52.7851,312400.0
2015-02-19 11:00:00,80.38,80.87,80.37,80.56,1744900.0,52.7917,53.1135,52.7851,52.9099,1744900.0
2015-02-19 11:10:00,80.57,80.69,80.45,80.65,532800.0,52.9165,52.9953,52.8377,52.969,532800.0
2015-02-19 11:20:00,80.64,80.82,80.61,80.8,399300.0,52.9624,53.0807,52.9427,53.0675,399300.0
2015-02-19 11:30:00,80.79,81.18,80.75,81.04,698900.0,53.061,53.3171,53.0347,53.2251,698900.0
2015-02-19 11:40:00,81.04,81.39,81.03,81.27,636300.0,53.2251,53.455,53.2186,53.3762,636300.0
2015-02-19 11:50:00,81.28,81.35,81.03,81.06,573900.0,53.3828,53.4287,53.2186,53.2383,573900.0
2015-02-19 12:00:00,81.06,81.13,80.94,81.09,395000.0,53.2383,53.2843,53.1595,53.258,395000.0
2015-02-19 12:10:00,81.09,81.14,80.98,81.01,378800.0,53.258,53.2908,53.1857,53.2054,378800.0
2015-02-19 12:20:00,81.0,81.08,80.85,80.9,312600.0,53.1989,53.2514,53.1004,53.1332,312600.0
2015-02-19 12:30:00,80.89,80.93,80.68,80.88,526000.0,53.1266,53.1529,52.9887,53.1201,526000.0
2015-02-19 12:40:00,80.87,80.93,80.72,80.91,302400.0,53.1135,53.1529,53.015,53.1398,302400.0
2015-02-19 12:50:00,80.92,81.07,80.89,80.98,260600.0,53.1463,53.2449,53.1266,53.1857,260600.0
2015-02-19 13:00:00,80.97,81.11,80.91,81.0,354600.0,53.1792,53.2711,53.1398,53.1989,354600.0
2015-02-19 13:10:00,80.99,81.11,80.9,81.1,318000.0,53.1923,53.2711,53.1332,53.2646,318000.0
2015-02-19 13:20:00,81.1,81.15,80.92,81.0,310200.0,53.2646,53.2974,53.1463,53.1989,310200.0
2015-02-19 13:30:00,81.01,81.12,80.91,81.12,315000.0,53.2054,53.2777,53.1398,53.2777,315000.0
2015-02-19 13:40:00,81.12,81.15,80.95,81.12,344000.0,53.2777,53.2974,53.166,53.2777,344000.0
2015-02-19 13:50:00,81.12,81.24,81.08,81.21,380300.0,53.2777,53.3565,53.2514,53.3368,380300.0
2015-02-19 14:00:00,81.23,81.31,81.13,81.13,379700.0,53.3499,53.4025,53.2843,53.2843,379700.0
2015-02-19 14:10:00,81.13,81.25,81.05,81.2,304600.0,53.2843,53.3631,53.2317,53.3302,304600.0
2015-02-19 14:20:00,81.2,81.2,81.03,81.04,402600.0,53.3302,53.3302,53.2186,53.2251,402600.0
2015-02-19 14:30:00,81.04,81.13,80.98,81.0,208800.0,53.2251,53.2843,53.1857,53.1989,208800.0
2015-02-19 14:40:00,81.0,81.17,81.0,81.12,189100.0,53.1989,53.3105,53.1989,53.2777,189100.0
2015-02-19 14:50:00,81.13,81.21,81.04,81.2,168800.0,53.2843,53.3368,53.2251,53.3302,168800.0
2015-02-19 15:00:00,81.2,81.2,81.12,81.14,319100.0,53.3302,53.3302,53.2777,53.2908,319100.0
2015-02-19 15:10:00,81.14,81.2,81.08,81.17,260500.0,53.2908,53.3302,53.2514,53.3105,260500.0
2015-02-19 15:20:00,81.16,81.16,80.99,81.02,279100.0,53.304,53.304,53.1923,53.212,279100.0
2015-02-19 15:30:00,81.02,81.09,80.94,80.99,529600.0,53.212,53.258,53.1595,53.1923,529600.0
2015-02-19 15:40:00,80.98,81.02,80.88,80.92,466900.0,53.1857,53.212,53.1201,53.1463,466900.0
2015-02-19 15:50:00,80.92,80.93,80.83,80.91,1018600.0,53.1463,53.1529,53.0872,53.1398,1018600.0
2015-02-20 09:30:00,80.71,81.12,80.67,80.88,1001100.0,53.0084,53.2777,52.9821,53.1201,1001100.0
2015-02-20 09:40:00,80.87,80.89,80.44,80.51,918300.0,53.1135,53.1266,52.8311,52.8771,918300.0
2015-02-20 09:50:00,80.5,80.57,80.22,80.45,764200.0,52.8705,52.9165,52.6866,52.8377,764200.0
2015-02-20 10:00:00,80.44,80.44,80.16,80.35,865700.0,52.8311,52.8311,52.6472,52.772,865700.0
2015-02-20 10:10:00,80.36,80.56,80.2,80.23,481500.0,52.7785,52.9099,52.6735,52.6932,481500.0
2015-02-20 10:20:00,80.23,80.38,80.15,80.15,439800.0,52.6932,52.7917,52.6406,52.6406,439800.0
2015-02-20 10:30:00,80.14,80.24,80.0,80.23,920300.0,52.6341,52.6997,52.5421,52.6932,920300.0
2015-02-20 10:40:00,80.24,80.36,80.21,80.31,605200.0,52.6997,52.7785,52.68,52.7457,605200.0
2015-02-20 10:50:00,80.31,80.32,80.15,80.29,335100.0,52.7457,52.7523,52.6406,52.7326,335100.0
2015-02-20 11:00:00,80.29,80.46,80.27,80.45,626300.0,52.7326,52.8442,52.7194,52.8377,626300.0
2015-02-20 11:10:00,80.45,80.47,80.29,80.34,443300.0,52.8377,52.8508,52.7326,52.7654,443300.0
2015-02-20 11:20:00,80.34,80.38,80.22,80.31,304600.0,52.7654,52.7917,52.6866,52.7457,304600.0
2015-02-20 11:30:00,80.32,80.35,80.21,80.23,195000.0,52.7523,52.772,52.68,52.6932,195000.0
2015-02-20 11:40:00,80.22,80.33,80.14,80.24,244100.0,52.6866,52.7588,52.6341,52.6997,244100.0
2015-02-20 11:50:00,80.24,80.4,80.22,80.39,187100.0,52.6997,52.8048,52.6866,52.7982,187100.0
2015-02-20 12:00:00,80.39,80.43,80.3,80.39,187800.0,52.7982,52.8245,52.7391,52.7982,187800.0
2015-02-20 12:10:00,80.39,80.45,80.28,80.35,253400.0,52.7982,52.8377,52.726,52.772,253400.0
2015-02-20 12:20:00,80.34,80.45,80.25,80.29,224700.0,52.7654,52.8377,52.7063,52.7326,224700.0
2015-02-20 12:30:00,80.29,80.49,80.18,80.43,569300.0,52.7326,52.8639,52.6603,52.8245,569300.0
2015-02-20 12:40:00,80.42,80.54,80.33,80.39,479300.0,52.8179,52.8968,52.7588,52.7982,479300.0
2015-02-20 12:50:00,80.4,80.4,79.87,79.95,2521700.0,52.8048,52.8048,52.4567,52.5093,2521700.0
2015-02-20 13:00:00,79.96,80.22,79.95,80.11,871200.0,52.5158,52.6866,52.5093,52.6143,871200.0
2015-02-20 13:10:00,80.11,80.3,80.05,80.23,498500.0,52.6143,52.7391,52.5749,52.6932,498500.0
2015-02-20 13:20:00,80.24,80.33,80.18,80.21,241100.0,52.6997,52.7588,52.6603,52.68,241100.0
2015-02-20 13:30:00,80.21,80.34,80.11,80.33,228200.0,52.68,52.7654,52.6143,52.7588,228200.0
2015-02-20 13:40:00,80.33,80.36,80.22,80.27,280800.0,52.7588,52.7785,52.6866,52.7194,280800.0
2015-02-20 13:50:00,80.27,80.4,80.22,80.39,259900.0,52.7194,52.8048,52.6866,52.7982,259900.0
2015-02-20 14:00:00,80.4,80.48,80.31,80.37,289000.0,52.8048,52.8574,52.7457,52.7851,289000.0
2015-02-20 14:10:00,80.37,80.41,80.26,80.3,362100.0,52.7851,52.8114,52.7129,52.7391,362100.0
2015-02-20 14:20:00,80.31,80.33,80.17,80.18,360400.0,52.7457,52.7588,52.6538,52.6603,360400.0
2015-02-20 14:30:00,80.18,80.22,80.1,80.11,190200.0,52.6603,52.6866,52.6078,52.6143,190200.0
2015-02-20 14:40:00,80.11,80.19,80.06,80.14,312100.0,52.6143,52.6669,52.5815,52.6341,312100.0
2015-02-20 14:50:00,80.15,80.23,80.1,80.19,245800.0,52.6406,52.6932,52.6078,52.6669,245800.0
2015-02-20 15:00:00,80.2,80.4,80.19,80.39,525000.0,52.6735,52.8048,52.6669,52.7982,525000.0
2015-02-20 15:10:00,80.38,80.45,80.28,80.36,289900.0,52.7917,52.8377,52.726,52.7785,289900.0
2015-02-20 15:20:00,80.36,80.4,80.32,80.37,369200.0,52.7785,52.8048,52.7523,52.7851,369200.0
2015-02-20 15:30:00,80.37,80.49,80.33,80.41,538200.0,52.7851,52.8639,52.7588,52.8114,538200.0
2015-02-20 15:40:00,80.4,80.55,80.39,80.47,591100.0,52.8048,52.9033,52.7982,52.8508,591100.0
2015-02-20 15:50:00,80.47,80.57,80.43,80.55,2278200.0,52.8508,52.9165,52.8245,52.9033,2278200.0
2015-02-23 09:30:00,79.75,80.07,79.67,79.73,918900.0,52.3779,52.5881,52.3254,52.3648,918900.0
2015-02-23 09:40:00,79.73,79.78,79.55,79.73,458000.0,52.3648,52.3976,52.2466,52.3648,458000.0
2015-02-23 09:50:00,79.72,79.92,79.6,79.89,368100.0,52.3582,52.4896,52.2794,52.4699,368100.0
2015-02-23 10:00:00,79.91,80.14,79.89,79.98,529100.0,52.483,52.6341,52.4699,52.529,529100.0
2015-02-23 10:10:00,79.97,80.03,79.82,79.83,621000.0,52.5224,52.5618,52.4239,52.4305,621000.0
2015-02-23 10:20:00,79.84,80.05,79.81,80.05,342500.0,52.437,52.5749,52.4173,52.5749,342500.0
2015-02-23 10:30:00,80.04,80.17,80.0,80.14,331500.0,52.5684,52.6538,52.5421,52.6341,331500.0
2015-02-23 10:40:00,80.13,80.14,79.96,80.02,312700.0,52.6275,52.6341,52.5158,52.5552,312700.0
2015-02-23 10:50:00,80.04,80.32,79.99,80.13,336800.0,52.5684,52.7523,52.5355,52.6275,336800.0
2015-02-23 11:00:00,80.13,80.2,80.07,80.17,262300.0,52.6275,52.6735,52.5881,52.6538,262300.0
2015-02-23 11:10:00,80.18,80.22,80.1,80.18,214100.0,52.6603,52.6866,52.6078,52.6603,214100.0
2015-02-23 11:20:00,80.17,80.37,80.15,80.34,246300.0,52.6538,52.7851,52.6406,52.7654,246300.0
2015-02-23 11:30:00,80.33,80.41,80.22,80.24,298300.0,52.7588,52.8114,52.6866,52.6997,298300.0
2015-02-23 11:40:00,80.24,80.34,80.19,80.23,253900.0,52.6997,52.7654,52.6669,52.6932,253900.0
2015-02-23 11:50:00,80.23,80.26,80.06,80.08,206400.0,52.6932,52.7129,52.5815,52.5946,206400.0
2015-02-23 12:00:00,80.09,80.12,79.99,80.07,184800.0,52.6012,52.6209,52.5355,52.5881,184800.0
2015-02-23 12:10:00,80.07,80.1,79.96,80.03,159600.0,52.5881,52.6078,52.5158,52.5618,159600.0
2015-02-23 12:20:00,80.02,80.14,79.95,80.02,174900.0,52.5552,52.6341,52.5093,52.5552,174900.0
2015-02-23 12:30:00,80.02,80.13,80.01,80.03,135600.0,52.5552,52.6275,52.5487,52.5618,135600.0
2015-02-23 12:40:00,80.03,80.1,79.99,80.06,522500.0,52.5618,52.6078,52.5355,52.5815,522500.0
2015-02-23 12:50:00,80.06,80.18,80.03,80.08,206500.0,52.5815,52.6603,52.5618,52.5946,206500.0
2015-02-23 13:00:00,80.08,80.16,79.98,80.01,148000.0,52.5946,52.6472,52.529,52.5487,148000.0
2015-02-23 13:10:00,80.01,80.01,79.91,79.93,150300.0,52.5487,52.5487,52.483,52.4961,150300.0
2015-02-23 13:20:00,79.92,80.08,79.92,80.05,166800.0,52.4896,52.5946,52.4896,52.5749,166800.0
2015-02-23 13:30:00,80.04,80.71,80.04,80.65,3121900.0,52.5684,53.0084,52.5684,52.969,3121900.0
2015-02-23 13:40:00,80.64,80.86,80.36,80.41,1199200.0,52.9624,53.1069,52.7785,52.8114,1199200.0
2015-02-23 13:50:00,80.41,80.49,80.31,80.42,910200.0,52.8114,52.8639,52.7457,52.8179,910200.0
2015-02-23 14:00:00,80.41,80.45,80.27,80.31,734000.0,52.8114,52.8377,52.7194,52.7457,734000.0
2015-02-23 14:10:00,80.32,80.45,80.29,80.38,427800.0,52.7523,52.8377,52.7326,52.7917,427800.0
2015-02-23 14:20:00,80.39,80.49,80.35,80.44,443600.0,52.7982,52.8639,52.772,52.8311,443600.0
2015-02-23 14:30:00,80.44,80.47,80.03,80.1,883700.0,52.8311,52.8508,52.5618,52.6078,883700.0
2015-02-23 14:40:00,80.1,80.18,80.06,80.09,299400.0,52.6078,52.6603,52.5815,52.6012,299400.0
2015-02-23 14:50:00,80.08,80.15,80.04,80.13,246900.0,52.5946,52.6406,52.5684,52.6275,246900.0
2015-02-23 15:00:00,80.12,80.13,79.96,79.99,334400.0,52.6209,52.6275,52.5158,52.5355,334400.0
2015-02-23 15:10:00,79.99,80.08,79.95,79.97,253100.0,52.5355,52.5946,52.5093,52.5224,253100.0
2015-02-23 15:20:00,79.98,80.04,79.95,80.03,309400.0,52.529,52.5684,52.5093,52.5618,309400.0
2015-02-23 15:30:00,80.02,80.12,79.99,80.11,306300.0,52.5552,52.6209,52.5355,52.6143,306300.0
2015-02-23 15:40:00,80.11,80.26,80.11,80.19,476200.0,52.6143,52.7129,52.6143,52.6669,476200.0
2015-02-23 15:50:00,80.2,80.25,80.17,80.23,797800.0,52.6735,52.7063,52.6538,52.6932,797800.0
2015-02-24 09:30:00,80.7,80.77,80.4,80.45,925800.0,53.0018,53.0478,52.8048,52.8377,925800.0
2015-02-24 09:40:00,80.45,80.73,80.39,80.47,423300.0,52.8377,53.0215,52.7982,52.8508,423300.0
2015-02-24 09:50:00,80.48,80.62,80.12,80.14,502200.0,52.8574,52.9493,52.6209,52.6341,502200.0
2015-02-24 10:00:00,80.12,80.37,80.04,80.32,682300.0,52.6209,52.7851,52.5684,52.7523,682300.0
2015-02-24 10:10:00,80.32,80.38,80.17,80.3,386000.0,52.7523,52.7917,52.6538,52.7391,386000.0
2015-02-24 10:20:00,80.29,80.49,80.25,80.44,310900.0,52.7326,52.8639,52.7063,52.8311,310900.0
2015-02-24 10:30:00,80.44,80.51,80.22,80.26,300900.0,52.8311,52.8771,52.6866,52.7129,300900.0
2015-02-24 10:40:00,80.25,80.33,80.11,80.15,432800.0,52.7063,52.7588,52.6143,52.6406,432800.0
2015-02-24 10:50:00,80.14,80.15,80.03,80.1,251500.0,52.6341,52.6406,52.5618,52.6078,251500.0
2015-02-24 11:00:00,80.1,80.75,80.07,80.33,266200.0,52.6078,53.0347,52.5881,52.7588,266200.0
2015-02-24 11:10:00,80.33,80.45,80.24,80.25,415900.0,52.7588,52.8377,52.6997,52.7063,415900.0
2015-02-24 11:20:00,80.25,80.29,80.13,80.18,238500.0,52.7063,52.7326,52.6275,52.6603,238500.0
2015-02-24 11:30:00,80.19,80.27,80.05,80.05,251300.0,52.6669,52.7194,52.5749,52.5749,251300.0
2015-02-24 11:40:00,80.06,80.14,79.91,79.95,475600.0,52.5815,52.6341,52.483,52.5093,475600.0
2015-02-24 11:50:00,79.95,80.18,79.94,80.07,226500.0,52.5093,52.6603,52.5027,52.5881,226500.0
2015-02-24 12:00:00,80.07,80.2,80.01,80.15,187900.0,52.5881,52.6735,52.5487,52.6406,187900.0
2015-02-24 12:10:00,80.16,80.21,80.09,80.11,174000.0,52.6472,52.68,52.6012,52.6143,174000.0
2015-02-24 12:20:00,80.11,80.21,80.07,80.19,226700.0,52.6143,52.68,52.5881,52.6669,226700.0
2015-02-24 12:30:00,80.18,80.22,80.03,80.1,339000.0,52.6603,52.6866,52.5618,52.6078,339000.0
2015-02-24 12:40:00,80.09,80.21,80.07,80.19,209700.0,52.6012,52.68,52.5881,52.6669,209700.0
2015-02-24 12:50:00,80.19,80.27,80.16,80.21,169700.0,52.6669,52.7194,52.6472,52.68,169700.0
2015-02-24 13:00:00,80.2,80.3,80.18,80.19,183000.0,52.6735,52.7391,52.6603,52.6669,183000.0
2015-02-24 13:10:00,80.19,80.32,80.13,80.18,219700.0,52.6669,52.7523,52.6275,52.6603,219700.0
2015-02-24 13:20:00,80.16,80.23,80.13,80.22,187500.0,52.6472,52.6932,52.6275,52.6866,187500.0
2015-02-24 13:30:00,80.23,80.34,80.18,80.26,181000.0,52.6932,52.7654,52.6603,52.7129,181000.0
2015-02-24 13:40:00,80.27,80.32,80.17,80.2,545500.0,52.7194,52.7523,52.6538,52.6735,545500.0
2015-02-24 13:50:00,80.2,80.21,80.09,80.1,218700.0,52.6735,52.68,52.6012,52.6078,218700.0
2015-02-24 14:00:00,80.1,80.11,79.98,80.07,871500.0,52.6078,52.6143,52.529,52.5881,871500.0
2015-02-24 14:10:00,80.07,80.1,80.01,80.08,226800.0,52.5881,52.6078,52.5487,52.5946,226800.0
2015-02-24 14:20:00,80.09,80.14,80.05,80.05,399700.0,52.6012,52.6341,52.5749,52.5749,399700.0
2015-02-24 14:30:00,80.05,80.11,79.97,79.99,288400.0,52.5749,52.6143,52.5224,52.5355,288400.0
2015-02-24 14:40:00,80.0,80.11,80.0,80.04,322900.0,52.5421,52.6143,52.5421,52.5684,322900.0
2015-02-24 14:50:00,80.04,80.14,80.04,80.14,299900.0,52.5684,52.6341,52.5684,52.6341,299900.0
2015-02-24 15:00:00,80.13,80.24,80.12,80.24,330400.0,52.6275,52.6997,52.6209,52.6997,330400.0
2015-02-24 15:10:00,80.25,80.32,80.2,80.31,170600.0,52.7063,52.7523,52.6735,52.7457,170600.0
2015-02-24 15:20:00,80.31,80.33,80.26,80.3,243700.0,52.7457,52.7588,52.7129,52.7391,243700.0
2015-02-24 15:30:00,80.31,80.38,80.3,80.38,247900.0,52.7457,52.7917,52.7391,52.7917,247900.0
2015-02-24 15:40:00,80.37,80.41,80.31,80.32,608600.0,52.7851,52.8114,52.7457,52.7523,608600.0
2015-02-24 15:50:00,80.32,80.47,80.28,80.42,848700.0,52.7523,52.8508,52.726,52.8179,848700.0
2015-02-25 09:30:00,80.42,80.73,80.4,80.59,718600.0,52.8179,53.0215,52.8048,52.9296,718600.0
2015-02-25 09:40:00,80.59,80.6,80.11,80.23,903400.0,52.9296,52.9362,52.6143,52.6932,903400.0
2015-02-25 09:50:00,80.23,80.34,80.14,80.21,353400.0,52.6932,52.7654,52.6341,52.68,353400.0
2015-02-25 10:00:00,80.23,80.34,80.16,80.34,453800.0,52.6932,52.7654,52.6472,52.7654,453800.0
2015-02-25 10:10:00,80.34,80.44,80.23,80.34,383600.0,52.7654,52.8311,52.6932,52.7654,383600.0
2015-02-25 10:20:00,80.33,80.33,80.14,80.2,221300.0,52.7588,52.7588,52.6341,52.6735,221300.0
2015-02-25 10:30:00,80.22,80.34,80.09,80.34,1185700.0,52.6866,52.7654,52.6012,52.7654,1185700.0
2015-02-25 10:40:00,80.34,80.46,80.27,80.36,407800.0,52.7654,52.8442,52.7194,52.7785,407800.0
2015-02-25 10:50:00,80.37,80.44,80.27,80.35,214400.0,52.7851,52.8311,52.7194,52.772,214400.0
2015-02-25 11:00:00,80.34,80.39,80.22,80.25,271700.0,52.7654,52.7982,52.6866,52.7063,271700.0
2015-02-25 11:10:00,80.26,80.44,80.24,80.41,337500.0,52.7129,52.8311,52.6997,52.8114,337500.0
2015-02-25 11:20:00,80.42,80.57,80.39,80.47,576700.0,52.8179,52.9165,52.7982,52.8508,576700.0
2015-02-25 11:30:00,80.47,80.53,80.37,80.48,261300.0,52.8508,52.8902,52.7851,52.8574,261300.0
2015-02-25 11:40:00,80.49,80.62,80.39,80.58,245400.0,52.8639,52.9493,52.7982,52.923,245400.0
2015-02-25 11:50:00,80.57,80.72,80.55,80.62,321900.0,52.9165,53.015,52.9033,52.9493,321900.0
2015-02-25 12:00:00,80.62,80.65,80.55,80.56,364500.0,52.9493,52.969,52.9033,52.9099,364500.0
2015-02-25 12:10:00,80.56,80.66,80.55,80.64,182800.0,52.9099,52.9756,52.9033,52.9624,182800.0
2015-02-25 12:20:00,80.64,80.66,80.54,80.55,169400.0,52.9624,52.9756,52.8968,52.9033,169400.0
2015-02-25 12:30:00,80.55,80.59,80.49,80.54,241100.0,52.9033,52.9296,52.8639,52.8968,241100.0
2015-02-25 12:40:00,80.55,80.59,80.49,80.51,183000.0,52.9033,52.9296,52.8639,52.8771,183000.0
2015-02-25 12:50:00,80.52,80.58,80.49,80.58,166800.0,52.8836,52.923,52.8639,52.923,166800.0
2015-02-25 13:00:00,80.58,80.68,80.56,80.61,192900.0,52.923,52.9887,52.9099,52.9427,192900.0
2015-02-25 13:10:00,80.62,80.65,80.54,80.65,222100.0,52.9493,52.969,52.8968,52.969,222100.0
2015-02-25 13:20:00,80.64,80.65,80.55,80.57,124200.0,52.9624,52.969,52.9033,52.9165,124200.0
2015-02-25 13:30:00,80.58,80.85,80.56,80.84,237500.0,52.923,53.1004,52.9099,53.0938,237500.0
2015-02-25 13:40:00,80.83,80.83,80.69,80.79,227600.0,53.0872,53.0872,52.9953,53.061,227600.0
2015-02-25 13:50:00,80.8,80.85,80.71,80.81,143600.0,53.0675,53.1004,53.0084,53.0741,143600.0
2015-02-25 14:00:00,80.8,80.87,80.74,80.77,292100.0,53.0675,53.1135,53.0281,53.0478,292100.0
2015-02-25 14:10:00,80.77,80.88,80.74,80.77,290900.0,53.0478,53.1201,53.0281,53.0478,290900.0
2015-02-25 14:20:00,80.77,80.94,80.76,80.93,332000.0,53.0478,53.1595,53.0413,53.1529,332000.0
2015-02-25 14:30:00,80.92,81.0,80.81,80.83,409900.0,53.1463,53.1989,53.0741,53.0872,409900.0
2015-02-25 14:40:00,80.83,80.83,80.72,80.73,522000.0,53.0872,53.0872,53.015,53.0215,522000.0
2015-02-25 14:50:00,80.72,80.76,80.64,80.71,322300.0,53.015,53.0413,52.9624,53.0084,322300.0
2015-02-25 15:00:00,80.72,80.76,80.58,80.64,285200.0,53.015,53.0413,52.923,52.9624,285200.0
2015-02-25 15:10:00,80.63,80.78,80.63,80.78,208700.0,52.9559,53.0544,52.9559,53.0544,208700.0
2015-02-25 15:20:00,80.79,80.8,80.69,80.71,192400.0,53.061,53.0675,52.9953,53.0084,192400.0
2015-02-25 15:30:00,80.71,80.81,80.68,80.73,445200.0,53.0084,53.0741,52.9887,53.0215,445200.0
2015-02-25 15:40:00,80.73,80.85,80.72,80.76,591300.0,53.0215,53.1004,53.015,53.0413,591300.0
2015-02-25 15:50:00,80.77,80.86,80.76,80.82,832400.0,53.0478,53.1069,53.0413,53.0807,832400.0
2015-02-26 09:30:00,80.39,80.43,79.89,80.05,1366300.0,52.7982,52.8245,52.4699,52.5749,1366300.0
2015-02-26 09:40:00,80.06,80.19,79.87,79.87,765900.0,52.5815,52.6669,52.4567,52.4567,765900.0
2015-02-26 09:50:00,79.86,79.9,79.57,79.59,843400.0,52.4502,52.4764,52.2597,52.2728,843400.0
2015-02-26 10:00:00,79.59,79.86,79.57,79.82,427300.0,52.2728,52.4502,52.2597,52.4239,427300.0
2015-02-26 10:10:00,79.83,79.84,79.7,79.78,430200.0,52.4305,52.437,52.3451,52.3976,430200.0
2015-02-26 10:20:00,79.78,79.78,79.56,79.56,330400.0,52.3976,52.3976,52.2531,52.2531,330400.0
2015-02-26 10:30:00,79.55,79.58,79.46,79.58,684400.0,52.2466,52.2663,52.1874,52.2663,684400.0
2015-02-26 10:40:00,79.58,79.59,79.41,79.54,479200.0,52.2663,52.2728,52.1546,52.24,479200.0
2015-02-26 10:50:00,79.55,79.68,79.5,79.61,267900.0,52.2466,52.3319,52.2137,52.286,267900.0
2015-02-26 11:00:00,79.62,79.75,79.56,79.67,327400.0,52.2925,52.3779,52.2531,52.3254,327400.0
2015-02-26 11:10:00,79.68,79.68,79.52,79.57,222400.0,52.3319,52.3319,52.2268,52.2597,222400.0
2015-02-26 11:20:00,79.58,79.59,79.45,79.5,332700.0,52.2663,52.2728,52.1809,52.2137,332700.0
2015-02-26 11:30:00,79.51,79.69,79.51,79.59,244100.0,52.2203,52.3385,52.2203,52.2728,244100.0
2015-02-26 11:40:00,79.6,79.67,79.46,79.46,559500.0,52.2794,52.3254,52.1874,52.1874,559500.0
2015-02-26 11:50:00,79.47,79.55,79.45,79.53,262300.0,52.194,52.2466,52.1809,52.2334,262300.0
2015-02-26 12:00:00,79.53,79.59,79.5,79.56,185600.0,52.2334,52.2728,52.2137,52.2531,185600.0
2015-02-26 12:10:00,79.56,79.59,79.46,79.47,162000.0,52.2531,52.2728,52.1874,52.194,162000.0
2015-02-26 12:20:00,79.47,79.56,79.46,79.54,150800.0,52.194,52.2531,52.1874,52.24,150800.0
2015-02-26 12:30:00,79.54,79.59,79.52,79.58,151500.0,52.24,52.2728,52.2268,52.2663,151500.0
2015-02-26 12:40:00,79.58,79.64,79.54,79.59,218300.0,52.2663,52.3057,52.24,52.2728,218300.0
2015-02-26 12:50:00,79.59,79.61,79.54,79.55,103300.0,52.2728,52.286,52.24,52.2466,103300.0
2015-02-26 13:00:00,79.56,79.56,79.48,79.54,179800.0,52.2531,52.2531,52.2006,52.24,179800.0
2015-02-26 13:10:00,79.54,79.57,79.45,79.46,192500.0,52.24,52.2597,52.1809,52.1874,192500.0
2015-02-26 13:20:00,79.46,79.46,79.34,79.37,311800.0,52.1874,52.1874,52.1086,52.1283,311800.0
2015-02-26 13:30:00,79.37,79.43,79.32,79.37,167200.0,52.1283,52.1677,52.0955,52.1283,167200.0
2015-02-26 13:40:00,79.37,79.47,79.37,79.38,160600.0,52.1283,52.194,52.1283,52.1349,160600.0
2015-02-26 13:50:00,79.38,79.39,79.33,79.38,560400.0,52.1349,52.1415,52.1021,52.1349,560400.0
2015-02-26 14:00:00,79.38,79.44,79.18,79.2,691400.0,52.1349,52.1743,52.0035,52.0167,691400.0
2015-02-26 14:10:00,79.19,79.21,79.08,79.09,510100.0,52.0101,52.0232,51.9379,51.9444,510100.0
2015-02-26 14:20:00,79.09,79.22,79.06,79.1,899600.0,51.9444,52.0298,51.9247,51.951,899600.0
2015-02-26 14:30:00,79.1,79.15,78.95,79.05,704000.0,51.951,51.9838,51.8525,51.9182,704000.0
2015-02-26 14:40:00,79.05,79.15,79.03,79.1,393700.0,51.9182,51.9838,51.905,51.951,393700.0
2015-02-26 14:50:00,79.1,79.13,79.05,79.09,308700.0,51.951,51.9707,51.9182,51.9444,308700.0
2015-02-26 15:00:00,79.1,79.11,78.96,79.02,305300.0,51.951,51.9576,51.8591,51.8985,305300.0
2015-02-26 15:10:00,79.03,79.2,79.0,79.2,444100.0,51.905,52.0167,51.8853,52.0167,444100.0
2015-02-26 15:20:00,79.2,79.2,79.11,79.18,357200.0,52.0167,52.0167,51.9576,52.0035,357200.0
2015-02-26 15:30:00,79.17,79.25,79.14,79.22,497400.0,51.997,52.0495,51.9773,52.0298,497400.0
2015-02-26 15:40:00,79.22,79.47,79.21,79.37,597700.0,52.0298,52.194,52.0232,52.1283,597700.0
2015-02-26 15:50:00,79.37,79.38,79.31,79.37,1191200.0,52.1283,52.1349,52.0889,52.1283,1191200.0
2015-02-27 09:30:00,79.65,79.74,79.43,79.46,576700.0,52.3122,52.3713,52.1677,52.1874,576700.0
2015-02-27 09:40:00,79.46,79.6,79.36,79.45,425500.0,52.1874,52.2794,52.1218,52.1809,425500.0
2015-02-27 09:50:00,79.44,79.44,79.28,79.31,374000.0,52.1743,52.1743,52.0692,52.0889,374000.0
2015-02-27 10:00:00,79.31,79.42,79.29,79.3,323200.0,52.0889,52.1612,52.0758,52.0824,323200.0
2015-02-27 10:10:00,79.31,79.4,79.22,79.23,411800.0,52.0889,52.148,52.0298,52.0364,411800.0
2015-02-27 10:20:00,79.23,79.35,79.2,79.23,237900.0,52.0364,52.1152,52.0167,52.0364,237900.0
2015-02-27 10:30:00,79.22,79.32,79.22,79.22,207000.0,52.0298,52.0955,52.0298,52.0298,207000.0
2015-02-27 10:40:00,79.23,79.39,79.19,79.37,477100.0,52.0364,52.1415,52.0101,52.1283,477100.0
2015-02-27 10:50:00,79.37,79.51,79.33,79.49,514500.0,52.1283,52.2203,52.1021,52.2071,514500.0
2015-02-27 11:00:00,79.5,79.5,79.35,79.44,284300.0,52.2137,52.2137,52.1152,52.1743,284300.0
2015-02-27 11:10:00,79.44,79.5,79.39,79.43,249000.0,52.1743,52.2137,52.1415,52.1677,249000.0
2015-02-27 11:20:00,79.43,79.46,79.36,79.37,330400.0,52.1677,52.1874,52.1218,52.1283,330400.0
2015-02-27 11:30:00,79.37,79.57,79.37,79.49,385600.0,52.1283,52.2597,52.1283,52.2071,385600.0
2015-02-27 11:40:00,79.5,79.57,79.44,79.51,143300.0,52.2137,52.2597,52.1743,52.2203,143300.0
2015-02-27 11:50:00,79.52,79.56,79.44,79.46,150200.0,52.2268,52.2531,52.1743,52.1874,150200.0
2015-02-27 12:00:00,79.45,79.48,79.4,79.44,98800.0,52.1809,52.2006,52.148,52.1743,98800.0
2015-02-27 12:10:00,79.44,79.53,79.42,79.48,227000.0,52.1743,52.2334,52.1612,52.2006,227000.0
2015-02-27 12:20:00,79.47,79.48,79.3,79.35,208100.0,52.194,52.2006,52.0824,52.1152,208100.0
2015-02-27 12:30:00,79.35,79.41,79.29,79.34,204200.0,52.1152,52.1546,52.0758,52.1086,204200.0
2015-02-27 12:40:00,79.33,79.41,79.29,79.39,159700.0,52.1021,52.1546,52.0758,52.1415,159700.0
2015-02-27 12:50:00,79.41,79.47,79.33,79.4,135100.0,52.1546,52.194,52.1021,52.148,135100.0
2015-02-27 13:00:00,79.4,79.47,79.27,79.3,422500.0,52.148,52.194,52.0627,52.0824,422500.0
2015-02-27 13:10:00,79.3,79.31,79.08,79.08,251200.0,52.0824,52.0889,51.9379,51.9379,251200.0
2015-02-27 13:20:00,79.07,79.14,79.02,79.12,311700.0,51.9313,51.9773,51.8985,51.9641,311700.0
2015-02-27 13:30:00,79.11,79.21,79.09,79.15,312400.0,51.9576,52.0232,51.9444,51.9838,312400.0
2015-02-27 13:40:00,79.16,79.29,79.14,79.25,152900.0,51.9904,52.0758,51.9773,52.0495,152900.0
2015-02-27 13:50:00,79.25,79.28,79.15,79.17,108800.0,52.0495,52.0692,51.9838,51.997,108800.0
2015-02-27 14:00:00,79.18,79.26,79.15,79.18,204900.0,52.0035,52.0561,51.9838,52.0035,204900.0
2015-02-27 14:10:00,79.18,79.26,79.16,79.2,535400.0,52.0035,52.0561,51.9904,52.0167,535400.0
2015-02-27 14:20:00,79.19,79.34,79.19,79.23,400900.0,52.0101,52.1086,52.0101,52.0364,400900.0
2015-02-27 14:30:00,79.23,79.23,79.13,79.14,190100.0,52.0364,52.0364,51.9707,51.9773,190100.0
2015-02-27 14:40:00,79.13,79.16,79.05,79.11,256000.0,51.9707,51.9904,51.9182,51.9576,256000.0
2015-02-27 14:50:00,79.11,79.15,79.07,79.12,189100.0,51.9576,51.9838,51.9313,51.9641,189100.0
2015-02-27 15:00:00,79.13,79.14,78.99,79.03,262500.0,51.9707,51.9773,51.8788,51.905,262500.0
2015-02-27 15:10:00,79.02,79.09,78.99,79.07,199800.0,51.8985,51.9444,51.8788,51.9313,199800.0
2015-02-27 15:20:00,79.07,79.1,79.02,79.06,219000.0,51.9313,51.951,51.8985,51.9247,219000.0
2015-02-27 15:30:00,79.06,79.09,78.99,79.01,314000.0,51.9247,51.9444,51.8788,51.8919,314000.0
2015-02-27 15:40:00,79.01,79.09,78.94,79.06,589600.0,51.8919,51.9444,51.8459,51.9247,589600.0
2015-02-27 15:50:00,79.07,79.09,79.01,79.01,1062400.0,51.9313,51.9444,51.8919,51.8919,1062400.0
2015-03-02 09:30:00,78.86,78.93,78.12,78.2,1071400.0,51.7934,51.8394,51.3074,51.3599,1071400.0
2015-03-02 09:40:00,78.21,78.27,77.94,77.95,750400.0,51.3665,51.4059,51.1891,51.1957,750400.0
2015-03-02 09:50:00,77.95,77.96,77.71,77.78,1014500.0,51.1957,51.2023,51.0381,51.0841,1014500.0
2015-03-02 10:00:00,77.79,78.25,77.74,78.22,1358500.0,51.0906,51.3927,51.0578,51.373,1358500.0
2015-03-02 10:10:00,78.23,78.34,78.07,78.21,688100.0,51.3796,51.4519,51.2745,51.3665,688100.0
2015-03-02 10:20:00,78.2,78.39,78.2,78.29,575800.0,51.3599,51.4847,51.3599,51.419,575800.0
2015-03-02 10:30:00,78.3,78.34,78.15,78.23,631900.0,51.4256,51.4519,51.3271,51.3796,631900.0
2015-03-02 10:40:00,78.23,78.31,78.12,78.23,337900.0,51.3796,51.4322,51.3074,51.3796,337900.0
2015-03-02 10:50:00,78.23,78.38,78.19,78.36,447000.0,51.3796,51.4781,51.3533,51.465,447000.0
2015-03-02 11:00:00,78.37,78.47,78.32,78.36,485700.0,51.4716,51.5372,51.4387,51.465,485700.0
2015-03-02 11:10:00,78.36,78.41,78.27,78.4,203800.0,51.465,51.4978,51.4059,51.4913,203800.0
2015-03-02 11:20:00,78.4,78.46,78.34,78.42,304600.0,51.4913,51.5307,51.4519,51.5044,304600.0
2015-03-02 11:30:00,78.41,78.5,78.4,78.43,187400.0,51.4978,51.5569,51.4913,51.511,187400.0
2015-03-02 11:40:00,78.42,78.47,78.29,78.35,276900.0,51.5044,51.5372,51.419,51.4584,276900.0
2015-03-02 11:50:00,78.35,78.36,78.21,78.22,518700.0,51.4584,51.465,51.3665,51.373,518700.0
2015-03-02 12:00:00,78.22,78.29,78.17,78.23,375700.0,51.373,51.419,51.3402,51.3796,375700.0
2015-03-02 12:10:00,78.25,78.29,78.15,78.18,439000.0,51.3927,51.419,51.3271,51.3468,439000.0
2015-03-02 12:20:00,78.18,78.28,78.13,78.23,231100.0,51.3468,51.4124,51.3139,51.3796,231100.0
2015-03-02 12:30:00,78.23,78.32,78.23,78.25,382800.0,51.3796,51.4387,51.3796,51.3927,382800.0
2015-03-02 12:40:00,78.26,78.38,78.22,78.31,299200.0,51.3993,51.4781,51.373,51.4322,299200.0
2015-03-02 12:50:00,78.31,78.41,78.29,78.3,225100.0,51.4322,51.4978,51.419,51.4256,225100.0
2015-03-02 13:00:00,78.3,78.4,78.24,78.4,910700.0,51.4256,51.4913,51.3862,51.4913,910700.0
2015-03-02 13:10:00,78.4,78.42,78.33,78.4,164900.0,51.4913,51.5044,51.4453,51.4913,164900.0
2015-03-02 13:20:00,78.41,78.43,78.26,78.35,93700.0,51.4978,51.511,51.3993,51.4584,93700.0
2015-03-02 13:30:00,78.35,78.37,78.28,78.31,109600.0,51.4584,51.4716,51.4124,51.4322,109600.0
2015-03-02 13:40:00,78.31,78.35,78.21,78.21,99500.0,51.4322,51.4584,51.3665,51.3665,99500.0
2015-03-02 13:50:00,78.21,78.25,78.13,78.2,180000.0,51.3665,51.3927,51.3139,51.3599,180000.0
2015-03-02 14:00:00,78.2,78.21,78.06,78.06,152400.0,51.3599,51.3665,51.268,51.268,152400.0
2015-03-02 14:10:00,78.06,78.07,77.97,78.0,540400.0,51.268,51.2745,51.2088,51.2285,540400.0
2015-03-02 14:20:00,78.0,78.06,77.93,77.95,172600.0,51.2285,51.268,51.1826,51.1957,172600.0
2015-03-02 14:30:00,77.95,78.15,77.95,78.14,218000.0,51.1957,51.3271,51.1957,51.3205,218000.0
2015-03-02 14:40:00,78.15,78.2,78.11,78.19,140000.0,51.3271,51.3599,51.3008,51.3533,140000.0
2015-03-02 14:50:00,78.2,78.24,78.16,78.17,139600.0,51.3599,51.3862,51.3336,51.3402,139600.0
2015-03-02 15:00:00,78.17,78.25,78.15,78.21,137900.0,51.3402,51.3927,51.3271,51.3665,137900.0
2015-03-02 15:10:00,78.21,78.28,78.21,78.26,317700.0,51.3665,51.4124,51.3665,51.3993,317700.0
2015-03-02 15:20:00,78.26,78.37,78.23,78.37,221500.0,51.3993,51.4716,51.3796,51.4716,221500.0
2015-03-02 15:30:00,78.37,78.5,78.33,78.5,227900.0,51.4716,51.5569,51.4453,51.5569,227900.0
2015-03-02 15:40:00,78.49,78.54,78.42,78.53,409500.0,51.5504,51.5832,51.5044,51.5766,409500.0
2015-03-02 15:50:00,78.53,78.53,78.43,78.48,1281700.0,51.5766,51.5766,51.511,51.5438,1281700.0
2015-03-03 09:30:00,78.52,78.69,78.41,78.65,828100.0,51.5701,51.6817,51.4978,51.6555,828100.0
2015-03-03 09:40:00,78.65,78.77,78.31,78.34,611600.0,51.6555,51.7343,51.4322,51.4519,611600.0
2015-03-03 09:50:00,78.33,78.44,78.17,78.44,847000.0,51.4453,51.5175,51.3402,51.5175,847000.0
2015-03-03 10:00:00,78.44,78.52,78.35,78.4,520100.0,51.5175,51.5701,51.4584,51.4913,520100.0
2015-03-03 10:10:00,78.4,78.53,78.36,78.5,450900.0,51.4913,51.5766,51.465,51.5569,450900.0
2015-03-03 10:20:00,78.51,78.56,78.45,78.52,476400.0,51.5635,51.5963,51.5241,51.5701,476400.0
2015-03-03 10:30:00,78.51,78.62,78.45,78.62,433800.0,51.5635,51.6358,51.5241,51.6358,433800.0
2015-03-03 10:40:00,78.63,78.77,78.62,78.76,279000.0,51.6423,51.7343,51.6358,51.7277,279000.0
2015-03-03 10:50:00,78.76,78.79,78.55,78.59,312700.0,51.7277,51.7474,51.5898,51.616,312700.0
2015-03-03 11:00:00,78.59,78.7,78.55,78.63,222100.0,51.616,51.6883,51.5898,51.6423,222100.0
2015-03-03 11:10:00,78.64,78.67,78.51,78.56,228700.0,51.6489,51.6686,51.5635,51.5963,228700.0
2015-03-03 11:20:00,78.56,78.6,78.48,78.53,286200.0,51.5963,51.6226,51.5438,51.5766,286200.0
2015-03-03 11:30:00,78.53,78.57,78.38,78.45,332000.0,51.5766,51.6029,51.4781,51.5241,332000.0
2015-03-03 11:40:00,78.44,78.68,78.42,78.59,366600.0,51.5175,51.6752,51.5044,51.616,366600.0
2015-03-03 11:50:00,78.59,78.66,78.53,78.65,163300.0,51.616,51.662,51.5766,51.6555,163300.0
2015-03-03 12:00:00,78.65,78.71,78.58,78.7,289300.0,51.6555,51.6949,51.6095,51.6883,289300.0
2015-03-03 12:10:00,78.71,78.97,78.69,78.89,264800.0,51.6949,51.8656,51.6817,51.8131,264800.0
2015-03-03 12:20:00,78.9,79.02,78.83,79.02,287000.0,51.8196,51.8985,51.7737,51.8985,287000.0
2015-03-03 12:30:00,79.02,79.15,78.94,79.07,183700.0,51.8985,51.9838,51.8459,51.9313,183700.0
2015-03-03 12:40:00,79.07,79.16,79.06,79.13,137800.0,51.9313,51.9904,51.9247,51.9707,137800.0
2015-03-03 12:50:00,79.13,79.18,79.07,79.11,176800.0,51.9707,52.0035,51.9313,51.9576,176800.0
2015-03-03 13:00:00,79.1,79.17,79.06,79.17,183800.0,51.951,51.997,51.9247,51.997,183800.0
2015-03-03 13:10:00,79.17,79.18,79.09,79.16,112300.0,51.997,52.0035,51.9444,51.9904,112300.0
2015-03-03 13:20:00,79.16,79.23,79.13,79.18,311200.0,51.9904,52.0364,51.9707,52.0035,311200.0
2015-03-03 13:30:00,79.18,79.22,79.01,79.01,289700.0,52.0035,52.0298,51.8919,51.8919,289700.0
2015-03-03 13:40:00,79.01,79.01,78.91,79.01,245000.0,51.8919,51.8919,51.8262,51.8919,245000.0
2015-03-03 13:50:00,79.0,79.06,78.87,78.92,198600.0,51.8853,51.9247,51.7999,51.8328,198600.0
2015-03-03 14:00:00,78.94,78.97,78.79,78.94,141600.0,51.8459,51.8656,51.7474,51.8459,141600.0
2015-03-03 14:10:00,78.94,79.0,78.88,78.97,162300.0,51.8459,51.8853,51.8065,51.8656,162300.0
2015-03-03 14:20:00,78.98,79.04,78.94,79.03,145800.0,51.8722,51.9116,51.8459,51.905,145800.0
2015-03-03 14:30:00,79.03,79.07,78.99,79.05,116100.0,51.905,51.9313,51.8788,51.9182,116100.0
2015-03-03 14:40:00,79.06,79.08,78.88,78.88,119800.0,51.9247,51.9379,51.8065,51.8065,119800.0
2015-03-03 14:50:00,78.88,78.95,78.82,78.93,154500.0,51.8065,51.8525,51.7671,51.8394,154500.0
2015-03-03 15:00:00,78.92,78.97,78.89,78.89,191500.0,51.8328,51.8656,51.8131,51.8131,191500.0
2015-03-03 15:10:00,78.89,78.89,78.75,78.77,207500.0,51.8131,51.8131,51.7211,51.7343,207500.0
2015-03-03 15:20:00,78.77,78.87,78.75,78.81,125000.0,51.7343,51.7999,51.7211,51.7605,125000.0
2015-03-03 15:30:00,78.81,78.85,78.76,78.8,148300.0,51.7605,51.7868,51.7277,51.754,148300.0
2015-03-03 15:40:00,78.79,78.8,78.68,78.76,336500.0,51.7474,51.754,51.6752,51.7277,336500.0
2015-03-03 15:50:00,78.76,78.8,78.73,78.75,558900.0,51.7277,51.754,51.708,51.7211,558900.0
2015-03-04 09:30:00,78.78,78.84,78.3,78.37,757800.0,51.7408,51.7802,51.4256,51.4716,757800.0
2015-03-04 09:40:00,78.38,78.44,78.22,78.37,443000.0,51.4781,51.5175,51.373,51.4716,443000.0
2015-03-04 09:50:00,78.36,78.4,78.24,78.24,335300.0,51.465,51.4913,51.3862,51.3862,335300.0
2015-03-04 10:00:00,78.24,78.42,78.17,78.19,405000.0,51.3862,51.5044,51.3402,51.3533,405000.0
2015-03-04 10:10:00,78.19,78.24,78.05,78.21,512100.0,51.3533,51.3862,51.2614,51.3665,512100.0
2015-03-04 10:20:00,78.21,78.28,78.16,78.21,301600.0,51.3665,51.4124,51.3336,51.3665,301600.0
2015-03-04 10:30:00,78.21,78.21,77.85,77.94,2435000.0,51.3665,51.3665,51.13,51.1891,2435000.0
2015-03-04 10:40:00,77.94,78.05,77.8,77.83,875300.0,51.1891,51.2614,51.0972,51.1169,875300.0
2015-03-04 10:50:00,77.84,77.99,77.78,77.95,323100.0,51.1235,51.222,51.0841,51.1957,323100.0
2015-03-04 11:00:00,77.96,78.08,77.87,78.06,325600.0,51.2023,51.2811,51.1432,51.268,325600.0
2015-03-04 11:10:00,78.05,78.06,77.94,77.98,328000.0,51.2614,51.268,51.1891,51.2154,328000.0
2015-03-04 11:20:00,77.98,78.04,77.91,78.0,285500.0,51.2154,51.2548,51.1694,51.2285,285500.0
2015-03-04 11:30:00,78.0,78.15,77.98,78.1,206100.0,51.2285,51.3271,51.2154,51.2942,206100.0
2015-03-04 11:40:00,78.1,78.13,77.98,78.04,128900.0,51.2942,51.3139,51.2154,51.2548,128900.0
2015-03-04 11:50:00,78.05,78.09,77.91,77.92,136900.0,51.2614,51.2877,51.1694,51.176,136900.0
2015-03-04 12:00:00,77.93,78.09,77.91,78.08,112200.0,51.1826,51.2877,51.1694,51.2811,112200.0
2015-03-04 12:10:00,78.07,78.26,78.04,78.21,250100.0,51.2745,51.3993,51.2548,51.3665,250100.0
2015-03-04 12:20:00,78.21,78.31,78.18,78.22,204500.0,51.3665,51.4322,51.3468,51.373,204500.0
2015-03-04 12:30:00,78.23,78.4,78.21,78.33,208800.0,51.3796,51.4913,51.3665,51.4453,208800.0
2015-03-04 12:40:00,78.32,78.45,78.3,78.34,175700.0,51.4387,51.5241,51.4256,51.4519,175700.0
2015-03-04 12:50:00,78.34,78.38,78.3,78.3,107300.0,51.4519,51.4781,51.4256,51.4256,107300.0
2015-03-04 13:00:00,78.3,78.31,78.19,78.28,93800.0,51.4256,51.4322,51.3533,51.4124,93800.0
2015-03-04 13:10:00,78.27,78.35,78.23,78.27,219500.0,51.4059,51.4584,51.3796,51.4059,219500.0
2015-03-04 13:20:00,78.26,78.33,78.24,78.32,144800.0,51.3993,51.4453,51.3862,51.4387,144800.0
2015-03-04 13:30:00,78.32,78.33,78.18,78.24,605500.0,51.4387,51.4453,51.3468,51.3862,605500.0
2015-03-04 13:40:00,78.24,78.25,78.08,78.1,132200.0,51.3862,51.3927,51.2811,51.2942,132200.0
2015-03-04 13:50:00,78.11,78.15,78.04,78.06,112100.0,51.3008,51.3271,51.2548,51.268,112100.0
2015-03-04 14:00:00,78.06,78.3,78.06,78.28,612700.0,51.268,51.4256,51.268,51.4124,612700.0
2015-03-04 14:10:00,78.28,78.33,78.21,78.24,426900.0,51.4124,51.4453,51.3665,51.3862,426900.0
2015-03-04 14:20:00,78.23,78.28,78.21,78.25,216700.0,51.3796,51.4124,51.3665,51.3927,216700.0
2015-03-04 14:30:00,78.24,78.33,78.21,78.26,138700.0,51.3862,51.4453,51.3665,51.3993,138700.0
2015-03-04 14:40:00,78.26,78.45,78.25,78.43,361300.0,51.3993,51.5241,51.3927,51.511,361300.0
2015-03-04 14:50:00,78.43,78.6,78.43,78.59,361400.0,51.511,51.6226,51.511,51.616,361400.0
2015-03-04 15:00:00,78.59,78.63,78.47,78.51,335200.0,51.616,51.6423,51.5372,51.5635,335200.0
2015-03-04 15:10:00,78.52,78.66,78.52,78.6,268000.0,51.5701,51.662,51.5701,51.6226,268000.0
2015-03-04 15:20:00,78.61,78.65,78.57,78.65,231000.0,51.6292,51.6555,51.6029,51.6555,231000.0
2015-03-04 15:30:00,78.65,78.77,78.65,78.71,512400.0,51.6555,51.7343,51.6555,51.6949,512400.0
2015-03-04 15:40:00,78.72,78.73,78.63,78.64,401600.0,51.7014,51.708,51.6423,51.6489,401600.0
2015-03-04 15:50:00,78.64,78.66,78.59,78.64,685200.0,51.6489,51.662,51.616,51.6489,685200.0
2015-03-05 09:30:00,78.5,78.55,78.18,78.24,684400.0,51.5569,51.5898,51.3468,51.3862,684400.0
2015-03-05 09:40:00,78.23,78.24,78.07,78.18,648200.0,51.3796,51.3862,51.2745,51.3468,648200.0
2015-03-05 09:50:00,78.18,78.26,78.1,78.23,527400.0,51.3468,51.3993,51.2942,51.3796,527400.0
2015-03-05 10:00:00,78.25,78.26,78.06,78.09,329400.0,51.3927,51.3993,51.268,51.2877,329400.0
2015-03-05 10:10:00,78.09,78.23,78.09,78.18,303100.0,51.2877,51.3796,51.2877,51.3468,303100.0
2015-03-05 10:20:00,78.18,78.22,78.11,78.19,244300.0,51.3468,51.373,51.3008,51.3533,244300.0
2015-03-05 10:30:00,78.2,78.34,78.14,78.31,283200.0,51.3599,51.4519,51.3205,51.4322,283200.0
2015-03-05 10:40:00,78.32,78.39,78.27,78.33,208000.0,51.4387,51.4847,51.4059,51.4453,208000.0
2015-03-05 10:50:00,78.33,78.45,78.29,78.42,224300.0,51.4453,51.5241,51.419,51.5044,224300.0
2015-03-05 11:00:00,78.42,78.42,78.18,78.2,264100.0,51.5044,51.5044,51.3468,51.3599,264100.0
2015-03-05 11:10:00,78.2,78.31,78.12,78.3,256100.0,51.3599,51.4322,51.3074,51.4256,256100.0
2015-03-05 11:20:00,78.31,78.33,78.16,78.24,366900.0,51.4322,51.4453,51.3336,51.3862,366900.0
2015-03-05 11:30:00,78.24,78.3,78.21,78.27,139200.0,51.3862,51.4256,51.3665,51.4059,139200.0
2015-03-05 11:40:00,78.28,78.32,78.23,78.24,112200.0,51.4124,51.4387,51.3796,51.3862,112200.0
2015-03-05 11:50:00,78.25,78.34,78.24,78.3,119900.0,51.3927,51.4519,51.3862,51.4256,119900.0
2015-03-05 12:00:00,78.3,78.36,78.26,78.32,143700.0,51.4256,51.465,51.3993,51.4387,143700.0
2015-03-05 12:10:00,78.32,78.35,78.23,78.27,137100.0,51.4387,51.4584,51.3796,51.4059,137100.0
2015-03-05 12:20:00,78.27,78.27,78.14,78.15,118300.0,51.4059,51.4059,51.3205,51.3271,118300.0
2015-03-05 12:30:00,78.15,78.31,78.13,78.28,100200.0,51.3271,51.4322,51.3139,51.4124,100200.0
2015-03-05 12:40:00,78.28,78.4,78.27,78.34,131000.0,51.4124,51.4913,51.4059,51.4519,131000.0
2015-03-05 12:50:00,78.34,78.34,78.19,78.19,368600.0,51.4519,51.4519,51.3533,51.3533,368600.0
2015-03-05 13:00:00,78.19,78.34,78.18,78.32,130800.0,51.3533,51.4519,51.3468,51.4387,130800.0
2015-03-05 13:10:00,78.31,78.38,78.31,78.38,88700.0,51.4322,51.4781,51.4322,51.4781,88700.0
2015-03-05 13:20:00,78.38,78.47,78.33,78.42,135300.0,51.4781,51.5372,51.4453,51.5044,135300.0
2015-03-05 13:30:00,78.42,78.44,78.33,78.38,126700.0,51.5044,51.5175,51.4453,51.4781,126700.0
2015-03-05 13:40:00,78.38,78.39,78.25,78.33,128600.0,51.4781,51.4847,51.3927,51.4453,128600.0
2015-03-05 13:50:00,78.34,78.4,78.33,78.38,160400.0,51.4519,51.4913,51.4453,51.4781,160400.0
2015-03-05 14:00:00,78.38,78.46,78.37,78.42,234900.0,51.4781,51.5307,51.4716,51.5044,234900.0
2015-03-05 14:10:00,78.42,78.44,78.35,78.36,167600.0,51.5044,51.5175,51.4584,51.465,167600.0
2015-03-05 14:20:00,78.37,78.4,78.26,78.34,154900.0,51.4716,51.4913,51.3993,51.4519,154900.0
2015-03-05 14:30:00,78.35,78.36,78.29,78.32,89400.0,51.4584,51.465,51.419,51.4387,89400.0
2015-03-05 14:40:00,78.31,78.35,78.26,78.3,149100.0,51.4322,51.4584,51.3993,51.4256,149100.0
2015-03-05 14:50:00,78.3,78.38,78.29,78.31,88700.0,51.4256,51.4781,51.419,51.4322,88700.0
2015-03-05 15:00:00,78.3,78.31,78.2,78.23,147400.0,51.4256,51.4322,51.3599,51.3796,147400.0
2015-03-05 15:10:00,78.22,78.28,78.19,78.19,257900.0,51.373,51.4124,51.3533,51.3533,257900.0
2015-03-05 15:20:00,78.2,78.27,78.19,78.24,165000.0,51.3599,51.4059,51.3533,51.3862,165000.0
2015-03-05 15:30:00,78.24,78.26,78.16,78.2,214700.0,51.3862,51.3993,51.3336,51.3599,214700.0
2015-03-05 15:40:00,78.2,78.33,78.18,78.23,418800.0,51.3599,51.4453,51.3468,51.3796,418800.0
2015-03-05 15:50:00,78.24,78.29,78.16,78.17,747900.0,51.3862,51.419,51.3336,51.3402,747900.0
2015-03-06 09:30:00,77.63,77.85,77.48,77.71,1479800.0,50.9855,51.13,50.887,51.0381,1479800.0
2015-03-06 09:40:00,77.72,78.03,77.68,77.81,820900.0,51.0447,51.2483,51.0184,51.1038,820900.0
2015-03-06 09:50:00,77.82,77.83,77.63,77.74,756500.0,51.1103,51.1169,50.9855,51.0578,756500.0
2015-03-06 10:00:00,77.74,77.85,77.68,77.69,455100.0,51.0578,51.13,51.0184,51.0249,455100.0
2015-03-06 10:10:00,77.68,77.74,77.6,77.69,401800.0,51.0184,51.0578,50.9658,51.0249,401800.0
2015-03-06 10:20:00,77.68,77.85,77.63,77.81,274000.0,51.0184,51.13,50.9855,51.1038,274000.0
2015-03-06 10:30:00,77.81,77.81,77.66,77.67,251300.0,51.1038,51.1038,51.0052,51.0118,251300.0
2015-03-06 10:40:00,77.67,77.67,77.52,77.58,614000.0,51.0118,51.0118,50.9133,50.9527,614000.0
2015-03-06 10:50:00,77.57,77.6,77.49,77.56,374600.0,50.9461,50.9658,50.8936,50.9396,374600.0
2015-03-06 11:00:00,77.56,77.57,77.43,77.45,377400.0,50.9396,50.9461,50.8542,50.8673,377400.0
2015-03-06 11:10:00,77.43,77.51,77.38,77.48,394300.0,50.8542,50.9067,50.8213,50.887,394300.0
2015-03-06 11:20:00,77.48,77.61,77.43,77.52,236300.0,50.887,50.9724,50.8542,50.9133,236300.0
2015-03-06 11:30:00,77.52,77.55,77.4,77.46,399200.0,50.9133,50.933,50.8345,50.8739,399200.0
2015-03-06 11:40:00,77.47,77.5,77.36,77.39,244100.0,50.8805,50.9002,50.8082,50.8279,244100.0
2015-03-06 11:50:00,77.39,77.49,77.36,77.48,127300.0,50.8279,50.8936,50.8082,50.887,127300.0
2015-03-06 12:00:00,77.49,77.53,77.46,77.5,147800.0,50.8936,50.9199,50.8739,50.9002,147800.0
2015-03-06 12:10:00,77.49,77.51,77.25,77.27,273300.0,50.8936,50.9067,50.736,50.7491,273300.0
2015-03-06 12:20:00,77.27,77.29,77.18,77.21,156500.0,50.7491,50.7622,50.69,50.7097,156500.0
2015-03-06 12:30:00,77.21,77.3,77.18,77.29,200000.0,50.7097,50.7688,50.69,50.7622,200000.0
2015-03-06 12:40:00,77.3,77.31,77.21,77.24,72500.0,50.7688,50.7754,50.7097,50.7294,72500.0
2015-03-06 12:50:00,77.24,77.26,77.1,77.13,354600.0,50.7294,50.7425,50.6375,50.6572,354600.0
2015-03-06 13:00:00,77.13,77.24,77.08,77.14,411300.0,50.6572,50.7294,50.6243,50.6637,411300.0
2015-03-06 13:10:00,77.13,77.15,77.06,77.11,146600.0,50.6572,50.6703,50.6112,50.644,146600.0
2015-03-06 13:20:00,77.11,77.13,77.0,77.04,319000.0,50.644,50.6572,50.5718,50.598,319000.0
2015-03-06 13:30:00,77.04,77.07,76.83,76.87,311200.0,50.598,50.6177,50.4601,50.4864,311200.0
2015-03-06 13:40:00,76.87,76.91,76.79,76.91,325100.0,50.4864,50.5127,50.4339,50.5127,325100.0
2015-03-06 13:50:00,76.91,77.04,76.88,77.03,166600.0,50.5127,50.598,50.493,50.5915,166600.0
2015-03-06 14:00:00,77.05,77.14,77.03,77.11,226000.0,50.6046,50.6637,50.5915,50.644,226000.0
2015-03-06 14:10:00,77.1,77.19,77.04,77.08,277900.0,50.6375,50.6966,50.598,50.6243,277900.0
2015-03-06 14:20:00,77.09,77.1,76.92,76.99,280200.0,50.6309,50.6375,50.5192,50.5652,280200.0
2015-03-06 14:30:00,76.98,77.0,76.83,76.84,204800.0,50.5586,50.5718,50.4601,50.4667,204800.0
2015-03-06 14:40:00,76.83,76.84,76.75,76.77,196600.0,50.4601,50.4667,50.4076,50.4207,196600.0
2015-03-06 14:50:00,76.78,76.81,76.71,76.72,290400.0,50.4273,50.447,50.3813,50.3879,290400.0
2015-03-06 15:00:00,76.71,76.91,76.7,76.84,181400.0,50.3813,50.5127,50.3747,50.4667,181400.0
2015-03-06 15:10:00,76.85,76.85,76.7,76.79,219200.0,50.4733,50.4733,50.3747,50.4339,219200.0
2015-03-06 15:20:00,76.79,76.84,76.69,76.73,338300.0,50.4339,50.4667,50.3682,50.3944,338300.0
2015-03-06 15:30:00,76.73,76.84,76.65,76.66,531700.0,50.3944,50.4667,50.3419,50.3485,531700.0
2015-03-06 15:40:00,76.67,76.7,76.59,76.65,1179800.0,50.355,50.3747,50.3025,50.3419,1179800.0
2015-03-06 15:50:00,76.65,76.84,76.64,76.81,1258300.0,50.3419,50.4667,50.3353,50.447,1258300.0
2015-03-09 09:30:00,76.65,77.02,76.63,76.76,1006800.0,50.3419,50.5849,50.3288,50.4141,1006800.0
2015-03-09 09:40:00,76.76,76.81,76.48,76.52,653700.0,50.4141,50.447,50.2302,50.2565,653700.0
2015-03-09 09:50:00,76.52,76.54,76.42,76.5,811900.0,50.2565,50.2697,50.1908,50.2434,811900.0
2015-03-09 10:00:00,76.51,76.94,76.5,76.88,828700.0,50.25,50.5324,50.2434,50.493,828700.0
2015-03-09 10:10:00,76.88,77.19,76.77,77.18,616400.0,50.493,50.6966,50.4207,50.69,616400.0
2015-03-09 10:20:00,77.18,77.22,77.02,77.07,518600.0,50.69,50.7163,50.5849,50.6177,518600.0
2015-03-09 10:30:00,77.07,77.35,77.01,77.29,388400.0,50.6177,50.8016,50.5783,50.7622,388400.0
2015-03-09 10:40:00,77.29,77.48,77.24,77.45,309200.0,50.7622,50.887,50.7294,50.8673,309200.0
2015-03-09 10:50:00,77.45,77.53,77.33,77.34,369200.0,50.8673,50.9199,50.7885,50.7951,369200.0
2015-03-09 11:00:00,77.33,77.44,77.29,77.32,353700.0,50.7885,50.8608,50.7622,50.7819,353700.0
2015-03-09 11:10:00,77.32,77.33,77.25,77.29,163300.0,50.7819,50.7885,50.736,50.7622,163300.0
2015-03-09 11:20:00,77.29,77.31,77.18,77.25,198300.0,50.7622,50.7754,50.69,50.736,198300.0
2015-03-09 11:30:00,77.25,77.33,77.23,77.25,179600.0,50.736,50.7885,50.7228,50.736,179600.0
2015-03-09 11:40:00,77.25,77.27,77.11,77.11,256200.0,50.736,50.7491,50.644,50.644,256200.0
2015-03-09 11:50:00,77.11,77.11,76.96,77.07,287300.0,50.644,50.644,50.5455,50.6177,287300.0
2015-03-09 12:00:00,77.08,77.1,76.9,76.95,139100.0,50.6243,50.6375,50.5061,50.5389,139100.0
2015-03-09 12:10:00,76.94,77.04,76.92,77.03,209800.0,50.5324,50.598,50.5192,50.5915,209800.0
2015-03-09 12:20:00,77.04,77.12,77.0,77.04,95700.0,50.598,50.6506,50.5718,50.598,95700.0
2015-03-09 12:30:00,77.04,77.16,77.03,77.12,327900.0,50.598,50.6769,50.5915,50.6506,327900.0
2015-03-09 12:40:00,77.12,77.17,77.05,77.09,89800.0,50.6506,50.6834,50.6046,50.6309,89800.0
2015-03-09 12:50:00,77.1,77.15,77.05,77.05,111200.0,50.6375,50.6703,50.6046,50.6046,111200.0
2015-03-09 13:00:00,77.06,77.07,76.9,76.91,317400.0,50.6112,50.6177,50.5061,50.5127,317400.0
2015-03-09 13:10:00,76.91,76.93,76.78,76.79,127500.0,50.5127,50.5258,50.4273,50.4339,127500.0
2015-03-09 13:20:00,76.79,76.9,76.77,76.82,175100.0,50.4339,50.5061,50.4207,50.4536,175100.0
2015-03-09 13:30:00,76.83,76.94,76.78,76.8,270800.0,50.4601,50.5324,50.4273,50.4404,270800.0
2015-03-09 13:40:00,76.81,76.93,76.8,76.86,165500.0,50.447,50.5258,50.4404,50.4798,165500.0
2015-03-09 13:50:00,76.86,76.88,76.69,76.72,265300.0,50.4798,50.493,50.3682,50.3879,265300.0
2015-03-09 14:00:00,76.72,76.77,76.67,76.69,188900.0,50.3879,50.4207,50.355,50.3682,188900.0
2015-03-09 14:10:00,76.7,76.71,76.65,76.66,120900.0,50.3747,50.3813,50.3419,50.3485,120900.0
2015-03-09 14:20:00,76.66,76.66,76.53,76.55,185100.0,50.3485,50.3485,50.2631,50.2762,185100.0
2015-03-09 14:30:00,76.55,76.57,76.38,76.43,230500.0,50.2762,50.2894,50.1646,50.1974,230500.0
2015-03-09 14:40:00,76.44,76.62,76.42,76.62,199400.0,50.204,50.3222,50.1908,50.3222,199400.0
2015-03-09 14:50:00,76.62,76.69,76.6,76.65,315600.0,50.3222,50.3682,50.3091,50.3419,315600.0
2015-03-09 15:00:00,76.64,76.7,76.6,76.67,259100.0,50.3353,50.3747,50.3091,50.355,259100.0
2015-03-09 15:10:00,76.68,76.7,76.51,76.51,262500.0,50.3616,50.3747,50.25,50.25,262500.0
2015-03-09 15:20:00,76.51,76.53,76.38,76.39,398200.0,50.25,50.2631,50.1646,50.1711,398200.0
2015-03-09 15:30:00,76.39,76.5,76.38,76.4,337300.0,50.1711,50.2434,50.1646,50.1777,337300.0
2015-03-09 15:40:00,76.39,76.42,76.32,76.35,823800.0,50.1711,50.1908,50.1252,50.1449,823800.0
2015-03-09 15:50:00,76.34,76.36,76.23,76.23,1348000.0,50.1383,50.1514,50.0661,50.0661,1348000.0
2015-03-10 09:30:00,75.62,75.9,75.46,75.73,1434000.0,49.6654,49.8493,49.5603,49.7377,1434000.0
2015-03-10 09:40:00,75.72,75.94,75.65,75.76,982200.0,49.7311,49.8756,49.6851,49.7574,982200.0
2015-03-10 09:50:00,75.74,76.04,75.69,75.87,644300.0,49.7442,49.9413,49.7114,49.8296,644300.0
2015-03-10 10:00:00,75.86,76.05,75.65,75.66,546200.0,49.823,49.9478,49.6851,49.6917,546200.0
2015-03-10 10:10:00,75.66,75.67,75.47,75.59,395700.0,49.6917,49.6983,49.5669,49.6457,395700.0
2015-03-10 10:20:00,75.58,75.74,75.5,75.57,477900.0,49.6392,49.7442,49.5866,49.6326,477900.0
2015-03-10 10:30:00,75.57,75.71,75.49,75.62,337000.0,49.6326,49.7245,49.58,49.6654,337000.0
2015-03-10 10:40:00,75.61,75.95,75.61,75.94,309800.0,49.6589,49.8822,49.6589,49.8756,309800.0
2015-03-10 10:50:00,75.93,75.98,75.87,75.89,324400.0,49.869,49.9019,49.8296,49.8428,324400.0
2015-03-10 11:00:00,75.89,76.06,75.86,75.99,296800.0,49.8428,49.9544,49.823,49.9084,296800.0
2015-03-10 11:10:00,75.99,76.01,75.89,75.93,266000.0,49.9084,49.9216,49.8428,49.869,266000.0
2015-03-10 11:20:00,75.93,75.96,75.79,75.82,470700.0,49.869,49.8887,49.7771,49.7968,470700.0
2015-03-10 11:30:00,75.82,75.85,75.73,75.75,220800.0,49.7968,49.8165,49.7377,49.7508,220800.0
2015-03-10 11:40:00,75.75,75.77,75.55,75.56,406200.0,49.7508,49.7639,49.6194,49.626,406200.0
2015-03-10 11:50:00,75.55,75.71,75.49,75.49,525500.0,49.6194,49.7245,49.58,49.58,525500.0
2015-03-10 12:00:00,75.49,75.5,75.33,75.42,886800.0,49.58,49.5866,49.475,49.5341,886800.0
2015-03-10 12:10:00,75.41,75.49,75.37,75.43,262200.0,49.5275,49.58,49.5012,49.5406,262200.0
2015-03-10 12:20:00,75.41,75.42,75.2,75.27,959500.0,49.5275,49.5341,49.3896,49.4356,959500.0
2015-03-10 12:30:00,75.27,75.4,75.22,75.38,390300.0,49.4356,49.5209,49.4027,49.5078,390300.0
2015-03-10 12:40:00,75.39,75.43,75.29,75.35,178900.0,49.5144,49.5406,49.4487,49.4881,178900.0
2015-03-10 12:50:00,75.33,75.36,75.29,75.3,158900.0,49.475,49.4947,49.4487,49.4553,158900.0
2015-03-10 13:00:00,75.31,75.42,75.3,75.41,178700.0,49.4618,49.5341,49.4553,49.5275,178700.0
2015-03-10 13:10:00,75.41,75.49,75.37,75.42,485200.0,49.5275,49.58,49.5012,49.5341,485200.0
2015-03-10 13:20:00,75.42,75.56,75.42,75.43,228200.0,49.5341,49.626,49.5341,49.5406,228200.0
2015-03-10 13:30:00,75.44,75.44,75.32,75.34,195400.0,49.5472,49.5472,49.4684,49.4815,195400.0
2015-03-10 13:40:00,75.33,75.38,75.29,75.36,292300.0,49.475,49.5078,49.4487,49.4947,292300.0
2015-03-10 13:50:00,75.35,75.36,75.22,75.26,130000.0,49.4881,49.4947,49.4027,49.429,130000.0
2015-03-10 14:00:00,75.26,75.41,75.24,75.4,403300.0,49.429,49.5275,49.4158,49.5209,403300.0
2015-03-10 14:10:00,75.39,75.4,75.22,75.23,239900.0,49.5144,49.5209,49.4027,49.4093,239900.0
2015-03-10 14:20:00,75.22,75.25,75.17,75.25,309300.0,49.4027,49.4224,49.3699,49.4224,309300.0
2015-03-10 14:30:00,75.25,75.29,75.2,75.24,247600.0,49.4224,49.4487,49.3896,49.4158,247600.0
2015-03-10 14:40:00,75.24,75.34,75.18,75.23,142200.0,49.4158,49.4815,49.3764,49.4093,142200.0
2015-03-10 14:50:00,75.23,75.35,75.21,75.24,406600.0,49.4093,49.4881,49.3961,49.4158,406600.0
2015-03-10 15:00:00,75.24,75.32,75.21,75.29,308800.0,49.4158,49.4684,49.3961,49.4487,308800.0
2015-03-10 15:10:00,75.3,75.37,75.22,75.34,190100.0,49.4553,49.5012,49.4027,49.4815,190100.0
2015-03-10 15:20:00,75.34,75.42,75.25,75.29,256400.0,49.4815,49.5341,49.4224,49.4487,256400.0
2015-03-10 15:30:00,75.3,75.32,75.2,75.26,1001200.0,49.4553,49.4684,49.3896,49.429,1001200.0
2015-03-10 15:40:00,75.26,75.34,75.23,75.27,482600.0,49.429,49.4815,49.4093,49.4356,482600.0
2015-03-10 15:50:00,75.27,75.31,75.13,75.16,1092600.0,49.4356,49.4618,49.3436,49.3633,1092600.0
2015-03-11 09:30:00,75.3,75.37,75.05,75.3,603700.0,49.4553,49.5012,49.2911,49.4553,603700.0
2015-03-11 09:40:00,75.3,75.5,75.22,75.31,439700.0,49.4553,49.5866,49.4027,49.4618,439700.0
2015-03-11 09:50:00,75.31,75.31,74.99,75.14,542400.0,49.4618,49.4618,49.2517,49.3502,542400.0
2015-03-11 10:00:00,75.14,75.34,75.13,75.25,279200.0,49.3502,49.4815,49.3436,49.4224,279200.0
2015-03-11 10:10:00,75.24,75.27,75.09,75.14,267300.0,49.4158,49.4356,49.3173,49.3502,267300.0
2015-03-11 10:20:00,75.15,75.35,75.13,75.33,404700.0,49.3567,49.4881,49.3436,49.475,404700.0
2015-03-11 10:30:00,75.32,75.33,74.89,74.91,1113500.0,49.4684,49.475,49.186,49.1991,1113500.0
2015-03-11 10:40:00,74.9,75.01,74.85,74.95,427000.0,49.1925,49.2648,49.1597,49.2254,427000.0
2015-03-11 10:50:00,74.95,75.22,74.91,75.1,509700.0,49.2254,49.4027,49.1991,49.3239,509700.0
2015-03-11 11:00:00,75.11,75.34,75.1,75.32,470200.0,49.3305,49.4815,49.3239,49.4684,470200.0
2015-03-11 11:10:00,75.33,75.4,75.27,75.32,429900.0,49.475,49.5209,49.4356,49.4684,429900.0
2015-03-11 11:20:00,75.31,75.55,75.29,75.52,344800.0,49.4618,49.6194,49.4487,49.5997,344800.0
2015-03-11 11:30:00,75.52,75.52,75.33,75.38,250600.0,49.5997,49.5997,49.475,49.5078,250600.0
2015-03-11 11:40:00,75.38,75.46,75.32,75.41,278800.0,49.5078,49.5603,49.4684,49.5275,278800.0
2015-03-11 11:50:00,75.42,75.42,75.27,75.34,267000.0,49.5341,49.5341,49.4356,49.4815,267000.0
2015-03-11 12:00:00,75.34,75.38,75.24,75.27,218300.0,49.4815,49.5078,49.4158,49.4356,218300.0
2015-03-11 12:10:00,75.26,75.38,75.24,75.34,245400.0,49.429,49.5078,49.4158,49.4815,245400.0
2015-03-11 12:20:00,75.34,75.36,75.27,75.29,112700.0,49.4815,49.4947,49.4356,49.4487,112700.0
2015-03-11 12:30:00,75.3,75.36,75.24,75.36,151500.0,49.4553,49.4947,49.4158,49.4947,151500.0
2015-03-11 12:40:00,75.36,75.46,75.34,75.42,257800.0,49.4947,49.5603,49.4815,49.5341,257800.0
2015-03-11 12:50:00,75.42,75.43,75.32,75.38,105900.0,49.5341,49.5406,49.4684,49.5078,105900.0
2015-03-11 13:00:00,75.36,75.46,75.32,75.44,104500.0,49.4947,49.5603,49.4684,49.5472,104500.0
2015-03-11 13:10:00,75.45,75.52,75.42,75.46,122900.0,49.5538,49.5997,49.5341,49.5603,122900.0
2015-03-11 13:20:00,75.46,75.5,75.41,75.45,89400.0,49.5603,49.5866,49.5275,49.5538,89400.0
2015-03-11 13:30:00,75.45,75.45,75.35,75.39,121600.0,49.5538,49.5538,49.4881,49.5144,121600.0
2015-03-11 13:40:00,75.39,75.43,75.28,75.31,174200.0,49.5144,49.5406,49.4421,49.4618,174200.0
2015-03-11 13:50:00,75.32,75.48,75.3,75.46,145300.0,49.4684,49.5735,49.4553,49.5603,145300.0
2015-03-11 14:00:00,75.47,75.64,75.43,75.58,402700.0,49.5669,49.6786,49.5406,49.6392,402700.0
2015-03-11 14:10:00,75.57,75.7,75.52,75.64,360200.0,49.6326,49.718,49.5997,49.6786,360200.0
2015-03-11 14:20:00,75.64,75.69,75.55,75.61,245800.0,49.6786,49.7114,49.6194,49.6589,245800.0
2015-03-11 14:30:00,75.62,75.66,75.55,75.65,142000.0,49.6654,49.6917,49.6194,49.6851,142000.0
2015-03-11 14:40:00,75.66,75.67,75.53,75.65,277900.0,49.6917,49.6983,49.6063,49.6851,277900.0
2015-03-11 14:50:00,75.65,75.71,75.61,75.68,156000.0,49.6851,49.7245,49.6589,49.7048,156000.0
2015-03-11 15:00:00,75.67,75.68,75.56,75.56,137900.0,49.6983,49.7048,49.626,49.626,137900.0
2015-03-11 15:10:00,75.55,75.58,75.48,75.52,162200.0,49.6194,49.6392,49.5735,49.5997,162200.0
2015-03-11 15:20:00,75.53,75.53,75.38,75.39,153300.0,49.6063,49.6063,49.5078,49.5144,153300.0
2015-03-11 15:30:00,75.39,75.44,75.36,75.43,244300.0,49.5144,49.5472,49.4947,49.5406,244300.0
2015-03-11 15:40:00,75.44,75.49,75.34,75.4,358900.0,49.5472,49.58,49.4815,49.5209,358900.0
2015-03-11 15:50:00,75.4,75.47,75.38,75.38,445200.0,49.5209,49.5669,49.5078,49.5078,445200.0
2015-03-12 09:30:00,75.51,75.87,75.48,75.64,743200.0,49.5932,49.8296,49.5735,49.6786,743200.0
2015-03-12 09:40:00,75.63,75.77,75.55,75.68,555700.0,49.672,49.7639,49.6194,49.7048,555700.0
2015-03-12 09:50:00,75.69,75.72,75.44,75.45,493500.0,49.7114,49.7311,49.5472,49.5538,493500.0
2015-03-12 10:00:00,75.45,75.66,75.45,75.52,424500.0,49.5538,49.6917,49.5538,49.5997,424500.0
2015-03-12 10:10:00,75.52,75.59,75.49,75.52,318500.0,49.5997,49.6457,49.58,49.5997,318500.0
2015-03-12 10:20:00,75.53,75.6,75.49,75.5,326600.0,49.6063,49.6523,49.58,49.5866,326600.0
2015-03-12 10:30:00,75.5,75.55,75.46,75.49,243200.0,49.5866,49.6194,49.5603,49.58,243200.0
2015-03-12 10:40:00,75.49,75.53,75.31,75.36,293700.0,49.58,49.6063,49.4618,49.4947,293700.0
2015-03-12 10:50:00,75.37,75.5,75.37,75.45,305700.0,49.5012,49.5866,49.5012,49.5538,305700.0
2015-03-12 11:00:00,75.44,75.44,75.34,75.4,205600.0,49.5472,49.5472,49.4815,49.5209,205600.0
2015-03-12 11:10:00,75.41,75.54,75.37,75.5,238300.0,49.5275,49.6129,49.5012,49.5866,238300.0
2015-03-12 11:20:00,75.5,75.54,75.41,75.48,184900.0,49.5866,49.6129,49.5275,49.5735,184900.0
2015-03-12 11:30:00,75.49,75.54,75.41,75.42,148500.0,49.58,49.6129,49.5275,49.5341,148500.0
2015-03-12 11:40:00,75.42,75.43,75.32,75.37,191500.0,49.5341,49.5406,49.4684,49.5012,191500.0
2015-03-12 11:50:00,75.38,75.42,75.34,75.35,367100.0,49.5078,49.5341,49.4815,49.4881,367100.0
2015-03-12 12:00:00,75.35,75.36,75.27,75.29,1032700.0,49.4881,49.4947,49.4356,49.4487,1032700.0
2015-03-12 12:10:00,75.28,75.31,75.25,75.27,288100.0,49.4421,49.4618,49.4224,49.4356,288100.0
2015-03-12 12:20:00,75.26,75.3,75.21,75.3,183100.0,49.429,49.4553,49.3961,49.4553,183100.0
2015-03-12 12:30:00,75.3,75.31,75.23,75.28,235400.0,49.4553,49.4618,49.4093,49.4421,235400.0
2015-03-12 12:40:00,75.28,75.28,75.22,75.22,136300.0,49.4421,49.4421,49.4027,49.4027,136300.0
2015-03-12 12:50:00,75.23,75.35,75.22,75.3,110900.0,49.4093,49.4881,49.4027,49.4553,110900.0
2015-03-12 13:00:00,75.3,75.39,75.28,75.39,214600.0,49.4553,49.5144,49.4421,49.5144,214600.0
2015-03-12 13:10:00,75.39,75.45,75.38,75.44,269800.0,49.5144,49.5538,49.5078,49.5472,269800.0
2015-03-12 13:20:00,75.43,75.43,75.32,75.34,236600.0,49.5406,49.5406,49.4684,49.4815,236600.0
2015-03-12 13:30:00,75.33,75.34,75.24,75.24,167300.0,49.475,49.4815,49.4158,49.4158,167300.0
2015-03-12 13:40:00,75.24,75.29,75.22,75.27,127400.0,49.4158,49.4487,49.4027,49.4356,127400.0
2015-03-12 13:50:00,75.26,75.28,75.15,75.15,181300.0,49.429,49.4421,49.3567,49.3567,181300.0
2015-03-12 14:00:00,75.16,75.17,75.1,75.13,368100.0,49.3633,49.3699,49.3239,49.3436,368100.0
2015-03-12 14:10:00,75.13,75.15,75.1,75.14,202000.0,49.3436,49.3567,49.3239,49.3502,202000.0
2015-03-12 14:20:00,75.15,75.15,75.0,75.04,309400.0,49.3567,49.3567,49.2582,49.2845,309400.0
2015-03-12 14:30:00,75.03,75.07,74.97,75.02,362300.0,49.2779,49.3042,49.2385,49.2714,362300.0
2015-03-12 14:40:00,75.01,75.01,74.94,74.95,412000.0,49.2648,49.2648,49.2188,49.2254,412000.0
2015-03-12 14:50:00,74.96,75.09,74.93,75.06,529300.0,49.2319,49.3173,49.2122,49.2976,529300.0
2015-03-12 15:00:00,75.06,75.13,75.05,75.09,478700.0,49.2976,49.3436,49.2911,49.3173,478700.0
2015-03-12 15:10:00,75.09,75.13,75.0,75.0,426200.0,49.3173,49.3436,49.2582,49.2582,426200.0
2015-03-12 15:20:00,75.0,75.01,74.95,74.95,410200.0,49.2582,49.2648,49.2254,49.2254,410200.0
2015-03-12 15:30:00,74.96,74.97,74.9,74.94,628500.0,49.2319,49.2385,49.1925,49.2188,628500.0
2015-03-12 15:40:00,74.95,74.99,74.9,74.93,608100.0,49.2254,49.2517,49.1925,49.2122,608100.0
2015-03-12 15:50:00,74.93,74.94,74.88,74.92,1269300.0,49.2122,49.2188,49.1794,49.2057,1269300.0
2015-03-13 09:30:00,74.44,74.49,74.1,74.11,1276100.0,48.8904,48.9233,48.6671,48.6737,1276100.0
2015-03-13 09:40:00,74.1,74.35,74.04,74.27,832400.0,48.6671,48.8313,48.6277,48.7788,832400.0
2015-03-13 09:50:00,74.28,74.53,74.23,74.25,922800.0,48.7853,48.9495,48.7525,48.7656,922800.0
2015-03-13 10:00:00,74.25,74.27,74.0,74.04,1180500.0,48.7656,48.7788,48.6014,48.6277,1180500.0
2015-03-13 10:10:00,74.03,74.13,73.98,74.09,712400.0,48.6211,48.6868,48.5883,48.6606,712400.0
2015-03-13 10:20:00,74.09,74.09,73.87,73.92,462700.0,48.6606,48.6606,48.5161,48.5489,462700.0
2015-03-13 10:30:00,73.91,74.02,73.84,74.02,534100.0,48.5423,48.6146,48.4964,48.6146,534100.0
2015-03-13 10:40:00,74.01,74.13,73.98,74.04,453400.0,48.608,48.6868,48.5883,48.6277,453400.0
2015-03-13 10:50:00,74.04,74.04,73.9,73.9,442800.0,48.6277,48.6277,48.5358,48.5358,442800.0
2015-03-13 11:00:00,73.9,74.06,73.87,74.05,356600.0,48.5358,48.6409,48.5161,48.6343,356600.0
2015-03-13 11:10:00,74.04,74.25,74.03,74.05,574100.0,48.6277,48.7656,48.6211,48.6343,574100.0
2015-03-13 11:20:00,74.05,74.12,73.98,74.0,410800.0,48.6343,48.6803,48.5883,48.6014,410800.0
2015-03-13 11:30:00,74.0,74.06,73.95,74.05,381400.0,48.6014,48.6409,48.5686,48.6343,381400.0
2015-03-13 11:40:00,74.05,74.05,73.82,73.9,504900.0,48.6343,48.6343,48.4832,48.5358,504900.0
2015-03-13 11:50:00,73.9,73.99,73.88,73.98,271100.0,48.5358,48.5949,48.5226,48.5883,271100.0
2015-03-13 12:00:00,73.98,73.99,73.9,73.99,233900.0,48.5883,48.5949,48.5358,48.5949,233900.0
2015-03-13 12:10:00,73.98,74.0,73.87,73.95,211900.0,48.5883,48.6014,48.5161,48.5686,211900.0
2015-03-13 12:20:00,73.94,74.04,73.92,73.96,269100.0,48.562,48.6277,48.5489,48.5752,269100.0
2015-03-13 12:30:00,73.96,74.13,73.95,74.1,437300.0,48.5752,48.6868,48.5686,48.6671,437300.0
2015-03-13 12:40:00,74.1,74.14,74.09,74.14,491300.0,48.6671,48.6934,48.6606,48.6934,491300.0
2015-03-13 12:50:00,74.13,74.27,74.12,74.24,376900.0,48.6868,48.7788,48.6803,48.7591,376900.0
2015-03-13 13:00:00,74.23,74.3,74.16,74.28,309200.0,48.7525,48.7985,48.7065,48.7853,309200.0
2015-03-13 13:10:00,74.27,74.28,74.18,74.22,291100.0,48.7788,48.7853,48.7197,48.7459,291100.0
2015-03-13 13:20:00,74.22,74.22,74.09,74.1,333800.0,48.7459,48.7459,48.6606,48.6671,333800.0
2015-03-13 13:30:00,74.1,74.18,74.08,74.14,453100.0,48.6671,48.7197,48.654,48.6934,453100.0
2015-03-13 13:40:00,74.14,74.2,74.1,74.2,177000.0,48.6934,48.7328,48.6671,48.7328,177000.0
2015-03-13 13:50:00,74.2,74.24,74.14,74.19,208300.0,48.7328,48.7591,48.6934,48.7262,208300.0
2015-03-13 14:00:00,74.19,74.2,74.06,74.12,351100.0,48.7262,48.7328,48.6409,48.6803,351100.0
2015-03-13 14:10:00,74.11,74.17,74.1,74.17,617100.0,48.6737,48.7131,48.6671,48.7131,617100.0
2015-03-13 14:20:00,74.17,74.19,74.09,74.18,396500.0,48.7131,48.7262,48.6606,48.7197,396500.0
2015-03-13 14:30:00,74.17,74.21,74.12,74.15,275800.0,48.7131,48.7394,48.6803,48.7,275800.0
2015-03-13 14:40:00,74.15,74.19,74.07,74.11,365800.0,48.7,48.7262,48.6474,48.6737,365800.0
2015-03-13 14:50:00,74.1,74.24,74.05,74.24,228800.0,48.6671,48.7591,48.6343,48.7591,228800.0
2015-03-13 15:00:00,74.23,74.26,74.14,74.16,180400.0,48.7525,48.7722,48.6934,48.7065,180400.0
2015-03-13 15:10:00,74.16,74.24,74.14,74.17,271300.0,48.7065,48.7591,48.6934,48.7131,271300.0
2015-03-13 15:20:00,74.18,74.27,74.12,74.27,312700.0,48.7197,48.7788,48.6803,48.7788,312700.0
2015-03-13 15:30:00,74.27,74.3,74.23,74.3,501800.0,48.7788,48.7985,48.7525,48.7985,501800.0
2015-03-13 15:40:00,74.3,74.43,74.3,74.38,569200.0,48.7985,48.8839,48.7985,48.851,569200.0
2015-03-13 15:50:00,74.38,74.72,74.38,74.62,1473600.0,48.851,49.0743,48.851,49.0086,1473600.0
2015-03-16 09:30:00,74.22,74.38,74.02,74.1,809300.0,48.7459,48.851,48.6146,48.6671,809300.0
2015-03-16 09:40:00,74.1,74.19,73.99,74.06,781900.0,48.6671,48.7262,48.5949,48.6409,781900.0
2015-03-16 09:50:00,74.07,74.41,74.06,74.37,713300.0,48.6474,48.8707,48.6409,48.8445,713300.0
2015-03-16 10:00:00,74.37,74.5,74.31,74.32,425000.0,48.8445,48.9298,48.805,48.8116,425000.0
2015-03-16 10:10:00,74.33,74.36,74.14,74.18,571000.0,48.8182,48.8379,48.6934,48.7197,571000.0
2015-03-16 10:20:00,74.19,74.33,74.12,74.25,353900.0,48.7262,48.8182,48.6803,48.7656,353900.0
2015-03-16 10:30:00,74.26,74.33,74.16,74.31,221000.0,48.7722,48.8182,48.7065,48.805,221000.0
2015-03-16 10:40:00,74.3,74.46,74.26,74.33,216000.0,48.7985,48.9036,48.7722,48.8182,216000.0
2015-03-16 10:50:00,74.33,74.36,74.24,74.29,390300.0,48.8182,48.8379,48.7591,48.7919,390300.0
2015-03-16 11:00:00,74.28,74.31,74.23,74.31,301300.0,48.7853,48.805,48.7525,48.805,301300.0
2015-03-16 11:10:00,74.31,74.43,74.31,74.39,344100.0,48.805,48.8839,48.805,48.8576,344100.0
2015-03-16 11:20:00,74.39,74.43,74.29,74.34,197400.0,48.8576,48.8839,48.7919,48.8247,197400.0
2015-03-16 11:30:00,74.35,74.46,74.35,74.44,181500.0,48.8313,48.9036,48.8313,48.8904,181500.0
2015-03-16 11:40:00,74.45,74.56,74.44,74.56,191900.0,48.897,48.9692,48.8904,48.9692,191900.0
2015-03-16 11:50:00,74.56,74.72,74.56,74.72,319200.0,48.9692,49.0743,48.9692,49.0743,319200.0
2015-03-16 12:00:00,74.71,74.88,74.69,74.86,341700.0,49.0678,49.1794,49.0546,49.1663,341700.0
2015-03-16 12:10:00,74.85,74.85,74.73,74.76,174300.0,49.1597,49.1597,49.0809,49.1006,174300.0
2015-03-16 12:20:00,74.76,74.83,74.76,74.8,119900.0,49.1006,49.1466,49.1006,49.1269,119900.0
2015-03-16 12:30:00,74.8,74.88,74.72,74.81,285000.0,49.1269,49.1794,49.0743,49.1334,285000.0
2015-03-16 12:40:00,74.81,74.95,74.77,74.9,174500.0,49.1334,49.2254,49.1072,49.1925,174500.0
2015-03-16 12:50:00,74.9,74.99,74.9,74.97,338300.0,49.1925,49.2517,49.1925,49.2385,338300.0
2015-03-16 13:00:00,74.96,74.97,74.82,74.86,289000.0,49.2319,49.2385,49.14,49.1663,289000.0
2015-03-16 13:10:00,74.86,74.96,74.83,74.94,157300.0,49.1663,49.2319,49.1466,49.2188,157300.0
2015-03-16 13:20:00,74.94,75.02,74.93,75.02,165000.0,49.2188,49.2714,49.2122,49.2714,165000.0
2015-03-16 13:30:00,75.02,75.14,75.0,75.12,292300.0,49.2714,49.3502,49.2582,49.337,292300.0
2015-03-16 13:40:00,75.12,75.2,75.11,75.15,198200.0,49.337,49.3896,49.3305,49.3567,198200.0
2015-03-16 13:50:00,75.15,75.17,74.97,74.97,232900.0,49.3567,49.3699,49.2385,49.2385,232900.0
2015-03-16 14:00:00,74.96,75.09,74.95,75.04,169200.0,49.2319,49.3173,49.2254,49.2845,169200.0
2015-03-16 14:10:00,75.05,75.1,75.0,75.1,141100.0,49.2911,49.3239,49.2582,49.3239,141100.0
2015-03-16 14:20:00,75.1,75.21,75.1,75.2,318600.0,49.3239,49.3961,49.3239,49.3896,318600.0
2015-03-16 14:30:00,75.2,75.33,75.17,75.31,265600.0,49.3896,49.475,49.3699,49.4618,265600.0
2015-03-16 14:40:00,75.33,75.5,75.33,75.48,340600.0,49.475,49.5866,49.475,49.5735,340600.0
2015-03-16 14:50:00,75.47,75.52,75.42,75.43,268700.0,49.5669,49.5997,49.5341,49.5406,268700.0
2015-03-16 15:00:00,75.42,75.54,75.42,75.49,213800.0,49.5341,49.6129,49.5341,49.58,213800.0
2015-03-16 15:10:00,75.49,75.62,75.48,75.58,728400.0,49.58,49.6654,49.5735,49.6392,728400.0
2015-03-16 15:20:00,75.58,75.59,75.51,75.58,319200.0,49.6392,49.6457,49.5932,49.6392,319200.0
2015-03-16 15:30:00,75.59,75.62,75.51,75.55,401700.0,49.6457,49.6654,49.5932,49.6194,401700.0
2015-03-16 15:40:00,75.54,75.69,75.53,75.66,996000.0,49.6129,49.7114,49.6063,49.6917,996000.0
2015-03-16 15:50:00,75.66,75.7,75.58,75.64,1206200.0,49.6917,49.718,49.6392,49.6786,1206200.0
2015-03-17 09:30:00,75.18,75.57,74.99,75.47,830300.0,49.3764,49.6326,49.2517,49.5669,830300.0
2015-03-17 09:40:00,75.47,75.49,75.16,75.23,770800.0,49.5669,49.58,49.3633,49.4093,770800.0
2015-03-17 09:50:00,75.22,75.22,75.07,75.15,425200.0,49.4027,49.4027,49.3042,49.3567,425200.0
2015-03-17 10:00:00,75.15,75.18,75.01,75.02,203300.0,49.3567,49.3764,49.2648,49.2714,203300.0
2015-03-17 10:10:00,75.03,75.09,74.93,75.02,343900.0,49.2779,49.3173,49.2122,49.2714,343900.0
2015-03-17 10:20:00,75.03,75.05,74.96,74.98,401300.0,49.2779,49.2911,49.2319,49.2451,401300.0
2015-03-17 10:30:00,74.98,75.05,74.89,75.05,517100.0,49.2451,49.2911,49.186,49.2911,517100.0
2015-03-17 10:40:00,75.06,75.06,74.91,75.02,299300.0,49.2976,49.2976,49.1991,49.2714,299300.0
2015-03-17 10:50:00,75.01,75.11,74.97,75.05,278900.0,49.2648,49.3305,49.2385,49.2911,278900.0
2015-03-17 11:00:00,75.05,75.07,74.92,74.99,256600.0,49.2911,49.3042,49.2057,49.2517,256600.0
2015-03-17 11:10:00,74.99,74.99,74.84,74.84,567500.0,49.2517,49.2517,49.1531,49.1531,567500.0
2015-03-17 11:20:00,74.85,75.08,74.81,75.07,285000.0,49.1597,49.3108,49.1334,49.3042,285000.0
2015-03-17 11:30:00,75.08,75.1,74.91,74.92,152500.0,49.3108,49.3239,49.1991,49.2057,152500.0
2015-03-17 11:40:00,74.9,74.92,74.8,74.88,410600.0,49.1925,49.2057,49.1269,49.1794,410600.0
2015-03-17 11:50:00,74.88,75.05,74.88,75.05,183200.0,49.1794,49.2911,49.1794,49.2911,183200.0
2015-03-17 12:00:00,75.05,75.06,74.92,74.97,244600.0,49.2911,49.2976,49.2057,49.2385,244600.0
2015-03-17 12:10:00,74.97,74.99,74.84,74.95,130900.0,49.2385,49.2517,49.1531,49.2254,130900.0
2015-03-17 12:20:00,74.96,75.14,74.96,75.06,160100.0,49.2319,49.3502,49.2319,49.2976,160100.0
2015-03-17 12:30:00,75.05,75.29,75.03,75.29,205200.0,49.2911,49.4487,49.2779,49.4487,205200.0
2015-03-17 12:40:00,75.28,75.41,75.26,75.3,160600.0,49.4421,49.5275,49.429,49.4553,160600.0
2015-03-17 12:50:00,75.3,75.37,75.24,75.37,375800.0,49.4553,49.5012,49.4158,49.5012,375800.0
2015-03-17 13:00:00,75.38,75.45,75.29,75.44,180100.0,49.5078,49.5538,49.4487,49.5472,180100.0
2015-03-17 13:10:00,75.44,75.52,75.36,75.52,187100.0,49.5472,49.5997,49.4947,49.5997,187100.0
2015-03-17 13:20:00,75.52,75.55,75.41,75.43,256900.0,49.5997,49.6194,49.5275,49.5406,256900.0
2015-03-17 13:30:00,75.44,75.63,75.41,75.58,237600.0,49.5472,49.672,49.5275,49.6392,237600.0
2015-03-17 13:40:00,75.59,75.61,75.44,75.46,200000.0,49.6457,49.6589,49.5472,49.5603,200000.0
2015-03-17 13:50:00,75.46,75.61,75.46,75.6,156100.0,49.5603,49.6589,49.5603,49.6523,156100.0
2015-03-17 14:00:00,75.61,75.61,75.41,75.44,237400.0,49.6589,49.6589,49.5275,49.5472,237400.0
2015-03-17 14:10:00,75.44,75.48,75.3,75.33,207900.0,49.5472,49.5735,49.4553,49.475,207900.0
2015-03-17 14:20:00,75.34,75.38,75.24,75.25,137400.0,49.4815,49.5078,49.4158,49.4224,137400.0
2015-03-17 14:30:00,75.25,75.29,75.16,75.21,287700.0,49.4224,49.4487,49.3633,49.3961,287700.0
2015-03-17 14:40:00,75.22,75.31,75.18,75.24,207100.0,49.4027,49.4618,49.3764,49.4158,207100.0
2015-03-17 14:50:00,75.23,75.33,75.2,75.29,162200.0,49.4093,49.475,49.3896,49.4487,162200.0
2015-03-17 15:00:00,75.3,75.34,75.27,75.33,161000.0,49.4553,49.4815,49.4356,49.475,161000.0
2015-03-17 15:10:00,75.34,75.38,75.25,75.3,160000.0,49.4815,49.5078,49.4224,49.4553,160000.0
2015-03-17 15:20:00,75.29,75.36,75.26,75.35,262600.0,49.4487,49.4947,49.429,49.4881,262600.0
2015-03-17 15:30:00,75.34,75.42,75.31,75.35,383000.0,49.4815,49.5341,49.4618,49.4881,383000.0
2015-03-17 15:40:00,75.35,75.39,75.31,75.38,320800.0,49.4881,49.5144,49.4618,49.5078,320800.0
2015-03-17 15:50:00,75.39,75.44,75.3,75.32,714400.0,49.5144,49.5472,49.4553,49.4684,714400.0
2015-03-18 09:30:00,74.85,75.13,74.77,75.1,768100.0,49.1597,49.3436,49.1072,49.3239,768100.0
2015-03-18 09:40:00,75.1,75.11,74.84,74.85,511600.0,49.3239,49.3305,49.1531,49.1597,511600.0
2015-03-18 09:50:00,74.84,74.93,74.74,74.9,404600.0,49.1531,49.2122,49.0875,49.1925,404600.0
2015-03-18 10:00:00,74.9,75.11,74.88,75.09,665500.0,49.1925,49.3305,49.1794,49.3173,665500.0
2015-03-18 10:10:00,75.08,75.22,75.02,75.19,249700.0,49.3108,49.4027,49.2714,49.383,249700.0
2015-03-18 10:20:00,75.19,75.35,75.13,75.33,301000.0,49.383,49.4881,49.3436,49.475,301000.0
2015-03-18 10:30:00,75.36,75.5,75.08,75.28,1120500.0,49.4947,49.5866,49.3108,49.4421,1120500.0
2015-03-18 10:40:00,75.28,75.62,75.27,75.57,395100.0,49.4421,49.6654,49.4356,49.6326,395100.0
2015-03-18 10:50:00,75.57,75.58,75.45,75.47,486700.0,49.6326,49.6392,49.5538,49.5669,486700.0
2015-03-18 11:00:00,75.46,75.5,75.34,75.48,340200.0,49.5603,49.5866,49.4815,49.5735,340200.0
2015-03-18 11:10:00,75.48,75.51,75.39,75.41,398900.0,49.5735,49.5932,49.5144,49.5275,398900.0
2015-03-18 11:20:00,75.4,75.52,75.37,75.5,432100.0,49.5209,49.5997,49.5012,49.5866,432100.0
2015-03-18 11:30:00,75.49,75.69,75.45,75.68,273200.0,49.58,49.7114,49.5538,49.7048,273200.0
2015-03-18 11:40:00,75.69,75.71,75.6,75.69,201300.0,49.7114,49.7245,49.6523,49.7114,201300.0
2015-03-18 11:50:00,75.7,75.75,75.62,75.67,419600.0,49.718,49.7508,49.6654,49.6983,419600.0
2015-03-18 12:00:00,75.67,75.76,75.67,75.7,419800.0,49.6983,49.7574,49.6983,49.718,419800.0
2015-03-18 12:10:00,75.7,75.74,75.61,75.68,540800.0,49.718,49.7442,49.6589,49.7048,540800.0
2015-03-18 12:20:00,75.69,75.76,75.56,75.76,179700.0,49.7114,49.7574,49.626,49.7574,179700.0
2015-03-18 12:30:00,75.75,75.93,75.71,75.91,475000.0,49.7508,49.869,49.7245,49.8559,475000.0
2015-03-18 12:40:00,75.91,75.93,75.84,75.86,486400.0,49.8559,49.869,49.8099,49.823,486400.0
2015-03-18 12:50:00,75.86,75.95,75.84,75.89,122800.0,49.823,49.8822,49.8099,49.8428,122800.0
2015-03-18 13:00:00,75.89,75.98,75.86,75.98,188000.0,49.8428,49.9019,49.823,49.9019,188000.0
2015-03-18 13:10:00,75.98,76.08,75.97,76.06,211900.0,49.9019,49.9675,49.8953,49.9544,211900.0
2015-03-18 13:20:00,76.06,76.06,75.97,75.99,224200.0,49.9544,49.9544,49.8953,49.9084,224200.0
2015-03-18 13:30:00,75.99,76.07,75.94,75.95,251900.0,49.9084,49.961,49.8756,49.8822,251900.0
2015-03-18 13:40:00,75.95,76.02,75.9,75.97,394000.0,49.8822,49.9281,49.8493,49.8953,394000.0
2015-03-18 13:50:00,75.97,76.09,75.93,76.01,217200.0,49.8953,49.9741,49.869,49.9216,217200.0
2015-03-18 14:00:00,76.03,76.78,75.93,76.53,1345400.0,49.9347,50.4273,49.869,50.2631,1345400.0
2015-03-18 14:10:00,76.53,77.08,76.51,77.06,1469700.0,50.2631,50.6243,50.25,50.6112,1469700.0
2015-03-18 14:20:00,77.06,77.25,76.97,77.07,1192900.0,50.6112,50.736,50.5521,50.6177,1192900.0
2015-03-18 14:30:00,77.07,77.27,76.99,77.15,1026900.0,50.6177,50.7491,50.5652,50.6703,1026900.0
2015-03-18 14:40:00,77.16,77.26,76.99,77.06,551800.0,50.6769,50.7425,50.5652,50.6112,551800.0
2015-03-18 14:50:00,77.07,77.34,77.05,77.33,621200.0,50.6177,50.7951,50.6046,50.7885,621200.0
2015-03-18 15:00:00,77.33,77.65,77.29,77.61,1202800.0,50.7885,50.9987,50.7622,50.9724,1202800.0
2015-03-18 15:10:00,77.61,77.95,77.6,77.9,948900.0,50.9724,51.1957,50.9658,51.1629,948900.0
2015-03-18 15:20:00,77.9,77.92,77.68,77.68,1129500.0,51.1629,51.176,51.0184,51.0184,1129500.0
2015-03-18 15:30:00,77.68,77.72,77.46,77.47,807600.0,51.0184,51.0447,50.8739,50.8805,807600.0
2015-03-18 15:40:00,77.47,77.49,77.35,77.4,1024000.0,50.8805,50.8936,50.8016,50.8345,1024000.0
2015-03-18 15:50:00,77.4,77.56,77.38,77.54,1747400.0,50.8345,50.9396,50.8213,50.9264,1747400.0
2015-03-19 09:30:00,76.6,76.61,76.25,76.42,1680400.0,50.3091,50.3156,50.0792,50.1908,1680400.0
2015-03-19 09:40:00,76.41,76.48,76.28,76.31,840500.0,50.1843,50.2302,50.0989,50.1186,840500.0
2015-03-19 09:50:00,76.31,76.57,76.3,76.56,923000.0,50.1186,50.2894,50.112,50.2828,923000.0
2015-03-19 10:00:00,76.56,76.72,76.56,76.6,700600.0,50.2828,50.3879,50.2828,50.3091,700600.0
2015-03-19 10:10:00,76.62,76.92,76.52,76.86,726600.0,50.3222,50.5192,50.2565,50.4798,726600.0
2015-03-19 10:20:00,76.86,76.93,76.63,76.73,470000.0,50.4798,50.5258,50.3288,50.3944,470000.0
2015-03-19 10:30:00,76.73,76.73,76.55,76.58,565500.0,50.3944,50.3944,50.2762,50.2959,565500.0
2015-03-19 10:40:00,76.59,76.67,76.38,76.39,564100.0,50.3025,50.355,50.1646,50.1711,564100.0
2015-03-19 10:50:00,76.38,76.51,76.35,76.39,583200.0,50.1646,50.25,50.1449,50.1711,583200.0
2015-03-19 11:00:00,76.39,76.42,76.3,76.32,444800.0,50.1711,50.1908,50.112,50.1252,444800.0
2015-03-19 11:10:00,76.32,76.59,76.31,76.55,448300.0,50.1252,50.3025,50.1186,50.2762,448300.0
2015-03-19 11:20:00,76.55,76.59,76.43,76.44,417600.0,50.2762,50.3025,50.1974,50.204,417600.0
2015-03-19 11:30:00,76.44,76.47,76.32,76.34,553200.0,50.204,50.2237,50.1252,50.1383,553200.0
2015-03-19 11:40:00,76.34,76.37,76.2,76.21,427100.0,50.1383,50.158,50.0464,50.0529,427100.0
2015-03-19 11:50:00,76.21,76.26,76.15,76.19,508300.0,50.0529,50.0858,50.0135,50.0398,508300.0
2015-03-19 12:00:00,76.19,76.37,76.18,76.33,336800.0,50.0398,50.158,50.0332,50.1317,336800.0
2015-03-19 12:10:00,76.33,76.33,76.17,76.21,224400.0,50.1317,50.1317,50.0266,50.0529,224400.0
2015-03-19 12:20:00,76.22,76.28,76.15,76.25,269800.0,50.0595,50.0989,50.0135,50.0792,269800.0
2015-03-19 12:30:00,76.25,76.29,76.11,76.14,214000.0,50.0792,50.1055,49.9872,50.0069,214000.0
2015-03-19 12:40:00,76.14,76.24,76.12,76.15,253700.0,50.0069,50.0726,49.9938,50.0135,253700.0
2015-03-19 12:50:00,76.16,76.23,76.09,76.22,278300.0,50.0201,50.0661,49.9741,50.0595,278300.0
2015-03-19 13:00:00,76.22,76.32,76.18,76.31,247700.0,50.0595,50.1252,50.0332,50.1186,247700.0
2015-03-19 13:10:00,76.31,76.39,76.28,76.36,245800.0,50.1186,50.1711,50.0989,50.1514,245800.0
2015-03-19 13:20:00,76.36,76.42,76.27,76.35,278300.0,50.1514,50.1908,50.0923,50.1449,278300.0
2015-03-19 13:30:00,76.34,76.41,76.25,76.26,265100.0,50.1383,50.1843,50.0792,50.0858,265100.0
2015-03-19 13:40:00,76.26,76.35,76.22,76.32,595300.0,50.0858,50.1449,50.0595,50.1252,595300.0
2015-03-19 13:50:00,76.32,76.37,76.26,76.28,389700.0,50.1252,50.158,50.0858,50.0989,389700.0
2015-03-19 14:00:00,76.29,76.46,76.25,76.46,343300.0,50.1055,50.2171,50.0792,50.2171,343300.0
2015-03-19 14:10:00,76.46,76.56,76.32,76.38,394100.0,50.2171,50.2828,50.1252,50.1646,394100.0
2015-03-19 14:20:00,76.38,76.38,76.28,76.33,414500.0,50.1646,50.1646,50.0989,50.1317,414500.0
2015-03-19 14:30:00,76.34,76.38,76.26,76.28,277900.0,50.1383,50.1646,50.0858,50.0989,277900.0
2015-03-19 14:40:00,76.28,76.34,76.25,76.32,342600.0,50.0989,50.1383,50.0792,50.1252,342600.0
2015-03-19 14:50:00,76.32,76.39,76.24,76.33,388600.0,50.1252,50.1711,50.0726,50.1317,388600.0
2015-03-19 15:00:00,76.33,76.39,76.28,76.3,477200.0,50.1317,50.1711,50.0989,50.112,477200.0
2015-03-19 15:10:00,76.3,76.36,76.3,76.31,557600.0,50.112,50.1514,50.112,50.1186,557600.0
2015-03-19 15:20:00,76.31,76.39,76.26,76.39,415800.0,50.1186,50.1711,50.0858,50.1711,415800.0
2015-03-19 15:30:00,76.38,76.44,76.33,76.38,479700.0,50.1646,50.204,50.1317,50.1646,479700.0
2015-03-19 15:40:00,76.38,76.39,76.26,76.39,960200.0,50.1646,50.1711,50.0858,50.1711,960200.0
2015-03-19 15:50:00,76.38,76.42,76.3,76.31,2242000.0,50.1646,50.1908,50.112,50.1186,2242000.0
2015-03-20 09:30:00,76.63,76.81,76.33,76.67,1732600.0,50.6657,50.7847,50.4674,50.6922,1732600.0
2015-03-20 09:40:00,76.66,76.87,76.62,76.86,1260600.0,50.6856,50.8244,50.6591,50.8178,1260600.0
2015-03-20 09:50:00,76.85,77.05,76.7,76.92,1050500.0,50.8112,50.9434,50.712,50.8575,1050500.0
2015-03-20 10:00:00,76.91,76.92,76.71,76.82,958400.0,50.8509,50.8575,50.7186,50.7914,958400.0
2015-03-20 10:10:00,76.81,76.88,76.65,76.83,667100.0,50.7847,50.831,50.679,50.798,667100.0
2015-03-20 10:20:00,76.84,76.97,76.8,76.92,353500.0,50.8046,50.8905,50.7781,50.8575,353500.0
2015-03-20 10:30:00,76.92,77.04,76.88,76.99,348200.0,50.8575,50.9368,50.831,50.9038,348200.0
2015-03-20 10:40:00,76.99,77.04,76.97,76.98,479500.0,50.9038,50.9368,50.8905,50.8971,479500.0
2015-03-20 10:50:00,76.98,77.06,76.97,76.98,304100.0,50.8971,50.95,50.8905,50.8971,304100.0
2015-03-20 11:00:00,76.98,77.16,76.97,77.15,346100.0,50.8971,51.0162,50.8905,51.0095,346100.0
2015-03-20 11:10:00,77.15,77.25,77.14,77.24,383300.0,51.0095,51.0757,51.0029,51.0691,383300.0
2015-03-20 11:20:00,77.25,77.36,77.23,77.27,351400.0,51.0757,51.1484,51.0624,51.0889,351400.0
2015-03-20 11:30:00,77.26,77.29,77.22,77.22,207000.0,51.0823,51.1021,51.0558,51.0558,207000.0
2015-03-20 11:40:00,77.22,77.22,77.09,77.1,149100.0,51.0558,51.0558,50.9699,50.9765,149100.0
2015-03-20 11:50:00,77.1,77.23,77.1,77.17,258800.0,50.9765,51.0624,50.9765,51.0228,258800.0
2015-03-20 12:00:00,77.16,77.26,77.16,77.25,165600.0,51.0162,51.0823,51.0162,51.0757,165600.0
2015-03-20 12:10:00,77.26,77.29,77.13,77.17,184300.0,51.0823,51.1021,50.9963,51.0228,184300.0
2015-03-20 12:20:00,77.17,77.22,77.11,77.21,226100.0,51.0228,51.0558,50.9831,51.0492,226100.0
2015-03-20 12:30:00,77.21,77.29,77.18,77.19,139100.0,51.0492,51.1021,51.0294,51.036,139100.0
2015-03-20 12:40:00,77.19,77.24,77.14,77.2,257900.0,51.036,51.0691,51.0029,51.0426,257900.0
2015-03-20 12:50:00,77.21,77.32,77.17,77.3,372400.0,51.0492,51.1219,51.0228,51.1087,372400.0
2015-03-20 13:00:00,77.31,77.36,77.27,77.31,216200.0,51.1153,51.1484,51.0889,51.1153,216200.0
2015-03-20 13:10:00,77.31,77.35,77.21,77.26,330700.0,51.1153,51.1418,51.0492,51.0823,330700.0
2015-03-20 13:20:00,77.25,77.31,77.22,77.25,127500.0,51.0757,51.1153,51.0558,51.0757,127500.0
2015-03-20 13:30:00,77.26,77.3,77.25,77.27,144800.0,51.0823,51.1087,51.0757,51.0889,144800.0
2015-03-20 13:40:00,77.27,77.3,77.19,77.2,302300.0,51.0889,51.1087,51.036,51.0426,302300.0
2015-03-20 13:50:00,77.2,77.24,77.15,77.17,157800.0,51.0426,51.0691,51.0095,51.0228,157800.0
2015-03-20 14:00:00,77.18,77.21,77.13,77.18,540700.0,51.0294,51.0492,50.9963,51.0294,540700.0
2015-03-20 14:10:00,77.18,77.18,77.09,77.16,183400.0,51.0294,51.0294,50.9699,51.0162,183400.0
2015-03-20 14:20:00,77.17,77.18,77.09,77.13,297600.0,51.0228,51.0294,50.9699,50.9963,297600.0
2015-03-20 14:30:00,77.13,77.26,77.09,77.22,246600.0,50.9963,51.0823,50.9699,51.0558,246600.0
2015-03-20 14:40:00,77.21,77.25,77.2,77.25,189500.0,51.0492,51.0757,51.0426,51.0757,189500.0
2015-03-20 14:50:00,77.24,77.27,77.22,77.25,241900.0,51.0691,51.0889,51.0558,51.0757,241900.0
2015-03-20 15:00:00,77.26,77.28,77.19,77.2,354300.0,51.0823,51.0955,51.036,51.0426,354300.0
2015-03-20 15:10:00,77.2,77.2,77.04,77.05,396300.0,51.0426,51.0426,50.9368,50.9434,396300.0
2015-03-20 15:20:00,77.05,77.05,76.95,77.01,611300.0,50.9434,50.9434,50.8773,50.917,611300.0
2015-03-20 15:30:00,77.01,77.05,76.89,77.04,614700.0,50.917,50.9434,50.8376,50.9368,614700.0
2015-03-20 15:40:00,77.04,77.11,76.97,77.07,781100.0,50.9368,50.9831,50.8905,50.9567,781100.0
2015-03-20 15:50:00,77.07,77.09,76.91,76.93,2634700.0,50.9567,50.9699,50.8509,50.8641,2634700.0
2015-03-23 09:30:00,77.08,77.46,77.05,77.41,681300.0,50.9633,51.2145,50.9434,51.1815,681300.0
2015-03-23 09:40:00,77.4,77.6,77.29,77.34,516700.0,51.1748,51.3071,51.1021,51.1352,516700.0
2015-03-23 09:50:00,77.34,77.44,77.14,77.44,411500.0,51.1352,51.2013,51.0029,51.2013,411500.0
2015-03-23 10:00:00,77.44,77.49,77.3,77.44,288400.0,51.2013,51.2343,51.1087,51.2013,288400.0
2015-03-23 10:10:00,77.44,77.54,77.4,77.51,402500.0,51.2013,51.2674,51.1748,51.2476,402500.0
2015-03-23 10:20:00,77.51,77.55,77.39,77.4,284500.0,51.2476,51.274,51.1682,51.1748,284500.0
2015-03-23 10:30:00,77.4,77.44,77.26,77.35,217200.0,51.1748,51.2013,51.0823,51.1418,217200.0
2015-03-23 10:40:00,77.36,77.39,77.29,77.33,95300.0,51.1484,51.1682,51.1021,51.1286,95300.0
2015-03-23 10:50:00,77.34,77.38,77.18,77.18,145200.0,51.1352,51.1616,51.0294,51.0294,145200.0
2015-03-23 11:00:00,77.19,77.19,76.98,77.1,228900.0,51.036,51.036,50.8971,50.9765,228900.0
2015-03-23 11:10:00,77.1,77.21,77.06,77.13,187200.0,50.9765,51.0492,50.95,50.9963,187200.0
2015-03-23 11:20:00,77.13,77.18,77.07,77.13,230900.0,50.9963,51.0294,50.9567,50.9963,230900.0
2015-03-23 11:30:00,77.14,77.19,77.0,77.05,434600.0,51.0029,51.036,50.9104,50.9434,434600.0
2015-03-23 11:40:00,77.05,77.07,76.94,76.94,157900.0,50.9434,50.9567,50.8707,50.8707,157900.0
2015-03-23 11:50:00,76.95,77.02,76.91,77.01,107700.0,50.8773,50.9236,50.8509,50.917,107700.0
2015-03-23 12:00:00,77.01,77.03,76.92,77.02,114400.0,50.917,50.9302,50.8575,50.9236,114400.0
2015-03-23 12:10:00,77.02,77.08,76.97,77.01,100700.0,50.9236,50.9633,50.8905,50.917,100700.0
2015-03-23 12:20:00,77.01,77.07,76.98,77.02,99600.0,50.917,50.9567,50.8971,50.9236,99600.0
2015-03-23 12:30:00,77.02,77.18,76.99,77.13,166200.0,50.9236,51.0294,50.9038,50.9963,166200.0
2015-03-23 12:40:00,77.12,77.2,77.12,77.14,84300.0,50.9897,51.0426,50.9897,51.0029,84300.0
2015-03-23 12:50:00,77.15,77.17,77.02,77.04,121100.0,51.0095,51.0228,50.9236,50.9368,121100.0
2015-03-23 13:00:00,77.04,77.04,76.96,77.0,153200.0,50.9368,50.9368,50.8839,50.9104,153200.0
2015-03-23 13:10:00,76.99,77.0,76.88,76.88,135100.0,50.9038,50.9104,50.831,50.831,135100.0
2015-03-23 13:20:00,76.88,76.91,76.85,76.85,169800.0,50.831,50.8509,50.8112,50.8112,169800.0
2015-03-23 13:30:00,76.85,76.88,76.83,76.87,128700.0,50.8112,50.831,50.798,50.8244,128700.0
2015-03-23 13:40:00,76.87,76.96,76.85,76.86,191900.0,50.8244,50.8839,50.8112,50.8178,191900.0
2015-03-23 13:50:00,76.85,76.9,76.8,76.81,165800.0,50.8112,50.8443,50.7781,50.7847,165800.0
2015-03-23 14:00:00,76.8,76.91,76.8,76.91,132600.0,50.7781,50.8509,50.7781,50.8509,132600.0
2015-03-23 14:10:00,76.9,77.03,76.89,76.97,282900.0,50.8443,50.9302,50.8376,50.8905,282900.0
2015-03-23 14:20:00,76.96,77.1,76.94,77.09,288200.0,50.8839,50.9765,50.8707,50.9699,288200.0
2015-03-23 14:30:00,77.09,77.1,76.93,76.96,142200.0,50.9699,50.9765,50.8641,50.8839,142200.0
2015-03-23 14:40:00,76.95,77.04,76.93,76.94,570300.0,50.8773,50.9368,50.8641,50.8707,570300.0
2015-03-23 14:50:00,76.94,76.96,76.88,76.92,182000.0,50.8707,50.8839,50.831,50.8575,182000.0
2015-03-23 15:00:00,76.91,76.99,76.87,76.97,119100.0,50.8509,50.9038,50.8244,50.8905,119100.0
2015-03-23 15:10:00,76.97,76.99,76.86,76.91,154400.0,50.8905,50.9038,50.8178,50.8509,154400.0
2015-03-23 15:20:00,76.9,76.95,76.86,76.89,210900.0,50.8443,50.8773,50.8178,50.8376,210900.0
2015-03-23 15:30:00,76.89,76.9,76.85,76.88,639300.0,50.8376,50.8443,50.8112,50.831,639300.0
2015-03-23 15:40:00,76.88,76.88,76.8,76.86,873200.0,50.831,50.831,50.7781,50.8178,873200.0
2015-03-23 15:50:00,76.85,76.86,76.64,76.64,913400.0,50.8112,50.8178,50.6723,50.6723,913400.0
2015-03-24 09:30:00,76.84,76.96,76.26,76.28,803700.0,50.8046,50.8839,50.4211,50.4343,803700.0
2015-03-24 09:40:00,76.25,76.48,76.24,76.39,746800.0,50.4145,50.5666,50.4079,50.5071,746800.0
2015-03-24 09:50:00,76.39,76.56,76.39,76.51,504500.0,50.5071,50.6195,50.5071,50.5864,504500.0
2015-03-24 10:00:00,76.5,76.61,76.4,76.52,315700.0,50.5798,50.6525,50.5137,50.593,315700.0
2015-03-24 10:10:00,76.52,76.52,76.34,76.48,362400.0,50.593,50.593,50.474,50.5666,362400.0
2015-03-24 10:20:00,76.48,76.48,76.24,76.25,1575600.0,50.5666,50.5666,50.4079,50.4145,1575600.0
2015-03-24 10:30:00,76.25,76.3,76.18,76.25,472300.0,50.4145,50.4475,50.3682,50.4145,472300.0
2015-03-24 10:40:00,76.25,76.31,76.14,76.26,547500.0,50.4145,50.4542,50.3418,50.4211,547500.0
2015-03-24 10:50:00,76.26,76.32,76.22,76.3,239700.0,50.4211,50.4608,50.3947,50.4475,239700.0
2015-03-24 11:00:00,76.3,76.48,76.2,76.33,503100.0,50.4475,50.5666,50.3814,50.4674,503100.0
2015-03-24 11:10:00,76.33,76.57,76.32,76.54,270300.0,50.4674,50.6261,50.4608,50.6062,270300.0
2015-03-24 11:20:00,76.54,76.57,76.5,76.55,146300.0,50.6062,50.6261,50.5798,50.6128,146300.0
2015-03-24 11:30:00,76.55,76.58,76.4,76.42,138600.0,50.6128,50.6327,50.5137,50.5269,138600.0
2015-03-24 11:40:00,76.42,76.46,76.34,76.41,134500.0,50.5269,50.5533,50.474,50.5203,134500.0
2015-03-24 11:50:00,76.41,76.54,76.41,76.41,135900.0,50.5203,50.6062,50.5203,50.5203,135900.0
2015-03-24 12:00:00,76.41,76.58,76.39,76.57,169300.0,50.5203,50.6327,50.5071,50.6261,169300.0
2015-03-24 12:10:00,76.56,76.63,76.52,76.55,102400.0,50.6195,50.6657,50.593,50.6128,102400.0
2015-03-24 12:20:00,76.55,76.56,76.46,76.5,126100.0,50.6128,50.6195,50.5533,50.5798,126100.0
2015-03-24 12:30:00,76.5,76.53,76.4,76.46,169700.0,50.5798,50.5996,50.5137,50.5533,169700.0
2015-03-24 12:40:00,76.46,76.58,76.45,76.46,235500.0,50.5533,50.6327,50.5467,50.5533,235500.0
2015-03-24 12:50:00,76.46,76.56,76.43,76.47,203000.0,50.5533,50.6195,50.5335,50.5599,203000.0
2015-03-24 13:00:00,76.47,76.56,76.45,76.51,96300.0,50.5599,50.6195,50.5467,50.5864,96300.0
2015-03-24 13:10:00,76.51,76.51,76.42,76.43,224100.0,50.5864,50.5864,50.5269,50.5335,224100.0
2015-03-24 13:20:00,76.43,76.48,76.19,76.24,813200.0,50.5335,50.5666,50.3748,50.4079,813200.0
2015-03-24 13:30:00,76.24,76.33,76.21,76.3,527800.0,50.4079,50.4674,50.388,50.4475,527800.0
2015-03-24 13:40:00,76.3,76.38,76.22,76.31,261400.0,50.4475,50.5004,50.3947,50.4542,261400.0
2015-03-24 13:50:00,76.31,76.42,76.26,76.26,394200.0,50.4542,50.5269,50.4211,50.4211,394200.0
2015-03-24 14:00:00,76.26,76.3,76.23,76.29,126800.0,50.4211,50.4475,50.4013,50.4409,126800.0
2015-03-24 14:10:00,76.29,76.32,76.14,76.14,304800.0,50.4409,50.4608,50.3418,50.3418,304800.0
2015-03-24 14:20:00,76.14,76.2,76.12,76.17,205300.0,50.3418,50.3814,50.3285,50.3616,205300.0
2015-03-24 14:30:00,76.17,76.18,76.09,76.18,220100.0,50.3616,50.3682,50.3087,50.3682,220100.0
2015-03-24 14:40:00,76.18,76.21,76.1,76.18,386900.0,50.3682,50.388,50.3153,50.3682,386900.0
2015-03-24 14:50:00,76.17,76.23,76.15,76.23,87600.0,50.3616,50.4013,50.3484,50.4013,87600.0
2015-03-24 15:00:00,76.23,76.29,76.2,76.25,442800.0,50.4013,50.4409,50.3814,50.4145,442800.0
2015-03-24 15:10:00,76.25,76.28,76.19,76.28,306600.0,50.4145,50.4343,50.3748,50.4343,306600.0
2015-03-24 15:20:00,76.27,76.27,76.12,76.14,292500.0,50.4277,50.4277,50.3285,50.3418,292500.0
2015-03-24 15:30:00,76.15,76.25,76.14,76.24,257500.0,50.3484,50.4145,50.3418,50.4079,257500.0
2015-03-24 15:40:00,76.24,76.3,76.16,76.18,248700.0,50.4079,50.4475,50.355,50.3682,248700.0
2015-03-24 15:50:00,76.17,76.2,76.07,76.11,773300.0,50.3616,50.3814,50.2955,50.3219,773300.0
2015-03-25 09:30:00,76.64,77.11,76.6,76.91,841000.0,50.6723,50.9831,50.6459,50.8509,841000.0
2015-03-25 09:40:00,76.91,76.93,76.67,76.76,495100.0,50.8509,50.8641,50.6922,50.7517,495100.0
2015-03-25 09:50:00,76.77,77.15,76.73,77.12,530100.0,50.7583,51.0095,50.7319,50.9897,530100.0
2015-03-25 10:00:00,77.12,77.24,77.03,77.19,544200.0,50.9897,51.0691,50.9302,51.036,544200.0
2015-03-25 10:10:00,77.2,77.2,77.11,77.17,182100.0,51.0426,51.0426,50.9831,51.0228,182100.0
2015-03-25 10:20:00,77.17,77.19,77.05,77.12,186500.0,51.0228,51.036,50.9434,50.9897,186500.0
2015-03-25 10:30:00,77.11,77.12,76.74,76.8,920700.0,50.9831,50.9897,50.7385,50.7781,920700.0
2015-03-25 10:40:00,76.8,76.8,76.53,76.75,514200.0,50.7781,50.7781,50.5996,50.7451,514200.0
2015-03-25 10:50:00,76.77,77.09,76.76,77.05,258700.0,50.7583,50.9699,50.7517,50.9434,258700.0
2015-03-25 11:00:00,77.05,77.13,76.97,77.01,284600.0,50.9434,50.9963,50.8905,50.917,284600.0
2015-03-25 11:10:00,77.02,77.09,76.92,76.98,239100.0,50.9236,50.9699,50.8575,50.8971,239100.0
2015-03-25 11:20:00,76.99,77.01,76.92,76.93,153000.0,50.9038,50.917,50.8575,50.8641,153000.0
2015-03-25 11:30:00,76.94,76.97,76.78,76.79,325300.0,50.8707,50.8905,50.7649,50.7715,325300.0
2015-03-25 11:40:00,76.79,76.93,76.71,76.93,555500.0,50.7715,50.8641,50.7186,50.8641,555500.0
2015-03-25 11:50:00,76.92,77.05,76.9,77.0,300600.0,50.8575,50.9434,50.8443,50.9104,300600.0
2015-03-25 12:00:00,76.99,77.14,76.97,76.98,269400.0,50.9038,51.0029,50.8905,50.8971,269400.0
2015-03-25 12:10:00,76.98,77.18,76.97,77.17,237400.0,50.8971,51.0294,50.8905,51.0228,237400.0
2015-03-25 12:20:00,77.17,77.2,77.0,77.14,375200.0,51.0228,51.0426,50.9104,51.0029,375200.0
2015-03-25 12:30:00,77.14,77.14,77.01,77.12,208700.0,51.0029,51.0029,50.917,50.9897,208700.0
2015-03-25 12:40:00,77.12,77.12,76.98,77.05,181900.0,50.9897,50.9897,50.8971,50.9434,181900.0
2015-03-25 12:50:00,77.05,77.22,77.04,77.2,239800.0,50.9434,51.0558,50.9368,51.0426,239800.0
2015-03-25 13:00:00,77.2,77.21,77.13,77.17,110100.0,51.0426,51.0492,50.9963,51.0228,110100.0
2015-03-25 13:10:00,77.17,77.18,77.03,77.1,178000.0,51.0228,51.0294,50.9302,50.9765,178000.0
2015-03-25 13:20:00,77.09,77.34,77.08,77.31,413200.0,50.9699,51.1352,50.9633,51.1153,413200.0
2015-03-25 13:30:00,77.31,77.41,77.24,77.38,218900.0,51.1153,51.1815,51.0691,51.1616,218900.0
2015-03-25 13:40:00,77.39,77.51,77.36,77.51,433300.0,51.1682,51.2476,51.1484,51.2476,433300.0
2015-03-25 13:50:00,77.51,77.54,77.43,77.49,294600.0,51.2476,51.2674,51.1947,51.2343,294600.0
2015-03-25 14:00:00,77.49,77.49,77.4,77.48,259400.0,51.2343,51.2343,51.1748,51.2277,259400.0
2015-03-25 14:10:00,77.47,77.54,77.45,77.52,283900.0,51.2211,51.2674,51.2079,51.2542,283900.0
2015-03-25 14:20:00,77.53,77.6,77.47,77.6,281000.0,51.2608,51.3071,51.2211,51.3071,281000.0
2015-03-25 14:30:00,77.6,77.61,77.52,77.6,246400.0,51.3071,51.3137,51.2542,51.3071,246400.0
2015-03-25 14:40:00,77.59,77.6,77.51,77.58,255900.0,51.3005,51.3071,51.2476,51.2939,255900.0
2015-03-25 14:50:00,77.58,77.7,77.56,77.63,384700.0,51.2939,51.3732,51.2806,51.3269,384700.0
2015-03-25 15:00:00,77.63,77.64,77.45,77.47,408700.0,51.3269,51.3335,51.2079,51.2211,408700.0
2015-03-25 15:10:00,77.47,77.6,77.43,77.49,275000.0,51.2211,51.3071,51.1947,51.2343,275000.0
2015-03-25 15:20:00,77.48,77.49,77.29,77.31,330100.0,51.2277,51.2343,51.1021,51.1153,330100.0
2015-03-25 15:30:00,77.31,77.39,77.27,77.35,268200.0,51.1153,51.1682,51.0889,51.1418,268200.0
2015-03-25 15:40:00,77.36,77.36,77.19,77.23,441600.0,51.1484,51.1484,51.036,51.0624,441600.0
2015-03-25 15:50:00,77.22,77.23,77.12,77.13,769900.0,51.0558,51.0624,50.9897,50.9963,769900.0
2015-03-26 09:30:00,78.01,78.25,77.66,77.8,1385300.0,51.5782,51.7368,51.3467,51.4393,1385300.0
2015-03-26 09:40:00,77.8,77.96,77.67,77.67,794800.0,51.4393,51.5451,51.3534,51.3534,794800.0
2015-03-26 09:50:00,77.67,77.69,77.37,77.4,571600.0,51.3534,51.3666,51.155,51.1748,571600.0
2015-03-26 10:00:00,77.38,77.47,77.1,77.11,543700.0,51.1616,51.2211,50.9765,50.9831,543700.0
2015-03-26 10:10:00,77.1,77.29,77.01,77.08,529300.0,50.9765,51.1021,50.917,50.9633,529300.0
2015-03-26 10:20:00,77.07,77.32,77.07,77.28,442800.0,50.9567,51.1219,50.9567,51.0955,442800.0
2015-03-26 10:30:00,77.27,77.28,77.06,77.06,298400.0,51.0889,51.0955,50.95,50.95,298400.0
2015-03-26 10:40:00,77.06,77.25,77.06,77.11,307900.0,50.95,51.0757,50.95,50.9831,307900.0
2015-03-26 10:50:00,77.11,77.18,76.9,76.92,230500.0,50.9831,51.0294,50.8443,50.8575,230500.0
2015-03-26 11:00:00,76.91,77.01,76.88,76.98,210400.0,50.8509,50.917,50.831,50.8971,210400.0
2015-03-26 11:10:00,76.99,77.0,76.78,76.81,202900.0,50.9038,50.9104,50.7649,50.7847,202900.0
2015-03-26 11:20:00,76.81,77.06,76.75,77.05,324000.0,50.7847,50.95,50.7451,50.9434,324000.0
2015-03-26 11:30:00,77.05,77.06,76.88,76.89,225800.0,50.9434,50.95,50.831,50.8376,225800.0
2015-03-26 11:40:00,76.89,76.98,76.82,76.84,246300.0,50.8376,50.8971,50.7914,50.8046,246300.0
2015-03-26 11:50:00,76.83,77.11,76.76,77.1,465000.0,50.798,50.9831,50.7517,50.9765,465000.0
2015-03-26 12:00:00,77.1,77.13,76.96,77.01,216800.0,50.9765,50.9963,50.8839,50.917,216800.0
2015-03-26 12:10:00,77.01,77.09,76.98,77.07,208900.0,50.917,50.9699,50.8971,50.9567,208900.0
2015-03-26 12:20:00,77.07,77.09,76.97,77.01,131500.0,50.9567,50.9699,50.8905,50.917,131500.0
2015-03-26 12:30:00,77.02,77.04,76.95,76.97,117600.0,50.9236,50.9368,50.8773,50.8905,117600.0
2015-03-26 12:40:00,76.98,77.07,76.95,77.07,106700.0,50.8971,50.9567,50.8773,50.9567,106700.0
2015-03-26 12:50:00,77.08,77.22,77.04,77.1,313600.0,50.9633,51.0558,50.9368,50.9765,313600.0
2015-03-26 13:00:00,77.1,77.11,76.93,76.98,119300.0,50.9765,50.9831,50.8641,50.8971,119300.0
2015-03-26 13:10:00,76.98,77.07,76.91,76.94,205600.0,50.8971,50.9567,50.8509,50.8707,205600.0
2015-03-26 13:20:00,76.95,77.07,76.93,77.07,212000.0,50.8773,50.9567,50.8641,50.9567,212000.0
2015-03-26 13:30:00,77.08,77.2,77.04,77.18,191400.0,50.9633,51.0426,50.9368,51.0294,191400.0
2015-03-26 13:40:00,77.18,77.36,77.15,77.32,608800.0,51.0294,51.1484,51.0095,51.1219,608800.0
2015-03-26 13:50:00,77.34,77.41,77.29,77.4,246100.0,51.1352,51.1815,51.1021,51.1748,246100.0
2015-03-26 14:00:00,77.4,77.47,77.38,77.42,1067800.0,51.1748,51.2211,51.1616,51.1881,1067800.0
2015-03-26 14:10:00,77.42,77.42,77.29,77.33,309000.0,51.1881,51.1881,51.1021,51.1286,309000.0
2015-03-26 14:20:00,77.34,77.38,77.26,77.27,257000.0,51.1352,51.1616,51.0823,51.0889,257000.0
2015-03-26 14:30:00,77.26,77.29,77.15,77.15,181000.0,51.0823,51.1021,51.0095,51.0095,181000.0
2015-03-26 14:40:00,77.16,77.21,77.11,77.13,213600.0,51.0162,51.0492,50.9831,50.9963,213600.0
2015-03-26 14:50:00,77.12,77.13,77.02,77.02,177600.0,50.9897,50.9963,50.9236,50.9236,177600.0
2015-03-26 15:00:00,77.01,77.16,77.0,77.14,227000.0,50.917,51.0162,50.9104,51.0029,227000.0
2015-03-26 15:10:00,77.13,77.16,77.02,77.06,157000.0,50.9963,51.0162,50.9236,50.95,157000.0
2015-03-26 15:20:00,77.05,77.11,77.01,77.08,618800.0,50.9434,50.9831,50.917,50.9633,618800.0
2015-03-26 15:30:00,77.08,77.26,77.04,77.09,529200.0,50.9633,51.0823,50.9368,50.9699,529200.0
2015-03-26 15:40:00,77.09,77.12,76.98,77.07,245100.0,50.9699,50.9897,50.8971,50.9567,245100.0
2015-03-26 15:50:00,77.07,77.1,76.98,77.03,630600.0,50.9567,50.9765,50.8971,50.9302,630600.0
2015-03-27 09:30:00,76.74,76.83,76.4,76.52,891900.0,50.7385,50.798,50.5137,50.593,891900.0
2015-03-27 09:40:00,76.51,76.51,76.26,76.38,555500.0,50.5864,50.5864,50.4211,50.5004,555500.0
2015-03-27 09:50:00,76.38,76.4,76.24,76.38,572800.0,50.5004,50.5137,50.4079,50.5004,572800.0
2015-03-27 10:00:00,76.38,76.47,76.28,76.47,515600.0,50.5004,50.5599,50.4343,50.5599,515600.0
2015-03-27 10:10:00,76.46,76.7,76.38,76.64,642100.0,50.5533,50.712,50.5004,50.6723,642100.0
2015-03-27 10:20:00,76.64,76.72,76.59,76.62,201600.0,50.6723,50.7252,50.6393,50.6591,201600.0
2015-03-27 10:30:00,76.62,76.64,76.48,76.55,206200.0,50.6591,50.6723,50.5666,50.6128,206200.0
2015-03-27 10:40:00,76.55,76.64,76.47,76.63,119800.0,50.6128,50.6723,50.5599,50.6657,119800.0
2015-03-27 10:50:00,76.64,76.86,76.63,76.81,237100.0,50.6723,50.8178,50.6657,50.7847,237100.0
2015-03-27 11:00:00,76.8,76.8,76.58,76.59,200500.0,50.7781,50.7781,50.6327,50.6393,200500.0
2015-03-27 11:10:00,76.58,76.61,76.46,76.56,114700.0,50.6327,50.6525,50.5533,50.6195,114700.0
2015-03-27 11:20:00,76.56,76.65,76.55,76.57,104500.0,50.6195,50.679,50.6128,50.6261,104500.0
2015-03-27 11:30:00,76.56,76.69,76.54,76.68,153500.0,50.6195,50.7054,50.6062,50.6988,153500.0
2015-03-27 11:40:00,76.68,76.75,76.57,76.75,146500.0,50.6988,50.7451,50.6261,50.7451,146500.0
2015-03-27 11:50:00,76.75,76.89,76.7,76.82,354400.0,50.7451,50.8376,50.712,50.7914,354400.0
2015-03-27 12:00:00,76.83,76.83,76.61,76.69,255500.0,50.798,50.798,50.6525,50.7054,255500.0
2015-03-27 12:10:00,76.7,76.77,76.57,76.64,229800.0,50.712,50.7583,50.6261,50.6723,229800.0
2015-03-27 12:20:00,76.64,76.69,76.53,76.65,229000.0,50.6723,50.7054,50.5996,50.679,229000.0
2015-03-27 12:30:00,76.65,76.81,76.62,76.73,508400.0,50.679,50.7847,50.6591,50.7319,508400.0
2015-03-27 12:40:00,76.73,76.74,76.56,76.56,319100.0,50.7319,50.7385,50.6195,50.6195,319100.0
2015-03-27 12:50:00,76.56,76.6,76.51,76.57,207200.0,50.6195,50.6459,50.5864,50.6261,207200.0
2015-03-27 13:00:00,76.57,76.6,76.52,76.53,206900.0,50.6261,50.6459,50.593,50.5996,206900.0
2015-03-27 13:10:00,76.53,76.63,76.51,76.62,159900.0,50.5996,50.6657,50.5864,50.6591,159900.0
2015-03-27 13:20:00,76.62,76.66,76.57,76.59,71700.0,50.6591,50.6856,50.6261,50.6393,71700.0
2015-03-27 13:30:00,76.59,76.66,76.57,76.65,89300.0,50.6393,50.6856,50.6261,50.679,89300.0
2015-03-27 13:40:00,76.66,76.8,76.61,76.68,158700.0,50.6856,50.7781,50.6525,50.6988,158700.0
2015-03-27 13:50:00,76.68,76.78,76.66,76.69,260000.0,50.6988,50.7649,50.6856,50.7054,260000.0
2015-03-27 14:00:00,76.7,76.79,76.67,76.71,160100.0,50.712,50.7715,50.6922,50.7186,160100.0
2015-03-27 14:10:00,76.71,76.72,76.51,76.51,274300.0,50.7186,50.7252,50.5864,50.5864,274300.0
2015-03-27 14:20:00,76.51,76.67,76.49,76.54,177400.0,50.5864,50.6922,50.5732,50.6062,177400.0
2015-03-27 14:30:00,76.54,76.59,76.44,76.45,135200.0,50.6062,50.6393,50.5401,50.5467,135200.0
2015-03-27 14:40:00,76.45,76.48,76.39,76.41,144500.0,50.5467,50.5666,50.5071,50.5203,144500.0
2015-03-27 14:50:00,76.41,76.46,76.36,76.45,264900.0,50.5203,50.5533,50.4872,50.5467,264900.0
2015-03-27 15:00:00,76.45,76.52,76.41,76.45,336700.0,50.5467,50.593,50.5203,50.5467,336700.0
2015-03-27 15:10:00,76.45,76.47,76.37,76.39,132700.0,50.5467,50.5599,50.4938,50.5071,132700.0
2015-03-27 15:20:00,76.4,76.42,76.32,76.33,148900.0,50.5137,50.5269,50.4608,50.4674,148900.0
2015-03-27 15:30:00,76.34,76.38,76.26,76.33,392700.0,50.474,50.5004,50.4211,50.4674,392700.0
2015-03-27 15:40:00,76.33,76.38,76.25,76.34,344200.0,50.4674,50.5004,50.4145,50.474,344200.0
2015-03-27 15:50:00,76.35,76.48,76.34,76.43,516500.0,50.4806,50.5666,50.474,50.5335,516500.0
2015-03-30 09:30:00,77.14,77.6,77.11,77.48,1451900.0,51.0029,51.3071,50.9831,51.2277,1451900.0
2015-03-30 09:40:00,77.49,77.8,77.48,77.63,1249000.0,51.2343,51.4393,51.2277,51.3269,1249000.0
2015-03-30 09:50:00,77.63,77.7,77.35,77.47,1054600.0,51.3269,51.3732,51.1418,51.2211,1054600.0
2015-03-30 10:00:00,77.46,77.47,77.12,77.34,827700.0,51.2145,51.2211,50.9897,51.1352,827700.0
2015-03-30 10:10:00,77.34,77.45,77.21,77.41,770700.0,51.1352,51.2079,51.0492,51.1815,770700.0
2015-03-30 10:20:00,77.41,77.57,77.36,77.54,396000.0,51.1815,51.2872,51.1484,51.2674,396000.0
2015-03-30 10:30:00,77.55,77.66,77.41,77.55,466900.0,51.274,51.3467,51.1815,51.274,466900.0
2015-03-30 10:40:00,77.56,77.61,77.47,77.5,405200.0,51.2806,51.3137,51.2211,51.241,405200.0
2015-03-30 10:50:00,77.49,77.61,77.45,77.47,462500.0,51.2343,51.3137,51.2079,51.2211,462500.0
2015-03-30 11:00:00,77.46,77.47,77.3,77.41,396000.0,51.2145,51.2211,51.1087,51.1815,396000.0
2015-03-30 11:10:00,77.42,77.55,77.33,77.53,626200.0,51.1881,51.274,51.1286,51.2608,626200.0
2015-03-30 11:20:00,77.54,77.68,77.53,77.6,396700.0,51.2674,51.36,51.2608,51.3071,396700.0
2015-03-30 11:30:00,77.6,77.68,77.54,77.67,246100.0,51.3071,51.36,51.2674,51.3534,246100.0
2015-03-30 11:40:00,77.66,77.7,77.6,77.7,181600.0,51.3467,51.3732,51.3071,51.3732,181600.0
2015-03-30 11:50:00,77.69,77.73,77.6,77.61,159000.0,51.3666,51.393,51.3071,51.3137,159000.0
2015-03-30 12:00:00,77.61,77.62,77.48,77.5,188600.0,51.3137,51.3203,51.2277,51.241,188600.0
2015-03-30 12:10:00,77.51,77.7,77.51,77.54,399100.0,51.2476,51.3732,51.2476,51.2674,399100.0
2015-03-30 12:20:00,77.54,77.58,77.45,77.47,224700.0,51.2674,51.2939,51.2079,51.2211,224700.0
2015-03-30 12:30:00,77.47,77.52,77.39,77.5,283800.0,51.2211,51.2542,51.1682,51.241,283800.0
2015-03-30 12:40:00,77.5,77.61,77.47,77.56,198300.0,51.241,51.3137,51.2211,51.2806,198300.0
2015-03-30 12:50:00,77.56,77.65,77.5,77.65,158100.0,51.2806,51.3401,51.241,51.3401,158100.0
2015-03-30 13:00:00,77.66,77.72,77.54,77.72,134200.0,51.3467,51.3864,51.2674,51.3864,134200.0
2015-03-30 13:10:00,77.72,77.75,77.69,77.71,203000.0,51.3864,51.4062,51.3666,51.3798,203000.0
2015-03-30 13:20:00,77.72,77.76,77.68,77.71,207100.0,51.3864,51.4129,51.36,51.3798,207100.0
2015-03-30 13:30:00,77.72,77.8,77.7,77.76,346800.0,51.3864,51.4393,51.3732,51.4129,346800.0
2015-03-30 13:40:00,77.75,77.76,77.61,77.69,341400.0,51.4062,51.4129,51.3137,51.3666,341400.0
2015-03-30 13:50:00,77.7,77.72,77.6,77.69,394000.0,51.3732,51.3864,51.3071,51.3666,394000.0
2015-03-30 14:00:00,77.69,77.8,77.64,77.69,194800.0,51.3666,51.4393,51.3335,51.3666,194800.0
2015-03-30 14:10:00,77.69,77.82,77.69,77.79,267900.0,51.3666,51.4525,51.3666,51.4327,267900.0
2015-03-30 14:20:00,77.8,77.92,77.76,77.78,314300.0,51.4393,51.5186,51.4129,51.4261,314300.0
2015-03-30 14:30:00,77.77,77.99,77.73,77.99,380100.0,51.4195,51.5649,51.393,51.5649,380100.0
2015-03-30 14:40:00,77.98,78.12,77.92,78.12,262900.0,51.5583,51.6509,51.5186,51.6509,262900.0
2015-03-30 14:50:00,78.12,78.19,78.09,78.17,216100.0,51.6509,51.6972,51.631,51.6839,216100.0
2015-03-30 15:00:00,78.18,78.18,77.99,78.02,192400.0,51.6906,51.6906,51.5649,51.5848,192400.0
2015-03-30 15:10:00,78.02,78.07,77.96,78.06,172500.0,51.5848,51.6178,51.5451,51.6112,172500.0
2015-03-30 15:20:00,78.07,78.08,78.01,78.07,330400.0,51.6178,51.6244,51.5782,51.6178,330400.0
2015-03-30 15:30:00,78.07,78.18,78.05,78.15,421300.0,51.6178,51.6906,51.6046,51.6707,421300.0
2015-03-30 15:40:00,78.15,78.17,78.07,78.1,435500.0,51.6707,51.6839,51.6178,51.6377,435500.0
2015-03-30 15:50:00,78.1,78.12,77.99,78.0,1039200.0,51.6377,51.6509,51.5649,51.5715,1039200.0
2015-03-31 09:30:00,77.45,77.46,77.0,77.38,907500.0,51.2079,51.2145,50.9104,51.1616,907500.0
2015-03-31 09:40:00,77.38,77.45,77.24,77.3,423900.0,51.1616,51.2079,51.0691,51.1087,423900.0
2015-03-31 09:50:00,77.3,77.59,77.26,77.49,266100.0,51.1087,51.3005,51.0823,51.2343,266100.0
2015-03-31 10:00:00,77.5,77.59,77.45,77.58,286800.0,51.241,51.3005,51.2079,51.2939,286800.0
2015-03-31 10:10:00,77.57,77.63,77.53,77.6,191300.0,51.2872,51.3269,51.2608,51.3071,191300.0
2015-03-31 10:20:00,77.58,77.76,77.58,77.68,159600.0,51.2939,51.4129,51.2939,51.36,159600.0
2015-03-31 10:30:00,77.7,77.83,77.69,77.8,47000.0,51.3732,51.4591,51.3666,51.4393,47000.0
2015-03-31 10:40:00,77.67,77.79,77.51,77.69,42900.0,51.3534,51.4327,51.2476,51.3666,42900.0
2015-03-31 10:50:00,77.72,77.74,77.54,77.55,154400.0,51.3864,51.3996,51.2674,51.274,154400.0
2015-03-31 11:00:00,77.54,77.72,77.54,77.71,109600.0,51.2674,51.3864,51.2674,51.3798,109600.0
2015-03-31 11:10:00,77.7,77.8,77.65,77.7,145600.0,51.3732,51.4393,51.3401,51.3732,145600.0
2015-03-31 11:20:00,77.7,77.71,77.58,77.67,114800.0,51.3732,51.3798,51.2939,51.3534,114800.0
2015-03-31 11:30:00,77.66,77.66,77.54,77.64,88300.0,51.3467,51.3467,51.2674,51.3335,88300.0
2015-03-31 11:40:00,77.63,77.67,77.6,77.64,133600.0,51.3269,51.3534,51.3071,51.3335,133600.0
2015-03-31 11:50:00,77.64,77.68,77.57,77.65,129100.0,51.3335,51.36,51.2872,51.3401,129100.0
2015-03-31 12:00:00,77.66,77.66,77.58,77.62,271600.0,51.3467,51.3467,51.2939,51.3203,271600.0
2015-03-31 12:10:00,77.62,77.76,77.57,77.73,269700.0,51.3203,51.4129,51.2872,51.393,269700.0
2015-03-31 12:20:00,77.73,77.78,77.68,77.76,90400.0,51.393,51.4261,51.36,51.4129,90400.0
2015-03-31 12:30:00,77.76,77.76,77.65,77.7,139000.0,51.4129,51.4129,51.3401,51.3732,139000.0
2015-03-31 12:40:00,77.71,77.76,77.66,77.71,195800.0,51.3798,51.4129,51.3467,51.3798,195800.0
2015-03-31 12:50:00,77.7,77.72,77.6,77.61,69900.0,51.3732,51.3864,51.3071,51.3137,69900.0
2015-03-31 13:00:00,77.63,77.71,77.62,77.71,265100.0,51.3269,51.3798,51.3203,51.3798,265100.0
2015-03-31 13:10:00,77.71,77.73,77.63,77.73,53600.0,51.3798,51.393,51.3269,51.393,53600.0
2015-03-31 13:20:00,77.72,77.75,77.64,77.69,65300.0,51.3864,51.4062,51.3335,51.3666,65300.0
2015-03-31 13:30:00,77.68,77.87,77.67,77.84,112000.0,51.36,51.4856,51.3534,51.4658,112000.0
2015-03-31 13:40:00,77.84,77.94,77.82,77.85,467300.0,51.4658,51.5319,51.4525,51.4724,467300.0
2015-03-31 13:50:00,77.85,77.96,77.85,77.96,430100.0,51.4724,51.5451,51.4724,51.5451,430100.0
2015-03-31 14:00:00,77.96,78.0,77.85,77.91,186500.0,51.5451,51.5715,51.4724,51.512,186500.0
2015-03-31 14:10:00,77.91,77.96,77.81,77.82,85300.0,51.512,51.5451,51.4459,51.4525,85300.0
2015-03-31 14:20:00,77.83,77.83,77.67,77.71,110200.0,51.4591,51.4591,51.3534,51.3798,110200.0
2015-03-31 14:30:00,77.7,77.71,77.61,77.67,203700.0,51.3732,51.3798,51.3137,51.3534,203700.0
2015-03-31 14:40:00,77.67,77.68,77.61,77.63,129300.0,51.3534,51.36,51.3137,51.3269,129300.0
2015-03-31 14:50:00,77.63,77.67,77.6,77.63,52100.0,51.3269,51.3534,51.3071,51.3269,52100.0
2015-03-31 15:00:00,77.63,77.66,77.49,77.55,264000.0,51.3269,51.3467,51.2343,51.274,264000.0
2015-03-31 15:10:00,77.55,77.55,77.3,77.33,208100.0,51.274,51.274,51.1087,51.1286,208100.0
2015-03-31 15:20:00,77.33,77.39,77.26,77.31,173900.0,51.1286,51.1682,51.0823,51.1153,173900.0
2015-03-31 15:30:00,77.31,77.33,77.19,77.3,203900.0,51.1153,51.1286,51.036,51.1087,203900.0
2015-03-31 15:40:00,77.3,77.42,77.23,77.42,290700.0,51.1087,51.1881,51.0624,51.1881,290700.0
2015-03-31 15:50:00,77.42,77.49,77.33,77.35,657000.0,51.1881,51.2343,51.1286,51.1418,657000.0
2015-04-01 09:30:00,77.83,78.23,77.77,77.94,846400.0,51.4591,51.7236,51.4195,51.5319,846400.0
2015-04-01 09:40:00,77.93,78.06,77.67,77.84,787800.0,51.5253,51.6112,51.3534,51.4658,787800.0
2015-04-01 09:50:00,77.84,77.87,77.61,77.75,655800.0,51.4658,51.4856,51.3137,51.4062,655800.0
2015-04-01 10:00:00,77.72,77.78,77.64,77.71,388400.0,51.3864,51.4261,51.3335,51.3798,388400.0
2015-04-01 10:10:00,77.71,77.77,77.4,77.45,405600.0,51.3798,51.4195,51.1748,51.2079,405600.0
2015-04-01 10:20:00,77.45,77.72,77.44,77.69,394500.0,51.2079,51.3864,51.2013,51.3666,394500.0
2015-04-01 10:30:00,77.7,77.93,77.69,77.83,766600.0,51.3732,51.5253,51.3666,51.4591,766600.0
2015-04-01 10:40:00,77.82,78.14,77.79,78.14,375700.0,51.4525,51.6641,51.4327,51.6641,375700.0
2015-04-01 10:50:00,78.14,78.2,77.95,77.96,533100.0,51.6641,51.7038,51.5385,51.5451,533100.0
2015-04-01 11:00:00,77.96,78.01,77.89,78.0,260200.0,51.5451,51.5782,51.4988,51.5715,260200.0
2015-04-01 11:10:00,78.0,78.02,77.9,78.02,210300.0,51.5715,51.5848,51.5054,51.5848,210300.0
2015-04-01 11:20:00,78.01,78.03,77.87,77.87,224400.0,51.5782,51.5914,51.4856,51.4856,224400.0
2015-04-01 11:30:00,77.87,77.91,77.75,77.79,188700.0,51.4856,51.512,51.4062,51.4327,188700.0
2015-04-01 11:40:00,77.78,77.86,77.71,77.86,183100.0,51.4261,51.479,51.3798,51.479,183100.0
2015-04-01 11:50:00,77.87,77.96,77.83,77.94,255700.0,51.4856,51.5451,51.4591,51.5319,255700.0
2015-04-01 12:00:00,77.93,77.93,77.72,77.77,213600.0,51.5253,51.5253,51.3864,51.4195,213600.0
2015-04-01 12:10:00,77.81,77.83,77.67,77.75,207800.0,51.4459,51.4591,51.3534,51.4062,207800.0
2015-04-01 12:20:00,77.74,77.93,77.69,77.9,237700.0,51.3996,51.5253,51.3666,51.5054,237700.0
2015-04-01 12:30:00,77.9,78.02,77.84,78.02,648100.0,51.5054,51.5848,51.4658,51.5848,648100.0
2015-04-01 12:40:00,78.03,78.08,77.98,78.01,207200.0,51.5914,51.6244,51.5583,51.5782,207200.0
2015-04-01 12:50:00,78.02,78.17,78.01,78.14,184700.0,51.5848,51.6839,51.5782,51.6641,184700.0
2015-04-01 13:00:00,78.13,78.13,77.98,78.01,141100.0,51.6575,51.6575,51.5583,51.5782,141100.0
2015-04-01 13:10:00,78.02,78.08,77.98,78.01,123100.0,51.5848,51.6244,51.5583,51.5782,123100.0
2015-04-01 13:20:00,78.01,78.01,77.87,77.93,111100.0,51.5782,51.5782,51.4856,51.5253,111100.0
2015-04-01 13:30:00,77.94,77.98,77.88,77.94,128900.0,51.5319,51.5583,51.4922,51.5319,128900.0
2015-04-01 13:40:00,77.93,78.05,77.93,78.01,155400.0,51.5253,51.6046,51.5253,51.5782,155400.0
2015-04-01 13:50:00,78.02,78.05,77.9,77.93,140600.0,51.5848,51.6046,51.5054,51.5253,140600.0
2015-04-01 14:00:00,77.93,77.99,77.83,77.87,183200.0,51.5253,51.5649,51.4591,51.4856,183200.0
2015-04-01 14:10:00,77.87,77.89,77.73,77.78,220300.0,51.4856,51.4988,51.393,51.4261,220300.0
2015-04-01 14:20:00,77.78,77.85,77.7,77.76,241500.0,51.4261,51.4724,51.3732,51.4129,241500.0
2015-04-01 14:30:00,77.74,77.77,77.68,77.71,319800.0,51.3996,51.4195,51.36,51.3798,319800.0
2015-04-01 14:40:00,77.71,77.85,77.69,77.82,180400.0,51.3798,51.4724,51.3666,51.4525,180400.0
2015-04-01 14:50:00,77.83,77.83,77.72,77.73,393300.0,51.4591,51.4591,51.3864,51.393,393300.0
2015-04-01 15:00:00,77.73,77.75,77.52,77.57,169300.0,51.393,51.4062,51.2542,51.2872,169300.0
2015-04-01 15:10:00,77.57,77.62,77.5,77.52,127700.0,51.2872,51.3203,51.241,51.2542,127700.0
2015-04-01 15:20:00,77.52,77.59,77.47,77.51,198500.0,51.2542,51.3005,51.2211,51.2476,198500.0
2015-04-01 15:30:00,77.52,77.65,77.48,77.56,207200.0,51.2542,51.3401,51.2277,51.2806,207200.0
2015-04-01 15:40:00,77.55,77.57,77.44,77.53,426500.0,51.274,51.2872,51.2013,51.2608,426500.0
2015-04-01 15:50:00,77.53,77.56,77.46,77.55,713900.0,51.2608,51.2806,51.2145,51.274,713900.0
2015-04-02 09:30:00,77.2,77.67,77.02,77.55,1190900.0,51.0426,51.3534,50.9236,51.274,1190900.0
2015-04-02 09:40:00,77.57,77.88,77.57,77.87,817300.0,51.2872,51.4922,51.2872,51.4856,817300.0
2015-04-02 09:50:00,77.87,78.17,77.83,78.17,592800.0,51.4856,51.6839,51.4591,51.6839,592800.0
2015-04-02 10:00:00,78.16,78.18,77.95,77.99,542100.0,51.6773,51.6906,51.5385,51.5649,542100.0
2015-04-02 10:10:00,77.98,78.02,77.87,77.98,272600.0,51.5583,51.5848,51.4856,51.5583,272600.0
2015-04-02 10:20:00,77.99,78.13,77.96,78.08,182300.0,51.5649,51.6575,51.5451,51.6244,182300.0
2015-04-02 10:30:00,78.09,78.12,77.98,78.0,273900.0,51.631,51.6509,51.5583,51.5715,273900.0
2015-04-02 10:40:00,78.0,78.07,77.96,78.06,202100.0,51.5715,51.6178,51.5451,51.6112,202100.0
2015-04-02 10:50:00,78.06,78.12,78.03,78.09,174800.0,51.6112,51.6509,51.5914,51.631,174800.0
2015-04-02 11:00:00,78.09,78.1,78.0,78.03,149300.0,51.631,51.6377,51.5715,51.5914,149300.0
2015-04-02 11:10:00,78.04,78.13,78.03,78.1,196800.0,51.598,51.6575,51.5914,51.6377,196800.0
2015-04-02 11:20:00,78.1,78.1,77.85,77.85,265000.0,51.6377,51.6377,51.4724,51.4724,265000.0
2015-04-02 11:30:00,77.85,77.88,77.73,77.74,263300.0,51.4724,51.4922,51.393,51.3996,263300.0
2015-04-02 11:40:00,77.73,77.9,77.72,77.88,203800.0,51.393,51.5054,51.3864,51.4922,203800.0
2015-04-02 11:50:00,77.88,77.91,77.83,77.88,153000.0,51.4922,51.512,51.4591,51.4922,153000.0
2015-04-02 12:00:00,77.87,77.89,77.75,77.83,202900.0,51.4856,51.4988,51.4062,51.4591,202900.0
2015-04-02 12:10:00,77.83,77.87,77.77,77.85,117400.0,51.4591,51.4856,51.4195,51.4724,117400.0
2015-04-02 12:20:00,77.85,77.86,77.78,77.82,101100.0,51.4724,51.479,51.4261,51.4525,101100.0
2015-04-02 12:30:00,77.83,77.88,77.79,77.86,111200.0,51.4591,51.4922,51.4327,51.479,111200.0
2015-04-02 12:40:00,77.86,77.87,77.79,77.84,118700.0,51.479,51.4856,51.4327,51.4658,118700.0
2015-04-02 12:50:00,77.84,77.88,77.8,77.83,116800.0,51.4658,51.4922,51.4393,51.4591,116800.0
2015-04-02 13:00:00,77.83,77.88,77.76,77.79,155200.0,51.4591,51.4922,51.4129,51.4327,155200.0
2015-04-02 13:10:00,77.8,77.84,77.76,77.81,243100.0,51.4393,51.4658,51.4129,51.4459,243100.0
2015-04-02 13:20:00,77.81,77.9,77.72,77.73,255100.0,51.4459,51.5054,51.3864,51.393,255100.0
2015-04-02 13:30:00,77.73,77.81,77.65,77.66,447300.0,51.393,51.4459,51.3401,51.3467,447300.0
2015-04-02 13:40:00,77.66,77.68,77.34,77.52,426500.0,51.3467,51.36,51.1352,51.2542,426500.0
2015-04-02 13:50:00,77.52,77.79,77.51,77.57,506500.0,51.2542,51.4327,51.2476,51.2872,506500.0
2015-04-02 14:00:00,77.56,77.6,77.49,77.56,276200.0,51.2806,51.3071,51.2343,51.2806,276200.0
2015-04-02 14:10:00,77.56,77.68,77.5,77.68,354500.0,51.2806,51.36,51.241,51.36,354500.0
2015-04-02 14:20:00,77.67,77.76,77.57,77.66,317800.0,51.3534,51.4129,51.2872,51.3467,317800.0
2015-04-02 14:30:00,77.66,77.72,77.59,77.68,115500.0,51.3467,51.3864,51.3005,51.36,115500.0
2015-04-02 14:40:00,77.67,77.7,77.54,77.57,121700.0,51.3534,51.3732,51.2674,51.2872,121700.0
2015-04-02 14:50:00,77.57,77.67,77.54,77.63,212500.0,51.2872,51.3534,51.2674,51.3269,212500.0
2015-04-02 15:00:00,77.62,77.67,77.57,77.65,195500.0,51.3203,51.3534,51.2872,51.3401,195500.0
2015-04-02 15:10:00,77.63,77.68,77.59,77.63,183300.0,51.3269,51.36,51.3005,51.3269,183300.0
2015-04-02 15:20:00,77.63,77.65,77.6,77.63,110800.0,51.3269,51.3401,51.3071,51.3269,110800.0
2015-04-02 15:30:00,77.63,77.68,77.61,77.67,371900.0,51.3269,51.36,51.3137,51.3534,371900.0
2015-04-02 15:40:00,77.66,77.76,77.63,77.76,273100.0,51.3467,51.4129,51.3269,51.4129,273100.0
2015-04-02 15:50:00,77.75,77.84,77.7,77.71,995700.0,51.4062,51.4658,51.3732,51.3798,995700.0
2015-04-06 09:30:00,78.17,78.3,77.81,77.97,854900.0,51.6839,51.7699,51.4459,51.5517,854900.0
2015-04-06 09:40:00,77.98,78.17,77.96,78.12,470300.0,51.5583,51.6839,51.5451,51.6509,470300.0
2015-04-06 09:50:00,78.12,78.13,77.98,78.05,440700.0,51.6509,51.6575,51.5583,51.6046,440700.0
2015-04-06 10:00:00,78.05,78.36,78.04,78.35,681900.0,51.6046,51.8096,51.598,51.803,681900.0
2015-04-06 10:10:00,78.35,78.4,78.3,78.34,324900.0,51.803,51.836,51.7699,51.7963,324900.0
2015-04-06 10:20:00,78.34,78.49,78.33,78.45,363000.0,51.7963,51.8955,51.7897,51.8691,363000.0
2015-04-06 10:30:00,78.45,78.66,78.45,78.64,310400.0,51.8691,52.0079,51.8691,51.9947,310400.0
2015-04-06 10:40:00,78.64,78.67,78.54,78.62,237500.0,51.9947,52.0145,51.9286,51.9815,237500.0
2015-04-06 10:50:00,78.62,78.76,78.59,78.67,256200.0,51.9815,52.074,51.9616,52.0145,256200.0
2015-04-06 11:00:00,78.67,78.8,78.67,78.76,296900.0,52.0145,52.1005,52.0145,52.074,296900.0
2015-04-06 11:10:00,78.77,78.8,78.7,78.74,259700.0,52.0806,52.1005,52.0344,52.0608,259700.0
2015-04-06 11:20:00,78.75,78.81,78.71,78.74,243500.0,52.0674,52.1071,52.041,52.0608,243500.0
2015-04-06 11:30:00,78.73,78.84,78.7,78.82,199400.0,52.0542,52.1269,52.0344,52.1137,199400.0
2015-04-06 11:40:00,78.83,78.99,78.81,78.96,239100.0,52.1203,52.2261,52.1071,52.2063,239100.0
2015-04-06 11:50:00,78.97,79.02,78.96,79.01,210200.0,52.2129,52.2459,52.2063,52.2393,210200.0
2015-04-06 12:00:00,79.01,79.09,78.96,79.06,314900.0,52.2393,52.2922,52.2063,52.2724,314900.0
2015-04-06 12:10:00,79.06,79.11,79.02,79.07,172100.0,52.2724,52.3054,52.2459,52.279,172100.0
2015-04-06 12:20:00,79.08,79.18,79.06,79.09,196400.0,52.2856,52.3517,52.2724,52.2922,196400.0
2015-04-06 12:30:00,79.09,79.17,79.07,79.17,150100.0,52.2922,52.3451,52.279,52.3451,150100.0
2015-04-06 12:40:00,79.17,79.27,79.14,79.25,149100.0,52.3451,52.4112,52.3253,52.398,149100.0
2015-04-06 12:50:00,79.25,79.32,79.2,79.32,294900.0,52.398,52.4443,52.365,52.4443,294900.0
2015-04-06 13:00:00,79.32,79.32,79.21,79.3,236900.0,52.4443,52.4443,52.3716,52.4311,236900.0
2015-04-06 13:10:00,79.29,79.41,79.27,79.4,272900.0,52.4245,52.5038,52.4112,52.4972,272900.0
2015-04-06 13:20:00,79.39,79.45,79.38,79.42,186700.0,52.4906,52.5302,52.484,52.5104,186700.0
2015-04-06 13:30:00,79.42,79.46,79.38,79.43,185300.0,52.5104,52.5369,52.484,52.517,185300.0
2015-04-06 13:40:00,79.44,79.44,79.34,79.38,226800.0,52.5236,52.5236,52.4575,52.484,226800.0
2015-04-06 13:50:00,79.38,79.43,79.35,79.42,173700.0,52.484,52.517,52.4641,52.5104,173700.0
2015-04-06 14:00:00,79.42,79.45,79.3,79.33,305100.0,52.5104,52.5302,52.4311,52.4509,305100.0
2015-04-06 14:10:00,79.32,79.38,79.28,79.36,465400.0,52.4443,52.484,52.4178,52.4707,465400.0
2015-04-06 14:20:00,79.36,79.41,79.34,79.39,219800.0,52.4707,52.5038,52.4575,52.4906,219800.0
2015-04-06 14:30:00,79.39,79.46,79.37,79.45,189700.0,52.4906,52.5369,52.4774,52.5302,189700.0
2015-04-06 14:40:00,79.45,79.54,79.44,79.51,175500.0,52.5302,52.5898,52.5236,52.5699,175500.0
2015-04-06 14:50:00,79.5,79.55,79.48,79.54,179400.0,52.5633,52.5964,52.5501,52.5898,179400.0
2015-04-06 15:00:00,79.54,79.54,79.35,79.36,263900.0,52.5898,52.5898,52.4641,52.4707,263900.0
2015-04-06 15:10:00,79.37,79.41,79.3,79.31,215200.0,52.4774,52.5038,52.4311,52.4377,215200.0
2015-04-06 15:20:00,79.3,79.33,79.25,79.27,397800.0,52.4311,52.4509,52.398,52.4112,397800.0
2015-04-06 15:30:00,79.27,79.32,79.2,79.21,223700.0,52.4112,52.4443,52.365,52.3716,223700.0
2015-04-06 15:40:00,79.2,79.26,79.14,79.14,334800.0,52.365,52.4046,52.3253,52.3253,334800.0
2015-04-06 15:50:00,79.14,79.16,79.05,79.09,1064500.0,52.3253,52.3385,52.2658,52.2922,1064500.0
2015-04-07 09:30:00,79.05,79.1,78.83,78.95,657700.0,52.2658,52.2988,52.1203,52.1997,657700.0
2015-04-07 09:40:00,78.96,79.55,78.93,79.41,948600.0,52.2063,52.5964,52.1864,52.5038,948600.0
2015-04-07 09:50:00,79.4,79.45,79.3,79.34,328400.0,52.4972,52.5302,52.4311,52.4575,328400.0
2015-04-07 10:00:00,79.36,79.41,79.17,79.41,408500.0,52.4707,52.5038,52.3451,52.5038,408500.0
2015-04-07 10:10:00,79.41,79.53,79.34,79.51,508600.0,52.5038,52.5831,52.4575,52.5699,508600.0
2015-04-07 10:20:00,79.51,79.61,79.49,79.55,267800.0,52.5699,52.636,52.5567,52.5964,267800.0
2015-04-07 10:30:00,79.55,79.65,79.53,79.54,238600.0,52.5964,52.6625,52.5831,52.5898,238600.0
2015-04-07 10:40:00,79.54,79.6,79.5,79.54,216500.0,52.5898,52.6294,52.5633,52.5898,216500.0
2015-04-07 10:50:00,79.54,79.7,79.52,79.69,340300.0,52.5898,52.6955,52.5765,52.6889,340300.0
2015-04-07 11:00:00,79.69,79.71,79.59,79.6,478000.0,52.6889,52.7021,52.6228,52.6294,478000.0
2015-04-07 11:10:00,79.6,79.71,79.58,79.62,282100.0,52.6294,52.7021,52.6162,52.6426,282100.0
2015-04-07 11:20:00,79.62,79.69,79.6,79.64,249200.0,52.6426,52.6889,52.6294,52.6559,249200.0
2015-04-07 11:30:00,79.64,79.66,79.59,79.62,117200.0,52.6559,52.6691,52.6228,52.6426,117200.0
2015-04-07 11:40:00,79.62,79.66,79.62,79.65,116000.0,52.6426,52.6691,52.6426,52.6625,116000.0
2015-04-07 11:50:00,79.64,79.69,79.62,79.66,105800.0,52.6559,52.6889,52.6426,52.6691,105800.0
2015-04-07 12:00:00,79.66,79.7,79.63,79.64,102700.0,52.6691,52.6955,52.6493,52.6559,102700.0
2015-04-07 12:10:00,79.64,79.67,79.6,79.6,143100.0,52.6559,52.6757,52.6294,52.6294,143100.0
2015-04-07 12:20:00,79.61,79.66,79.6,79.63,136500.0,52.636,52.6691,52.6294,52.6493,136500.0
2015-04-07 12:30:00,79.63,79.7,79.61,79.69,207300.0,52.6493,52.6955,52.636,52.6889,207300.0
2015-04-07 12:40:00,79.69,79.69,79.59,79.59,256800.0,52.6889,52.6889,52.6228,52.6228,256800.0
2015-04-07 12:50:00,79.59,79.65,79.58,79.63,136000.0,52.6228,52.6625,52.6162,52.6493,136000.0
2015-04-07 13:00:00,79.63,79.63,79.52,79.54,135900.0,52.6493,52.6493,52.5765,52.5898,135900.0
2015-04-07 13:10:00,79.54,79.57,79.5,79.55,133800.0,52.5898,52.6096,52.5633,52.5964,133800.0
2015-04-07 13:20:00,79.55,79.57,79.51,79.52,1109600.0,52.5964,52.6096,52.5699,52.5765,1109600.0
2015-04-07 13:30:00,79.53,79.54,79.47,79.51,779200.0,52.5831,52.5898,52.5435,52.5699,779200.0
2015-04-07 13:40:00,79.51,79.53,79.33,79.34,553100.0,52.5699,52.5831,52.4509,52.4575,553100.0
2015-04-07 13:50:00,79.33,79.34,79.12,79.3,354900.0,52.4509,52.4575,52.3121,52.4311,354900.0
2015-04-07 14:00:00,79.3,79.47,79.29,79.38,322700.0,52.4311,52.5435,52.4245,52.484,322700.0
2015-04-07 14:10:00,79.37,79.54,79.31,79.53,233800.0,52.4774,52.5898,52.4377,52.5831,233800.0
2015-04-07 14:20:00,79.54,79.61,79.43,79.56,268700.0,52.5898,52.636,52.517,52.603,268700.0
2015-04-07 14:30:00,79.57,79.61,79.55,79.58,217600.0,52.6096,52.636,52.5964,52.6162,217600.0
2015-04-07 14:40:00,79.59,79.62,79.45,79.48,227200.0,52.6228,52.6426,52.5302,52.5501,227200.0
2015-04-07 14:50:00,79.48,79.57,79.48,79.56,138500.0,52.5501,52.6096,52.5501,52.603,138500.0
2015-04-07 15:00:00,79.56,79.58,79.51,79.52,200300.0,52.603,52.6162,52.5699,52.5765,200300.0
2015-04-07 15:10:00,79.51,79.52,79.45,79.48,242400.0,52.5699,52.5765,52.5302,52.5501,242400.0
2015-04-07 15:20:00,79.48,79.48,79.28,79.36,284200.0,52.5501,52.5501,52.4178,52.4707,284200.0
2015-04-07 15:30:00,79.35,79.4,79.23,79.23,288700.0,52.4641,52.4972,52.3848,52.3848,288700.0
2015-04-07 15:40:00,79.23,79.32,79.18,79.3,285600.0,52.3848,52.4443,52.3517,52.4311,285600.0
2015-04-07 15:50:00,79.29,79.3,79.19,79.2,373300.0,52.4245,52.4311,52.3583,52.365,373300.0
2015-04-08 09:30:00,79.54,79.73,79.44,79.51,628200.0,52.5898,52.7154,52.5236,52.5699,628200.0
2015-04-08 09:40:00,79.49,79.5,79.34,79.41,492700.0,52.5567,52.5633,52.4575,52.5038,492700.0
2015-04-08 09:50:00,79.42,79.58,79.36,79.4,315800.0,52.5104,52.6162,52.4707,52.4972,315800.0
2015-04-08 10:00:00,79.39,79.43,79.24,79.3,296600.0,52.4906,52.517,52.3914,52.4311,296600.0
2015-04-08 10:10:00,79.3,79.33,79.24,79.32,302900.0,52.4311,52.4509,52.3914,52.4443,302900.0
2015-04-08 10:20:00,79.32,79.41,79.29,79.39,164500.0,52.4443,52.5038,52.4245,52.4906,164500.0
2015-04-08 10:30:00,79.37,79.38,78.9,78.9,715300.0,52.4774,52.484,52.1666,52.1666,715300.0
2015-04-08 10:40:00,78.89,78.9,78.67,78.73,644600.0,52.16,52.1666,52.0145,52.0542,644600.0
2015-04-08 10:50:00,78.74,78.91,78.73,78.84,453300.0,52.0608,52.1732,52.0542,52.1269,453300.0
2015-04-08 11:00:00,78.84,78.94,78.8,78.91,185300.0,52.1269,52.193,52.1005,52.1732,185300.0
2015-04-08 11:10:00,78.92,78.98,78.89,78.91,270200.0,52.1798,52.2195,52.16,52.1732,270200.0
2015-04-08 11:20:00,78.9,78.93,78.78,78.8,199800.0,52.1666,52.1864,52.0873,52.1005,199800.0
2015-04-08 11:30:00,78.81,78.84,78.74,78.81,194400.0,52.1071,52.1269,52.0608,52.1071,194400.0
2015-04-08 11:40:00,78.8,78.89,78.76,78.79,252400.0,52.1005,52.16,52.074,52.0939,252400.0
2015-04-08 11:50:00,78.78,78.86,78.74,78.77,207400.0,52.0873,52.1402,52.0608,52.0806,207400.0
2015-04-08 12:00:00,78.77,78.84,78.74,78.81,132100.0,52.0806,52.1269,52.0608,52.1071,132100.0
2015-04-08 12:10:00,78.82,78.85,78.78,78.8,112400.0,52.1137,52.1335,52.0873,52.1005,112400.0
2015-04-08 12:20:00,78.8,78.8,78.63,78.64,148700.0,52.1005,52.1005,51.9881,51.9947,148700.0
2015-04-08 12:30:00,78.63,78.69,78.58,78.66,305700.0,51.9881,52.0278,51.955,52.0079,305700.0
2015-04-08 12:40:00,78.67,78.78,78.64,78.74,134600.0,52.0145,52.0873,51.9947,52.0608,134600.0
2015-04-08 12:50:00,78.74,78.85,78.69,78.83,267000.0,52.0608,52.1335,52.0278,52.1203,267000.0
2015-04-08 13:00:00,78.83,78.86,78.78,78.82,158400.0,52.1203,52.1402,52.0873,52.1137,158400.0
2015-04-08 13:10:00,78.82,78.87,78.73,78.76,84300.0,52.1137,52.1468,52.0542,52.074,84300.0
2015-04-08 13:20:00,78.76,78.87,78.76,78.84,179400.0,52.074,52.1468,52.074,52.1269,179400.0
2015-04-08 13:30:00,78.84,78.92,78.81,78.91,137800.0,52.1269,52.1798,52.1071,52.1732,137800.0
2015-04-08 13:40:00,78.92,78.94,78.87,78.91,137800.0,52.1798,52.193,52.1468,52.1732,137800.0
2015-04-08 13:50:00,78.91,78.99,78.88,78.97,103000.0,52.1732,52.2261,52.1534,52.2129,103000.0
2015-04-08 14:00:00,78.97,78.99,78.65,78.66,504900.0,52.2129,52.2261,52.0013,52.0079,504900.0
2015-04-08 14:10:00,78.65,79.09,78.62,79.0,398800.0,52.0013,52.2922,51.9815,52.2327,398800.0
2015-04-08 14:20:00,79.02,79.11,78.84,78.84,441000.0,52.2459,52.3054,52.1269,52.1269,441000.0
2015-04-08 14:30:00,78.86,78.87,78.77,78.78,159800.0,52.1402,52.1468,52.0806,52.0873,159800.0
2015-04-08 14:40:00,78.79,78.79,78.61,78.66,222500.0,52.0939,52.0939,51.9749,52.0079,222500.0
2015-04-08 14:50:00,78.66,78.68,78.57,78.61,308000.0,52.0079,52.0211,51.9484,51.9749,308000.0
2015-04-08 15:00:00,78.62,78.67,78.53,78.55,202300.0,51.9815,52.0145,51.922,51.9352,202300.0
2015-04-08 15:10:00,78.55,78.61,78.5,78.58,198500.0,51.9352,51.9749,51.9021,51.955,198500.0
2015-04-08 15:20:00,78.57,78.62,78.51,78.53,257400.0,51.9484,51.9815,51.9087,51.922,257400.0
2015-04-08 15:30:00,78.53,78.66,78.52,78.65,374200.0,51.922,52.0079,51.9154,52.0013,374200.0
2015-04-08 15:40:00,78.65,78.72,78.53,78.55,420300.0,52.0013,52.0476,51.922,51.9352,420300.0
2015-04-08 15:50:00,78.54,78.59,78.51,78.53,572000.0,51.9286,51.9616,51.9087,51.922,572000.0
2015-04-09 09:30:00,78.74,79.06,78.67,79.04,562400.0,52.0608,52.2724,52.0145,52.2592,562400.0
2015-04-09 09:40:00,79.05,79.5,78.98,79.39,687700.0,52.2658,52.5633,52.2195,52.4906,687700.0
2015-04-09 09:50:00,79.41,79.41,79.04,79.11,524000.0,52.5038,52.5038,52.2592,52.3054,524000.0
2015-04-09 10:00:00,79.11,79.23,79.02,79.05,447200.0,52.3054,52.3848,52.2459,52.2658,447200.0
2015-04-09 10:10:00,79.05,79.16,79.02,79.06,513200.0,52.2658,52.3385,52.2459,52.2724,513200.0
2015-04-09 10:20:00,79.06,79.28,79.01,79.27,323400.0,52.2724,52.4178,52.2393,52.4112,323400.0
2015-04-09 10:30:00,79.27,79.27,78.97,79.01,480300.0,52.4112,52.4112,52.2129,52.2393,480300.0
2015-04-09 10:40:00,79.01,79.02,78.83,79.01,372800.0,52.2393,52.2459,52.1203,52.2393,372800.0
2015-04-09 10:50:00,79.01,79.15,78.92,79.14,307300.0,52.2393,52.3319,52.1798,52.3253,307300.0
2015-04-09 11:00:00,79.14,79.19,79.09,79.17,156500.0,52.3253,52.3583,52.2922,52.3451,156500.0
2015-04-09 11:10:00,79.16,79.18,79.01,79.04,195700.0,52.3385,52.3517,52.2393,52.2592,195700.0
2015-04-09 11:20:00,79.04,79.2,78.95,79.19,151600.0,52.2592,52.365,52.1997,52.3583,151600.0
2015-04-09 11:30:00,79.19,79.26,79.13,79.25,128100.0,52.3583,52.4046,52.3187,52.398,128100.0
2015-04-09 11:40:00,79.25,79.34,79.24,79.34,111300.0,52.398,52.4575,52.3914,52.4575,111300.0
2015-04-09 11:50:00,79.34,79.47,79.31,79.45,156300.0,52.4575,52.5435,52.4377,52.5302,156300.0
2015-04-09 12:00:00,79.45,79.45,79.37,79.42,161900.0,52.5302,52.5302,52.4774,52.5104,161900.0
2015-04-09 12:10:00,79.42,79.55,79.42,79.51,157700.0,52.5104,52.5964,52.5104,52.5699,157700.0
2015-04-09 12:20:00,79.5,79.61,79.48,79.53,209500.0,52.5633,52.636,52.5501,52.5831,209500.0
2015-04-09 12:30:00,79.53,79.6,79.48,79.57,163400.0,52.5831,52.6294,52.5501,52.6096,163400.0
2015-04-09 12:40:00,79.57,79.57,79.42,79.5,212400.0,52.6096,52.6096,52.5104,52.5633,212400.0
2015-04-09 12:50:00,79.51,79.64,79.51,79.63,203000.0,52.5699,52.6559,52.5699,52.6493,203000.0
2015-04-09 13:00:00,79.63,79.65,79.55,79.61,270200.0,52.6493,52.6625,52.5964,52.636,270200.0
2015-04-09 13:10:00,79.62,79.64,79.58,79.64,109700.0,52.6426,52.6559,52.6162,52.6559,109700.0
2015-04-09 13:20:00,79.63,79.64,79.56,79.59,156900.0,52.6493,52.6559,52.603,52.6228,156900.0
2015-04-09 13:30:00,79.6,79.61,79.45,79.45,222000.0,52.6294,52.636,52.5302,52.5302,222000.0
2015-04-09 13:40:00,79.45,79.6,79.45,79.6,103000.0,52.5302,52.6294,52.5302,52.6294,103000.0
2015-04-09 13:50:00,79.59,79.61,79.52,79.52,70000.0,52.6228,52.636,52.5765,52.5765,70000.0
2015-04-09 14:00:00,79.52,79.6,79.49,79.59,88500.0,52.5765,52.6294,52.5567,52.6228,88500.0
2015-04-09 14:10:00,79.59,79.67,79.56,79.65,235900.0,52.6228,52.6757,52.603,52.6625,235900.0
2015-04-09 14:20:00,79.65,79.68,79.58,79.62,198900.0,52.6625,52.6823,52.6162,52.6426,198900.0
2015-04-09 14:30:00,79.62,79.71,79.58,79.71,184600.0,52.6426,52.7021,52.6162,52.7021,184600.0
2015-04-09 14:40:00,79.71,79.72,79.67,79.69,110200.0,52.7021,52.7088,52.6757,52.6889,110200.0
2015-04-09 14:50:00,79.69,79.79,79.67,79.76,189300.0,52.6889,52.755,52.6757,52.7352,189300.0
2015-04-09 15:00:00,79.75,79.82,79.72,79.73,257800.0,52.7286,52.7749,52.7088,52.7154,257800.0
2015-04-09 15:10:00,79.73,79.94,79.73,79.82,292900.0,52.7154,52.8542,52.7154,52.7749,292900.0
2015-04-09 15:20:00,79.83,79.96,79.78,79.95,185300.0,52.7815,52.8674,52.7484,52.8608,185300.0
2015-04-09 15:30:00,79.95,79.97,79.82,79.85,222800.0,52.8608,52.8741,52.7749,52.7947,222800.0
2015-04-09 15:40:00,79.86,79.9,79.77,79.81,537900.0,52.8013,52.8278,52.7418,52.7683,537900.0
2015-04-09 15:50:00,79.81,79.86,79.74,79.78,819000.0,52.7683,52.8013,52.722,52.7484,819000.0
2015-04-10 09:30:00,80.0,80.16,79.81,80.01,632000.0,52.8939,52.9997,52.7683,52.9005,632000.0
2015-04-10 09:40:00,80.0,80.13,79.84,79.9,614800.0,52.8939,52.9798,52.7881,52.8278,614800.0
2015-04-10 09:50:00,79.91,79.93,79.71,79.71,299300.0,52.8344,52.8476,52.7021,52.7021,299300.0
2015-04-10 10:00:00,79.71,79.92,79.66,79.91,383100.0,52.7021,52.841,52.6691,52.8344,383100.0
2015-04-10 10:10:00,79.91,79.93,79.67,79.7,279700.0,52.8344,52.8476,52.6757,52.6955,279700.0
2015-04-10 10:20:00,79.73,79.9,79.69,79.83,168200.0,52.7154,52.8278,52.6889,52.7815,168200.0
2015-04-10 10:30:00,79.84,79.98,79.84,79.95,189700.0,52.7881,52.8807,52.7881,52.8608,189700.0
2015-04-10 10:40:00,79.95,80.1,79.94,80.04,277800.0,52.8608,52.96,52.8542,52.9203,277800.0
2015-04-10 10:50:00,80.06,80.09,79.98,79.98,142500.0,52.9336,52.9534,52.8807,52.8807,142500.0
2015-04-10 11:00:00,79.98,80.12,79.98,80.07,127200.0,52.8807,52.9732,52.8807,52.9402,127200.0
2015-04-10 11:10:00,80.07,80.16,80.04,80.14,165000.0,52.9402,52.9997,52.9203,52.9865,165000.0
2015-04-10 11:20:00,80.13,80.25,80.13,80.19,169800.0,52.9798,53.0592,52.9798,53.0195,169800.0
2015-04-10 11:30:00,80.19,80.27,80.14,80.27,196100.0,53.0195,53.0724,52.9865,53.0724,196100.0
2015-04-10 11:40:00,80.26,80.27,80.18,80.2,93600.0,53.0658,53.0724,53.0129,53.0261,93600.0
2015-04-10 11:50:00,80.21,80.21,80.14,80.17,114700.0,53.0327,53.0327,52.9865,53.0063,114700.0
2015-04-10 12:00:00,80.18,80.19,80.14,80.18,121200.0,53.0129,53.0195,52.9865,53.0129,121200.0
2015-04-10 12:10:00,80.17,80.22,80.14,80.22,163400.0,53.0063,53.0393,52.9865,53.0393,163400.0
2015-04-10 12:20:00,80.21,80.23,80.17,80.19,133500.0,53.0327,53.046,53.0063,53.0195,133500.0
2015-04-10 12:30:00,80.19,80.2,80.15,80.19,265300.0,53.0195,53.0261,52.9931,53.0195,265300.0
2015-04-10 12:40:00,80.19,80.19,80.1,80.1,303800.0,53.0195,53.0195,52.96,52.96,303800.0
2015-04-10 12:50:00,80.11,80.11,79.96,79.96,326100.0,52.9666,52.9666,52.8674,52.8674,326100.0
2015-04-10 13:00:00,79.96,80.05,79.95,80.02,203300.0,52.8674,52.9269,52.8608,52.9071,203300.0
2015-04-10 13:10:00,80.03,80.08,80.02,80.04,131100.0,52.9137,52.9468,52.9071,52.9203,131100.0
2015-04-10 13:20:00,80.04,80.08,79.98,80.04,71800.0,52.9203,52.9468,52.8807,52.9203,71800.0
2015-04-10 13:30:00,80.03,80.04,79.97,80.02,72500.0,52.9137,52.9203,52.8741,52.9071,72500.0
2015-04-10 13:40:00,80.01,80.05,79.99,80.0,102600.0,52.9005,52.9269,52.8873,52.8939,102600.0
2015-04-10 13:50:00,80.0,80.02,79.96,79.98,201000.0,52.8939,52.9071,52.8674,52.8807,201000.0
2015-04-10 14:00:00,79.97,80.0,79.93,79.94,93100.0,52.8741,52.8939,52.8476,52.8542,93100.0
2015-04-10 14:10:00,79.95,80.06,79.94,80.01,104300.0,52.8608,52.9336,52.8542,52.9005,104300.0
2015-04-10 14:20:00,80.0,80.05,79.93,80.04,77100.0,52.8939,52.9269,52.8476,52.9203,77100.0
2015-04-10 14:30:00,80.03,80.06,79.95,80.01,153900.0,52.9137,52.9336,52.8608,52.9005,153900.0
2015-04-10 14:40:00,80.01,80.03,79.97,80.03,67500.0,52.9005,52.9137,52.8741,52.9137,67500.0
2015-04-10 14:50:00,80.03,80.08,80.01,80.05,84900.0,52.9137,52.9468,52.9005,52.9269,84900.0
2015-04-10 15:00:00,80.06,80.1,80.03,80.09,136900.0,52.9336,52.96,52.9137,52.9534,136900.0
2015-04-10 15:10:00,80.09,80.13,80.05,80.06,88900.0,52.9534,52.9798,52.9269,52.9336,88900.0
2015-04-10 15:20:00,80.07,80.11,80.04,80.11,132300.0,52.9402,52.9666,52.9203,52.9666,132300.0
2015-04-10 15:30:00,80.11,80.17,80.07,80.1,183400.0,52.9666,53.0063,52.9402,52.96,183400.0
2015-04-10 15:40:00,80.1,80.12,80.07,80.1,265100.0,52.96,52.9732,52.9402,52.96,265100.0
2015-04-10 15:50:00,80.1,80.12,80.07,80.12,792000.0,52.96,52.9732,52.9402,52.9732,792000.0
2015-04-13 09:30:00,80.49,80.6,80.14,80.19,593000.0,53.2179,53.2906,52.9865,53.0195,593000.0
2015-04-13 09:40:00,80.19,80.33,80.06,80.27,464400.0,53.0195,53.1121,52.9336,53.0724,464400.0
2015-04-13 09:50:00,80.27,80.3,80.22,80.24,245000.0,53.0724,53.0922,53.0393,53.0526,245000.0
2015-04-13 10:00:00,80.24,80.25,80.02,80.04,404100.0,53.0526,53.0592,52.9071,52.9203,404100.0
2015-04-13 10:10:00,80.04,80.08,79.84,79.89,852900.0,52.9203,52.9468,52.7881,52.8212,852900.0
2015-04-13 10:20:00,79.89,79.94,79.82,79.82,354700.0,52.8212,52.8542,52.7749,52.7749,354700.0
2015-04-13 10:30:00,79.82,79.89,79.78,79.82,447700.0,52.7749,52.8212,52.7484,52.7749,447700.0
2015-04-13 10:40:00,79.8,79.84,79.68,79.7,303700.0,52.7617,52.7881,52.6823,52.6955,303700.0
2015-04-13 10:50:00,79.7,79.7,79.58,79.6,457600.0,52.6955,52.6955,52.6162,52.6294,457600.0
2015-04-13 11:00:00,79.6,79.77,79.58,79.7,432800.0,52.6294,52.7418,52.6162,52.6955,432800.0
2015-04-13 11:10:00,79.7,79.93,79.66,79.93,488700.0,52.6955,52.8476,52.6691,52.8476,488700.0
2015-04-13 11:20:00,79.92,79.93,79.82,79.85,135600.0,52.841,52.8476,52.7749,52.7947,135600.0
2015-04-13 11:30:00,79.84,79.95,79.82,79.83,106400.0,52.7881,52.8608,52.7749,52.7815,106400.0
2015-04-13 11:40:00,79.83,79.84,79.71,79.71,116600.0,52.7815,52.7881,52.7021,52.7021,116600.0
2015-04-13 11:50:00,79.7,79.71,79.6,79.6,148200.0,52.6955,52.7021,52.6294,52.6294,148200.0
2015-04-13 12:00:00,79.6,79.64,79.58,79.6,112400.0,52.6294,52.6559,52.6162,52.6294,112400.0
2015-04-13 12:10:00,79.6,79.68,79.56,79.64,232400.0,52.6294,52.6823,52.603,52.6559,232400.0
2015-04-13 12:20:00,79.64,79.65,79.56,79.58,97400.0,52.6559,52.6625,52.603,52.6162,97400.0
2015-04-13 12:30:00,79.58,79.66,79.57,79.63,96500.0,52.6162,52.6691,52.6096,52.6493,96500.0
2015-04-13 12:40:00,79.64,79.69,79.62,79.66,76400.0,52.6559,52.6889,52.6426,52.6691,76400.0
2015-04-13 12:50:00,79.66,79.7,79.63,79.7,90100.0,52.6691,52.6955,52.6493,52.6955,90100.0
2015-04-13 13:00:00,79.7,79.7,79.57,79.6,112600.0,52.6955,52.6955,52.6096,52.6294,112600.0
2015-04-13 13:10:00,79.6,79.64,79.54,79.61,125500.0,52.6294,52.6559,52.5898,52.636,125500.0
2015-04-13 13:20:00,79.61,79.69,79.53,79.56,91000.0,52.636,52.6889,52.5831,52.603,91000.0
2015-04-13 13:30:00,79.57,79.72,79.55,79.68,99600.0,52.6096,52.7088,52.5964,52.6823,99600.0
2015-04-13 13:40:00,79.68,79.7,79.52,79.53,98200.0,52.6823,52.6955,52.5765,52.5831,98200.0
2015-04-13 13:50:00,79.54,79.61,79.49,79.59,147500.0,52.5898,52.636,52.5567,52.6228,147500.0
2015-04-13 14:00:00,79.58,79.6,79.51,79.55,104700.0,52.6162,52.6294,52.5699,52.5964,104700.0
2015-04-13 14:10:00,79.56,79.58,79.5,79.54,134800.0,52.603,52.6162,52.5633,52.5898,134800.0
2015-04-13 14:20:00,79.54,79.56,79.46,79.5,111400.0,52.5898,52.603,52.5369,52.5633,111400.0
2015-04-13 14:30:00,79.51,79.6,79.5,79.58,97200.0,52.5699,52.6294,52.5633,52.6162,97200.0
2015-04-13 14:40:00,79.59,79.62,79.52,79.52,110600.0,52.6228,52.6426,52.5765,52.5765,110600.0
2015-04-13 14:50:00,79.51,79.52,79.43,79.44,177700.0,52.5699,52.5765,52.517,52.5236,177700.0
2015-04-13 15:00:00,79.44,79.48,79.39,79.47,217500.0,52.5236,52.5501,52.4906,52.5435,217500.0
2015-04-13 15:10:00,79.46,79.48,79.3,79.33,212300.0,52.5369,52.5501,52.4311,52.4509,212300.0
2015-04-13 15:20:00,79.33,79.35,79.21,79.25,262100.0,52.4509,52.4641,52.3716,52.398,262100.0
2015-04-13 15:30:00,79.25,79.4,79.21,79.38,189200.0,52.398,52.4972,52.3716,52.484,189200.0
2015-04-13 15:40:00,79.38,79.44,79.38,79.39,167100.0,52.484,52.5236,52.484,52.4906,167100.0
2015-04-13 15:50:00,79.39,79.41,79.33,79.35,370300.0,52.4906,52.5038,52.4509,52.4641,370300.0
2015-04-14 09:30:00,79.76,80.22,79.76,80.0,613200.0,52.7352,53.0393,52.7352,52.8939,613200.0
2015-04-14 09:40:00,80.01,80.3,79.94,80.19,730600.0,52.9005,53.0922,52.8542,53.0195,730600.0
2015-04-14 09:50:00,80.2,80.31,80.17,80.23,510800.0,53.0261,53.0989,53.0063,53.046,510800.0
2015-04-14 10:00:00,80.22,80.24,79.93,79.95,452800.0,53.0393,53.0526,52.8476,52.8608,452800.0
2015-04-14 10:10:00,79.95,80.15,79.94,80.11,358100.0,52.8608,52.9931,52.8542,52.9666,358100.0
2015-04-14 10:20:00,80.12,80.13,80.03,80.12,261800.0,52.9732,52.9798,52.9137,52.9732,261800.0
2015-04-14 10:30:00,80.12,80.23,80.09,80.21,262100.0,52.9732,53.046,52.9534,53.0327,262100.0
2015-04-14 10:40:00,80.22,80.45,80.21,80.41,575300.0,53.0393,53.1914,53.0327,53.165,575300.0
2015-04-14 10:50:00,80.41,80.42,80.28,80.28,537400.0,53.165,53.1716,53.079,53.079,537400.0
2015-04-14 11:00:00,80.28,80.43,80.23,80.41,251900.0,53.079,53.1782,53.046,53.165,251900.0
2015-04-14 11:10:00,80.43,80.52,80.42,80.43,376500.0,53.1782,53.2377,53.1716,53.1782,376500.0
2015-04-14 11:20:00,80.43,80.44,80.33,80.34,249100.0,53.1782,53.1848,53.1121,53.1187,249100.0
2015-04-14 11:30:00,80.34,80.42,80.32,80.39,169500.0,53.1187,53.1716,53.1055,53.1517,169500.0
2015-04-14 11:40:00,80.4,80.51,80.4,80.51,107900.0,53.1584,53.2311,53.1584,53.2311,107900.0
2015-04-14 11:50:00,80.51,80.58,80.5,80.57,83900.0,53.2311,53.2774,53.2245,53.2708,83900.0
2015-04-14 12:00:00,80.56,80.63,80.52,80.63,136400.0,53.2641,53.3104,53.2377,53.3104,136400.0
2015-04-14 12:10:00,80.62,80.65,80.57,80.63,74700.0,53.3038,53.3237,53.2708,53.3104,74700.0
2015-04-14 12:20:00,80.63,80.7,80.62,80.69,179800.0,53.3104,53.3567,53.3038,53.3501,179800.0
2015-04-14 12:30:00,80.7,80.8,80.67,80.76,501800.0,53.3567,53.4228,53.3369,53.3964,501800.0
2015-04-14 12:40:00,80.76,80.85,80.74,80.82,215300.0,53.3964,53.4559,53.3832,53.4361,215300.0
2015-04-14 12:50:00,80.82,80.91,80.81,80.85,233400.0,53.4361,53.4956,53.4294,53.4559,233400.0
2015-04-14 13:00:00,80.85,80.87,80.82,80.87,182800.0,53.4559,53.4691,53.4361,53.4691,182800.0
2015-04-14 13:10:00,80.87,80.95,80.85,80.93,251300.0,53.4691,53.522,53.4559,53.5088,251300.0
2015-04-14 13:20:00,80.93,80.96,80.84,80.87,154800.0,53.5088,53.5286,53.4493,53.4691,154800.0
2015-04-14 13:30:00,80.88,80.94,80.86,80.89,122600.0,53.4757,53.5154,53.4625,53.4823,122600.0
2015-04-14 13:40:00,80.9,80.91,80.8,80.82,298800.0,53.4889,53.4956,53.4228,53.4361,298800.0
2015-04-14 13:50:00,80.81,80.91,80.79,80.89,150200.0,53.4294,53.4956,53.4162,53.4823,150200.0
2015-04-14 14:00:00,80.89,80.89,80.79,80.8,321900.0,53.4823,53.4823,53.4162,53.4228,321900.0
2015-04-14 14:10:00,80.81,80.81,80.68,80.78,270300.0,53.4294,53.4294,53.3435,53.4096,270300.0
2015-04-14 14:20:00,80.78,80.83,80.74,80.77,465500.0,53.4096,53.4427,53.3832,53.403,465500.0
2015-04-14 14:30:00,80.77,80.79,80.68,80.7,223200.0,53.403,53.4162,53.3435,53.3567,223200.0
2015-04-14 14:40:00,80.69,80.76,80.67,80.71,258800.0,53.3501,53.3964,53.3369,53.3633,258800.0
2015-04-14 14:50:00,80.71,80.77,80.68,80.73,248900.0,53.3633,53.403,53.3435,53.3765,248900.0
2015-04-14 15:00:00,80.73,80.82,80.65,80.68,221200.0,53.3765,53.4361,53.3237,53.3435,221200.0
2015-04-14 15:10:00,80.68,80.73,80.65,80.66,200500.0,53.3435,53.3765,53.3237,53.3303,200500.0
2015-04-14 15:20:00,80.67,80.74,80.62,80.71,588900.0,53.3369,53.3832,53.3038,53.3633,588900.0
2015-04-14 15:30:00,80.72,80.82,80.71,80.75,284000.0,53.3699,53.4361,53.3633,53.3898,284000.0
2015-04-14 15:40:00,80.75,80.85,80.72,80.73,525300.0,53.3898,53.4559,53.3699,53.3765,525300.0
2015-04-14 15:50:00,80.73,80.78,80.7,80.78,564000.0,53.3765,53.4096,53.3567,53.4096,564000.0
2015-04-15 09:30:00,81.23,81.45,81.07,81.29,987600.0,53.7071,53.8526,53.6013,53.7468,987600.0
2015-04-15 09:40:00,81.29,81.42,81.2,81.39,573600.0,53.7468,53.8328,53.6873,53.8129,573600.0
2015-04-15 09:50:00,81.4,81.47,81.34,81.4,582300.0,53.8195,53.8658,53.7799,53.8195,582300.0
2015-04-15 10:00:00,81.42,81.53,81.38,81.42,310600.0,53.8328,53.9055,53.8063,53.8328,310600.0
2015-04-15 10:10:00,81.42,81.52,81.41,81.48,364700.0,53.8328,53.8989,53.8261,53.8724,364700.0
2015-04-15 10:20:00,81.48,81.53,81.34,81.34,241400.0,53.8724,53.9055,53.7799,53.7799,241400.0
2015-04-15 10:30:00,81.35,81.93,81.35,81.92,1016400.0,53.7865,54.17,53.7865,54.1633,1016400.0
2015-04-15 10:40:00,81.9,82.07,81.89,82.02,1009300.0,54.1501,54.2625,54.1435,54.2295,1009300.0
2015-04-15 10:50:00,82.02,82.15,82.0,82.14,667600.0,54.2295,54.3154,54.2162,54.3088,667600.0
2015-04-15 11:00:00,82.13,82.14,81.87,81.98,856600.0,54.3022,54.3088,54.1303,54.203,856600.0
2015-04-15 11:10:00,81.99,82.09,81.96,82.07,293600.0,54.2096,54.2757,54.1898,54.2625,293600.0
2015-04-15 11:20:00,82.07,82.22,82.05,82.2,311900.0,54.2625,54.3617,54.2493,54.3485,311900.0
2015-04-15 11:30:00,82.19,82.2,82.09,82.19,272100.0,54.3419,54.3485,54.2757,54.3419,272100.0
2015-04-15 11:40:00,82.18,82.34,82.18,82.26,385300.0,54.3352,54.441,54.3352,54.3881,385300.0
2015-04-15 11:50:00,82.26,82.26,82.05,82.12,597500.0,54.3881,54.3881,54.2493,54.2956,597500.0
2015-04-15 12:00:00,82.12,82.24,82.09,82.24,683600.0,54.2956,54.3749,54.2757,54.3749,683600.0
2015-04-15 12:10:00,82.23,82.28,82.21,82.26,104900.0,54.3683,54.4014,54.3551,54.3881,104900.0
2015-04-15 12:20:00,82.26,82.33,82.22,82.27,147500.0,54.3881,54.4344,54.3617,54.3948,147500.0
2015-04-15 12:30:00,82.26,82.31,82.23,82.26,171900.0,54.3881,54.4212,54.3683,54.3881,171900.0
2015-04-15 12:40:00,82.25,82.3,82.19,82.2,339900.0,54.3815,54.4146,54.3419,54.3485,339900.0
2015-04-15 12:50:00,82.2,82.39,82.2,82.36,471600.0,54.3485,54.4741,54.3485,54.4543,471600.0
2015-04-15 13:00:00,82.36,82.46,82.28,82.46,410200.0,54.4543,54.5204,54.4014,54.5204,410200.0
2015-04-15 13:10:00,82.45,82.48,82.38,82.47,225500.0,54.5138,54.5336,54.4675,54.527,225500.0
2015-04-15 13:20:00,82.46,82.62,82.42,82.59,253100.0,54.5204,54.6262,54.4939,54.6063,253100.0
2015-04-15 13:30:00,82.6,82.73,82.57,82.69,269900.0,54.6129,54.6989,54.5931,54.6724,269900.0
2015-04-15 13:40:00,82.69,82.71,82.58,82.62,232700.0,54.6724,54.6857,54.5997,54.6262,232700.0
2015-04-15 13:50:00,82.62,82.62,82.47,82.53,351800.0,54.6262,54.6262,54.527,54.5667,351800.0
2015-04-15 14:00:00,82.52,82.66,82.47,82.62,246800.0,54.56,54.6526,54.527,54.6262,246800.0
2015-04-15 14:10:00,82.62,82.73,82.61,82.72,292000.0,54.6262,54.6989,54.6196,54.6923,292000.0
2015-04-15 14:20:00,82.71,82.74,82.64,82.73,251500.0,54.6857,54.7055,54.6394,54.6989,251500.0
2015-04-15 14:30:00,82.73,82.77,82.69,82.77,424500.0,54.6989,54.7253,54.6724,54.7253,424500.0
2015-04-15 14:40:00,82.77,82.84,82.74,82.81,1049500.0,54.7253,54.7716,54.7055,54.7518,1049500.0
2015-04-15 14:50:00,82.81,82.83,82.72,82.8,295000.0,54.7518,54.765,54.6923,54.7452,295000.0
2015-04-15 15:00:00,82.79,82.82,82.74,82.8,302000.0,54.7386,54.7584,54.7055,54.7452,302000.0
2015-04-15 15:10:00,82.8,82.81,82.63,82.69,346900.0,54.7452,54.7518,54.6328,54.6724,346900.0
2015-04-15 15:20:00,82.69,82.85,82.68,82.85,337400.0,54.6724,54.7782,54.6658,54.7782,337400.0
2015-04-15 15:30:00,82.85,82.87,82.75,82.75,671700.0,54.7782,54.7915,54.7121,54.7121,671700.0
2015-04-15 15:40:00,82.75,82.78,82.7,82.72,591600.0,54.7121,54.732,54.6791,54.6923,591600.0
2015-04-15 15:50:00,82.71,82.74,82.64,82.67,1241300.0,54.6857,54.7055,54.6394,54.6592,1241300.0
2015-04-16 09:30:00,82.39,82.49,81.97,82.0,1055400.0,54.4741,54.5402,54.1964,54.2162,1055400.0
2015-04-16 09:40:00,82.01,82.23,81.94,82.01,942200.0,54.2228,54.3683,54.1766,54.2228,942200.0
2015-04-16 09:50:00,82.0,82.18,81.98,82.1,412600.0,54.2162,54.3352,54.203,54.2824,412600.0
2015-04-16 10:00:00,82.09,82.27,82.03,82.08,492900.0,54.2757,54.3948,54.2361,54.2691,492900.0
2015-04-16 10:10:00,82.08,82.26,82.02,82.13,306300.0,54.2691,54.3881,54.2295,54.3022,306300.0
2015-04-16 10:20:00,82.12,82.12,81.97,82.03,278500.0,54.2956,54.2956,54.1964,54.2361,278500.0
2015-04-16 10:30:00,82.01,82.14,81.94,82.08,567300.0,54.2228,54.3088,54.1766,54.2691,567300.0
2015-04-16 10:40:00,82.07,82.1,81.95,82.03,529500.0,54.2625,54.2824,54.1832,54.2361,529500.0
2015-04-16 10:50:00,82.03,82.12,81.92,81.96,251300.0,54.2361,54.2956,54.1633,54.1898,251300.0
2015-04-16 11:00:00,81.96,81.97,81.85,81.88,229200.0,54.1898,54.1964,54.1171,54.1369,229200.0
2015-04-16 11:10:00,81.88,82.05,81.86,82.02,234300.0,54.1369,54.2493,54.1237,54.2295,234300.0
2015-04-16 11:20:00,82.01,82.15,82.0,82.1,186100.0,54.2228,54.3154,54.2162,54.2824,186100.0
2015-04-16 11:30:00,82.1,82.23,82.09,82.17,215400.0,54.2824,54.3683,54.2757,54.3286,215400.0
2015-04-16 11:40:00,82.16,82.16,82.05,82.12,145100.0,54.322,54.322,54.2493,54.2956,145100.0
2015-04-16 11:50:00,82.12,82.24,82.1,82.21,151700.0,54.2956,54.3749,54.2824,54.3551,151700.0
2015-04-16 12:00:00,82.21,82.39,82.18,82.37,291300.0,54.3551,54.4741,54.3352,54.4609,291300.0
2015-04-16 12:10:00,82.38,82.76,82.37,82.69,1292800.0,54.4675,54.7187,54.4609,54.6724,1292800.0
2015-04-16 12:20:00,82.7,82.75,82.54,82.64,755700.0,54.6791,54.7121,54.5733,54.6394,755700.0
2015-04-16 12:30:00,82.63,82.74,82.55,82.71,347900.0,54.6328,54.7055,54.5799,54.6857,347900.0
2015-04-16 12:40:00,82.72,82.82,82.68,82.78,482100.0,54.6923,54.7584,54.6658,54.732,482100.0
2015-04-16 12:50:00,82.78,82.85,82.74,82.84,422700.0,54.732,54.7782,54.7055,54.7716,422700.0
2015-04-16 13:00:00,82.84,82.9,82.77,82.84,315200.0,54.7716,54.8113,54.7253,54.7716,315200.0
2015-04-16 13:10:00,82.84,82.89,82.81,82.89,295400.0,54.7716,54.8047,54.7518,54.8047,295400.0
2015-04-16 13:20:00,82.88,83.02,82.88,82.95,628500.0,54.7981,54.8906,54.7981,54.8444,628500.0
2015-04-16 13:30:00,82.95,83.07,82.92,82.98,503600.0,54.8444,54.9237,54.8245,54.8642,503600.0
2015-04-16 13:40:00,82.98,83.16,82.96,83.14,305700.0,54.8642,54.9832,54.851,54.97,305700.0
2015-04-16 13:50:00,83.15,83.23,83.11,83.13,289700.0,54.9766,55.0295,54.9501,54.9634,289700.0
2015-04-16 14:00:00,83.13,83.16,83.0,83.03,331400.0,54.9634,54.9832,54.8774,54.8972,331400.0
2015-04-16 14:10:00,83.03,83.04,82.89,82.91,599500.0,54.8972,54.9039,54.8047,54.8179,599500.0
2015-04-16 14:20:00,82.92,82.99,82.81,82.86,924200.0,54.8245,54.8708,54.7518,54.7848,924200.0
2015-04-16 14:30:00,82.86,82.98,82.79,82.85,457900.0,54.7848,54.8642,54.7386,54.7782,457900.0
2015-04-16 14:40:00,82.84,82.95,82.84,82.87,342200.0,54.7716,54.8444,54.7716,54.7915,342200.0
2015-04-16 14:50:00,82.87,82.92,82.83,82.86,906500.0,54.7915,54.8245,54.765,54.7848,906500.0
2015-04-16 15:00:00,82.85,82.89,82.78,82.8,774100.0,54.7782,54.8047,54.732,54.7452,774100.0
2015-04-16 15:10:00,82.8,82.85,82.61,82.62,1007900.0,54.7452,54.7782,54.6196,54.6262,1007900.0
2015-04-16 15:20:00,82.62,82.63,82.49,82.53,546400.0,54.6262,54.6328,54.5402,54.5667,546400.0
2015-04-16 15:30:00,82.53,82.69,82.52,82.67,363700.0,54.5667,54.6724,54.56,54.6592,363700.0
2015-04-16 15:40:00,82.68,82.68,82.51,82.52,688100.0,54.6658,54.6658,54.5534,54.56,688100.0
2015-04-16 15:50:00,82.52,82.57,82.49,82.52,764600.0,54.56,54.5931,54.5402,54.56,764600.0
2015-04-17 09:30:00,82.12,82.19,81.84,82.15,906600.0,54.2956,54.3419,54.1104,54.3154,906600.0
2015-04-17 09:40:00,82.15,82.23,81.93,82.02,955800.0,54.3154,54.3683,54.17,54.2295,955800.0
2015-04-17 09:50:00,82.01,82.15,81.91,81.94,503900.0,54.2228,54.3154,54.1567,54.1766,503900.0
2015-04-17 10:00:00,81.94,82.05,81.7,81.74,654300.0,54.1766,54.2493,54.0179,54.0443,654300.0
2015-04-17 10:10:00,81.74,81.83,81.52,81.74,797900.0,54.0443,54.1038,53.8989,54.0443,797900.0
2015-04-17 10:20:00,81.74,81.94,81.71,81.78,468100.0,54.0443,54.1766,54.0245,54.0708,468100.0
2015-04-17 10:30:00,81.79,81.94,81.76,81.91,345000.0,54.0774,54.1766,54.0576,54.1567,345000.0
2015-04-17 10:40:00,81.91,82.03,81.88,81.98,185200.0,54.1567,54.2361,54.1369,54.203,185200.0
2015-04-17 10:50:00,81.98,82.0,81.85,81.85,355300.0,54.203,54.2162,54.1171,54.1171,355300.0
2015-04-17 11:00:00,81.84,81.84,81.67,81.77,310500.0,54.1104,54.1104,53.9981,54.0642,310500.0
2015-04-17 11:10:00,81.78,81.86,81.69,81.71,1034200.0,54.0708,54.1237,54.0113,54.0245,1034200.0
2015-04-17 11:20:00,81.7,81.94,81.68,81.89,324700.0,54.0179,54.1766,54.0047,54.1435,324700.0
2015-04-17 11:30:00,81.9,82.09,81.81,81.84,336800.0,54.1501,54.2757,54.0906,54.1104,336800.0
2015-04-17 11:40:00,81.85,81.86,81.72,81.86,178700.0,54.1171,54.1237,54.0311,54.1237,178700.0
2015-04-17 11:50:00,81.85,81.95,81.83,81.87,209400.0,54.1171,54.1832,54.1038,54.1303,209400.0
2015-04-17 12:00:00,81.87,81.92,81.62,81.76,270700.0,54.1303,54.1633,53.965,54.0576,270700.0
2015-04-17 12:10:00,81.76,81.76,81.53,81.63,190300.0,54.0576,54.0576,53.9055,53.9716,190300.0
2015-04-17 12:20:00,81.63,81.75,81.51,81.56,181100.0,53.9716,54.0509,53.8923,53.9253,181100.0
2015-04-17 12:30:00,81.57,81.8,81.55,81.69,188500.0,53.9319,54.084,53.9187,54.0113,188500.0
2015-04-17 12:40:00,81.7,81.79,81.66,81.76,133900.0,54.0179,54.0774,53.9914,54.0576,133900.0
2015-04-17 12:50:00,81.75,81.77,81.63,81.74,138800.0,54.0509,54.0642,53.9716,54.0443,138800.0
2015-04-17 13:00:00,81.74,81.87,81.7,81.77,130900.0,54.0443,54.1303,54.0179,54.0642,130900.0
2015-04-17 13:10:00,81.77,81.82,81.63,81.76,117900.0,54.0642,54.0972,53.9716,54.0576,117900.0
2015-04-17 13:20:00,81.76,81.76,81.55,81.61,182700.0,54.0576,54.0576,53.9187,53.9584,182700.0
2015-04-17 13:30:00,81.6,81.63,81.4,81.46,293900.0,53.9518,53.9716,53.8195,53.8592,293900.0
2015-04-17 13:40:00,81.47,81.68,81.47,81.66,463300.0,53.8658,54.0047,53.8658,53.9914,463300.0
2015-04-17 13:50:00,81.65,81.67,81.3,81.42,489100.0,53.9848,53.9981,53.7534,53.8328,489100.0
2015-04-17 14:00:00,81.44,81.44,81.26,81.29,446900.0,53.846,53.846,53.727,53.7468,446900.0
2015-04-17 14:10:00,81.28,81.52,81.27,81.45,266200.0,53.7402,53.8989,53.7336,53.8526,266200.0
2015-04-17 14:20:00,81.45,81.51,81.41,81.45,329200.0,53.8526,53.8923,53.8261,53.8526,329200.0
2015-04-17 14:30:00,81.46,81.66,81.4,81.63,223900.0,53.8592,53.9914,53.8195,53.9716,223900.0
2015-04-17 14:40:00,81.63,81.68,81.54,81.54,299700.0,53.9716,54.0047,53.9121,53.9121,299700.0
2015-04-17 14:50:00,81.53,81.59,81.49,81.57,147800.0,53.9055,53.9452,53.879,53.9319,147800.0
2015-04-17 15:00:00,81.56,81.63,81.51,81.54,162400.0,53.9253,53.9716,53.8923,53.9121,162400.0
2015-04-17 15:10:00,81.54,81.63,81.53,81.6,136000.0,53.9121,53.9716,53.9055,53.9518,136000.0
2015-04-17 15:20:00,81.61,81.66,81.51,81.66,470500.0,53.9584,53.9914,53.8923,53.9914,470500.0
2015-04-17 15:30:00,81.66,81.9,81.65,81.82,454900.0,53.9914,54.1501,53.9848,54.0972,454900.0
2015-04-17 15:40:00,81.82,81.82,81.71,81.73,245100.0,54.0972,54.0972,54.0245,54.0377,245100.0
2015-04-17 15:50:00,81.74,81.9,81.73,81.89,1215200.0,54.0443,54.1501,54.0377,54.1435,1215200.0
2015-04-20 09:30:00,82.0,82.55,81.97,82.44,809800.0,54.2162,54.5799,54.1964,54.5072,809800.0
2015-04-20 09:40:00,82.44,82.72,82.44,82.63,682100.0,54.5072,54.6923,54.5072,54.6328,682100.0
2015-04-20 09:50:00,82.63,82.77,82.6,82.76,290800.0,54.6328,54.7253,54.6129,54.7187,290800.0
2015-04-20 10:00:00,82.77,83.12,82.77,83.08,838000.0,54.7253,54.9568,54.7253,54.9303,838000.0
2015-04-20 10:10:00,83.08,83.11,82.98,82.98,690900.0,54.9303,54.9501,54.8642,54.8642,690900.0
2015-04-20 10:20:00,82.98,83.03,82.86,82.87,383100.0,54.8642,54.8972,54.7848,54.7915,383100.0
2015-04-20 10:30:00,82.87,82.97,82.82,82.92,472300.0,54.7915,54.8576,54.7584,54.8245,472300.0
2015-04-20 10:40:00,82.92,83.02,82.8,82.85,717700.0,54.8245,54.8906,54.7452,54.7782,717700.0
2015-04-20 10:50:00,82.84,83.04,82.72,83.03,481300.0,54.7716,54.9039,54.6923,54.8972,481300.0
2015-04-20 11:00:00,83.04,83.05,82.85,82.87,220700.0,54.9039,54.9105,54.7782,54.7915,220700.0
2015-04-20 11:10:00,82.87,82.88,82.74,82.81,144800.0,54.7915,54.7981,54.7055,54.7518,144800.0
2015-04-20 11:20:00,82.82,82.87,82.67,82.72,178300.0,54.7584,54.7915,54.6592,54.6923,178300.0
2015-04-20 11:30:00,82.71,82.86,82.69,82.84,137200.0,54.6857,54.7848,54.6724,54.7716,137200.0
2015-04-20 11:40:00,82.85,82.9,82.7,82.73,285100.0,54.7782,54.8113,54.6791,54.6989,285100.0
2015-04-20 11:50:00,82.73,82.74,82.59,82.61,702900.0,54.6989,54.7055,54.6063,54.6196,702900.0
2015-04-20 12:00:00,82.61,82.74,82.6,82.72,307600.0,54.6196,54.7055,54.6129,54.6923,307600.0
2015-04-20 12:10:00,82.72,82.78,82.71,82.75,151200.0,54.6923,54.732,54.6857,54.7121,151200.0
2015-04-20 12:20:00,82.76,82.8,82.67,82.79,211200.0,54.7187,54.7452,54.6592,54.7386,211200.0
2015-04-20 12:30:00,82.78,82.79,82.68,82.72,82400.0,54.732,54.7386,54.6658,54.6923,82400.0
2015-04-20 12:40:00,82.72,82.8,82.7,82.75,159800.0,54.6923,54.7452,54.6791,54.7121,159800.0
2015-04-20 12:50:00,82.75,82.78,82.7,82.73,138400.0,54.7121,54.732,54.6791,54.6989,138400.0
2015-04-20 13:00:00,82.72,82.81,82.7,82.73,216600.0,54.6923,54.7518,54.6791,54.6989,216600.0
2015-04-20 13:10:00,82.73,82.77,82.67,82.69,195600.0,54.6989,54.7253,54.6592,54.6724,195600.0
2015-04-20 13:20:00,82.68,82.73,82.62,82.73,124100.0,54.6658,54.6989,54.6262,54.6989,124100.0
2015-04-20 13:30:00,82.72,82.73,82.63,82.63,80000.0,54.6923,54.6989,54.6328,54.6328,80000.0
2015-04-20 13:40:00,82.63,82.66,82.52,82.54,153600.0,54.6328,54.6526,54.56,54.5733,153600.0
2015-04-20 13:50:00,82.53,82.62,82.37,82.38,252900.0,54.5667,54.6262,54.4609,54.4675,252900.0
2015-04-20 14:00:00,82.37,82.43,82.18,82.24,284200.0,54.4609,54.5005,54.3352,54.3749,284200.0
2015-04-20 14:10:00,82.24,82.32,82.23,82.3,219300.0,54.3749,54.4278,54.3683,54.4146,219300.0
2015-04-20 14:20:00,82.3,82.44,82.29,82.41,175100.0,54.4146,54.5072,54.408,54.4873,175100.0
2015-04-20 14:30:00,82.41,82.42,82.23,82.26,130800.0,54.4873,54.4939,54.3683,54.3881,130800.0
2015-04-20 14:40:00,82.26,82.3,82.18,82.26,146400.0,54.3881,54.4146,54.3352,54.3881,146400.0
2015-04-20 14:50:00,82.27,82.3,82.21,82.26,199300.0,54.3948,54.4146,54.3551,54.3881,199300.0
2015-04-20 15:00:00,82.26,82.42,82.26,82.36,94100.0,54.3881,54.4939,54.3881,54.4543,94100.0
2015-04-20 15:10:00,82.37,82.46,82.33,82.44,103200.0,54.4609,54.5204,54.4344,54.5072,103200.0
2015-04-20 15:20:00,82.43,82.43,82.32,82.37,129200.0,54.5005,54.5005,54.4278,54.4609,129200.0
2015-04-20 15:30:00,82.36,82.42,82.17,82.17,237400.0,54.4543,54.4939,54.3286,54.3286,237400.0
2015-04-20 15:40:00,82.17,82.23,82.13,82.16,270900.0,54.3286,54.3683,54.3022,54.322,270900.0
2015-04-20 15:50:00,82.16,82.21,82.15,82.2,270500.0,54.322,54.3551,54.3154,54.3485,270500.0
2015-04-21 09:30:00,82.43,82.48,81.8,81.81,737300.0,54.5005,54.5336,54.084,54.0906,737300.0
2015-04-21 09:40:00,81.81,82.35,81.78,81.97,844900.0,54.0906,54.4476,54.0708,54.1964,844900.0
2015-04-21 09:50:00,81.97,82.09,81.74,81.86,439000.0,54.1964,54.2757,54.0443,54.1237,439000.0
2015-04-21 10:00:00,81.87,81.93,81.7,81.87,411900.0,54.1303,54.17,54.0179,54.1303,411900.0
2015-04-21 10:10:00,81.87,81.96,81.75,81.84,331400.0,54.1303,54.1898,54.0509,54.1104,331400.0
2015-04-21 10:20:00,81.85,81.99,81.84,81.91,205600.0,54.1171,54.2096,54.1104,54.1567,205600.0
2015-04-21 10:30:00,81.9,82.03,81.78,82.01,338000.0,54.1501,54.2361,54.0708,54.2228,338000.0
2015-04-21 10:40:00,82.01,82.03,81.77,81.87,230000.0,54.2228,54.2361,54.0642,54.1303,230000.0
2015-04-21 10:50:00,81.87,81.92,81.79,81.8,195400.0,54.1303,54.1633,54.0774,54.084,195400.0
2015-04-21 11:00:00,81.79,81.9,81.75,81.87,151200.0,54.0774,54.1501,54.0509,54.1303,151200.0
2015-04-21 11:10:00,81.87,81.88,81.77,81.77,117600.0,54.1303,54.1369,54.0642,54.0642,117600.0
2015-04-21 11:20:00,81.77,81.79,81.66,81.78,237500.0,54.0642,54.0774,53.9914,54.0708,237500.0
2015-04-21 11:30:00,81.77,81.82,81.55,81.66,223500.0,54.0642,54.0972,53.9187,53.9914,223500.0
2015-04-21 11:40:00,81.66,81.69,81.45,81.49,214900.0,53.9914,54.0113,53.8526,53.879,214900.0
2015-04-21 11:50:00,81.49,81.57,81.45,81.52,279000.0,53.879,53.9319,53.8526,53.8989,279000.0
2015-04-21 12:00:00,81.52,81.56,81.39,81.55,377100.0,53.8989,53.9253,53.8129,53.9187,377100.0
2015-04-21 12:10:00,81.55,81.63,81.48,81.62,192200.0,53.9187,53.9716,53.8724,53.965,192200.0
2015-04-21 12:20:00,81.63,81.63,81.48,81.49,230100.0,53.9716,53.9716,53.8724,53.879,230100.0
2015-04-21 12:30:00,81.49,81.6,81.48,81.57,176000.0,53.879,53.9518,53.8724,53.9319,176000.0
2015-04-21 12:40:00,81.57,81.58,81.43,81.44,268800.0,53.9319,53.9385,53.8394,53.846,268800.0
2015-04-21 12:50:00,81.44,81.5,81.37,81.39,319100.0,53.846,53.8857,53.7997,53.8129,319100.0
2015-04-21 13:00:00,81.38,81.46,81.34,81.44,200100.0,53.8063,53.8592,53.7799,53.846,200100.0
2015-04-21 13:10:00,81.44,81.49,81.34,81.46,189600.0,53.846,53.879,53.7799,53.8592,189600.0
2015-04-21 13:20:00,81.46,81.5,81.39,81.41,104600.0,53.8592,53.8857,53.8129,53.8261,104600.0
2015-04-21 13:30:00,81.41,81.47,81.28,81.29,168500.0,53.8261,53.8658,53.7402,53.7468,168500.0
2015-04-21 13:40:00,81.28,81.34,81.24,81.25,137600.0,53.7402,53.7799,53.7137,53.7204,137600.0
2015-04-21 13:50:00,81.26,81.28,81.18,81.18,146500.0,53.727,53.7402,53.6741,53.6741,146500.0
2015-04-21 14:00:00,81.18,81.2,81.01,81.1,339600.0,53.6741,53.6873,53.5617,53.6212,339600.0
2015-04-21 14:10:00,81.1,81.18,81.06,81.16,223000.0,53.6212,53.6741,53.5947,53.6609,223000.0
2015-04-21 14:20:00,81.16,81.46,81.16,81.45,494600.0,53.6609,53.8592,53.6609,53.8526,494600.0
2015-04-21 14:30:00,81.45,81.47,81.27,81.32,351300.0,53.8526,53.8658,53.7336,53.7666,351300.0
2015-04-21 14:40:00,81.32,81.37,81.21,81.36,278700.0,53.7666,53.7997,53.6939,53.7931,278700.0
2015-04-21 14:50:00,81.36,81.36,81.3,81.35,212000.0,53.7931,53.7931,53.7534,53.7865,212000.0
2015-04-21 15:00:00,81.35,81.38,81.23,81.31,132500.0,53.7865,53.8063,53.7071,53.76,132500.0
2015-04-21 15:10:00,81.32,81.38,81.31,81.37,138300.0,53.7666,53.8063,53.76,53.7997,138300.0
2015-04-21 15:20:00,81.36,81.38,81.22,81.27,211100.0,53.7931,53.8063,53.7005,53.7336,211100.0
2015-04-21 15:30:00,81.28,81.35,81.19,81.34,162200.0,53.7402,53.7865,53.6807,53.7799,162200.0
2015-04-21 15:40:00,81.34,81.37,81.25,81.26,239400.0,53.7799,53.7997,53.7204,53.727,239400.0
2015-04-21 15:50:00,81.26,81.36,81.25,81.33,674000.0,53.727,53.7931,53.7204,53.7733,674000.0
2015-04-22 09:30:00,81.6,81.67,81.22,81.6,438900.0,53.9518,53.9981,53.7005,53.9518,438900.0
2015-04-22 09:40:00,81.61,81.76,81.56,81.6,581700.0,53.9584,54.0576,53.9253,53.9518,581700.0
2015-04-22 09:50:00,81.6,81.68,81.45,81.53,314000.0,53.9518,54.0047,53.8526,53.9055,314000.0
2015-04-22 10:00:00,81.52,81.58,81.14,81.21,301400.0,53.8989,53.9385,53.6476,53.6939,301400.0
2015-04-22 10:10:00,81.19,81.25,81.03,81.04,251200.0,53.6807,53.7204,53.5749,53.5815,251200.0
2015-04-22 10:20:00,81.04,81.3,81.02,81.2,306400.0,53.5815,53.7534,53.5683,53.6873,306400.0
2015-04-22 10:30:00,81.21,81.68,81.2,81.59,742300.0,53.6939,54.0047,53.6873,53.9452,742300.0
2015-04-22 10:40:00,81.58,81.92,81.55,81.79,423600.0,53.9385,54.1633,53.9187,54.0774,423600.0
2015-04-22 10:50:00,81.79,81.95,81.69,81.91,339000.0,54.0774,54.1832,54.0113,54.1567,339000.0
2015-04-22 11:00:00,81.9,81.96,81.77,81.87,198100.0,54.1501,54.1898,54.0642,54.1303,198100.0
2015-04-22 11:10:00,81.86,81.96,81.78,81.87,192600.0,54.1237,54.1898,54.0708,54.1303,192600.0
2015-04-22 11:20:00,81.87,82.0,81.83,81.99,276400.0,54.1303,54.2162,54.1038,54.2096,276400.0
2015-04-22 11:30:00,81.99,82.02,81.78,81.92,272500.0,54.2096,54.2295,54.0708,54.1633,272500.0
2015-04-22 11:40:00,81.9,81.9,81.83,81.87,143000.0,54.1501,54.1501,54.1038,54.1303,143000.0
2015-04-22 11:50:00,81.86,81.88,81.77,81.83,302100.0,54.1237,54.1369,54.0642,54.1038,302100.0
2015-04-22 12:00:00,81.84,81.85,81.79,81.8,92700.0,54.1104,54.1171,54.0774,54.084,92700.0
2015-04-22 12:10:00,81.82,81.97,81.81,81.92,183300.0,54.0972,54.1964,54.0906,54.1633,183300.0
2015-04-22 12:20:00,81.92,81.94,81.86,81.89,56900.0,54.1633,54.1766,54.1237,54.1435,56900.0
2015-04-22 12:30:00,81.89,81.94,81.87,81.91,56000.0,54.1435,54.1766,54.1303,54.1567,56000.0
2015-04-22 12:40:00,81.91,82.08,81.9,81.97,162800.0,54.1567,54.2691,54.1501,54.1964,162800.0
2015-04-22 12:50:00,81.97,82.05,81.94,81.97,133100.0,54.1964,54.2493,54.1766,54.1964,133100.0
2015-04-22 13:00:00,81.96,81.97,81.84,81.93,80400.0,54.1898,54.1964,54.1104,54.17,80400.0
2015-04-22 13:10:00,81.93,82.01,81.85,81.97,89600.0,54.17,54.2228,54.1171,54.1964,89600.0
2015-04-22 13:20:00,81.97,82.02,81.94,81.98,68200.0,54.1964,54.2295,54.1766,54.203,68200.0
2015-04-22 13:30:00,81.98,82.05,81.94,82.0,83000.0,54.203,54.2493,54.1766,54.2162,83000.0
2015-04-22 13:40:00,82.0,82.2,81.98,82.17,135600.0,54.2162,54.3485,54.203,54.3286,135600.0
2015-04-22 13:50:00,82.17,82.18,82.08,82.15,236900.0,54.3286,54.3352,54.2691,54.3154,236900.0
2015-04-22 14:00:00,82.16,82.18,82.08,82.15,93700.0,54.322,54.3352,54.2691,54.3154,93700.0
2015-04-22 14:10:00,82.15,82.16,81.98,82.0,172800.0,54.3154,54.322,54.203,54.2162,172800.0
2015-04-22 14:20:00,81.99,82.0,81.85,81.93,196600.0,54.2096,54.2162,54.1171,54.17,196600.0
2015-04-22 14:30:00,81.93,82.04,81.89,81.98,86200.0,54.17,54.2427,54.1435,54.203,86200.0
2015-04-22 14:40:00,81.98,82.0,81.9,81.95,71400.0,54.203,54.2162,54.1501,54.1832,71400.0
2015-04-22 14:50:00,81.95,82.0,81.88,81.89,63500.0,54.1832,54.2162,54.1369,54.1435,63500.0
2015-04-22 15:00:00,81.89,81.98,81.88,81.92,149800.0,54.1435,54.203,54.1369,54.1633,149800.0
2015-04-22 15:10:00,81.92,81.92,81.79,81.79,335100.0,54.1633,54.1633,54.0774,54.0774,335100.0
2015-04-22 15:20:00,81.79,81.91,81.79,81.9,360600.0,54.0774,54.1567,54.0774,54.1501,360600.0
2015-04-22 15:30:00,81.9,81.91,81.76,81.82,265400.0,54.1501,54.1567,54.0576,54.0972,265400.0
2015-04-22 15:40:00,81.81,81.95,81.78,81.89,509000.0,54.0906,54.1832,54.0708,54.1435,509000.0
2015-04-22 15:50:00,81.89,81.93,81.87,81.9,479400.0,54.1435,54.17,54.1303,54.1501,479400.0
2015-04-23 09:30:00,82.07,82.46,81.98,82.37,692300.0,54.2625,54.5204,54.203,54.4609,692300.0
2015-04-23 09:40:00,82.37,82.63,82.35,82.52,341500.0,54.4609,54.6328,54.4476,54.56,341500.0
2015-04-23 09:50:00,82.53,82.78,82.51,82.76,500300.0,54.5667,54.732,54.5534,54.7187,500300.0
2015-04-23 10:00:00,82.76,82.86,82.62,82.62,525000.0,54.7187,54.7848,54.6262,54.6262,525000.0
2015-04-23 10:10:00,82.63,82.67,82.49,82.49,433300.0,54.6328,54.6592,54.5402,54.5402,433300.0
2015-04-23 10:20:00,82.49,82.6,82.44,82.49,250800.0,54.5402,54.6129,54.5072,54.5402,250800.0
2015-04-23 10:30:00,82.49,82.58,82.39,82.41,450200.0,54.5402,54.5997,54.4741,54.4873,450200.0
2015-04-23 10:40:00,82.41,82.58,82.4,82.48,281400.0,54.4873,54.5997,54.4807,54.5336,281400.0
2015-04-23 10:50:00,82.49,82.55,82.36,82.39,160100.0,54.5402,54.5799,54.4543,54.4741,160100.0
2015-04-23 11:00:00,82.39,82.6,82.38,82.59,328700.0,54.4741,54.6129,54.4675,54.6063,328700.0
2015-04-23 11:10:00,82.6,82.67,82.5,82.57,235200.0,54.6129,54.6592,54.5468,54.5931,235200.0
2015-04-23 11:20:00,82.57,82.64,82.52,82.58,279200.0,54.5931,54.6394,54.56,54.5997,279200.0
2015-04-23 11:30:00,82.59,82.7,82.54,82.65,423600.0,54.6063,54.6791,54.5733,54.646,423600.0
2015-04-23 11:40:00,82.65,82.69,82.55,82.57,489600.0,54.646,54.6724,54.5799,54.5931,489600.0
2015-04-23 11:50:00,82.57,82.85,82.56,82.69,376600.0,54.5931,54.7782,54.5865,54.6724,376600.0
2015-04-23 12:00:00,82.7,82.74,82.64,82.7,218100.0,54.6791,54.7055,54.6394,54.6791,218100.0
2015-04-23 12:10:00,82.69,82.74,82.62,82.71,117700.0,54.6724,54.7055,54.6262,54.6857,117700.0
2015-04-23 12:20:00,82.71,82.72,82.59,82.68,98200.0,54.6857,54.6923,54.6063,54.6658,98200.0
2015-04-23 12:30:00,82.67,82.79,82.65,82.79,192500.0,54.6592,54.7386,54.646,54.7386,192500.0
2015-04-23 12:40:00,82.79,82.85,82.76,82.83,185100.0,54.7386,54.7782,54.7187,54.765,185100.0
2015-04-23 12:50:00,82.84,82.91,82.8,82.87,167700.0,54.7716,54.8179,54.7452,54.7915,167700.0
2015-04-23 13:00:00,82.89,82.93,82.79,82.85,152600.0,54.8047,54.8311,54.7386,54.7782,152600.0
2015-04-23 13:10:00,82.86,82.98,82.86,82.9,171500.0,54.7848,54.8642,54.7848,54.8113,171500.0
2015-04-23 13:20:00,82.89,82.91,82.81,82.87,117000.0,54.8047,54.8179,54.7518,54.7915,117000.0
2015-04-23 13:30:00,82.86,82.89,82.75,82.86,165500.0,54.7848,54.8047,54.7121,54.7848,165500.0
2015-04-23 13:40:00,82.86,82.86,82.74,82.77,95800.0,54.7848,54.7848,54.7055,54.7253,95800.0
2015-04-23 13:50:00,82.77,82.89,82.71,82.87,327800.0,54.7253,54.8047,54.6857,54.7915,327800.0
2015-04-23 14:00:00,82.87,82.87,82.74,82.76,474900.0,54.7915,54.7915,54.7055,54.7187,474900.0
2015-04-23 14:10:00,82.76,82.79,82.54,82.58,293200.0,54.7187,54.7386,54.5733,54.5997,293200.0
2015-04-23 14:20:00,82.58,82.62,82.49,82.54,177400.0,54.5997,54.6262,54.5402,54.5733,177400.0
2015-04-23 14:30:00,82.54,82.62,82.51,82.52,162800.0,54.5733,54.6262,54.5534,54.56,162800.0
2015-04-23 14:40:00,82.52,82.61,82.49,82.58,119900.0,54.56,54.6196,54.5402,54.5997,119900.0
2015-04-23 14:50:00,82.58,82.64,82.54,82.61,96200.0,54.5997,54.6394,54.5733,54.6196,96200.0
2015-04-23 15:00:00,82.61,82.71,82.59,82.68,163700.0,54.6196,54.6857,54.6063,54.6658,163700.0
2015-04-23 15:10:00,82.67,82.77,82.67,82.69,329600.0,54.6592,54.7253,54.6592,54.6724,329600.0
2015-04-23 15:20:00,82.69,82.73,82.68,82.72,356000.0,54.6724,54.6989,54.6658,54.6923,356000.0
2015-04-23 15:30:00,82.72,82.72,82.63,82.64,280300.0,54.6923,54.6923,54.6328,54.6394,280300.0
2015-04-23 15:40:00,82.63,82.64,82.53,82.55,394100.0,54.6328,54.6394,54.5667,54.5799,394100.0
2015-04-23 15:50:00,82.54,82.56,82.44,82.44,445300.0,54.5733,54.5865,54.5072,54.5072,445300.0
2015-04-24 09:30:00,82.2,82.26,81.93,82.07,776000.0,54.3485,54.3881,54.17,54.2625,776000.0
2015-04-24 09:40:00,82.07,82.28,82.02,82.06,469300.0,54.2625,54.4014,54.2295,54.2559,469300.0
2015-04-24 09:50:00,82.06,82.14,81.87,81.99,570600.0,54.2559,54.3088,54.1303,54.2096,570600.0
2015-04-24 10:00:00,82.0,82.05,81.71,81.72,632200.0,54.2162,54.2493,54.0245,54.0311,632200.0
2015-04-24 10:10:00,81.71,81.99,81.68,81.94,386900.0,54.0245,54.2096,54.0047,54.1766,386900.0
2015-04-24 10:20:00,81.94,81.95,81.82,81.85,351300.0,54.1766,54.1832,54.0972,54.1171,351300.0
2015-04-24 10:30:00,81.85,81.98,81.82,81.92,184800.0,54.1171,54.203,54.0972,54.1633,184800.0
2015-04-24 10:40:00,81.91,81.92,81.83,81.91,235300.0,54.1567,54.1633,54.1038,54.1567,235300.0
2015-04-24 10:50:00,81.9,81.95,81.79,81.8,304900.0,54.1501,54.1832,54.0774,54.084,304900.0
2015-04-24 11:00:00,81.79,81.94,81.79,81.93,187900.0,54.0774,54.1766,54.0774,54.17,187900.0
2015-04-24 11:10:00,81.93,82.05,81.93,82.05,417400.0,54.17,54.2493,54.17,54.2493,417400.0
2015-04-24 11:20:00,82.04,82.12,81.98,82.0,205700.0,54.2427,54.2956,54.203,54.2162,205700.0
2015-04-24 11:30:00,82.01,82.11,82.0,82.05,202100.0,54.2228,54.289,54.2162,54.2493,202100.0
2015-04-24 11:40:00,82.05,82.07,81.96,81.97,132800.0,54.2493,54.2625,54.1898,54.1964,132800.0
2015-04-24 11:50:00,81.97,82.0,81.89,82.0,250000.0,54.1964,54.2162,54.1435,54.2162,250000.0
2015-04-24 12:00:00,82.0,82.12,81.98,82.07,151100.0,54.2162,54.2956,54.203,54.2625,151100.0
2015-04-24 12:10:00,82.08,82.1,82.04,82.08,116100.0,54.2691,54.2824,54.2427,54.2691,116100.0
2015-04-24 12:20:00,82.09,82.15,82.06,82.12,114200.0,54.2757,54.3154,54.2559,54.2956,114200.0
2015-04-24 12:30:00,82.14,82.16,82.04,82.06,106700.0,54.3088,54.322,54.2427,54.2559,106700.0
2015-04-24 12:40:00,82.05,82.08,81.93,81.93,122500.0,54.2493,54.2691,54.17,54.17,122500.0
2015-04-24 12:50:00,81.93,82.0,81.92,81.99,328900.0,54.17,54.2162,54.1633,54.2096,328900.0
2015-04-24 13:00:00,82.0,82.03,81.86,81.96,212700.0,54.2162,54.2361,54.1237,54.1898,212700.0
2015-04-24 13:10:00,81.97,81.97,81.89,81.94,67100.0,54.1964,54.1964,54.1435,54.1766,67100.0
2015-04-24 13:20:00,81.94,82.03,81.92,82.0,94500.0,54.1766,54.2361,54.1633,54.2162,94500.0
2015-04-24 13:30:00,82.01,82.02,81.92,81.94,126600.0,54.2228,54.2295,54.1633,54.1766,126600.0
2015-04-24 13:40:00,81.94,82.03,81.93,81.95,90800.0,54.1766,54.2361,54.17,54.1832,90800.0
2015-04-24 13:50:00,81.95,81.98,81.85,81.87,98000.0,54.1832,54.203,54.1171,54.1303,98000.0
2015-04-24 14:00:00,81.87,81.91,81.81,81.83,102000.0,54.1303,54.1567,54.0906,54.1038,102000.0
2015-04-24 14:10:00,81.84,81.87,81.77,81.85,82100.0,54.1104,54.1303,54.0642,54.1171,82100.0
2015-04-24 14:20:00,81.86,81.89,81.81,81.85,191500.0,54.1237,54.1435,54.0906,54.1171,191500.0
2015-04-24 14:30:00,81.84,81.86,81.72,81.75,225600.0,54.1104,54.1237,54.0311,54.0509,225600.0
2015-04-24 14:40:00,81.75,81.81,81.7,81.7,245200.0,54.0509,54.0906,54.0179,54.0179,245200.0
2015-04-24 14:50:00,81.71,81.74,81.59,81.61,296500.0,54.0245,54.0443,53.9452,53.9584,296500.0
2015-04-24 15:00:00,81.61,81.7,81.6,81.63,335000.0,53.9584,54.0179,53.9518,53.9716,335000.0
2015-04-24 15:10:00,81.63,81.71,81.63,81.67,286400.0,53.9716,54.0245,53.9716,53.9981,286400.0
2015-04-24 15:20:00,81.67,81.86,81.67,81.85,476500.0,53.9981,54.1237,53.9981,54.1171,476500.0
2015-04-24 15:30:00,81.85,82.01,81.8,82.0,486600.0,54.1171,54.2228,54.084,54.2162,486600.0
2015-04-24 15:40:00,82.01,82.06,81.92,82.0,399100.0,54.2228,54.2559,54.1633,54.2162,399100.0
2015-04-24 15:50:00,82.0,82.0,81.93,81.97,411400.0,54.2162,54.2162,54.17,54.1964,411400.0
2015-04-27 09:30:00,82.32,82.57,82.27,82.29,522900.0,54.4278,54.5931,54.3948,54.408,522900.0
2015-04-27 09:40:00,82.29,82.29,81.99,82.11,431600.0,54.408,54.408,54.2096,54.289,431600.0
2015-04-27 09:50:00,82.11,82.23,82.02,82.03,304100.0,54.289,54.3683,54.2295,54.2361,304100.0
2015-04-27 10:00:00,82.03,82.27,82.03,82.19,401300.0,54.2361,54.3948,54.2361,54.3419,401300.0
2015-04-27 10:10:00,82.2,82.28,82.1,82.18,349900.0,54.3485,54.4014,54.2824,54.3352,349900.0
2015-04-27 10:20:00,82.19,82.24,82.14,82.24,226200.0,54.3419,54.3749,54.3088,54.3749,226200.0
2015-04-27 10:30:00,82.24,82.29,82.17,82.27,207400.0,54.3749,54.408,54.3286,54.3948,207400.0
2015-04-27 10:40:00,82.28,82.35,82.11,82.14,245200.0,54.4014,54.4476,54.289,54.3088,245200.0
2015-04-27 10:50:00,82.14,82.17,82.03,82.1,725700.0,54.3088,54.3286,54.2361,54.2824,725700.0
2015-04-27 11:00:00,82.09,82.17,82.04,82.15,346000.0,54.2757,54.3286,54.2427,54.3154,346000.0
2015-04-27 11:10:00,82.15,82.25,82.11,82.13,177200.0,54.3154,54.3815,54.289,54.3022,177200.0
2015-04-27 11:20:00,82.14,82.23,82.11,82.22,127000.0,54.3088,54.3683,54.289,54.3617,127000.0
2015-04-27 11:30:00,82.23,82.28,82.16,82.21,186800.0,54.3683,54.4014,54.322,54.3551,186800.0
2015-04-27 11:40:00,82.21,82.3,82.15,82.15,194100.0,54.3551,54.4146,54.3154,54.3154,194100.0
2015-04-27 11:50:00,82.16,82.28,82.16,82.21,170000.0,54.322,54.4014,54.322,54.3551,170000.0
2015-04-27 12:00:00,82.2,82.27,82.19,82.22,182100.0,54.3485,54.3948,54.3419,54.3617,182100.0
2015-04-27 12:10:00,82.23,82.24,82.05,82.05,248300.0,54.3683,54.3749,54.2493,54.2493,248300.0
2015-04-27 12:20:00,82.04,82.13,81.98,81.98,374000.0,54.2427,54.3022,54.203,54.203,374000.0
2015-04-27 12:30:00,81.99,82.01,81.87,81.87,209700.0,54.2096,54.2228,54.1303,54.1303,209700.0
2015-04-27 12:40:00,81.87,81.91,81.79,81.79,367000.0,54.1303,54.1567,54.0774,54.0774,367000.0
2015-04-27 12:50:00,81.81,81.91,81.75,81.85,330200.0,54.0906,54.1567,54.0509,54.1171,330200.0
2015-04-27 13:00:00,81.84,81.96,81.83,81.91,221900.0,54.1104,54.1898,54.1038,54.1567,221900.0
2015-04-27 13:10:00,81.91,81.92,81.8,81.9,219400.0,54.1567,54.1633,54.084,54.1501,219400.0
2015-04-27 13:20:00,81.89,81.9,81.81,81.87,329200.0,54.1435,54.1501,54.0906,54.1303,329200.0
2015-04-27 13:30:00,81.87,81.95,81.81,81.94,265800.0,54.1303,54.1832,54.0906,54.1766,265800.0
2015-04-27 13:40:00,81.95,81.98,81.9,81.9,167700.0,54.1832,54.203,54.1501,54.1501,167700.0
2015-04-27 13:50:00,81.91,81.97,81.89,81.94,145000.0,54.1567,54.1964,54.1435,54.1766,145000.0
2015-04-27 14:00:00,81.95,82.08,81.94,81.98,208500.0,54.1832,54.2691,54.1766,54.203,208500.0
2015-04-27 14:10:00,81.99,81.99,81.87,81.97,312200.0,54.2096,54.2096,54.1303,54.1964,312200.0
2015-04-27 14:20:00,81.98,82.09,81.96,82.03,195100.0,54.203,54.2757,54.1898,54.2361,195100.0
2015-04-27 14:30:00,82.03,82.05,81.89,81.92,416000.0,54.2361,54.2493,54.1435,54.1633,416000.0
2015-04-27 14:40:00,81.93,82.03,81.93,82.01,200100.0,54.17,54.2361,54.17,54.2228,200100.0
2015-04-27 14:50:00,82.01,82.08,81.98,82.03,204100.0,54.2228,54.2691,54.203,54.2361,204100.0
2015-04-27 15:00:00,82.04,82.11,82.0,82.06,183600.0,54.2427,54.289,54.2162,54.2559,183600.0
2015-04-27 15:10:00,82.07,82.13,81.91,81.92,159100.0,54.2625,54.3022,54.1567,54.1633,159100.0
2015-04-27 15:20:00,81.92,82.04,81.9,82.0,139000.0,54.1633,54.2427,54.1501,54.2162,139000.0
2015-04-27 15:30:00,82.0,82.0,81.88,81.96,181400.0,54.2162,54.2162,54.1369,54.1898,181400.0
2015-04-27 15:40:00,81.97,82.0,81.84,81.89,294600.0,54.1964,54.2162,54.1104,54.1435,294600.0
2015-04-27 15:50:00,81.89,81.91,81.85,81.87,479700.0,54.1435,54.1567,54.1171,54.1303,479700.0
2015-04-28 09:30:00,81.87,82.21,81.85,81.91,581000.0,54.1303,54.3551,54.1171,54.1567,581000.0
2015-04-28 09:40:00,81.91,82.11,81.89,82.02,560900.0,54.1567,54.289,54.1435,54.2295,560900.0
2015-04-28 09:50:00,82.02,82.31,82.02,82.31,339800.0,54.2295,54.4212,54.2295,54.4212,339800.0
2015-04-28 10:00:00,82.31,82.45,82.19,82.26,739500.0,54.4212,54.5138,54.3419,54.3881,739500.0
2015-04-28 10:10:00,82.24,82.29,82.06,82.07,651900.0,54.3749,54.408,54.2559,54.2625,651900.0
2015-04-28 10:20:00,82.07,82.1,81.8,81.83,692800.0,54.2625,54.2824,54.084,54.1038,692800.0
2015-04-28 10:30:00,81.83,81.97,81.78,81.89,299200.0,54.1038,54.1964,54.0708,54.1435,299200.0
2015-04-28 10:40:00,81.89,81.89,81.61,81.64,346500.0,54.1435,54.1435,53.9584,53.9782,346500.0
2015-04-28 10:50:00,81.65,81.82,81.64,81.78,232800.0,53.9848,54.0972,53.9782,54.0708,232800.0
2015-04-28 11:00:00,81.78,81.94,81.76,81.84,182800.0,54.0708,54.1766,54.0576,54.1104,182800.0
2015-04-28 11:10:00,81.84,81.9,81.78,81.83,197800.0,54.1104,54.1501,54.0708,54.1038,197800.0
2015-04-28 11:20:00,81.84,81.88,81.75,81.81,181300.0,54.1104,54.1369,54.0509,54.0906,181300.0
2015-04-28 11:30:00,81.81,82.04,81.81,81.98,253900.0,54.0906,54.2427,54.0906,54.203,253900.0
2015-04-28 11:40:00,81.98,81.98,81.86,81.91,179700.0,54.203,54.203,54.1237,54.1567,179700.0
2015-04-28 11:50:00,81.91,81.94,81.85,81.87,143700.0,54.1567,54.1766,54.1171,54.1303,143700.0
2015-04-28 12:00:00,81.87,81.88,81.77,81.82,178400.0,54.1303,54.1369,54.0642,54.0972,178400.0
2015-04-28 12:10:00,81.82,81.85,81.73,81.74,143400.0,54.0972,54.1171,54.0377,54.0443,143400.0
2015-04-28 12:20:00,81.74,81.81,81.72,81.74,138500.0,54.0443,54.0906,54.0311,54.0443,138500.0
2015-04-28 12:30:00,81.74,81.9,81.74,81.84,188200.0,54.0443,54.1501,54.0443,54.1104,188200.0
2015-04-28 12:40:00,81.83,81.93,81.82,81.89,134800.0,54.1038,54.17,54.0972,54.1435,134800.0
2015-04-28 12:50:00,81.89,81.95,81.81,81.93,203900.0,54.1435,54.1832,54.0906,54.17,203900.0
2015-04-28 13:00:00,81.92,81.97,81.87,81.93,102500.0,54.1633,54.1964,54.1303,54.17,102500.0
2015-04-28 13:10:00,81.92,81.98,81.89,81.95,107500.0,54.1633,54.203,54.1435,54.1832,107500.0
2015-04-28 13:20:00,81.95,82.05,81.95,82.03,102500.0,54.1832,54.2493,54.1832,54.2361,102500.0
2015-04-28 13:30:00,82.03,82.14,82.0,82.13,313100.0,54.2361,54.3088,54.2162,54.3022,313100.0
2015-04-28 13:40:00,82.13,82.22,82.11,82.17,217500.0,54.3022,54.3617,54.289,54.3286,217500.0
2015-04-28 13:50:00,82.17,82.22,82.16,82.17,172800.0,54.3286,54.3617,54.322,54.3286,172800.0
2015-04-28 14:00:00,82.17,82.18,82.06,82.13,127300.0,54.3286,54.3352,54.2559,54.3022,127300.0
2015-04-28 14:10:00,82.12,82.18,82.1,82.11,134500.0,54.2956,54.3352,54.2824,54.289,134500.0
2015-04-28 14:20:00,82.12,82.21,82.09,82.13,178900.0,54.2956,54.3551,54.2757,54.3022,178900.0
2015-04-28 14:30:00,82.13,82.19,82.1,82.17,155500.0,54.3022,54.3419,54.2824,54.3286,155500.0
2015-04-28 14:40:00,82.17,82.21,82.15,82.19,96400.0,54.3286,54.3551,54.3154,54.3419,96400.0
2015-04-28 14:50:00,82.19,82.21,82.12,82.16,150300.0,54.3419,54.3551,54.2956,54.322,150300.0
2015-04-28 15:00:00,82.15,82.27,82.12,82.25,223300.0,54.3154,54.3948,54.2956,54.3815,223300.0
2015-04-28 15:10:00,82.25,82.27,82.21,82.23,168100.0,54.3815,54.3948,54.3551,54.3683,168100.0
2015-04-28 15:20:00,82.24,82.29,82.23,82.29,109100.0,54.3749,54.408,54.3683,54.408,109100.0
2015-04-28 15:30:00,82.29,82.3,82.25,82.29,170800.0,54.408,54.4146,54.3815,54.408,170800.0
2015-04-28 15:40:00,82.29,82.32,82.22,82.22,281000.0,54.408,54.4278,54.3617,54.3617,281000.0
2015-04-28 15:50:00,82.22,82.31,82.2,82.31,516100.0,54.3617,54.4212,54.3485,54.4212,516100.0
2015-04-29 09:30:00,82.02,82.33,81.93,82.15,682000.0,54.2295,54.4344,54.17,54.3154,682000.0
2015-04-29 09:40:00,82.15,82.32,82.03,82.18,519900.0,54.3154,54.4278,54.2361,54.3352,519900.0
2015-04-29 09:50:00,82.18,82.3,82.11,82.19,393000.0,54.3352,54.4146,54.289,54.3419,393000.0
2015-04-29 10:00:00,82.2,82.24,81.83,81.84,719400.0,54.3485,54.3749,54.1038,54.1104,719400.0
2015-04-29 10:10:00,81.84,81.91,81.74,81.88,503400.0,54.1104,54.1567,54.0443,54.1369,503400.0
2015-04-29 10:20:00,81.87,81.87,81.77,81.78,291200.0,54.1303,54.1303,54.0642,54.0708,291200.0
2015-04-29 10:30:00,81.78,82.44,81.78,82.38,1062900.0,54.0708,54.5072,54.0708,54.4675,1062900.0
2015-04-29 10:40:00,82.38,82.44,82.26,82.38,528800.0,54.4675,54.5072,54.3881,54.4675,528800.0
2015-04-29 10:50:00,82.38,82.59,82.37,82.57,552600.0,54.4675,54.6063,54.4609,54.5931,552600.0
2015-04-29 11:00:00,82.58,82.73,82.55,82.65,592600.0,54.5997,54.6989,54.5799,54.646,592600.0
2015-04-29 11:10:00,82.66,82.7,82.6,82.67,316800.0,54.6526,54.6791,54.6129,54.6592,316800.0
2015-04-29 11:20:00,82.67,82.8,82.61,82.77,443600.0,54.6592,54.7452,54.6196,54.7253,443600.0
2015-04-29 11:30:00,82.77,82.79,82.6,82.71,412200.0,54.7253,54.7386,54.6129,54.6857,412200.0
2015-04-29 11:40:00,82.71,82.79,82.69,82.76,302300.0,54.6857,54.7386,54.6724,54.7187,302300.0
2015-04-29 11:50:00,82.76,82.86,82.75,82.82,352800.0,54.7187,54.7848,54.7121,54.7584,352800.0
2015-04-29 12:00:00,82.82,82.84,82.71,82.76,269400.0,54.7584,54.7716,54.6857,54.7187,269400.0
2015-04-29 12:10:00,82.77,82.79,82.7,82.71,271100.0,54.7253,54.7386,54.6791,54.6857,271100.0
2015-04-29 12:20:00,82.72,82.83,82.71,82.74,122100.0,54.6923,54.765,54.6857,54.7055,122100.0
2015-04-29 12:30:00,82.73,82.82,82.65,82.77,195000.0,54.6989,54.7584,54.646,54.7253,195000.0
2015-04-29 12:40:00,82.77,82.99,82.75,82.97,403600.0,54.7253,54.8708,54.7121,54.8576,403600.0
2015-04-29 12:50:00,82.98,83.06,82.95,83.03,275200.0,54.8642,54.9171,54.8444,54.8972,275200.0
2015-04-29 13:00:00,83.04,83.05,82.88,82.89,285100.0,54.9039,54.9105,54.7981,54.8047,285100.0
2015-04-29 13:10:00,82.9,82.91,82.79,82.9,152700.0,54.8113,54.8179,54.7386,54.8113,152700.0
2015-04-29 13:20:00,82.91,83.01,82.86,82.89,206000.0,54.8179,54.884,54.7848,54.8047,206000.0
2015-04-29 13:30:00,82.9,82.99,82.84,82.98,137700.0,54.8113,54.8708,54.7716,54.8642,137700.0
2015-04-29 13:40:00,82.98,83.0,82.91,82.96,476600.0,54.8642,54.8774,54.8179,54.851,476600.0
2015-04-29 13:50:00,82.97,83.0,82.84,82.84,241200.0,54.8576,54.8774,54.7716,54.7716,241200.0
2015-04-29 14:00:00,82.87,83.0,82.56,82.72,316200.0,54.7915,54.8774,54.5865,54.6923,316200.0
2015-04-29 14:10:00,82.73,82.92,82.65,82.87,391700.0,54.6989,54.8245,54.646,54.7915,391700.0
2015-04-29 14:20:00,82.86,83.03,82.85,82.94,370200.0,54.7848,54.8972,54.7782,54.8377,370200.0
2015-04-29 14:30:00,82.94,83.0,82.9,82.94,223100.0,54.8377,54.8774,54.8113,54.8377,223100.0
2015-04-29 14:40:00,82.95,83.01,82.83,82.84,224200.0,54.8444,54.884,54.765,54.7716,224200.0
2015-04-29 14:50:00,82.85,82.91,82.81,82.88,217500.0,54.7782,54.8179,54.7518,54.7981,217500.0
2015-04-29 15:00:00,82.88,82.92,82.71,82.82,292100.0,54.7981,54.8245,54.6857,54.7584,292100.0
2015-04-29 15:10:00,82.82,82.88,82.73,82.87,302000.0,54.7584,54.7981,54.6989,54.7915,302000.0
2015-04-29 15:20:00,82.87,82.91,82.83,82.89,182800.0,54.7915,54.8179,54.765,54.8047,182800.0
2015-04-29 15:30:00,82.89,83.02,82.89,82.96,214100.0,54.8047,54.8906,54.8047,54.851,214100.0
2015-04-29 15:40:00,82.96,82.97,82.87,82.92,194600.0,54.851,54.8576,54.7915,54.8245,194600.0
2015-04-29 15:50:00,82.92,83.0,82.88,82.94,922500.0,54.8245,54.8774,54.7981,54.8377,922500.0
2015-04-30 09:30:00,83.25,83.38,82.7,82.72,1211200.0,55.0427,55.1287,54.6791,54.6923,1211200.0
2015-04-30 09:40:00,82.71,82.81,82.5,82.57,1141800.0,54.6857,54.7518,54.5468,54.5931,1141800.0
2015-04-30 09:50:00,82.57,82.63,82.25,82.58,920100.0,54.5931,54.6328,54.3815,54.5997,920100.0
2015-04-30 10:00:00,82.58,82.6,82.31,82.42,627300.0,54.5997,54.6129,54.4212,54.4939,627300.0
2015-04-30 10:10:00,82.41,82.63,82.32,82.6,376800.0,54.4873,54.6328,54.4278,54.6129,376800.0
2015-04-30 10:20:00,82.61,82.62,82.21,82.33,410200.0,54.6196,54.6262,54.3551,54.4344,410200.0
2015-04-30 10:30:00,82.34,82.51,82.33,82.46,339800.0,54.441,54.5534,54.4344,54.5204,339800.0
2015-04-30 10:40:00,82.45,82.49,82.3,82.3,301700.0,54.5138,54.5402,54.4146,54.4146,301700.0
2015-04-30 10:50:00,82.31,82.33,82.21,82.27,383800.0,54.4212,54.4344,54.3551,54.3948,383800.0
2015-04-30 11:00:00,82.27,82.54,82.27,82.37,355100.0,54.3948,54.5733,54.3948,54.4609,355100.0
2015-04-30 11:10:00,82.37,82.48,82.31,82.43,271600.0,54.4609,54.5336,54.4212,54.5005,271600.0
2015-04-30 11:20:00,82.43,82.7,82.39,82.64,346400.0,54.5005,54.6791,54.4741,54.6394,346400.0
2015-04-30 11:30:00,82.65,82.8,82.65,82.75,340800.0,54.646,54.7452,54.646,54.7121,340800.0
2015-04-30 11:40:00,82.75,82.95,82.75,82.94,220700.0,54.7121,54.8444,54.7121,54.8377,220700.0
2015-04-30 11:50:00,82.95,82.95,82.84,82.85,195500.0,54.8444,54.8444,54.7716,54.7782,195500.0
2015-04-30 12:00:00,82.86,83.02,82.8,82.98,163800.0,54.7848,54.8906,54.7452,54.8642,163800.0
2015-04-30 12:10:00,82.98,83.17,82.95,83.16,259500.0,54.8642,54.9898,54.8444,54.9832,259500.0
2015-04-30 12:20:00,83.16,83.16,83.04,83.08,202300.0,54.9832,54.9832,54.9039,54.9303,202300.0
2015-04-30 12:30:00,83.09,83.12,82.93,82.95,401300.0,54.9369,54.9568,54.8311,54.8444,401300.0
2015-04-30 12:40:00,82.94,83.03,82.91,82.94,178300.0,54.8377,54.8972,54.8179,54.8377,178300.0
2015-04-30 12:50:00,82.94,82.97,82.82,82.96,198500.0,54.8377,54.8576,54.7584,54.851,198500.0
2015-04-30 13:00:00,82.96,83.08,82.89,83.04,172100.0,54.851,54.9303,54.8047,54.9039,172100.0
2015-04-30 13:10:00,83.04,83.12,83.04,83.12,185800.0,54.9039,54.9568,54.9039,54.9568,185800.0
2015-04-30 13:20:00,83.13,83.17,83.0,83.02,199400.0,54.9634,54.9898,54.8774,54.8906,199400.0
2015-04-30 13:30:00,83.03,83.17,83.01,83.05,101400.0,54.8972,54.9898,54.884,54.9105,101400.0
2015-04-30 13:40:00,83.06,83.17,83.05,83.12,207200.0,54.9171,54.9898,54.9105,54.9568,207200.0
2015-04-30 13:50:00,83.12,83.23,83.08,83.17,160300.0,54.9568,55.0295,54.9303,54.9898,160300.0
2015-04-30 14:00:00,83.17,83.2,83.07,83.13,116800.0,54.9898,55.0096,54.9237,54.9634,116800.0
2015-04-30 14:10:00,83.13,83.17,83.09,83.17,210100.0,54.9634,54.9898,54.9369,54.9898,210100.0
2015-04-30 14:20:00,83.18,83.21,82.98,82.98,312600.0,54.9964,55.0163,54.8642,54.8642,312600.0
2015-04-30 14:30:00,82.98,83.14,82.98,83.09,321000.0,54.8642,54.97,54.8642,54.9369,321000.0
2015-04-30 14:40:00,83.09,83.12,82.81,82.82,328500.0,54.9369,54.9568,54.7518,54.7584,328500.0
2015-04-30 14:50:00,82.82,82.82,82.53,82.55,254300.0,54.7584,54.7584,54.5667,54.5799,254300.0
2015-04-30 15:00:00,82.55,82.57,82.32,82.44,502300.0,54.5799,54.5931,54.4278,54.5072,502300.0
2015-04-30 15:10:00,82.44,82.59,82.39,82.53,614000.0,54.5072,54.6063,54.4741,54.5667,614000.0
2015-04-30 15:20:00,82.53,82.67,82.49,82.58,568000.0,54.5667,54.6592,54.5402,54.5997,568000.0
2015-04-30 15:30:00,82.59,82.71,82.53,82.63,483800.0,54.6063,54.6857,54.5667,54.6328,483800.0
2015-04-30 15:40:00,82.63,82.68,82.54,82.6,531600.0,54.6328,54.6658,54.5733,54.6129,531600.0
2015-04-30 15:50:00,82.59,82.7,82.59,82.67,918800.0,54.6063,54.6791,54.6063,54.6592,918800.0
2015-05-01 09:30:00,82.76,83.01,82.55,82.71,722600.0,54.7187,54.884,54.5799,54.6857,722600.0
2015-05-01 09:40:00,82.69,82.76,82.33,82.49,727600.0,54.6724,54.7187,54.4344,54.5402,727600.0
2015-05-01 09:50:00,82.49,82.84,82.42,82.64,670500.0,54.5402,54.7716,54.4939,54.6394,670500.0
2015-05-01 10:00:00,82.6,82.74,82.36,82.36,535900.0,54.6129,54.7055,54.4543,54.4543,535900.0
2015-05-01 10:10:00,82.37,82.43,82.24,82.41,620900.0,54.4609,54.5005,54.3749,54.4873,620900.0
2015-05-01 10:20:00,82.41,82.44,82.23,82.28,372300.0,54.4873,54.5072,54.3683,54.4014,372300.0
2015-05-01 10:30:00,82.27,82.51,82.27,82.41,304200.0,54.3948,54.5534,54.3948,54.4873,304200.0
2015-05-01 10:40:00,82.42,82.44,82.28,82.32,312800.0,54.4939,54.5072,54.4014,54.4278,312800.0
2015-05-01 10:50:00,82.31,82.43,82.29,82.33,286500.0,54.4212,54.5005,54.408,54.4344,286500.0
2015-05-01 11:00:00,82.32,82.4,82.29,82.33,271600.0,54.4278,54.4807,54.408,54.4344,271600.0
2015-05-01 11:10:00,82.32,82.33,82.23,82.26,182400.0,54.4278,54.4344,54.3683,54.3881,182400.0
2015-05-01 11:20:00,82.27,82.45,82.25,82.44,235600.0,54.3948,54.5138,54.3815,54.5072,235600.0
2015-05-01 11:30:00,82.45,82.48,82.36,82.41,324300.0,54.5138,54.5336,54.4543,54.4873,324300.0
2015-05-01 11:40:00,82.41,82.41,82.22,82.26,193600.0,54.4873,54.4873,54.3617,54.3881,193600.0
2015-05-01 11:50:00,82.27,82.43,82.21,82.34,236900.0,54.3948,54.5005,54.3551,54.441,236900.0
2015-05-01 12:00:00,82.35,82.42,82.33,82.4,160400.0,54.4476,54.4939,54.4344,54.4807,160400.0
2015-05-01 12:10:00,82.4,82.51,82.39,82.45,127100.0,54.4807,54.5534,54.4741,54.5138,127100.0
2015-05-01 12:20:00,82.45,82.45,82.39,82.41,104000.0,54.5138,54.5138,54.4741,54.4873,104000.0
2015-05-01 12:30:00,82.42,82.45,82.36,82.39,174000.0,54.4939,54.5138,54.4543,54.4741,174000.0
2015-05-01 12:40:00,82.39,82.51,82.36,82.48,148700.0,54.4741,54.5534,54.4543,54.5336,148700.0
2015-05-01 12:50:00,82.47,82.54,82.45,82.5,111600.0,54.527,54.5733,54.5138,54.5468,111600.0
2015-05-01 13:00:00,82.51,82.64,82.5,82.56,193300.0,54.5534,54.6394,54.5468,54.5865,193300.0
2015-05-01 13:10:00,82.56,82.7,82.54,82.7,202800.0,54.5865,54.6791,54.5733,54.6791,202800.0
2015-05-01 13:20:00,82.7,82.71,82.62,82.65,169200.0,54.6791,54.6857,54.6262,54.646,169200.0
2015-05-01 13:30:00,82.65,82.66,82.57,82.58,101300.0,54.646,54.6526,54.5931,54.5997,101300.0
2015-05-01 13:40:00,82.58,82.76,82.57,82.74,92100.0,54.5997,54.7187,54.5931,54.7055,92100.0
2015-05-01 13:50:00,82.75,82.89,82.74,82.77,259800.0,54.7121,54.8047,54.7055,54.7253,259800.0
2015-05-01 14:00:00,82.77,82.88,82.76,82.86,280200.0,54.7253,54.7981,54.7187,54.7848,280200.0
2015-05-01 14:10:00,82.87,82.9,82.76,82.77,277600.0,54.7915,54.8113,54.7187,54.7253,277600.0
2015-05-01 14:20:00,82.77,82.96,82.76,82.96,192700.0,54.7253,54.851,54.7187,54.851,192700.0
2015-05-01 14:30:00,82.97,82.98,82.91,82.96,99000.0,54.8576,54.8642,54.8179,54.851,99000.0
2015-05-01 14:40:00,82.97,83.0,82.94,82.97,143400.0,54.8576,54.8774,54.8377,54.8576,143400.0
2015-05-01 14:50:00,82.97,82.97,82.86,82.9,123200.0,54.8576,54.8576,54.7848,54.8113,123200.0
2015-05-01 15:00:00,82.9,82.91,82.84,82.9,158600.0,54.8113,54.8179,54.7716,54.8113,158600.0
2015-05-01 15:10:00,82.91,82.97,82.82,82.95,214900.0,54.8179,54.8576,54.7584,54.8444,214900.0
2015-05-01 15:20:00,82.95,82.96,82.82,82.87,186600.0,54.8444,54.851,54.7584,54.7915,186600.0
2015-05-01 15:30:00,82.87,82.9,82.78,82.79,228100.0,54.7915,54.8113,54.732,54.7386,228100.0
2015-05-01 15:40:00,82.79,82.89,82.78,82.83,212400.0,54.7386,54.8047,54.732,54.765,212400.0
2015-05-01 15:50:00,82.82,82.9,82.82,82.87,700500.0,54.7584,54.8113,54.7584,54.7915,700500.0
2015-05-04 09:30:00,83.07,83.35,83.02,83.22,485500.0,54.9237,55.1088,54.8906,55.0229,485500.0
2015-05-04 09:40:00,83.2,83.34,83.13,83.16,562900.0,55.0096,55.1022,54.9634,54.9832,562900.0
2015-05-04 09:50:00,83.17,83.19,83.02,83.15,353900.0,54.9898,55.003,54.8906,54.9766,353900.0
2015-05-04 10:00:00,83.16,83.19,83.06,83.11,381800.0,54.9832,55.003,54.9171,54.9501,381800.0
2015-05-04 10:10:00,83.11,83.13,83.0,83.01,691300.0,54.9501,54.9634,54.8774,54.884,691300.0
2015-05-04 10:20:00,83.0,83.05,82.68,82.76,988100.0,54.8774,54.9105,54.6658,54.7187,988100.0
2015-05-04 10:30:00,82.76,82.87,82.68,82.69,763700.0,54.7187,54.7915,54.6658,54.6724,763700.0
2015-05-04 10:40:00,82.7,82.7,82.57,82.58,259500.0,54.6791,54.6791,54.5931,54.5997,259500.0
2015-05-04 10:50:00,82.58,82.7,82.55,82.67,198800.0,54.5997,54.6791,54.5799,54.6592,198800.0
2015-05-04 11:00:00,82.67,82.84,82.64,82.82,207200.0,54.6592,54.7716,54.6394,54.7584,207200.0
2015-05-04 11:10:00,82.83,82.97,82.82,82.85,251400.0,54.765,54.8576,54.7584,54.7782,251400.0
2015-05-04 11:20:00,82.86,83.01,82.85,82.98,339600.0,54.7848,54.884,54.7782,54.8642,339600.0
2015-05-04 11:30:00,82.97,82.97,82.89,82.9,319800.0,54.8576,54.8576,54.8047,54.8113,319800.0
2015-05-04 11:40:00,82.91,82.95,82.87,82.94,128300.0,54.8179,54.8444,54.7915,54.8377,128300.0
2015-05-04 11:50:00,82.94,83.03,82.93,83.02,221100.0,54.8377,54.8972,54.8311,54.8906,221100.0
2015-05-04 12:00:00,83.02,83.02,82.77,82.77,370500.0,54.8906,54.8906,54.7253,54.7253,370500.0
2015-05-04 12:10:00,82.76,82.76,82.24,82.53,1219400.0,54.7187,54.7187,54.3749,54.5667,1219400.0
2015-05-04 12:20:00,82.53,82.58,82.33,82.39,381900.0,54.5667,54.5997,54.4344,54.4741,381900.0
2015-05-04 12:30:00,82.38,82.55,82.3,82.39,262700.0,54.4675,54.5799,54.4146,54.4741,262700.0
2015-05-04 12:40:00,82.39,82.48,82.34,82.46,317200.0,54.4741,54.5336,54.441,54.5204,317200.0
2015-05-04 12:50:00,82.45,82.54,82.39,82.43,245000.0,54.5138,54.5733,54.4741,54.5005,245000.0
2015-05-04 13:00:00,82.45,82.67,82.43,82.66,339900.0,54.5138,54.6592,54.5005,54.6526,339900.0
2015-05-04 13:10:00,82.67,82.71,82.61,82.64,238000.0,54.6592,54.6857,54.6196,54.6394,238000.0
2015-05-04 13:20:00,82.64,82.71,82.55,82.67,272000.0,54.6394,54.6857,54.5799,54.6592,272000.0
2015-05-04 13:30:00,82.66,82.7,82.58,82.63,201900.0,54.6526,54.6791,54.5997,54.6328,201900.0
2015-05-04 13:40:00,82.62,82.7,82.62,82.66,146500.0,54.6262,54.6791,54.6262,54.6526,146500.0
2015-05-04 13:50:00,82.67,82.68,82.6,82.62,157000.0,54.6592,54.6658,54.6129,54.6262,157000.0
2015-05-04 14:00:00,82.61,82.71,82.6,82.64,231300.0,54.6196,54.6857,54.6129,54.6394,231300.0
2015-05-04 14:10:00,82.64,82.72,82.61,82.72,301800.0,54.6394,54.6923,54.6196,54.6923,301800.0
2015-05-04 14:20:00,82.71,82.74,82.66,82.68,143100.0,54.6857,54.7055,54.6526,54.6658,143100.0
2015-05-04 14:30:00,82.68,82.68,82.61,82.66,120200.0,54.6658,54.6658,54.6196,54.6526,120200.0
2015-05-04 14:40:00,82.67,82.7,82.6,82.61,135600.0,54.6592,54.6791,54.6129,54.6196,135600.0
2015-05-04 14:50:00,82.6,82.64,82.57,82.62,327200.0,54.6129,54.6394,54.5931,54.6262,327200.0
2015-05-04 15:00:00,82.62,82.68,82.57,82.66,316000.0,54.6262,54.6658,54.5931,54.6526,316000.0
2015-05-04 15:10:00,82.65,82.71,82.63,82.7,276500.0,54.646,54.6857,54.6328,54.6791,276500.0
2015-05-04 15:20:00,82.71,82.74,82.64,82.65,152700.0,54.6857,54.7055,54.6394,54.646,152700.0
2015-05-04 15:30:00,82.66,82.7,82.61,82.69,193600.0,54.6526,54.6791,54.6196,54.6724,193600.0
2015-05-04 15:40:00,82.69,82.71,82.65,82.65,229700.0,54.6724,54.6857,54.646,54.646,229700.0
2015-05-04 15:50:00,82.66,82.67,82.62,82.64,632100.0,54.6526,54.6592,54.6262,54.6394,632100.0
2015-05-05 09:30:00,83.28,83.61,83.13,83.56,1272000.0,55.0625,55.2807,54.9634,55.2477,1272000.0
2015-05-05 09:40:00,83.56,83.66,83.2,83.35,887800.0,55.2477,55.3138,55.0096,55.1088,887800.0
2015-05-05 09:50:00,83.35,83.41,83.1,83.18,430800.0,55.1088,55.1485,54.9435,54.9964,430800.0
2015-05-05 10:00:00,83.19,83.19,82.77,82.88,643300.0,55.003,55.003,54.7253,54.7981,643300.0
2015-05-05 10:10:00,82.88,82.95,82.72,82.8,560100.0,54.7981,54.8444,54.6923,54.7452,560100.0
2015-05-05 10:20:00,82.8,83.05,82.76,82.96,469900.0,54.7452,54.9105,54.7187,54.851,469900.0
2015-05-05 10:30:00,82.95,83.09,82.95,83.05,246000.0,54.8444,54.9369,54.8444,54.9105,246000.0
2015-05-05 10:40:00,83.05,83.2,83.04,83.19,224500.0,54.9105,55.0096,54.9039,55.003,224500.0
2015-05-05 10:50:00,83.2,83.26,83.16,83.19,312700.0,55.0096,55.0493,54.9832,55.003,312700.0
2015-05-05 11:00:00,83.18,83.24,83.01,83.02,198000.0,54.9964,55.0361,54.884,54.8906,198000.0
2015-05-05 11:10:00,83.02,83.11,82.94,82.97,219800.0,54.8906,54.9501,54.8377,54.8576,219800.0
2015-05-05 11:20:00,82.97,82.99,82.81,82.84,429500.0,54.8576,54.8708,54.7518,54.7716,429500.0
2015-05-05 11:30:00,82.84,82.89,82.77,82.78,247500.0,54.7716,54.8047,54.7253,54.732,247500.0
2015-05-05 11:40:00,82.78,82.79,82.62,82.77,374000.0,54.732,54.7386,54.6262,54.7253,374000.0
2015-05-05 11:50:00,82.77,82.79,82.64,82.73,213300.0,54.7253,54.7386,54.6394,54.6989,213300.0
2015-05-05 12:00:00,82.73,82.77,82.64,82.71,155800.0,54.6989,54.7253,54.6394,54.6857,155800.0
2015-05-05 12:10:00,82.71,82.73,82.64,82.7,163300.0,54.6857,54.6989,54.6394,54.6791,163300.0
2015-05-05 12:20:00,82.71,82.79,82.7,82.74,128300.0,54.6857,54.7386,54.6791,54.7055,128300.0
2015-05-05 12:30:00,82.75,82.77,82.5,82.51,261700.0,54.7121,54.7253,54.5468,54.5534,261700.0
2015-05-05 12:40:00,82.52,82.59,82.47,82.55,179200.0,54.56,54.6063,54.527,54.5799,179200.0
2015-05-05 12:50:00,82.53,82.55,82.25,82.28,343000.0,54.5667,54.5799,54.3815,54.4014,343000.0
2015-05-05 13:00:00,82.29,82.37,82.16,82.17,274400.0,54.408,54.4609,54.322,54.3286,274400.0
2015-05-05 13:10:00,82.17,82.2,82.09,82.2,229000.0,54.3286,54.3485,54.2757,54.3485,229000.0
2015-05-05 13:20:00,82.2,82.26,82.08,82.25,325900.0,54.3485,54.3881,54.2691,54.3815,325900.0
2015-05-05 13:30:00,82.25,82.29,82.18,82.28,182200.0,54.3815,54.408,54.3352,54.4014,182200.0
2015-05-05 13:40:00,82.27,82.3,82.21,82.25,153800.0,54.3948,54.4146,54.3551,54.3815,153800.0
2015-05-05 13:50:00,82.25,82.29,82.07,82.1,175700.0,54.3815,54.408,54.2625,54.2824,175700.0
2015-05-05 14:00:00,82.09,82.1,81.97,82.02,451700.0,54.2757,54.2824,54.1964,54.2295,451700.0
2015-05-05 14:10:00,82.02,82.14,82.0,82.13,186200.0,54.2295,54.3088,54.2162,54.3022,186200.0
2015-05-05 14:20:00,82.13,82.13,81.92,81.97,318700.0,54.3022,54.3022,54.1633,54.1964,318700.0
2015-05-05 14:30:00,81.96,82.02,81.92,81.94,201800.0,54.1898,54.2295,54.1633,54.1766,201800.0
2015-05-05 14:40:00,81.95,81.96,81.78,81.79,244600.0,54.1832,54.1898,54.0708,54.0774,244600.0
2015-05-05 14:50:00,81.79,81.81,81.7,81.74,219900.0,54.0774,54.0906,54.0179,54.0443,219900.0
2015-05-05 15:00:00,81.73,81.77,81.64,81.66,302000.0,54.0377,54.0642,53.9782,53.9914,302000.0
2015-05-05 15:10:00,81.65,81.79,81.63,81.69,403500.0,53.9848,54.0774,53.9716,54.0113,403500.0
2015-05-05 15:20:00,81.69,81.78,81.61,81.76,657800.0,54.0113,54.0708,53.9584,54.0576,657800.0
2015-05-05 15:30:00,81.75,81.9,81.72,81.84,570400.0,54.0509,54.1501,54.0311,54.1104,570400.0
2015-05-05 15:40:00,81.84,81.86,81.69,81.71,426400.0,54.1104,54.1237,54.0113,54.0245,426400.0
2015-05-05 15:50:00,81.71,81.73,81.61,81.64,1400400.0,54.0245,54.0377,53.9584,53.9782,1400400.0
2015-05-06 09:30:00,82.37,82.7,82.24,82.25,978800.0,54.4609,54.6791,54.3749,54.3815,978800.0
2015-05-06 09:40:00,82.27,82.34,81.77,81.83,704400.0,54.3948,54.441,54.0642,54.1038,704400.0
2015-05-06 09:50:00,81.82,81.9,81.59,81.86,864200.0,54.0972,54.1501,53.9452,54.1237,864200.0
2015-05-06 10:00:00,81.86,81.98,81.74,81.79,707300.0,54.1237,54.203,54.0443,54.0774,707300.0
2015-05-06 10:10:00,81.79,81.96,81.66,81.95,372700.0,54.0774,54.1898,53.9914,54.1832,372700.0
2015-05-06 10:20:00,81.95,82.03,81.85,82.02,260200.0,54.1832,54.2361,54.1171,54.2295,260200.0
2015-05-06 10:30:00,82.03,82.28,82.02,82.16,1243500.0,54.2361,54.4014,54.2295,54.322,1243500.0
2015-05-06 10:40:00,82.17,82.3,82.1,82.28,341700.0,54.3286,54.4146,54.2824,54.4014,341700.0
2015-05-06 10:50:00,82.29,82.37,82.08,82.12,526100.0,54.408,54.4609,54.2691,54.2956,526100.0
2015-05-06 11:00:00,82.12,82.13,81.85,81.96,328500.0,54.2956,54.3022,54.1171,54.1898,328500.0
2015-05-06 11:10:00,81.96,81.98,81.86,81.97,224800.0,54.1898,54.203,54.1237,54.1964,224800.0
2015-05-06 11:20:00,81.96,81.97,81.76,81.77,375800.0,54.1898,54.1964,54.0576,54.0642,375800.0
2015-05-06 11:30:00,81.78,81.82,81.5,81.56,748500.0,54.0708,54.0972,53.8857,53.9253,748500.0
2015-05-06 11:40:00,81.56,81.63,81.48,81.58,376600.0,53.9253,53.9716,53.8724,53.9385,376600.0
2015-05-06 11:50:00,81.57,81.69,81.53,81.55,195000.0,53.9319,54.0113,53.9055,53.9187,195000.0
2015-05-06 12:00:00,81.54,81.62,81.49,81.58,386300.0,53.9121,53.965,53.879,53.9385,386300.0
2015-05-06 12:10:00,81.58,81.67,81.51,81.58,151500.0,53.9385,53.9981,53.8923,53.9385,151500.0
2015-05-06 12:20:00,81.57,81.63,81.53,81.59,114200.0,53.9319,53.9716,53.9055,53.9452,114200.0
2015-05-06 12:30:00,81.59,81.66,81.54,81.65,134400.0,53.9452,53.9914,53.9121,53.9848,134400.0
2015-05-06 12:40:00,81.65,81.85,81.63,81.8,214100.0,53.9848,54.1171,53.9716,54.084,214100.0
2015-05-06 12:50:00,81.8,81.8,81.61,81.63,129300.0,54.084,54.084,53.9584,53.9716,129300.0
2015-05-06 13:00:00,81.62,81.71,81.6,81.67,155300.0,53.965,54.0245,53.9518,53.9981,155300.0
2015-05-06 13:10:00,81.68,81.82,81.67,81.81,168300.0,54.0047,54.0972,53.9981,54.0906,168300.0
2015-05-06 13:20:00,81.81,81.82,81.67,81.67,164400.0,54.0906,54.0972,53.9981,53.9981,164400.0
2015-05-06 13:30:00,81.67,81.68,81.55,81.63,782200.0,53.9981,54.0047,53.9187,53.9716,782200.0
2015-05-06 13:40:00,81.63,81.63,81.43,81.48,194800.0,53.9716,53.9716,53.8394,53.8724,194800.0
2015-05-06 13:50:00,81.48,81.58,81.47,81.53,134500.0,53.8724,53.9385,53.8658,53.9055,134500.0
2015-05-06 14:00:00,81.53,81.58,81.5,81.55,130100.0,53.9055,53.9385,53.8857,53.9187,130100.0
2015-05-06 14:10:00,81.56,81.56,81.47,81.53,132700.0,53.9253,53.9253,53.8658,53.9055,132700.0
2015-05-06 14:20:00,81.53,81.55,81.4,81.47,211800.0,53.9055,53.9187,53.8195,53.8658,211800.0
2015-05-06 14:30:00,81.48,81.48,81.24,81.27,368500.0,53.8724,53.8724,53.7137,53.7336,368500.0
2015-05-06 14:40:00,81.27,81.27,81.09,81.13,336000.0,53.7336,53.7336,53.6146,53.641,336000.0
2015-05-06 14:50:00,81.14,81.19,81.06,81.16,237000.0,53.6476,53.6807,53.5947,53.6609,237000.0
2015-05-06 15:00:00,81.17,81.2,81.09,81.12,319400.0,53.6675,53.6873,53.6146,53.6344,319400.0
2015-05-06 15:10:00,81.12,81.12,80.94,80.96,400600.0,53.6344,53.6344,53.5154,53.5286,400600.0
2015-05-06 15:20:00,80.95,81.11,80.95,81.09,340300.0,53.522,53.6278,53.522,53.6146,340300.0
2015-05-06 15:30:00,81.09,81.19,80.97,81.17,415300.0,53.6146,53.6807,53.5352,53.6675,415300.0
2015-05-06 15:40:00,81.17,81.2,81.03,81.19,476300.0,53.6675,53.6873,53.5749,53.6807,476300.0
2015-05-06 15:50:00,81.19,81.39,81.17,81.37,490400.0,53.6807,53.8129,53.6675,53.7997,490400.0
2015-05-07 09:30:00,81.16,81.18,80.28,80.37,1457200.0,53.6609,53.6741,53.079,53.1385,1457200.0
2015-05-07 09:40:00,80.36,80.48,80.06,80.27,1389500.0,53.1319,53.2113,52.9336,53.0724,1389500.0
2015-05-07 09:50:00,80.27,80.29,79.86,79.86,987200.0,53.0724,53.0856,52.8013,52.8013,987200.0
2015-05-07 10:00:00,79.86,80.33,79.84,80.14,1447300.0,52.8013,53.1121,52.7881,52.9865,1447300.0
2015-05-07 10:10:00,80.14,80.17,80.01,80.05,532000.0,52.9865,53.0063,52.9005,52.9269,532000.0
2015-05-07 10:20:00,80.05,80.13,79.98,79.99,443000.0,52.9269,52.9798,52.8807,52.8873,443000.0
2015-05-07 10:30:00,79.99,80.08,79.9,80.07,414700.0,52.8873,52.9468,52.8278,52.9402,414700.0
2015-05-07 10:40:00,80.09,80.2,80.09,80.13,313000.0,52.9534,53.0261,52.9534,52.9798,313000.0
2015-05-07 10:50:00,80.13,80.31,80.1,80.27,331200.0,52.9798,53.0989,52.96,53.0724,331200.0
2015-05-07 11:00:00,80.27,80.3,80.2,80.23,341500.0,53.0724,53.0922,53.0261,53.046,341500.0
2015-05-07 11:10:00,80.23,80.6,80.2,80.59,398400.0,53.046,53.2906,53.0261,53.284,398400.0
2015-05-07 11:20:00,80.6,80.82,80.59,80.74,383200.0,53.2906,53.4361,53.284,53.3832,383200.0
2015-05-07 11:30:00,80.73,80.74,80.55,80.56,498900.0,53.3765,53.3832,53.2575,53.2641,498900.0
2015-05-07 11:40:00,80.55,80.63,80.43,80.46,263800.0,53.2575,53.3104,53.1782,53.198,263800.0
2015-05-07 11:50:00,80.46,80.47,80.38,80.42,226200.0,53.198,53.2046,53.1451,53.1716,226200.0
2015-05-07 12:00:00,80.42,80.64,80.41,80.61,388500.0,53.1716,53.317,53.165,53.2972,388500.0
2015-05-07 12:10:00,80.6,80.8,80.59,80.79,208500.0,53.2906,53.4228,53.284,53.4162,208500.0
2015-05-07 12:20:00,80.79,80.82,80.58,80.6,272100.0,53.4162,53.4361,53.2774,53.2906,272100.0
2015-05-07 12:30:00,80.6,80.62,80.5,80.56,343300.0,53.2906,53.3038,53.2245,53.2641,343300.0
2015-05-07 12:40:00,80.56,80.67,80.56,80.57,269000.0,53.2641,53.3369,53.2641,53.2708,269000.0
2015-05-07 12:50:00,80.58,80.62,80.52,80.57,157900.0,53.2774,53.3038,53.2377,53.2708,157900.0
2015-05-07 13:00:00,80.57,80.61,80.43,80.52,217700.0,53.2708,53.2972,53.1782,53.2377,217700.0
2015-05-07 13:10:00,80.52,80.53,80.28,80.3,263500.0,53.2377,53.2443,53.079,53.0922,263500.0
2015-05-07 13:20:00,80.31,80.32,80.22,80.32,160600.0,53.0989,53.1055,53.0393,53.1055,160600.0
2015-05-07 13:30:00,80.32,80.43,80.31,80.35,194500.0,53.1055,53.1782,53.0989,53.1253,194500.0
2015-05-07 13:40:00,80.34,80.39,80.24,80.28,140900.0,53.1187,53.1517,53.0526,53.079,140900.0
2015-05-07 13:50:00,80.29,80.33,80.21,80.25,127200.0,53.0856,53.1121,53.0327,53.0592,127200.0
2015-05-07 14:00:00,80.26,80.35,80.24,80.3,205600.0,53.0658,53.1253,53.0526,53.0922,205600.0
2015-05-07 14:10:00,80.3,80.42,80.25,80.36,184500.0,53.0922,53.1716,53.0592,53.1319,184500.0
2015-05-07 14:20:00,80.36,80.46,80.36,80.45,205000.0,53.1319,53.198,53.1319,53.1914,205000.0
2015-05-07 14:30:00,80.46,80.52,80.34,80.35,455900.0,53.198,53.2377,53.1187,53.1253,455900.0
2015-05-07 14:40:00,80.35,80.42,80.32,80.32,446600.0,53.1253,53.1716,53.1055,53.1055,446600.0
2015-05-07 14:50:00,80.33,80.39,80.31,80.35,153600.0,53.1121,53.1517,53.0989,53.1253,153600.0
2015-05-07 15:00:00,80.34,80.53,80.34,80.45,159800.0,53.1187,53.2443,53.1187,53.1914,159800.0
2015-05-07 15:10:00,80.45,80.51,80.36,80.42,209100.0,53.1914,53.2311,53.1319,53.1716,209100.0
2015-05-07 15:20:00,80.42,80.48,80.4,80.47,173500.0,53.1716,53.2113,53.1584,53.2046,173500.0
2015-05-07 15:30:00,80.47,80.52,80.44,80.5,252000.0,53.2046,53.2377,53.1848,53.2245,252000.0
2015-05-07 15:40:00,80.5,80.53,80.4,80.49,281700.0,53.2245,53.2443,53.1584,53.2179,281700.0
2015-05-07 15:50:00,80.49,80.51,80.44,80.47,670000.0,53.2179,53.2311,53.1848,53.2046,670000.0
2015-05-08 09:30:00,81.08,81.26,80.26,80.28,1818100.0,53.608,53.727,53.0658,53.079,1818100.0
2015-05-08 09:40:00,80.27,80.5,80.16,80.29,878000.0,53.0724,53.2245,52.9997,53.0856,878000.0
2015-05-08 09:50:00,80.29,80.64,80.29,80.61,455600.0,53.0856,53.317,53.0856,53.2972,455600.0
2015-05-08 10:00:00,80.6,80.83,80.51,80.82,380100.0,53.2906,53.4427,53.2311,53.4361,380100.0
2015-05-08 10:10:00,80.82,80.84,80.6,80.67,362700.0,53.4361,53.4493,53.2906,53.3369,362700.0
2015-05-08 10:20:00,80.66,80.83,80.52,80.56,407300.0,53.3303,53.4427,53.2377,53.2641,407300.0
2015-05-08 10:30:00,80.55,80.69,80.54,80.58,255600.0,53.2575,53.3501,53.2509,53.2774,255600.0
2015-05-08 10:40:00,80.59,80.75,80.54,80.67,531700.0,53.284,53.3898,53.2509,53.3369,531700.0
2015-05-08 10:50:00,80.68,80.84,80.67,80.78,234900.0,53.3435,53.4493,53.3369,53.4096,234900.0
2015-05-08 11:00:00,80.78,81.02,80.73,81.0,356500.0,53.4096,53.5683,53.3765,53.5551,356500.0
2015-05-08 11:10:00,81.01,81.16,80.98,81.14,279200.0,53.5617,53.6609,53.5418,53.6476,279200.0
2015-05-08 11:20:00,81.15,81.24,81.14,81.2,204000.0,53.6542,53.7137,53.6476,53.6873,204000.0
2015-05-08 11:30:00,81.21,81.34,81.12,81.27,270500.0,53.6939,53.7799,53.6344,53.7336,270500.0
2015-05-08 11:40:00,81.26,81.32,81.21,81.27,229200.0,53.727,53.7666,53.6939,53.7336,229200.0
2015-05-08 11:50:00,81.28,81.34,81.25,81.29,246100.0,53.7402,53.7799,53.7204,53.7468,246100.0
2015-05-08 12:00:00,81.3,81.47,81.28,81.45,230800.0,53.7534,53.8658,53.7402,53.8526,230800.0
2015-05-08 12:10:00,81.45,81.5,81.37,81.39,223500.0,53.8526,53.8857,53.7997,53.8129,223500.0
2015-05-08 12:20:00,81.38,81.47,81.36,81.43,290800.0,53.8063,53.8658,53.7931,53.8394,290800.0
2015-05-08 12:30:00,81.44,81.45,81.29,81.36,238400.0,53.846,53.8526,53.7468,53.7931,238400.0
2015-05-08 12:40:00,81.37,81.37,81.21,81.23,169100.0,53.7997,53.7997,53.6939,53.7071,169100.0
2015-05-08 12:50:00,81.24,81.37,81.23,81.36,147800.0,53.7137,53.7997,53.7071,53.7931,147800.0
2015-05-08 13:00:00,81.35,81.42,81.33,81.37,144500.0,53.7865,53.8328,53.7733,53.7997,144500.0
2015-05-08 13:10:00,81.37,81.53,81.36,81.51,224600.0,53.7997,53.9055,53.7931,53.8923,224600.0
2015-05-08 13:20:00,81.51,81.61,81.5,81.55,109300.0,53.8923,53.9584,53.8857,53.9187,109300.0
2015-05-08 13:30:00,81.54,81.65,81.5,81.58,185400.0,53.9121,53.9848,53.8857,53.9385,185400.0
2015-05-08 13:40:00,81.58,81.62,81.47,81.56,127100.0,53.9385,53.965,53.8658,53.9253,127100.0
2015-05-08 13:50:00,81.57,81.58,81.49,81.5,132900.0,53.9319,53.9385,53.879,53.8857,132900.0
2015-05-08 14:00:00,81.49,81.58,81.46,81.56,140600.0,53.879,53.9385,53.8592,53.9253,140600.0
2015-05-08 14:10:00,81.56,81.59,81.5,81.54,93400.0,53.9253,53.9452,53.8857,53.9121,93400.0
2015-05-08 14:20:00,81.54,81.65,81.54,81.63,148600.0,53.9121,53.9848,53.9121,53.9716,148600.0
2015-05-08 14:30:00,81.63,81.63,81.56,81.62,120200.0,53.9716,53.9716,53.9253,53.965,120200.0
2015-05-08 14:40:00,81.62,81.65,81.58,81.6,157100.0,53.965,53.9848,53.9385,53.9518,157100.0
2015-05-08 14:50:00,81.6,81.63,81.54,81.61,158200.0,53.9518,53.9716,53.9121,53.9584,158200.0
2015-05-08 15:00:00,81.62,81.71,81.57,81.68,109300.0,53.965,54.0245,53.9319,54.0047,109300.0
2015-05-08 15:10:00,81.68,81.74,81.65,81.72,287800.0,54.0047,54.0443,53.9848,54.0311,287800.0
2015-05-08 15:20:00,81.72,81.79,81.7,81.74,288900.0,54.0311,54.0774,54.0179,54.0443,288900.0
2015-05-08 15:30:00,81.75,81.81,81.71,81.73,240000.0,54.0509,54.0906,54.0245,54.0377,240000.0
2015-05-08 15:40:00,81.73,81.84,81.72,81.81,638700.0,54.0377,54.1104,54.0311,54.0906,638700.0
2015-05-08 15:50:00,81.8,81.85,81.76,81.76,1213800.0,54.084,54.1171,54.0576,54.0576,1213800.0
2015-05-11 09:30:00,81.84,81.88,81.21,81.4,974600.0,54.1104,54.1369,53.6939,53.8195,974600.0
2015-05-11 09:40:00,81.4,81.52,81.02,81.1,770500.0,53.8195,53.8989,53.5683,53.6212,770500.0
2015-05-11 09:50:00,81.09,81.13,80.9,80.92,610500.0,53.6146,53.641,53.4889,53.5022,610500.0
2015-05-11 10:00:00,80.92,80.94,80.66,80.68,584000.0,53.5022,53.5154,53.3303,53.3435,584000.0
2015-05-11 10:10:00,80.67,80.74,80.54,80.63,498400.0,53.3369,53.3832,53.2509,53.3104,498400.0
2015-05-11 10:20:00,80.62,80.65,80.35,80.36,628300.0,53.3038,53.3237,53.1253,53.1319,628300.0
2015-05-11 10:30:00,80.36,80.49,80.33,80.45,579300.0,53.1319,53.2179,53.1121,53.1914,579300.0
2015-05-11 10:40:00,80.44,80.61,80.41,80.58,342400.0,53.1848,53.2972,53.165,53.2774,342400.0
2015-05-11 10:50:00,80.59,80.75,80.57,80.65,316700.0,53.284,53.3898,53.2708,53.3237,316700.0
2015-05-11 11:00:00,80.65,80.66,80.38,80.39,286100.0,53.3237,53.3303,53.1451,53.1517,286100.0
2015-05-11 11:10:00,80.4,80.42,80.3,80.3,412800.0,53.1584,53.1716,53.0922,53.0922,412800.0
2015-05-11 11:20:00,80.31,80.4,80.24,80.3,262300.0,53.0989,53.1584,53.0526,53.0922,262300.0
2015-05-11 11:30:00,80.3,80.49,80.3,80.47,252200.0,53.0922,53.2179,53.0922,53.2046,252200.0
2015-05-11 11:40:00,80.47,80.64,80.46,80.61,214100.0,53.2046,53.317,53.198,53.2972,214100.0
2015-05-11 11:50:00,80.61,80.76,80.58,80.67,239900.0,53.2972,53.3964,53.2774,53.3369,239900.0
2015-05-11 12:00:00,80.67,80.67,80.4,80.4,343200.0,53.3369,53.3369,53.1584,53.1584,343200.0
2015-05-11 12:10:00,80.41,80.54,80.38,80.47,187300.0,53.165,53.2509,53.1451,53.2046,187300.0
2015-05-11 12:20:00,80.47,80.53,80.44,80.51,270100.0,53.2046,53.2443,53.1848,53.2311,270100.0
2015-05-11 12:30:00,80.5,80.58,80.5,80.57,290400.0,53.2245,53.2774,53.2245,53.2708,290400.0
2015-05-11 12:40:00,80.58,80.58,80.49,80.51,608600.0,53.2774,53.2774,53.2179,53.2311,608600.0
2015-05-11 12:50:00,80.51,80.56,80.46,80.48,582200.0,53.2311,53.2641,53.198,53.2113,582200.0
2015-05-11 13:00:00,80.49,80.53,80.43,80.51,281800.0,53.2179,53.2443,53.1782,53.2311,281800.0
2015-05-11 13:10:00,80.51,80.53,80.39,80.39,169400.0,53.2311,53.2443,53.1517,53.1517,169400.0
2015-05-11 13:20:00,80.39,80.41,80.34,80.35,196000.0,53.1517,53.165,53.1187,53.1253,196000.0
2015-05-11 13:30:00,80.35,80.41,80.28,80.29,299700.0,53.1253,53.165,53.079,53.0856,299700.0
2015-05-11 13:40:00,80.3,80.35,80.26,80.29,188200.0,53.0922,53.1253,53.0658,53.0856,188200.0
2015-05-11 13:50:00,80.28,80.35,80.24,80.32,115800.0,53.079,53.1253,53.0526,53.1055,115800.0
2015-05-11 14:00:00,80.32,80.34,80.28,80.29,489700.0,53.1055,53.1187,53.079,53.0856,489700.0
2015-05-11 14:10:00,80.3,80.36,80.29,80.33,372200.0,53.0922,53.1319,53.0856,53.1121,372200.0
2015-05-11 14:20:00,80.33,80.38,80.32,80.37,369300.0,53.1121,53.1451,53.1055,53.1385,369300.0
2015-05-11 14:30:00,80.37,80.41,80.2,80.22,339900.0,53.1385,53.165,53.0261,53.0393,339900.0
2015-05-11 14:40:00,80.23,80.3,80.21,80.28,192000.0,53.046,53.0922,53.0327,53.079,192000.0
2015-05-11 14:50:00,80.29,80.32,80.17,80.17,202300.0,53.0856,53.1055,53.0063,53.0063,202300.0
2015-05-11 15:00:00,80.17,80.28,80.14,80.27,381500.0,53.0063,53.079,52.9865,53.0724,381500.0
2015-05-11 15:10:00,80.27,80.37,80.24,80.37,168900.0,53.0724,53.1385,53.0526,53.1385,168900.0
2015-05-11 15:20:00,80.37,80.39,80.29,80.3,204900.0,53.1385,53.1517,53.0856,53.0922,204900.0
2015-05-11 15:30:00,80.29,80.34,80.26,80.32,232900.0,53.0856,53.1187,53.0658,53.1055,232900.0
2015-05-11 15:40:00,80.32,80.38,80.27,80.31,373000.0,53.1055,53.1451,53.0724,53.0989,373000.0
2015-05-11 15:50:00,80.31,80.32,80.19,80.21,1322200.0,53.0989,53.1055,53.0195,53.0327,1322200.0
2015-05-12 09:30:00,80.1,80.29,80.03,80.27,644600.0,52.96,53.0856,52.9137,53.0724,644600.0
2015-05-12 09:40:00,80.26,80.31,80.06,80.27,1241800.0,53.0658,53.0989,52.9336,53.0724,1241800.0
2015-05-12 09:50:00,80.26,80.26,80.08,80.16,400600.0,53.0658,53.0658,52.9468,52.9997,400600.0
2015-05-12 10:00:00,80.16,80.21,80.07,80.16,445400.0,52.9997,53.0327,52.9402,52.9997,445400.0
2015-05-12 10:10:00,80.16,80.19,79.96,80.1,405800.0,52.9997,53.0195,52.8674,52.96,405800.0
2015-05-12 10:20:00,80.1,80.18,80.05,80.13,169400.0,52.96,53.0129,52.9269,52.9798,169400.0
2015-05-12 10:30:00,80.13,80.37,80.13,80.35,295900.0,52.9798,53.1385,52.9798,53.1253,295900.0
2015-05-12 10:40:00,80.35,80.43,80.26,80.38,222900.0,53.1253,53.1782,53.0658,53.1451,222900.0
2015-05-12 10:50:00,80.39,80.43,80.28,80.29,175800.0,53.1517,53.1782,53.079,53.0856,175800.0
2015-05-12 11:00:00,80.3,80.62,80.29,80.61,235300.0,53.0922,53.3038,53.0856,53.2972,235300.0
2015-05-12 11:10:00,80.61,80.76,80.6,80.69,266900.0,53.2972,53.3964,53.2906,53.3501,266900.0
2015-05-12 11:20:00,80.68,80.73,80.61,80.63,155500.0,53.3435,53.3765,53.2972,53.3104,155500.0
2015-05-12 11:30:00,80.63,80.75,80.55,80.74,208500.0,53.3104,53.3898,53.2575,53.3832,208500.0
2015-05-12 11:40:00,80.74,80.91,80.72,80.87,272800.0,53.3832,53.4956,53.3699,53.4691,272800.0
2015-05-12 11:50:00,80.88,81.01,80.81,80.89,212700.0,53.4757,53.5617,53.4294,53.4823,212700.0
2015-05-12 12:00:00,80.87,80.89,80.7,80.73,151200.0,53.4691,53.4823,53.3567,53.3765,151200.0
2015-05-12 12:10:00,80.7,80.72,80.58,80.72,203600.0,53.3567,53.3699,53.2774,53.3699,203600.0
2015-05-12 12:20:00,80.72,80.73,80.58,80.61,90900.0,53.3699,53.3765,53.2774,53.2972,90900.0
2015-05-12 12:30:00,80.61,80.64,80.56,80.62,168600.0,53.2972,53.317,53.2641,53.3038,168600.0
2015-05-12 12:40:00,80.61,80.64,80.55,80.56,71700.0,53.2972,53.317,53.2575,53.2641,71700.0
2015-05-12 12:50:00,80.56,80.65,80.55,80.57,84300.0,53.2641,53.3237,53.2575,53.2708,84300.0
2015-05-12 13:00:00,80.56,80.63,80.53,80.6,79400.0,53.2641,53.3104,53.2443,53.2906,79400.0
2015-05-12 13:10:00,80.59,80.7,80.58,80.68,462500.0,53.284,53.3567,53.2774,53.3435,462500.0
2015-05-12 13:20:00,80.67,80.71,80.61,80.64,97100.0,53.3369,53.3633,53.2972,53.317,97100.0
2015-05-12 13:30:00,80.64,80.69,80.57,80.61,81200.0,53.317,53.3501,53.2708,53.2972,81200.0
2015-05-12 13:40:00,80.6,80.72,80.59,80.64,95400.0,53.2906,53.3699,53.284,53.317,95400.0
2015-05-12 13:50:00,80.63,80.63,80.55,80.61,82800.0,53.3104,53.3104,53.2575,53.2972,82800.0
2015-05-12 14:00:00,80.61,80.63,80.55,80.62,124400.0,53.2972,53.3104,53.2575,53.3038,124400.0
2015-05-12 14:10:00,80.61,80.63,80.51,80.6,131000.0,53.2972,53.3104,53.2311,53.2906,131000.0
2015-05-12 14:20:00,80.61,80.78,80.59,80.74,133500.0,53.2972,53.4096,53.284,53.3832,133500.0
2015-05-12 14:30:00,80.74,80.77,80.65,80.71,85700.0,53.3832,53.403,53.3237,53.3633,85700.0
2015-05-12 14:40:00,80.72,80.72,80.64,80.7,224200.0,53.3699,53.3699,53.317,53.3567,224200.0
2015-05-12 14:50:00,80.71,80.73,80.54,80.58,149100.0,53.3633,53.3765,53.2509,53.2774,149100.0
2015-05-12 15:00:00,80.59,80.63,80.54,80.58,93200.0,53.284,53.3104,53.2509,53.2774,93200.0
2015-05-12 15:10:00,80.58,80.61,80.52,80.6,102600.0,53.2774,53.2972,53.2377,53.2906,102600.0
2015-05-12 15:20:00,80.6,80.7,80.6,80.66,151500.0,53.2906,53.3567,53.2906,53.3303,151500.0
2015-05-12 15:30:00,80.66,80.72,80.59,80.64,142300.0,53.3303,53.3699,53.284,53.317,142300.0
2015-05-12 15:40:00,80.64,80.67,80.57,80.65,181200.0,53.317,53.3369,53.2708,53.3237,181200.0
2015-05-12 15:50:00,80.65,80.69,80.59,80.59,438500.0,53.3237,53.3501,53.284,53.284,438500.0
2015-05-13 09:30:00,81.29,81.3,80.92,81.23,827500.0,53.7468,53.7534,53.5022,53.7071,827500.0
2015-05-13 09:40:00,81.22,81.39,81.01,81.02,565700.0,53.7005,53.8129,53.5617,53.5683,565700.0
2015-05-13 09:50:00,81.04,81.1,80.73,80.83,345100.0,53.5815,53.6212,53.3765,53.4427,345100.0
2015-05-13 10:00:00,80.82,80.9,80.69,80.7,341600.0,53.4361,53.4889,53.3501,53.3567,341600.0
2015-05-13 10:10:00,80.69,80.75,80.48,80.48,206300.0,53.3501,53.3898,53.2113,53.2113,206300.0
2015-05-13 10:20:00,80.49,80.65,80.49,80.64,137500.0,53.2179,53.3237,53.2179,53.317,137500.0
2015-05-13 10:30:00,80.64,80.81,80.41,80.51,700600.0,53.317,53.4294,53.165,53.2311,700600.0
2015-05-13 10:40:00,80.51,80.6,80.36,80.39,408300.0,53.2311,53.2906,53.1319,53.1517,408300.0
2015-05-13 10:50:00,80.38,80.49,80.29,80.36,375900.0,53.1451,53.2179,53.0856,53.1319,375900.0
2015-05-13 11:00:00,80.36,80.49,80.34,80.44,183200.0,53.1319,53.2179,53.1187,53.1848,183200.0
2015-05-13 11:10:00,80.44,80.49,80.41,80.46,336400.0,53.1848,53.2179,53.165,53.198,336400.0
2015-05-13 11:20:00,80.47,80.5,80.45,80.49,210200.0,53.2046,53.2245,53.1914,53.2179,210200.0
2015-05-13 11:30:00,80.5,80.53,80.41,80.52,270300.0,53.2245,53.2443,53.165,53.2377,270300.0
2015-05-13 11:40:00,80.52,80.66,80.51,80.56,249600.0,53.2377,53.3303,53.2311,53.2641,249600.0
2015-05-13 11:50:00,80.55,80.59,80.41,80.41,223900.0,53.2575,53.284,53.165,53.165,223900.0
2015-05-13 12:00:00,80.42,80.49,80.34,80.36,133200.0,53.1716,53.2179,53.1187,53.1319,133200.0
2015-05-13 12:10:00,80.34,80.35,80.25,80.27,212300.0,53.1187,53.1253,53.0592,53.0724,212300.0
2015-05-13 12:20:00,80.27,80.31,80.15,80.23,261100.0,53.0724,53.0989,52.9931,53.046,261100.0
2015-05-13 12:30:00,80.22,80.26,80.15,80.25,193700.0,53.0393,53.0658,52.9931,53.0592,193700.0
2015-05-13 12:40:00,80.25,80.3,80.19,80.3,216500.0,53.0592,53.0922,53.0195,53.0922,216500.0
2015-05-13 12:50:00,80.3,80.38,80.29,80.32,148600.0,53.0922,53.1451,53.0856,53.1055,148600.0
2015-05-13 13:00:00,80.31,80.49,80.31,80.49,333000.0,53.0989,53.2179,53.0989,53.2179,333000.0
2015-05-13 13:10:00,80.49,80.5,80.42,80.46,199900.0,53.2179,53.2245,53.1716,53.198,199900.0
2015-05-13 13:20:00,80.46,80.51,80.4,80.5,291000.0,53.198,53.2311,53.1584,53.2245,291000.0
2015-05-13 13:30:00,80.5,80.53,80.39,80.39,137600.0,53.2245,53.2443,53.1517,53.1517,137600.0
2015-05-13 13:40:00,80.39,80.41,80.31,80.31,128000.0,53.1517,53.165,53.0989,53.0989,128000.0
2015-05-13 13:50:00,80.31,80.39,80.31,80.33,116100.0,53.0989,53.1517,53.0989,53.1121,116100.0
2015-05-13 14:00:00,80.33,80.41,80.29,80.3,131600.0,53.1121,53.165,53.0856,53.0922,131600.0
2015-05-13 14:10:00,80.29,80.29,80.13,80.19,182000.0,53.0856,53.0856,52.9798,53.0195,182000.0
2015-05-13 14:20:00,80.19,80.21,80.12,80.14,194000.0,53.0195,53.0327,52.9732,52.9865,194000.0
2015-05-13 14:30:00,80.13,80.15,80.08,80.12,199700.0,52.9798,52.9931,52.9468,52.9732,199700.0
2015-05-13 14:40:00,80.12,80.28,80.11,80.21,392300.0,52.9732,53.079,52.9666,53.0327,392300.0
2015-05-13 14:50:00,80.22,80.23,80.19,80.21,471800.0,53.0393,53.046,53.0195,53.0327,471800.0
2015-05-13 15:00:00,80.2,80.38,80.19,80.33,281200.0,53.0261,53.1451,53.0195,53.1121,281200.0
2015-05-13 15:10:00,80.33,80.37,80.3,80.32,531100.0,53.1121,53.1385,53.0922,53.1055,531100.0
2015-05-13 15:20:00,80.33,80.4,80.26,80.35,302700.0,53.1121,53.1584,53.0658,53.1253,302700.0
2015-05-13 15:30:00,80.34,80.35,80.25,80.27,341100.0,53.1187,53.1253,53.0592,53.0724,341100.0
2015-05-13 15:40:00,80.28,80.46,80.27,80.41,405900.0,53.079,53.198,53.0724,53.165,405900.0
2015-05-13 15:50:00,80.41,80.44,80.37,80.38,486200.0,53.165,53.1848,53.1385,53.1451,486200.0
2015-05-14 09:30:00,80.61,80.77,80.41,80.46,918500.0,53.2972,53.403,53.165,53.198,918500.0
2015-05-14 09:40:00,80.44,80.9,80.44,80.75,503500.0,53.1848,53.4889,53.1848,53.3898,503500.0
2015-05-14 09:50:00,80.75,81.1,80.75,81.1,539300.0,53.3898,53.6212,53.3898,53.6212,539300.0
2015-05-14 10:00:00,81.1,81.13,80.94,81.01,521600.0,53.6212,53.641,53.5154,53.5617,521600.0
2015-05-14 10:10:00,81.02,81.15,81.0,81.02,261600.0,53.5683,53.6542,53.5551,53.5683,261600.0
2015-05-14 10:20:00,81.03,81.05,80.85,80.86,185400.0,53.5749,53.5881,53.4559,53.4625,185400.0
2015-05-14 10:30:00,80.87,81.08,80.8,80.84,392000.0,53.4691,53.608,53.4228,53.4493,392000.0
2015-05-14 10:40:00,80.86,80.92,80.77,80.84,294600.0,53.4625,53.5022,53.403,53.4493,294600.0
2015-05-14 10:50:00,80.84,80.94,80.79,80.89,325800.0,53.4493,53.5154,53.4162,53.4823,325800.0
2015-05-14 11:00:00,80.89,80.92,80.81,80.82,178000.0,53.4823,53.5022,53.4294,53.4361,178000.0
2015-05-14 11:10:00,80.81,80.83,80.68,80.68,131100.0,53.4294,53.4427,53.3435,53.3435,131100.0
2015-05-14 11:20:00,80.67,80.79,80.65,80.78,126700.0,53.3369,53.4162,53.3237,53.4096,126700.0
2015-05-14 11:30:00,80.78,80.82,80.67,80.67,105400.0,53.4096,53.4361,53.3369,53.3369,105400.0
2015-05-14 11:40:00,80.67,80.7,80.55,80.61,177400.0,53.3369,53.3567,53.2575,53.2972,177400.0
2015-05-14 11:50:00,80.61,80.67,80.52,80.54,96400.0,53.2972,53.3369,53.2377,53.2509,96400.0
2015-05-14 12:00:00,80.54,80.59,80.4,80.41,344800.0,53.2509,53.284,53.1584,53.165,344800.0
2015-05-14 12:10:00,80.4,80.57,80.4,80.54,182500.0,53.1584,53.2708,53.1584,53.2509,182500.0
2015-05-14 12:20:00,80.55,80.72,80.54,80.67,105700.0,53.2575,53.3699,53.2509,53.3369,105700.0
2015-05-14 12:30:00,80.67,80.71,80.64,80.69,83400.0,53.3369,53.3633,53.317,53.3501,83400.0
2015-05-14 12:40:00,80.68,80.68,80.56,80.56,243800.0,53.3435,53.3435,53.2641,53.2641,243800.0
2015-05-14 12:50:00,80.55,80.71,80.55,80.63,95700.0,53.2575,53.3633,53.2575,53.3104,95700.0
2015-05-14 13:00:00,80.63,80.71,80.61,80.64,79100.0,53.3104,53.3633,53.2972,53.317,79100.0
2015-05-14 13:10:00,80.64,80.66,80.5,80.51,79300.0,53.317,53.3303,53.2245,53.2311,79300.0
2015-05-14 13:20:00,80.52,80.59,80.49,80.59,111100.0,53.2377,53.284,53.2179,53.284,111100.0
2015-05-14 13:30:00,80.59,80.64,80.53,80.57,113200.0,53.284,53.317,53.2443,53.2708,113200.0
2015-05-14 13:40:00,80.57,80.63,80.54,80.63,76800.0,53.2708,53.3104,53.2509,53.3104,76800.0
2015-05-14 13:50:00,80.63,80.64,80.51,80.55,98800.0,53.3104,53.317,53.2311,53.2575,98800.0
2015-05-14 14:00:00,80.55,80.69,80.53,80.6,176900.0,53.2575,53.3501,53.2443,53.2906,176900.0
2015-05-14 14:10:00,80.59,80.63,80.53,80.56,116400.0,53.284,53.3104,53.2443,53.2641,116400.0
2015-05-14 14:20:00,80.56,80.62,80.53,80.53,77600.0,53.2641,53.3038,53.2443,53.2443,77600.0
2015-05-14 14:30:00,80.53,80.57,80.5,80.52,64100.0,53.2443,53.2708,53.2245,53.2377,64100.0
2015-05-14 14:40:00,80.52,80.52,80.43,80.48,74400.0,53.2377,53.2377,53.1782,53.2113,74400.0
2015-05-14 14:50:00,80.49,80.51,80.4,80.43,103400.0,53.2179,53.2311,53.1584,53.1782,103400.0
2015-05-14 15:00:00,80.42,80.47,80.41,80.42,126400.0,53.1716,53.2046,53.165,53.1716,126400.0
2015-05-14 15:10:00,80.41,80.48,80.4,80.43,114300.0,53.165,53.2113,53.1584,53.1782,114300.0
2015-05-14 15:20:00,80.43,80.47,80.39,80.39,171900.0,53.1782,53.2046,53.1517,53.1517,171900.0
2015-05-14 15:30:00,80.39,80.45,80.35,80.35,245200.0,53.1517,53.1914,53.1253,53.1253,245200.0
2015-05-14 15:40:00,80.35,80.37,80.3,80.35,410300.0,53.1253,53.1385,53.0922,53.1253,410300.0
2015-05-14 15:50:00,80.35,80.44,80.35,80.4,571900.0,53.1253,53.1848,53.1253,53.1584,571900.0
2015-05-15 09:30:00,80.01,80.25,79.81,79.95,1003200.0,52.9005,53.0592,52.7683,52.8608,1003200.0
2015-05-15 09:40:00,79.95,80.16,79.88,80.16,599500.0,52.8608,52.9997,52.8145,52.9997,599500.0
2015-05-15 09:50:00,80.16,80.49,80.09,80.48,446400.0,52.9997,53.2179,52.9534,53.2113,446400.0
2015-05-15 10:00:00,80.48,80.51,80.23,80.47,576100.0,53.2113,53.2311,53.046,53.2046,576100.0
2015-05-15 10:10:00,80.46,80.54,80.36,80.49,306400.0,53.198,53.2509,53.1319,53.2179,306400.0
2015-05-15 10:20:00,80.5,80.5,80.27,80.29,209600.0,53.2245,53.2245,53.0724,53.0856,209600.0
2015-05-15 10:30:00,80.29,80.39,80.29,80.38,209300.0,53.0856,53.1517,53.0856,53.1451,209300.0
2015-05-15 10:40:00,80.37,80.54,80.35,80.5,214100.0,53.1385,53.2509,53.1253,53.2245,214100.0
2015-05-15 10:50:00,80.51,80.51,80.35,80.42,119700.0,53.2311,53.2311,53.1253,53.1716,119700.0
2015-05-15 11:00:00,80.42,80.5,80.4,80.48,164500.0,53.1716,53.2245,53.1584,53.2113,164500.0
2015-05-15 11:10:00,80.49,80.49,80.3,80.31,176300.0,53.2179,53.2179,53.0922,53.0989,176300.0
2015-05-15 11:20:00,80.3,80.35,80.27,80.31,190500.0,53.0922,53.1253,53.0724,53.0989,190500.0
2015-05-15 11:30:00,80.32,80.39,80.3,80.33,100000.0,53.1055,53.1517,53.0922,53.1121,100000.0
2015-05-15 11:40:00,80.33,80.4,80.28,80.34,104300.0,53.1121,53.1584,53.079,53.1187,104300.0
2015-05-15 11:50:00,80.34,80.5,80.33,80.49,200400.0,53.1187,53.2245,53.1121,53.2179,200400.0
2015-05-15 12:00:00,80.49,80.53,80.44,80.45,143700.0,53.2179,53.2443,53.1848,53.1914,143700.0
2015-05-15 12:10:00,80.45,80.56,80.42,80.54,89500.0,53.1914,53.2641,53.1716,53.2509,89500.0
2015-05-15 12:20:00,80.53,80.61,80.53,80.58,121400.0,53.2443,53.2972,53.2443,53.2774,121400.0
2015-05-15 12:30:00,80.59,80.68,80.54,80.59,131500.0,53.284,53.3435,53.2509,53.284,131500.0
2015-05-15 12:40:00,80.59,80.7,80.58,80.67,87100.0,53.284,53.3567,53.2774,53.3369,87100.0
2015-05-15 12:50:00,80.67,80.78,80.66,80.76,202000.0,53.3369,53.4096,53.3303,53.3964,202000.0
2015-05-15 13:00:00,80.76,80.78,80.63,80.65,125400.0,53.3964,53.4096,53.3104,53.3237,125400.0
2015-05-15 13:10:00,80.64,80.69,80.57,80.62,87700.0,53.317,53.3501,53.2708,53.3038,87700.0
2015-05-15 13:20:00,80.62,80.78,80.61,80.77,79200.0,53.3038,53.4096,53.2972,53.403,79200.0
2015-05-15 13:30:00,80.76,80.82,80.74,80.8,169000.0,53.3964,53.4361,53.3832,53.4228,169000.0
2015-05-15 13:40:00,80.8,80.9,80.79,80.86,152800.0,53.4228,53.4889,53.4162,53.4625,152800.0
2015-05-15 13:50:00,80.86,80.94,80.82,80.94,175900.0,53.4625,53.5154,53.4361,53.5154,175900.0
2015-05-15 14:00:00,80.93,80.94,80.82,80.84,125000.0,53.5088,53.5154,53.4361,53.4493,125000.0
2015-05-15 14:10:00,80.84,80.91,80.84,80.88,75400.0,53.4493,53.4956,53.4493,53.4757,75400.0
2015-05-15 14:20:00,80.87,80.9,80.8,80.88,97700.0,53.4691,53.4889,53.4228,53.4757,97700.0
2015-05-15 14:30:00,80.88,80.99,80.86,80.88,126200.0,53.4757,53.5485,53.4625,53.4757,126200.0
2015-05-15 14:40:00,80.89,80.97,80.85,80.86,70400.0,53.4823,53.5352,53.4559,53.4625,70400.0
2015-05-15 14:50:00,80.85,80.89,80.84,80.86,141000.0,53.4559,53.4823,53.4493,53.4625,141000.0
2015-05-15 15:00:00,80.85,80.89,80.79,80.82,96000.0,53.4559,53.4823,53.4162,53.4361,96000.0
2015-05-15 15:10:00,80.81,80.83,80.75,80.77,134600.0,53.4294,53.4427,53.3898,53.403,134600.0
2015-05-15 15:20:00,80.77,80.79,80.71,80.71,113600.0,53.403,53.4162,53.3633,53.3633,113600.0
2015-05-15 15:30:00,80.71,80.75,80.69,80.73,155800.0,53.3633,53.3898,53.3501,53.3765,155800.0
2015-05-15 15:40:00,80.73,80.76,80.71,80.71,228200.0,53.3765,53.3964,53.3633,53.3633,228200.0
2015-05-15 15:50:00,80.71,80.72,80.65,80.69,805600.0,53.3633,53.3699,53.3237,53.3501,805600.0
2015-05-18 09:30:00,80.51,80.6,80.19,80.25,892800.0,53.2311,53.2906,53.0195,53.0592,892800.0
2015-05-18 09:40:00,80.26,80.51,80.21,80.31,719600.0,53.0658,53.2311,53.0327,53.0989,719600.0
2015-05-18 09:50:00,80.31,80.44,80.17,80.39,296600.0,53.0989,53.1848,53.0063,53.1517,296600.0
2015-05-18 10:00:00,80.41,80.45,80.27,80.36,292600.0,53.165,53.1914,53.0724,53.1319,292600.0
2015-05-18 10:10:00,80.36,80.46,80.35,80.38,172500.0,53.1319,53.198,53.1253,53.1451,172500.0
2015-05-18 10:20:00,80.38,80.4,80.33,80.38,114600.0,53.1451,53.1584,53.1121,53.1451,114600.0
2015-05-18 10:30:00,80.38,80.47,80.36,80.42,137000.0,53.1451,53.2046,53.1319,53.1716,137000.0
2015-05-18 10:40:00,80.42,80.5,80.37,80.46,89000.0,53.1716,53.2245,53.1385,53.198,89000.0
2015-05-18 10:50:00,80.47,80.6,80.43,80.58,203400.0,53.2046,53.2906,53.1782,53.2774,203400.0
2015-05-18 11:00:00,80.58,80.62,80.52,80.59,105500.0,53.2774,53.3038,53.2377,53.284,105500.0
2015-05-18 11:10:00,80.59,80.6,80.38,80.41,154300.0,53.284,53.2906,53.1451,53.165,154300.0
2015-05-18 11:20:00,80.4,80.4,80.27,80.36,143500.0,53.1584,53.1584,53.0724,53.1319,143500.0
2015-05-18 11:30:00,80.36,80.44,80.33,80.41,263200.0,53.1319,53.1848,53.1121,53.165,263200.0
2015-05-18 11:40:00,80.41,80.44,80.37,80.4,318200.0,53.165,53.1848,53.1385,53.1584,318200.0
2015-05-18 11:50:00,80.4,80.53,80.39,80.53,90400.0,53.1584,53.2443,53.1517,53.2443,90400.0
2015-05-18 12:00:00,80.53,80.53,80.42,80.47,108700.0,53.2443,53.2443,53.1716,53.2046,108700.0
2015-05-18 12:10:00,80.48,80.56,80.48,80.56,98900.0,53.2113,53.2641,53.2113,53.2641,98900.0
2015-05-18 12:20:00,80.57,80.64,80.55,80.6,95500.0,53.2708,53.317,53.2575,53.2906,95500.0
2015-05-18 12:30:00,80.61,80.61,80.54,80.58,117400.0,53.2972,53.2972,53.2509,53.2774,117400.0
2015-05-18 12:40:00,80.58,80.62,80.55,80.62,77600.0,53.2774,53.3038,53.2575,53.3038,77600.0
2015-05-18 12:50:00,80.61,80.63,80.55,80.56,52900.0,53.2972,53.3104,53.2575,53.2641,52900.0
2015-05-18 13:00:00,80.55,80.62,80.53,80.61,89100.0,53.2575,53.3038,53.2443,53.2972,89100.0
2015-05-18 13:10:00,80.62,80.62,80.55,80.58,55200.0,53.3038,53.3038,53.2575,53.2774,55200.0
2015-05-18 13:20:00,80.58,80.62,80.55,80.56,86800.0,53.2774,53.3038,53.2575,53.2641,86800.0
2015-05-18 13:30:00,80.56,80.59,80.52,80.54,55200.0,53.2641,53.284,53.2377,53.2509,55200.0
2015-05-18 13:40:00,80.55,80.55,80.42,80.51,88000.0,53.2575,53.2575,53.1716,53.2311,88000.0
2015-05-18 13:50:00,80.51,80.55,80.46,80.53,80700.0,53.2311,53.2575,53.198,53.2443,80700.0
2015-05-18 14:00:00,80.53,80.55,80.48,80.5,125000.0,53.2443,53.2575,53.2113,53.2245,125000.0
2015-05-18 14:10:00,80.5,80.6,80.48,80.59,72100.0,53.2245,53.2906,53.2113,53.284,72100.0
2015-05-18 14:20:00,80.58,80.61,80.53,80.57,98400.0,53.2774,53.2972,53.2443,53.2708,98400.0
2015-05-18 14:30:00,80.57,80.62,80.56,80.6,105100.0,53.2708,53.3038,53.2641,53.2906,105100.0
2015-05-18 14:40:00,80.6,80.65,80.59,80.64,119200.0,53.2906,53.3237,53.284,53.317,119200.0
2015-05-18 14:50:00,80.64,80.67,80.58,80.63,91300.0,53.317,53.3369,53.2774,53.3104,91300.0
2015-05-18 15:00:00,80.64,80.76,80.63,80.74,156000.0,53.317,53.3964,53.3104,53.3832,156000.0
2015-05-18 15:10:00,80.74,80.83,80.74,80.83,85900.0,53.3832,53.4427,53.3832,53.4427,85900.0
2015-05-18 15:20:00,80.82,80.84,80.74,80.76,135400.0,53.4361,53.4493,53.3832,53.3964,135400.0
2015-05-18 15:30:00,80.76,80.8,80.74,80.77,135600.0,53.3964,53.4228,53.3832,53.403,135600.0
2015-05-18 15:40:00,80.78,80.8,80.72,80.73,134900.0,53.4096,53.4228,53.3699,53.3765,134900.0
2015-05-18 15:50:00,80.73,80.74,80.69,80.72,395400.0,53.3765,53.3832,53.3501,53.3699,395400.0
2015-05-19 09:30:00,80.2,80.28,79.77,80.05,894200.0,53.0261,53.079,52.7418,52.9269,894200.0
2015-05-19 09:40:00,80.04,80.08,79.84,79.86,692600.0,52.9203,52.9468,52.7881,52.8013,692600.0
2015-05-19 09:50:00,79.87,79.93,79.77,79.77,453300.0,52.8079,52.8476,52.7418,52.7418,453300.0
2015-05-19 10:00:00,79.77,79.91,79.73,79.75,406800.0,52.7418,52.8344,52.7154,52.7286,406800.0
2015-05-19 10:10:00,79.75,79.87,79.64,79.67,420900.0,52.7286,52.8079,52.6559,52.6757,420900.0
2015-05-19 10:20:00,79.67,79.69,79.59,79.66,372300.0,52.6757,52.6889,52.6228,52.6691,372300.0
2015-05-19 10:30:00,79.66,79.81,79.64,79.81,280700.0,52.6691,52.7683,52.6559,52.7683,280700.0
2015-05-19 10:40:00,79.79,79.81,79.67,79.67,218800.0,52.755,52.7683,52.6757,52.6757,218800.0
2015-05-19 10:50:00,79.67,79.68,79.57,79.59,451200.0,52.6757,52.6823,52.6096,52.6228,451200.0
2015-05-19 11:00:00,79.58,79.67,79.57,79.65,283200.0,52.6162,52.6757,52.6096,52.6625,283200.0
2015-05-19 11:10:00,79.65,79.69,79.59,79.63,559600.0,52.6625,52.6889,52.6228,52.6493,559600.0
2015-05-19 11:20:00,79.63,79.76,79.63,79.7,317500.0,52.6493,52.7352,52.6493,52.6955,317500.0
2015-05-19 11:30:00,79.7,79.9,79.68,79.87,362500.0,52.6955,52.8278,52.6823,52.8079,362500.0
2015-05-19 11:40:00,79.87,79.93,79.77,79.78,155700.0,52.8079,52.8476,52.7418,52.7484,155700.0
2015-05-19 11:50:00,79.79,79.81,79.7,79.74,296700.0,52.755,52.7683,52.6955,52.722,296700.0
2015-05-19 12:00:00,79.75,79.75,79.66,79.68,121700.0,52.7286,52.7286,52.6691,52.6823,121700.0
2015-05-19 12:10:00,79.68,79.71,79.63,79.65,112300.0,52.6823,52.7021,52.6493,52.6625,112300.0
2015-05-19 12:20:00,79.65,79.69,79.63,79.64,254000.0,52.6625,52.6889,52.6493,52.6559,254000.0
2015-05-19 12:30:00,79.64,79.71,79.62,79.63,221200.0,52.6559,52.7021,52.6426,52.6493,221200.0
2015-05-19 12:40:00,79.63,79.65,79.54,79.59,130700.0,52.6493,52.6625,52.5898,52.6228,130700.0
2015-05-19 12:50:00,79.59,79.6,79.51,79.52,322800.0,52.6228,52.6294,52.5699,52.5765,322800.0
2015-05-19 13:00:00,79.53,79.66,79.53,79.63,124900.0,52.5831,52.6691,52.5831,52.6493,124900.0
2015-05-19 13:10:00,79.63,79.64,79.51,79.53,312600.0,52.6493,52.6559,52.5699,52.5831,312600.0
2015-05-19 13:20:00,79.53,79.59,79.52,79.59,170500.0,52.5831,52.6228,52.5765,52.6228,170500.0
2015-05-19 13:30:00,79.59,79.68,79.57,79.66,209100.0,52.6228,52.6823,52.6096,52.6691,209100.0
2015-05-19 13:40:00,79.67,79.69,79.6,79.69,125700.0,52.6757,52.6889,52.6294,52.6889,125700.0
2015-05-19 13:50:00,79.68,79.72,79.67,79.69,448400.0,52.6823,52.7088,52.6757,52.6889,448400.0
2015-05-19 14:00:00,79.69,79.73,79.61,79.64,275300.0,52.6889,52.7154,52.636,52.6559,275300.0
2015-05-19 14:10:00,79.64,79.67,79.61,79.62,312600.0,52.6559,52.6757,52.636,52.6426,312600.0
2015-05-19 14:20:00,79.62,79.65,79.61,79.62,253300.0,52.6426,52.6625,52.636,52.6426,253300.0
2015-05-19 14:30:00,79.61,79.65,79.54,79.58,380900.0,52.636,52.6625,52.5898,52.6162,380900.0
2015-05-19 14:40:00,79.57,79.62,79.56,79.6,282400.0,52.6096,52.6426,52.603,52.6294,282400.0
2015-05-19 14:50:00,79.6,79.64,79.56,79.63,100400.0,52.6294,52.6559,52.603,52.6493,100400.0
2015-05-19 15:00:00,79.63,79.64,79.54,79.54,252600.0,52.6493,52.6559,52.5898,52.5898,252600.0
2015-05-19 15:10:00,79.54,79.58,79.49,79.53,447000.0,52.5898,52.6162,52.5567,52.5831,447000.0
2015-05-19 15:20:00,79.53,79.58,79.47,79.55,228400.0,52.5831,52.6162,52.5435,52.5964,228400.0
2015-05-19 15:30:00,79.55,79.6,79.53,79.57,227000.0,52.5964,52.6294,52.5831,52.6096,227000.0
2015-05-19 15:40:00,79.57,79.6,79.53,79.59,268700.0,52.6096,52.6294,52.5831,52.6228,268700.0
2015-05-19 15:50:00,79.6,79.61,79.55,79.59,750200.0,52.6294,52.636,52.5964,52.6228,750200.0
2015-05-20 09:30:00,79.86,79.88,79.44,79.55,873700.0,52.8013,52.8145,52.5236,52.5964,873700.0
2015-05-20 09:40:00,79.54,79.55,79.28,79.34,863800.0,52.5898,52.5964,52.4178,52.4575,863800.0
2015-05-20 09:50:00,79.33,79.42,79.28,79.36,313300.0,52.4509,52.5104,52.4178,52.4707,313300.0
2015-05-20 10:00:00,79.37,79.58,79.35,79.53,534700.0,52.4774,52.6162,52.4641,52.5831,534700.0
2015-05-20 10:10:00,79.53,79.84,79.51,79.78,551500.0,52.5831,52.7881,52.5699,52.7484,551500.0
2015-05-20 10:20:00,79.78,79.84,79.64,79.73,426700.0,52.7484,52.7881,52.6559,52.7154,426700.0
2015-05-20 10:30:00,79.73,79.84,79.51,79.52,793000.0,52.7154,52.7881,52.5699,52.5765,793000.0
2015-05-20 10:40:00,79.51,79.51,79.35,79.47,533300.0,52.5699,52.5699,52.4641,52.5435,533300.0
2015-05-20 10:50:00,79.48,79.53,79.41,79.48,290400.0,52.5501,52.5831,52.5038,52.5501,290400.0
2015-05-20 11:00:00,79.47,79.48,79.38,79.45,168800.0,52.5435,52.5501,52.484,52.5302,168800.0
2015-05-20 11:10:00,79.46,79.49,79.41,79.49,418500.0,52.5369,52.5567,52.5038,52.5567,418500.0
2015-05-20 11:20:00,79.49,79.59,79.4,79.42,313500.0,52.5567,52.6228,52.4972,52.5104,313500.0
2015-05-20 11:30:00,79.41,79.48,79.39,79.4,80500.0,52.5038,52.5501,52.4906,52.4972,80500.0
2015-05-20 11:40:00,79.4,79.54,79.4,79.52,123800.0,52.4972,52.5898,52.4972,52.5765,123800.0
2015-05-20 11:50:00,79.52,79.55,79.48,79.53,94300.0,52.5765,52.5964,52.5501,52.5831,94300.0
2015-05-20 12:00:00,79.53,79.61,79.5,79.57,192000.0,52.5831,52.636,52.5633,52.6096,192000.0
2015-05-20 12:10:00,79.56,79.62,79.52,79.59,77700.0,52.603,52.6426,52.5765,52.6228,77700.0
2015-05-20 12:20:00,79.6,79.7,79.58,79.65,70400.0,52.6294,52.6955,52.6162,52.6625,70400.0
2015-05-20 12:30:00,79.65,79.67,79.61,79.61,245600.0,52.6625,52.6757,52.636,52.636,245600.0
2015-05-20 12:40:00,79.61,79.63,79.56,79.56,633000.0,52.636,52.6493,52.603,52.603,633000.0
2015-05-20 12:50:00,79.56,79.68,79.56,79.61,127000.0,52.603,52.6823,52.603,52.636,127000.0
2015-05-20 13:00:00,79.62,79.64,79.53,79.54,213900.0,52.6426,52.6559,52.5831,52.5898,213900.0
2015-05-20 13:10:00,79.53,79.65,79.51,79.65,75400.0,52.5831,52.6625,52.5699,52.6625,75400.0
2015-05-20 13:20:00,79.65,79.74,79.58,79.74,143400.0,52.6625,52.722,52.6162,52.722,143400.0
2015-05-20 13:30:00,79.74,79.78,79.64,79.64,131400.0,52.722,52.7484,52.6559,52.6559,131400.0
2015-05-20 13:40:00,79.65,79.81,79.64,79.76,109900.0,52.6625,52.7683,52.6559,52.7352,109900.0
2015-05-20 13:50:00,79.75,79.81,79.74,79.79,67300.0,52.7286,52.7683,52.722,52.755,67300.0
2015-05-20 14:00:00,79.79,79.89,79.74,79.76,960000.0,52.755,52.8212,52.722,52.7352,960000.0
2015-05-20 14:10:00,79.76,79.89,79.73,79.85,285700.0,52.7352,52.8212,52.7154,52.7947,285700.0
2015-05-20 14:20:00,79.86,80.0,79.83,79.99,222200.0,52.8013,52.8939,52.7815,52.8873,222200.0
2015-05-20 14:30:00,79.98,79.99,79.86,79.87,88600.0,52.8807,52.8873,52.8013,52.8079,88600.0
2015-05-20 14:40:00,79.87,79.93,79.8,79.8,85200.0,52.8079,52.8476,52.7617,52.7617,85200.0
2015-05-20 14:50:00,79.79,79.86,79.77,79.85,81100.0,52.755,52.8013,52.7418,52.7947,81100.0
2015-05-20 15:00:00,79.84,79.85,79.76,79.83,209800.0,52.7881,52.7947,52.7352,52.7815,209800.0
2015-05-20 15:10:00,79.83,79.83,79.64,79.65,83800.0,52.7815,52.7815,52.6559,52.6625,83800.0
2015-05-20 15:20:00,79.66,79.73,79.6,79.73,105100.0,52.6691,52.7154,52.6294,52.7154,105100.0
2015-05-20 15:30:00,79.73,79.76,79.67,79.71,167700.0,52.7154,52.7352,52.6757,52.7021,167700.0
2015-05-20 15:40:00,79.71,79.82,79.71,79.82,188600.0,52.7021,52.7749,52.7021,52.7749,188600.0
2015-05-20 15:50:00,79.81,79.82,79.73,79.73,532800.0,52.7683,52.7749,52.7154,52.7154,532800.0
2015-05-21 09:30:00,80.19,80.28,79.9,80.13,1047500.0,53.0195,53.079,52.8278,52.9798,1047500.0
2015-05-21 09:40:00,80.14,80.21,80.05,80.11,350600.0,52.9865,53.0327,52.9269,52.9666,350600.0
2015-05-21 09:50:00,80.11,80.29,80.11,80.2,251700.0,52.9666,53.0856,52.9666,53.0261,251700.0
2015-05-21 10:00:00,80.18,80.46,80.13,80.44,1091800.0,53.0129,53.198,52.9798,53.1848,1091800.0
2015-05-21 10:10:00,80.44,80.49,80.3,80.33,306500.0,53.1848,53.2179,53.0922,53.1121,306500.0
2015-05-21 10:20:00,80.34,80.42,80.31,80.4,153000.0,53.1187,53.1716,53.0989,53.1584,153000.0
2015-05-21 10:30:00,80.4,80.5,80.39,80.46,233300.0,53.1584,53.2245,53.1517,53.198,233300.0
2015-05-21 10:40:00,80.46,80.56,80.46,80.54,254500.0,53.198,53.2641,53.198,53.2509,254500.0
2015-05-21 10:50:00,80.55,80.59,80.42,80.48,244200.0,53.2575,53.284,53.1716,53.2113,244200.0
2015-05-21 11:00:00,80.49,80.5,80.35,80.36,110900.0,53.2179,53.2245,53.1253,53.1319,110900.0
2015-05-21 11:10:00,80.36,80.47,80.36,80.37,134600.0,53.1319,53.2046,53.1319,53.1385,134600.0
2015-05-21 11:20:00,80.36,80.46,80.35,80.4,141400.0,53.1319,53.198,53.1253,53.1584,141400.0
2015-05-21 11:30:00,80.4,80.47,80.39,80.47,98300.0,53.1584,53.2046,53.1517,53.2046,98300.0
2015-05-21 11:40:00,80.48,80.51,80.42,80.48,70900.0,53.2113,53.2311,53.1716,53.2113,70900.0
2015-05-21 11:50:00,80.48,80.51,80.42,80.48,145200.0,53.2113,53.2311,53.1716,53.2113,145200.0
2015-05-21 12:00:00,80.48,80.57,80.44,80.52,104700.0,53.2113,53.2708,53.1848,53.2377,104700.0
2015-05-21 12:10:00,80.52,80.55,80.48,80.51,94100.0,53.2377,53.2575,53.2113,53.2311,94100.0
2015-05-21 12:20:00,80.52,80.6,80.5,80.59,72500.0,53.2377,53.2906,53.2245,53.284,72500.0
2015-05-21 12:30:00,80.59,80.61,80.53,80.58,106400.0,53.284,53.2972,53.2443,53.2774,106400.0
2015-05-21 12:40:00,80.59,80.59,80.54,80.57,61400.0,53.284,53.284,53.2509,53.2708,61400.0
2015-05-21 12:50:00,80.57,80.57,80.47,80.55,83900.0,53.2708,53.2708,53.2046,53.2575,83900.0
2015-05-21 13:00:00,80.54,80.55,80.49,80.51,102600.0,53.2509,53.2575,53.2179,53.2311,102600.0
2015-05-21 13:10:00,80.51,80.55,80.48,80.51,71000.0,53.2311,53.2575,53.2113,53.2311,71000.0
2015-05-21 13:20:00,80.51,80.52,80.42,80.42,88800.0,53.2311,53.2377,53.1716,53.1716,88800.0
2015-05-21 13:30:00,80.42,80.49,80.4,80.47,54700.0,53.1716,53.2179,53.1584,53.2046,54700.0
2015-05-21 13:40:00,80.48,80.48,80.29,80.35,573300.0,53.2113,53.2113,53.0856,53.1253,573300.0
2015-05-21 13:50:00,80.36,80.41,80.29,80.34,281100.0,53.1319,53.165,53.0856,53.1187,281100.0
2015-05-21 14:00:00,80.35,80.46,80.32,80.41,234000.0,53.1253,53.198,53.1055,53.165,234000.0
2015-05-21 14:10:00,80.41,80.45,80.39,80.43,140100.0,53.165,53.1914,53.1517,53.1782,140100.0
2015-05-21 14:20:00,80.42,80.55,80.39,80.55,111400.0,53.1716,53.2575,53.1517,53.2575,111400.0
2015-05-21 14:30:00,80.55,80.6,80.51,80.54,98200.0,53.2575,53.2906,53.2311,53.2509,98200.0
2015-05-21 14:40:00,80.53,80.59,80.5,80.51,141200.0,53.2443,53.284,53.2245,53.2311,141200.0
2015-05-21 14:50:00,80.52,80.53,80.43,80.45,83300.0,53.2377,53.2443,53.1782,53.1914,83300.0
2015-05-21 15:00:00,80.46,80.51,80.41,80.42,88000.0,53.198,53.2311,53.165,53.1716,88000.0
2015-05-21 15:10:00,80.42,80.44,80.37,80.39,207300.0,53.1716,53.1848,53.1385,53.1517,207300.0
2015-05-21 15:20:00,80.38,80.42,80.35,80.42,111900.0,53.1451,53.1716,53.1253,53.1716,111900.0
2015-05-21 15:30:00,80.42,80.48,80.39,80.47,200500.0,53.1716,53.2113,53.1517,53.2046,200500.0
2015-05-21 15:40:00,80.47,80.61,80.47,80.5,326100.0,53.2046,53.2972,53.2046,53.2245,326100.0
2015-05-21 15:50:00,80.5,80.51,80.43,80.5,629500.0,53.2245,53.2311,53.1782,53.2245,629500.0
2015-05-22 09:30:00,79.94,80.1,79.79,80.06,644900.0,52.8542,52.96,52.755,52.9336,644900.0
2015-05-22 09:40:00,80.07,80.31,80.01,80.26,475500.0,52.9402,53.0989,52.9005,53.0658,475500.0
2015-05-22 09:50:00,80.27,80.56,80.25,80.56,277400.0,53.0724,53.2641,53.0592,53.2641,277400.0
2015-05-22 10:00:00,80.56,80.56,80.39,80.43,242900.0,53.2641,53.2641,53.1517,53.1782,242900.0
2015-05-22 10:10:00,80.42,80.45,80.29,80.32,171700.0,53.1716,53.1914,53.0856,53.1055,171700.0
2015-05-22 10:20:00,80.32,80.35,80.25,80.27,118100.0,53.1055,53.1253,53.0592,53.0724,118100.0
2015-05-22 10:30:00,80.27,80.3,80.22,80.26,114900.0,53.0724,53.0922,53.0393,53.0658,114900.0
2015-05-22 10:40:00,80.27,80.4,80.27,80.4,73400.0,53.0724,53.1584,53.0724,53.1584,73400.0
2015-05-22 10:50:00,80.41,80.42,80.37,80.4,70900.0,53.165,53.1716,53.1385,53.1584,70900.0
2015-05-22 11:00:00,80.41,80.43,80.34,80.36,160000.0,53.165,53.1782,53.1187,53.1319,160000.0
2015-05-22 11:10:00,80.36,80.46,80.34,80.42,273000.0,53.1319,53.198,53.1187,53.1716,273000.0
2015-05-22 11:20:00,80.41,80.41,80.25,80.32,287400.0,53.165,53.165,53.0592,53.1055,287400.0
2015-05-22 11:30:00,80.31,80.31,80.2,80.22,227800.0,53.0989,53.0989,53.0261,53.0393,227800.0
2015-05-22 11:40:00,80.22,80.24,80.07,80.08,276900.0,53.0393,53.0526,52.9402,52.9468,276900.0
2015-05-22 11:50:00,80.08,80.18,80.07,80.18,75200.0,52.9468,53.0129,52.9402,53.0129,75200.0
2015-05-22 12:00:00,80.18,80.19,80.12,80.13,53800.0,53.0129,53.0195,52.9732,52.9798,53800.0
2015-05-22 12:10:00,80.13,80.17,80.11,80.16,41700.0,52.9798,53.0063,52.9666,52.9997,41700.0
2015-05-22 12:20:00,80.16,80.17,80.09,80.1,34600.0,52.9997,53.0063,52.9534,52.96,34600.0
2015-05-22 12:30:00,80.1,80.16,80.06,80.16,58400.0,52.96,52.9997,52.9336,52.9997,58400.0
2015-05-22 12:40:00,80.17,80.21,80.14,80.19,98000.0,53.0063,53.0327,52.9865,53.0195,98000.0
2015-05-22 12:50:00,80.2,80.28,80.19,80.24,75200.0,53.0261,53.079,53.0195,53.0526,75200.0
2015-05-22 13:00:00,80.24,80.39,80.21,80.33,171900.0,53.0526,53.1517,53.0327,53.1121,171900.0
2015-05-22 13:10:00,80.32,80.33,80.22,80.26,62900.0,53.1055,53.1121,53.0393,53.0658,62900.0
2015-05-22 13:20:00,80.25,80.33,80.22,80.27,105100.0,53.0592,53.1121,53.0393,53.0724,105100.0
2015-05-22 13:30:00,80.28,80.31,80.25,80.26,75000.0,53.079,53.0989,53.0592,53.0658,75000.0
2015-05-22 13:40:00,80.27,80.3,80.26,80.29,68800.0,53.0724,53.0922,53.0658,53.0856,68800.0
2015-05-22 13:50:00,80.29,80.35,80.27,80.33,65500.0,53.0856,53.1253,53.0724,53.1121,65500.0
2015-05-22 14:00:00,80.33,80.38,80.29,80.38,58100.0,53.1121,53.1451,53.0856,53.1451,58100.0
2015-05-22 14:10:00,80.39,80.4,80.32,80.32,42800.0,53.1517,53.1584,53.1055,53.1055,42800.0
2015-05-22 14:20:00,80.32,80.34,80.28,80.29,50300.0,53.1055,53.1187,53.079,53.0856,50300.0
2015-05-22 14:30:00,80.29,80.4,80.28,80.38,37900.0,53.0856,53.1584,53.079,53.1451,37900.0
2015-05-22 14:40:00,80.38,80.41,80.34,80.35,59000.0,53.1451,53.165,53.1187,53.1253,59000.0
2015-05-22 14:50:00,80.36,80.37,80.32,80.34,52200.0,53.1319,53.1385,53.1055,53.1187,52200.0
2015-05-22 15:00:00,80.34,80.4,80.32,80.37,93800.0,53.1187,53.1584,53.1055,53.1385,93800.0
2015-05-22 15:10:00,80.37,80.37,80.35,80.37,29100.0,53.1385,53.1385,53.1253,53.1385,29100.0
2015-05-22 15:20:00,80.37,80.39,80.34,80.34,69300.0,53.1385,53.1517,53.1187,53.1187,69300.0
2015-05-22 15:30:00,80.34,80.37,80.33,80.36,64300.0,53.1187,53.1385,53.1121,53.1319,64300.0
2015-05-22 15:40:00,80.36,80.36,80.25,80.28,157200.0,53.1319,53.1319,53.0592,53.079,157200.0
2015-05-22 15:50:00,80.29,80.29,80.14,80.19,376200.0,53.0856,53.0856,52.9865,53.0195,376200.0
2015-05-26 09:30:00,79.55,79.6,79.28,79.51,1053600.0,52.5964,52.6294,52.4178,52.5699,1053600.0
2015-05-26 09:40:00,79.5,79.72,79.46,79.47,476000.0,52.5633,52.7088,52.5369,52.5435,476000.0
2015-05-26 09:50:00,79.47,79.69,79.44,79.64,280800.0,52.5435,52.6889,52.5236,52.6559,280800.0
2015-05-26 10:00:00,79.63,79.63,79.42,79.45,257100.0,52.6493,52.6493,52.5104,52.5302,257100.0
2015-05-26 10:10:00,79.44,79.44,79.28,79.31,240800.0,52.5236,52.5236,52.4178,52.4377,240800.0
2015-05-26 10:20:00,79.31,79.31,79.14,79.15,393000.0,52.4377,52.4377,52.3253,52.3319,393000.0
2015-05-26 10:30:00,79.15,79.26,79.14,79.24,250900.0,52.3319,52.4046,52.3253,52.3914,250900.0
2015-05-26 10:40:00,79.24,79.31,79.23,79.29,196500.0,52.3914,52.4377,52.3848,52.4245,196500.0
2015-05-26 10:50:00,79.29,79.29,79.21,79.21,157200.0,52.4245,52.4245,52.3716,52.3716,157200.0
2015-05-26 11:00:00,79.22,79.27,79.13,79.23,381400.0,52.3782,52.4112,52.3187,52.3848,381400.0
2015-05-26 11:10:00,79.22,79.22,79.07,79.08,197500.0,52.3782,52.3782,52.279,52.2856,197500.0
2015-05-26 11:20:00,79.08,79.19,79.06,79.19,202000.0,52.2856,52.3583,52.2724,52.3583,202000.0
2015-05-26 11:30:00,79.19,79.25,79.12,79.13,190000.0,52.3583,52.398,52.3121,52.3187,190000.0
2015-05-26 11:40:00,79.13,79.18,79.04,79.07,331600.0,52.3187,52.3517,52.2592,52.279,331600.0
2015-05-26 11:50:00,79.07,79.07,78.95,78.98,291300.0,52.279,52.279,52.1997,52.2195,291300.0
2015-05-26 12:00:00,78.98,79.04,78.98,79.01,259000.0,52.2195,52.2592,52.2195,52.2393,259000.0
2015-05-26 12:10:00,79.01,79.06,78.97,79.04,356100.0,52.2393,52.2724,52.2129,52.2592,356100.0
2015-05-26 12:20:00,79.04,79.11,78.99,79.0,208700.0,52.2592,52.3054,52.2261,52.2327,208700.0
2015-05-26 12:30:00,79.0,79.01,78.9,78.92,193700.0,52.2327,52.2393,52.1666,52.1798,193700.0
2015-05-26 12:40:00,78.93,78.97,78.87,78.9,165600.0,52.1864,52.2129,52.1468,52.1666,165600.0
2015-05-26 12:50:00,78.9,78.91,78.77,78.77,379700.0,52.1666,52.1732,52.0806,52.0806,379700.0
2015-05-26 13:00:00,78.78,78.81,78.69,78.72,356000.0,52.0873,52.1071,52.0278,52.0476,356000.0
2015-05-26 13:10:00,78.72,78.79,78.7,78.77,124100.0,52.0476,52.0939,52.0344,52.0806,124100.0
2015-05-26 13:20:00,78.77,78.92,78.77,78.88,209000.0,52.0806,52.1798,52.0806,52.1534,209000.0
2015-05-26 13:30:00,78.87,78.88,78.7,78.71,141500.0,52.1468,52.1534,52.0344,52.041,141500.0
2015-05-26 13:40:00,78.71,78.77,78.64,78.68,234200.0,52.041,52.0806,51.9947,52.0211,234200.0
2015-05-26 13:50:00,78.68,78.78,78.66,78.69,194800.0,52.0211,52.0873,52.0079,52.0278,194800.0
2015-05-26 14:00:00,78.7,78.79,78.69,78.76,257900.0,52.0344,52.0939,52.0278,52.074,257900.0
2015-05-26 14:10:00,78.75,78.78,78.69,78.75,130100.0,52.0674,52.0873,52.0278,52.0674,130100.0
2015-05-26 14:20:00,78.76,78.8,78.69,78.7,217900.0,52.074,52.1005,52.0278,52.0344,217900.0
2015-05-26 14:30:00,78.71,78.78,78.69,78.72,132500.0,52.041,52.0873,52.0278,52.0476,132500.0
2015-05-26 14:40:00,78.73,78.75,78.67,78.68,95400.0,52.0542,52.0674,52.0145,52.0211,95400.0
2015-05-26 14:50:00,78.67,78.73,78.66,78.67,108600.0,52.0145,52.0542,52.0079,52.0145,108600.0
2015-05-26 15:00:00,78.66,78.72,78.64,78.68,149100.0,52.0079,52.0476,51.9947,52.0211,149100.0
2015-05-26 15:10:00,78.68,78.78,78.63,78.72,136500.0,52.0211,52.0873,51.9881,52.0476,136500.0
2015-05-26 15:20:00,78.73,78.84,78.7,78.81,217800.0,52.0542,52.1269,52.0344,52.1071,217800.0
2015-05-26 15:30:00,78.81,78.94,78.81,78.93,827200.0,52.1071,52.193,52.1071,52.1864,827200.0
2015-05-26 15:40:00,78.92,79.01,78.9,78.97,536400.0,52.1798,52.2393,52.1666,52.2129,536400.0
2015-05-26 15:50:00,78.97,78.97,78.88,78.91,880400.0,52.2129,52.2129,52.1534,52.1732,880400.0
2015-05-27 09:30:00,78.88,78.93,78.63,78.82,772500.0,52.1534,52.1864,51.9881,52.1137,772500.0
2015-05-27 09:40:00,78.82,79.12,78.75,79.11,566700.0,52.1137,52.3121,52.0674,52.3054,566700.0
2015-05-27 09:50:00,79.11,79.52,79.1,79.27,507800.0,52.3054,52.5765,52.2988,52.4112,507800.0
2015-05-27 10:00:00,79.27,79.3,79.01,79.03,487400.0,52.4112,52.4311,52.2393,52.2526,487400.0
2015-05-27 10:10:00,79.03,79.03,78.8,78.8,198800.0,52.2526,52.2526,52.1005,52.1005,198800.0
2015-05-27 10:20:00,78.79,78.85,78.57,78.58,341800.0,52.0939,52.1335,51.9484,51.955,341800.0
2015-05-27 10:30:00,78.58,78.67,78.49,78.62,580500.0,51.955,52.0145,51.8955,51.9815,580500.0
2015-05-27 10:40:00,78.62,78.63,78.47,78.47,125600.0,51.9815,51.9881,51.8823,51.8823,125600.0
2015-05-27 10:50:00,78.48,78.52,78.36,78.51,395600.0,51.8889,51.9154,51.8096,51.9087,395600.0
2015-05-27 11:00:00,78.51,78.59,78.49,78.5,298200.0,51.9087,51.9616,51.8955,51.9021,298200.0
2015-05-27 11:10:00,78.5,78.61,78.49,78.55,261900.0,51.9021,51.9749,51.8955,51.9352,261900.0
2015-05-27 11:20:00,78.55,78.63,78.51,78.58,237800.0,51.9352,51.9881,51.9087,51.955,237800.0
2015-05-27 11:30:00,78.58,78.66,78.55,78.62,270600.0,51.955,52.0079,51.9352,51.9815,270600.0
2015-05-27 11:40:00,78.62,78.77,78.62,78.71,389500.0,51.9815,52.0806,51.9815,52.041,389500.0
2015-05-27 11:50:00,78.71,78.79,78.7,78.75,132000.0,52.041,52.0939,52.0344,52.0674,132000.0
2015-05-27 12:00:00,78.75,78.84,78.74,78.82,81900.0,52.0674,52.1269,52.0608,52.1137,81900.0
2015-05-27 12:10:00,78.82,79.0,78.82,78.99,117400.0,52.1137,52.2327,52.1137,52.2261,117400.0
2015-05-27 12:20:00,79.0,79.03,78.82,78.88,399000.0,52.2327,52.2526,52.1137,52.1534,399000.0
2015-05-27 12:30:00,78.89,78.9,78.8,78.82,183800.0,52.16,52.1666,52.1005,52.1137,183800.0
2015-05-27 12:40:00,78.82,78.82,78.75,78.77,88600.0,52.1137,52.1137,52.0674,52.0806,88600.0
2015-05-27 12:50:00,78.77,78.83,78.71,78.74,101400.0,52.0806,52.1203,52.041,52.0608,101400.0
2015-05-27 13:00:00,78.73,78.73,78.67,78.69,112200.0,52.0542,52.0542,52.0145,52.0278,112200.0
2015-05-27 13:10:00,78.7,78.77,78.69,78.77,82300.0,52.0344,52.0806,52.0278,52.0806,82300.0
2015-05-27 13:20:00,78.77,78.87,78.75,78.87,122500.0,52.0806,52.1468,52.0674,52.1468,122500.0
2015-05-27 13:30:00,78.87,78.94,78.86,78.91,69700.0,52.1468,52.193,52.1402,52.1732,69700.0
2015-05-27 13:40:00,78.91,78.93,78.84,78.85,95800.0,52.1732,52.1864,52.1269,52.1335,95800.0
2015-05-27 13:50:00,78.85,78.89,78.82,78.85,158900.0,52.1335,52.16,52.1137,52.1335,158900.0
2015-05-27 14:00:00,78.86,78.93,78.82,78.84,200700.0,52.1402,52.1864,52.1137,52.1269,200700.0
2015-05-27 14:10:00,78.84,78.86,78.7,78.78,237600.0,52.1269,52.1402,52.0344,52.0873,237600.0
2015-05-27 14:20:00,78.79,78.81,78.66,78.68,252600.0,52.0939,52.1071,52.0079,52.0211,252600.0
2015-05-27 14:30:00,78.69,78.7,78.61,78.63,206100.0,52.0278,52.0344,51.9749,51.9881,206100.0
2015-05-27 14:40:00,78.62,78.65,78.57,78.58,149900.0,51.9815,52.0013,51.9484,51.955,149900.0
2015-05-27 14:50:00,78.59,78.65,78.58,78.63,83700.0,51.9616,52.0013,51.955,51.9881,83700.0
2015-05-27 15:00:00,78.62,78.72,78.6,78.69,135400.0,51.9815,52.0476,51.9682,52.0278,135400.0
2015-05-27 15:10:00,78.69,78.83,78.66,78.8,157300.0,52.0278,52.1203,52.0079,52.1005,157300.0
2015-05-27 15:20:00,78.8,78.82,78.74,78.8,177000.0,52.1005,52.1137,52.0608,52.1005,177000.0
2015-05-27 15:30:00,78.8,78.87,78.79,78.84,251100.0,52.1005,52.1468,52.0939,52.1269,251100.0
2015-05-27 15:40:00,78.84,78.9,78.78,78.89,316900.0,52.1269,52.1666,52.0873,52.16,316900.0
2015-05-27 15:50:00,78.89,78.9,78.8,78.8,689000.0,52.16,52.1666,52.1005,52.1005,689000.0
2015-05-28 09:30:00,78.52,78.62,78.37,78.49,518300.0,51.9154,51.9815,51.8162,51.8955,518300.0
2015-05-28 09:40:00,78.5,78.52,78.31,78.33,516500.0,51.9021,51.9154,51.7765,51.7897,516500.0
2015-05-28 09:50:00,78.33,78.41,78.18,78.18,300200.0,51.7897,51.8426,51.6906,51.6906,300200.0
2015-05-28 10:00:00,78.17,78.32,78.15,78.22,295600.0,51.6839,51.7831,51.6707,51.717,295600.0
2015-05-28 10:10:00,78.22,78.32,78.15,78.32,201400.0,51.717,51.7831,51.6707,51.7831,201400.0
2015-05-28 10:20:00,78.32,78.39,78.21,78.23,396100.0,51.7831,51.8294,51.7104,51.7236,396100.0
2015-05-28 10:30:00,78.23,78.23,78.01,78.1,581500.0,51.7236,51.7236,51.5782,51.6377,581500.0
2015-05-28 10:40:00,78.1,78.1,77.98,78.03,315900.0,51.6377,51.6377,51.5583,51.5914,315900.0
2015-05-28 10:50:00,78.03,78.13,77.99,78.12,258700.0,51.5914,51.6575,51.5649,51.6509,258700.0
2015-05-28 11:00:00,78.13,78.46,78.13,78.28,1034200.0,51.6575,51.8757,51.6575,51.7567,1034200.0
2015-05-28 11:10:00,78.28,78.47,78.27,78.4,423000.0,51.7567,51.8823,51.7501,51.836,423000.0
2015-05-28 11:20:00,78.41,78.41,78.15,78.22,272900.0,51.8426,51.8426,51.6707,51.717,272900.0
2015-05-28 11:30:00,78.21,78.37,78.2,78.26,285700.0,51.7104,51.8162,51.7038,51.7434,285700.0
2015-05-28 11:40:00,78.25,78.37,78.19,78.21,202900.0,51.7368,51.8162,51.6972,51.7104,202900.0
2015-05-28 11:50:00,78.22,78.22,78.1,78.14,185400.0,51.717,51.717,51.6377,51.6641,185400.0
2015-05-28 12:00:00,78.13,78.16,78.09,78.1,122000.0,51.6575,51.6773,51.631,51.6377,122000.0
2015-05-28 12:10:00,78.1,78.17,78.08,78.16,77900.0,51.6377,51.6839,51.6244,51.6773,77900.0
2015-05-28 12:20:00,78.15,78.22,78.12,78.17,86900.0,51.6707,51.717,51.6509,51.6839,86900.0
2015-05-28 12:30:00,78.18,78.19,77.98,77.98,155700.0,51.6906,51.6972,51.5583,51.5583,155700.0
2015-05-28 12:40:00,77.98,78.13,77.98,78.11,196600.0,51.5583,51.6575,51.5583,51.6443,196600.0
2015-05-28 12:50:00,78.1,78.17,78.08,78.14,57300.0,51.6377,51.6839,51.6244,51.6641,57300.0
2015-05-28 13:00:00,78.14,78.26,78.14,78.22,114600.0,51.6641,51.7434,51.6641,51.717,114600.0
2015-05-28 13:10:00,78.23,78.24,78.12,78.18,161100.0,51.7236,51.7302,51.6509,51.6906,161100.0
2015-05-28 13:20:00,78.19,78.2,78.14,78.17,68400.0,51.6972,51.7038,51.6641,51.6839,68400.0
2015-05-28 13:30:00,78.18,78.22,78.11,78.21,123800.0,51.6906,51.717,51.6443,51.7104,123800.0
2015-05-28 13:40:00,78.22,78.26,78.18,78.23,182500.0,51.717,51.7434,51.6906,51.7236,182500.0
2015-05-28 13:50:00,78.24,78.32,78.22,78.26,148800.0,51.7302,51.7831,51.717,51.7434,148800.0
2015-05-28 14:00:00,78.26,78.27,78.16,78.2,180000.0,51.7434,51.7501,51.6773,51.7038,180000.0
2015-05-28 14:10:00,78.2,78.25,78.14,78.2,133600.0,51.7038,51.7368,51.6641,51.7038,133600.0
2015-05-28 14:20:00,78.2,78.4,78.19,78.39,183700.0,51.7038,51.836,51.6972,51.8294,183700.0
2015-05-28 14:30:00,78.4,78.5,78.38,78.47,173900.0,51.836,51.9021,51.8228,51.8823,173900.0
2015-05-28 14:40:00,78.48,78.57,78.45,78.51,155600.0,51.8889,51.9484,51.8691,51.9087,155600.0
2015-05-28 14:50:00,78.52,78.54,78.46,78.53,127800.0,51.9154,51.9286,51.8757,51.922,127800.0
2015-05-28 15:00:00,78.52,78.56,78.5,78.5,165000.0,51.9154,51.9418,51.9021,51.9021,165000.0
2015-05-28 15:10:00,78.5,78.53,78.46,78.51,164600.0,51.9021,51.922,51.8757,51.9087,164600.0
2015-05-28 15:20:00,78.51,78.52,78.46,78.51,249100.0,51.9087,51.9154,51.8757,51.9087,249100.0
2015-05-28 15:30:00,78.51,78.52,78.47,78.49,198200.0,51.9087,51.9154,51.8823,51.8955,198200.0
2015-05-28 15:40:00,78.49,78.49,78.4,78.46,227300.0,51.8955,51.8955,51.836,51.8757,227300.0
2015-05-28 15:50:00,78.47,78.51,78.46,78.47,653600.0,51.8823,51.9087,51.8757,51.8823,653600.0
2015-05-29 09:30:00,78.46,78.68,78.39,78.45,558800.0,51.8757,52.0211,51.8294,51.8691,558800.0
2015-05-29 09:40:00,78.44,78.46,78.2,78.36,341600.0,51.8625,51.8757,51.7038,51.8096,341600.0
2015-05-29 09:50:00,78.37,78.6,78.28,78.46,340800.0,51.8162,51.9682,51.7567,51.8757,340800.0
2015-05-29 10:00:00,78.44,78.49,78.33,78.49,288400.0,51.8625,51.8955,51.7897,51.8955,288400.0
2015-05-29 10:10:00,78.49,78.9,78.45,78.78,620300.0,51.8955,52.1666,51.8691,52.0873,620300.0
2015-05-29 10:20:00,78.78,78.85,78.67,78.69,397600.0,52.0873,52.1335,52.0145,52.0278,397600.0
2015-05-29 10:30:00,78.68,78.77,78.58,78.69,290600.0,52.0211,52.0806,51.955,52.0278,290600.0
2015-05-29 10:40:00,78.69,78.78,78.48,78.49,248500.0,52.0278,52.0873,51.8889,51.8955,248500.0
2015-05-29 10:50:00,78.47,78.58,78.4,78.54,402100.0,51.8823,51.955,51.836,51.9286,402100.0
2015-05-29 11:00:00,78.55,78.56,78.45,78.46,237300.0,51.9352,51.9418,51.8691,51.8757,237300.0
2015-05-29 11:10:00,78.46,78.49,78.38,78.48,173700.0,51.8757,51.8955,51.8228,51.8889,173700.0
2015-05-29 11:20:00,78.49,78.51,78.37,78.39,474000.0,51.8955,51.9087,51.8162,51.8294,474000.0
2015-05-29 11:30:00,78.38,78.4,78.29,78.4,381900.0,51.8228,51.836,51.7633,51.836,381900.0
2015-05-29 11:40:00,78.41,78.6,78.39,78.5,294100.0,51.8426,51.9682,51.8294,51.9021,294100.0
2015-05-29 11:50:00,78.51,78.59,78.5,78.56,236700.0,51.9087,51.9616,51.9021,51.9418,236700.0
2015-05-29 12:00:00,78.56,78.62,78.49,78.49,134700.0,51.9418,51.9815,51.8955,51.8955,134700.0
2015-05-29 12:10:00,78.5,78.54,78.42,78.47,87500.0,51.9021,51.9286,51.8492,51.8823,87500.0
2015-05-29 12:20:00,78.47,78.56,78.43,78.56,120500.0,51.8823,51.9418,51.8558,51.9418,120500.0
2015-05-29 12:30:00,78.56,78.68,78.56,78.68,107600.0,51.9418,52.0211,51.9418,52.0211,107600.0
2015-05-29 12:40:00,78.68,78.7,78.63,78.67,232300.0,52.0211,52.0344,51.9881,52.0145,232300.0
2015-05-29 12:50:00,78.67,78.71,78.63,78.63,75400.0,52.0145,52.041,51.9881,51.9881,75400.0
2015-05-29 13:00:00,78.62,78.63,78.55,78.59,143300.0,51.9815,51.9881,51.9352,51.9616,143300.0
2015-05-29 13:10:00,78.6,78.67,78.56,78.65,155600.0,51.9682,52.0145,51.9418,52.0013,155600.0
2015-05-29 13:20:00,78.66,78.7,78.61,78.65,125600.0,52.0079,52.0344,51.9749,52.0013,125600.0
2015-05-29 13:30:00,78.65,78.74,78.64,78.66,116300.0,52.0013,52.0608,51.9947,52.0079,116300.0
2015-05-29 13:40:00,78.67,78.77,78.67,78.72,135300.0,52.0145,52.0806,52.0145,52.0476,135300.0
2015-05-29 13:50:00,78.71,78.73,78.59,78.6,153900.0,52.041,52.0542,51.9616,51.9682,153900.0
2015-05-29 14:00:00,78.61,78.68,78.6,78.63,154300.0,51.9749,52.0211,51.9682,51.9881,154300.0
2015-05-29 14:10:00,78.62,78.73,78.57,78.58,182800.0,51.9815,52.0542,51.9484,51.955,182800.0
2015-05-29 14:20:00,78.58,78.62,78.47,78.52,363200.0,51.955,51.9815,51.8823,51.9154,363200.0
2015-05-29 14:30:00,78.51,78.54,78.43,78.47,184100.0,51.9087,51.9286,51.8558,51.8823,184100.0
2015-05-29 14:40:00,78.47,78.48,78.4,78.42,179600.0,51.8823,51.8889,51.836,51.8492,179600.0
2015-05-29 14:50:00,78.42,78.56,78.41,78.5,341900.0,51.8492,51.9418,51.8426,51.9021,341900.0
2015-05-29 15:00:00,78.5,78.54,78.42,78.5,586400.0,51.9021,51.9286,51.8492,51.9021,586400.0
2015-05-29 15:10:00,78.5,78.54,78.44,78.46,275600.0,51.9021,51.9286,51.8625,51.8757,275600.0
2015-05-29 15:20:00,78.46,78.58,78.46,78.49,552500.0,51.8757,51.955,51.8757,51.8955,552500.0
2015-05-29 15:30:00,78.5,78.56,78.43,78.45,343200.0,51.9021,51.9418,51.8558,51.8691,343200.0
2015-05-29 15:40:00,78.46,78.53,78.45,78.48,640700.0,51.8757,51.922,51.8691,51.8889,640700.0
2015-05-29 15:50:00,78.47,78.49,78.38,78.38,1083900.0,51.8823,51.8955,51.8228,51.8228,1083900.0
2015-06-01 09:30:00,78.59,78.6,78.2,78.35,545120.0,51.9616,51.9682,51.7038,51.803,545120.0
2015-06-01 09:40:00,78.35,78.37,78.17,78.33,496372.0,51.803,51.8162,51.6839,51.7897,496372.0
2015-06-01 09:50:00,78.32,78.54,78.3,78.45,340052.0,51.7831,51.9286,51.7699,51.8691,340052.0
2015-06-01 10:00:00,78.48,78.58,78.43,78.45,519052.0,51.8889,51.955,51.8558,51.8691,519052.0
2015-06-01 10:10:00,78.45,78.47,78.24,78.32,345682.0,51.8691,51.8823,51.7302,51.7831,345682.0
2015-06-01 10:20:00,78.31,78.45,78.25,78.25,192557.0,51.7765,51.8691,51.7368,51.7368,192557.0
2015-06-01 10:30:00,78.25,78.31,78.17,78.27,257466.0,51.7368,51.7765,51.6839,51.7501,257466.0
2015-06-01 10:40:00,78.26,78.27,78.1,78.22,186883.0,51.7434,51.7501,51.6377,51.717,186883.0
2015-06-01 10:50:00,78.2,78.34,78.15,78.3,158728.0,51.7038,51.7963,51.6707,51.7699,158728.0
2015-06-01 11:00:00,78.29,78.31,78.14,78.14,159223.0,51.7633,51.7765,51.6641,51.6641,159223.0
2015-06-01 11:10:00,78.14,78.24,78.12,78.24,135016.0,51.6641,51.7302,51.6509,51.7302,135016.0
2015-06-01 11:20:00,78.24,78.28,78.19,78.21,159879.0,51.7302,51.7567,51.6972,51.7104,159879.0
2015-06-01 11:30:00,78.2,78.25,78.14,78.2,132975.0,51.7038,51.7368,51.6641,51.7038,132975.0
2015-06-01 11:40:00,78.2,78.27,78.19,78.24,159064.0,51.7038,51.7501,51.6972,51.7302,159064.0
2015-06-01 11:50:00,78.24,78.28,78.19,78.2,102847.0,51.7302,51.7567,51.6972,51.7038,102847.0
2015-06-01 12:00:00,78.19,78.2,78.12,78.14,126492.0,51.6972,51.7038,51.6509,51.6641,126492.0
2015-06-01 12:10:00,78.13,78.23,78.12,78.23,136000.0,51.6575,51.7236,51.6509,51.7236,136000.0
2015-06-01 12:20:00,78.24,78.25,78.17,78.21,113583.0,51.7302,51.7368,51.6839,51.7104,113583.0
2015-06-01 12:30:00,78.22,78.22,78.12,78.13,95532.0,51.717,51.717,51.6509,51.6575,95532.0
2015-06-01 12:40:00,78.13,78.14,78.09,78.14,173298.0,51.6575,51.6641,51.631,51.6641,173298.0
2015-06-01 12:50:00,78.14,78.19,78.12,78.19,82047.0,51.6641,51.6972,51.6509,51.6972,82047.0
2015-06-01 13:00:00,78.19,78.2,78.14,78.16,175735.0,51.6972,51.7038,51.6641,51.6773,175735.0
2015-06-01 13:10:00,78.16,78.22,78.15,78.2,83178.0,51.6773,51.717,51.6707,51.7038,83178.0
2015-06-01 13:20:00,78.2,78.33,78.2,78.32,143144.0,51.7038,51.7897,51.7038,51.7831,143144.0
2015-06-01 13:30:00,78.33,78.43,78.33,78.42,146933.0,51.7897,51.8558,51.7897,51.8492,146933.0
2015-06-01 13:40:00,78.42,78.48,78.37,78.48,109733.0,51.8492,51.8889,51.8162,51.8889,109733.0
2015-06-01 13:50:00,78.48,78.48,78.4,78.41,61372.0,51.8889,51.8889,51.836,51.8426,61372.0
2015-06-01 14:00:00,78.41,78.48,78.38,78.46,116271.0,51.8426,51.8889,51.8228,51.8757,116271.0
2015-06-01 14:10:00,78.46,78.47,78.41,78.42,131345.0,51.8757,51.8823,51.8426,51.8492,131345.0
2015-06-01 14:20:00,78.41,78.51,78.4,78.49,223684.0,51.8426,51.9087,51.836,51.8955,223684.0
2015-06-01 14:30:00,78.49,78.52,78.44,78.45,101750.0,51.8955,51.9154,51.8625,51.8691,101750.0
2015-06-01 14:40:00,78.45,78.48,78.42,78.44,97311.0,51.8691,51.8889,51.8492,51.8625,97311.0
2015-06-01 14:50:00,78.44,78.44,78.37,78.4,102886.0,51.8625,51.8625,51.8162,51.836,102886.0
2015-06-01 15:00:00,78.39,78.43,78.38,78.41,96818.0,51.8294,51.8558,51.8228,51.8426,96818.0
2015-06-01 15:10:00,78.41,78.43,78.34,78.35,159914.0,51.8426,51.8558,51.7963,51.803,159914.0
2015-06-01 15:20:00,78.34,78.38,78.33,78.34,140546.0,51.7963,51.8228,51.7897,51.7963,140546.0
2015-06-01 15:30:00,78.33,78.34,78.28,78.3,247431.0,51.7897,51.7963,51.7567,51.7699,247431.0
2015-06-01 15:40:00,78.3,78.32,78.21,78.23,307169.0,51.7699,51.7831,51.7104,51.7236,307169.0
2015-06-01 15:50:00,78.23,78.26,78.19,78.22,550448.0,51.7236,51.7434,51.6972,51.717,550448.0
2015-06-02 09:30:00,78.43,78.55,78.26,78.45,886735.0,51.8558,51.9352,51.7434,51.8691,886735.0
2015-06-02 09:40:00,78.45,78.5,78.19,78.29,664898.0,51.8691,51.9021,51.6972,51.7633,664898.0
2015-06-02 09:50:00,78.29,78.32,78.05,78.05,541053.0,51.7633,51.7831,51.6046,51.6046,541053.0
2015-06-02 10:00:00,78.06,78.2,78.01,78.17,495110.0,51.6112,51.7038,51.5782,51.6839,495110.0
2015-06-02 10:10:00,78.18,78.33,78.17,78.27,327593.0,51.6906,51.7897,51.6839,51.7501,327593.0
2015-06-02 10:20:00,78.27,78.36,78.23,78.33,149487.0,51.7501,51.8096,51.7236,51.7897,149487.0
2015-06-02 10:30:00,78.34,78.56,78.3,78.49,300732.0,51.7963,51.9418,51.7699,51.8955,300732.0
2015-06-02 10:40:00,78.48,78.57,78.42,78.54,215155.0,51.8889,51.9484,51.8492,51.9286,215155.0
2015-06-02 10:50:00,78.53,78.53,78.43,78.52,89265.0,51.922,51.922,51.8558,51.9154,89265.0
2015-06-02 11:00:00,78.51,78.58,78.48,78.55,98293.0,51.9087,51.955,51.8889,51.9352,98293.0
2015-06-02 11:10:00,78.54,78.57,78.38,78.41,283796.0,51.9286,51.9484,51.8228,51.8426,283796.0
2015-06-02 11:20:00,78.4,78.44,78.37,78.41,139205.0,51.836,51.8625,51.8162,51.8426,139205.0
2015-06-02 11:30:00,78.41,78.58,78.38,78.57,103626.0,51.8426,51.955,51.8228,51.9484,103626.0
2015-06-02 11:40:00,78.57,78.62,78.52,78.62,190054.0,51.9484,51.9815,51.9154,51.9815,190054.0
2015-06-02 11:50:00,78.62,78.75,78.62,78.74,251053.0,51.9815,52.0674,51.9815,52.0608,251053.0
2015-06-02 12:00:00,78.74,78.91,78.68,78.84,317557.0,52.0608,52.1732,52.0211,52.1269,317557.0
2015-06-02 12:10:00,78.84,78.86,78.78,78.78,76215.0,52.1269,52.1402,52.0873,52.0873,76215.0
2015-06-02 12:20:00,78.79,79.05,78.79,79.0,149051.0,52.0939,52.2658,52.0939,52.2327,149051.0
2015-06-02 12:30:00,79.01,79.03,78.93,78.94,167342.0,52.2393,52.2526,52.1864,52.193,167342.0
2015-06-02 12:40:00,78.94,79.03,78.91,78.96,130472.0,52.193,52.2526,52.1732,52.2063,130472.0
2015-06-02 12:50:00,78.97,79.02,78.89,78.89,117595.0,52.2129,52.2459,52.16,52.16,117595.0
2015-06-02 13:00:00,78.89,78.97,78.86,78.93,137527.0,52.16,52.2129,52.1402,52.1864,137527.0
2015-06-02 13:10:00,78.92,78.97,78.9,78.97,99866.0,52.1798,52.2129,52.1666,52.2129,99866.0
2015-06-02 13:20:00,78.98,79.05,78.98,79.02,68102.0,52.2195,52.2658,52.2195,52.2459,68102.0
2015-06-02 13:30:00,79.03,79.03,78.92,78.97,99718.0,52.2526,52.2526,52.1798,52.2129,99718.0
2015-06-02 13:40:00,78.96,78.99,78.93,78.96,105625.0,52.2063,52.2261,52.1864,52.2063,105625.0
2015-06-02 13:50:00,78.96,79.11,78.96,79.08,165121.0,52.2063,52.3054,52.2063,52.2856,165121.0
2015-06-02 14:00:00,79.08,79.08,78.97,79.03,145832.0,52.2856,52.2856,52.2129,52.2526,145832.0
2015-06-02 14:10:00,79.04,79.04,78.88,78.9,119759.0,52.2592,52.2592,52.1534,52.1666,119759.0
2015-06-02 14:20:00,78.9,79.01,78.88,78.99,113838.0,52.1666,52.2393,52.1534,52.2261,113838.0
2015-06-02 14:30:00,78.99,79.04,78.93,78.94,76180.0,52.2261,52.2592,52.1864,52.193,76180.0
2015-06-02 14:40:00,78.94,78.95,78.81,78.81,97420.0,52.193,52.1997,52.1071,52.1071,97420.0
2015-06-02 14:50:00,78.81,78.93,78.77,78.93,129545.0,52.1071,52.1864,52.0806,52.1864,129545.0
2015-06-02 15:00:00,78.93,78.93,78.73,78.77,126416.0,52.1864,52.1864,52.0542,52.0806,126416.0
2015-06-02 15:10:00,78.77,78.83,78.73,78.75,160666.0,52.0806,52.1203,52.0542,52.0674,160666.0
2015-06-02 15:20:00,78.75,78.76,78.68,78.72,144551.0,52.0674,52.074,52.0211,52.0476,144551.0
2015-06-02 15:30:00,78.71,78.77,78.67,78.73,207399.0,52.041,52.0806,52.0145,52.0542,207399.0
2015-06-02 15:40:00,78.74,78.74,78.6,78.67,283606.0,52.0608,52.0608,51.9682,52.0145,283606.0
2015-06-02 15:50:00,78.67,78.74,78.66,78.71,425074.0,52.0145,52.0608,52.0079,52.041,425074.0
2015-06-03 09:30:00,78.49,78.55,78.23,78.36,723579.0,51.8955,51.9352,51.7236,51.8096,723579.0
2015-06-03 09:40:00,78.36,78.57,78.33,78.54,380285.0,51.8096,51.9484,51.7897,51.9286,380285.0
2015-06-03 09:50:00,78.53,78.58,78.41,78.47,311653.0,51.922,51.955,51.8426,51.8823,311653.0
2015-06-03 10:00:00,78.47,78.55,78.38,78.55,254389.0,51.8823,51.9352,51.8228,51.9352,254389.0
2015-06-03 10:10:00,78.55,78.75,78.54,78.68,258784.0,51.9352,52.0674,51.9286,52.0211,258784.0
2015-06-03 10:20:00,78.69,78.82,78.66,78.74,215014.0,52.0278,52.1137,52.0079,52.0608,215014.0
2015-06-03 10:30:00,78.76,79.07,78.73,78.74,1425839.0,52.074,52.279,52.0542,52.0608,1425839.0
2015-06-03 10:40:00,78.74,78.75,78.55,78.67,389895.0,52.0608,52.0674,51.9352,52.0145,389895.0
2015-06-03 10:50:00,78.68,78.68,78.58,78.62,134125.0,52.0211,52.0211,51.955,51.9815,134125.0
2015-06-03 11:00:00,78.61,78.64,78.51,78.6,135530.0,51.9749,51.9947,51.9087,51.9682,135530.0
2015-06-03 11:10:00,78.6,78.64,78.56,78.63,135828.0,51.9682,51.9947,51.9418,51.9881,135828.0
2015-06-03 11:20:00,78.63,78.68,78.55,78.56,330463.0,51.9881,52.0211,51.9352,51.9418,330463.0
2015-06-03 11:30:00,78.56,78.61,78.43,78.44,304526.0,51.9418,51.9749,51.8558,51.8625,304526.0
2015-06-03 11:40:00,78.44,78.44,78.28,78.32,257062.0,51.8625,51.8625,51.7567,51.7831,257062.0
2015-06-03 11:50:00,78.32,78.36,78.25,78.34,112517.0,51.7831,51.8096,51.7368,51.7963,112517.0
2015-06-03 12:00:00,78.34,78.38,78.25,78.28,64016.0,51.7963,51.8228,51.7368,51.7567,64016.0
2015-06-03 12:10:00,78.29,78.33,78.23,78.23,71077.0,51.7633,51.7897,51.7236,51.7236,71077.0
2015-06-03 12:20:00,78.22,78.27,78.18,78.25,80926.0,51.717,51.7501,51.6906,51.7368,80926.0
2015-06-03 12:30:00,78.25,78.31,78.2,78.24,91329.0,51.7368,51.7765,51.7038,51.7302,91329.0
2015-06-03 12:40:00,78.25,78.26,78.18,78.2,80385.0,51.7368,51.7434,51.6906,51.7038,80385.0
2015-06-03 12:50:00,78.2,78.24,78.12,78.23,92376.0,51.7038,51.7302,51.6509,51.7236,92376.0
2015-06-03 13:00:00,78.23,78.26,78.12,78.12,71385.0,51.7236,51.7434,51.6509,51.6509,71385.0
2015-06-03 13:10:00,78.12,78.23,78.12,78.15,62671.0,51.6509,51.7236,51.6509,51.6707,62671.0
2015-06-03 13:20:00,78.14,78.16,78.1,78.15,67899.0,51.6641,51.6773,51.6377,51.6707,67899.0
2015-06-03 13:30:00,78.14,78.17,78.09,78.1,77934.0,51.6641,51.6839,51.631,51.6377,77934.0
2015-06-03 13:40:00,78.11,78.14,78.08,78.11,94980.0,51.6443,51.6641,51.6244,51.6443,94980.0
2015-06-03 13:50:00,78.12,78.24,78.1,78.24,94252.0,51.6509,51.7302,51.6377,51.7302,94252.0
2015-06-03 14:00:00,78.25,78.34,78.24,78.27,74959.0,51.7368,51.7963,51.7302,51.7501,74959.0
2015-06-03 14:10:00,78.27,78.44,78.26,78.41,170325.0,51.7501,51.8625,51.7434,51.8426,170325.0
2015-06-03 14:20:00,78.42,78.5,78.42,78.46,117341.0,51.8492,51.9021,51.8492,51.8757,117341.0
2015-06-03 14:30:00,78.46,78.49,78.43,78.46,81702.0,51.8757,51.8955,51.8558,51.8757,81702.0
2015-06-03 14:40:00,78.47,78.47,78.35,78.36,86393.0,51.8823,51.8823,51.803,51.8096,86393.0
2015-06-03 14:50:00,78.37,78.38,78.28,78.29,59982.0,51.8162,51.8228,51.7567,51.7633,59982.0
2015-06-03 15:00:00,78.28,78.33,78.25,78.25,72777.0,51.7567,51.7897,51.7368,51.7368,72777.0
2015-06-03 15:10:00,78.26,78.26,78.12,78.13,99605.0,51.7434,51.7434,51.6509,51.6575,99605.0
2015-06-03 15:20:00,78.13,78.21,78.11,78.15,170895.0,51.6575,51.7104,51.6443,51.6707,170895.0
2015-06-03 15:30:00,78.15,78.26,78.13,78.26,125450.0,51.6707,51.7434,51.6575,51.7434,125450.0
2015-06-03 15:40:00,78.26,78.26,78.16,78.17,244148.0,51.7434,51.7434,51.6773,51.6839,244148.0
2015-06-03 15:50:00,78.17,78.19,78.09,78.14,396219.0,51.6839,51.6972,51.631,51.6641,396219.0
2015-06-04 09:30:00,77.78,77.92,77.46,77.54,755041.0,51.4261,51.5186,51.2145,51.2674,755041.0
2015-06-04 09:40:00,77.55,77.57,77.32,77.42,888079.0,51.274,51.2872,51.1219,51.1881,888079.0
2015-06-04 09:50:00,77.42,77.68,77.37,77.61,489088.0,51.1881,51.36,51.155,51.3137,489088.0
2015-06-04 10:00:00,77.62,77.93,77.61,77.68,356946.0,51.3203,51.5253,51.3137,51.36,356946.0
2015-06-04 10:10:00,77.68,77.79,77.65,77.71,211157.0,51.36,51.4327,51.3401,51.3798,211157.0
2015-06-04 10:20:00,77.71,77.72,77.54,77.55,159819.0,51.3798,51.3864,51.2674,51.274,159819.0
2015-06-04 10:30:00,77.54,77.54,77.32,77.33,330131.0,51.2674,51.2674,51.1219,51.1286,330131.0
2015-06-04 10:40:00,77.32,77.49,77.27,77.4,372596.0,51.1219,51.2343,51.0889,51.1748,372596.0
2015-06-04 10:50:00,77.4,77.46,77.29,77.31,257957.0,51.1748,51.2145,51.1021,51.1153,257957.0
2015-06-04 11:00:00,77.3,77.34,77.23,77.27,214567.0,51.1087,51.1352,51.0624,51.0889,214567.0
2015-06-04 11:10:00,77.27,77.46,77.25,77.37,299122.0,51.0889,51.2145,51.0757,51.155,299122.0
2015-06-04 11:20:00,77.38,77.43,77.34,77.39,343071.0,51.1616,51.1947,51.1352,51.1682,343071.0
2015-06-04 11:30:00,77.38,77.38,77.19,77.21,423007.0,51.1616,51.1616,51.036,51.0492,423007.0
2015-06-04 11:40:00,77.21,77.33,77.2,77.29,508560.0,51.0492,51.1286,51.0426,51.1021,508560.0
2015-06-04 11:50:00,77.3,77.41,77.28,77.37,206687.0,51.1087,51.1815,51.0955,51.155,206687.0
2015-06-04 12:00:00,77.37,77.41,77.33,77.37,118912.0,51.155,51.1815,51.1286,51.155,118912.0
2015-06-04 12:10:00,77.38,77.45,77.34,77.4,120397.0,51.1616,51.2079,51.1352,51.1748,120397.0
2015-06-04 12:20:00,77.39,77.41,77.34,77.38,262852.0,51.1682,51.1815,51.1352,51.1616,262852.0
2015-06-04 12:30:00,77.37,77.44,77.34,77.43,416331.0,51.155,51.2013,51.1352,51.1947,416331.0
2015-06-04 12:40:00,77.42,77.44,77.37,77.4,190513.0,51.1881,51.2013,51.155,51.1748,190513.0
2015-06-04 12:50:00,77.4,77.44,77.36,77.37,97774.0,51.1748,51.2013,51.1484,51.155,97774.0
2015-06-04 13:00:00,77.36,77.39,77.23,77.24,136284.0,51.1484,51.1682,51.0624,51.0691,136284.0
2015-06-04 13:10:00,77.25,77.26,77.1,77.15,213423.0,51.0757,51.0823,50.9765,51.0095,213423.0
2015-06-04 13:20:00,77.15,77.19,77.07,77.18,139297.0,51.0095,51.036,50.9567,51.0294,139297.0
2015-06-04 13:30:00,77.18,77.22,77.16,77.19,148121.0,51.0294,51.0558,51.0162,51.036,148121.0
2015-06-04 13:40:00,77.18,77.21,77.14,77.16,143238.0,51.0294,51.0492,51.0029,51.0162,143238.0
2015-06-04 13:50:00,77.15,77.25,77.15,77.23,332922.0,51.0095,51.0757,51.0095,51.0624,332922.0
2015-06-04 14:00:00,77.23,77.34,77.22,77.3,234580.0,51.0624,51.1352,51.0558,51.1087,234580.0
2015-06-04 14:10:00,77.29,77.39,77.27,77.29,180358.0,51.1021,51.1682,51.0889,51.1021,180358.0
2015-06-04 14:20:00,77.3,77.38,77.3,77.32,208905.0,51.1087,51.1616,51.1087,51.1219,208905.0
2015-06-04 14:30:00,77.31,77.37,77.29,77.34,273715.0,51.1153,51.155,51.1021,51.1352,273715.0
2015-06-04 14:40:00,77.34,77.37,77.27,77.28,158101.0,51.1352,51.155,51.0889,51.0955,158101.0
2015-06-04 14:50:00,77.28,77.34,77.24,77.26,139736.0,51.0955,51.1352,51.0691,51.0823,139736.0
2015-06-04 15:00:00,77.26,77.32,77.25,77.3,227122.0,51.0823,51.1219,51.0757,51.1087,227122.0
2015-06-04 15:10:00,77.31,77.32,77.19,77.2,254951.0,51.1153,51.1219,51.036,51.0426,254951.0
2015-06-04 15:20:00,77.21,77.26,77.2,77.22,377720.0,51.0492,51.0823,51.0426,51.0558,377720.0
2015-06-04 15:30:00,77.22,77.27,77.18,77.23,396598.0,51.0558,51.0889,51.0294,51.0624,396598.0
2015-06-04 15:40:00,77.23,77.26,77.09,77.1,1735654.0,51.0624,51.0823,50.9699,50.9765,1735654.0
2015-06-04 15:50:00,77.1,77.17,77.07,77.15,1474741.0,50.9765,51.0228,50.9567,51.0095,1474741.0
2015-06-05 09:30:00,76.8,77.26,76.75,77.2,1530859.0,50.7781,51.0823,50.7451,51.0426,1530859.0
2015-06-05 09:40:00,77.2,77.57,77.1,77.48,1092468.0,51.0426,51.2872,50.9765,51.2277,1092468.0
2015-06-05 09:50:00,77.48,77.96,77.48,77.95,962646.0,51.2277,51.5451,51.2277,51.5385,962646.0
2015-06-05 10:00:00,77.95,78.35,77.89,78.32,1649901.0,51.5385,51.803,51.4988,51.7831,1649901.0
2015-06-05 10:10:00,78.32,78.33,78.0,78.16,1711483.0,51.7831,51.7897,51.5715,51.6773,1711483.0
2015-06-05 10:20:00,78.17,78.31,78.15,78.28,350131.0,51.6839,51.7765,51.6707,51.7567,350131.0
2015-06-05 10:30:00,78.29,78.37,78.17,78.17,258958.0,51.7633,51.8162,51.6839,51.6839,258958.0
2015-06-05 10:40:00,78.18,78.23,77.89,77.9,620442.0,51.6906,51.7236,51.4988,51.5054,620442.0
2015-06-05 10:50:00,77.9,77.99,77.75,77.8,854169.0,51.5054,51.5649,51.4062,51.4393,854169.0
2015-06-05 11:00:00,77.79,77.95,77.78,77.83,935541.0,51.4327,51.5385,51.4261,51.4591,935541.0
2015-06-05 11:10:00,77.84,77.85,77.53,77.66,701808.0,51.4658,51.4724,51.2608,51.3467,701808.0
2015-06-05 11:20:00,77.66,77.73,77.64,77.69,177111.0,51.3467,51.393,51.3335,51.3666,177111.0
2015-06-05 11:30:00,77.69,77.73,77.64,77.67,200156.0,51.3666,51.393,51.3335,51.3534,200156.0
2015-06-05 11:40:00,77.67,77.72,77.65,77.71,144123.0,51.3534,51.3864,51.3401,51.3798,144123.0
2015-06-05 11:50:00,77.7,77.71,77.62,77.68,196238.0,51.3732,51.3798,51.3203,51.36,196238.0
2015-06-05 12:00:00,77.67,77.77,77.66,77.77,168581.0,51.3534,51.4195,51.3467,51.4195,168581.0
2015-06-05 12:10:00,77.75,77.92,77.73,77.92,164568.0,51.4062,51.5186,51.393,51.5186,164568.0
2015-06-05 12:20:00,77.92,77.93,77.73,77.75,180376.0,51.5186,51.5253,51.393,51.4062,180376.0
2015-06-05 12:30:00,77.76,77.77,77.68,77.71,127656.0,51.4129,51.4195,51.36,51.3798,127656.0
2015-06-05 12:40:00,77.71,77.94,77.67,77.91,157693.0,51.3798,51.5319,51.3534,51.512,157693.0
2015-06-05 12:50:00,77.92,77.98,77.9,77.94,292664.0,51.5186,51.5583,51.5054,51.5319,292664.0
2015-06-05 13:00:00,77.94,77.96,77.85,77.89,223774.0,51.5319,51.5451,51.4724,51.4988,223774.0
2015-06-05 13:10:00,77.89,77.96,77.82,77.95,137912.0,51.4988,51.5451,51.4525,51.5385,137912.0
2015-06-05 13:20:00,77.95,78.07,77.94,78.05,258102.0,51.5385,51.6178,51.5319,51.6046,258102.0
2015-06-05 13:30:00,78.06,78.09,77.97,78.0,235588.0,51.6112,51.631,51.5517,51.5715,235588.0
2015-06-05 13:40:00,78.01,78.01,77.87,77.88,455807.0,51.5782,51.5782,51.4856,51.4922,455807.0
2015-06-05 13:50:00,77.88,77.96,77.87,77.95,138410.0,51.4922,51.5451,51.4856,51.5385,138410.0
2015-06-05 14:00:00,77.94,78.02,77.92,78.01,147334.0,51.5319,51.5848,51.5186,51.5782,147334.0
2015-06-05 14:10:00,78.02,78.09,78.0,78.07,142152.0,51.5848,51.631,51.5715,51.6178,142152.0
2015-06-05 14:20:00,78.07,78.1,77.98,78.04,163825.0,51.6178,51.6377,51.5583,51.598,163825.0
2015-06-05 14:30:00,78.05,78.12,78.03,78.06,223266.0,51.6046,51.6509,51.5914,51.6112,223266.0
2015-06-05 14:40:00,78.06,78.09,77.96,77.99,130229.0,51.6112,51.631,51.5451,51.5649,130229.0
2015-06-05 14:50:00,78.0,78.05,77.91,77.93,147219.0,51.5715,51.6046,51.512,51.5253,147219.0
2015-06-05 15:00:00,77.93,78.0,77.89,77.91,164120.0,51.5253,51.5715,51.4988,51.512,164120.0
2015-06-05 15:10:00,77.91,77.92,77.82,77.84,114157.0,51.512,51.5186,51.4525,51.4658,114157.0
2015-06-05 15:20:00,77.83,77.83,77.72,77.76,134503.0,51.4591,51.4591,51.3864,51.4129,134503.0
2015-06-05 15:30:00,77.76,77.82,77.64,77.65,236900.0,51.4129,51.4525,51.3335,51.3401,236900.0
2015-06-05 15:40:00,77.65,77.73,77.6,77.72,402903.0,51.3401,51.393,51.3071,51.3864,402903.0
2015-06-05 15:50:00,77.72,77.74,77.65,77.67,602928.0,51.3864,51.3996,51.3401,51.3534,602928.0
2015-06-08 09:30:00,77.43,77.62,77.19,77.59,800018.0,51.1947,51.3203,51.036,51.3005,800018.0
2015-06-08 09:40:00,77.6,77.82,77.54,77.75,849086.0,51.3071,51.4525,51.2674,51.4062,849086.0
2015-06-08 09:50:00,77.75,77.8,77.64,77.78,592732.0,51.4062,51.4393,51.3335,51.4261,592732.0
2015-06-08 10:00:00,77.79,77.8,77.67,77.75,766889.0,51.4327,51.4393,51.3534,51.4062,766889.0
2015-06-08 10:10:00,77.75,77.76,77.54,77.55,184765.0,51.4062,51.4129,51.2674,51.274,184765.0
2015-06-08 10:20:00,77.54,77.7,77.52,77.63,163043.0,51.2674,51.3732,51.2542,51.3269,163043.0
2015-06-08 10:30:00,77.63,77.68,77.59,77.6,98018.0,51.3269,51.36,51.3005,51.3071,98018.0
2015-06-08 10:40:00,77.6,77.62,77.48,77.52,244400.0,51.3071,51.3203,51.2277,51.2542,244400.0
2015-06-08 10:50:00,77.51,77.55,77.48,77.53,135971.0,51.2476,51.274,51.2277,51.2608,135971.0
2015-06-08 11:00:00,77.53,77.59,77.43,77.47,205080.0,51.2608,51.3005,51.1947,51.2211,205080.0
2015-06-08 11:10:00,77.47,77.58,77.44,77.53,147003.0,51.2211,51.2939,51.2013,51.2608,147003.0
2015-06-08 11:20:00,77.54,77.63,77.54,77.56,77830.0,51.2674,51.3269,51.2674,51.2806,77830.0
2015-06-08 11:30:00,77.55,77.59,77.52,77.56,90414.0,51.274,51.3005,51.2542,51.2806,90414.0
2015-06-08 11:40:00,77.55,77.57,77.4,77.46,131923.0,51.274,51.2872,51.1748,51.2145,131923.0
2015-06-08 11:50:00,77.45,77.46,77.37,77.42,116006.0,51.2079,51.2145,51.155,51.1881,116006.0
2015-06-08 12:00:00,77.41,77.44,77.38,77.39,68786.0,51.1815,51.2013,51.1616,51.1682,68786.0
2015-06-08 12:10:00,77.38,77.4,77.34,77.35,90987.0,51.1616,51.1748,51.1352,51.1418,90987.0
2015-06-08 12:20:00,77.35,77.39,77.33,77.34,124282.0,51.1418,51.1682,51.1286,51.1352,124282.0
2015-06-08 12:30:00,77.34,77.39,77.26,77.28,146491.0,51.1352,51.1682,51.0823,51.0955,146491.0
2015-06-08 12:40:00,77.27,77.3,77.21,77.27,296996.0,51.0889,51.1087,51.0492,51.0889,296996.0
2015-06-08 12:50:00,77.26,77.29,77.21,77.27,222975.0,51.0823,51.1021,51.0492,51.0889,222975.0
2015-06-08 13:00:00,77.27,77.29,77.22,77.26,152842.0,51.0889,51.1021,51.0558,51.0823,152842.0
2015-06-08 13:10:00,77.26,77.27,77.22,77.24,130659.0,51.0823,51.0889,51.0558,51.0691,130659.0
2015-06-08 13:20:00,77.25,77.28,77.12,77.13,131296.0,51.0757,51.0955,50.9897,50.9963,131296.0
2015-06-08 13:30:00,77.13,77.16,77.1,77.15,132952.0,50.9963,51.0162,50.9765,51.0095,132952.0
2015-06-08 13:40:00,77.16,77.24,77.15,77.16,137486.0,51.0162,51.0691,51.0095,51.0162,137486.0
2015-06-08 13:50:00,77.15,77.22,77.13,77.16,180265.0,51.0095,51.0558,50.9963,51.0162,180265.0
2015-06-08 14:00:00,77.16,77.18,77.12,77.12,144229.0,51.0162,51.0294,50.9897,50.9897,144229.0
2015-06-08 14:10:00,77.12,77.13,77.05,77.08,136941.0,50.9897,50.9963,50.9434,50.9633,136941.0
2015-06-08 14:20:00,77.08,77.15,77.06,77.15,161666.0,50.9633,51.0095,50.95,51.0095,161666.0
2015-06-08 14:30:00,77.15,77.28,77.15,77.25,205350.0,51.0095,51.0955,51.0095,51.0757,205350.0
2015-06-08 14:40:00,77.26,77.3,77.21,77.22,151396.0,51.0823,51.1087,51.0492,51.0558,151396.0
2015-06-08 14:50:00,77.22,77.3,77.22,77.27,125604.0,51.0558,51.1087,51.0558,51.0889,125604.0
2015-06-08 15:00:00,77.27,77.31,77.24,77.25,126210.0,51.0889,51.1153,51.0691,51.0757,126210.0
2015-06-08 15:10:00,77.26,77.32,77.22,77.31,243768.0,51.0823,51.1219,51.0558,51.1153,243768.0
2015-06-08 15:20:00,77.31,77.33,77.23,77.26,187295.0,51.1153,51.1286,51.0624,51.0823,187295.0
2015-06-08 15:30:00,77.27,77.33,77.26,77.27,224948.0,51.0889,51.1286,51.0823,51.0889,224948.0
2015-06-08 15:40:00,77.27,77.39,77.26,77.37,268181.0,51.0889,51.1682,51.0823,51.155,268181.0
2015-06-08 15:50:00,77.37,77.4,77.22,77.24,495554.0,51.155,51.1748,51.0558,51.0691,495554.0
2015-06-09 09:30:00,77.7,78.19,77.7,77.99,931275.0,51.3732,51.6972,51.3732,51.5649,931275.0
2015-06-09 09:40:00,77.99,78.13,77.91,78.02,709081.0,51.5649,51.6575,51.512,51.5848,709081.0
2015-06-09 09:50:00,78.03,78.1,77.58,77.58,396269.0,51.5914,51.6377,51.2939,51.2939,396269.0
2015-06-09 10:00:00,77.58,77.85,77.54,77.83,423403.0,51.2939,51.4724,51.2674,51.4591,423403.0
2015-06-09 10:10:00,77.82,77.87,77.66,77.73,261748.0,51.4525,51.4856,51.3467,51.393,261748.0
2015-06-09 10:20:00,77.73,77.77,77.61,77.64,168522.0,51.393,51.4195,51.3137,51.3335,168522.0
2015-06-09 10:30:00,77.64,77.92,77.63,77.91,170307.0,51.3335,51.5186,51.3269,51.512,170307.0
2015-06-09 10:40:00,77.91,77.97,77.82,77.82,144976.0,51.512,51.5517,51.4525,51.4525,144976.0
2015-06-09 10:50:00,77.82,77.86,77.81,77.85,358148.0,51.4525,51.479,51.4459,51.4724,358148.0
2015-06-09 11:00:00,77.86,77.88,77.77,77.8,199988.0,51.479,51.4922,51.4195,51.4393,199988.0
2015-06-09 11:10:00,77.81,77.85,77.67,77.72,171388.0,51.4459,51.4724,51.3534,51.3864,171388.0
2015-06-09 11:20:00,77.71,77.74,77.67,77.68,122733.0,51.3798,51.3996,51.3534,51.36,122733.0
2015-06-09 11:30:00,77.68,77.8,77.67,77.76,158510.0,51.36,51.4393,51.3534,51.4129,158510.0
2015-06-09 11:40:00,77.77,77.82,77.71,77.73,126358.0,51.4195,51.4525,51.3798,51.393,126358.0
2015-06-09 11:50:00,77.73,77.73,77.67,77.72,134576.0,51.393,51.393,51.3534,51.3864,134576.0
2015-06-09 12:00:00,77.73,77.76,77.67,77.7,102662.0,51.393,51.4129,51.3534,51.3732,102662.0
2015-06-09 12:10:00,77.7,77.71,77.55,77.59,292606.0,51.3732,51.3798,51.274,51.3005,292606.0
2015-06-09 12:20:00,77.6,77.62,77.57,77.59,61848.0,51.3071,51.3203,51.2872,51.3005,61848.0
2015-06-09 12:30:00,77.6,77.66,77.6,77.65,115391.0,51.3071,51.3467,51.3071,51.3401,115391.0
2015-06-09 12:40:00,77.66,77.71,77.63,77.63,57938.0,51.3467,51.3798,51.3269,51.3269,57938.0
2015-06-09 12:50:00,77.63,77.69,77.61,77.68,71419.0,51.3269,51.3666,51.3137,51.36,71419.0
2015-06-09 13:00:00,77.69,77.75,77.69,77.75,119222.0,51.3666,51.4062,51.3666,51.4062,119222.0
2015-06-09 13:10:00,77.74,77.75,77.68,77.7,82022.0,51.3996,51.4062,51.36,51.3732,82022.0
2015-06-09 13:20:00,77.71,77.73,77.66,77.71,136565.0,51.3798,51.393,51.3467,51.3798,136565.0
2015-06-09 13:30:00,77.72,77.72,77.66,77.69,82328.0,51.3864,51.3864,51.3467,51.3666,82328.0
2015-06-09 13:40:00,77.68,77.68,77.55,77.56,88985.0,51.36,51.36,51.274,51.2806,88985.0
2015-06-09 13:50:00,77.56,77.57,77.49,77.5,36373.0,51.2806,51.2872,51.2343,51.241,36373.0
2015-06-09 14:00:00,77.5,77.59,77.48,77.57,153339.0,51.241,51.3005,51.2277,51.2872,153339.0
2015-06-09 14:10:00,77.56,77.57,77.47,77.54,154976.0,51.2806,51.2872,51.2211,51.2674,154976.0
2015-06-09 14:20:00,77.53,77.54,77.49,77.51,110579.0,51.2608,51.2674,51.2343,51.2476,110579.0
2015-06-09 14:30:00,77.51,77.54,77.43,77.53,135163.0,51.2476,51.2674,51.1947,51.2608,135163.0
2015-06-09 14:40:00,77.54,77.55,77.48,77.53,128702.0,51.2674,51.274,51.2277,51.2608,128702.0
2015-06-09 14:50:00,77.53,77.54,77.43,77.48,239135.0,51.2608,51.2674,51.1947,51.2277,239135.0
2015-06-09 15:00:00,77.47,77.51,77.4,77.42,182260.0,51.2211,51.2476,51.1748,51.1881,182260.0
2015-06-09 15:10:00,77.41,77.44,77.38,77.39,152687.0,51.1815,51.2013,51.1616,51.1682,152687.0
2015-06-09 15:20:00,77.39,77.44,77.3,77.35,511826.0,51.1682,51.2013,51.1087,51.1418,511826.0
2015-06-09 15:30:00,77.35,77.36,77.3,77.3,328756.0,51.1418,51.1484,51.1087,51.1087,328756.0
2015-06-09 15:40:00,77.3,77.32,77.23,77.3,628745.0,51.1087,51.1219,51.0624,51.1087,628745.0
2015-06-09 15:50:00,77.3,77.34,77.19,77.21,526553.0,51.1087,51.1352,51.036,51.0492,526553.0
2015-06-10 09:30:00,78.17,78.39,77.97,78.12,652363.0,51.6839,51.8294,51.5517,51.6509,652363.0
2015-06-10 09:40:00,78.11,78.3,78.03,78.11,437747.0,51.6443,51.7699,51.5914,51.6443,437747.0
2015-06-10 09:50:00,78.11,78.18,78.04,78.04,369085.0,51.6443,51.6906,51.598,51.598,369085.0
2015-06-10 10:00:00,78.04,78.14,77.97,78.08,596349.0,51.598,51.6641,51.5517,51.6244,596349.0
2015-06-10 10:10:00,78.08,78.1,77.98,78.01,304926.0,51.6244,51.6377,51.5583,51.5782,304926.0
2015-06-10 10:20:00,78.01,78.08,77.9,78.07,407170.0,51.5782,51.6244,51.5054,51.6178,407170.0
2015-06-10 10:30:00,78.07,78.26,78.03,78.03,743080.0,51.6178,51.7434,51.5914,51.5914,743080.0
2015-06-10 10:40:00,78.04,78.17,78.01,78.06,268670.0,51.598,51.6839,51.5782,51.6112,268670.0
2015-06-10 10:50:00,78.06,78.14,78.02,78.1,171799.0,51.6112,51.6641,51.5848,51.6377,171799.0
2015-06-10 11:00:00,78.1,78.15,78.04,78.06,143660.0,51.6377,51.6707,51.598,51.6112,143660.0
2015-06-10 11:10:00,78.05,78.34,78.03,78.2,265506.0,51.6046,51.7963,51.5914,51.7038,265506.0
2015-06-10 11:20:00,78.18,78.21,78.12,78.13,161889.0,51.6906,51.7104,51.6509,51.6575,161889.0
2015-06-10 11:30:00,78.13,78.18,78.07,78.12,336471.0,51.6575,51.6906,51.6178,51.6509,336471.0
2015-06-10 11:40:00,78.12,78.12,78.06,78.06,207325.0,51.6509,51.6509,51.6112,51.6112,207325.0
2015-06-10 11:50:00,78.06,78.14,78.03,78.11,85509.0,51.6112,51.6641,51.5914,51.6443,85509.0
2015-06-10 12:00:00,78.1,78.16,78.06,78.15,95959.0,51.6377,51.6773,51.6112,51.6707,95959.0
2015-06-10 12:10:00,78.15,78.2,78.14,78.17,208664.0,51.6707,51.7038,51.6641,51.6839,208664.0
2015-06-10 12:20:00,78.18,78.25,78.17,78.23,86300.0,51.6906,51.7368,51.6839,51.7236,86300.0
2015-06-10 12:30:00,78.23,78.24,78.18,78.2,370547.0,51.7236,51.7302,51.6906,51.7038,370547.0
2015-06-10 12:40:00,78.2,78.25,78.18,78.22,58942.0,51.7038,51.7368,51.6906,51.717,58942.0
2015-06-10 12:50:00,78.23,78.29,78.21,78.25,47956.0,51.7236,51.7633,51.7104,51.7368,47956.0
2015-06-10 13:00:00,78.24,78.24,78.15,78.16,153082.0,51.7302,51.7302,51.6707,51.6773,153082.0
2015-06-10 13:10:00,78.17,78.18,78.08,78.09,443851.0,51.6839,51.6906,51.6244,51.631,443851.0
2015-06-10 13:20:00,78.09,78.15,78.08,78.14,103196.0,51.631,51.6707,51.6244,51.6641,103196.0
2015-06-10 13:30:00,78.14,78.14,78.01,78.03,59496.0,51.6641,51.6641,51.5782,51.5914,59496.0
2015-06-10 13:40:00,78.03,78.05,77.98,78.01,60055.0,51.5914,51.6046,51.5583,51.5782,60055.0
2015-06-10 13:50:00,78.01,78.04,77.99,78.03,53259.0,51.5782,51.598,51.5649,51.5914,53259.0
2015-06-10 14:00:00,78.03,78.15,78.02,78.14,84774.0,51.5914,51.6707,51.5848,51.6641,84774.0
2015-06-10 14:10:00,78.14,78.18,78.08,78.16,84624.0,51.6641,51.6906,51.6244,51.6773,84624.0
2015-06-10 14:20:00,78.17,78.28,78.16,78.25,135086.0,51.6839,51.7567,51.6773,51.7368,135086.0
2015-06-10 14:30:00,78.25,78.25,78.22,78.23,78598.0,51.7368,51.7368,51.717,51.7236,78598.0
2015-06-10 14:40:00,78.23,78.27,78.22,78.23,97808.0,51.7236,51.7501,51.717,51.7236,97808.0
2015-06-10 14:50:00,78.23,78.29,78.22,78.29,113439.0,51.7236,51.7633,51.717,51.7633,113439.0
2015-06-10 15:00:00,78.29,78.29,78.23,78.26,131723.0,51.7633,51.7633,51.7236,51.7434,131723.0
2015-06-10 15:10:00,78.26,78.26,78.2,78.21,135869.0,51.7434,51.7434,51.7038,51.7104,135869.0
2015-06-10 15:20:00,78.2,78.24,78.2,78.21,142969.0,51.7038,51.7302,51.7038,51.7104,142969.0
2015-06-10 15:30:00,78.2,78.21,78.11,78.12,198671.0,51.7038,51.7104,51.6443,51.6509,198671.0
2015-06-10 15:40:00,78.12,78.22,78.1,78.2,292779.0,51.6509,51.717,51.6377,51.7038,292779.0
2015-06-10 15:50:00,78.2,78.23,78.15,78.16,708889.0,51.7038,51.7236,51.6707,51.6773,708889.0
2015-06-11 09:30:00,78.31,78.42,78.12,78.21,501103.0,51.7765,51.8492,51.6509,51.7104,501103.0
2015-06-11 09:40:00,78.2,78.3,78.03,78.09,513698.0,51.7038,51.7699,51.5914,51.631,513698.0
2015-06-11 09:50:00,78.09,78.22,78.05,78.07,182080.0,51.631,51.717,51.6046,51.6178,182080.0
2015-06-11 10:00:00,78.07,78.24,78.06,78.17,188829.0,51.6178,51.7302,51.6112,51.6839,188829.0
2015-06-11 10:10:00,78.16,78.2,78.09,78.19,161718.0,51.6773,51.7038,51.631,51.6972,161718.0
2015-06-11 10:20:00,78.21,78.43,78.21,78.42,160445.0,51.7104,51.8558,51.7104,51.8492,160445.0
2015-06-11 10:30:00,78.43,78.45,78.1,78.16,435869.0,51.8558,51.8691,51.6377,51.6773,435869.0
2015-06-11 10:40:00,78.15,78.25,78.08,78.11,634432.0,51.6707,51.7368,51.6244,51.6443,634432.0
2015-06-11 10:50:00,78.1,78.12,77.96,77.97,214073.0,51.6377,51.6509,51.5451,51.5517,214073.0
2015-06-11 11:00:00,77.96,78.15,77.94,78.15,277022.0,51.5451,51.6707,51.5319,51.6707,277022.0
2015-06-11 11:10:00,78.14,78.16,78.04,78.05,200594.0,51.6641,51.6773,51.598,51.6046,200594.0
2015-06-11 11:20:00,78.06,78.1,78.01,78.08,76001.0,51.6112,51.6377,51.5782,51.6244,76001.0
2015-06-11 11:30:00,78.08,78.2,78.06,78.19,82159.0,51.6244,51.7038,51.6112,51.6972,82159.0
2015-06-11 11:40:00,78.2,78.2,78.06,78.08,137506.0,51.7038,51.7038,51.6112,51.6244,137506.0
2015-06-11 11:50:00,78.09,78.12,78.03,78.09,74623.0,51.631,51.6509,51.5914,51.631,74623.0
2015-06-11 12:00:00,78.09,78.13,78.01,78.01,64909.0,51.631,51.6575,51.5782,51.5782,64909.0
2015-06-11 12:10:00,78.02,78.05,77.94,78.0,132096.0,51.5848,51.6046,51.5319,51.5715,132096.0
2015-06-11 12:20:00,78.0,78.05,77.98,78.01,74268.0,51.5715,51.6046,51.5583,51.5782,74268.0
2015-06-11 12:30:00,78.01,78.11,78.01,78.09,86471.0,51.5782,51.6443,51.5782,51.631,86471.0
2015-06-11 12:40:00,78.1,78.12,78.05,78.06,62433.0,51.6377,51.6509,51.6046,51.6112,62433.0
2015-06-11 12:50:00,78.06,78.09,78.03,78.08,35639.0,51.6112,51.631,51.5914,51.6244,35639.0
2015-06-11 13:00:00,78.09,78.09,77.97,78.0,57065.0,51.631,51.631,51.5517,51.5715,57065.0
2015-06-11 13:10:00,77.99,78.01,77.97,78.0,117286.0,51.5649,51.5782,51.5517,51.5715,117286.0
2015-06-11 13:20:00,77.99,78.05,77.99,77.99,106808.0,51.5649,51.6046,51.5649,51.5649,106808.0
2015-06-11 13:30:00,78.0,78.01,77.91,77.92,86695.0,51.5715,51.5782,51.512,51.5186,86695.0
2015-06-11 13:40:00,77.92,78.03,77.92,77.94,79038.0,51.5186,51.5914,51.5186,51.5319,79038.0
2015-06-11 13:50:00,77.93,77.98,77.92,77.93,83357.0,51.5253,51.5583,51.5186,51.5253,83357.0
2015-06-11 14:00:00,77.92,77.97,77.91,77.96,148719.0,51.5186,51.5517,51.512,51.5451,148719.0
2015-06-11 14:10:00,77.97,77.99,77.94,77.98,110195.0,51.5517,51.5649,51.5319,51.5583,110195.0
2015-06-11 14:20:00,77.98,78.02,77.96,77.99,54856.0,51.5583,51.5848,51.5451,51.5649,54856.0
2015-06-11 14:30:00,77.99,78.01,77.97,77.98,62312.0,51.5649,51.5782,51.5517,51.5583,62312.0
2015-06-11 14:40:00,77.98,78.02,77.95,78.0,75136.0,51.5583,51.5848,51.5385,51.5715,75136.0
2015-06-11 14:50:00,77.99,78.01,77.95,77.95,128540.0,51.5649,51.5782,51.5385,51.5385,128540.0
2015-06-11 15:00:00,77.95,78.02,77.95,78.01,124132.0,51.5385,51.5848,51.5385,51.5782,124132.0
2015-06-11 15:10:00,78.01,78.06,78.0,78.02,219082.0,51.5782,51.6112,51.5715,51.5848,219082.0
2015-06-11 15:20:00,78.02,78.02,77.91,77.93,183991.0,51.5848,51.5848,51.512,51.5253,183991.0
2015-06-11 15:30:00,77.94,77.97,77.82,77.85,112649.0,51.5319,51.5517,51.4525,51.4724,112649.0
2015-06-11 15:40:00,77.86,77.87,77.8,77.83,126546.0,51.479,51.4856,51.4393,51.4591,126546.0
2015-06-11 15:50:00,77.83,77.86,77.75,77.85,839919.0,51.4591,51.479,51.4062,51.4724,839919.0
2015-06-12 09:30:00,77.38,77.44,77.11,77.13,792754.0,51.1616,51.2013,50.9831,50.9963,792754.0
2015-06-12 09:40:00,77.13,77.28,77.11,77.18,549664.0,50.9963,51.0955,50.9831,51.0294,549664.0
2015-06-12 09:50:00,77.18,77.19,77.02,77.04,481424.0,51.0294,51.036,50.9236,50.9368,481424.0
2015-06-12 10:00:00,77.03,77.19,77.01,77.09,392490.0,50.9302,51.036,50.917,50.9699,392490.0
2015-06-12 10:10:00,77.09,77.11,77.01,77.06,317111.0,50.9699,50.9831,50.917,50.95,317111.0
2015-06-12 10:20:00,77.06,77.08,76.96,76.99,165690.0,50.95,50.9633,50.8839,50.9038,165690.0
2015-06-12 10:30:00,76.99,77.02,76.91,76.95,385641.0,50.9038,50.9236,50.8509,50.8773,385641.0
2015-06-12 10:40:00,76.95,76.98,76.9,76.91,247281.0,50.8773,50.8971,50.8443,50.8509,247281.0
2015-06-12 10:50:00,76.91,76.95,76.88,76.9,193562.0,50.8509,50.8773,50.831,50.8443,193562.0
2015-06-12 11:00:00,76.89,77.05,76.87,77.01,156635.0,50.8376,50.9434,50.8244,50.917,156635.0
2015-06-12 11:10:00,77.01,77.1,76.93,77.07,286380.0,50.917,50.9765,50.8641,50.9567,286380.0
2015-06-12 11:20:00,77.07,77.12,77.01,77.03,161036.0,50.9567,50.9897,50.917,50.9302,161036.0
2015-06-12 11:30:00,77.03,77.06,76.96,76.98,105572.0,50.9302,50.95,50.8839,50.8971,105572.0
2015-06-12 11:40:00,76.98,77.0,76.91,76.94,118611.0,50.8971,50.9104,50.8509,50.8707,118611.0
2015-06-12 11:50:00,76.93,77.01,76.91,76.94,239767.0,50.8641,50.917,50.8509,50.8707,239767.0
2015-06-12 12:00:00,76.94,76.98,76.9,76.95,104993.0,50.8707,50.8971,50.8443,50.8773,104993.0
2015-06-12 12:10:00,76.93,76.97,76.91,76.96,114020.0,50.8641,50.8905,50.8509,50.8839,114020.0
2015-06-12 12:20:00,76.96,77.01,76.96,76.98,72414.0,50.8839,50.917,50.8839,50.8971,72414.0
2015-06-12 12:30:00,76.99,77.02,76.96,76.99,59139.0,50.9038,50.9236,50.8839,50.9038,59139.0
2015-06-12 12:40:00,76.99,77.0,76.91,76.95,96098.0,50.9038,50.9104,50.8509,50.8773,96098.0
2015-06-12 12:50:00,76.96,77.0,76.95,76.97,68894.0,50.8839,50.9104,50.8773,50.8905,68894.0
2015-06-12 13:00:00,76.97,77.04,76.96,77.02,101349.0,50.8905,50.9368,50.8839,50.9236,101349.0
2015-06-12 13:10:00,77.02,77.05,76.97,77.01,126527.0,50.9236,50.9434,50.8905,50.917,126527.0
2015-06-12 13:20:00,77.0,77.01,76.95,76.99,47289.0,50.9104,50.917,50.8773,50.9038,47289.0
2015-06-12 13:30:00,76.99,77.03,76.96,76.97,135425.0,50.9038,50.9302,50.8839,50.8905,135425.0
2015-06-12 13:40:00,76.97,76.98,76.89,76.9,76940.0,50.8905,50.8971,50.8376,50.8443,76940.0
2015-06-12 13:50:00,76.9,76.93,76.88,76.92,61552.0,50.8443,50.8641,50.831,50.8575,61552.0
2015-06-12 14:00:00,76.92,76.94,76.88,76.9,77814.0,50.8575,50.8707,50.831,50.8443,77814.0
2015-06-12 14:10:00,76.9,76.91,76.87,76.9,82584.0,50.8443,50.8509,50.8244,50.8443,82584.0
2015-06-12 14:20:00,76.9,76.9,76.86,76.88,120566.0,50.8443,50.8443,50.8178,50.831,120566.0
2015-06-12 14:30:00,76.88,76.89,76.82,76.85,167681.0,50.831,50.8376,50.7914,50.8112,167681.0
2015-06-12 14:40:00,76.85,76.92,76.85,76.88,78740.0,50.8112,50.8575,50.8112,50.831,78740.0
2015-06-12 14:50:00,76.88,76.93,76.86,76.88,134994.0,50.831,50.8641,50.8178,50.831,134994.0
2015-06-12 15:00:00,76.87,76.91,76.85,76.9,100674.0,50.8244,50.8509,50.8112,50.8443,100674.0
2015-06-12 15:10:00,76.89,76.93,76.88,76.92,103343.0,50.8376,50.8641,50.831,50.8575,103343.0
2015-06-12 15:20:00,76.93,77.01,76.92,77.01,147082.0,50.8641,50.917,50.8575,50.917,147082.0
2015-06-12 15:30:00,77.01,77.05,77.0,77.02,295248.0,50.917,50.9434,50.9104,50.9236,295248.0
2015-06-12 15:40:00,77.01,77.06,76.98,77.04,313239.0,50.917,50.95,50.8971,50.9368,313239.0
2015-06-12 15:50:00,77.03,77.04,76.96,76.96,1309595.0,50.9302,50.9368,50.8839,50.8839,1309595.0
2015-06-15 09:30:00,76.42,76.47,76.28,76.41,750084.0,50.5269,50.5599,50.4343,50.5203,750084.0
2015-06-15 09:40:00,76.41,76.56,76.19,76.55,644072.0,50.5203,50.6195,50.3748,50.6128,644072.0
2015-06-15 09:50:00,76.54,76.54,76.41,76.49,144348.0,50.6062,50.6062,50.5203,50.5732,144348.0
2015-06-15 10:00:00,76.47,76.57,76.45,76.5,303890.0,50.5599,50.6261,50.5467,50.5798,303890.0
2015-06-15 10:10:00,76.49,76.7,76.46,76.64,204290.0,50.5732,50.712,50.5533,50.6723,204290.0
2015-06-15 10:20:00,76.64,76.71,76.55,76.71,183364.0,50.6723,50.7186,50.6128,50.7186,183364.0
2015-06-15 10:30:00,76.71,76.78,76.65,76.76,134188.0,50.7186,50.7649,50.679,50.7517,134188.0
2015-06-15 10:40:00,76.76,76.8,76.63,76.72,133516.0,50.7517,50.7781,50.6657,50.7252,133516.0
2015-06-15 10:50:00,76.72,76.82,76.71,76.81,100885.0,50.7252,50.7914,50.7186,50.7847,100885.0
2015-06-15 11:00:00,76.82,77.09,76.82,77.06,200665.0,50.7914,50.9699,50.7914,50.95,200665.0
2015-06-15 11:10:00,77.07,77.18,77.02,77.02,128002.0,50.9567,51.0294,50.9236,50.9236,128002.0
2015-06-15 11:20:00,77.03,77.04,76.84,76.86,138826.0,50.9302,50.9368,50.8046,50.8178,138826.0
2015-06-15 11:30:00,76.87,76.93,76.85,76.88,142000.0,50.8244,50.8641,50.8112,50.831,142000.0
2015-06-15 11:40:00,76.89,76.97,76.88,76.97,70738.0,50.8376,50.8905,50.831,50.8905,70738.0
2015-06-15 11:50:00,76.99,77.05,76.85,76.89,104058.0,50.9038,50.9434,50.8112,50.8376,104058.0
2015-06-15 12:00:00,76.89,76.94,76.82,76.92,196031.0,50.8376,50.8707,50.7914,50.8575,196031.0
2015-06-15 12:10:00,76.92,76.98,76.88,76.92,96365.0,50.8575,50.8971,50.831,50.8575,96365.0
2015-06-15 12:20:00,76.92,76.93,76.8,76.87,96958.0,50.8575,50.8641,50.7781,50.8244,96958.0
2015-06-15 12:30:00,76.87,76.89,76.81,76.86,73211.0,50.8244,50.8376,50.7847,50.8178,73211.0
2015-06-15 12:40:00,76.85,76.99,76.83,76.99,79192.0,50.8112,50.9038,50.798,50.9038,79192.0
2015-06-15 12:50:00,76.98,77.04,76.96,76.97,144774.0,50.8971,50.9368,50.8839,50.8905,144774.0
2015-06-15 13:00:00,76.98,77.02,76.94,77.02,56706.0,50.8971,50.9236,50.8707,50.9236,56706.0
2015-06-15 13:10:00,77.01,77.01,76.89,76.93,204068.0,50.917,50.917,50.8376,50.8641,204068.0
2015-06-15 13:20:00,76.93,76.94,76.79,76.8,73731.0,50.8641,50.8707,50.7715,50.7781,73731.0
2015-06-15 13:30:00,76.81,76.83,76.75,76.78,77881.0,50.7847,50.798,50.7451,50.7649,77881.0
2015-06-15 13:40:00,76.77,76.77,76.59,76.6,101451.0,50.7583,50.7583,50.6393,50.6459,101451.0
2015-06-15 13:50:00,76.59,76.85,76.59,76.66,254611.0,50.6393,50.8112,50.6393,50.6856,254611.0
2015-06-15 14:00:00,76.67,76.76,76.66,76.67,134108.0,50.6922,50.7517,50.6856,50.6922,134108.0
2015-06-15 14:10:00,76.67,76.76,76.65,76.72,148179.0,50.6922,50.7517,50.679,50.7252,148179.0
2015-06-15 14:20:00,76.72,76.72,76.65,76.69,95932.0,50.7252,50.7252,50.679,50.7054,95932.0
2015-06-15 14:30:00,76.68,76.7,76.64,76.67,71862.0,50.6988,50.712,50.6723,50.6922,71862.0
2015-06-15 14:40:00,76.67,76.71,76.64,76.68,73394.0,50.6922,50.7186,50.6723,50.6988,73394.0
2015-06-15 14:50:00,76.67,76.67,76.55,76.57,88681.0,50.6922,50.6922,50.6128,50.6261,88681.0
2015-06-15 15:00:00,76.58,76.65,76.56,76.62,134505.0,50.6327,50.679,50.6195,50.6591,134505.0
2015-06-15 15:10:00,76.63,76.67,76.59,76.64,83620.0,50.6657,50.6922,50.6393,50.6723,83620.0
2015-06-15 15:20:00,76.64,76.68,76.6,76.67,192961.0,50.6723,50.6988,50.6459,50.6922,192961.0
2015-06-15 15:30:00,76.66,76.7,76.64,76.69,131591.0,50.6856,50.712,50.6723,50.7054,131591.0
2015-06-15 15:40:00,76.69,76.83,76.69,76.81,297250.0,50.7054,50.798,50.7054,50.7847,297250.0
2015-06-15 15:50:00,76.8,76.8,76.71,76.74,727756.0,50.7781,50.7781,50.7186,50.7385,727756.0
2015-06-16 09:30:00,76.91,77.02,76.54,76.91,841273.0,50.8509,50.9236,50.6062,50.8509,841273.0
2015-06-16 09:40:00,76.91,77.0,76.78,76.89,287738.0,50.8509,50.9104,50.7649,50.8376,287738.0
2015-06-16 09:50:00,76.88,76.95,76.82,76.83,154454.0,50.831,50.8773,50.7914,50.798,154454.0
2015-06-16 10:00:00,76.83,76.87,76.65,76.68,443930.0,50.798,50.8244,50.679,50.6988,443930.0
2015-06-16 10:10:00,76.68,76.8,76.62,76.75,162648.0,50.6988,50.7781,50.6591,50.7451,162648.0
2015-06-16 10:20:00,76.75,76.85,76.74,76.8,178496.0,50.7451,50.8112,50.7385,50.7781,178496.0
2015-06-16 10:30:00,76.79,76.79,76.69,76.71,114008.0,50.7715,50.7715,50.7054,50.7186,114008.0
2015-06-16 10:40:00,76.71,76.83,76.69,76.81,117492.0,50.7186,50.798,50.7054,50.7847,117492.0
2015-06-16 10:50:00,76.8,76.85,76.75,76.83,103078.0,50.7781,50.8112,50.7451,50.798,103078.0
2015-06-16 11:00:00,76.84,76.92,76.8,76.87,128640.0,50.8046,50.8575,50.7781,50.8244,128640.0
2015-06-16 11:10:00,76.87,76.98,76.86,76.87,160954.0,50.8244,50.8971,50.8178,50.8244,160954.0
2015-06-16 11:20:00,76.87,76.87,76.75,76.8,88505.0,50.8244,50.8244,50.7451,50.7781,88505.0
2015-06-16 11:30:00,76.8,76.86,76.77,76.85,107616.0,50.7781,50.8178,50.7583,50.8112,107616.0
2015-06-16 11:40:00,76.84,77.0,76.84,76.98,270528.0,50.8046,50.9104,50.8046,50.8971,270528.0
2015-06-16 11:50:00,76.98,76.99,76.93,76.99,58682.0,50.8971,50.9038,50.8641,50.9038,58682.0
2015-06-16 12:00:00,76.99,77.0,76.91,76.95,187572.0,50.9038,50.9104,50.8509,50.8773,187572.0
2015-06-16 12:10:00,76.95,76.98,76.92,76.97,64000.0,50.8773,50.8971,50.8575,50.8905,64000.0
2015-06-16 12:20:00,76.96,76.97,76.89,76.94,63885.0,50.8839,50.8905,50.8376,50.8707,63885.0
2015-06-16 12:30:00,76.94,76.98,76.91,76.98,62842.0,50.8707,50.8971,50.8509,50.8971,62842.0
2015-06-16 12:40:00,76.97,76.99,76.92,76.95,74284.0,50.8905,50.9038,50.8575,50.8773,74284.0
2015-06-16 12:50:00,76.96,77.03,76.95,77.03,61221.0,50.8839,50.9302,50.8773,50.9302,61221.0
2015-06-16 13:00:00,77.04,77.11,77.04,77.06,90249.0,50.9368,50.9831,50.9368,50.95,90249.0
2015-06-16 13:10:00,77.05,77.11,77.04,77.05,126677.0,50.9434,50.9831,50.9368,50.9434,126677.0
2015-06-16 13:20:00,77.04,77.11,77.04,77.09,74584.0,50.9368,50.9831,50.9368,50.9699,74584.0
2015-06-16 13:30:00,77.09,77.13,77.08,77.1,97162.0,50.9699,50.9963,50.9633,50.9765,97162.0
2015-06-16 13:40:00,77.11,77.15,77.07,77.13,145166.0,50.9831,51.0095,50.9567,50.9963,145166.0
2015-06-16 13:50:00,77.13,77.21,77.11,77.2,114942.0,50.9963,51.0492,50.9831,51.0426,114942.0
2015-06-16 14:00:00,77.21,77.29,77.16,77.27,300842.0,51.0492,51.1021,51.0162,51.0889,300842.0
2015-06-16 14:10:00,77.27,77.28,77.24,77.26,404264.0,51.0889,51.0955,51.0691,51.0823,404264.0
2015-06-16 14:20:00,77.26,77.27,77.23,77.25,187978.0,51.0823,51.0889,51.0624,51.0757,187978.0
2015-06-16 14:30:00,77.25,77.32,77.24,77.3,118301.0,51.0757,51.1219,51.0691,51.1087,118301.0
2015-06-16 14:40:00,77.3,77.36,77.29,77.36,247005.0,51.1087,51.1484,51.1021,51.1484,247005.0
2015-06-16 14:50:00,77.35,77.39,77.34,77.38,163343.0,51.1418,51.1682,51.1352,51.1616,163343.0
2015-06-16 15:00:00,77.39,77.39,77.28,77.29,98569.0,51.1682,51.1682,51.0955,51.1021,98569.0
2015-06-16 15:10:00,77.29,77.31,77.24,77.3,211246.0,51.1021,51.1153,51.0691,51.1087,211246.0
2015-06-16 15:20:00,77.29,77.3,77.24,77.27,242065.0,51.1021,51.1087,51.0691,51.0889,242065.0
2015-06-16 15:30:00,77.26,77.34,77.26,77.33,250512.0,51.0823,51.1352,51.0823,51.1286,250512.0
2015-06-16 15:40:00,77.33,77.35,77.27,77.31,324960.0,51.1286,51.1418,51.0889,51.1153,324960.0
2015-06-16 15:50:00,77.3,77.38,77.27,77.35,1041353.0,51.1087,51.1616,51.0889,51.1418,1041353.0
2015-06-17 09:30:00,77.78,78.12,77.77,77.98,717465.0,51.4261,51.6509,51.4195,51.5583,717465.0
2015-06-17 09:40:00,77.99,78.01,77.79,77.86,496982.0,51.5649,51.5782,51.4327,51.479,496982.0
2015-06-17 09:50:00,77.86,77.93,77.81,77.89,216005.0,51.479,51.5253,51.4459,51.4988,216005.0
2015-06-17 10:00:00,77.89,77.91,77.74,77.79,151222.0,51.4988,51.512,51.3996,51.4327,151222.0
2015-06-17 10:10:00,77.79,77.86,77.71,77.72,154187.0,51.4327,51.479,51.3798,51.3864,154187.0
2015-06-17 10:20:00,77.72,77.78,77.68,77.75,86222.0,51.3864,51.4261,51.36,51.4062,86222.0
2015-06-17 10:30:00,77.73,77.73,77.36,77.36,352593.0,51.393,51.393,51.1484,51.1484,352593.0
2015-06-17 10:40:00,77.36,77.46,77.31,77.33,360300.0,51.1484,51.2145,51.1153,51.1286,360300.0
2015-06-17 10:50:00,77.33,77.37,77.26,77.35,240982.0,51.1286,51.155,51.0823,51.1418,240982.0
2015-06-17 11:00:00,77.35,77.38,77.28,77.32,167217.0,51.1418,51.1616,51.0955,51.1219,167217.0
2015-06-17 11:10:00,77.31,77.41,77.3,77.36,315236.0,51.1153,51.1815,51.1087,51.1484,315236.0
2015-06-17 11:20:00,77.36,77.36,77.23,77.27,114947.0,51.1484,51.1484,51.0624,51.0889,114947.0
2015-06-17 11:30:00,77.26,77.26,77.09,77.16,221643.0,51.0823,51.0823,50.9699,51.0162,221643.0
2015-06-17 11:40:00,77.16,77.17,76.98,77.07,175189.0,51.0162,51.0228,50.8971,50.9567,175189.0
2015-06-17 11:50:00,77.08,77.16,77.02,77.07,111389.0,50.9633,51.0162,50.9236,50.9567,111389.0
2015-06-17 12:00:00,77.07,77.11,76.99,77.03,379563.0,50.9567,50.9831,50.9038,50.9302,379563.0
2015-06-17 12:10:00,77.02,77.02,76.94,76.99,102970.0,50.9236,50.9236,50.8707,50.9038,102970.0
2015-06-17 12:20:00,76.98,77.11,76.97,77.1,89320.0,50.8971,50.9831,50.8905,50.9765,89320.0
2015-06-17 12:30:00,77.09,77.09,77.0,77.01,73632.0,50.9699,50.9699,50.9104,50.917,73632.0
2015-06-17 12:40:00,77.0,77.07,76.91,76.93,179627.0,50.9104,50.9567,50.8509,50.8641,179627.0
2015-06-17 12:50:00,76.93,76.96,76.79,76.88,254140.0,50.8641,50.8839,50.7715,50.831,254140.0
2015-06-17 13:00:00,76.87,76.92,76.85,76.88,124711.0,50.8244,50.8575,50.8112,50.831,124711.0
2015-06-17 13:10:00,76.88,76.95,76.88,76.91,131708.0,50.831,50.8773,50.831,50.8509,131708.0
2015-06-17 13:20:00,76.91,76.95,76.88,76.93,86758.0,50.8509,50.8773,50.831,50.8641,86758.0
2015-06-17 13:30:00,76.93,77.02,76.92,76.98,70652.0,50.8641,50.9236,50.8575,50.8971,70652.0
2015-06-17 13:40:00,76.99,77.01,76.94,76.97,101874.0,50.9038,50.917,50.8707,50.8905,101874.0
2015-06-17 13:50:00,76.96,77.1,76.95,77.05,115960.0,50.8839,50.9765,50.8773,50.9434,115960.0
2015-06-17 14:00:00,77.05,77.42,76.82,77.31,576280.0,50.9434,51.1881,50.7914,51.1153,576280.0
2015-06-17 14:10:00,77.3,77.38,77.11,77.12,541525.0,51.1087,51.1616,50.9831,50.9897,541525.0
2015-06-17 14:20:00,77.12,77.15,76.99,77.06,203517.0,50.9897,51.0095,50.9038,50.95,203517.0
2015-06-17 14:30:00,77.06,77.27,77.06,77.24,136000.0,50.95,51.0889,50.95,51.0691,136000.0
2015-06-17 14:40:00,77.25,77.49,77.25,77.44,267854.0,51.0757,51.2343,51.0757,51.2013,267854.0
2015-06-17 14:50:00,77.44,77.48,77.39,77.42,145572.0,51.2013,51.2277,51.1682,51.1881,145572.0
2015-06-17 15:00:00,77.43,77.44,77.29,77.29,108866.0,51.1947,51.2013,51.1021,51.1021,108866.0
2015-06-17 15:10:00,77.29,77.38,77.28,77.34,99364.0,51.1021,51.1616,51.0955,51.1352,99364.0
2015-06-17 15:20:00,77.33,77.41,77.32,77.36,174316.0,51.1286,51.1815,51.1219,51.1484,174316.0
2015-06-17 15:30:00,77.36,77.39,77.31,77.34,247490.0,51.1484,51.1682,51.1153,51.1352,247490.0
2015-06-17 15:40:00,77.33,77.35,77.24,77.26,211723.0,51.1286,51.1418,51.0691,51.0823,211723.0
2015-06-17 15:50:00,77.27,77.3,77.17,77.19,495447.0,51.0889,51.1087,51.0228,51.036,495447.0
2015-06-18 09:30:00,77.42,77.77,77.3,77.36,1015357.0,51.1881,51.4195,51.1087,51.1484,1015357.0
2015-06-18 09:40:00,77.35,77.43,77.3,77.43,408493.0,51.1418,51.1947,51.1087,51.1947,408493.0
2015-06-18 09:50:00,77.43,77.49,77.3,77.33,451706.0,51.1947,51.2343,51.1087,51.1286,451706.0
2015-06-18 10:00:00,77.36,77.61,77.36,77.58,750029.0,51.1484,51.3137,51.1484,51.2939,750029.0
2015-06-18 10:10:00,77.58,77.6,77.42,77.48,298358.0,51.2939,51.3071,51.1881,51.2277,298358.0
2015-06-18 10:20:00,77.47,77.47,77.27,77.27,429436.0,51.2211,51.2211,51.0889,51.0889,429436.0
2015-06-18 10:30:00,77.28,77.29,77.16,77.16,445079.0,51.0955,51.1021,51.0162,51.0162,445079.0
2015-06-18 10:40:00,77.17,77.26,77.09,77.24,273377.0,51.0228,51.0823,50.9699,51.0691,273377.0
2015-06-18 10:50:00,77.24,77.42,77.22,77.4,112143.0,51.0691,51.1881,51.0558,51.1748,112143.0
2015-06-18 11:00:00,77.41,77.55,77.38,77.54,143876.0,51.1815,51.274,51.1616,51.2674,143876.0
2015-06-18 11:10:00,77.55,77.55,77.45,77.48,109917.0,51.274,51.274,51.2079,51.2277,109917.0
2015-06-18 11:20:00,77.47,77.56,77.46,77.56,164297.0,51.2211,51.2806,51.2145,51.2806,164297.0
2015-06-18 11:30:00,77.56,77.6,77.52,77.55,144531.0,51.2806,51.3071,51.2542,51.274,144531.0
2015-06-18 11:40:00,77.55,77.6,77.51,77.51,116134.0,51.274,51.3071,51.2476,51.2476,116134.0
2015-06-18 11:50:00,77.52,77.53,77.37,77.38,118255.0,51.2542,51.2608,51.155,51.1616,118255.0
2015-06-18 12:00:00,77.38,77.41,77.34,77.36,158214.0,51.1616,51.1815,51.1352,51.1484,158214.0
2015-06-18 12:10:00,77.35,77.41,77.32,77.39,97014.0,51.1418,51.1815,51.1219,51.1682,97014.0
2015-06-18 12:20:00,77.38,77.56,77.36,77.45,180295.0,51.1616,51.2806,51.1484,51.2079,180295.0
2015-06-18 12:30:00,77.46,77.65,77.44,77.6,257840.0,51.2145,51.3401,51.2013,51.3071,257840.0
2015-06-18 12:40:00,77.59,77.6,77.51,77.52,77505.0,51.3005,51.3071,51.2476,51.2542,77505.0
2015-06-18 12:50:00,77.51,77.55,77.48,77.48,131318.0,51.2476,51.274,51.2277,51.2277,131318.0
2015-06-18 13:00:00,77.48,77.52,77.39,77.39,104502.0,51.2277,51.2542,51.1682,51.1682,104502.0
2015-06-18 13:10:00,77.39,77.46,77.33,77.35,187288.0,51.1682,51.2145,51.1286,51.1418,187288.0
2015-06-18 13:20:00,77.35,77.37,77.28,77.32,112409.0,51.1418,51.155,51.0955,51.1219,112409.0
2015-06-18 13:30:00,77.31,77.34,77.27,77.3,134674.0,51.1153,51.1352,51.0889,51.1087,134674.0
2015-06-18 13:40:00,77.31,77.38,77.3,77.3,149212.0,51.1153,51.1616,51.1087,51.1087,149212.0
2015-06-18 13:50:00,77.31,77.36,77.3,77.32,150390.0,51.1153,51.1484,51.1087,51.1219,150390.0
2015-06-18 14:00:00,77.32,77.35,77.26,77.31,258250.0,51.1219,51.1418,51.0823,51.1153,258250.0
2015-06-18 14:10:00,77.31,77.34,77.27,77.31,458336.0,51.1153,51.1352,51.0889,51.1153,458336.0
2015-06-18 14:20:00,77.31,77.45,77.31,77.41,371821.0,51.1153,51.2079,51.1153,51.1815,371821.0
2015-06-18 14:30:00,77.41,77.45,77.38,77.43,220042.0,51.1815,51.2079,51.1616,51.1947,220042.0
2015-06-18 14:40:00,77.43,77.44,77.37,77.4,158128.0,51.1947,51.2013,51.155,51.1748,158128.0
2015-06-18 14:50:00,77.4,77.41,77.3,77.33,153560.0,51.1748,51.1815,51.1087,51.1286,153560.0
2015-06-18 15:00:00,77.33,77.35,77.26,77.29,402340.0,51.1286,51.1418,51.0823,51.1021,402340.0
2015-06-18 15:10:00,77.28,77.29,77.11,77.12,528847.0,51.0955,51.1021,50.9831,50.9897,528847.0
2015-06-18 15:20:00,77.12,77.25,77.06,77.23,492327.0,50.9897,51.0757,50.95,51.0624,492327.0
2015-06-18 15:30:00,77.24,77.29,77.17,77.19,596871.0,51.0691,51.1021,51.0228,51.036,596871.0
2015-06-18 15:40:00,77.2,77.26,77.17,77.18,266713.0,51.0426,51.0823,51.0228,51.0294,266713.0
2015-06-18 15:50:00,77.18,77.19,77.12,77.12,738750.0,51.0294,51.036,50.9897,50.9897,738750.0
2015-06-19 09:30:00,76.29,76.6,76.15,76.4,735852.0,50.779,50.9854,50.6859,50.8523,735852.0
2015-06-19 09:40:00,76.4,76.56,76.33,76.37,433782.0,50.8523,50.9588,50.8057,50.8323,433782.0
2015-06-19 09:50:00,76.37,76.56,76.36,76.41,221196.0,50.8323,50.9588,50.8256,50.8589,221196.0
2015-06-19 10:00:00,76.42,76.54,76.36,76.38,232746.0,50.8656,50.9454,50.8256,50.8389,232746.0
2015-06-19 10:10:00,76.38,76.42,76.29,76.33,223077.0,50.8389,50.8656,50.779,50.8057,223077.0
2015-06-19 10:20:00,76.34,76.38,76.28,76.3,310588.0,50.8123,50.8389,50.7724,50.7857,310588.0
2015-06-19 10:30:00,76.3,76.33,76.18,76.18,204871.0,50.7857,50.8057,50.7058,50.7058,204871.0
2015-06-19 10:40:00,76.19,76.21,76.15,76.18,190736.0,50.7125,50.7258,50.6859,50.7058,190736.0
2015-06-19 10:50:00,76.18,76.33,76.18,76.3,351713.0,50.7058,50.8057,50.7058,50.7857,351713.0
2015-06-19 11:00:00,76.3,76.37,76.28,76.33,174930.0,50.7857,50.8323,50.7724,50.8057,174930.0
2015-06-19 11:10:00,76.33,76.34,76.24,76.24,136121.0,50.8057,50.8123,50.7458,50.7458,136121.0
2015-06-19 11:20:00,76.24,76.28,76.2,76.23,154735.0,50.7458,50.7724,50.7191,50.7391,154735.0
2015-06-19 11:30:00,76.23,76.23,76.13,76.13,202457.0,50.7391,50.7391,50.6725,50.6725,202457.0
2015-06-19 11:40:00,76.13,76.16,76.01,76.06,248381.0,50.6725,50.6925,50.5927,50.6259,248381.0
2015-06-19 11:50:00,76.06,76.07,75.99,76.0,274605.0,50.6259,50.6326,50.5794,50.586,274605.0
2015-06-19 12:00:00,76.0,76.02,75.92,75.95,229171.0,50.586,50.5993,50.5328,50.5527,229171.0
2015-06-19 12:10:00,75.95,75.99,75.94,75.97,125425.0,50.5527,50.5794,50.5461,50.566,125425.0
2015-06-19 12:20:00,75.96,75.98,75.94,75.94,213694.0,50.5594,50.5727,50.5461,50.5461,213694.0
2015-06-19 12:30:00,75.94,75.97,75.9,75.95,408379.0,50.5461,50.566,50.5195,50.5527,408379.0
2015-06-19 12:40:00,75.94,76.01,75.94,75.97,508720.0,50.5461,50.5927,50.5461,50.566,508720.0
2015-06-19 12:50:00,75.97,75.98,75.92,75.92,213217.0,50.566,50.5727,50.5328,50.5328,213217.0
2015-06-19 13:00:00,75.94,75.97,75.9,75.9,335059.0,50.5461,50.566,50.5195,50.5195,335059.0
2015-06-19 13:10:00,75.91,75.93,75.89,75.92,287313.0,50.5261,50.5394,50.5128,50.5328,287313.0
2015-06-19 13:20:00,75.92,75.93,75.89,75.91,210892.0,50.5328,50.5394,50.5128,50.5261,210892.0
2015-06-19 13:30:00,75.9,76.01,75.87,75.98,507933.0,50.5195,50.5927,50.4995,50.5727,507933.0
2015-06-19 13:40:00,75.98,76.09,75.98,76.09,358110.0,50.5727,50.6459,50.5727,50.6459,358110.0
2015-06-19 13:50:00,76.09,76.12,76.06,76.06,555722.0,50.6459,50.6659,50.6259,50.6259,555722.0
2015-06-19 14:00:00,76.06,76.08,76.01,76.05,627174.0,50.6259,50.6393,50.5927,50.6193,627174.0
2015-06-19 14:10:00,76.05,76.09,76.04,76.09,552511.0,50.6193,50.6459,50.6126,50.6459,552511.0
2015-06-19 14:20:00,76.09,76.1,75.98,76.01,797879.0,50.6459,50.6526,50.5727,50.5927,797879.0
2015-06-19 14:30:00,76.0,76.0,75.91,75.92,255676.0,50.586,50.586,50.5261,50.5328,255676.0
2015-06-19 14:40:00,75.91,75.96,75.9,75.92,371031.0,50.5261,50.5594,50.5195,50.5328,371031.0
2015-06-19 14:50:00,75.92,75.93,75.9,75.91,396771.0,50.5328,50.5394,50.5195,50.5261,396771.0
2015-06-19 15:00:00,75.91,75.94,75.9,75.91,490508.0,50.5261,50.5461,50.5195,50.5261,490508.0
2015-06-19 15:10:00,75.91,75.95,75.89,75.94,982521.0,50.5261,50.5527,50.5128,50.5461,982521.0
2015-06-19 15:20:00,75.95,75.97,75.92,75.93,457152.0,50.5527,50.566,50.5328,50.5394,457152.0
2015-06-19 15:30:00,75.92,76.01,75.89,75.99,511666.0,50.5328,50.5927,50.5128,50.5794,511666.0
2015-06-19 15:40:00,76.0,76.08,75.98,76.07,637833.0,50.586,50.6393,50.5727,50.6326,637833.0
2015-06-19 15:50:00,76.06,76.08,75.9,75.9,1677105.0,50.6259,50.6393,50.5195,50.5195,1677105.0
2015-06-22 09:30:00,76.6,76.76,76.29,76.37,1071831.0,50.9854,51.0919,50.779,50.8323,1071831.0
2015-06-22 09:40:00,76.36,76.4,76.26,76.4,528669.0,50.8256,50.8523,50.7591,50.8523,528669.0
2015-06-22 09:50:00,76.4,76.69,76.39,76.64,406481.0,50.8523,51.0453,50.8456,51.012,406481.0
2015-06-22 10:00:00,76.64,76.74,76.53,76.6,385176.0,51.012,51.0786,50.9388,50.9854,385176.0
2015-06-22 10:10:00,76.61,76.63,76.54,76.59,256750.0,50.992,51.0053,50.9454,50.9787,256750.0
2015-06-22 10:20:00,76.6,76.62,76.56,76.57,249750.0,50.9854,50.9987,50.9588,50.9654,249750.0
2015-06-22 10:30:00,76.57,76.69,76.52,76.68,169647.0,50.9654,51.0453,50.9321,51.0386,169647.0
2015-06-22 10:40:00,76.68,76.8,76.68,76.76,360207.0,51.0386,51.1185,51.0386,51.0919,360207.0
2015-06-22 10:50:00,76.76,76.78,76.67,76.77,145920.0,51.0919,51.1052,51.032,51.0985,145920.0
2015-06-22 11:00:00,76.76,76.8,76.7,76.75,211826.0,51.0919,51.1185,51.0519,51.0852,211826.0
2015-06-22 11:10:00,76.74,76.85,76.74,76.83,309926.0,51.0786,51.1518,51.0786,51.1385,309926.0
2015-06-22 11:20:00,76.84,76.85,76.79,76.8,129214.0,51.1451,51.1518,51.1118,51.1185,129214.0
2015-06-22 11:30:00,76.79,76.81,76.72,76.78,138819.0,51.1118,51.1252,51.0652,51.1052,138819.0
2015-06-22 11:40:00,76.78,76.81,76.73,76.78,191535.0,51.1052,51.1252,51.0719,51.1052,191535.0
2015-06-22 11:50:00,76.78,76.81,76.71,76.73,161652.0,51.1052,51.1252,51.0586,51.0719,161652.0
2015-06-22 12:00:00,76.73,76.79,76.68,76.68,131457.0,51.0719,51.1118,51.0386,51.0386,131457.0
2015-06-22 12:10:00,76.68,76.77,76.66,76.68,113293.0,51.0386,51.0985,51.0253,51.0386,113293.0
2015-06-22 12:20:00,76.68,76.69,76.53,76.58,155016.0,51.0386,51.0453,50.9388,50.9721,155016.0
2015-06-22 12:30:00,76.57,76.67,76.55,76.67,79003.0,50.9654,51.032,50.9521,51.032,79003.0
2015-06-22 12:40:00,76.66,76.79,76.64,76.79,92039.0,51.0253,51.1118,51.012,51.1118,92039.0
2015-06-22 12:50:00,76.79,76.86,76.78,76.83,63547.0,51.1118,51.1584,51.1052,51.1385,63547.0
2015-06-22 13:00:00,76.82,76.9,76.78,76.86,90616.0,51.1318,51.1851,51.1052,51.1584,90616.0
2015-06-22 13:10:00,76.87,76.87,76.77,76.81,88720.0,51.1651,51.1651,51.0985,51.1252,88720.0
2015-06-22 13:20:00,76.81,76.86,76.77,76.79,99808.0,51.1252,51.1584,51.0985,51.1118,99808.0
2015-06-22 13:30:00,76.8,76.84,76.76,76.77,234757.0,51.1185,51.1451,51.0919,51.0985,234757.0
2015-06-22 13:40:00,76.77,76.8,76.7,76.75,211043.0,51.0985,51.1185,51.0519,51.0852,211043.0
2015-06-22 13:50:00,76.75,76.81,76.74,76.78,154335.0,51.0852,51.1252,51.0786,51.1052,154335.0
2015-06-22 14:00:00,76.78,76.85,76.76,76.84,93434.0,51.1052,51.1518,51.0919,51.1451,93434.0
2015-06-22 14:10:00,76.83,76.89,76.77,76.85,101494.0,51.1385,51.1784,51.0985,51.1518,101494.0
2015-06-22 14:20:00,76.85,76.87,76.77,76.8,82136.0,51.1518,51.1651,51.0985,51.1185,82136.0
2015-06-22 14:30:00,76.8,76.86,76.78,76.83,162161.0,51.1185,51.1584,51.1052,51.1385,162161.0
2015-06-22 14:40:00,76.83,76.83,76.76,76.8,279119.0,51.1385,51.1385,51.0919,51.1185,279119.0
2015-06-22 14:50:00,76.79,76.91,76.79,76.83,163533.0,51.1118,51.1917,51.1118,51.1385,163533.0
2015-06-22 15:00:00,76.83,76.85,76.76,76.84,130092.0,51.1385,51.1518,51.0919,51.1451,130092.0
2015-06-22 15:10:00,76.84,76.84,76.79,76.82,140959.0,51.1451,51.1451,51.1118,51.1318,140959.0
2015-06-22 15:20:00,76.82,76.86,76.79,76.81,139341.0,51.1318,51.1584,51.1118,51.1252,139341.0
2015-06-22 15:30:00,76.81,76.83,76.78,76.81,374972.0,51.1252,51.1385,51.1052,51.1252,374972.0
2015-06-22 15:40:00,76.81,76.87,76.8,76.81,616988.0,51.1252,51.1651,51.1185,51.1252,616988.0
2015-06-22 15:50:00,76.82,76.86,76.79,76.86,1157566.0,51.1318,51.1584,51.1118,51.1584,1157566.0
2015-06-23 09:30:00,76.82,76.9,76.69,76.73,377285.0,51.1318,51.1851,51.0453,51.0719,377285.0
2015-06-23 09:40:00,76.75,76.9,76.65,76.86,222015.0,51.0852,51.1851,51.0187,51.1584,222015.0
2015-06-23 09:50:00,76.86,76.92,76.79,76.89,207586.0,51.1584,51.1984,51.1118,51.1784,207586.0
2015-06-23 10:00:00,76.88,76.94,76.84,76.86,129458.0,51.1717,51.2117,51.1451,51.1584,129458.0
2015-06-23 10:10:00,76.86,77.01,76.86,76.92,280403.0,51.1584,51.2583,51.1584,51.1984,280403.0
2015-06-23 10:20:00,76.93,77.06,76.93,77.02,350419.0,51.205,51.2916,51.205,51.2649,350419.0
2015-06-23 10:30:00,77.03,77.08,76.92,76.92,194680.0,51.2716,51.3049,51.1984,51.1984,194680.0
2015-06-23 10:40:00,76.93,76.97,76.87,76.91,113730.0,51.205,51.2317,51.1651,51.1917,113730.0
2015-06-23 10:50:00,76.9,76.9,76.78,76.81,161838.0,51.1851,51.1851,51.1052,51.1252,161838.0
2015-06-23 11:00:00,76.8,76.86,76.8,76.82,126385.0,51.1185,51.1584,51.1185,51.1318,126385.0
2015-06-23 11:10:00,76.83,76.88,76.79,76.81,90738.0,51.1385,51.1717,51.1118,51.1252,90738.0
2015-06-23 11:20:00,76.81,76.81,76.71,76.74,107287.0,51.1252,51.1252,51.0586,51.0786,107287.0
2015-06-23 11:30:00,76.75,76.79,76.7,76.73,139690.0,51.0852,51.1118,51.0519,51.0719,139690.0
2015-06-23 11:40:00,76.73,76.81,76.72,76.79,75351.0,51.0719,51.1252,51.0652,51.1118,75351.0
2015-06-23 11:50:00,76.8,76.82,76.78,76.8,59071.0,51.1185,51.1318,51.1052,51.1185,59071.0
2015-06-23 12:00:00,76.81,76.82,76.71,76.74,69666.0,51.1252,51.1318,51.0586,51.0786,69666.0
2015-06-23 12:10:00,76.74,76.84,76.72,76.82,76021.0,51.0786,51.1451,51.0652,51.1318,76021.0
2015-06-23 12:20:00,76.82,76.96,76.8,76.91,243952.0,51.1318,51.225,51.1185,51.1917,243952.0
2015-06-23 12:30:00,76.91,76.95,76.85,76.93,384690.0,51.1917,51.2183,51.1518,51.205,384690.0
2015-06-23 12:40:00,76.94,76.99,76.89,76.98,361163.0,51.2117,51.245,51.1784,51.2383,361163.0
2015-06-23 12:50:00,76.98,76.99,76.93,76.96,41047.0,51.2383,51.245,51.205,51.225,41047.0
2015-06-23 13:00:00,76.96,76.99,76.93,76.97,73737.0,51.225,51.245,51.205,51.2317,73737.0
2015-06-23 13:10:00,76.98,77.08,76.96,77.06,92676.0,51.2383,51.3049,51.225,51.2916,92676.0
2015-06-23 13:20:00,77.05,77.1,77.03,77.05,161535.0,51.2849,51.3182,51.2716,51.2849,161535.0
2015-06-23 13:30:00,77.04,77.12,77.03,77.07,73172.0,51.2782,51.3315,51.2716,51.2982,73172.0
2015-06-23 13:40:00,77.08,77.12,77.07,77.08,73794.0,51.3049,51.3315,51.2982,51.3049,73794.0
2015-06-23 13:50:00,77.08,77.12,77.07,77.11,72606.0,51.3049,51.3315,51.2982,51.3248,72606.0
2015-06-23 14:00:00,77.1,77.11,77.02,77.07,80549.0,51.3182,51.3248,51.2649,51.2982,80549.0
2015-06-23 14:10:00,77.07,77.18,77.06,77.17,149890.0,51.2982,51.3714,51.2916,51.3648,149890.0
2015-06-23 14:20:00,77.17,77.2,77.11,77.14,99896.0,51.3648,51.3847,51.3248,51.3448,99896.0
2015-06-23 14:30:00,77.15,77.22,77.14,77.2,164910.0,51.3515,51.3981,51.3448,51.3847,164910.0
2015-06-23 14:40:00,77.2,77.23,77.18,77.21,145870.0,51.3847,51.4047,51.3714,51.3914,145870.0
2015-06-23 14:50:00,77.2,77.22,77.18,77.19,136850.0,51.3847,51.3981,51.3714,51.3781,136850.0
2015-06-23 15:00:00,77.19,77.19,77.09,77.1,140983.0,51.3781,51.3781,51.3115,51.3182,140983.0
2015-06-23 15:10:00,77.1,77.16,77.07,77.13,157437.0,51.3182,51.3581,51.2982,51.3381,157437.0
2015-06-23 15:20:00,77.13,77.18,77.11,77.15,118751.0,51.3381,51.3714,51.3248,51.3515,118751.0
2015-06-23 15:30:00,77.15,77.18,77.08,77.1,226726.0,51.3515,51.3714,51.3049,51.3182,226726.0
2015-06-23 15:40:00,77.1,77.16,77.08,77.14,348023.0,51.3182,51.3581,51.3049,51.3448,348023.0
2015-06-23 15:50:00,77.14,77.15,77.07,77.1,621820.0,51.3448,51.3515,51.2982,51.3182,621820.0
2015-06-24 09:30:00,76.92,77.11,76.83,77.03,482849.0,51.1984,51.3248,51.1385,51.2716,482849.0
2015-06-24 09:40:00,77.03,77.27,77.03,77.14,346823.0,51.2716,51.4313,51.2716,51.3448,346823.0
2015-06-24 09:50:00,77.14,77.16,77.04,77.14,146912.0,51.3448,51.3581,51.2782,51.3448,146912.0
2015-06-24 10:00:00,77.13,77.17,77.08,77.11,112315.0,51.3381,51.3648,51.3049,51.3248,112315.0
2015-06-24 10:10:00,77.11,77.3,77.1,77.28,136202.0,51.3248,51.4513,51.3182,51.438,136202.0
2015-06-24 10:20:00,77.27,77.32,77.24,77.29,147967.0,51.4313,51.4646,51.4114,51.4446,147967.0
2015-06-24 10:30:00,77.3,77.36,76.99,77.17,647658.0,51.4513,51.4912,51.245,51.3648,647658.0
2015-06-24 10:40:00,77.18,77.22,77.05,77.08,411496.0,51.3714,51.3981,51.2849,51.3049,411496.0
2015-06-24 10:50:00,77.07,77.17,77.03,77.08,307818.0,51.2982,51.3648,51.2716,51.3049,307818.0
2015-06-24 11:00:00,77.08,77.11,77.01,77.05,131684.0,51.3049,51.3248,51.2583,51.2849,131684.0
2015-06-24 11:10:00,77.06,77.07,76.93,76.96,139104.0,51.2916,51.2982,51.205,51.225,139104.0
2015-06-24 11:20:00,76.96,76.97,76.85,76.87,181482.0,51.225,51.2317,51.1518,51.1651,181482.0
2015-06-24 11:30:00,76.88,76.9,76.77,76.79,138047.0,51.1717,51.1851,51.0985,51.1118,138047.0
2015-06-24 11:40:00,76.78,76.9,76.76,76.86,182108.0,51.1052,51.1851,51.0919,51.1584,182108.0
2015-06-24 11:50:00,76.86,76.95,76.85,76.92,85397.0,51.1584,51.2183,51.1518,51.1984,85397.0
2015-06-24 12:00:00,76.92,76.92,76.81,76.81,111494.0,51.1984,51.1984,51.1252,51.1252,111494.0
2015-06-24 12:10:00,76.8,76.88,76.76,76.82,162637.0,51.1185,51.1717,51.0919,51.1318,162637.0
2015-06-24 12:20:00,76.82,76.82,76.77,76.79,154543.0,51.1318,51.1318,51.0985,51.1118,154543.0
2015-06-24 12:30:00,76.79,76.84,76.76,76.8,214062.0,51.1118,51.1451,51.0919,51.1185,214062.0
2015-06-24 12:40:00,76.81,76.83,76.78,76.8,80335.0,51.1252,51.1385,51.1052,51.1185,80335.0
2015-06-24 12:50:00,76.79,76.81,76.76,76.81,76427.0,51.1118,51.1252,51.0919,51.1252,76427.0
2015-06-24 13:00:00,76.8,76.87,76.79,76.87,59886.0,51.1185,51.1651,51.1118,51.1651,59886.0
2015-06-24 13:10:00,76.87,76.89,76.82,76.84,28338.0,51.1651,51.1784,51.1318,51.1451,28338.0
2015-06-24 13:20:00,76.85,76.86,76.76,76.78,67783.0,51.1518,51.1584,51.0919,51.1052,67783.0
2015-06-24 13:30:00,76.78,76.79,76.7,76.72,60037.0,51.1052,51.1118,51.0519,51.0652,60037.0
2015-06-24 13:40:00,76.7,76.72,76.67,76.69,71140.0,51.0519,51.0652,51.032,51.0453,71140.0
2015-06-24 13:50:00,76.7,76.72,76.66,76.68,64282.0,51.0519,51.0652,51.0253,51.0386,64282.0
2015-06-24 14:00:00,76.67,76.73,76.67,76.68,90541.0,51.032,51.0719,51.032,51.0386,90541.0
2015-06-24 14:10:00,76.67,76.68,76.59,76.59,106140.0,51.032,51.0386,50.9787,50.9787,106140.0
2015-06-24 14:20:00,76.59,76.7,76.58,76.69,101613.0,50.9787,51.0519,50.9721,51.0453,101613.0
2015-06-24 14:30:00,76.69,76.71,76.66,76.68,75314.0,51.0453,51.0586,51.0253,51.0386,75314.0
2015-06-24 14:40:00,76.69,76.7,76.65,76.65,43814.0,51.0453,51.0519,51.0187,51.0187,43814.0
2015-06-24 14:50:00,76.66,76.72,76.65,76.7,125176.0,51.0253,51.0652,51.0187,51.0519,125176.0
2015-06-24 15:00:00,76.7,76.73,76.66,76.67,171732.0,51.0519,51.0719,51.0253,51.032,171732.0
2015-06-24 15:10:00,76.67,76.71,76.65,76.68,124487.0,51.032,51.0586,51.0187,51.0386,124487.0
2015-06-24 15:20:00,76.68,76.75,76.67,76.73,115842.0,51.0386,51.0852,51.032,51.0719,115842.0
2015-06-24 15:30:00,76.73,76.74,76.66,76.67,138134.0,51.0719,51.0786,51.0253,51.032,138134.0
2015-06-24 15:40:00,76.67,76.68,76.64,76.65,178328.0,51.032,51.0386,51.012,51.0187,178328.0
2015-06-24 15:50:00,76.65,76.69,76.6,76.6,386556.0,51.0187,51.0453,50.9854,50.9854,386556.0
2015-06-25 09:30:00,76.59,76.68,76.46,76.61,471559.0,50.9787,51.0386,50.8922,50.992,471559.0
2015-06-25 09:40:00,76.61,76.61,76.43,76.54,234706.0,50.992,50.992,50.8722,50.9454,234706.0
2015-06-25 09:50:00,76.54,76.62,76.45,76.47,198789.0,50.9454,50.9987,50.8855,50.8988,198789.0
2015-06-25 10:00:00,76.46,76.47,76.34,76.37,313709.0,50.8922,50.8988,50.8123,50.8323,313709.0
2015-06-25 10:10:00,76.37,76.4,76.26,76.33,302260.0,50.8323,50.8523,50.7591,50.8057,302260.0
2015-06-25 10:20:00,76.33,76.39,76.29,76.35,86806.0,50.8057,50.8456,50.779,50.819,86806.0
2015-06-25 10:30:00,76.35,76.41,76.33,76.34,100763.0,50.819,50.8589,50.8057,50.8123,100763.0
2015-06-25 10:40:00,76.33,76.35,76.28,76.32,85860.0,50.8057,50.819,50.7724,50.799,85860.0
2015-06-25 10:50:00,76.33,76.37,76.3,76.36,83876.0,50.8057,50.8323,50.7857,50.8256,83876.0
2015-06-25 11:00:00,76.36,76.47,76.34,76.43,199711.0,50.8256,50.8988,50.8123,50.8722,199711.0
2015-06-25 11:10:00,76.44,76.46,76.37,76.41,130532.0,50.8789,50.8922,50.8323,50.8589,130532.0
2015-06-25 11:20:00,76.41,76.43,76.36,76.43,62159.0,50.8589,50.8722,50.8256,50.8722,62159.0
2015-06-25 11:30:00,76.43,76.44,76.35,76.36,62456.0,50.8722,50.8789,50.819,50.8256,62456.0
2015-06-25 11:40:00,76.35,76.38,76.3,76.31,72812.0,50.819,50.8389,50.7857,50.7924,72812.0
2015-06-25 11:50:00,76.32,76.42,76.32,76.38,66805.0,50.799,50.8656,50.799,50.8389,66805.0
2015-06-25 12:00:00,76.38,76.4,76.35,76.38,51030.0,50.8389,50.8523,50.819,50.8389,51030.0
2015-06-25 12:10:00,76.38,76.39,76.32,76.37,140256.0,50.8389,50.8456,50.799,50.8323,140256.0
2015-06-25 12:20:00,76.36,76.38,76.29,76.29,74751.0,50.8256,50.8389,50.779,50.779,74751.0
2015-06-25 12:30:00,76.29,76.35,76.22,76.25,311051.0,50.779,50.819,50.7324,50.7524,311051.0
2015-06-25 12:40:00,76.24,76.25,76.16,76.17,163200.0,50.7458,50.7524,50.6925,50.6992,163200.0
2015-06-25 12:50:00,76.18,76.2,76.16,76.19,63387.0,50.7058,50.7191,50.6925,50.7125,63387.0
2015-06-25 13:00:00,76.19,76.27,76.19,76.25,66207.0,50.7125,50.7657,50.7125,50.7524,66207.0
2015-06-25 13:10:00,76.25,76.3,76.25,76.28,74015.0,50.7524,50.7857,50.7524,50.7724,74015.0
2015-06-25 13:20:00,76.28,76.29,76.21,76.22,46381.0,50.7724,50.779,50.7258,50.7324,46381.0
2015-06-25 13:30:00,76.23,76.24,76.19,76.2,55067.0,50.7391,50.7458,50.7125,50.7191,55067.0
2015-06-25 13:40:00,76.2,76.21,76.15,76.21,70281.0,50.7191,50.7258,50.6859,50.7258,70281.0
2015-06-25 13:50:00,76.21,76.23,76.18,76.2,50418.0,50.7258,50.7391,50.7058,50.7191,50418.0
2015-06-25 14:00:00,76.2,76.21,76.13,76.14,76206.0,50.7191,50.7258,50.6725,50.6792,76206.0
2015-06-25 14:10:00,76.14,76.15,76.09,76.11,124982.0,50.6792,50.6859,50.6459,50.6592,124982.0
2015-06-25 14:20:00,76.11,76.12,75.97,76.01,151297.0,50.6592,50.6659,50.566,50.5927,151297.0
2015-06-25 14:30:00,76.02,76.03,75.97,76.02,105523.0,50.5993,50.606,50.566,50.5993,105523.0
2015-06-25 14:40:00,76.02,76.02,75.91,75.92,139258.0,50.5993,50.5993,50.5261,50.5328,139258.0
2015-06-25 14:50:00,75.92,75.93,75.86,75.88,172850.0,50.5328,50.5394,50.4928,50.5061,172850.0
2015-06-25 15:00:00,75.88,75.97,75.86,75.93,339250.0,50.5061,50.566,50.4928,50.5394,339250.0
2015-06-25 15:10:00,75.93,75.95,75.89,75.93,297578.0,50.5394,50.5527,50.5128,50.5394,297578.0
2015-06-25 15:20:00,75.94,75.94,75.86,75.87,424761.0,50.5461,50.5461,50.4928,50.4995,424761.0
2015-06-25 15:30:00,75.86,75.88,75.81,75.87,309863.0,50.4928,50.5061,50.4595,50.4995,309863.0
2015-06-25 15:40:00,75.86,75.88,75.81,75.86,548399.0,50.4928,50.5061,50.4595,50.4928,548399.0
2015-06-25 15:50:00,75.86,75.88,75.81,75.81,742872.0,50.4928,50.5061,50.4595,50.4595,742872.0
2015-06-26 09:30:00,75.76,75.81,75.34,75.5,569121.0,50.4263,50.4595,50.1467,50.2532,569121.0
2015-06-26 09:40:00,75.51,75.54,75.4,75.48,268357.0,50.2599,50.2798,50.1866,50.2399,268357.0
2015-06-26 09:50:00,75.48,75.68,75.47,75.64,334976.0,50.2399,50.373,50.2332,50.3464,334976.0
2015-06-26 10:00:00,75.65,75.83,75.63,75.72,351814.0,50.3531,50.4729,50.3397,50.3996,351814.0
2015-06-26 10:10:00,75.71,75.76,75.67,75.69,219559.0,50.393,50.4263,50.3664,50.3797,219559.0
2015-06-26 10:20:00,75.7,75.72,75.55,75.68,234364.0,50.3863,50.3996,50.2865,50.373,234364.0
2015-06-26 10:30:00,75.69,75.7,75.56,75.59,155844.0,50.3797,50.3863,50.2931,50.3131,155844.0
2015-06-26 10:40:00,75.59,75.63,75.53,75.6,188356.0,50.3131,50.3397,50.2732,50.3198,188356.0
2015-06-26 10:50:00,75.6,75.63,75.5,75.51,267005.0,50.3198,50.3397,50.2532,50.2599,267005.0
2015-06-26 11:00:00,75.51,75.62,75.5,75.62,165572.0,50.2599,50.3331,50.2532,50.3331,165572.0
2015-06-26 11:10:00,75.62,75.66,75.6,75.65,153182.0,50.3331,50.3597,50.3198,50.3531,153182.0
2015-06-26 11:20:00,75.65,75.74,75.63,75.72,186461.0,50.3531,50.413,50.3397,50.3996,186461.0
2015-06-26 11:30:00,75.72,75.77,75.71,75.74,113002.0,50.3996,50.4329,50.393,50.413,113002.0
2015-06-26 11:40:00,75.74,75.75,75.7,75.73,84029.0,50.413,50.4196,50.3863,50.4063,84029.0
2015-06-26 11:50:00,75.73,75.74,75.64,75.67,100323.0,50.4063,50.413,50.3464,50.3664,100323.0
2015-06-26 12:00:00,75.68,75.77,75.67,75.74,74413.0,50.373,50.4329,50.3664,50.413,74413.0
2015-06-26 12:10:00,75.74,75.81,75.71,75.81,585727.0,50.413,50.4595,50.393,50.4595,585727.0
2015-06-26 12:20:00,75.81,75.81,75.77,75.79,453365.0,50.4595,50.4595,50.4329,50.4462,453365.0
2015-06-26 12:30:00,75.79,75.85,75.77,75.79,670315.0,50.4462,50.4862,50.4329,50.4462,670315.0
2015-06-26 12:40:00,75.8,75.83,75.76,75.78,203593.0,50.4529,50.4729,50.4263,50.4396,203593.0
2015-06-26 12:50:00,75.78,75.82,75.72,75.73,263525.0,50.4396,50.4662,50.3996,50.4063,263525.0
2015-06-26 13:00:00,75.73,75.77,75.7,75.72,199176.0,50.4063,50.4329,50.3863,50.3996,199176.0
2015-06-26 13:10:00,75.72,75.75,75.62,75.72,185191.0,50.3996,50.4196,50.3331,50.3996,185191.0
2015-06-26 13:20:00,75.72,75.76,75.67,75.76,123212.0,50.3996,50.4263,50.3664,50.4263,123212.0
2015-06-26 13:30:00,75.76,75.79,75.74,75.74,116606.0,50.4263,50.4462,50.413,50.413,116606.0
2015-06-26 13:40:00,75.73,75.81,75.72,75.79,166693.0,50.4063,50.4595,50.3996,50.4462,166693.0
2015-06-26 13:50:00,75.79,75.84,75.77,75.82,158881.0,50.4462,50.4795,50.4329,50.4662,158881.0
2015-06-26 14:00:00,75.82,75.93,75.82,75.88,182101.0,50.4662,50.5394,50.4662,50.5061,182101.0
2015-06-26 14:10:00,75.87,75.92,75.82,75.83,89218.0,50.4995,50.5328,50.4662,50.4729,89218.0
2015-06-26 14:20:00,75.83,75.86,75.81,75.86,73615.0,50.4729,50.4928,50.4595,50.4928,73615.0
2015-06-26 14:30:00,75.86,75.9,75.85,75.9,243116.0,50.4928,50.5195,50.4862,50.5195,243116.0
2015-06-26 14:40:00,75.9,75.91,75.84,75.87,179879.0,50.5195,50.5261,50.4795,50.4995,179879.0
2015-06-26 14:50:00,75.87,75.91,75.86,75.88,123819.0,50.4995,50.5261,50.4928,50.5061,123819.0
2015-06-26 15:00:00,75.88,75.98,75.85,75.97,170795.0,50.5061,50.5727,50.4862,50.566,170795.0
2015-06-26 15:10:00,75.97,75.99,75.93,75.98,107033.0,50.566,50.5794,50.5394,50.5727,107033.0
2015-06-26 15:20:00,75.98,76.0,75.93,75.99,141357.0,50.5727,50.586,50.5394,50.5794,141357.0
2015-06-26 15:30:00,76.0,76.06,75.99,76.02,304428.0,50.586,50.6259,50.5794,50.5993,304428.0
2015-06-26 15:40:00,76.01,76.05,75.99,76.02,266706.0,50.5927,50.6193,50.5794,50.5993,266706.0
2015-06-26 15:50:00,76.03,76.1,76.01,76.02,2115469.0,50.606,50.6526,50.5927,50.5993,2115469.0
2015-06-29 09:30:00,75.18,75.45,75.07,75.4,860519.0,50.0402,50.2199,49.967,50.1866,860519.0
2015-06-29 09:40:00,75.41,75.57,75.38,75.53,630141.0,50.1933,50.2998,50.1733,50.2732,630141.0
2015-06-29 09:50:00,75.52,75.6,75.39,75.42,266102.0,50.2665,50.3198,50.18,50.2,266102.0
2015-06-29 10:00:00,75.44,75.55,75.42,75.46,170113.0,50.2133,50.2865,50.2,50.2266,170113.0
2015-06-29 10:10:00,75.46,75.48,75.33,75.36,162547.0,50.2266,50.2399,50.1401,50.16,162547.0
2015-06-29 10:20:00,75.38,75.44,75.33,75.35,106981.0,50.1733,50.2133,50.1401,50.1534,106981.0
2015-06-29 10:30:00,75.34,75.46,75.32,75.45,697616.0,50.1467,50.2266,50.1334,50.2199,697616.0
2015-06-29 10:40:00,75.45,75.52,75.4,75.48,259315.0,50.2199,50.2665,50.1866,50.2399,259315.0
2015-06-29 10:50:00,75.47,75.47,75.39,75.42,525305.0,50.2332,50.2332,50.18,50.2,525305.0
2015-06-29 11:00:00,75.42,75.42,75.25,75.3,342503.0,50.2,50.2,50.0868,50.1201,342503.0
2015-06-29 11:10:00,75.3,75.31,75.15,75.15,266132.0,50.1201,50.1267,50.0202,50.0202,266132.0
2015-06-29 11:20:00,75.14,75.24,75.13,75.16,275779.0,50.0136,50.0802,50.0069,50.0269,275779.0
2015-06-29 11:30:00,75.17,75.17,75.05,75.06,130494.0,50.0336,50.0336,49.9537,49.9603,130494.0
2015-06-29 11:40:00,75.06,75.11,75.02,75.11,110241.0,49.9603,49.9936,49.9337,49.9936,110241.0
2015-06-29 11:50:00,75.1,75.11,75.04,75.1,81615.0,49.987,49.9936,49.947,49.987,81615.0
2015-06-29 12:00:00,75.09,75.1,75.04,75.1,104353.0,49.9803,49.987,49.947,49.987,104353.0
2015-06-29 12:10:00,75.1,75.16,75.05,75.07,78249.0,49.987,50.0269,49.9537,49.967,78249.0
2015-06-29 12:20:00,75.06,75.08,75.0,75.02,123377.0,49.9603,49.9737,49.9204,49.9337,123377.0
2015-06-29 12:30:00,75.01,75.08,75.01,75.03,89678.0,49.9271,49.9737,49.9271,49.9404,89678.0
2015-06-29 12:40:00,75.03,75.08,75.01,75.04,221561.0,49.9404,49.9737,49.9271,49.947,221561.0
2015-06-29 12:50:00,75.03,75.04,74.97,75.01,277628.0,49.9404,49.947,49.9004,49.9271,277628.0
2015-06-29 13:00:00,75.0,75.01,74.88,74.89,118061.0,49.9204,49.9271,49.8405,49.8472,118061.0
2015-06-29 13:10:00,74.89,74.91,74.83,74.86,78919.0,49.8472,49.8605,49.8073,49.8272,78919.0
2015-06-29 13:20:00,74.85,74.93,74.85,74.9,266193.0,49.8206,49.8738,49.8206,49.8538,266193.0
2015-06-29 13:30:00,74.9,74.99,74.9,74.97,117902.0,49.8538,49.9138,49.8538,49.9004,117902.0
2015-06-29 13:40:00,74.98,74.99,74.9,74.97,116811.0,49.9071,49.9138,49.8538,49.9004,116811.0
2015-06-29 13:50:00,74.97,75.02,74.93,74.96,80789.0,49.9004,49.9337,49.8738,49.8938,80789.0
2015-06-29 14:00:00,74.97,74.97,74.92,74.93,65525.0,49.9004,49.9004,49.8672,49.8738,65525.0
2015-06-29 14:10:00,74.93,74.93,74.8,74.86,179040.0,49.8738,49.8738,49.7873,49.8272,179040.0
2015-06-29 14:20:00,74.86,74.88,74.8,74.86,158840.0,49.8272,49.8405,49.7873,49.8272,158840.0
2015-06-29 14:30:00,74.87,74.89,74.8,74.87,114989.0,49.8339,49.8472,49.7873,49.8339,114989.0
2015-06-29 14:40:00,74.88,75.0,74.84,74.98,100662.0,49.8405,49.9204,49.8139,49.9071,100662.0
2015-06-29 14:50:00,74.97,74.99,74.91,74.91,99819.0,49.9004,49.9138,49.8605,49.8605,99819.0
2015-06-29 15:00:00,74.91,74.94,74.84,74.9,193608.0,49.8605,49.8805,49.8139,49.8538,193608.0
2015-06-29 15:10:00,74.91,74.97,74.86,74.91,128562.0,49.8605,49.9004,49.8272,49.8605,128562.0
2015-06-29 15:20:00,74.92,74.92,74.83,74.84,158238.0,49.8672,49.8672,49.8073,49.8139,158238.0
2015-06-29 15:30:00,74.83,74.86,74.76,74.77,570242.0,49.8073,49.8272,49.7607,49.7673,570242.0
2015-06-29 15:40:00,74.77,74.8,74.62,74.7,1569786.0,49.7673,49.7873,49.6675,49.7207,1569786.0
2015-06-29 15:50:00,74.7,74.77,74.58,74.62,1945686.0,49.7207,49.7673,49.6409,49.6675,1945686.0
2015-06-30 09:30:00,75.33,75.45,75.24,75.34,497890.0,50.1401,50.2199,50.0802,50.1467,497890.0
2015-06-30 09:40:00,75.34,75.35,75.02,75.06,346573.0,50.1467,50.1534,49.9337,49.9603,346573.0
2015-06-30 09:50:00,75.05,75.18,74.93,75.09,345714.0,49.9537,50.0402,49.8738,49.9803,345714.0
2015-06-30 10:00:00,75.12,75.22,75.03,75.1,256280.0,50.0003,50.0668,49.9404,49.987,256280.0
2015-06-30 10:10:00,75.1,75.12,74.94,75.05,97882.0,49.987,50.0003,49.8805,49.9537,97882.0
2015-06-30 10:20:00,75.04,75.28,75.01,75.21,330055.0,49.947,50.1068,49.9271,50.0602,330055.0
2015-06-30 10:30:00,75.21,75.22,75.05,75.07,236726.0,50.0602,50.0668,49.9537,49.967,236726.0
2015-06-30 10:40:00,75.1,75.11,74.94,74.97,184168.0,49.987,49.9936,49.8805,49.9004,184168.0
2015-06-30 10:50:00,74.95,75.03,74.92,74.94,226985.0,49.8871,49.9404,49.8672,49.8805,226985.0
2015-06-30 11:00:00,74.95,74.99,74.89,74.95,102417.0,49.8871,49.9138,49.8472,49.8871,102417.0
2015-06-30 11:10:00,74.95,75.1,74.89,75.09,349806.0,49.8871,49.987,49.8472,49.9803,349806.0
2015-06-30 11:20:00,75.09,75.1,74.94,74.94,137903.0,49.9803,49.987,49.8805,49.8805,137903.0
2015-06-30 11:30:00,74.94,75.0,74.87,74.92,185283.0,49.8805,49.9204,49.8339,49.8672,185283.0
2015-06-30 11:40:00,74.92,74.96,74.88,74.95,80887.0,49.8672,49.8938,49.8405,49.8871,80887.0
2015-06-30 11:50:00,74.95,74.96,74.83,74.83,99383.0,49.8871,49.8938,49.8073,49.8073,99383.0
2015-06-30 12:00:00,74.84,74.91,74.81,74.91,119341.0,49.8139,49.8605,49.7939,49.8605,119341.0
2015-06-30 12:10:00,74.91,74.91,74.84,74.87,124352.0,49.8605,49.8605,49.8139,49.8339,124352.0
2015-06-30 12:20:00,74.87,74.89,74.69,74.71,113885.0,49.8339,49.8472,49.7141,49.7274,113885.0
2015-06-30 12:30:00,74.72,74.78,74.68,74.73,73544.0,49.734,49.774,49.7074,49.7407,73544.0
2015-06-30 12:40:00,74.73,74.91,74.72,74.86,392659.0,49.7407,49.8605,49.734,49.8272,392659.0
2015-06-30 12:50:00,74.86,74.98,74.86,74.97,70114.0,49.8272,49.9071,49.8272,49.9004,70114.0
2015-06-30 13:00:00,74.97,74.97,74.85,74.88,132392.0,49.9004,49.9004,49.8206,49.8405,132392.0
2015-06-30 13:10:00,74.88,74.91,74.83,74.86,65726.0,49.8405,49.8605,49.8073,49.8272,65726.0
2015-06-30 13:20:00,74.86,74.89,74.78,74.88,63705.0,49.8272,49.8472,49.774,49.8405,63705.0
2015-06-30 13:30:00,74.88,74.96,74.85,74.95,61396.0,49.8405,49.8938,49.8206,49.8871,61396.0
2015-06-30 13:40:00,74.95,74.96,74.88,74.96,118253.0,49.8871,49.8938,49.8405,49.8938,118253.0
2015-06-30 13:50:00,74.96,75.1,74.95,75.03,175914.0,49.8938,49.987,49.8871,49.9404,175914.0
2015-06-30 14:00:00,75.03,75.3,74.98,75.25,203228.0,49.9404,50.1201,49.9071,50.0868,203228.0
2015-06-30 14:10:00,75.24,75.43,75.22,75.27,443986.0,50.0802,50.2066,50.0668,50.1001,443986.0
2015-06-30 14:20:00,75.27,75.3,75.17,75.2,96934.0,50.1001,50.1201,50.0336,50.0535,96934.0
2015-06-30 14:30:00,75.21,75.38,75.19,75.34,175002.0,50.0602,50.1733,50.0469,50.1467,175002.0
2015-06-30 14:40:00,75.34,75.35,75.2,75.27,111278.0,50.1467,50.1534,50.0535,50.1001,111278.0
2015-06-30 14:50:00,75.26,75.27,75.18,75.19,157559.0,50.0935,50.1001,50.0402,50.0469,157559.0
2015-06-30 15:00:00,75.19,75.22,75.11,75.14,146316.0,50.0469,50.0668,49.9936,50.0136,146316.0
2015-06-30 15:10:00,75.15,75.2,75.07,75.1,163000.0,50.0202,50.0535,49.967,49.987,163000.0
2015-06-30 15:20:00,75.11,75.14,75.03,75.11,111188.0,49.9936,50.0136,49.9404,49.9936,111188.0
2015-06-30 15:30:00,75.1,75.25,75.1,75.19,224301.0,49.987,50.0868,49.987,50.0469,224301.0
2015-06-30 15:40:00,75.19,75.27,75.08,75.26,637646.0,50.0469,50.1001,49.9737,50.0935,637646.0
2015-06-30 15:50:00,75.26,75.33,75.12,75.12,1178478.0,50.0935,50.1401,50.0003,50.0003,1178478.0
2015-07-01 09:30:00,75.31,75.34,74.99,75.19,600420.0,50.1267,50.1467,49.9138,50.0469,600420.0
2015-07-01 09:40:00,75.18,75.18,74.88,74.96,345150.0,50.0402,50.0402,49.8405,49.8938,345150.0
2015-07-01 09:50:00,74.95,75.1,74.92,75.08,325871.0,49.8871,49.987,49.8672,49.9737,325871.0
2015-07-01 10:00:00,75.06,75.16,74.98,75.03,548118.0,49.9603,50.0269,49.9071,49.9404,548118.0
2015-07-01 10:10:00,75.02,75.02,74.84,74.93,293008.0,49.9337,49.9337,49.8139,49.8738,293008.0
2015-07-01 10:20:00,74.94,75.0,74.9,74.97,447417.0,49.8805,49.9204,49.8538,49.9004,447417.0
2015-07-01 10:30:00,74.98,75.03,74.7,74.73,470936.0,49.9071,49.9404,49.7207,49.7407,470936.0
2015-07-01 10:40:00,74.74,74.77,74.63,74.64,268937.0,49.7474,49.7673,49.6741,49.6808,268937.0
2015-07-01 10:50:00,74.63,74.63,74.49,74.53,618567.0,49.6741,49.6741,49.5809,49.6076,618567.0
2015-07-01 11:00:00,74.53,74.59,74.47,74.58,249171.0,49.6076,49.6475,49.5676,49.6409,249171.0
2015-07-01 11:10:00,74.59,74.66,74.58,74.65,586293.0,49.6475,49.6941,49.6409,49.6874,586293.0
2015-07-01 11:20:00,74.65,74.74,74.63,74.65,358404.0,49.6874,49.7474,49.6741,49.6874,358404.0
2015-07-01 11:30:00,74.66,74.68,74.51,74.52,261697.0,49.6941,49.7074,49.5943,49.6009,261697.0
2015-07-01 11:40:00,74.51,74.52,74.46,74.48,331219.0,49.5943,49.6009,49.561,49.5743,331219.0
2015-07-01 11:50:00,74.47,74.48,74.31,74.34,492774.0,49.5676,49.5743,49.4611,49.4811,492774.0
2015-07-01 12:00:00,74.33,74.38,74.31,74.37,232707.0,49.4745,49.5077,49.4611,49.5011,232707.0
2015-07-01 12:10:00,74.38,74.44,74.37,74.41,362159.0,49.5077,49.5477,49.5011,49.5277,362159.0
2015-07-01 12:20:00,74.41,74.48,74.39,74.48,456191.0,49.5277,49.5743,49.5144,49.5743,456191.0
2015-07-01 12:30:00,74.48,74.52,74.31,74.31,272056.0,49.5743,49.6009,49.4611,49.4611,272056.0
2015-07-01 12:40:00,74.32,74.39,74.31,74.34,272103.0,49.4678,49.5144,49.4611,49.4811,272103.0
2015-07-01 12:50:00,74.34,74.39,74.31,74.34,134959.0,49.4811,49.5144,49.4611,49.4811,134959.0
2015-07-01 13:00:00,74.34,74.34,74.24,74.29,160374.0,49.4811,49.4811,49.4145,49.4478,160374.0
2015-07-01 13:10:00,74.29,74.32,74.24,74.26,182907.0,49.4478,49.4678,49.4145,49.4279,182907.0
2015-07-01 13:20:00,74.25,74.32,74.22,74.22,132645.0,49.4212,49.4678,49.4012,49.4012,132645.0
2015-07-01 13:30:00,74.22,74.24,74.17,74.19,188889.0,49.4012,49.4145,49.368,49.3813,188889.0
2015-07-01 13:40:00,74.19,74.23,74.16,74.17,193566.0,49.3813,49.4079,49.3613,49.368,193566.0
2015-07-01 13:50:00,74.17,74.19,74.1,74.13,335411.0,49.368,49.3813,49.3214,49.3413,335411.0
2015-07-01 14:00:00,74.14,74.18,73.98,73.99,423358.0,49.348,49.3746,49.2415,49.2481,423358.0
2015-07-01 14:10:00,73.99,74.09,73.99,74.07,179869.0,49.2481,49.3147,49.2481,49.3014,179869.0
2015-07-01 14:20:00,74.08,74.09,73.91,73.95,180027.0,49.3081,49.3147,49.1949,49.2215,180027.0
2015-07-01 14:30:00,73.96,74.04,73.9,74.02,286629.0,49.2282,49.2814,49.1882,49.2681,286629.0
2015-07-01 14:40:00,74.01,74.09,73.97,74.07,175788.0,49.2615,49.3147,49.2348,49.3014,175788.0
2015-07-01 14:50:00,74.07,74.09,73.99,74.02,140691.0,49.3014,49.3147,49.2481,49.2681,140691.0
2015-07-01 15:00:00,74.01,74.08,73.99,74.02,171466.0,49.2615,49.3081,49.2481,49.2681,171466.0
2015-07-01 15:10:00,74.02,74.03,73.96,74.0,221669.0,49.2681,49.2748,49.2282,49.2548,221669.0
2015-07-01 15:20:00,74.0,74.09,73.97,74.09,195633.0,49.2548,49.3147,49.2348,49.3147,195633.0
2015-07-01 15:30:00,74.1,74.12,74.03,74.06,215916.0,49.3214,49.3347,49.2748,49.2947,215916.0
2015-07-01 15:40:00,74.06,74.15,74.01,74.15,364816.0,49.2947,49.3546,49.2615,49.3546,364816.0
2015-07-01 15:50:00,74.15,74.21,74.13,74.2,627867.0,49.3546,49.3946,49.3413,49.3879,627867.0
2015-07-02 09:30:00,74.4,74.6,74.34,74.39,364872.0,49.521,49.6542,49.4811,49.5144,364872.0
2015-07-02 09:40:00,74.41,74.77,74.38,74.71,390759.0,49.5277,49.7673,49.5077,49.7274,390759.0
2015-07-02 09:50:00,74.69,74.78,74.58,74.75,378141.0,49.7141,49.774,49.6409,49.754,378141.0
2015-07-02 10:00:00,74.75,74.9,74.74,74.88,293429.0,49.754,49.8538,49.7474,49.8405,293429.0
2015-07-02 10:10:00,74.88,74.93,74.84,74.87,259404.0,49.8405,49.8738,49.8139,49.8339,259404.0
2015-07-02 10:20:00,74.88,74.88,74.78,74.8,154706.0,49.8405,49.8405,49.774,49.7873,154706.0
2015-07-02 10:30:00,74.79,74.88,74.69,74.71,183537.0,49.7806,49.8405,49.7141,49.7274,183537.0
2015-07-02 10:40:00,74.71,74.78,74.67,74.76,341974.0,49.7274,49.774,49.7008,49.7607,341974.0
2015-07-02 10:50:00,74.76,74.82,74.72,74.77,135858.0,49.7607,49.8006,49.734,49.7673,135858.0
2015-07-02 11:00:00,74.77,74.78,74.69,74.69,186426.0,49.7673,49.774,49.7141,49.7141,186426.0
2015-07-02 11:10:00,74.69,74.69,74.58,74.62,136463.0,49.7141,49.7141,49.6409,49.6675,136463.0
2015-07-02 11:20:00,74.63,74.67,74.58,74.64,101684.0,49.6741,49.7008,49.6409,49.6808,101684.0
2015-07-02 11:30:00,74.64,74.69,74.61,74.67,82754.0,49.6808,49.7141,49.6608,49.7008,82754.0
2015-07-02 11:40:00,74.67,74.67,74.59,74.61,89712.0,49.7008,49.7008,49.6475,49.6608,89712.0
2015-07-02 11:50:00,74.6,74.6,74.52,74.54,107859.0,49.6542,49.6542,49.6009,49.6142,107859.0
2015-07-02 12:00:00,74.54,74.67,74.54,74.65,69079.0,49.6142,49.7008,49.6142,49.6874,69079.0
2015-07-02 12:10:00,74.65,74.67,74.58,74.58,63948.0,49.6874,49.7008,49.6409,49.6409,63948.0
2015-07-02 12:20:00,74.58,74.62,74.52,74.57,62808.0,49.6409,49.6675,49.6009,49.6342,62808.0
2015-07-02 12:30:00,74.57,74.63,74.54,74.6,80059.0,49.6342,49.6741,49.6142,49.6542,80059.0
2015-07-02 12:40:00,74.6,74.64,74.58,74.62,54667.0,49.6542,49.6808,49.6409,49.6675,54667.0
2015-07-02 12:50:00,74.61,74.63,74.59,74.62,36144.0,49.6608,49.6741,49.6475,49.6675,36144.0
2015-07-02 13:00:00,74.62,74.63,74.53,74.54,431331.0,49.6675,49.6741,49.6076,49.6142,431331.0
2015-07-02 13:10:00,74.54,74.6,74.52,74.59,113235.0,49.6142,49.6542,49.6009,49.6475,113235.0
2015-07-02 13:20:00,74.6,74.7,74.59,74.7,161793.0,49.6542,49.7207,49.6475,49.7207,161793.0
2015-07-02 13:30:00,74.71,74.75,74.65,74.67,111115.0,49.7274,49.754,49.6874,49.7008,111115.0
2015-07-02 13:40:00,74.67,74.68,74.62,74.68,135152.0,49.7008,49.7074,49.6675,49.7074,135152.0
2015-07-02 13:50:00,74.67,74.69,74.59,74.62,101717.0,49.7008,49.7141,49.6475,49.6675,101717.0
2015-07-02 14:00:00,74.61,74.64,74.54,74.59,116505.0,49.6608,49.6808,49.6142,49.6475,116505.0
2015-07-02 14:10:00,74.59,74.59,74.52,74.56,54821.0,49.6475,49.6475,49.6009,49.6275,54821.0
2015-07-02 14:20:00,74.57,74.57,74.53,74.54,148266.0,49.6342,49.6342,49.6076,49.6142,148266.0
2015-07-02 14:30:00,74.54,74.55,74.49,74.51,114843.0,49.6142,49.6209,49.5809,49.5943,114843.0
2015-07-02 14:40:00,74.5,74.51,74.39,74.41,174990.0,49.5876,49.5943,49.5144,49.5277,174990.0
2015-07-02 14:50:00,74.41,74.52,74.39,74.49,288516.0,49.5277,49.6009,49.5144,49.5809,288516.0
2015-07-02 15:00:00,74.49,74.54,74.44,74.45,212731.0,49.5809,49.6142,49.5477,49.5543,212731.0
2015-07-02 15:10:00,74.45,74.48,74.43,74.47,120717.0,49.5543,49.5743,49.541,49.5676,120717.0
2015-07-02 15:20:00,74.47,74.6,74.46,74.56,207879.0,49.5676,49.6542,49.561,49.6275,207879.0
2015-07-02 15:30:00,74.56,74.56,74.46,74.5,201615.0,49.6275,49.6275,49.561,49.5876,201615.0
2015-07-02 15:40:00,74.5,74.54,74.46,74.54,324933.0,49.5876,49.6142,49.561,49.6142,324933.0
2015-07-02 15:50:00,74.54,74.58,74.49,74.49,567638.0,49.6142,49.6409,49.5809,49.5809,567638.0
2015-07-06 09:30:00,73.55,73.57,73.24,73.39,1378812.0,48.9553,48.9686,48.7489,48.8488,1378812.0
2015-07-06 09:40:00,73.38,73.61,73.35,73.58,274601.0,48.8421,48.9952,48.8222,48.9752,274601.0
2015-07-06 09:50:00,73.59,73.78,73.58,73.78,518523.0,48.9819,49.1084,48.9752,49.1084,518523.0
2015-07-06 10:00:00,73.78,73.85,73.65,73.66,252659.0,49.1084,49.155,49.0218,49.0285,252659.0
2015-07-06 10:10:00,73.65,73.79,73.64,73.74,129086.0,49.0218,49.115,49.0152,49.0817,129086.0
2015-07-06 10:20:00,73.73,73.75,73.7,73.75,484543.0,49.0751,49.0884,49.0551,49.0884,484543.0
2015-07-06 10:30:00,73.75,74.05,73.75,74.03,505870.0,49.0884,49.2881,49.0884,49.2748,505870.0
2015-07-06 10:40:00,74.03,74.26,74.0,74.26,701373.0,49.2748,49.4279,49.2548,49.4279,701373.0
2015-07-06 10:50:00,74.26,74.26,74.05,74.05,440166.0,49.4279,49.4279,49.2881,49.2881,440166.0
2015-07-06 11:00:00,74.06,74.1,73.89,73.91,154006.0,49.2947,49.3214,49.1816,49.1949,154006.0
2015-07-06 11:10:00,73.9,73.92,73.77,73.77,175724.0,49.1882,49.2016,49.1017,49.1017,175724.0
2015-07-06 11:20:00,73.77,73.89,73.73,73.89,599265.0,49.1017,49.1816,49.0751,49.1816,599265.0
2015-07-06 11:30:00,73.89,73.94,73.83,73.91,156221.0,49.1816,49.2149,49.1416,49.1949,156221.0
2015-07-06 11:40:00,73.9,73.91,73.84,73.89,281974.0,49.1882,49.1949,49.1483,49.1816,281974.0
2015-07-06 11:50:00,73.89,73.94,73.86,73.93,232815.0,49.1816,49.2149,49.1616,49.2082,232815.0
2015-07-06 12:00:00,73.93,74.04,73.88,74.03,194170.0,49.2082,49.2814,49.1749,49.2748,194170.0
2015-07-06 12:10:00,74.03,74.21,74.02,74.16,349788.0,49.2748,49.3946,49.2681,49.3613,349788.0
2015-07-06 12:20:00,74.17,74.21,74.15,74.18,124362.0,49.368,49.3946,49.3546,49.3746,124362.0
2015-07-06 12:30:00,74.19,74.19,73.98,73.99,363282.0,49.3813,49.3813,49.2415,49.2481,363282.0
2015-07-06 12:40:00,73.98,74.01,73.93,73.96,120497.0,49.2415,49.2615,49.2082,49.2282,120497.0
2015-07-06 12:50:00,73.97,73.99,73.91,73.95,100290.0,49.2348,49.2481,49.1949,49.2215,100290.0
2015-07-06 13:00:00,73.95,74.01,73.92,73.93,626858.0,49.2215,49.2615,49.2016,49.2082,626858.0
2015-07-06 13:10:00,73.93,73.93,73.75,73.77,191042.0,49.2082,49.2082,49.0884,49.1017,191042.0
2015-07-06 13:20:00,73.76,73.78,73.69,73.69,210941.0,49.0951,49.1084,49.0485,49.0485,210941.0
2015-07-06 13:30:00,73.69,73.77,73.68,73.75,218783.0,49.0485,49.1017,49.0418,49.0884,218783.0
2015-07-06 13:40:00,73.74,73.77,73.64,73.65,137766.0,49.0817,49.1017,49.0152,49.0218,137766.0
2015-07-06 13:50:00,73.65,73.72,73.64,73.64,72115.0,49.0218,49.0684,49.0152,49.0152,72115.0
2015-07-06 14:00:00,73.64,73.66,73.54,73.62,279186.0,49.0152,49.0285,48.9486,49.0019,279186.0
2015-07-06 14:10:00,73.63,73.66,73.55,73.57,201655.0,49.0085,49.0285,48.9553,48.9686,201655.0
2015-07-06 14:20:00,73.58,73.58,73.38,73.38,190601.0,48.9752,48.9752,48.8421,48.8421,190601.0
2015-07-06 14:30:00,73.37,73.52,73.37,73.4,298138.0,48.8355,48.9353,48.8355,48.8554,298138.0
2015-07-06 14:40:00,73.4,73.5,73.36,73.49,223371.0,48.8554,48.922,48.8288,48.9153,223371.0
2015-07-06 14:50:00,73.48,73.51,73.46,73.46,95149.0,48.9087,48.9287,48.8954,48.8954,95149.0
2015-07-06 15:00:00,73.46,73.55,73.46,73.52,166024.0,48.8954,48.9553,48.8954,48.9353,166024.0
2015-07-06 15:10:00,73.52,73.53,73.46,73.47,159822.0,48.9353,48.942,48.8954,48.902,159822.0
2015-07-06 15:20:00,73.48,73.55,73.47,73.48,264436.0,48.9087,48.9553,48.902,48.9087,264436.0
2015-07-06 15:30:00,73.48,73.59,73.47,73.5,256667.0,48.9087,48.9819,48.902,48.922,256667.0
2015-07-06 15:40:00,73.49,73.5,73.41,73.44,252411.0,48.9153,48.922,48.8621,48.8821,252411.0
2015-07-06 15:50:00,73.43,73.55,73.42,73.55,667354.0,48.8754,48.9553,48.8688,48.9553,667354.0
2015-07-07 09:30:00,73.26,73.47,73.16,73.2,709752.0,48.7623,48.902,48.6957,48.7223,709752.0
2015-07-07 09:40:00,73.19,73.22,73.01,73.09,484139.0,48.7157,48.7356,48.5959,48.6491,484139.0
2015-07-07 09:50:00,73.09,73.25,73.0,73.01,322477.0,48.6491,48.7556,48.5892,48.5959,322477.0
2015-07-07 10:00:00,73.0,73.04,72.7,72.79,712535.0,48.5892,48.6158,48.3895,48.4494,712535.0
2015-07-07 10:10:00,72.79,72.98,72.71,72.71,564249.0,48.4494,48.5759,48.3962,48.3962,564249.0
2015-07-07 10:20:00,72.71,72.8,72.62,72.62,611257.0,48.3962,48.4561,48.3363,48.3363,611257.0
2015-07-07 10:30:00,72.63,72.76,72.59,72.6,611084.0,48.3429,48.4295,48.3163,48.323,611084.0
2015-07-07 10:40:00,72.6,72.63,72.43,72.59,803309.0,48.323,48.3429,48.2098,48.3163,803309.0
2015-07-07 10:50:00,72.58,72.72,72.57,72.58,266315.0,48.3096,48.4028,48.303,48.3096,266315.0
2015-07-07 11:00:00,72.59,72.66,72.52,72.66,434141.0,48.3163,48.3629,48.2697,48.3629,434141.0
2015-07-07 11:10:00,72.66,73.03,72.66,73.0,631592.0,48.3629,48.6092,48.3629,48.5892,631592.0
2015-07-07 11:20:00,72.99,73.01,72.67,72.69,249947.0,48.5825,48.5959,48.3695,48.3829,249947.0
2015-07-07 11:30:00,72.69,72.82,72.59,72.8,294617.0,48.3829,48.4694,48.3163,48.4561,294617.0
2015-07-07 11:40:00,72.8,73.16,72.8,73.08,545017.0,48.4561,48.6957,48.4561,48.6424,545017.0
2015-07-07 11:50:00,73.08,73.46,73.08,73.4,737072.0,48.6424,48.8954,48.6424,48.8554,737072.0
2015-07-07 12:00:00,73.4,73.51,73.32,73.51,743748.0,48.8554,48.9287,48.8022,48.9287,743748.0
2015-07-07 12:10:00,73.51,73.51,73.29,73.3,427803.0,48.9287,48.9287,48.7822,48.7889,427803.0
2015-07-07 12:20:00,73.31,73.37,73.22,73.37,345995.0,48.7955,48.8355,48.7356,48.8355,345995.0
2015-07-07 12:30:00,73.37,73.76,73.37,73.74,282484.0,48.8355,49.0951,48.8355,49.0817,282484.0
2015-07-07 12:40:00,73.74,73.97,73.67,73.81,326608.0,49.0817,49.2348,49.0352,49.1283,326608.0
2015-07-07 12:50:00,73.82,74.09,73.81,74.05,305263.0,49.135,49.3147,49.1283,49.2881,305263.0
2015-07-07 13:00:00,74.05,74.06,73.84,73.88,515448.0,49.2881,49.2947,49.1483,49.1749,515448.0
2015-07-07 13:10:00,73.89,74.12,73.85,73.93,567188.0,49.1816,49.3347,49.155,49.2082,567188.0
2015-07-07 13:20:00,73.93,73.95,73.75,73.89,526839.0,49.2082,49.2215,49.0884,49.1816,526839.0
2015-07-07 13:30:00,73.89,73.94,73.74,73.79,446831.0,49.1816,49.2149,49.0817,49.115,446831.0
2015-07-07 13:40:00,73.79,73.91,73.74,73.78,252604.0,49.115,49.1949,49.0817,49.1084,252604.0
2015-07-07 13:50:00,73.78,73.78,73.63,73.73,257135.0,49.1084,49.1084,49.0085,49.0751,257135.0
2015-07-07 14:00:00,73.73,73.78,73.67,73.73,295938.0,49.0751,49.1084,49.0352,49.0751,295938.0
2015-07-07 14:10:00,73.73,73.81,73.66,73.68,360304.0,49.0751,49.1283,49.0285,49.0418,360304.0
2015-07-07 14:20:00,73.68,73.72,73.54,73.69,552608.0,49.0418,49.0684,48.9486,49.0485,552608.0
2015-07-07 14:30:00,73.69,73.81,73.65,73.8,245116.0,49.0485,49.1283,49.0218,49.1217,245116.0
2015-07-07 14:40:00,73.8,74.09,73.79,74.02,467370.0,49.1217,49.3147,49.115,49.2681,467370.0
2015-07-07 14:50:00,74.02,74.34,73.99,74.3,395141.0,49.2681,49.4811,49.2481,49.4545,395141.0
2015-07-07 15:00:00,74.31,74.34,74.1,74.18,375430.0,49.4611,49.4811,49.3214,49.3746,375430.0
2015-07-07 15:10:00,74.17,74.27,74.11,74.26,337376.0,49.368,49.4345,49.328,49.4279,337376.0
2015-07-07 15:20:00,74.26,74.47,74.19,74.41,376784.0,49.4279,49.5676,49.3813,49.5277,376784.0
2015-07-07 15:30:00,74.4,74.48,74.28,74.29,421053.0,49.521,49.5743,49.4412,49.4478,421053.0
2015-07-07 15:40:00,74.28,74.28,74.16,74.19,457184.0,49.4412,49.4412,49.3613,49.3813,457184.0
2015-07-07 15:50:00,74.18,74.3,74.15,74.24,1129597.0,49.3746,49.4545,49.3546,49.4145,1129597.0
2015-07-08 09:30:00,73.71,74.1,73.68,74.05,1335212.0,49.0618,49.3214,49.0418,49.2881,1335212.0
2015-07-08 09:40:00,74.05,74.22,73.8,73.8,523283.0,49.2881,49.4012,49.1217,49.1217,523283.0
2015-07-08 09:50:00,73.81,73.94,73.66,73.71,323766.0,49.1283,49.2149,49.0285,49.0618,323766.0
2015-07-08 10:00:00,73.7,73.7,73.41,73.64,318265.0,49.0551,49.0551,48.8621,49.0152,318265.0
2015-07-08 10:10:00,73.64,73.64,73.44,73.61,727170.0,49.0152,49.0152,48.8821,48.9952,727170.0
2015-07-08 10:20:00,73.61,73.65,73.5,73.54,247562.0,48.9952,49.0218,48.922,48.9486,247562.0
2015-07-08 10:30:00,73.54,73.54,73.12,73.25,2141107.0,48.9486,48.9486,48.6691,48.7556,2141107.0
2015-07-08 10:40:00,73.25,73.38,73.17,73.36,407433.0,48.7556,48.8421,48.7023,48.8288,407433.0
2015-07-08 10:50:00,73.37,73.54,73.34,73.41,429678.0,48.8355,48.9486,48.8155,48.8621,429678.0
2015-07-08 11:00:00,73.4,73.42,73.2,73.21,188902.0,48.8554,48.8688,48.7223,48.729,188902.0
2015-07-08 11:10:00,73.21,73.26,73.1,73.17,123029.0,48.729,48.7623,48.6558,48.7023,123029.0
2015-07-08 11:20:00,73.17,73.18,73.08,73.11,146663.0,48.7023,48.709,48.6424,48.6624,146663.0
2015-07-08 11:30:00,73.1,73.24,73.08,73.15,200154.0,48.6558,48.7489,48.6424,48.689,200154.0
2015-07-08 11:40:00,73.15,73.16,72.98,73.09,258209.0,48.689,48.6957,48.5759,48.6491,258209.0
2015-07-08 11:50:00,73.09,73.1,72.86,72.97,116071.0,48.6491,48.6558,48.496,48.5692,116071.0
2015-07-08 12:00:00,72.97,73.05,72.92,72.93,138385.0,48.5692,48.6225,48.5359,48.5426,138385.0
2015-07-08 12:10:00,72.94,72.94,72.83,72.88,168318.0,48.5493,48.5493,48.476,48.5093,168318.0
2015-07-08 12:20:00,72.89,72.98,72.89,72.92,300210.0,48.516,48.5759,48.516,48.5359,300210.0
2015-07-08 12:30:00,72.93,72.93,72.81,72.86,150309.0,48.5426,48.5426,48.4627,48.496,150309.0
2015-07-08 12:40:00,72.85,72.86,72.78,72.85,124215.0,48.4894,48.496,48.4428,48.4894,124215.0
2015-07-08 12:50:00,72.86,73.05,72.84,73.03,162076.0,48.496,48.6225,48.4827,48.6092,162076.0
2015-07-08 13:00:00,73.04,73.06,72.87,72.88,127189.0,48.6158,48.6291,48.5027,48.5093,127189.0
2015-07-08 13:10:00,72.87,73.05,72.87,72.93,226081.0,48.5027,48.6225,48.5027,48.5426,226081.0
2015-07-08 13:20:00,72.92,72.97,72.86,72.97,142938.0,48.5359,48.5692,48.496,48.5692,142938.0
2015-07-08 13:30:00,72.97,72.97,72.88,72.92,145224.0,48.5692,48.5692,48.5093,48.5359,145224.0
2015-07-08 13:40:00,72.92,72.98,72.92,72.97,69325.0,48.5359,48.5759,48.5359,48.5692,69325.0
2015-07-08 13:50:00,72.96,73.01,72.91,72.92,90479.0,48.5626,48.5959,48.5293,48.5359,90479.0
2015-07-08 14:00:00,72.91,72.92,72.69,72.73,390409.0,48.5293,48.5359,48.3829,48.4095,390409.0
2015-07-08 14:10:00,72.74,72.88,72.65,72.66,316241.0,48.4161,48.5093,48.3562,48.3629,316241.0
2015-07-08 14:20:00,72.65,72.7,72.62,72.69,133229.0,48.3562,48.3895,48.3363,48.3829,133229.0
2015-07-08 14:30:00,72.7,72.7,72.56,72.58,431985.0,48.3895,48.3895,48.2963,48.3096,431985.0
2015-07-08 14:40:00,72.59,72.62,72.44,72.46,487154.0,48.3163,48.3363,48.2165,48.2298,487154.0
2015-07-08 14:50:00,72.45,72.76,72.42,72.67,407058.0,48.2231,48.4295,48.2031,48.3695,407058.0
2015-07-08 15:00:00,72.68,72.98,72.68,72.97,388242.0,48.3762,48.5759,48.3762,48.5692,388242.0
2015-07-08 15:10:00,72.97,73.14,72.86,72.88,367876.0,48.5692,48.6824,48.496,48.5093,367876.0
2015-07-08 15:20:00,72.88,72.91,72.65,72.66,376172.0,48.5093,48.5293,48.3562,48.3629,376172.0
2015-07-08 15:30:00,72.65,72.91,72.63,72.8,324608.0,48.3562,48.5293,48.3429,48.4561,324608.0
2015-07-08 15:40:00,72.79,72.98,72.75,72.89,453942.0,48.4494,48.5759,48.4228,48.516,453942.0
2015-07-08 15:50:00,72.89,72.89,72.7,72.73,1382174.0,48.516,48.516,48.3895,48.4095,1382174.0
2015-07-09 09:30:00,73.74,74.04,73.71,73.96,728632.0,49.0817,49.2814,49.0618,49.2282,728632.0
2015-07-09 09:40:00,73.97,74.0,73.8,73.93,432138.0,49.2348,49.2548,49.1217,49.2082,432138.0
2015-07-09 09:50:00,73.94,74.01,73.62,73.83,264255.0,49.2149,49.2615,49.0019,49.1416,264255.0
2015-07-09 10:00:00,73.84,73.91,73.62,73.67,330415.0,49.1483,49.1949,49.0019,49.0352,330415.0
2015-07-09 10:10:00,73.67,73.69,73.48,73.49,600983.0,49.0352,49.0485,48.9087,48.9153,600983.0
2015-07-09 10:20:00,73.49,73.53,73.35,73.35,248175.0,48.9153,48.942,48.8222,48.8222,248175.0
2015-07-09 10:30:00,73.34,73.46,73.29,73.37,441729.0,48.8155,48.8954,48.7822,48.8355,441729.0
2015-07-09 10:40:00,73.37,73.45,73.26,73.44,313499.0,48.8355,48.8887,48.7623,48.8821,313499.0
2015-07-09 10:50:00,73.44,73.65,73.4,73.65,374319.0,48.8821,49.0218,48.8554,49.0218,374319.0
2015-07-09 11:00:00,73.65,73.67,73.44,73.53,321390.0,49.0218,49.0352,48.8821,48.942,321390.0
2015-07-09 11:10:00,73.52,73.56,73.28,73.29,164756.0,48.9353,48.9619,48.7756,48.7822,164756.0
2015-07-09 11:20:00,73.28,73.37,73.21,73.24,313762.0,48.7756,48.8355,48.729,48.7489,313762.0
2015-07-09 11:30:00,73.24,73.46,73.21,73.42,362228.0,48.7489,48.8954,48.729,48.8688,362228.0
2015-07-09 11:40:00,73.42,73.51,73.39,73.41,362122.0,48.8688,48.9287,48.8488,48.8621,362122.0
2015-07-09 11:50:00,73.42,73.43,73.3,73.34,156832.0,48.8688,48.8754,48.7889,48.8155,156832.0
2015-07-09 12:00:00,73.33,73.38,73.21,73.26,238816.0,48.8088,48.8421,48.729,48.7623,238816.0
2015-07-09 12:10:00,73.25,73.4,73.23,73.4,242522.0,48.7556,48.8554,48.7423,48.8554,242522.0
2015-07-09 12:20:00,73.4,73.4,73.31,73.32,115904.0,48.8554,48.8554,48.7955,48.8022,115904.0
2015-07-09 12:30:00,73.32,73.39,73.3,73.32,123581.0,48.8022,48.8488,48.7889,48.8022,123581.0
2015-07-09 12:40:00,73.31,73.39,73.25,73.33,144411.0,48.7955,48.8488,48.7556,48.8088,144411.0
2015-07-09 12:50:00,73.34,73.43,73.32,73.38,198077.0,48.8155,48.8754,48.8022,48.8421,198077.0
2015-07-09 13:00:00,73.39,73.41,73.23,73.26,211653.0,48.8488,48.8621,48.7423,48.7623,211653.0
2015-07-09 13:10:00,73.26,73.3,73.24,73.27,106106.0,48.7623,48.7889,48.7489,48.7689,106106.0
2015-07-09 13:20:00,73.26,73.31,73.21,73.22,199958.0,48.7623,48.7955,48.729,48.7356,199958.0
2015-07-09 13:30:00,73.22,73.44,73.21,73.41,133955.0,48.7356,48.8821,48.729,48.8621,133955.0
2015-07-09 13:40:00,73.42,73.49,73.37,73.4,277630.0,48.8688,48.9153,48.8355,48.8554,277630.0
2015-07-09 13:50:00,73.4,73.46,73.32,73.45,147307.0,48.8554,48.8954,48.8022,48.8887,147307.0
2015-07-09 14:00:00,73.45,73.45,73.36,73.36,131377.0,48.8887,48.8887,48.8288,48.8288,131377.0
2015-07-09 14:10:00,73.37,73.37,73.28,73.32,148256.0,48.8355,48.8355,48.7756,48.8022,148256.0
2015-07-09 14:20:00,73.32,73.32,73.14,73.25,126855.0,48.8022,48.8022,48.6824,48.7556,126855.0
2015-07-09 14:30:00,73.26,73.42,73.18,73.38,250402.0,48.7623,48.8688,48.709,48.8421,250402.0
2015-07-09 14:40:00,73.38,73.38,73.24,73.28,189342.0,48.8421,48.8421,48.7489,48.7756,189342.0
2015-07-09 14:50:00,73.29,73.46,73.28,73.39,214590.0,48.7822,48.8954,48.7756,48.8488,214590.0
2015-07-09 15:00:00,73.39,73.5,73.36,73.5,130229.0,48.8488,48.922,48.8288,48.922,130229.0
2015-07-09 15:10:00,73.5,73.56,73.46,73.51,140556.0,48.922,48.9619,48.8954,48.9287,140556.0
2015-07-09 15:20:00,73.52,73.52,73.42,73.43,173110.0,48.9353,48.9353,48.8688,48.8754,173110.0
2015-07-09 15:30:00,73.43,73.44,73.22,73.29,249306.0,48.8754,48.8821,48.7356,48.7822,249306.0
2015-07-09 15:40:00,73.28,73.39,73.23,73.32,246559.0,48.7756,48.8488,48.7423,48.8022,246559.0
2015-07-09 15:50:00,73.32,73.32,73.09,73.09,467014.0,48.8022,48.8022,48.6491,48.6491,467014.0
2015-07-10 09:30:00,73.54,73.99,73.5,73.53,785319.0,48.9486,49.2481,48.922,48.942,785319.0
2015-07-10 09:40:00,73.52,73.78,73.34,73.57,478358.0,48.9353,49.1084,48.8155,48.9686,478358.0
2015-07-10 09:50:00,73.56,73.63,73.5,73.52,140407.0,48.9619,49.0085,48.922,48.9353,140407.0
2015-07-10 10:00:00,73.51,73.69,73.46,73.47,336763.0,48.9287,49.0485,48.8954,48.902,336763.0
2015-07-10 10:10:00,73.48,73.5,73.39,73.41,249124.0,48.9087,48.922,48.8488,48.8621,249124.0
2015-07-10 10:20:00,73.41,73.44,73.28,73.28,152714.0,48.8621,48.8821,48.7756,48.7756,152714.0
2015-07-10 10:30:00,73.29,73.38,73.27,73.29,126565.0,48.7822,48.8421,48.7689,48.7822,126565.0
2015-07-10 10:40:00,73.28,73.28,73.13,73.26,398016.0,48.7756,48.7756,48.6757,48.7623,398016.0
2015-07-10 10:50:00,73.26,73.55,73.25,73.45,475052.0,48.7623,48.9553,48.7556,48.8887,475052.0
2015-07-10 11:00:00,73.45,73.65,73.44,73.5,272568.0,48.8887,49.0218,48.8821,48.922,272568.0
2015-07-10 11:10:00,73.51,73.51,73.29,73.33,243541.0,48.9287,48.9287,48.7822,48.8088,243541.0
2015-07-10 11:20:00,73.33,73.48,73.32,73.39,235444.0,48.8088,48.9087,48.8022,48.8488,235444.0
2015-07-10 11:30:00,73.39,73.48,73.35,73.48,342031.0,48.8488,48.9087,48.8222,48.9087,342031.0
2015-07-10 11:40:00,73.47,73.71,73.39,73.68,438594.0,48.902,49.0618,48.8488,49.0418,438594.0
2015-07-10 11:50:00,73.7,73.72,73.53,73.55,233264.0,49.0551,49.0684,48.942,48.9553,233264.0
2015-07-10 12:00:00,73.55,73.69,73.54,73.61,214626.0,48.9553,49.0485,48.9486,48.9952,214626.0
2015-07-10 12:10:00,73.62,73.76,73.57,73.75,193498.0,49.0019,49.0951,48.9686,49.0884,193498.0
2015-07-10 12:20:00,73.75,73.77,73.62,73.64,203051.0,49.0884,49.1017,49.0019,49.0152,203051.0
2015-07-10 12:30:00,73.63,73.65,73.5,73.62,251812.0,49.0085,49.0218,48.922,49.0019,251812.0
2015-07-10 12:40:00,73.63,73.69,73.56,73.62,151084.0,49.0085,49.0485,48.9619,49.0019,151084.0
2015-07-10 12:50:00,73.63,73.74,73.6,73.71,86832.0,49.0085,49.0817,48.9886,49.0618,86832.0
2015-07-10 13:00:00,73.71,73.74,73.62,73.64,335341.0,49.0618,49.0817,49.0019,49.0152,335341.0
2015-07-10 13:10:00,73.64,73.67,73.51,73.58,102879.0,49.0152,49.0352,48.9287,48.9752,102879.0
2015-07-10 13:20:00,73.58,73.62,73.54,73.54,133607.0,48.9752,49.0019,48.9486,48.9486,133607.0
2015-07-10 13:30:00,73.53,73.62,73.53,73.59,192620.0,48.942,49.0019,48.942,48.9819,192620.0
2015-07-10 13:40:00,73.58,73.58,73.41,73.43,190249.0,48.9752,48.9752,48.8621,48.8754,190249.0
2015-07-10 13:50:00,73.43,73.53,73.41,73.53,167044.0,48.8754,48.942,48.8621,48.942,167044.0
2015-07-10 14:00:00,73.52,73.57,73.46,73.48,218064.0,48.9353,48.9686,48.8954,48.9087,218064.0
2015-07-10 14:10:00,73.48,73.59,73.45,73.55,185196.0,48.9087,48.9819,48.8887,48.9553,185196.0
2015-07-10 14:20:00,73.56,73.59,73.45,73.47,230240.0,48.9619,48.9819,48.8887,48.902,230240.0
2015-07-10 14:30:00,73.47,73.51,73.42,73.46,127634.0,48.902,48.9287,48.8688,48.8954,127634.0
2015-07-10 14:40:00,73.47,73.51,73.43,73.49,245569.0,48.902,48.9287,48.8754,48.9153,245569.0
2015-07-10 14:50:00,73.48,73.56,73.45,73.51,231961.0,48.9087,48.9619,48.8887,48.9287,231961.0
2015-07-10 15:00:00,73.5,73.58,73.48,73.53,267798.0,48.922,48.9752,48.9087,48.942,267798.0
2015-07-10 15:10:00,73.53,73.64,73.51,73.61,272641.0,48.942,49.0152,48.9287,48.9952,272641.0
2015-07-10 15:20:00,73.61,73.63,73.49,73.49,247241.0,48.9952,49.0085,48.9153,48.9153,247241.0
2015-07-10 15:30:00,73.48,73.53,73.39,73.48,295281.0,48.9087,48.942,48.8488,48.9087,295281.0
2015-07-10 15:40:00,73.48,73.54,73.43,73.5,1655726.0,48.9087,48.9486,48.8754,48.922,1655726.0
2015-07-10 15:50:00,73.51,73.59,73.44,73.47,737850.0,48.9287,48.9819,48.8821,48.902,737850.0
2015-07-13 09:30:00,73.74,73.86,73.57,73.72,660018.0,49.0817,49.1616,48.9686,49.0684,660018.0
2015-07-13 09:40:00,73.71,73.78,73.59,73.76,937746.0,49.0618,49.1084,48.9819,49.0951,937746.0
2015-07-13 09:50:00,73.76,73.9,73.69,73.89,467756.0,49.0951,49.1882,49.0485,49.1816,467756.0
2015-07-13 10:00:00,73.88,73.93,73.68,73.72,224120.0,49.1749,49.2082,49.0418,49.0684,224120.0
2015-07-13 10:10:00,73.73,73.78,73.64,73.66,862710.0,49.0751,49.1084,49.0152,49.0285,862710.0
2015-07-13 10:20:00,73.68,73.71,73.57,73.59,312961.0,49.0418,49.0618,48.9686,48.9819,312961.0
2015-07-13 10:30:00,73.6,73.67,73.56,73.6,909656.0,48.9886,49.0352,48.9619,48.9886,909656.0
2015-07-13 10:40:00,73.6,73.7,73.56,73.6,396318.0,48.9886,49.0551,48.9619,48.9886,396318.0
2015-07-13 10:50:00,73.6,73.63,73.56,73.56,203872.0,48.9886,49.0085,48.9619,48.9619,203872.0
2015-07-13 11:00:00,73.56,73.65,73.54,73.61,330746.0,48.9619,49.0218,48.9486,48.9952,330746.0
2015-07-13 11:10:00,73.62,73.76,73.62,73.65,367775.0,49.0019,49.0951,49.0019,49.0218,367775.0
2015-07-13 11:20:00,73.65,73.97,73.64,73.97,115731.0,49.0218,49.2348,49.0152,49.2348,115731.0
2015-07-13 11:30:00,73.96,74.09,73.91,74.03,303136.0,49.2282,49.3147,49.1949,49.2748,303136.0
2015-07-13 11:40:00,74.02,74.08,73.94,73.95,130031.0,49.2681,49.3081,49.2149,49.2215,130031.0
2015-07-13 11:50:00,73.95,73.97,73.82,73.87,155606.0,49.2215,49.2348,49.135,49.1683,155606.0
2015-07-13 12:00:00,73.87,74.0,73.86,74.0,109140.0,49.1683,49.2548,49.1616,49.2548,109140.0
2015-07-13 12:10:00,74.0,74.09,73.98,73.99,143245.0,49.2548,49.3147,49.2415,49.2481,143245.0
2015-07-13 12:20:00,73.99,74.03,73.93,73.94,116978.0,49.2481,49.2748,49.2082,49.2149,116978.0
2015-07-13 12:30:00,73.93,74.1,73.93,74.0,134134.0,49.2082,49.3214,49.2082,49.2548,134134.0
2015-07-13 12:40:00,74.0,74.08,73.95,74.08,224964.0,49.2548,49.3081,49.2215,49.3081,224964.0
2015-07-13 12:50:00,74.07,74.07,73.95,74.01,157101.0,49.3014,49.3014,49.2215,49.2615,157101.0
2015-07-13 13:00:00,74.02,74.09,73.99,74.04,247060.0,49.2681,49.3147,49.2481,49.2814,247060.0
2015-07-13 13:10:00,74.03,74.04,73.9,73.94,264581.0,49.2748,49.2814,49.1882,49.2149,264581.0
2015-07-13 13:20:00,73.95,74.03,73.92,74.0,72498.0,49.2215,49.2748,49.2016,49.2548,72498.0
2015-07-13 13:30:00,74.0,74.09,74.0,74.09,111718.0,49.2548,49.3147,49.2548,49.3147,111718.0
2015-07-13 13:40:00,74.09,74.15,74.04,74.15,158928.0,49.3147,49.3546,49.2814,49.3546,158928.0
2015-07-13 13:50:00,74.16,74.19,74.05,74.06,98514.0,49.3613,49.3813,49.2881,49.2947,98514.0
2015-07-13 14:00:00,74.06,74.13,74.01,74.11,81482.0,49.2947,49.3413,49.2615,49.328,81482.0
2015-07-13 14:10:00,74.12,74.13,74.06,74.08,159331.0,49.3347,49.3413,49.2947,49.3081,159331.0
2015-07-13 14:20:00,74.08,74.11,73.97,73.99,310775.0,49.3081,49.328,49.2348,49.2481,310775.0
2015-07-13 14:30:00,73.99,74.01,73.93,73.96,169581.0,49.2481,49.2615,49.2082,49.2282,169581.0
2015-07-13 14:40:00,73.97,74.0,73.92,73.93,90775.0,49.2348,49.2548,49.2016,49.2082,90775.0
2015-07-13 14:50:00,73.92,73.96,73.87,73.91,251293.0,49.2016,49.2282,49.1683,49.1949,251293.0
2015-07-13 15:00:00,73.91,73.98,73.89,73.92,247537.0,49.1949,49.2415,49.1816,49.2016,247537.0
2015-07-13 15:10:00,73.92,73.92,73.86,73.88,116453.0,49.2016,49.2016,49.1616,49.1749,116453.0
2015-07-13 15:20:00,73.89,73.98,73.86,73.95,228807.0,49.1816,49.2415,49.1616,49.2215,228807.0
2015-07-13 15:30:00,73.95,74.01,73.92,73.99,214984.0,49.2215,49.2615,49.2016,49.2481,214984.0
2015-07-13 15:40:00,73.99,74.08,73.97,74.04,390798.0,49.2481,49.3081,49.2348,49.2814,390798.0
2015-07-13 15:50:00,74.05,74.05,73.96,73.97,677029.0,49.2881,49.2881,49.2282,49.2348,677029.0
2015-07-14 09:30:00,73.8,74.2,73.77,74.17,825855.0,49.1217,49.3879,49.1017,49.368,825855.0
2015-07-14 09:40:00,74.19,74.45,74.16,74.44,564296.0,49.3813,49.5543,49.3613,49.5477,564296.0
2015-07-14 09:50:00,74.43,74.75,74.42,74.66,609978.0,49.541,49.754,49.5344,49.6941,609978.0
2015-07-14 10:00:00,74.65,74.75,74.56,74.68,267137.0,49.6874,49.754,49.6275,49.7074,267137.0
2015-07-14 10:10:00,74.67,74.78,74.64,74.7,262381.0,49.7008,49.774,49.6808,49.7207,262381.0
2015-07-14 10:20:00,74.7,74.77,74.62,74.7,288483.0,49.7207,49.7673,49.6675,49.7207,288483.0
2015-07-14 10:30:00,74.7,74.84,74.63,74.84,189206.0,49.7207,49.8139,49.6741,49.8139,189206.0
2015-07-14 10:40:00,74.84,74.84,74.67,74.71,338466.0,49.8139,49.8139,49.7008,49.7274,338466.0
2015-07-14 10:50:00,74.7,74.77,74.66,74.66,175226.0,49.7207,49.7673,49.6941,49.6941,175226.0
2015-07-14 11:00:00,74.66,74.78,74.65,74.69,158303.0,49.6941,49.774,49.6874,49.7141,158303.0
2015-07-14 11:10:00,74.69,74.7,74.51,74.54,201242.0,49.7141,49.7207,49.5943,49.6142,201242.0
2015-07-14 11:20:00,74.54,74.57,74.42,74.48,898104.0,49.6142,49.6342,49.5344,49.5743,898104.0
2015-07-14 11:30:00,74.47,74.61,74.47,74.6,1813274.0,49.5676,49.6608,49.5676,49.6542,1813274.0
2015-07-14 11:40:00,74.6,74.72,74.59,74.64,385678.0,49.6542,49.734,49.6475,49.6808,385678.0
2015-07-14 11:50:00,74.64,74.67,74.58,74.67,152388.0,49.6808,49.7008,49.6409,49.7008,152388.0
2015-07-14 12:00:00,74.67,74.72,74.55,74.57,183245.0,49.7008,49.734,49.6209,49.6342,183245.0
2015-07-14 12:10:00,74.58,74.6,74.49,74.54,106514.0,49.6409,49.6542,49.5809,49.6142,106514.0
2015-07-14 12:20:00,74.55,74.55,74.4,74.47,165474.0,49.6209,49.6209,49.521,49.5676,165474.0
2015-07-14 12:30:00,74.47,74.5,74.4,74.49,246942.0,49.5676,49.5876,49.521,49.5809,246942.0
2015-07-14 12:40:00,74.48,74.49,74.3,74.33,176587.0,49.5743,49.5809,49.4545,49.4745,176587.0
2015-07-14 12:50:00,74.33,74.35,74.21,74.32,115433.0,49.4745,49.4878,49.3946,49.4678,115433.0
2015-07-14 13:00:00,74.33,74.42,74.29,74.4,109907.0,49.4745,49.5344,49.4478,49.521,109907.0
2015-07-14 13:10:00,74.4,74.52,74.38,74.4,218351.0,49.521,49.6009,49.5077,49.521,218351.0
2015-07-14 13:20:00,74.39,74.49,74.37,74.41,203710.0,49.5144,49.5809,49.5011,49.5277,203710.0
2015-07-14 13:30:00,74.42,74.48,74.29,74.36,183368.0,49.5344,49.5743,49.4478,49.4944,183368.0
2015-07-14 13:40:00,74.36,74.42,74.27,74.41,95931.0,49.4944,49.5344,49.4345,49.5277,95931.0
2015-07-14 13:50:00,74.41,74.52,74.41,74.49,343467.0,49.5277,49.6009,49.5277,49.5809,343467.0
2015-07-14 14:00:00,74.5,74.56,74.48,74.5,202035.0,49.5876,49.6275,49.5743,49.5876,202035.0
2015-07-14 14:10:00,74.51,74.58,74.43,74.55,122568.0,49.5943,49.6409,49.541,49.6209,122568.0
2015-07-14 14:20:00,74.56,74.59,74.5,74.57,230524.0,49.6275,49.6475,49.5876,49.6342,230524.0
2015-07-14 14:30:00,74.57,74.62,74.51,74.58,179122.0,49.6342,49.6675,49.5943,49.6409,179122.0
2015-07-14 14:40:00,74.59,74.62,74.55,74.59,137727.0,49.6475,49.6675,49.6209,49.6475,137727.0
2015-07-14 14:50:00,74.59,74.63,74.58,74.61,132669.0,49.6475,49.6741,49.6409,49.6608,132669.0
2015-07-14 15:00:00,74.61,74.68,74.6,74.62,200261.0,49.6608,49.7074,49.6542,49.6675,200261.0
2015-07-14 15:10:00,74.61,74.65,74.6,74.63,132218.0,49.6608,49.6874,49.6542,49.6741,132218.0
2015-07-14 15:20:00,74.63,74.65,74.59,74.63,156360.0,49.6741,49.6874,49.6475,49.6741,156360.0
2015-07-14 15:30:00,74.63,74.67,74.6,74.63,241068.0,49.6741,49.7008,49.6542,49.6741,241068.0
2015-07-14 15:40:00,74.63,74.67,74.56,74.56,401527.0,49.6741,49.7008,49.6275,49.6275,401527.0
2015-07-14 15:50:00,74.56,74.59,74.53,74.55,696223.0,49.6275,49.6475,49.6076,49.6209,696223.0
2015-07-15 09:30:00,74.16,74.33,73.9,74.03,572039.0,49.3613,49.4745,49.1882,49.2748,572039.0
2015-07-15 09:40:00,74.03,74.07,73.85,73.98,637805.0,49.2748,49.3014,49.155,49.2415,637805.0
2015-07-15 09:50:00,73.98,74.3,73.93,74.25,250363.0,49.2415,49.4545,49.2082,49.4212,250363.0
2015-07-15 10:00:00,74.24,74.24,74.02,74.11,196919.0,49.4145,49.4145,49.2681,49.328,196919.0
2015-07-15 10:10:00,74.12,74.24,74.1,74.2,201569.0,49.3347,49.4145,49.3214,49.3879,201569.0
2015-07-15 10:20:00,74.21,74.28,74.14,74.25,189799.0,49.3946,49.4412,49.348,49.4212,189799.0
2015-07-15 10:30:00,74.24,74.42,74.18,74.39,575221.0,49.4145,49.5344,49.3746,49.5144,575221.0
2015-07-15 10:40:00,74.4,74.52,74.36,74.45,217165.0,49.521,49.6009,49.4944,49.5543,217165.0
2015-07-15 10:50:00,74.46,74.53,74.27,74.31,354623.0,49.561,49.6076,49.4345,49.4611,354623.0
2015-07-15 11:00:00,74.31,74.39,74.27,74.32,292153.0,49.4611,49.5144,49.4345,49.4678,292153.0
2015-07-15 11:10:00,74.33,74.33,74.06,74.06,174903.0,49.4745,49.4745,49.2947,49.2947,174903.0
2015-07-15 11:20:00,74.06,74.15,73.98,73.99,316979.0,49.2947,49.3546,49.2415,49.2481,316979.0
2015-07-15 11:30:00,74.0,74.1,73.91,74.0,199546.0,49.2548,49.3214,49.1949,49.2548,199546.0
2015-07-15 11:40:00,73.99,73.99,73.85,73.91,168816.0,49.2481,49.2481,49.155,49.1949,168816.0
2015-07-15 11:50:00,73.9,73.9,73.78,73.88,198106.0,49.1882,49.1882,49.1084,49.1749,198106.0
2015-07-15 12:00:00,73.87,73.95,73.79,73.79,219205.0,49.1683,49.2215,49.115,49.115,219205.0
2015-07-15 12:10:00,73.8,73.82,73.7,73.78,297582.0,49.1217,49.135,49.0551,49.1084,297582.0
2015-07-15 12:20:00,73.79,73.82,73.72,73.8,174424.0,49.115,49.135,49.0684,49.1217,174424.0
2015-07-15 12:30:00,73.79,73.86,73.76,73.77,171552.0,49.115,49.1616,49.0951,49.1017,171552.0
2015-07-15 12:40:00,73.78,73.78,73.69,73.71,154573.0,49.1084,49.1084,49.0485,49.0618,154573.0
2015-07-15 12:50:00,73.69,73.69,73.51,73.54,141424.0,49.0485,49.0485,48.9287,48.9486,141424.0
2015-07-15 13:00:00,73.54,73.61,73.51,73.58,184363.0,48.9486,48.9952,48.9287,48.9752,184363.0
2015-07-15 13:10:00,73.58,73.65,73.56,73.58,141514.0,48.9752,49.0218,48.9619,48.9752,141514.0
2015-07-15 13:20:00,73.58,73.58,73.48,73.5,131047.0,48.9752,48.9752,48.9087,48.922,131047.0
2015-07-15 13:30:00,73.5,73.55,73.39,73.4,221600.0,48.922,48.9553,48.8488,48.8554,221600.0
2015-07-15 13:40:00,73.4,73.46,73.38,73.46,205480.0,48.8554,48.8954,48.8421,48.8954,205480.0
2015-07-15 13:50:00,73.46,73.5,73.43,73.47,182889.0,48.8954,48.922,48.8754,48.902,182889.0
2015-07-15 14:00:00,73.47,73.49,73.42,73.47,111587.0,48.902,48.9153,48.8688,48.902,111587.0
2015-07-15 14:10:00,73.46,73.5,73.41,73.5,293578.0,48.8954,48.922,48.8621,48.922,293578.0
2015-07-15 14:20:00,73.5,73.53,73.43,73.45,99464.0,48.922,48.942,48.8754,48.8887,99464.0
2015-07-15 14:30:00,73.44,73.45,73.28,73.31,203346.0,48.8821,48.8887,48.7756,48.7955,203346.0
2015-07-15 14:40:00,73.32,73.34,73.05,73.08,533490.0,48.8022,48.8155,48.6225,48.6424,533490.0
2015-07-15 14:50:00,73.07,73.1,72.97,73.05,228529.0,48.6358,48.6558,48.5692,48.6225,228529.0
2015-07-15 15:00:00,73.05,73.28,73.04,73.23,1305325.0,48.6225,48.7756,48.6158,48.7423,1305325.0
2015-07-15 15:10:00,73.23,73.3,73.19,73.27,589334.0,48.7423,48.7889,48.7157,48.7689,589334.0
2015-07-15 15:20:00,73.26,73.32,73.17,73.31,193874.0,48.7623,48.8022,48.7023,48.7955,193874.0
2015-07-15 15:30:00,73.31,73.37,73.27,73.31,289360.0,48.7955,48.8355,48.7689,48.7955,289360.0
2015-07-15 15:40:00,73.31,73.33,73.23,73.26,495402.0,48.7955,48.8088,48.7423,48.7623,495402.0
2015-07-15 15:50:00,73.26,73.31,73.2,73.25,550873.0,48.7623,48.7955,48.7223,48.7556,550873.0
2015-07-16 09:30:00,73.65,73.76,73.47,73.62,373077.0,49.0218,49.0951,48.902,49.0019,373077.0
2015-07-16 09:40:00,73.63,73.77,73.49,73.73,603461.0,49.0085,49.1017,48.9153,49.0751,603461.0
2015-07-16 09:50:00,73.73,73.8,73.63,73.76,278534.0,49.0751,49.1217,49.0085,49.0951,278534.0
2015-07-16 10:00:00,73.74,73.82,73.55,73.57,205743.0,49.0817,49.135,48.9553,48.9686,205743.0
2015-07-16 10:10:00,73.58,73.7,73.54,73.7,221748.0,48.9752,49.0551,48.9486,49.0551,221748.0
2015-07-16 10:20:00,73.71,73.87,73.71,73.79,173286.0,49.0618,49.1683,49.0618,49.115,173286.0
2015-07-16 10:30:00,73.78,73.78,73.56,73.56,161984.0,49.1084,49.1084,48.9619,48.9619,161984.0
2015-07-16 10:40:00,73.57,73.57,73.42,73.49,130288.0,48.9686,48.9686,48.8688,48.9153,130288.0
2015-07-16 10:50:00,73.48,73.68,73.47,73.67,237881.0,48.9087,49.0418,48.902,49.0352,237881.0
2015-07-16 11:00:00,73.67,73.7,73.49,73.51,137451.0,49.0352,49.0551,48.9153,48.9287,137451.0
2015-07-16 11:10:00,73.5,73.5,73.42,73.44,113609.0,48.922,48.922,48.8688,48.8821,113609.0
2015-07-16 11:20:00,73.44,73.52,73.42,73.49,129854.0,48.8821,48.9353,48.8688,48.9153,129854.0
2015-07-16 11:30:00,73.49,73.57,73.48,73.57,177395.0,48.9153,48.9686,48.9087,48.9686,177395.0
2015-07-16 11:40:00,73.57,73.62,73.53,73.55,153541.0,48.9686,49.0019,48.942,48.9553,153541.0
2015-07-16 11:50:00,73.55,73.58,73.48,73.49,54718.0,48.9553,48.9752,48.9087,48.9153,54718.0
2015-07-16 12:00:00,73.49,73.53,73.47,73.47,98713.0,48.9153,48.942,48.902,48.902,98713.0
2015-07-16 12:10:00,73.47,73.49,73.42,73.44,118057.0,48.902,48.9153,48.8688,48.8821,118057.0
2015-07-16 12:20:00,73.45,73.45,73.28,73.3,267753.0,48.8887,48.8887,48.7756,48.7889,267753.0
2015-07-16 12:30:00,73.3,73.39,73.29,73.36,251690.0,48.7889,48.8488,48.7822,48.8288,251690.0
2015-07-16 12:40:00,73.36,73.37,73.33,73.35,181747.0,48.8288,48.8355,48.8088,48.8222,181747.0
2015-07-16 12:50:00,73.34,73.38,73.33,73.35,110993.0,48.8155,48.8421,48.8088,48.8222,110993.0
2015-07-16 13:00:00,73.35,73.39,73.25,73.25,153920.0,48.8222,48.8488,48.7556,48.7556,153920.0
2015-07-16 13:10:00,73.25,73.35,73.22,73.24,170315.0,48.7556,48.8222,48.7356,48.7489,170315.0
2015-07-16 13:20:00,73.24,73.34,73.19,73.3,151381.0,48.7489,48.8155,48.7157,48.7889,151381.0
2015-07-16 13:30:00,73.31,73.33,73.25,73.28,82749.0,48.7955,48.8088,48.7556,48.7756,82749.0
2015-07-16 13:40:00,73.27,73.33,73.24,73.33,107390.0,48.7689,48.8088,48.7489,48.8088,107390.0
2015-07-16 13:50:00,73.34,73.36,73.29,73.3,100113.0,48.8155,48.8288,48.7822,48.7889,100113.0
2015-07-16 14:00:00,73.3,73.41,73.29,73.4,231056.0,48.7889,48.8621,48.7822,48.8554,231056.0
2015-07-16 14:10:00,73.4,73.4,73.33,73.35,105540.0,48.8554,48.8554,48.8088,48.8222,105540.0
2015-07-16 14:20:00,73.35,73.35,73.25,73.26,139481.0,48.8222,48.8222,48.7556,48.7623,139481.0
2015-07-16 14:30:00,73.26,73.3,73.22,73.28,107181.0,48.7623,48.7889,48.7356,48.7756,107181.0
2015-07-16 14:40:00,73.29,73.36,73.28,73.33,145057.0,48.7822,48.8288,48.7756,48.8088,145057.0
2015-07-16 14:50:00,73.33,73.39,73.32,73.37,150401.0,48.8088,48.8488,48.8022,48.8355,150401.0
2015-07-16 15:00:00,73.37,73.4,73.32,73.33,112233.0,48.8355,48.8554,48.8022,48.8088,112233.0
2015-07-16 15:10:00,73.33,73.38,73.32,73.34,175911.0,48.8088,48.8421,48.8022,48.8155,175911.0
2015-07-16 15:20:00,73.33,73.36,73.29,73.34,266842.0,48.8088,48.8288,48.7822,48.8155,266842.0
2015-07-16 15:30:00,73.34,73.41,73.33,73.4,300210.0,48.8155,48.8621,48.8088,48.8554,300210.0
2015-07-16 15:40:00,73.4,73.4,73.34,73.35,270077.0,48.8554,48.8554,48.8155,48.8222,270077.0
2015-07-16 15:50:00,73.35,73.37,73.32,73.34,465921.0,48.8222,48.8355,48.8022,48.8155,465921.0
2015-07-17 09:30:00,73.26,73.33,72.63,72.74,1027500.0,48.7623,48.8088,48.3429,48.4161,1027500.0
2015-07-17 09:40:00,72.74,72.75,72.47,72.58,588211.0,48.4161,48.4228,48.2364,48.3096,588211.0
2015-07-17 09:50:00,72.58,72.69,72.4,72.42,927752.0,48.3096,48.3829,48.1898,48.2031,927752.0
2015-07-17 10:00:00,72.41,72.44,72.3,72.31,421894.0,48.1965,48.2165,48.1233,48.1299,421894.0
2015-07-17 10:10:00,72.32,72.35,72.22,72.34,358654.0,48.1366,48.1566,48.07,48.1499,358654.0
2015-07-17 10:20:00,72.33,72.38,72.27,72.28,441630.0,48.1432,48.1765,48.1033,48.11,441630.0
2015-07-17 10:30:00,72.27,72.3,72.2,72.26,366251.0,48.1033,48.1233,48.0567,48.0966,366251.0
2015-07-17 10:40:00,72.25,72.37,72.24,72.32,378424.0,48.09,48.1699,48.0833,48.1366,378424.0
2015-07-17 10:50:00,72.31,72.34,72.26,72.3,258675.0,48.1299,48.1499,48.0966,48.1233,258675.0
2015-07-17 11:00:00,72.31,72.47,72.29,72.47,487574.0,48.1299,48.2364,48.1166,48.2364,487574.0
2015-07-17 11:10:00,72.48,72.57,72.38,72.39,218632.0,48.2431,48.303,48.1765,48.1832,218632.0
2015-07-17 11:20:00,72.39,72.5,72.37,72.45,303982.0,48.1832,48.2564,48.1699,48.2231,303982.0
2015-07-17 11:30:00,72.45,72.51,72.44,72.45,192633.0,48.2231,48.263,48.2165,48.2231,192633.0
2015-07-17 11:40:00,72.45,72.56,72.42,72.5,181037.0,48.2231,48.2963,48.2031,48.2564,181037.0
2015-07-17 11:50:00,72.51,72.56,72.46,72.49,184942.0,48.263,48.2963,48.2298,48.2497,184942.0
2015-07-17 12:00:00,72.48,72.57,72.46,72.56,170838.0,48.2431,48.303,48.2298,48.2963,170838.0
2015-07-17 12:10:00,72.57,72.6,72.51,72.52,126389.0,48.303,48.323,48.263,48.2697,126389.0
2015-07-17 12:20:00,72.51,72.58,72.48,72.56,175634.0,48.263,48.3096,48.2431,48.2963,175634.0
2015-07-17 12:30:00,72.56,72.65,72.54,72.64,91096.0,48.2963,48.3562,48.283,48.3496,91096.0
2015-07-17 12:40:00,72.64,72.67,72.58,72.65,267252.0,48.3496,48.3695,48.3096,48.3562,267252.0
2015-07-17 12:50:00,72.64,72.76,72.63,72.72,111094.0,48.3496,48.4295,48.3429,48.4028,111094.0
2015-07-17 13:00:00,72.71,72.73,72.65,72.7,170942.0,48.3962,48.4095,48.3562,48.3895,170942.0
2015-07-17 13:10:00,72.7,72.7,72.6,72.67,129465.0,48.3895,48.3895,48.323,48.3695,129465.0
2015-07-17 13:20:00,72.67,72.73,72.64,72.71,212463.0,48.3695,48.4095,48.3496,48.3962,212463.0
2015-07-17 13:30:00,72.71,72.73,72.63,72.65,123596.0,48.3962,48.4095,48.3429,48.3562,123596.0
2015-07-17 13:40:00,72.66,72.67,72.6,72.61,241482.0,48.3629,48.3695,48.323,48.3296,241482.0
2015-07-17 13:50:00,72.61,72.62,72.45,72.45,110845.0,48.3296,48.3363,48.2231,48.2231,110845.0
2015-07-17 14:00:00,72.45,72.54,72.44,72.54,219495.0,48.2231,48.283,48.2165,48.283,219495.0
2015-07-17 14:10:00,72.53,72.62,72.51,72.59,211624.0,48.2764,48.3363,48.263,48.3163,211624.0
2015-07-17 14:20:00,72.6,72.63,72.55,72.57,134078.0,48.323,48.3429,48.2897,48.303,134078.0
2015-07-17 14:30:00,72.58,72.67,72.55,72.66,175157.0,48.3096,48.3695,48.2897,48.3629,175157.0
2015-07-17 14:40:00,72.66,72.68,72.62,72.64,212463.0,48.3629,48.3762,48.3363,48.3496,212463.0
2015-07-17 14:50:00,72.65,72.68,72.6,72.68,146766.0,48.3562,48.3762,48.323,48.3762,146766.0
2015-07-17 15:00:00,72.68,72.69,72.57,72.58,176389.0,48.3762,48.3829,48.303,48.3096,176389.0
2015-07-17 15:10:00,72.58,72.6,72.51,72.57,231452.0,48.3096,48.323,48.263,48.303,231452.0
2015-07-17 15:20:00,72.57,72.59,72.53,72.54,564159.0,48.303,48.3163,48.2764,48.283,564159.0
2015-07-17 15:30:00,72.55,72.56,72.47,72.53,247335.0,48.2897,48.2963,48.2364,48.2764,247335.0
2015-07-17 15:40:00,72.53,72.54,72.43,72.48,719860.0,48.2764,48.283,48.2098,48.2431,719860.0
2015-07-17 15:50:00,72.48,72.49,72.41,72.45,1159410.0,48.2431,48.2497,48.1965,48.2231,1159410.0
2015-07-20 09:30:00,72.57,72.58,71.92,72.05,769974.0,48.303,48.3096,47.8703,47.9569,769974.0
2015-07-20 09:40:00,72.04,72.04,71.65,71.67,467838.0,47.9502,47.9502,47.6906,47.7039,467838.0
2015-07-20 09:50:00,71.67,71.96,71.67,71.77,441166.0,47.7039,47.897,47.7039,47.7705,441166.0
2015-07-20 10:00:00,71.77,71.87,71.71,71.76,444029.0,47.7705,47.8371,47.7306,47.7638,444029.0
2015-07-20 10:10:00,71.76,71.81,71.67,71.72,333060.0,47.7638,47.7971,47.7039,47.7372,333060.0
2015-07-20 10:20:00,71.72,71.83,71.7,71.78,246656.0,47.7372,47.8104,47.7239,47.7772,246656.0
2015-07-20 10:30:00,71.78,71.92,71.76,71.85,431379.0,47.7772,47.8703,47.7638,47.8238,431379.0
2015-07-20 10:40:00,71.85,71.86,71.75,71.81,285057.0,47.8238,47.8304,47.7572,47.7971,285057.0
2015-07-20 10:50:00,71.81,72.07,71.81,72.05,491994.0,47.7971,47.9702,47.7971,47.9569,491994.0
2015-07-20 11:00:00,72.05,72.09,71.97,72.05,174593.0,47.9569,47.9835,47.9036,47.9569,174593.0
2015-07-20 11:10:00,72.04,72.11,72.01,72.04,350513.0,47.9502,47.9968,47.9302,47.9502,350513.0
2015-07-20 11:20:00,72.03,72.1,71.97,71.99,188138.0,47.9436,47.9902,47.9036,47.9169,188138.0
2015-07-20 11:30:00,71.99,71.99,71.86,71.86,175934.0,47.9169,47.9169,47.8304,47.8304,175934.0
2015-07-20 11:40:00,71.86,71.9,71.82,71.83,209378.0,47.8304,47.857,47.8038,47.8104,209378.0
2015-07-20 11:50:00,71.83,71.94,71.83,71.89,102086.0,47.8104,47.8837,47.8104,47.8504,102086.0
2015-07-20 12:00:00,71.88,71.95,71.8,71.8,126773.0,47.8437,47.8903,47.7905,47.7905,126773.0
2015-07-20 12:10:00,71.79,71.97,71.79,71.96,105137.0,47.7838,47.9036,47.7838,47.897,105137.0
2015-07-20 12:20:00,71.97,71.98,71.79,71.79,192237.0,47.9036,47.9103,47.7838,47.7838,192237.0
2015-07-20 12:30:00,71.79,71.83,71.77,71.79,163198.0,47.7838,47.8104,47.7705,47.7838,163198.0
2015-07-20 12:40:00,71.79,71.86,71.77,71.81,134723.0,47.7838,47.8304,47.7705,47.7971,134723.0
2015-07-20 12:50:00,71.81,71.83,71.75,71.83,137527.0,47.7971,47.8104,47.7572,47.8104,137527.0
2015-07-20 13:00:00,71.83,71.83,71.71,71.71,167461.0,47.8104,47.8104,47.7306,47.7306,167461.0
2015-07-20 13:10:00,71.72,71.74,71.66,71.68,267164.0,47.7372,47.7505,47.6973,47.7106,267164.0
2015-07-20 13:20:00,71.68,71.74,71.64,71.66,144328.0,47.7106,47.7505,47.684,47.6973,144328.0
2015-07-20 13:30:00,71.66,71.72,71.64,71.64,198186.0,47.6973,47.7372,47.684,47.684,198186.0
2015-07-20 13:40:00,71.64,71.79,71.62,71.71,402861.0,47.684,47.7838,47.6707,47.7306,402861.0
2015-07-20 13:50:00,71.72,71.77,71.7,71.74,175428.0,47.7372,47.7705,47.7239,47.7505,175428.0
2015-07-20 14:00:00,71.74,71.82,71.73,71.81,362184.0,47.7505,47.8038,47.7439,47.7971,362184.0
2015-07-20 14:10:00,71.81,71.81,71.62,71.63,182981.0,47.7971,47.7971,47.6707,47.6773,182981.0
2015-07-20 14:20:00,71.63,71.71,71.61,71.67,144810.0,47.6773,47.7306,47.664,47.7039,144810.0
2015-07-20 14:30:00,71.67,71.72,71.65,71.67,160186.0,47.7039,47.7372,47.6906,47.7039,160186.0
2015-07-20 14:40:00,71.67,71.7,71.6,71.6,162801.0,47.7039,47.7239,47.6573,47.6573,162801.0
2015-07-20 14:50:00,71.59,71.64,71.59,71.63,300451.0,47.6507,47.684,47.6507,47.6773,300451.0
2015-07-20 15:00:00,71.63,71.66,71.59,71.64,174700.0,47.6773,47.6973,47.6507,47.684,174700.0
2015-07-20 15:10:00,71.64,71.69,71.59,71.6,219427.0,47.684,47.7173,47.6507,47.6573,219427.0
2015-07-20 15:20:00,71.6,71.62,71.5,71.51,307828.0,47.6573,47.6707,47.5908,47.5974,307828.0
2015-07-20 15:30:00,71.51,71.55,71.43,71.45,398324.0,47.5974,47.6241,47.5442,47.5575,398324.0
2015-07-20 15:40:00,71.44,71.47,71.39,71.44,447590.0,47.5509,47.5708,47.5176,47.5509,447590.0
2015-07-20 15:50:00,71.44,71.49,71.41,71.46,1354340.0,47.5509,47.5841,47.5309,47.5642,1354340.0
2015-07-21 09:30:00,71.65,72.0,71.56,72.0,1165511.0,47.6906,47.9236,47.6307,47.9236,1165511.0
2015-07-21 09:40:00,72.0,72.18,71.99,72.11,843474.0,47.9236,48.0434,47.9169,47.9968,843474.0
2015-07-21 09:50:00,72.11,72.14,71.95,72.05,425656.0,47.9968,48.0168,47.8903,47.9569,425656.0
2015-07-21 10:00:00,72.05,72.08,71.99,72.0,198233.0,47.9569,47.9768,47.9169,47.9236,198233.0
2015-07-21 10:10:00,72.01,72.08,71.98,72.02,270116.0,47.9302,47.9768,47.9103,47.9369,270116.0
2015-07-21 10:20:00,72.02,72.22,72.01,72.17,298491.0,47.9369,48.07,47.9302,48.0367,298491.0
2015-07-21 10:30:00,72.15,72.16,72.01,72.06,305793.0,48.0234,48.0301,47.9302,47.9635,305793.0
2015-07-21 10:40:00,72.05,72.13,71.97,72.03,420509.0,47.9569,48.0101,47.9036,47.9436,420509.0
2015-07-21 10:50:00,72.04,72.14,72.02,72.06,173838.0,47.9502,48.0168,47.9369,47.9635,173838.0
2015-07-21 11:00:00,72.05,72.09,71.9,71.93,964305.0,47.9569,47.9835,47.857,47.877,964305.0
2015-07-21 11:10:00,71.92,71.93,71.78,71.8,178603.0,47.8703,47.877,47.7772,47.7905,178603.0
2015-07-21 11:20:00,71.8,71.87,71.75,71.81,213316.0,47.7905,47.8371,47.7572,47.7971,213316.0
2015-07-21 11:30:00,71.81,71.88,71.8,71.81,152598.0,47.7971,47.8437,47.7905,47.7971,152598.0
2015-07-21 11:40:00,71.81,71.82,71.7,71.76,107901.0,47.7971,47.8038,47.7239,47.7638,107901.0
2015-07-21 11:50:00,71.76,71.85,71.72,71.72,137017.0,47.7638,47.8238,47.7372,47.7372,137017.0
2015-07-21 12:00:00,71.71,71.78,71.69,71.78,121040.0,47.7306,47.7772,47.7173,47.7772,121040.0
2015-07-21 12:10:00,71.79,71.8,71.71,71.75,64462.0,47.7838,47.7905,47.7306,47.7572,64462.0
2015-07-21 12:20:00,71.75,71.81,71.72,71.77,81371.0,47.7572,47.7971,47.7372,47.7705,81371.0
2015-07-21 12:30:00,71.78,71.82,71.72,71.78,106392.0,47.7772,47.8038,47.7372,47.7772,106392.0
2015-07-21 12:40:00,71.79,71.8,71.69,71.71,114291.0,47.7838,47.7905,47.7173,47.7306,114291.0
2015-07-21 12:50:00,71.7,71.75,71.69,71.71,86527.0,47.7239,47.7572,47.7173,47.7306,86527.0
2015-07-21 13:00:00,71.7,71.73,71.62,71.65,177475.0,47.7239,47.7439,47.6707,47.6906,177475.0
2015-07-21 13:10:00,71.66,71.66,71.6,71.61,76630.0,47.6973,47.6973,47.6573,47.664,76630.0
2015-07-21 13:20:00,71.61,71.62,71.53,71.55,131943.0,47.664,47.6707,47.6108,47.6241,131943.0
2015-07-21 13:30:00,71.54,71.56,71.38,71.41,151258.0,47.6174,47.6307,47.5109,47.5309,151258.0
2015-07-21 13:40:00,71.41,71.44,71.38,71.43,175224.0,47.5309,47.5509,47.5109,47.5442,175224.0
2015-07-21 13:50:00,71.43,71.45,71.38,71.39,101386.0,47.5442,47.5575,47.5109,47.5176,101386.0
2015-07-21 14:00:00,71.39,71.42,71.34,71.41,144400.0,47.5176,47.5375,47.4843,47.5309,144400.0
2015-07-21 14:10:00,71.4,71.44,71.35,71.37,141426.0,47.5242,47.5509,47.4909,47.5043,141426.0
2015-07-21 14:20:00,71.38,71.63,71.38,71.63,159560.0,47.5109,47.6773,47.5109,47.6773,159560.0
2015-07-21 14:30:00,71.64,71.65,71.52,71.57,251270.0,47.684,47.6906,47.6041,47.6374,251270.0
2015-07-21 14:40:00,71.57,71.6,71.41,71.41,177732.0,47.6374,47.6573,47.5309,47.5309,177732.0
2015-07-21 14:50:00,71.41,71.42,71.33,71.36,353343.0,47.5309,47.5375,47.4776,47.4976,353343.0
2015-07-21 15:00:00,71.36,71.4,71.33,71.37,239027.0,47.4976,47.5242,47.4776,47.5043,239027.0
2015-07-21 15:10:00,71.38,71.42,71.34,71.36,195474.0,47.5109,47.5375,47.4843,47.4976,195474.0
2015-07-21 15:20:00,71.37,71.38,71.29,71.35,210251.0,47.5043,47.5109,47.451,47.4909,210251.0
2015-07-21 15:30:00,71.34,71.5,71.33,71.5,269548.0,47.4843,47.5908,47.4776,47.5908,269548.0
2015-07-21 15:40:00,71.49,71.49,71.4,71.48,282071.0,47.5841,47.5841,47.5242,47.5775,282071.0
2015-07-21 15:50:00,71.49,71.53,71.45,71.5,309447.0,47.5841,47.6108,47.5575,47.5908,309447.0
2015-07-22 09:30:00,71.22,71.43,71.11,71.27,1318832.0,47.4044,47.5442,47.3312,47.4377,1318832.0
2015-07-22 09:40:00,71.3,71.31,71.04,71.26,828203.0,47.4577,47.4643,47.2846,47.431,828203.0
2015-07-22 09:50:00,71.25,71.6,71.24,71.53,540464.0,47.4244,47.6573,47.4177,47.6108,540464.0
2015-07-22 10:00:00,71.54,71.55,71.35,71.37,440451.0,47.6174,47.6241,47.4909,47.5043,440451.0
2015-07-22 10:10:00,71.36,71.49,71.36,71.36,348338.0,47.4976,47.5841,47.4976,47.4976,348338.0
2015-07-22 10:20:00,71.36,71.46,71.3,71.34,305162.0,47.4976,47.5642,47.4577,47.4843,305162.0
2015-07-22 10:30:00,71.34,71.47,71.27,71.31,999352.0,47.4843,47.5708,47.4377,47.4643,999352.0
2015-07-22 10:40:00,71.27,71.36,71.21,71.36,245951.0,47.4377,47.4976,47.3978,47.4976,245951.0
2015-07-22 10:50:00,71.36,71.65,71.35,71.61,399714.0,47.4976,47.6906,47.4909,47.664,399714.0
2015-07-22 11:00:00,71.61,71.62,71.42,71.47,208891.0,47.664,47.6707,47.5375,47.5708,208891.0
2015-07-22 11:10:00,71.48,71.49,71.4,71.42,192182.0,47.5775,47.5841,47.5242,47.5375,192182.0
2015-07-22 11:20:00,71.42,71.43,71.35,71.39,163126.0,47.5375,47.5442,47.4909,47.5176,163126.0
2015-07-22 11:30:00,71.39,71.44,71.32,71.37,209448.0,47.5176,47.5509,47.471,47.5043,209448.0
2015-07-22 11:40:00,71.37,71.4,71.33,71.37,127617.0,47.5043,47.5242,47.4776,47.5043,127617.0
2015-07-22 11:50:00,71.37,71.39,71.32,71.36,112770.0,47.5043,47.5176,47.471,47.4976,112770.0
2015-07-22 12:00:00,71.35,71.44,71.33,71.35,134633.0,47.4909,47.5509,47.4776,47.4909,134633.0
2015-07-22 12:10:00,71.35,71.35,71.03,71.13,825673.0,47.4909,47.4909,47.278,47.3445,825673.0
2015-07-22 12:20:00,71.13,71.23,70.78,71.09,859038.0,47.3445,47.4111,47.1116,47.3179,859038.0
2015-07-22 12:30:00,71.08,71.08,70.86,70.91,328531.0,47.3112,47.3112,47.1648,47.1981,328531.0
2015-07-22 12:40:00,70.9,71.07,70.86,70.99,227499.0,47.1914,47.3046,47.1648,47.2513,227499.0
2015-07-22 12:50:00,70.98,70.98,70.83,70.94,188656.0,47.2447,47.2447,47.1448,47.218,188656.0
2015-07-22 13:00:00,70.95,71.02,70.91,70.92,161105.0,47.2247,47.2713,47.1981,47.2047,161105.0
2015-07-22 13:10:00,70.93,71.07,70.9,71.03,287101.0,47.2114,47.3046,47.1914,47.278,287101.0
2015-07-22 13:20:00,71.05,71.08,70.96,71.05,394625.0,47.2913,47.3112,47.2314,47.2913,394625.0
2015-07-22 13:30:00,71.05,71.16,71.03,71.08,139672.0,47.2913,47.3645,47.278,47.3112,139672.0
2015-07-22 13:40:00,71.08,71.13,71.02,71.09,280618.0,47.3112,47.3445,47.2713,47.3179,280618.0
2015-07-22 13:50:00,71.08,71.12,71.04,71.08,133641.0,47.3112,47.3379,47.2846,47.3112,133641.0
2015-07-22 14:00:00,71.08,71.12,71.04,71.06,191812.0,47.3112,47.3379,47.2846,47.2979,191812.0
2015-07-22 14:10:00,71.07,71.1,71.01,71.1,273092.0,47.3046,47.3245,47.2646,47.3245,273092.0
2015-07-22 14:20:00,71.09,71.13,71.05,71.08,431202.0,47.3179,47.3445,47.2913,47.3112,431202.0
2015-07-22 14:30:00,71.07,71.18,71.07,71.13,289097.0,47.3046,47.3778,47.3046,47.3445,289097.0
2015-07-22 14:40:00,71.14,71.16,71.06,71.1,117969.0,47.3512,47.3645,47.2979,47.3245,117969.0
2015-07-22 14:50:00,71.1,71.16,71.03,71.08,195089.0,47.3245,47.3645,47.278,47.3112,195089.0
2015-07-22 15:00:00,71.07,71.13,71.04,71.09,238754.0,47.3046,47.3445,47.2846,47.3179,238754.0
2015-07-22 15:10:00,71.08,71.09,71.03,71.05,143466.0,47.3112,47.3179,47.278,47.2913,143466.0
2015-07-22 15:20:00,71.05,71.1,71.02,71.05,170224.0,47.2913,47.3245,47.2713,47.2913,170224.0
2015-07-22 15:30:00,71.05,71.06,70.9,70.9,560877.0,47.2913,47.2979,47.1914,47.1914,560877.0
2015-07-22 15:40:00,70.9,70.92,70.81,70.86,601734.0,47.1914,47.2047,47.1315,47.1648,601734.0
2015-07-22 15:50:00,70.86,70.98,70.86,70.95,756990.0,47.1648,47.2447,47.1648,47.2247,756990.0
2015-07-23 09:30:00,71.0,71.45,71.0,71.31,940748.0,47.258,47.5575,47.258,47.4643,940748.0
2015-07-23 09:40:00,71.31,71.34,71.06,71.12,434388.0,47.4643,47.4843,47.2979,47.3379,434388.0
2015-07-23 09:50:00,71.12,71.36,71.11,71.28,516077.0,47.3379,47.4976,47.3312,47.4444,516077.0
2015-07-23 10:00:00,71.29,71.31,71.08,71.24,321592.0,47.451,47.4643,47.3112,47.4177,321592.0
2015-07-23 10:10:00,71.24,71.31,71.17,71.22,230445.0,47.4177,47.4643,47.3711,47.4044,230445.0
2015-07-23 10:20:00,71.22,71.25,71.05,71.07,371394.0,47.4044,47.4244,47.2913,47.3046,371394.0
2015-07-23 10:30:00,71.08,71.17,71.06,71.16,132571.0,47.3112,47.3711,47.2979,47.3645,132571.0
2015-07-23 10:40:00,71.17,71.21,71.01,71.07,209458.0,47.3711,47.3978,47.2646,47.3046,209458.0
2015-07-23 10:50:00,71.06,71.08,70.95,70.98,154465.0,47.2979,47.3112,47.2247,47.2447,154465.0
2015-07-23 11:00:00,70.99,71.04,70.77,70.79,306954.0,47.2513,47.2846,47.1049,47.1182,306954.0
2015-07-23 11:10:00,70.79,70.79,70.58,70.63,329982.0,47.1182,47.1182,46.9784,47.0117,329982.0
2015-07-23 11:20:00,70.63,70.63,70.52,70.57,354871.0,47.0117,47.0117,46.9385,46.9718,354871.0
2015-07-23 11:30:00,70.56,70.71,70.53,70.64,156939.0,46.9651,47.065,46.9452,47.0184,156939.0
2015-07-23 11:40:00,70.63,70.65,70.5,70.53,120833.0,47.0117,47.025,46.9252,46.9452,120833.0
2015-07-23 11:50:00,70.52,70.55,70.38,70.39,185589.0,46.9385,46.9585,46.8453,46.852,185589.0
2015-07-23 12:00:00,70.39,70.47,70.33,70.4,205395.0,46.852,46.9052,46.812,46.8586,205395.0
2015-07-23 12:10:00,70.41,70.53,70.4,70.44,123195.0,46.8653,46.9452,46.8586,46.8852,123195.0
2015-07-23 12:20:00,70.44,70.69,70.43,70.66,178131.0,46.8852,47.0516,46.8786,47.0317,178131.0
2015-07-23 12:30:00,70.65,70.66,70.45,70.5,114485.0,47.025,47.0317,46.8919,46.9252,114485.0
2015-07-23 12:40:00,70.5,70.6,70.44,70.47,122448.0,46.9252,46.9917,46.8852,46.9052,122448.0
2015-07-23 12:50:00,70.47,70.54,70.37,70.5,132233.0,46.9052,46.9518,46.8387,46.9252,132233.0
2015-07-23 13:00:00,70.5,70.59,70.46,70.58,195015.0,46.9252,46.9851,46.8986,46.9784,195015.0
2015-07-23 13:10:00,70.59,70.59,70.49,70.56,152168.0,46.9851,46.9851,46.9185,46.9651,152168.0
2015-07-23 13:20:00,70.56,70.61,70.47,70.59,179161.0,46.9651,46.9984,46.9052,46.9851,179161.0
2015-07-23 13:30:00,70.59,70.72,70.57,70.69,82493.0,46.9851,47.0716,46.9718,47.0516,82493.0
2015-07-23 13:40:00,70.7,70.8,70.68,70.76,142967.0,47.0583,47.1249,47.045,47.0982,142967.0
2015-07-23 13:50:00,70.75,70.96,70.71,70.93,191212.0,47.0916,47.2314,47.065,47.2114,191212.0
2015-07-23 14:00:00,70.93,70.93,70.79,70.81,111226.0,47.2114,47.2114,47.1182,47.1315,111226.0
2015-07-23 14:10:00,70.8,70.83,70.74,70.81,84087.0,47.1249,47.1448,47.0849,47.1315,84087.0
2015-07-23 14:20:00,70.82,70.93,70.81,70.85,98168.0,47.1382,47.2114,47.1315,47.1581,98168.0
2015-07-23 14:30:00,70.85,71.12,70.84,71.11,250817.0,47.1581,47.3379,47.1515,47.3312,250817.0
2015-07-23 14:40:00,71.1,71.12,71.01,71.02,180552.0,47.3245,47.3379,47.2646,47.2713,180552.0
2015-07-23 14:50:00,71.02,71.04,70.84,70.93,169773.0,47.2713,47.2846,47.1515,47.2114,169773.0
2015-07-23 15:00:00,70.92,70.97,70.86,70.91,361359.0,47.2047,47.238,47.1648,47.1981,361359.0
2015-07-23 15:10:00,70.91,70.93,70.78,70.85,293805.0,47.1981,47.2114,47.1116,47.1581,293805.0
2015-07-23 15:20:00,70.84,70.99,70.82,70.98,223694.0,47.1515,47.2513,47.1382,47.2447,223694.0
2015-07-23 15:30:00,70.98,70.98,70.78,70.81,345188.0,47.2447,47.2447,47.1116,47.1315,345188.0
2015-07-23 15:40:00,70.82,70.89,70.77,70.84,319315.0,47.1382,47.1848,47.1049,47.1515,319315.0
2015-07-23 15:50:00,70.83,70.9,70.8,70.86,756841.0,47.1448,47.1914,47.1249,47.1648,756841.0
2015-07-24 09:30:00,70.87,70.91,70.4,70.6,589211.0,47.1715,47.1981,46.8586,46.9917,589211.0
2015-07-24 09:40:00,70.62,70.69,70.42,70.45,293396.0,47.0051,47.0516,46.8719,46.8919,293396.0
2015-07-24 09:50:00,70.46,70.5,70.25,70.28,247842.0,46.8986,46.9252,46.7588,46.7787,247842.0
2015-07-24 10:00:00,70.25,70.35,70.25,70.34,168891.0,46.7588,46.8253,46.7588,46.8187,168891.0
2015-07-24 10:10:00,70.34,70.39,70.23,70.25,239034.0,46.8187,46.852,46.7455,46.7588,239034.0
2015-07-24 10:20:00,70.25,70.27,70.15,70.18,170134.0,46.7588,46.7721,46.6922,46.7122,170134.0
2015-07-24 10:30:00,70.18,70.23,70.08,70.15,329934.0,46.7122,46.7455,46.6456,46.6922,329934.0
2015-07-24 10:40:00,70.15,70.16,69.96,70.03,308480.0,46.6922,46.6989,46.5658,46.6123,308480.0
2015-07-24 10:50:00,70.02,70.02,69.85,69.89,212073.0,46.6057,46.6057,46.4925,46.5192,212073.0
2015-07-24 11:00:00,69.9,69.96,69.84,69.86,172318.0,46.5258,46.5658,46.4859,46.4992,172318.0
2015-07-24 11:10:00,69.86,69.98,69.84,69.97,182252.0,46.4992,46.5791,46.4859,46.5724,182252.0
2015-07-24 11:20:00,69.97,70.12,69.96,70.03,430252.0,46.5724,46.6723,46.5658,46.6123,430252.0
2015-07-24 11:30:00,70.03,70.12,69.96,70.0,241613.0,46.6123,46.6723,46.5658,46.5924,241613.0
2015-07-24 11:40:00,70.0,70.06,69.98,70.01,112248.0,46.5924,46.6323,46.5791,46.599,112248.0
2015-07-24 11:50:00,70.0,70.1,69.98,70.07,82255.0,46.5924,46.6589,46.5791,46.639,82255.0
2015-07-24 12:00:00,70.06,70.06,69.88,69.89,121274.0,46.6323,46.6323,46.5125,46.5192,121274.0
2015-07-24 12:10:00,69.89,69.92,69.74,69.79,173792.0,46.5192,46.5391,46.4193,46.4526,173792.0
2015-07-24 12:20:00,69.79,69.79,69.73,69.73,117431.0,46.4526,46.4526,46.4127,46.4127,117431.0
2015-07-24 12:30:00,69.74,69.77,69.68,69.7,247190.0,46.4193,46.4393,46.3794,46.3927,247190.0
2015-07-24 12:40:00,69.7,69.7,69.58,69.6,122534.0,46.3927,46.3927,46.3128,46.3261,122534.0
2015-07-24 12:50:00,69.6,69.61,69.5,69.53,109085.0,46.3261,46.3328,46.2596,46.2795,109085.0
2015-07-24 13:00:00,69.53,69.61,69.43,69.5,276977.0,46.2795,46.3328,46.213,46.2596,276977.0
2015-07-24 13:10:00,69.51,69.55,69.44,69.46,489658.0,46.2662,46.2929,46.2196,46.233,489658.0
2015-07-24 13:20:00,69.46,69.56,69.43,69.47,191340.0,46.233,46.2995,46.213,46.2396,191340.0
2015-07-24 13:30:00,69.47,69.52,69.35,69.35,171856.0,46.2396,46.2729,46.1597,46.1597,171856.0
2015-07-24 13:40:00,69.34,69.36,69.25,69.28,294382.0,46.1531,46.1664,46.0932,46.1131,294382.0
2015-07-24 13:50:00,69.29,69.46,69.25,69.42,430115.0,46.1198,46.233,46.0932,46.2063,430115.0
2015-07-24 14:00:00,69.43,69.59,69.36,69.37,493089.0,46.213,46.3195,46.1664,46.173,493089.0
2015-07-24 14:10:00,69.37,69.45,69.31,69.4,593879.0,46.173,46.2263,46.1331,46.193,593879.0
2015-07-24 14:20:00,69.4,69.47,69.37,69.46,331042.0,46.193,46.2396,46.173,46.233,331042.0
2015-07-24 14:30:00,69.47,69.48,69.31,69.32,183047.0,46.2396,46.2463,46.1331,46.1398,183047.0
2015-07-24 14:40:00,69.32,69.41,69.32,69.33,143347.0,46.1398,46.1997,46.1398,46.1464,143347.0
2015-07-24 14:50:00,69.32,69.43,69.27,69.38,464914.0,46.1398,46.213,46.1065,46.1797,464914.0
2015-07-24 15:00:00,69.38,69.52,69.35,69.5,837608.0,46.1797,46.2729,46.1597,46.2596,837608.0
2015-07-24 15:10:00,69.51,69.6,69.49,69.56,255940.0,46.2662,46.3261,46.2529,46.2995,255940.0
2015-07-24 15:20:00,69.56,69.57,69.43,69.43,235002.0,46.2995,46.3062,46.213,46.213,235002.0
2015-07-24 15:30:00,69.43,69.46,69.36,69.42,248075.0,46.213,46.233,46.1664,46.2063,248075.0
2015-07-24 15:40:00,69.41,69.52,69.39,69.49,310793.0,46.1997,46.2729,46.1864,46.2529,310793.0
2015-07-24 15:50:00,69.5,69.55,69.47,69.52,729475.0,46.2596,46.2929,46.2396,46.2729,729475.0
2015-07-27 09:30:00,68.62,68.72,68.27,68.42,1141919.0,45.6738,45.7404,45.4409,45.5407,1141919.0
2015-07-27 09:40:00,68.42,68.68,68.21,68.52,822556.0,45.5407,45.7138,45.4009,45.6073,822556.0
2015-07-27 09:50:00,68.52,68.83,68.49,68.8,820079.0,45.6073,45.8136,45.5873,45.7937,820079.0
2015-07-27 10:00:00,68.78,68.87,68.56,68.67,429966.0,45.7803,45.8402,45.6339,45.7071,429966.0
2015-07-27 10:10:00,68.67,69.18,68.67,69.17,488970.0,45.7071,46.0466,45.7071,46.0399,488970.0
2015-07-27 10:20:00,69.18,69.18,68.9,69.03,307608.0,46.0466,46.0466,45.8602,45.9467,307608.0
2015-07-27 10:30:00,69.02,69.28,69.01,69.26,371677.0,45.9401,46.1131,45.9334,46.0998,371677.0
2015-07-27 10:40:00,69.27,69.32,68.96,69.0,503831.0,46.1065,46.1398,45.9002,45.9268,503831.0
2015-07-27 10:50:00,69.0,69.07,68.82,68.91,403122.0,45.9268,45.9734,45.807,45.8669,403122.0
2015-07-27 11:00:00,68.91,69.1,68.83,68.96,420312.0,45.8669,45.9933,45.8136,45.9002,420312.0
2015-07-27 11:10:00,68.96,68.99,68.82,68.89,372670.0,45.9002,45.9201,45.807,45.8536,372670.0
2015-07-27 11:20:00,68.9,69.14,68.84,69.06,212478.0,45.8602,46.02,45.8203,45.9667,212478.0
2015-07-27 11:30:00,69.06,69.14,68.97,69.06,236325.0,45.9667,46.02,45.9068,45.9667,236325.0
2015-07-27 11:40:00,69.06,69.09,68.89,68.95,158923.0,45.9667,45.9867,45.8536,45.8935,158923.0
2015-07-27 11:50:00,68.96,69.05,68.94,68.96,180579.0,45.9002,45.9601,45.8868,45.9002,180579.0
2015-07-27 12:00:00,68.96,69.05,68.95,68.98,185423.0,45.9002,45.9601,45.8935,45.9135,185423.0
2015-07-27 12:10:00,68.99,69.06,68.93,69.0,401661.0,45.9201,45.9667,45.8802,45.9268,401661.0
2015-07-27 12:20:00,69.01,69.08,68.99,69.07,109058.0,45.9334,45.98,45.9201,45.9734,109058.0
2015-07-27 12:30:00,69.07,69.08,68.93,69.0,226288.0,45.9734,45.98,45.8802,45.9268,226288.0
2015-07-27 12:40:00,69.0,69.01,68.87,68.96,251638.0,45.9268,45.9334,45.8402,45.9002,251638.0
2015-07-27 12:50:00,68.95,68.96,68.87,68.93,264876.0,45.8935,45.9002,45.8402,45.8802,264876.0
2015-07-27 13:00:00,68.92,68.97,68.9,68.95,214685.0,45.8735,45.9068,45.8602,45.8935,214685.0
2015-07-27 13:10:00,68.95,69.06,68.94,69.0,661428.0,45.8935,45.9667,45.8868,45.9268,661428.0
2015-07-27 13:20:00,68.99,69.02,68.84,68.91,183666.0,45.9201,45.9401,45.8203,45.8669,183666.0
2015-07-27 13:30:00,68.92,68.98,68.85,68.87,270161.0,45.8735,45.9135,45.8269,45.8402,270161.0
2015-07-27 13:40:00,68.87,69.02,68.83,69.02,115065.0,45.8402,45.9401,45.8136,45.9401,115065.0
2015-07-27 13:50:00,69.02,69.07,68.91,68.96,170254.0,45.9401,45.9734,45.8669,45.9002,170254.0
2015-07-27 14:00:00,68.97,68.97,68.81,68.82,114796.0,45.9068,45.9068,45.8003,45.807,114796.0
2015-07-27 14:10:00,68.81,68.92,68.8,68.86,237961.0,45.8003,45.8735,45.7937,45.8336,237961.0
2015-07-27 14:20:00,68.87,68.9,68.67,68.7,235752.0,45.8402,45.8602,45.7071,45.7271,235752.0
2015-07-27 14:30:00,68.7,68.75,68.65,68.73,227271.0,45.7271,45.7604,45.6938,45.7471,227271.0
2015-07-27 14:40:00,68.74,68.79,68.66,68.7,164036.0,45.7537,45.787,45.7005,45.7271,164036.0
2015-07-27 14:50:00,68.7,68.76,68.68,68.72,207904.0,45.7271,45.767,45.7138,45.7404,207904.0
2015-07-27 15:00:00,68.72,68.73,68.59,68.59,252260.0,45.7404,45.7471,45.6539,45.6539,252260.0
2015-07-27 15:10:00,68.59,68.61,68.52,68.53,419006.0,45.6539,45.6672,45.6073,45.6139,419006.0
2015-07-27 15:20:00,68.53,68.56,68.32,68.35,818184.0,45.6139,45.6339,45.4742,45.4941,818184.0
2015-07-27 15:30:00,68.35,68.38,68.29,68.36,785057.0,45.4941,45.5141,45.4542,45.5008,785057.0
2015-07-27 15:40:00,68.36,68.48,68.3,68.45,844631.0,45.5008,45.5807,45.4609,45.5607,844631.0
2015-07-27 15:50:00,68.45,68.58,68.44,68.55,1047242.0,45.5607,45.6472,45.554,45.6273,1047242.0
2015-07-28 09:30:00,68.68,69.13,68.61,68.8,983528.0,45.7138,46.0133,45.6672,45.7937,983528.0
2015-07-28 09:40:00,68.81,68.87,68.62,68.69,567869.0,45.8003,45.8402,45.6738,45.7204,567869.0
2015-07-28 09:50:00,68.68,68.85,68.56,68.79,476010.0,45.7138,45.8269,45.6339,45.787,476010.0
2015-07-28 10:00:00,68.78,68.88,68.6,68.62,877958.0,45.7803,45.8469,45.6605,45.6738,877958.0
2015-07-28 10:10:00,68.61,68.75,68.57,68.68,351546.0,45.6672,45.7604,45.6406,45.7138,351546.0
2015-07-28 10:20:00,68.69,68.9,68.68,68.84,694208.0,45.7204,45.8602,45.7138,45.8203,694208.0
2015-07-28 10:30:00,68.85,69.04,68.84,69.04,378418.0,45.8269,45.9534,45.8203,45.9534,378418.0
2015-07-28 10:40:00,69.04,69.36,69.04,69.25,630116.0,45.9534,46.1664,45.9534,46.0932,630116.0
2015-07-28 10:50:00,69.26,69.64,69.25,69.63,680586.0,46.0998,46.3528,46.0932,46.3461,680586.0
2015-07-28 11:00:00,69.63,69.92,69.63,69.88,885727.0,46.3461,46.5391,46.3461,46.5125,885727.0
2015-07-28 11:10:00,69.87,69.94,69.71,69.71,635185.0,46.5059,46.5524,46.3994,46.3994,635185.0
2015-07-28 11:20:00,69.7,69.96,69.64,69.96,456678.0,46.3927,46.5658,46.3528,46.5658,456678.0
2015-07-28 11:30:00,69.96,70.07,69.94,69.98,512112.0,46.5658,46.639,46.5524,46.5791,512112.0
2015-07-28 11:40:00,69.98,70.22,69.94,70.15,411166.0,46.5791,46.7388,46.5524,46.6922,411166.0
2015-07-28 11:50:00,70.15,70.2,70.1,70.18,498021.0,46.6922,46.7255,46.6589,46.7122,498021.0
2015-07-28 12:00:00,70.18,70.4,70.18,70.25,383140.0,46.7122,46.8586,46.7122,46.7588,383140.0
2015-07-28 12:10:00,70.25,70.37,70.16,70.35,573385.0,46.7588,46.8387,46.6989,46.8253,573385.0
2015-07-28 12:20:00,70.35,70.48,70.35,70.45,263337.0,46.8253,46.9119,46.8253,46.8919,263337.0
2015-07-28 12:30:00,70.45,70.49,70.41,70.43,540444.0,46.8919,46.9185,46.8653,46.8786,540444.0
2015-07-28 12:40:00,70.43,70.51,70.37,70.43,373259.0,46.8786,46.9318,46.8387,46.8786,373259.0
2015-07-28 12:50:00,70.43,70.44,70.2,70.23,347511.0,46.8786,46.8852,46.7255,46.7455,347511.0
2015-07-28 13:00:00,70.23,70.42,70.23,70.36,136204.0,46.7455,46.8719,46.7455,46.832,136204.0
2015-07-28 13:10:00,70.36,70.49,70.3,70.47,204372.0,46.832,46.9185,46.7921,46.9052,204372.0
2015-07-28 13:20:00,70.46,70.62,70.45,70.58,613884.0,46.8986,47.0051,46.8919,46.9784,613884.0
2015-07-28 13:30:00,70.58,70.59,70.46,70.51,416622.0,46.9784,46.9851,46.8986,46.9318,416622.0
2015-07-28 13:40:00,70.51,70.62,70.5,70.62,205908.0,46.9318,47.0051,46.9252,47.0051,205908.0
2015-07-28 13:50:00,70.61,70.77,70.61,70.67,273828.0,46.9984,47.1049,46.9984,47.0383,273828.0
2015-07-28 14:00:00,70.67,70.76,70.62,70.75,222985.0,47.0383,47.0982,47.0051,47.0916,222985.0
2015-07-28 14:10:00,70.75,70.85,70.7,70.81,224714.0,47.0916,47.1581,47.0583,47.1315,224714.0
2015-07-28 14:20:00,70.81,70.82,70.73,70.76,276546.0,47.1315,47.1382,47.0783,47.0982,276546.0
2015-07-28 14:30:00,70.75,70.75,70.4,70.43,403949.0,47.0916,47.0916,46.8586,46.8786,403949.0
2015-07-28 14:40:00,70.44,70.58,70.43,70.55,186833.0,46.8852,46.9784,46.8786,46.9585,186833.0
2015-07-28 14:50:00,70.55,70.6,70.52,70.57,160381.0,46.9585,46.9917,46.9385,46.9718,160381.0
2015-07-28 15:00:00,70.57,70.61,70.47,70.49,208202.0,46.9718,46.9984,46.9052,46.9185,208202.0
2015-07-28 15:10:00,70.49,70.59,70.47,70.55,236181.0,46.9185,46.9851,46.9052,46.9585,236181.0
2015-07-28 15:20:00,70.55,70.6,70.39,70.4,398773.0,46.9585,46.9917,46.852,46.8586,398773.0
2015-07-28 15:30:00,70.41,70.5,70.4,70.44,312467.0,46.8653,46.9252,46.8586,46.8852,312467.0
2015-07-28 15:40:00,70.45,70.56,70.42,70.47,473620.0,46.8919,46.9651,46.8719,46.9052,473620.0
2015-07-28 15:50:00,70.48,70.56,70.46,70.49,979255.0,46.9119,46.9651,46.8986,46.9185,979255.0
2015-07-29 09:30:00,70.29,70.56,70.21,70.43,503928.0,46.7854,46.9651,46.7322,46.8786,503928.0
2015-07-29 09:40:00,70.43,70.56,70.21,70.46,550088.0,46.8786,46.9651,46.7322,46.8986,550088.0
2015-07-29 09:50:00,70.44,70.49,70.25,70.25,487364.0,46.8852,46.9185,46.7588,46.7588,487364.0
2015-07-29 10:00:00,70.25,70.3,70.1,70.11,358751.0,46.7588,46.7921,46.6589,46.6656,358751.0
2015-07-29 10:10:00,70.11,70.26,70.07,70.25,465310.0,46.6656,46.7654,46.639,46.7588,465310.0
2015-07-29 10:20:00,70.25,70.38,70.22,70.22,367144.0,46.7588,46.8453,46.7388,46.7388,367144.0
2015-07-29 10:30:00,70.23,71.13,70.23,71.1,2470014.0,46.7455,47.3445,46.7455,47.3245,2470014.0
2015-07-29 10:40:00,71.1,71.23,70.91,71.23,971880.0,47.3245,47.4111,47.1981,47.4111,971880.0
2015-07-29 10:50:00,71.23,71.28,71.05,71.09,651202.0,47.4111,47.4444,47.2913,47.3179,651202.0
2015-07-29 11:00:00,71.09,71.32,70.97,71.23,486030.0,47.3179,47.471,47.238,47.4111,486030.0
2015-07-29 11:10:00,71.24,71.35,71.2,71.31,471225.0,47.4177,47.4909,47.3911,47.4643,471225.0
2015-07-29 11:20:00,71.3,71.48,71.29,71.37,681015.0,47.4577,47.5775,47.451,47.5043,681015.0
2015-07-29 11:30:00,71.38,71.44,71.06,71.11,456887.0,47.5109,47.5509,47.2979,47.3312,456887.0
2015-07-29 11:40:00,71.11,71.11,70.93,70.98,473071.0,47.3312,47.3312,47.2114,47.2447,473071.0
2015-07-29 11:50:00,70.99,71.09,70.91,71.06,527612.0,47.2513,47.3179,47.1981,47.2979,527612.0
2015-07-29 12:00:00,71.07,71.09,70.85,70.85,248148.0,47.3046,47.3179,47.1581,47.1581,248148.0
2015-07-29 12:10:00,70.84,70.94,70.83,70.86,237693.0,47.1515,47.218,47.1448,47.1648,237693.0
2015-07-29 12:20:00,70.86,70.91,70.74,70.91,260479.0,47.1648,47.1981,47.0849,47.1981,260479.0
2015-07-29 12:30:00,70.9,70.98,70.78,70.81,236595.0,47.1914,47.2447,47.1116,47.1315,236595.0
2015-07-29 12:40:00,70.8,70.81,70.6,70.77,348098.0,47.1249,47.1315,46.9917,47.1049,348098.0
2015-07-29 12:50:00,70.77,71.34,70.75,70.93,2537790.0,47.1049,47.4843,47.0916,47.2114,2537790.0
2015-07-29 13:00:00,70.93,71.33,70.89,71.18,951359.0,47.2114,47.4776,47.1848,47.3778,951359.0
2015-07-29 13:10:00,71.18,71.26,71.05,71.11,703263.0,47.3778,47.431,47.2913,47.3312,703263.0
2015-07-29 13:20:00,71.1,71.12,70.9,70.9,258926.0,47.3245,47.3379,47.1914,47.1914,258926.0
2015-07-29 13:30:00,70.91,71.14,70.9,71.12,289749.0,47.1981,47.3512,47.1914,47.3379,289749.0
2015-07-29 13:40:00,71.11,71.15,71.07,71.1,308802.0,47.3312,47.3578,47.3046,47.3245,308802.0
2015-07-29 13:50:00,71.1,71.14,71.04,71.05,221946.0,47.3245,47.3512,47.2846,47.2913,221946.0
2015-07-29 14:00:00,71.04,71.3,70.88,70.99,556723.0,47.2846,47.4577,47.1781,47.2513,556723.0
2015-07-29 14:10:00,71.0,71.27,70.98,71.26,315366.0,47.258,47.4377,47.2447,47.431,315366.0
2015-07-29 14:20:00,71.27,71.32,71.15,71.26,246208.0,47.4377,47.471,47.3578,47.431,246208.0
2015-07-29 14:30:00,71.25,71.29,71.17,71.25,195893.0,47.4244,47.451,47.3711,47.4244,195893.0
2015-07-29 14:40:00,71.25,71.37,71.16,71.37,228821.0,47.4244,47.5043,47.3645,47.5043,228821.0
2015-07-29 14:50:00,71.38,71.44,71.32,71.36,348140.0,47.5109,47.5509,47.471,47.4976,348140.0
2015-07-29 15:00:00,71.36,71.39,71.28,71.29,202687.0,47.4976,47.5176,47.4444,47.451,202687.0
2015-07-29 15:10:00,71.28,71.35,71.23,71.23,210081.0,47.4444,47.4909,47.4111,47.4111,210081.0
2015-07-29 15:20:00,71.22,71.44,71.22,71.42,387701.0,47.4044,47.5509,47.4044,47.5375,387701.0
2015-07-29 15:30:00,71.42,71.5,71.32,71.39,399321.0,47.5375,47.5908,47.471,47.5176,399321.0
2015-07-29 15:40:00,71.39,71.47,71.38,71.44,415714.0,47.5176,47.5708,47.5109,47.5509,415714.0
2015-07-29 15:50:00,71.45,71.5,71.4,71.44,749316.0,47.5575,47.5908,47.5242,47.5509,749316.0
2015-07-30 09:30:00,71.28,71.49,70.93,70.96,936374.0,47.4444,47.5841,47.2114,47.2314,936374.0
2015-07-30 09:40:00,70.95,71.17,70.67,70.69,942158.0,47.2247,47.3711,47.0383,47.0516,942158.0
2015-07-30 09:50:00,70.7,71.09,70.63,71.06,594552.0,47.0583,47.3179,47.0117,47.2979,594552.0
2015-07-30 10:00:00,71.07,71.28,70.91,71.28,407707.0,47.3046,47.4444,47.1981,47.4444,407707.0
2015-07-30 10:10:00,71.29,71.4,71.26,71.36,310745.0,47.451,47.5242,47.431,47.4976,310745.0
2015-07-30 10:20:00,71.37,71.46,71.31,71.4,580833.0,47.5043,47.5642,47.4643,47.5242,580833.0
2015-07-30 10:30:00,71.41,71.49,70.99,71.02,313297.0,47.5309,47.5841,47.2513,47.2713,313297.0
2015-07-30 10:40:00,71.03,71.15,70.97,71.06,278639.0,47.278,47.3578,47.238,47.2979,278639.0
2015-07-30 10:50:00,71.06,71.09,70.85,70.89,221309.0,47.2979,47.3179,47.1581,47.1848,221309.0
2015-07-30 11:00:00,70.88,70.99,70.87,70.95,217676.0,47.1781,47.2513,47.1715,47.2247,217676.0
2015-07-30 11:10:00,70.94,71.07,70.93,70.98,242756.0,47.218,47.3046,47.2114,47.2447,242756.0
2015-07-30 11:20:00,70.97,71.02,70.9,70.94,245244.0,47.238,47.2713,47.1914,47.218,245244.0
2015-07-30 11:30:00,70.94,70.97,70.88,70.92,178777.0,47.218,47.238,47.1781,47.2047,178777.0
2015-07-30 11:40:00,70.92,71.09,70.86,71.0,348293.0,47.2047,47.3179,47.1648,47.258,348293.0
2015-07-30 11:50:00,71.01,71.22,70.98,71.22,274687.0,47.2646,47.4044,47.2447,47.4044,274687.0
2015-07-30 12:00:00,71.22,71.23,71.05,71.14,216657.0,47.4044,47.4111,47.2913,47.3512,216657.0
2015-07-30 12:10:00,71.15,71.17,70.98,71.13,269103.0,47.3578,47.3711,47.2447,47.3445,269103.0
2015-07-30 12:20:00,71.14,71.14,70.91,70.91,239252.0,47.3512,47.3512,47.1981,47.1981,239252.0
2015-07-30 12:30:00,70.92,70.99,70.83,70.91,274637.0,47.2047,47.2513,47.1448,47.1981,274637.0
2015-07-30 12:40:00,70.92,71.01,70.92,71.01,119816.0,47.2047,47.2646,47.2047,47.2646,119816.0
2015-07-30 12:50:00,71.0,71.01,70.9,70.93,280448.0,47.258,47.2646,47.1914,47.2114,280448.0
2015-07-30 13:00:00,70.94,70.94,70.82,70.87,200362.0,47.218,47.218,47.1382,47.1715,200362.0
2015-07-30 13:10:00,70.87,70.88,70.77,70.87,101647.0,47.1715,47.1781,47.1049,47.1715,101647.0
2015-07-30 13:20:00,70.87,70.87,70.77,70.79,150828.0,47.1715,47.1715,47.1049,47.1182,150828.0
2015-07-30 13:30:00,70.8,70.83,70.67,70.67,310031.0,47.1249,47.1448,47.0383,47.0383,310031.0
2015-07-30 13:40:00,70.66,70.77,70.62,70.77,304362.0,47.0317,47.1049,47.0051,47.1049,304362.0
2015-07-30 13:50:00,70.77,70.83,70.69,70.8,158411.0,47.1049,47.1448,47.0516,47.1249,158411.0
2015-07-30 14:00:00,70.8,70.81,70.67,70.68,264816.0,47.1249,47.1315,47.0383,47.045,264816.0
2015-07-30 14:10:00,70.68,70.75,70.63,70.65,119794.0,47.045,47.0916,47.0117,47.025,119794.0
2015-07-30 14:20:00,70.66,70.71,70.64,70.71,85142.0,47.0317,47.065,47.0184,47.065,85142.0
2015-07-30 14:30:00,70.71,70.77,70.67,70.76,122293.0,47.065,47.1049,47.0383,47.0982,122293.0
2015-07-30 14:40:00,70.76,71.01,70.76,71.01,249381.0,47.0982,47.2646,47.0982,47.2646,249381.0
2015-07-30 14:50:00,71.01,71.1,70.95,71.03,142183.0,47.2646,47.3245,47.2247,47.278,142183.0
2015-07-30 15:00:00,71.03,71.04,70.92,70.94,217944.0,47.278,47.2846,47.2047,47.218,217944.0
2015-07-30 15:10:00,70.94,70.96,70.89,70.94,178123.0,47.218,47.2314,47.1848,47.218,178123.0
2015-07-30 15:20:00,70.94,70.96,70.88,70.93,216931.0,47.218,47.2314,47.1781,47.2114,216931.0
2015-07-30 15:30:00,70.92,70.97,70.77,70.77,296152.0,47.2047,47.238,47.1049,47.1049,296152.0
2015-07-30 15:40:00,70.78,70.87,70.75,70.86,229456.0,47.1116,47.1715,47.0916,47.1648,229456.0
2015-07-30 15:50:00,70.87,70.98,70.85,70.91,522326.0,47.1715,47.2447,47.1581,47.1981,522326.0
2015-07-31 09:30:00,70.32,70.42,69.82,69.87,1500202.0,46.8054,46.8719,46.4726,46.5059,1500202.0
2015-07-31 09:40:00,69.88,69.96,69.75,69.84,750000.0,46.5125,46.5658,46.426,46.4859,750000.0
2015-07-31 09:50:00,69.85,70.01,69.75,69.79,1052952.0,46.4925,46.599,46.426,46.4526,1052952.0
2015-07-31 10:00:00,69.8,69.95,69.72,69.76,689103.0,46.4593,46.5591,46.406,46.4326,689103.0
2015-07-31 10:10:00,69.75,69.76,69.54,69.58,698439.0,46.426,46.4326,46.2862,46.3128,698439.0
2015-07-31 10:20:00,69.56,69.72,69.53,69.65,650307.0,46.2995,46.406,46.2795,46.3594,650307.0
2015-07-31 10:30:00,69.66,69.88,69.66,69.87,480985.0,46.3661,46.5125,46.3661,46.5059,480985.0
2015-07-31 10:40:00,69.86,69.88,69.77,69.79,794935.0,46.4992,46.5125,46.4393,46.4526,794935.0
2015-07-31 10:50:00,69.79,69.9,69.77,69.84,1356673.0,46.4526,46.5258,46.4393,46.4859,1356673.0
2015-07-31 11:00:00,69.83,69.96,69.79,69.94,533703.0,46.4792,46.5658,46.4526,46.5524,533703.0
2015-07-31 11:10:00,69.94,70.11,69.94,70.05,385769.0,46.5524,46.6656,46.5524,46.6257,385769.0
2015-07-31 11:20:00,70.04,70.19,69.97,70.03,453098.0,46.619,46.7188,46.5724,46.6123,453098.0
2015-07-31 11:30:00,70.03,70.29,70.01,70.26,335686.0,46.6123,46.7854,46.599,46.7654,335686.0
2015-07-31 11:40:00,70.25,70.3,70.2,70.24,484603.0,46.7588,46.7921,46.7255,46.7521,484603.0
2015-07-31 11:50:00,70.24,70.27,70.15,70.16,182803.0,46.7521,46.7721,46.6922,46.6989,182803.0
2015-07-31 12:00:00,70.15,70.3,70.15,70.19,146091.0,46.6922,46.7921,46.6922,46.7188,146091.0
2015-07-31 12:10:00,70.19,70.2,70.1,70.11,264772.0,46.7188,46.7255,46.6589,46.6656,264772.0
2015-07-31 12:20:00,70.11,70.13,69.99,70.04,274494.0,46.6656,46.6789,46.5857,46.619,274494.0
2015-07-31 12:30:00,70.03,70.06,69.98,69.99,148680.0,46.6123,46.6323,46.5791,46.5857,148680.0
2015-07-31 12:40:00,69.98,70.0,69.83,69.84,216601.0,46.5791,46.5924,46.4792,46.4859,216601.0
2015-07-31 12:50:00,69.83,69.95,69.82,69.94,397667.0,46.4792,46.5591,46.4726,46.5524,397667.0
2015-07-31 13:00:00,69.95,69.97,69.85,69.87,265227.0,46.5591,46.5724,46.4925,46.5059,265227.0
2015-07-31 13:10:00,69.87,69.91,69.76,69.78,321061.0,46.5059,46.5325,46.4326,46.4459,321061.0
2015-07-31 13:20:00,69.78,69.8,69.64,69.64,337436.0,46.4459,46.4593,46.3528,46.3528,337436.0
2015-07-31 13:30:00,69.65,69.68,69.53,69.54,680139.0,46.3594,46.3794,46.2795,46.2862,680139.0
2015-07-31 13:40:00,69.54,69.6,69.5,69.5,147881.0,46.2862,46.3261,46.2596,46.2596,147881.0
2015-07-31 13:50:00,69.5,69.58,69.49,69.52,465381.0,46.2596,46.3128,46.2529,46.2729,465381.0
2015-07-31 14:00:00,69.53,69.67,69.51,69.66,300798.0,46.2795,46.3727,46.2662,46.3661,300798.0
2015-07-31 14:10:00,69.67,69.71,69.59,69.66,218999.0,46.3727,46.3994,46.3195,46.3661,218999.0
2015-07-31 14:20:00,69.66,69.69,69.59,69.61,410897.0,46.3661,46.386,46.3195,46.3328,410897.0
2015-07-31 14:30:00,69.6,69.63,69.5,69.55,247328.0,46.3261,46.3461,46.2596,46.2929,247328.0
2015-07-31 14:40:00,69.55,69.58,69.46,69.52,639971.0,46.2929,46.3128,46.233,46.2729,639971.0
2015-07-31 14:50:00,69.52,69.6,69.51,69.56,129202.0,46.2729,46.3261,46.2662,46.2995,129202.0
2015-07-31 15:00:00,69.55,69.57,69.38,69.39,398207.0,46.2929,46.3062,46.1797,46.1864,398207.0
2015-07-31 15:10:00,69.39,69.42,69.35,69.38,345941.0,46.1864,46.2063,46.1597,46.1797,345941.0
2015-07-31 15:20:00,69.38,69.43,69.27,69.29,569994.0,46.1797,46.213,46.1065,46.1198,569994.0
2015-07-31 15:30:00,69.3,69.43,69.28,69.33,715197.0,46.1265,46.213,46.1131,46.1464,715197.0
2015-07-31 15:40:00,69.33,69.41,69.31,69.32,567508.0,46.1464,46.1997,46.1331,46.1398,567508.0
2015-07-31 15:50:00,69.32,69.4,69.29,69.38,1352704.0,46.1398,46.193,46.1198,46.1797,1352704.0
2015-08-03 09:30:00,68.64,68.75,68.39,68.4,1220197.0,45.6872,45.7604,45.5208,45.5274,1220197.0
2015-08-03 09:40:00,68.39,68.39,68.02,68.13,985371.0,45.5208,45.5208,45.2745,45.3477,985371.0
2015-08-03 09:50:00,68.14,68.52,68.13,68.35,916557.0,45.3544,45.6073,45.3477,45.4941,916557.0
2015-08-03 10:00:00,68.36,68.42,68.21,68.29,673003.0,45.5008,45.5407,45.4009,45.4542,673003.0
2015-08-03 10:10:00,68.29,68.66,68.28,68.63,350640.0,45.4542,45.7005,45.4475,45.6805,350640.0
2015-08-03 10:20:00,68.62,68.68,68.39,68.4,332433.0,45.6738,45.7138,45.5208,45.5274,332433.0
2015-08-03 10:30:00,68.4,68.62,68.32,68.52,271776.0,45.5274,45.6738,45.4742,45.6073,271776.0
2015-08-03 10:40:00,68.52,68.7,68.41,68.68,260079.0,45.6073,45.7271,45.5341,45.7138,260079.0
2015-08-03 10:50:00,68.69,69.07,68.68,68.97,471433.0,45.7204,45.9734,45.7138,45.9068,471433.0
2015-08-03 11:00:00,68.96,69.01,68.76,68.76,438128.0,45.9002,45.9334,45.767,45.767,438128.0
2015-08-03 11:10:00,68.75,68.79,68.68,68.75,221121.0,45.7604,45.787,45.7138,45.7604,221121.0
2015-08-03 11:20:00,68.74,68.83,68.57,68.64,193884.0,45.7537,45.8136,45.6406,45.6872,193884.0
2015-08-03 11:30:00,68.65,68.74,68.61,68.62,274806.0,45.6938,45.7537,45.6672,45.6738,274806.0
2015-08-03 11:40:00,68.62,68.67,68.47,68.5,211682.0,45.6738,45.7071,45.574,45.594,211682.0
2015-08-03 11:50:00,68.49,68.55,68.38,68.47,395454.0,45.5873,45.6273,45.5141,45.574,395454.0
2015-08-03 12:00:00,68.47,68.56,68.32,68.34,341873.0,45.574,45.6339,45.4742,45.4875,341873.0
2015-08-03 12:10:00,68.34,68.34,68.24,68.26,251783.0,45.4875,45.4875,45.4209,45.4342,251783.0
2015-08-03 12:20:00,68.26,68.34,68.19,68.24,446438.0,45.4342,45.4875,45.3876,45.4209,446438.0
2015-08-03 12:30:00,68.23,68.32,68.12,68.28,402344.0,45.4143,45.4742,45.341,45.4475,402344.0
2015-08-03 12:40:00,68.27,68.27,68.08,68.14,370195.0,45.4409,45.4409,45.3144,45.3544,370195.0
2015-08-03 12:50:00,68.14,68.25,68.06,68.24,469800.0,45.3544,45.4276,45.3011,45.4209,469800.0
2015-08-03 13:00:00,68.25,68.25,68.0,68.0,285974.0,45.4276,45.4276,45.2612,45.2612,285974.0
2015-08-03 13:10:00,68.01,68.04,67.95,68.0,237119.0,45.2678,45.2878,45.2279,45.2612,237119.0
2015-08-03 13:20:00,68.0,68.1,67.98,68.05,359295.0,45.2612,45.3277,45.2479,45.2944,359295.0
2015-08-03 13:30:00,68.04,68.08,67.98,68.01,537571.0,45.2878,45.3144,45.2479,45.2678,537571.0
2015-08-03 13:40:00,68.0,68.08,67.96,68.08,189727.0,45.2612,45.3144,45.2345,45.3144,189727.0
2015-08-03 13:50:00,68.07,68.09,67.99,68.05,170557.0,45.3078,45.3211,45.2545,45.2944,170557.0
2015-08-03 14:00:00,68.05,68.09,67.99,68.03,177325.0,45.2944,45.3211,45.2545,45.2811,177325.0
2015-08-03 14:10:00,68.03,68.06,67.96,68.01,154781.0,45.2811,45.3011,45.2345,45.2678,154781.0
2015-08-03 14:20:00,68.01,68.03,67.88,67.95,248656.0,45.2678,45.2811,45.1813,45.2279,248656.0
2015-08-03 14:30:00,67.96,68.03,67.91,68.02,282078.0,45.2345,45.2811,45.2013,45.2745,282078.0
2015-08-03 14:40:00,68.01,68.07,67.91,67.93,218939.0,45.2678,45.3078,45.2013,45.2146,218939.0
2015-08-03 14:50:00,67.93,67.96,67.81,67.85,633741.0,45.2146,45.2345,45.1347,45.1613,633741.0
2015-08-03 15:00:00,67.85,67.93,67.8,67.86,457052.0,45.1613,45.2146,45.128,45.168,457052.0
2015-08-03 15:10:00,67.86,67.87,67.78,67.87,285412.0,45.168,45.1746,45.1147,45.1746,285412.0
2015-08-03 15:20:00,67.87,67.9,67.79,67.82,358826.0,45.1746,45.1946,45.1214,45.1414,358826.0
2015-08-03 15:30:00,67.83,67.92,67.78,67.92,306237.0,45.148,45.2079,45.1147,45.2079,306237.0
2015-08-03 15:40:00,67.92,67.96,67.84,67.85,365076.0,45.2079,45.2345,45.1547,45.1613,365076.0
2015-08-03 15:50:00,67.85,67.93,67.81,67.91,835836.0,45.1613,45.2146,45.1347,45.2013,835836.0
2015-08-04 09:30:00,68.22,68.59,68.13,68.45,990972.0,45.4076,45.6539,45.3477,45.5607,990972.0
2015-08-04 09:40:00,68.45,68.75,68.35,68.73,678833.0,45.5607,45.7604,45.4941,45.7471,678833.0
2015-08-04 09:50:00,68.73,68.73,68.42,68.5,439839.0,45.7471,45.7471,45.5407,45.594,439839.0
2015-08-04 10:00:00,68.5,68.52,68.24,68.37,450785.0,45.594,45.6073,45.4209,45.5074,450785.0
2015-08-04 10:10:00,68.36,68.38,68.08,68.1,317630.0,45.5008,45.5141,45.3144,45.3277,317630.0
2015-08-04 10:20:00,68.08,68.15,67.96,68.03,519015.0,45.3144,45.361,45.2345,45.2811,519015.0
2015-08-04 10:30:00,68.04,68.08,67.79,67.86,246818.0,45.2878,45.3144,45.1214,45.168,246818.0
2015-08-04 10:40:00,67.87,68.18,67.87,68.07,699368.0,45.1746,45.381,45.1746,45.3078,699368.0
2015-08-04 10:50:00,68.07,68.09,67.91,67.97,330297.0,45.3078,45.3211,45.2013,45.2412,330297.0
2015-08-04 11:00:00,67.98,68.05,67.91,67.93,228477.0,45.2479,45.2944,45.2013,45.2146,228477.0
2015-08-04 11:10:00,67.93,67.97,67.83,67.84,299560.0,45.2146,45.2412,45.148,45.1547,299560.0
2015-08-04 11:20:00,67.85,67.93,67.81,67.91,233406.0,45.1613,45.2146,45.1347,45.2013,233406.0
2015-08-04 11:30:00,67.92,67.93,67.82,67.83,151202.0,45.2079,45.2146,45.1414,45.148,151202.0
2015-08-04 11:40:00,67.84,67.89,67.82,67.85,106602.0,45.1547,45.188,45.1414,45.1613,106602.0
2015-08-04 11:50:00,67.88,67.94,67.85,67.88,278838.0,45.1813,45.2212,45.1613,45.1813,278838.0
2015-08-04 12:00:00,67.88,67.9,67.82,67.87,184532.0,45.1813,45.1946,45.1414,45.1746,184532.0
2015-08-04 12:10:00,67.87,67.88,67.77,67.8,91155.0,45.1746,45.1813,45.1081,45.128,91155.0
2015-08-04 12:20:00,67.8,67.81,67.73,67.79,150691.0,45.128,45.1347,45.0815,45.1214,150691.0
2015-08-04 12:30:00,67.81,67.81,67.72,67.73,284572.0,45.1347,45.1347,45.0748,45.0815,284572.0
2015-08-04 12:40:00,67.73,67.73,67.62,67.69,105291.0,45.0815,45.0815,45.0082,45.0548,105291.0
2015-08-04 12:50:00,67.7,67.94,67.69,67.87,245174.0,45.0615,45.2212,45.0548,45.1746,245174.0
2015-08-04 13:00:00,67.87,67.87,67.79,67.8,120144.0,45.1746,45.1746,45.1214,45.128,120144.0
2015-08-04 13:10:00,67.79,67.84,67.75,67.77,79102.0,45.1214,45.1547,45.0948,45.1081,79102.0
2015-08-04 13:20:00,67.76,67.8,67.71,67.72,110076.0,45.1014,45.128,45.0681,45.0748,110076.0
2015-08-04 13:30:00,67.72,67.8,67.72,67.75,106422.0,45.0748,45.128,45.0748,45.0948,106422.0
2015-08-04 13:40:00,67.74,67.75,67.5,67.51,149268.0,45.0881,45.0948,44.9284,44.935,149268.0
2015-08-04 13:50:00,67.52,67.63,67.47,67.61,268204.0,44.9417,45.0149,44.9084,45.0016,268204.0
2015-08-04 14:00:00,67.61,67.62,67.46,67.48,290914.0,45.0016,45.0082,44.9017,44.9151,290914.0
2015-08-04 14:10:00,67.48,67.53,67.41,67.53,214097.0,44.9151,44.9483,44.8685,44.9483,214097.0
2015-08-04 14:20:00,67.53,67.67,67.52,67.63,236815.0,44.9483,45.0415,44.9417,45.0149,236815.0
2015-08-04 14:30:00,67.63,67.66,67.57,67.61,235350.0,45.0149,45.0349,44.975,45.0016,235350.0
2015-08-04 14:40:00,67.61,67.71,67.58,67.71,233881.0,45.0016,45.0681,44.9816,45.0681,233881.0
2015-08-04 14:50:00,67.71,67.73,67.61,67.66,215120.0,45.0681,45.0815,45.0016,45.0349,215120.0
2015-08-04 15:00:00,67.66,67.68,67.59,67.64,225281.0,45.0349,45.0482,44.9883,45.0216,225281.0
2015-08-04 15:10:00,67.64,67.68,67.6,67.66,233581.0,45.0216,45.0482,44.9949,45.0349,233581.0
2015-08-04 15:20:00,67.66,67.71,67.62,67.7,293558.0,45.0349,45.0681,45.0082,45.0615,293558.0
2015-08-04 15:30:00,67.7,67.74,67.61,67.61,240007.0,45.0615,45.0881,45.0016,45.0016,240007.0
2015-08-04 15:40:00,67.62,67.69,67.57,67.59,403602.0,45.0082,45.0548,44.975,44.9883,403602.0
2015-08-04 15:50:00,67.59,67.7,67.55,67.68,1174605.0,44.9883,45.0615,44.9616,45.0482,1174605.0
2015-08-05 09:30:00,68.22,68.84,68.15,68.8,1172798.0,45.4076,45.8203,45.361,45.7937,1172798.0
2015-08-05 09:40:00,68.8,68.96,68.64,68.69,599418.0,45.7937,45.9002,45.6872,45.7204,599418.0
2015-08-05 09:50:00,68.69,68.7,68.3,68.5,1021164.0,45.7204,45.7271,45.4609,45.594,1021164.0
2015-08-05 10:00:00,68.52,68.52,68.29,68.44,341141.0,45.6073,45.6073,45.4542,45.554,341141.0
2015-08-05 10:10:00,68.44,68.63,68.42,68.59,325701.0,45.554,45.6805,45.5407,45.6539,325701.0
2015-08-05 10:20:00,68.58,68.75,68.58,68.68,388060.0,45.6472,45.7604,45.6472,45.7138,388060.0
2015-08-05 10:30:00,68.71,68.97,68.56,68.56,1162499.0,45.7337,45.9068,45.6339,45.6339,1162499.0
2015-08-05 10:40:00,68.57,68.63,68.35,68.38,497858.0,45.6406,45.6805,45.4941,45.5141,497858.0
2015-08-05 10:50:00,68.38,68.38,68.02,68.07,490626.0,45.5141,45.5141,45.2745,45.3078,490626.0
2015-08-05 11:00:00,68.07,68.17,67.89,67.97,819264.0,45.3078,45.3743,45.188,45.2412,819264.0
2015-08-05 11:10:00,67.97,68.12,67.89,68.09,261684.0,45.2412,45.341,45.188,45.3211,261684.0
2015-08-05 11:20:00,68.08,68.22,68.05,68.17,310102.0,45.3144,45.4076,45.2944,45.3743,310102.0
2015-08-05 11:30:00,68.17,68.18,67.94,67.94,183334.0,45.3743,45.381,45.2212,45.2212,183334.0
2015-08-05 11:40:00,67.95,67.97,67.76,67.81,295083.0,45.2279,45.2412,45.1014,45.1347,295083.0
2015-08-05 11:50:00,67.81,67.83,67.63,67.64,857145.0,45.1347,45.148,45.0149,45.0216,857145.0
2015-08-05 12:00:00,67.63,67.69,67.57,67.6,473640.0,45.0149,45.0548,44.975,44.9949,473640.0
2015-08-05 12:10:00,67.6,67.71,67.48,67.5,618771.0,44.9949,45.0681,44.9151,44.9284,618771.0
2015-08-05 12:20:00,67.5,67.55,67.45,67.48,327275.0,44.9284,44.9616,44.8951,44.9151,327275.0
2015-08-05 12:30:00,67.48,67.5,67.31,67.36,398703.0,44.9151,44.9284,44.8019,44.8352,398703.0
2015-08-05 12:40:00,67.36,67.43,67.31,67.38,345674.0,44.8352,44.8818,44.8019,44.8485,345674.0
2015-08-05 12:50:00,67.37,67.49,67.25,67.45,291382.0,44.8418,44.9217,44.762,44.8951,291382.0
2015-08-05 13:00:00,67.45,67.49,67.34,67.4,203924.0,44.8951,44.9217,44.8219,44.8618,203924.0
2015-08-05 13:10:00,67.4,67.44,67.24,67.29,527201.0,44.8618,44.8884,44.7553,44.7886,527201.0
2015-08-05 13:20:00,67.29,67.32,67.22,67.29,247283.0,44.7886,44.8086,44.742,44.7886,247283.0
2015-08-05 13:30:00,67.29,67.3,67.2,67.26,295106.0,44.7886,44.7952,44.7287,44.7686,295106.0
2015-08-05 13:40:00,67.26,67.36,67.21,67.21,300045.0,44.7686,44.8352,44.7353,44.7353,300045.0
2015-08-05 13:50:00,67.21,67.25,67.11,67.16,257647.0,44.7353,44.762,44.6688,44.7021,257647.0
2015-08-05 14:00:00,67.17,67.37,67.13,67.28,346622.0,44.7087,44.8418,44.6821,44.7819,346622.0
2015-08-05 14:10:00,67.27,67.31,67.15,67.25,450746.0,44.7753,44.8019,44.6954,44.762,450746.0
2015-08-05 14:20:00,67.25,67.34,67.21,67.34,362117.0,44.762,44.8219,44.7353,44.8219,362117.0
2015-08-05 14:30:00,67.34,67.44,67.32,67.44,297675.0,44.8219,44.8884,44.8086,44.8884,297675.0
2015-08-05 14:40:00,67.44,67.45,67.36,67.44,184616.0,44.8884,44.8951,44.8352,44.8884,184616.0
2015-08-05 14:50:00,67.43,67.43,67.28,67.32,197698.0,44.8818,44.8818,44.7819,44.8086,197698.0
2015-08-05 15:00:00,67.33,67.49,67.31,67.45,216284.0,44.8152,44.9217,44.8019,44.8951,216284.0
2015-08-05 15:10:00,67.46,67.5,67.39,67.41,166574.0,44.9017,44.9284,44.8552,44.8685,166574.0
2015-08-05 15:20:00,67.41,67.46,67.35,67.36,351961.0,44.8685,44.9017,44.8285,44.8352,351961.0
2015-08-05 15:30:00,67.36,67.39,67.26,67.31,344484.0,44.8352,44.8552,44.7686,44.8019,344484.0
2015-08-05 15:40:00,67.31,67.31,67.21,67.24,472876.0,44.8019,44.8019,44.7353,44.7553,472876.0
2015-08-05 15:50:00,67.24,67.26,67.15,67.16,1199215.0,44.7553,44.7686,44.6954,44.7021,1199215.0
2015-08-06 09:30:00,66.78,67.04,66.38,66.56,1243516.0,44.4491,44.6222,44.1829,44.3027,1243516.0
2015-08-06 09:40:00,66.57,66.78,66.29,66.77,874418.0,44.3094,44.4491,44.123,44.4425,874418.0
2015-08-06 09:50:00,66.78,67.0,66.69,67.0,825251.0,44.4491,44.5956,44.3892,44.5956,825251.0
2015-08-06 10:00:00,67.0,67.0,66.78,66.8,459130.0,44.5956,44.5956,44.4491,44.4624,459130.0
2015-08-06 10:10:00,66.8,67.15,66.8,67.07,693358.0,44.4624,44.6954,44.4624,44.6422,693358.0
2015-08-06 10:20:00,67.07,67.12,66.94,67.06,1280371.0,44.6422,44.6754,44.5556,44.6355,1280371.0
2015-08-06 10:30:00,67.06,67.64,67.05,67.62,1507536.0,44.6355,45.0216,44.6288,45.0082,1507536.0
2015-08-06 10:40:00,67.62,68.03,67.57,68.02,791539.0,45.0082,45.2811,44.975,45.2745,791539.0
2015-08-06 10:50:00,68.02,68.03,67.57,67.65,595441.0,45.2745,45.2811,44.975,45.0282,595441.0
2015-08-06 11:00:00,67.65,67.78,67.63,67.7,455851.0,45.0282,45.1147,45.0149,45.0615,455851.0
2015-08-06 11:10:00,67.71,67.72,67.59,67.64,386519.0,45.0681,45.0748,44.9883,45.0216,386519.0
2015-08-06 11:20:00,67.65,67.68,67.37,67.39,601592.0,45.0282,45.0482,44.8418,44.8552,601592.0
2015-08-06 11:30:00,67.39,67.54,67.32,67.49,545278.0,44.8552,44.955,44.8086,44.9217,545278.0
2015-08-06 11:40:00,67.48,67.66,67.43,67.59,264689.0,44.9151,45.0349,44.8818,44.9883,264689.0
2015-08-06 11:50:00,67.59,67.64,67.48,67.53,338540.0,44.9883,45.0216,44.9151,44.9483,338540.0
2015-08-06 12:00:00,67.53,67.6,67.5,67.6,228618.0,44.9483,44.9949,44.9284,44.9949,228618.0
2015-08-06 12:10:00,67.6,67.77,67.59,67.64,425982.0,44.9949,45.1081,44.9883,45.0216,425982.0
2015-08-06 12:20:00,67.64,67.73,67.51,67.73,310498.0,45.0216,45.0815,44.935,45.0815,310498.0
2015-08-06 12:30:00,67.73,67.73,67.51,67.58,497823.0,45.0815,45.0815,44.935,44.9816,497823.0
2015-08-06 12:40:00,67.58,67.69,67.5,67.58,291818.0,44.9816,45.0548,44.9284,44.9816,291818.0
2015-08-06 12:50:00,67.58,67.64,67.51,67.63,229517.0,44.9816,45.0216,44.935,45.0149,229517.0
2015-08-06 13:00:00,67.64,67.92,67.63,67.84,348456.0,45.0216,45.2079,45.0149,45.1547,348456.0
2015-08-06 13:10:00,67.83,67.98,67.83,67.97,258337.0,45.148,45.2479,45.148,45.2412,258337.0
2015-08-06 13:20:00,67.97,68.1,67.96,68.05,398417.0,45.2412,45.3277,45.2345,45.2944,398417.0
2015-08-06 13:30:00,68.05,68.14,67.91,67.92,299571.0,45.2944,45.3544,45.2013,45.2079,299571.0
2015-08-06 13:40:00,67.92,68.13,67.9,68.12,406428.0,45.2079,45.3477,45.1946,45.341,406428.0
2015-08-06 13:50:00,68.12,68.26,68.06,68.18,391242.0,45.341,45.4342,45.3011,45.381,391242.0
2015-08-06 14:00:00,68.17,68.21,68.1,68.17,256041.0,45.3743,45.4009,45.3277,45.3743,256041.0
2015-08-06 14:10:00,68.17,68.17,67.98,68.1,451329.0,45.3743,45.3743,45.2479,45.3277,451329.0
2015-08-06 14:20:00,68.09,68.27,68.07,68.27,300545.0,45.3211,45.4409,45.3078,45.4409,300545.0
2015-08-06 14:30:00,68.26,68.35,68.18,68.19,253237.0,45.4342,45.4941,45.381,45.3876,253237.0
2015-08-06 14:40:00,68.19,68.28,68.16,68.24,236694.0,45.3876,45.4475,45.3677,45.4209,236694.0
2015-08-06 14:50:00,68.23,68.29,68.13,68.21,289235.0,45.4143,45.4542,45.3477,45.4009,289235.0
2015-08-06 15:00:00,68.22,68.28,68.19,68.26,346788.0,45.4076,45.4475,45.3876,45.4342,346788.0
2015-08-06 15:10:00,68.25,68.31,68.19,68.3,333933.0,45.4276,45.4675,45.3876,45.4609,333933.0
2015-08-06 15:20:00,68.31,68.35,68.29,68.33,809580.0,45.4675,45.4941,45.4542,45.4808,809580.0
2015-08-06 15:30:00,68.32,68.32,68.18,68.28,852366.0,45.4742,45.4742,45.381,45.4475,852366.0
2015-08-06 15:40:00,68.28,68.43,68.27,68.31,1219000.0,45.4475,45.5474,45.4409,45.4675,1219000.0
2015-08-06 15:50:00,68.31,68.33,68.22,68.26,1830305.0,45.4675,45.4808,45.4076,45.4342,1830305.0
2015-08-07 09:30:00,67.97,68.07,67.71,67.97,825260.0,45.2412,45.3078,45.0681,45.2412,825260.0
2015-08-07 09:40:00,67.98,68.51,67.98,68.29,1067011.0,45.2479,45.6006,45.2479,45.4542,1067011.0
2015-08-07 09:50:00,68.29,68.51,68.02,68.14,717126.0,45.4542,45.6006,45.2745,45.3544,717126.0
2015-08-07 10:00:00,68.12,68.13,67.81,67.89,711051.0,45.341,45.3477,45.1347,45.188,711051.0
2015-08-07 10:10:00,67.89,68.17,67.88,68.15,523670.0,45.188,45.3743,45.1813,45.361,523670.0
2015-08-07 10:20:00,68.15,68.25,67.95,67.98,785818.0,45.361,45.4276,45.2279,45.2479,785818.0
2015-08-07 10:30:00,67.98,67.98,67.68,67.72,549353.0,45.2479,45.2479,45.0482,45.0748,549353.0
2015-08-07 10:40:00,67.72,67.96,67.65,67.93,611768.0,45.0748,45.2345,45.0282,45.2146,611768.0
2015-08-07 10:50:00,67.92,67.97,67.73,67.8,384237.0,45.2079,45.2412,45.0815,45.128,384237.0
2015-08-07 11:00:00,67.79,67.8,67.59,67.6,393147.0,45.1214,45.128,44.9883,44.9949,393147.0
2015-08-07 11:10:00,67.59,67.74,67.44,67.48,406539.0,44.9883,45.0881,44.8884,44.9151,406539.0
2015-08-07 11:20:00,67.48,67.55,67.43,67.49,325137.0,44.9151,44.9616,44.8818,44.9217,325137.0
2015-08-07 11:30:00,67.5,67.82,67.49,67.82,249672.0,44.9284,45.1414,44.9217,45.1414,249672.0
2015-08-07 11:40:00,67.82,68.09,67.82,67.89,452593.0,45.1414,45.3211,45.1414,45.188,452593.0
2015-08-07 11:50:00,67.89,67.94,67.71,67.75,425151.0,45.188,45.2212,45.0681,45.0948,425151.0
2015-08-07 12:00:00,67.76,67.8,67.61,67.61,348130.0,45.1014,45.128,45.0016,45.0016,348130.0
2015-08-07 12:10:00,67.6,67.61,67.5,67.52,278000.0,44.9949,45.0016,44.9284,44.9417,278000.0
2015-08-07 12:20:00,67.52,67.55,67.41,67.45,173951.0,44.9417,44.9616,44.8685,44.8951,173951.0
2015-08-07 12:30:00,67.43,67.44,67.29,67.4,227091.0,44.8818,44.8884,44.7886,44.8618,227091.0
2015-08-07 12:40:00,67.41,67.54,67.38,67.42,146010.0,44.8685,44.955,44.8485,44.8751,146010.0
2015-08-07 12:50:00,67.41,67.59,67.4,67.58,156747.0,44.8685,44.9883,44.8618,44.9816,156747.0
2015-08-07 13:00:00,67.57,67.58,67.36,67.43,266040.0,44.975,44.9816,44.8352,44.8818,266040.0
2015-08-07 13:10:00,67.41,67.57,67.37,67.53,156183.0,44.8685,44.975,44.8418,44.9483,156183.0
2015-08-07 13:20:00,67.53,67.53,67.38,67.49,188085.0,44.9483,44.9483,44.8485,44.9217,188085.0
2015-08-07 13:30:00,67.49,67.64,67.49,67.5,118464.0,44.9217,45.0216,44.9217,44.9284,118464.0
2015-08-07 13:40:00,67.49,67.55,67.43,67.46,147817.0,44.9217,44.9616,44.8818,44.9017,147817.0
2015-08-07 13:50:00,67.47,67.49,67.35,67.4,230127.0,44.9084,44.9217,44.8285,44.8618,230127.0
2015-08-07 14:00:00,67.4,67.44,67.35,67.39,128675.0,44.8618,44.8884,44.8285,44.8552,128675.0
2015-08-07 14:10:00,67.39,67.41,67.29,67.29,252315.0,44.8552,44.8685,44.7886,44.7886,252315.0
2015-08-07 14:20:00,67.29,67.32,67.19,67.21,216243.0,44.7886,44.8086,44.722,44.7353,216243.0
2015-08-07 14:30:00,67.22,67.3,67.21,67.25,225108.0,44.742,44.7952,44.7353,44.762,225108.0
2015-08-07 14:40:00,67.26,67.27,67.09,67.14,178826.0,44.7686,44.7753,44.6555,44.6887,178826.0
2015-08-07 14:50:00,67.14,67.21,67.03,67.03,239883.0,44.6887,44.7353,44.6155,44.6155,239883.0
2015-08-07 15:00:00,67.03,67.05,66.83,66.89,335864.0,44.6155,44.6288,44.4824,44.5223,335864.0
2015-08-07 15:10:00,66.88,66.88,66.79,66.85,445549.0,44.5157,44.5157,44.4558,44.4957,445549.0
2015-08-07 15:20:00,66.85,66.94,66.81,66.87,645946.0,44.4957,44.5556,44.4691,44.509,645946.0
2015-08-07 15:30:00,66.88,66.91,66.8,66.87,427717.0,44.5157,44.5357,44.4624,44.509,427717.0
2015-08-07 15:40:00,66.87,66.97,66.83,66.96,750228.0,44.509,44.5756,44.4824,44.5689,750228.0
2015-08-07 15:50:00,66.96,67.01,66.92,67.01,780404.0,44.5689,44.6022,44.5423,44.6022,780404.0
2015-08-10 09:30:00,67.17,67.82,67.17,67.53,980559.0,44.7087,45.1414,44.7087,44.9483,980559.0
2015-08-10 09:40:00,67.53,67.68,67.28,67.64,1139207.0,44.9483,45.0482,44.7819,45.0216,1139207.0
2015-08-10 09:50:00,67.64,67.96,67.59,67.87,1022858.0,45.0216,45.2345,44.9883,45.1746,1022858.0
2015-08-10 10:00:00,67.88,67.96,67.65,67.89,526867.0,45.1813,45.2345,45.0282,45.188,526867.0
2015-08-10 10:10:00,67.89,68.36,67.83,68.2,675601.0,45.188,45.5008,45.148,45.3943,675601.0
2015-08-10 10:20:00,68.2,68.37,68.03,68.21,694546.0,45.3943,45.5074,45.2811,45.4009,694546.0
2015-08-10 10:30:00,68.21,68.34,68.12,68.31,530099.0,45.4009,45.4875,45.341,45.4675,530099.0
2015-08-10 10:40:00,68.3,68.49,68.3,68.49,630006.0,45.4609,45.5873,45.4609,45.5873,630006.0
2015-08-10 10:50:00,68.49,68.51,68.27,68.5,449103.0,45.5873,45.6006,45.4409,45.594,449103.0
2015-08-10 11:00:00,68.5,68.72,68.46,68.61,507758.0,45.594,45.7404,45.5673,45.6672,507758.0
2015-08-10 11:10:00,68.61,68.66,68.36,68.47,441455.0,45.6672,45.7005,45.5008,45.574,441455.0
2015-08-10 11:20:00,68.47,68.68,68.45,68.5,709618.0,45.574,45.7138,45.5607,45.594,709618.0
2015-08-10 11:30:00,68.51,68.72,68.5,68.67,387383.0,45.6006,45.7404,45.594,45.7071,387383.0
2015-08-10 11:40:00,68.68,68.75,68.58,68.62,312269.0,45.7138,45.7604,45.6472,45.6738,312269.0
2015-08-10 11:50:00,68.62,68.68,68.58,68.63,329690.0,45.6738,45.7138,45.6472,45.6805,329690.0
2015-08-10 12:00:00,68.62,68.63,68.31,68.35,246348.0,45.6738,45.6805,45.4675,45.4941,246348.0
2015-08-10 12:10:00,68.35,68.58,68.32,68.53,215719.0,45.4941,45.6472,45.4742,45.6139,215719.0
2015-08-10 12:20:00,68.54,68.61,68.45,68.51,197825.0,45.6206,45.6672,45.5607,45.6006,197825.0
2015-08-10 12:30:00,68.5,68.68,68.5,68.68,166172.0,45.594,45.7138,45.594,45.7138,166172.0
2015-08-10 12:40:00,68.67,68.76,68.66,68.7,231505.0,45.7071,45.767,45.7005,45.7271,231505.0
2015-08-10 12:50:00,68.71,68.8,68.63,68.78,200664.0,45.7337,45.7937,45.6805,45.7803,200664.0
2015-08-10 13:00:00,68.78,68.81,68.69,68.77,240581.0,45.7803,45.8003,45.7204,45.7737,240581.0
2015-08-10 13:10:00,68.77,68.8,68.63,68.63,208534.0,45.7737,45.7937,45.6805,45.6805,208534.0
2015-08-10 13:20:00,68.62,68.73,68.58,68.66,264638.0,45.6738,45.7471,45.6472,45.7005,264638.0
2015-08-10 13:30:00,68.65,68.85,68.65,68.76,221732.0,45.6938,45.8269,45.6938,45.767,221732.0
2015-08-10 13:40:00,68.76,68.81,68.73,68.75,144260.0,45.767,45.8003,45.7471,45.7604,144260.0
2015-08-10 13:50:00,68.76,68.76,68.64,68.7,152182.0,45.767,45.767,45.6872,45.7271,152182.0
2015-08-10 14:00:00,68.72,68.78,68.65,68.75,227835.0,45.7404,45.7803,45.6938,45.7604,227835.0
2015-08-10 14:10:00,68.75,68.85,68.75,68.85,306586.0,45.7604,45.8269,45.7604,45.8269,306586.0
2015-08-10 14:20:00,68.85,68.92,68.84,68.9,276104.0,45.8269,45.8735,45.8203,45.8602,276104.0
2015-08-10 14:30:00,68.9,68.91,68.73,68.8,239431.0,45.8602,45.8669,45.7471,45.7937,239431.0
2015-08-10 14:40:00,68.79,68.87,68.79,68.87,181207.0,45.787,45.8402,45.787,45.8402,181207.0
2015-08-10 14:50:00,68.87,68.99,68.86,68.95,242162.0,45.8402,45.9201,45.8336,45.8935,242162.0
2015-08-10 15:00:00,68.95,69.06,68.92,69.04,373677.0,45.8935,45.9667,45.8735,45.9534,373677.0
2015-08-10 15:10:00,69.05,69.15,69.01,69.12,566132.0,45.9601,46.0266,45.9334,46.0066,566132.0
2015-08-10 15:20:00,69.12,69.21,69.1,69.19,325819.0,46.0066,46.0666,45.9933,46.0532,325819.0
2015-08-10 15:30:00,69.18,69.22,69.04,69.08,493742.0,46.0466,46.0732,45.9534,45.98,493742.0
2015-08-10 15:40:00,69.08,69.16,69.07,69.1,494470.0,45.98,46.0333,45.9734,45.9933,494470.0
2015-08-10 15:50:00,69.1,69.21,69.08,69.19,979718.0,45.9933,46.0666,45.98,46.0532,979718.0
2015-08-11 09:30:00,67.79,68.12,67.66,68.11,1764575.0,45.1214,45.341,45.0349,45.3344,1764575.0
2015-08-11 09:40:00,68.12,68.21,67.86,67.95,1385307.0,45.341,45.4009,45.168,45.2279,1385307.0
2015-08-11 09:50:00,67.95,67.99,67.81,67.92,733915.0,45.2279,45.2545,45.1347,45.2079,733915.0
2015-08-11 10:00:00,67.92,68.25,67.79,68.13,662369.0,45.2079,45.4276,45.1214,45.3477,662369.0
2015-08-11 10:10:00,68.12,68.19,67.96,68.07,471835.0,45.341,45.3876,45.2345,45.3078,471835.0
2015-08-11 10:20:00,68.06,68.18,68.02,68.03,407889.0,45.3011,45.381,45.2745,45.2811,407889.0
2015-08-11 10:30:00,68.03,68.27,68.02,68.25,440782.0,45.2811,45.4409,45.2745,45.4276,440782.0
2015-08-11 10:40:00,68.25,68.34,68.1,68.13,537013.0,45.4276,45.4875,45.3277,45.3477,537013.0
2015-08-11 10:50:00,68.12,68.12,67.92,68.0,477623.0,45.341,45.341,45.2079,45.2612,477623.0
2015-08-11 11:00:00,68.0,68.04,67.85,67.89,397594.0,45.2612,45.2878,45.1613,45.188,397594.0
2015-08-11 11:10:00,67.89,68.06,67.87,67.88,689923.0,45.188,45.3011,45.1746,45.1813,689923.0
2015-08-11 11:20:00,67.88,67.9,67.79,67.9,400693.0,45.1813,45.1946,45.1214,45.1946,400693.0
2015-08-11 11:30:00,67.89,68.34,67.88,68.28,1200992.0,45.188,45.4875,45.1813,45.4475,1200992.0
2015-08-11 11:40:00,68.28,68.41,68.19,68.25,629884.0,45.4475,45.5341,45.3876,45.4276,629884.0
2015-08-11 11:50:00,68.25,68.27,68.06,68.11,552860.0,45.4276,45.4409,45.3011,45.3344,552860.0
2015-08-11 12:00:00,68.13,68.38,68.11,68.38,179857.0,45.3477,45.5141,45.3344,45.5141,179857.0
2015-08-11 12:10:00,68.38,68.44,68.26,68.38,417729.0,45.5141,45.554,45.4342,45.5141,417729.0
2015-08-11 12:20:00,68.38,68.5,68.35,68.49,449972.0,45.5141,45.594,45.4941,45.5873,449972.0
2015-08-11 12:30:00,68.5,68.54,68.33,68.33,253947.0,45.594,45.6206,45.4808,45.4808,253947.0
2015-08-11 12:40:00,68.33,68.34,68.14,68.33,365933.0,45.4808,45.4875,45.3544,45.4808,365933.0
2015-08-11 12:50:00,68.33,68.4,68.24,68.3,179563.0,45.4808,45.5274,45.4209,45.4609,179563.0
2015-08-11 13:00:00,68.3,68.38,68.2,68.25,191103.0,45.4609,45.5141,45.3943,45.4276,191103.0
2015-08-11 13:10:00,68.25,68.38,68.16,68.34,198120.0,45.4276,45.5141,45.3677,45.4875,198120.0
2015-08-11 13:20:00,68.34,68.48,68.29,68.44,226538.0,45.4875,45.5807,45.4542,45.554,226538.0
2015-08-11 13:30:00,68.44,68.71,68.39,68.7,310621.0,45.554,45.7337,45.5208,45.7271,310621.0
2015-08-11 13:40:00,68.69,68.71,68.5,68.53,228462.0,45.7204,45.7337,45.594,45.6139,228462.0
2015-08-11 13:50:00,68.54,68.58,68.31,68.32,228440.0,45.6206,45.6472,45.4675,45.4742,228440.0
2015-08-11 14:00:00,68.33,68.57,68.31,68.57,625491.0,45.4808,45.6406,45.4675,45.6406,625491.0
2015-08-11 14:10:00,68.58,68.69,68.5,68.58,575139.0,45.6472,45.7204,45.594,45.6472,575139.0
2015-08-11 14:20:00,68.59,68.89,68.57,68.79,485228.0,45.6539,45.8536,45.6406,45.787,485228.0
2015-08-11 14:30:00,68.79,68.84,68.72,68.82,275604.0,45.787,45.8203,45.7404,45.807,275604.0
2015-08-11 14:40:00,68.83,68.84,68.75,68.83,196933.0,45.8136,45.8203,45.7604,45.8136,196933.0
2015-08-11 14:50:00,68.82,69.0,68.77,68.95,522937.0,45.807,45.9268,45.7737,45.8935,522937.0
2015-08-11 15:00:00,68.94,69.02,68.89,68.97,215440.0,45.8868,45.9401,45.8536,45.9068,215440.0
2015-08-11 15:10:00,68.97,69.16,68.94,69.03,403537.0,45.9068,46.0333,45.8868,45.9467,403537.0
2015-08-11 15:20:00,69.02,69.12,68.95,69.09,280634.0,45.9401,46.0066,45.8935,45.9867,280634.0
2015-08-11 15:30:00,69.09,69.25,69.04,69.23,403713.0,45.9867,46.0932,45.9534,46.0799,403713.0
2015-08-11 15:40:00,69.23,69.3,69.15,69.25,889501.0,46.0799,46.1265,46.0266,46.0932,889501.0
2015-08-11 15:50:00,69.25,69.37,69.24,69.31,767636.0,46.0932,46.173,46.0865,46.1331,767636.0
2015-08-12 09:30:00,69.06,69.75,68.97,69.62,1351879.0,45.9667,46.426,45.9068,46.3395,1351879.0
2015-08-12 09:40:00,69.61,69.9,69.55,69.55,1604638.0,46.3328,46.5258,46.2929,46.2929,1604638.0
2015-08-12 09:50:00,69.54,69.61,69.13,69.3,1185725.0,46.2862,46.3328,46.0133,46.1265,1185725.0
2015-08-12 10:00:00,69.29,69.31,68.96,68.98,796988.0,46.1198,46.1331,45.9002,45.9135,796988.0
2015-08-12 10:10:00,68.97,69.05,68.8,69.02,672821.0,45.9068,45.9601,45.7937,45.9401,672821.0
2015-08-12 10:20:00,69.02,69.19,68.76,69.18,406377.0,45.9401,46.0532,45.767,46.0466,406377.0
2015-08-12 10:30:00,69.2,69.26,68.78,68.8,950856.0,46.0599,46.0998,45.7803,45.7937,950856.0
2015-08-12 10:40:00,68.79,68.91,68.66,68.84,551673.0,45.787,45.8669,45.7005,45.8203,551673.0
2015-08-12 10:50:00,68.83,69.27,68.82,69.23,950082.0,45.8136,46.1065,45.807,46.0799,950082.0
2015-08-12 11:00:00,69.23,69.41,69.17,69.25,548678.0,46.0799,46.1997,46.0399,46.0932,548678.0
2015-08-12 11:10:00,69.24,69.27,68.85,68.95,733351.0,46.0865,46.1065,45.8269,45.8935,733351.0
2015-08-12 11:20:00,68.95,69.05,68.86,68.92,529794.0,45.8935,45.9601,45.8336,45.8735,529794.0
2015-08-12 11:30:00,68.92,69.18,68.89,69.13,300186.0,45.8735,46.0466,45.8536,46.0133,300186.0
2015-08-12 11:40:00,69.13,69.37,69.12,69.33,362814.0,46.0133,46.173,46.0066,46.1464,362814.0
2015-08-12 11:50:00,69.33,69.51,69.32,69.51,237436.0,46.1464,46.2662,46.1398,46.2662,237436.0
2015-08-12 12:00:00,69.51,69.51,69.32,69.41,282449.0,46.2662,46.2662,46.1398,46.1997,282449.0
2015-08-12 12:10:00,69.41,69.66,69.41,69.63,274230.0,46.1997,46.3661,46.1997,46.3461,274230.0
2015-08-12 12:20:00,69.62,69.83,69.45,69.83,258059.0,46.3395,46.4792,46.2263,46.4792,258059.0
2015-08-12 12:30:00,69.83,69.98,69.76,69.9,382378.0,46.4792,46.5791,46.4326,46.5258,382378.0
2015-08-12 12:40:00,69.91,70.04,69.91,69.96,391868.0,46.5325,46.619,46.5325,46.5658,391868.0
2015-08-12 12:50:00,69.97,70.08,69.94,69.95,185261.0,46.5724,46.6456,46.5524,46.5591,185261.0
2015-08-12 13:00:00,69.96,70.08,69.92,69.94,210106.0,46.5658,46.6456,46.5391,46.5524,210106.0
2015-08-12 13:10:00,69.94,70.09,69.89,70.08,239659.0,46.5524,46.6523,46.5192,46.6456,239659.0
2015-08-12 13:20:00,70.08,70.18,70.05,70.17,292084.0,46.6456,46.7122,46.6257,46.7055,292084.0
2015-08-12 13:30:00,70.17,70.18,70.02,70.07,211065.0,46.7055,46.7122,46.6057,46.639,211065.0
2015-08-12 13:40:00,70.08,70.12,69.97,70.03,187338.0,46.6456,46.6723,46.5724,46.6123,187338.0
2015-08-12 13:50:00,70.03,70.15,69.99,70.14,389051.0,46.6123,46.6922,46.5857,46.6856,389051.0
2015-08-12 14:00:00,70.12,70.13,69.97,70.02,347019.0,46.6723,46.6789,46.5724,46.6057,347019.0
2015-08-12 14:10:00,70.01,70.33,70.01,70.29,341036.0,46.599,46.812,46.599,46.7854,341036.0
2015-08-12 14:20:00,70.3,70.33,70.02,70.04,310026.0,46.7921,46.812,46.6057,46.619,310026.0
2015-08-12 14:30:00,70.04,70.23,70.04,70.22,205476.0,46.619,46.7455,46.619,46.7388,205476.0
2015-08-12 14:40:00,70.21,70.42,70.18,70.42,631338.0,46.7322,46.8719,46.7122,46.8719,631338.0
2015-08-12 14:50:00,70.42,70.64,70.37,70.62,1581129.0,46.8719,47.0184,46.8387,47.0051,1581129.0
2015-08-12 15:00:00,70.62,70.73,70.53,70.66,495893.0,47.0051,47.0783,46.9452,47.0317,495893.0
2015-08-12 15:10:00,70.65,70.67,70.52,70.61,298192.0,47.025,47.0383,46.9385,46.9984,298192.0
2015-08-12 15:20:00,70.61,70.74,70.59,70.73,330899.0,46.9984,47.0849,46.9851,47.0783,330899.0
2015-08-12 15:30:00,70.73,70.73,70.57,70.58,584233.0,47.0783,47.0783,46.9718,46.9784,584233.0
2015-08-12 15:40:00,70.59,70.65,70.54,70.59,660900.0,46.9851,47.025,46.9518,46.9851,660900.0
2015-08-12 15:50:00,70.6,70.64,70.51,70.57,1063668.0,46.9917,47.0184,46.9318,46.9718,1063668.0
2015-08-13 09:30:00,70.02,70.14,69.54,69.84,1124074.0,46.6057,46.6856,46.2862,46.4859,1124074.0
2015-08-13 09:40:00,69.82,69.98,69.69,69.76,982162.0,46.4726,46.5791,46.386,46.4326,982162.0
2015-08-13 09:50:00,69.75,70.36,69.68,70.35,857364.0,46.426,46.832,46.3794,46.8253,857364.0
2015-08-13 10:00:00,70.35,70.35,69.8,70.04,713543.0,46.8253,46.8253,46.4593,46.619,713543.0
2015-08-13 10:10:00,70.05,70.09,69.75,69.79,563997.0,46.6257,46.6523,46.426,46.4526,563997.0
2015-08-13 10:20:00,69.79,69.92,69.71,69.72,382962.0,46.4526,46.5391,46.3994,46.406,382962.0
2015-08-13 10:30:00,69.71,70.13,69.57,69.99,882896.0,46.3994,46.6789,46.3062,46.5857,882896.0
2015-08-13 10:40:00,70.0,70.08,69.68,69.72,523210.0,46.5924,46.6456,46.3794,46.406,523210.0
2015-08-13 10:50:00,69.72,69.91,69.68,69.69,339299.0,46.406,46.5325,46.3794,46.386,339299.0
2015-08-13 11:00:00,69.68,69.86,69.66,69.67,322151.0,46.3794,46.4992,46.3661,46.3727,322151.0
2015-08-13 11:10:00,69.66,69.87,69.65,69.84,301594.0,46.3661,46.5059,46.3594,46.4859,301594.0
2015-08-13 11:20:00,69.83,69.95,69.68,69.93,276458.0,46.4792,46.5591,46.3794,46.5458,276458.0
2015-08-13 11:30:00,69.93,70.0,69.73,69.78,253326.0,46.5458,46.5924,46.4127,46.4459,253326.0
2015-08-13 11:40:00,69.78,69.8,69.66,69.69,177083.0,46.4459,46.4593,46.3661,46.386,177083.0
2015-08-13 11:50:00,69.68,69.68,69.59,69.68,300262.0,46.3794,46.3794,46.3195,46.3794,300262.0
2015-08-13 12:00:00,69.68,69.86,69.67,69.68,244802.0,46.3794,46.4992,46.3727,46.3794,244802.0
2015-08-13 12:10:00,69.68,69.82,69.68,69.75,206240.0,46.3794,46.4726,46.3794,46.426,206240.0
2015-08-13 12:20:00,69.75,69.86,69.73,69.82,338321.0,46.426,46.4992,46.4127,46.4726,338321.0
2015-08-13 12:30:00,69.82,69.82,69.65,69.78,225283.0,46.4726,46.4726,46.3594,46.4459,225283.0
2015-08-13 12:40:00,69.77,69.85,69.7,69.83,192113.0,46.4393,46.4925,46.3927,46.4792,192113.0
2015-08-13 12:50:00,69.84,69.84,69.7,69.76,110897.0,46.4859,46.4859,46.3927,46.4326,110897.0
2015-08-13 13:00:00,69.76,69.8,69.68,69.73,123805.0,46.4326,46.4593,46.3794,46.4127,123805.0
2015-08-13 13:10:00,69.72,69.72,69.62,69.68,154068.0,46.406,46.406,46.3395,46.3794,154068.0
2015-08-13 13:20:00,69.68,69.7,69.56,69.6,206832.0,46.3794,46.3927,46.2995,46.3261,206832.0
2015-08-13 13:30:00,69.6,69.71,69.52,69.58,230811.0,46.3261,46.3994,46.2729,46.3128,230811.0
2015-08-13 13:40:00,69.57,69.61,69.48,69.51,193451.0,46.3062,46.3328,46.2463,46.2662,193451.0
2015-08-13 13:50:00,69.5,69.59,69.4,69.53,303011.0,46.2596,46.3195,46.193,46.2795,303011.0
2015-08-13 14:00:00,69.52,69.62,69.5,69.55,214147.0,46.2729,46.3395,46.2596,46.2929,214147.0
2015-08-13 14:10:00,69.56,69.56,69.43,69.46,156232.0,46.2995,46.2995,46.213,46.233,156232.0
2015-08-13 14:20:00,69.47,69.55,69.42,69.52,218491.0,46.2396,46.2929,46.2063,46.2729,218491.0
2015-08-13 14:30:00,69.53,69.63,69.5,69.55,213600.0,46.2795,46.3461,46.2596,46.2929,213600.0
2015-08-13 14:40:00,69.56,69.58,69.48,69.53,109128.0,46.2995,46.3128,46.2463,46.2795,109128.0
2015-08-13 14:50:00,69.53,69.57,69.5,69.55,94430.0,46.2795,46.3062,46.2596,46.2929,94430.0
2015-08-13 15:00:00,69.56,69.64,69.53,69.59,1285825.0,46.2995,46.3528,46.2795,46.3195,1285825.0
2015-08-13 15:10:00,69.59,69.71,69.58,69.59,332514.0,46.3195,46.3994,46.3128,46.3195,332514.0
2015-08-13 15:20:00,69.59,69.61,69.48,69.51,485532.0,46.3195,46.3328,46.2463,46.2662,485532.0
2015-08-13 15:30:00,69.51,69.55,69.43,69.5,402109.0,46.2662,46.2929,46.213,46.2596,402109.0
2015-08-13 15:40:00,69.5,69.57,69.43,69.55,414442.0,46.2596,46.3062,46.213,46.2929,414442.0
2015-08-13 15:50:00,69.55,69.62,69.47,69.49,1831877.0,46.2929,46.3395,46.2396,46.2529,1831877.0
2015-08-14 09:30:00,69.64,70.12,69.52,69.98,652041.0,46.3528,46.6723,46.2729,46.5791,652041.0
2015-08-14 09:40:00,69.98,69.98,69.56,69.68,728323.0,46.5791,46.5791,46.2995,46.3794,728323.0
2015-08-14 09:50:00,69.68,69.7,69.41,69.61,508687.0,46.3794,46.3927,46.1997,46.3328,508687.0
2015-08-14 10:00:00,69.61,69.66,69.47,69.48,805805.0,46.3328,46.3661,46.2396,46.2463,805805.0
2015-08-14 10:10:00,69.49,69.67,69.47,69.65,369563.0,46.2529,46.3727,46.2396,46.3594,369563.0
2015-08-14 10:20:00,69.65,69.65,69.48,69.57,146317.0,46.3594,46.3594,46.2463,46.3062,146317.0
2015-08-14 10:30:00,69.57,69.63,69.45,69.46,135981.0,46.3062,46.3461,46.2263,46.233,135981.0
2015-08-14 10:40:00,69.46,69.49,69.26,69.28,420443.0,46.233,46.2529,46.0998,46.1131,420443.0
2015-08-14 10:50:00,69.28,69.34,69.18,69.28,310583.0,46.1131,46.1531,46.0466,46.1131,310583.0
2015-08-14 11:00:00,69.27,69.37,69.24,69.3,325008.0,46.1065,46.173,46.0865,46.1265,325008.0
2015-08-14 11:10:00,69.3,69.4,69.28,69.35,197369.0,46.1265,46.193,46.1131,46.1597,197369.0
2015-08-14 11:20:00,69.35,69.53,69.32,69.44,286470.0,46.1597,46.2795,46.1398,46.2196,286470.0
2015-08-14 11:30:00,69.43,69.47,69.34,69.46,154964.0,46.213,46.2396,46.1531,46.233,154964.0
2015-08-14 11:40:00,69.45,69.54,69.41,69.49,311791.0,46.2263,46.2862,46.1997,46.2529,311791.0
2015-08-14 11:50:00,69.49,69.57,69.45,69.49,402913.0,46.2529,46.3062,46.2263,46.2529,402913.0
2015-08-14 12:00:00,69.48,69.57,69.45,69.51,325658.0,46.2463,46.3062,46.2263,46.2662,325658.0
2015-08-14 12:10:00,69.51,69.6,69.48,69.55,132116.0,46.2662,46.3261,46.2463,46.2929,132116.0
2015-08-14 12:20:00,69.55,69.56,69.45,69.48,231845.0,46.2929,46.2995,46.2263,46.2463,231845.0
2015-08-14 12:30:00,69.49,69.5,69.39,69.4,361837.0,46.2529,46.2596,46.1864,46.193,361837.0
2015-08-14 12:40:00,69.4,69.41,69.26,69.27,306133.0,46.193,46.1997,46.0998,46.1065,306133.0
2015-08-14 12:50:00,69.26,69.45,69.26,69.4,321482.0,46.0998,46.2263,46.0998,46.193,321482.0
2015-08-14 13:00:00,69.4,69.42,69.28,69.4,364072.0,46.193,46.2063,46.1131,46.193,364072.0
2015-08-14 13:10:00,69.41,69.6,69.41,69.52,306991.0,46.1997,46.3261,46.1997,46.2729,306991.0
2015-08-14 13:20:00,69.51,69.52,69.34,69.34,223538.0,46.2662,46.2729,46.1531,46.1531,223538.0
2015-08-14 13:30:00,69.34,69.37,69.28,69.36,124971.0,46.1531,46.173,46.1131,46.1664,124971.0
2015-08-14 13:40:00,69.37,69.43,69.35,69.4,85412.0,46.173,46.213,46.1597,46.193,85412.0
2015-08-14 13:50:00,69.39,69.42,69.32,69.38,104833.0,46.1864,46.2063,46.1398,46.1797,104833.0
2015-08-14 14:00:00,69.38,69.39,69.26,69.28,92367.0,46.1797,46.1864,46.0998,46.1131,92367.0
2015-08-14 14:10:00,69.28,69.35,69.27,69.28,87079.0,46.1131,46.1597,46.1065,46.1131,87079.0
2015-08-14 14:20:00,69.27,69.32,69.23,69.25,92649.0,46.1065,46.1398,46.0799,46.0932,92649.0
2015-08-14 14:30:00,69.24,69.36,69.2,69.35,175556.0,46.0865,46.1664,46.0599,46.1597,175556.0
2015-08-14 14:40:00,69.35,69.37,69.23,69.25,85783.0,46.1597,46.173,46.0799,46.0932,85783.0
2015-08-14 14:50:00,69.25,69.27,69.19,69.19,99748.0,46.0932,46.1065,46.0532,46.0532,99748.0
2015-08-14 15:00:00,69.2,69.3,69.19,69.27,100469.0,46.0599,46.1265,46.0532,46.1065,100469.0
2015-08-14 15:10:00,69.28,69.35,69.25,69.34,118266.0,46.1131,46.1597,46.0932,46.1531,118266.0
2015-08-14 15:20:00,69.34,69.38,69.3,69.34,206103.0,46.1531,46.1797,46.1265,46.1531,206103.0
2015-08-14 15:30:00,69.34,69.39,69.29,69.35,344500.0,46.1531,46.1864,46.1198,46.1597,344500.0
2015-08-14 15:40:00,69.35,69.38,69.33,69.36,358614.0,46.1597,46.1797,46.1464,46.1664,358614.0
2015-08-14 15:50:00,69.35,69.37,69.28,69.34,1202626.0,46.1597,46.173,46.1131,46.1531,1202626.0
2015-08-17 09:30:00,69.0,69.11,68.77,69.01,766026.0,45.9268,46.0,45.7737,45.9334,766026.0
2015-08-17 09:40:00,69.01,69.22,68.99,69.01,408895.0,45.9334,46.0732,45.9201,45.9334,408895.0
2015-08-17 09:50:00,69.0,69.25,68.97,69.18,199907.0,45.9268,46.0932,45.9068,46.0466,199907.0
2015-08-17 10:00:00,69.2,69.3,69.12,69.24,296109.0,46.0599,46.1265,46.0066,46.0865,296109.0
2015-08-17 10:10:00,69.25,69.35,69.16,69.33,368913.0,46.0932,46.1597,46.0333,46.1464,368913.0
2015-08-17 10:20:00,69.33,69.45,69.26,69.43,250249.0,46.1464,46.2263,46.0998,46.213,250249.0
2015-08-17 10:30:00,69.44,69.45,69.18,69.27,329016.0,46.2196,46.2263,46.0466,46.1065,329016.0
2015-08-17 10:40:00,69.26,69.33,69.21,69.25,176790.0,46.0998,46.1464,46.0666,46.0932,176790.0
2015-08-17 10:50:00,69.25,69.5,69.23,69.44,391635.0,46.0932,46.2596,46.0799,46.2196,391635.0
2015-08-17 11:00:00,69.43,69.51,69.39,69.48,149030.0,46.213,46.2662,46.1864,46.2463,149030.0
2015-08-17 11:10:00,69.48,69.59,69.48,69.59,110224.0,46.2463,46.3195,46.2463,46.3195,110224.0
2015-08-17 11:20:00,69.59,69.83,69.56,69.63,331290.0,46.3195,46.4792,46.2995,46.3461,331290.0
2015-08-17 11:30:00,69.64,69.67,69.49,69.53,211440.0,46.3528,46.3727,46.2529,46.2795,211440.0
2015-08-17 11:40:00,69.53,69.63,69.49,69.58,173071.0,46.2795,46.3461,46.2529,46.3128,173071.0
2015-08-17 11:50:00,69.58,69.58,69.36,69.38,139966.0,46.3128,46.3128,46.1664,46.1797,139966.0
2015-08-17 12:00:00,69.39,69.48,69.34,69.4,123828.0,46.1864,46.2463,46.1531,46.193,123828.0
2015-08-17 12:10:00,69.39,69.4,69.3,69.3,100829.0,46.1864,46.193,46.1265,46.1265,100829.0
2015-08-17 12:20:00,69.3,69.4,69.28,69.39,133483.0,46.1265,46.193,46.1131,46.1864,133483.0
2015-08-17 12:30:00,69.4,69.43,69.29,69.31,55192.0,46.193,46.213,46.1198,46.1331,55192.0
2015-08-17 12:40:00,69.31,69.31,69.22,69.23,62200.0,46.1331,46.1331,46.0732,46.0799,62200.0
2015-08-17 12:50:00,69.22,69.32,69.2,69.31,187537.0,46.0732,46.1398,46.0599,46.1331,187537.0
2015-08-17 13:00:00,69.31,69.36,69.18,69.2,103614.0,46.1331,46.1664,46.0466,46.0599,103614.0
2015-08-17 13:10:00,69.21,69.25,69.17,69.19,112825.0,46.0666,46.0932,46.0399,46.0532,112825.0
2015-08-17 13:20:00,69.2,69.32,69.19,69.29,293693.0,46.0599,46.1398,46.0532,46.1198,293693.0
2015-08-17 13:30:00,69.29,69.35,69.25,69.34,161165.0,46.1198,46.1597,46.0932,46.1531,161165.0
2015-08-17 13:40:00,69.34,69.37,69.28,69.3,125218.0,46.1531,46.173,46.1131,46.1265,125218.0
2015-08-17 13:50:00,69.3,69.33,69.28,69.28,63558.0,46.1265,46.1464,46.1131,46.1131,63558.0
2015-08-17 14:00:00,69.28,69.44,69.27,69.41,187827.0,46.1131,46.2196,46.1065,46.1997,187827.0
2015-08-17 14:10:00,69.42,69.48,69.38,69.4,83303.0,46.2063,46.2463,46.1797,46.193,83303.0
2015-08-17 14:20:00,69.4,69.45,69.37,69.4,166685.0,46.193,46.2263,46.173,46.193,166685.0
2015-08-17 14:30:00,69.38,69.41,69.36,69.39,164550.0,46.1797,46.1997,46.1664,46.1864,164550.0
2015-08-17 14:40:00,69.39,69.48,69.38,69.46,183770.0,46.1864,46.2463,46.1797,46.233,183770.0
2015-08-17 14:50:00,69.46,69.46,69.4,69.44,133182.0,46.233,46.233,46.193,46.2196,133182.0
2015-08-17 15:00:00,69.43,69.48,69.41,69.43,181477.0,46.213,46.2463,46.1997,46.213,181477.0
2015-08-17 15:10:00,69.43,69.46,69.4,69.44,154188.0,46.213,46.233,46.193,46.2196,154188.0
2015-08-17 15:20:00,69.44,69.46,69.41,69.41,127537.0,46.2196,46.233,46.1997,46.1997,127537.0
2015-08-17 15:30:00,69.42,69.44,69.37,69.43,256782.0,46.2063,46.2196,46.173,46.213,256782.0
2015-08-17 15:40:00,69.43,69.45,69.39,69.43,206714.0,46.213,46.2263,46.1864,46.213,206714.0
2015-08-17 15:50:00,69.43,69.48,69.42,69.48,432073.0,46.213,46.2463,46.2063,46.2463,432073.0
2015-08-18 09:30:00,69.36,69.47,69.04,69.2,1178645.0,46.1664,46.2396,45.9534,46.0599,1178645.0
2015-08-18 09:40:00,69.21,69.29,69.02,69.03,369056.0,46.0666,46.1198,45.9401,45.9467,369056.0
2015-08-18 09:50:00,69.03,69.19,69.01,69.13,337571.0,45.9467,46.0532,45.9334,46.0133,337571.0
2015-08-18 10:00:00,69.14,69.15,68.89,69.09,307778.0,46.02,46.0266,45.8536,45.9867,307778.0
2015-08-18 10:10:00,69.09,69.11,69.01,69.09,140380.0,45.9867,46.0,45.9334,45.9867,140380.0
2015-08-18 10:20:00,69.09,69.17,69.0,69.01,193697.0,45.9867,46.0399,45.9268,45.9334,193697.0
2015-08-18 10:30:00,69.01,69.41,69.0,69.37,472760.0,45.9334,46.1997,45.9268,46.173,472760.0
2015-08-18 10:40:00,69.38,69.44,69.33,69.35,342677.0,46.1797,46.2196,46.1464,46.1597,342677.0
2015-08-18 10:50:00,69.36,69.54,69.29,69.47,373001.0,46.1664,46.2862,46.1198,46.2396,373001.0
2015-08-18 11:00:00,69.46,69.49,69.23,69.24,242495.0,46.233,46.2529,46.0799,46.0865,242495.0
2015-08-18 11:10:00,69.25,69.3,69.17,69.21,208061.0,46.0932,46.1265,46.0399,46.0666,208061.0
2015-08-18 11:20:00,69.21,69.26,69.09,69.12,183686.0,46.0666,46.0998,45.9867,46.0066,183686.0
2015-08-18 11:30:00,69.12,69.18,69.09,69.12,134209.0,46.0066,46.0466,45.9867,46.0066,134209.0
2015-08-18 11:40:00,69.12,69.14,69.04,69.05,131013.0,46.0066,46.02,45.9534,45.9601,131013.0
2015-08-18 11:50:00,69.06,69.1,69.04,69.09,120840.0,45.9667,45.9933,45.9534,45.9867,120840.0
2015-08-18 12:00:00,69.08,69.08,68.97,69.01,100053.0,45.98,45.98,45.9068,45.9334,100053.0
2015-08-18 12:10:00,69.02,69.1,69.0,69.0,163674.0,45.9401,45.9933,45.9268,45.9268,163674.0
2015-08-18 12:20:00,69.0,69.11,69.0,69.07,107876.0,45.9268,46.0,45.9268,45.9734,107876.0
2015-08-18 12:30:00,69.06,69.11,68.99,69.02,69245.0,45.9667,46.0,45.9201,45.9401,69245.0
2015-08-18 12:40:00,69.01,69.04,68.94,68.96,130921.0,45.9334,45.9534,45.8868,45.9002,130921.0
2015-08-18 12:50:00,68.96,69.03,68.95,69.02,125978.0,45.9002,45.9467,45.8935,45.9401,125978.0
2015-08-18 13:00:00,69.02,69.02,68.94,68.98,99153.0,45.9401,45.9401,45.8868,45.9135,99153.0
2015-08-18 13:10:00,68.97,68.99,68.9,68.93,178350.0,45.9068,45.9201,45.8602,45.8802,178350.0
2015-08-18 13:20:00,68.93,68.98,68.89,68.97,84969.0,45.8802,45.9135,45.8536,45.9068,84969.0
2015-08-18 13:30:00,68.98,69.07,68.93,69.01,147831.0,45.9135,45.9734,45.8802,45.9334,147831.0
2015-08-18 13:40:00,69.02,69.06,68.95,68.96,133067.0,45.9401,45.9667,45.8935,45.9002,133067.0
2015-08-18 13:50:00,68.95,68.97,68.93,68.95,63372.0,45.8935,45.9068,45.8802,45.8935,63372.0
2015-08-18 14:00:00,68.95,69.17,68.9,69.14,354038.0,45.8935,46.0399,45.8602,46.02,354038.0
2015-08-18 14:10:00,69.15,69.25,69.11,69.21,561785.0,46.0266,46.0932,46.0,46.0666,561785.0
2015-08-18 14:20:00,69.22,69.25,69.16,69.19,317561.0,46.0732,46.0932,46.0333,46.0532,317561.0
2015-08-18 14:30:00,69.18,69.24,69.15,69.24,257898.0,46.0466,46.0865,46.0266,46.0865,257898.0
2015-08-18 14:40:00,69.24,69.26,69.07,69.15,466732.0,46.0865,46.0998,45.9734,46.0266,466732.0
2015-08-18 14:50:00,69.15,69.15,69.06,69.08,226919.0,46.0266,46.0266,45.9667,45.98,226919.0
2015-08-18 15:00:00,69.07,69.15,69.07,69.13,101910.0,45.9734,46.0266,45.9734,46.0133,101910.0
2015-08-18 15:10:00,69.12,69.2,69.09,69.2,129967.0,46.0066,46.0599,45.9867,46.0599,129967.0
2015-08-18 15:20:00,69.19,69.23,69.17,69.21,121481.0,46.0532,46.0799,46.0399,46.0666,121481.0
2015-08-18 15:30:00,69.22,69.26,69.17,69.22,323634.0,46.0732,46.0998,46.0399,46.0732,323634.0
2015-08-18 15:40:00,69.21,69.27,69.14,69.27,371153.0,46.0666,46.1065,46.02,46.1065,371153.0
2015-08-18 15:50:00,69.26,69.32,69.24,69.25,688691.0,46.0998,46.1398,46.0865,46.0932,688691.0
2015-08-19 09:30:00,68.85,68.96,68.67,68.78,822840.0,45.8269,45.9002,45.7071,45.7803,822840.0
2015-08-19 09:40:00,68.78,68.86,68.52,68.57,622289.0,45.7803,45.8336,45.6073,45.6406,622289.0
2015-08-19 09:50:00,68.56,68.67,68.39,68.4,445516.0,45.6339,45.7071,45.5208,45.5274,445516.0
2015-08-19 10:00:00,68.41,68.65,68.33,68.58,449382.0,45.5341,45.6938,45.4808,45.6472,449382.0
2015-08-19 10:10:00,68.58,68.61,68.52,68.58,191859.0,45.6472,45.6672,45.6073,45.6472,191859.0
2015-08-19 10:20:00,68.57,68.63,68.54,68.62,126165.0,45.6406,45.6805,45.6206,45.6738,126165.0
2015-08-19 10:30:00,68.6,68.61,68.13,68.16,1190675.0,45.6605,45.6672,45.3477,45.3677,1190675.0
2015-08-19 10:40:00,68.14,68.16,67.9,67.95,756742.0,45.3544,45.3677,45.1946,45.2279,756742.0
2015-08-19 10:50:00,67.95,68.01,67.85,67.86,499722.0,45.2279,45.2678,45.1613,45.168,499722.0
2015-08-19 11:00:00,67.87,67.93,67.73,67.74,538336.0,45.1746,45.2146,45.0815,45.0881,538336.0
2015-08-19 11:10:00,67.74,67.79,67.46,67.47,291064.0,45.0881,45.1214,44.9017,44.9084,291064.0
2015-08-19 11:20:00,67.47,67.57,67.4,67.47,532117.0,44.9084,44.975,44.8618,44.9084,532117.0
2015-08-19 11:30:00,67.46,67.46,67.23,67.34,326691.0,44.9017,44.9017,44.7487,44.8219,326691.0
2015-08-19 11:40:00,67.33,67.33,67.09,67.15,425055.0,44.8152,44.8152,44.6555,44.6954,425055.0
2015-08-19 11:50:00,67.16,67.36,67.13,67.33,448449.0,44.7021,44.8352,44.6821,44.8152,448449.0
2015-08-19 12:00:00,67.34,67.53,67.33,67.51,610718.0,44.8219,44.9483,44.8152,44.935,610718.0
2015-08-19 12:10:00,67.51,67.56,67.37,67.37,280721.0,44.935,44.9683,44.8418,44.8418,280721.0
2015-08-19 12:20:00,67.37,67.46,67.36,67.45,207680.0,44.8418,44.9017,44.8352,44.8951,207680.0
2015-08-19 12:30:00,67.46,67.49,67.35,67.37,199427.0,44.9017,44.9217,44.8285,44.8418,199427.0
2015-08-19 12:40:00,67.38,67.45,67.25,67.28,311780.0,44.8485,44.8951,44.762,44.7819,311780.0
2015-08-19 12:50:00,67.28,67.36,67.17,67.34,252558.0,44.7819,44.8352,44.7087,44.8219,252558.0
2015-08-19 13:00:00,67.33,67.35,67.19,67.34,345311.0,44.8152,44.8285,44.722,44.8219,345311.0
2015-08-19 13:10:00,67.34,67.36,67.19,67.21,284457.0,44.8219,44.8352,44.722,44.7353,284457.0
2015-08-19 13:20:00,67.21,67.26,67.12,67.13,299396.0,44.7353,44.7686,44.6754,44.6821,299396.0
2015-08-19 13:30:00,67.13,67.16,67.0,67.08,417119.0,44.6821,44.7021,44.5956,44.6488,417119.0
2015-08-19 13:40:00,67.08,67.46,67.07,67.37,413848.0,44.6488,44.9017,44.6422,44.8418,413848.0
2015-08-19 13:50:00,67.36,67.46,67.26,67.26,350926.0,44.8352,44.9017,44.7686,44.7686,350926.0
2015-08-19 14:00:00,67.26,67.74,67.24,67.72,697026.0,44.7686,45.0881,44.7553,45.0748,697026.0
2015-08-19 14:10:00,67.73,67.93,67.65,67.84,851595.0,45.0815,45.2146,45.0282,45.1547,851595.0
2015-08-19 14:20:00,67.84,68.01,67.82,67.91,661071.0,45.1547,45.2678,45.1414,45.2013,661071.0
2015-08-19 14:30:00,67.91,67.93,67.71,67.78,461142.0,45.2013,45.2146,45.0681,45.1147,461142.0
2015-08-19 14:40:00,67.78,67.78,67.55,67.66,512762.0,45.1147,45.1147,44.9616,45.0349,512762.0
2015-08-19 14:50:00,67.65,67.65,67.4,67.45,381336.0,45.0282,45.0282,44.8618,44.8951,381336.0
2015-08-19 15:00:00,67.44,67.45,67.32,67.38,412623.0,44.8884,44.8951,44.8086,44.8485,412623.0
2015-08-19 15:10:00,67.38,67.41,67.28,67.36,359978.0,44.8485,44.8685,44.7819,44.8352,359978.0
2015-08-19 15:20:00,67.35,67.48,67.35,67.42,272707.0,44.8285,44.9151,44.8285,44.8751,272707.0
2015-08-19 15:30:00,67.42,67.5,67.31,67.36,376646.0,44.8751,44.9284,44.8019,44.8352,376646.0
2015-08-19 15:40:00,67.36,67.56,67.33,67.55,426359.0,44.8352,44.9683,44.8152,44.9616,426359.0
2015-08-19 15:50:00,67.54,67.57,67.3,67.32,1045650.0,44.955,44.975,44.7952,44.8086,1045650.0
2015-08-20 09:30:00,67.1,67.47,66.85,67.4,1781078.0,44.6621,44.9084,44.4957,44.8618,1781078.0
2015-08-20 09:40:00,67.4,67.6,67.18,67.21,1325648.0,44.8618,44.9949,44.7154,44.7353,1325648.0
2015-08-20 09:50:00,67.2,67.3,66.98,67.18,597758.0,44.7287,44.7952,44.5823,44.7154,597758.0
2015-08-20 10:00:00,67.18,67.19,66.81,66.87,759542.0,44.7154,44.722,44.4691,44.509,759542.0
2015-08-20 10:10:00,66.86,66.95,66.72,66.73,650103.0,44.5024,44.5623,44.4092,44.4159,650103.0
2015-08-20 10:20:00,66.72,66.84,66.65,66.66,647593.0,44.4092,44.4891,44.3626,44.3693,647593.0
2015-08-20 10:30:00,66.68,66.91,66.6,66.86,1158330.0,44.3826,44.5357,44.3293,44.5024,1158330.0
2015-08-20 10:40:00,66.85,66.98,66.8,66.96,729026.0,44.4957,44.5823,44.4624,44.5689,729026.0
2015-08-20 10:50:00,66.96,67.18,66.95,67.07,420670.0,44.5689,44.7154,44.5623,44.6422,420670.0
2015-08-20 11:00:00,67.06,67.12,66.89,66.9,351630.0,44.6355,44.6754,44.5223,44.529,351630.0
2015-08-20 11:10:00,66.9,66.96,66.84,66.93,359027.0,44.529,44.5689,44.4891,44.549,359027.0
2015-08-20 11:20:00,66.92,67.27,66.92,67.17,458797.0,44.5423,44.7753,44.5423,44.7087,458797.0
2015-08-20 11:30:00,67.17,67.3,67.11,67.26,324798.0,44.7087,44.7952,44.6688,44.7686,324798.0
2015-08-20 11:40:00,67.27,67.3,67.16,67.19,301815.0,44.7753,44.7952,44.7021,44.722,301815.0
2015-08-20 11:50:00,67.19,67.2,67.05,67.19,311016.0,44.722,44.7287,44.6288,44.722,311016.0
2015-08-20 12:00:00,67.19,67.23,67.03,67.15,217212.0,44.722,44.7487,44.6155,44.6954,217212.0
2015-08-20 12:10:00,67.15,67.17,66.85,66.88,335847.0,44.6954,44.7087,44.4957,44.5157,335847.0
2015-08-20 12:20:00,66.88,66.97,66.79,66.86,252592.0,44.5157,44.5756,44.4558,44.5024,252592.0
2015-08-20 12:30:00,66.86,66.93,66.75,66.77,302868.0,44.5024,44.549,44.4292,44.4425,302868.0
2015-08-20 12:40:00,66.77,66.84,66.65,66.82,172736.0,44.4425,44.4891,44.3626,44.4758,172736.0
2015-08-20 12:50:00,66.82,66.82,66.68,66.75,221667.0,44.4758,44.4758,44.3826,44.4292,221667.0
2015-08-20 13:00:00,66.74,66.74,66.63,66.66,249795.0,44.4225,44.4225,44.3493,44.3693,249795.0
2015-08-20 13:10:00,66.66,66.75,66.63,66.7,148893.0,44.3693,44.4292,44.3493,44.3959,148893.0
2015-08-20 13:20:00,66.69,66.87,66.68,66.81,357642.0,44.3892,44.509,44.3826,44.4691,357642.0
2015-08-20 13:30:00,66.8,66.89,66.77,66.8,228170.0,44.4624,44.5223,44.4425,44.4624,228170.0
2015-08-20 13:40:00,66.8,66.84,66.73,66.84,335111.0,44.4624,44.4891,44.4159,44.4891,335111.0
2015-08-20 13:50:00,66.85,66.87,66.72,66.79,212404.0,44.4957,44.509,44.4092,44.4558,212404.0
2015-08-20 14:00:00,66.79,66.79,66.55,66.55,263486.0,44.4558,44.4558,44.296,44.296,263486.0
2015-08-20 14:10:00,66.54,66.59,66.46,66.48,315149.0,44.2894,44.3227,44.2361,44.2494,315149.0
2015-08-20 14:20:00,66.47,66.51,66.34,66.35,431947.0,44.2428,44.2694,44.1563,44.1629,431947.0
2015-08-20 14:30:00,66.35,66.37,66.26,66.33,354255.0,44.1629,44.1762,44.103,44.1496,354255.0
2015-08-20 14:40:00,66.33,66.33,66.1,66.11,1020921.0,44.1496,44.1496,43.9965,44.0032,1020921.0
2015-08-20 14:50:00,66.11,66.18,66.04,66.05,856753.0,44.0032,44.0498,43.9566,43.9632,856753.0
2015-08-20 15:00:00,66.06,66.18,66.0,66.14,447543.0,43.9699,44.0498,43.93,44.0231,447543.0
2015-08-20 15:10:00,66.14,66.19,65.99,66.01,1025963.0,44.0231,44.0564,43.9233,43.9366,1025963.0
2015-08-20 15:20:00,66.01,66.16,66.0,66.14,446116.0,43.9366,44.0365,43.93,44.0231,446116.0
2015-08-20 15:30:00,66.15,66.2,66.07,66.07,731146.0,44.0298,44.0631,43.9766,43.9766,731146.0
2015-08-20 15:40:00,66.07,66.08,65.95,65.97,811966.0,43.9766,43.9832,43.8967,43.91,811966.0
2015-08-20 15:50:00,65.97,65.98,65.79,65.8,1728294.0,43.91,43.9166,43.7902,43.7968,1728294.0
2015-08-21 09:30:00,65.14,65.85,65.11,65.61,1212986.0,43.3575,43.8301,43.3376,43.6704,1212986.0
2015-08-21 09:40:00,65.63,65.71,65.37,65.47,908062.0,43.6837,43.7369,43.5106,43.5772,908062.0
2015-08-21 09:50:00,65.47,65.5,65.1,65.12,756294.0,43.5772,43.5972,43.3309,43.3442,756294.0
2015-08-21 10:00:00,65.12,65.39,65.12,65.27,770929.0,43.3442,43.5239,43.3442,43.4441,770929.0
2015-08-21 10:10:00,65.28,65.32,65.08,65.09,492946.0,43.4507,43.4773,43.3176,43.3243,492946.0
2015-08-21 10:20:00,65.09,65.14,64.92,64.99,641340.0,43.3243,43.3575,43.2111,43.2577,641340.0
2015-08-21 10:30:00,64.98,65.01,64.68,64.75,885986.0,43.251,43.271,43.0514,43.098,885986.0
2015-08-21 10:40:00,64.74,64.89,64.6,64.63,556107.0,43.0913,43.1911,42.9981,43.0181,556107.0
2015-08-21 10:50:00,64.63,64.92,64.61,64.67,596072.0,43.0181,43.2111,43.0048,43.0447,596072.0
2015-08-21 11:00:00,64.67,64.68,64.52,64.55,326751.0,43.0447,43.0514,42.9449,42.9648,326751.0
2015-08-21 11:10:00,64.55,64.57,64.34,64.45,635738.0,42.9648,42.9781,42.8251,42.8983,635738.0
2015-08-21 11:20:00,64.46,64.49,64.33,64.37,525534.0,42.9049,42.9249,42.8184,42.845,525534.0
2015-08-21 11:30:00,64.35,64.55,64.27,64.27,394169.0,42.8317,42.9648,42.7785,42.7785,394169.0
2015-08-21 11:40:00,64.27,64.37,64.23,64.34,449098.0,42.7785,42.845,42.7518,42.8251,449098.0
2015-08-21 11:50:00,64.33,64.44,64.32,64.37,444767.0,42.8184,42.8916,42.8117,42.845,444767.0
2015-08-21 12:00:00,64.36,64.72,64.34,64.66,419912.0,42.8384,43.078,42.8251,43.038,419912.0
2015-08-21 12:10:00,64.66,64.82,64.54,64.62,367896.0,43.038,43.1445,42.9582,43.0114,367896.0
2015-08-21 12:20:00,64.61,64.64,64.48,64.56,305153.0,43.0048,43.0247,42.9182,42.9715,305153.0
2015-08-21 12:30:00,64.56,64.75,64.56,64.71,402919.0,42.9715,43.098,42.9715,43.0713,402919.0
2015-08-21 12:40:00,64.71,64.71,64.56,64.63,325888.0,43.0713,43.0713,42.9715,43.0181,325888.0
2015-08-21 12:50:00,64.62,64.63,64.27,64.27,407568.0,43.0114,43.0181,42.7785,42.7785,407568.0
2015-08-21 13:00:00,64.27,64.42,64.13,64.14,871933.0,42.7785,42.8783,42.6853,42.6919,871933.0
2015-08-21 13:10:00,64.14,64.19,64.02,64.03,310465.0,42.6919,42.7252,42.6121,42.6187,310465.0
2015-08-21 13:20:00,64.03,64.17,64.02,64.14,275373.0,42.6187,42.7119,42.6121,42.6919,275373.0
2015-08-21 13:30:00,64.14,64.23,63.97,64.17,489399.0,42.6919,42.7518,42.5788,42.7119,489399.0
2015-08-21 13:40:00,64.16,64.21,64.05,64.05,503950.0,42.7052,42.7385,42.632,42.632,503950.0
2015-08-21 13:50:00,64.05,64.21,63.96,64.18,388007.0,42.632,42.7385,42.5721,42.7186,388007.0
2015-08-21 14:00:00,64.18,64.39,64.15,64.36,348647.0,42.7186,42.8583,42.6986,42.8384,348647.0
2015-08-21 14:10:00,64.36,64.66,64.29,64.59,741164.0,42.8384,43.038,42.7918,42.9915,741164.0
2015-08-21 14:20:00,64.59,64.65,64.4,64.42,687632.0,42.9915,43.0314,42.865,42.8783,687632.0
2015-08-21 14:30:00,64.44,64.44,64.19,64.24,421566.0,42.8916,42.8916,42.7252,42.7585,421566.0
2015-08-21 14:40:00,64.24,64.26,64.03,64.03,375406.0,42.7585,42.7718,42.6187,42.6187,375406.0
2015-08-21 14:50:00,64.04,64.14,63.99,64.05,583247.0,42.6254,42.6919,42.5921,42.632,583247.0
2015-08-21 15:00:00,64.05,64.11,63.97,63.97,421253.0,42.632,42.672,42.5788,42.5788,421253.0
2015-08-21 15:10:00,63.97,64.01,63.75,63.95,1058749.0,42.5788,42.6054,42.4323,42.5655,1058749.0
2015-08-21 15:20:00,63.95,64.0,63.82,63.86,512068.0,42.5655,42.5987,42.4789,42.5056,512068.0
2015-08-21 15:30:00,63.86,63.87,63.63,63.74,814691.0,42.5056,42.5122,42.3525,42.4257,814691.0
2015-08-21 15:40:00,63.74,63.79,63.63,63.75,776845.0,42.4257,42.459,42.3525,42.4323,776845.0
2015-08-21 15:50:00,63.75,63.87,63.46,63.48,2048244.0,42.4323,42.5122,42.2393,42.2526,2048244.0
2015-08-24 09:30:00,59.79,60.22,58.74,60.19,1462907.0,39.7965,40.0828,39.0977,40.0628,1462907.0
2015-08-24 09:40:00,60.19,61.85,60.11,60.81,1341459.0,40.0628,41.1677,40.0095,40.4755,1341459.0
2015-08-24 09:50:00,60.81,60.95,60.35,60.88,1289055.0,40.4755,40.5687,40.1693,40.5221,1289055.0
2015-08-24 10:00:00,60.87,61.74,60.63,61.39,1723626.0,40.5154,41.0945,40.3557,40.8615,1723626.0
2015-08-24 10:10:00,61.34,61.9,61.13,61.62,1892941.0,40.8282,41.201,40.6885,41.0146,1892941.0
2015-08-24 10:20:00,61.61,61.83,61.07,61.08,2245682.0,41.008,41.1544,40.6485,40.6552,2245682.0
2015-08-24 10:30:00,61.07,61.52,60.66,61.31,1821512.0,40.6485,40.948,40.3756,40.8083,1821512.0
2015-08-24 10:40:00,61.3,61.53,60.88,61.35,1707633.0,40.8016,40.9547,40.5221,40.8349,1707633.0
2015-08-24 10:50:00,61.33,61.54,61.23,61.39,1253107.0,40.8216,40.9614,40.755,40.8615,1253107.0
2015-08-24 11:00:00,61.4,61.48,61.1,61.18,788296.0,40.8682,40.9214,40.6685,40.7217,788296.0
2015-08-24 11:10:00,61.18,61.23,61.01,61.17,447921.0,40.7217,40.755,40.6086,40.7151,447921.0
2015-08-24 11:20:00,61.17,61.17,60.95,60.98,524489.0,40.7151,40.7151,40.5687,40.5886,524489.0
2015-08-24 11:30:00,60.98,61.37,60.91,61.32,620430.0,40.5886,40.8482,40.542,40.8149,620430.0
2015-08-24 11:40:00,61.3,61.49,61.21,61.46,614072.0,40.8016,40.9281,40.7417,40.9081,614072.0
2015-08-24 11:50:00,61.46,61.97,61.45,61.66,1138470.0,40.9081,41.2476,40.9015,41.0412,1138470.0
2015-08-24 12:00:00,61.66,61.84,61.45,61.78,690238.0,41.0412,41.161,40.9015,41.1211,690238.0
2015-08-24 12:10:00,61.78,62.08,61.72,62.07,642962.0,41.1211,41.3208,41.0812,41.3141,642962.0
2015-08-24 12:20:00,62.08,62.38,62.07,62.27,708112.0,41.3208,41.5205,41.3141,41.4473,708112.0
2015-08-24 12:30:00,62.27,62.48,62.09,62.39,672745.0,41.4473,41.587,41.3274,41.5271,672745.0
2015-08-24 12:40:00,62.39,62.46,62.03,62.17,562064.0,41.5271,41.5737,41.2875,41.3807,562064.0
2015-08-24 12:50:00,62.17,62.58,62.15,62.41,601265.0,41.3807,41.6536,41.3674,41.5404,601265.0
2015-08-24 13:00:00,62.42,62.55,62.34,62.4,435694.0,41.5471,41.6336,41.4938,41.5338,435694.0
2015-08-24 13:10:00,62.4,62.48,62.08,62.21,505383.0,41.5338,41.587,41.3208,41.4073,505383.0
2015-08-24 13:20:00,62.2,62.22,61.62,61.71,599819.0,41.4007,41.414,41.0146,41.0745,599819.0
2015-08-24 13:30:00,61.7,61.7,61.36,61.41,649554.0,41.0679,41.0679,40.8415,40.8748,649554.0
2015-08-24 13:40:00,61.42,61.79,61.37,61.72,816237.0,40.8815,41.1278,40.8482,41.0812,816237.0
2015-08-24 13:50:00,61.71,61.71,61.22,61.27,701163.0,41.0745,41.0745,40.7484,40.7816,701163.0
2015-08-24 14:00:00,61.26,61.38,61.07,61.08,841365.0,40.775,40.8549,40.6485,40.6552,841365.0
2015-08-24 14:10:00,61.07,61.17,60.8,61.14,802823.0,40.6485,40.7151,40.4688,40.6951,802823.0
2015-08-24 14:20:00,61.14,61.25,60.88,60.93,686055.0,40.6951,40.7683,40.5221,40.5553,686055.0
2015-08-24 14:30:00,60.97,61.23,60.91,61.07,457688.0,40.582,40.755,40.542,40.6485,457688.0
2015-08-24 14:40:00,61.08,61.1,60.64,60.76,657198.0,40.6552,40.6685,40.3623,40.4422,657198.0
2015-08-24 14:50:00,60.76,60.82,60.09,60.16,912483.0,40.4422,40.4821,39.9962,40.0428,912483.0
2015-08-24 15:00:00,60.16,60.56,59.81,60.55,1075416.0,40.0428,40.3091,39.8099,40.3024,1075416.0
2015-08-24 15:10:00,60.55,60.55,59.98,60.04,600095.0,40.3024,40.3024,39.923,39.963,600095.0
2015-08-24 15:20:00,60.04,60.1,59.63,59.73,1108168.0,39.963,40.0029,39.6901,39.7566,1108168.0
2015-08-24 15:30:00,59.72,60.44,59.58,60.36,811187.0,39.75,40.2292,39.6568,40.1759,811187.0
2015-08-24 15:40:00,60.36,60.89,60.14,60.37,1635784.0,40.1759,40.5287,40.0295,40.1826,1635784.0
2015-08-24 15:50:00,60.36,60.78,60.0,60.07,2839087.0,40.1759,40.4555,39.9363,39.9829,2839087.0
2015-08-25 09:30:00,62.65,62.73,61.3,61.57,1154340.0,41.7002,41.7534,40.8016,40.9813,1154340.0
2015-08-25 09:40:00,61.57,61.7,61.1,61.11,969601.0,40.9813,41.0679,40.6685,40.6751,969601.0
2015-08-25 09:50:00,61.11,61.21,60.69,60.93,1162075.0,40.6751,40.7417,40.3956,40.5553,1162075.0
2015-08-25 10:00:00,60.93,61.07,60.73,61.05,878567.0,40.5553,40.6485,40.4222,40.6352,878567.0
2015-08-25 10:10:00,61.04,61.29,60.9,61.1,979086.0,40.6286,40.795,40.5354,40.6685,979086.0
2015-08-25 10:20:00,61.1,61.18,60.85,60.94,720301.0,40.6685,40.7217,40.5021,40.562,720301.0
2015-08-25 10:30:00,60.93,61.15,60.82,61.15,747955.0,40.5553,40.7018,40.4821,40.7018,747955.0
2015-08-25 10:40:00,61.15,61.37,61.07,61.27,537599.0,40.7018,40.8482,40.6485,40.7816,537599.0
2015-08-25 10:50:00,61.28,61.36,61.18,61.27,382872.0,40.7883,40.8415,40.7217,40.7816,382872.0
2015-08-25 11:00:00,61.27,61.53,61.27,61.5,452430.0,40.7816,40.9547,40.7816,40.9347,452430.0
2015-08-25 11:10:00,61.51,61.79,61.51,61.66,439540.0,40.9414,41.1278,40.9414,41.0412,439540.0
2015-08-25 11:20:00,61.66,61.87,61.62,61.64,473236.0,41.0412,41.181,41.0146,41.0279,473236.0
2015-08-25 11:30:00,61.64,61.65,61.49,61.52,426608.0,41.0279,41.0346,40.9281,40.948,426608.0
2015-08-25 11:40:00,61.53,61.53,61.35,61.36,486602.0,40.9547,40.9547,40.8349,40.8415,486602.0
2015-08-25 11:50:00,61.35,61.43,61.16,61.19,735892.0,40.8349,40.8881,40.7084,40.7284,735892.0
2015-08-25 12:00:00,61.19,61.35,61.17,61.33,333325.0,40.7284,40.8349,40.7151,40.8216,333325.0
2015-08-25 12:10:00,61.32,61.41,61.26,61.29,262640.0,40.8149,40.8748,40.775,40.795,262640.0
2015-08-25 12:20:00,61.28,61.52,61.27,61.45,194969.0,40.7883,40.948,40.7816,40.9015,194969.0
2015-08-25 12:30:00,61.44,61.53,61.31,61.34,210945.0,40.8948,40.9547,40.8083,40.8282,210945.0
2015-08-25 12:40:00,61.34,61.51,61.34,61.47,146912.0,40.8282,40.9414,40.8282,40.9148,146912.0
2015-08-25 12:50:00,61.47,61.57,61.4,61.42,178279.0,40.9148,40.9813,40.8682,40.8815,178279.0
2015-08-25 13:00:00,61.42,61.54,61.31,61.41,273362.0,40.8815,40.9614,40.8083,40.8748,273362.0
2015-08-25 13:10:00,61.42,61.46,61.32,61.33,216490.0,40.8815,40.9081,40.8149,40.8216,216490.0
2015-08-25 13:20:00,61.33,61.46,61.01,61.04,483122.0,40.8216,40.9081,40.6086,40.6286,483122.0
2015-08-25 13:30:00,61.03,61.16,61.0,61.08,503014.0,40.6219,40.7084,40.6019,40.6552,503014.0
2015-08-25 13:40:00,61.07,61.13,60.92,60.97,1599921.0,40.6485,40.6885,40.5487,40.582,1599921.0
2015-08-25 13:50:00,60.97,61.14,60.96,61.01,368705.0,40.582,40.6951,40.5753,40.6086,368705.0
2015-08-25 14:00:00,61.01,61.11,60.94,60.97,270964.0,40.6086,40.6751,40.562,40.582,270964.0
2015-08-25 14:10:00,60.96,61.12,60.95,61.11,372463.0,40.5753,40.6818,40.5687,40.6751,372463.0
2015-08-25 14:20:00,61.11,61.24,61.06,61.12,324062.0,40.6751,40.7617,40.6419,40.6818,324062.0
2015-08-25 14:30:00,61.12,61.17,60.97,61.02,220309.0,40.6818,40.7151,40.582,40.6152,220309.0
2015-08-25 14:40:00,61.03,61.2,61.03,61.2,266677.0,40.6219,40.7351,40.6219,40.7351,266677.0
2015-08-25 14:50:00,61.2,61.29,61.1,61.14,518613.0,40.7351,40.795,40.6685,40.6951,518613.0
2015-08-25 15:00:00,61.14,61.2,60.92,61.0,440929.0,40.6951,40.7351,40.5487,40.6019,440929.0
2015-08-25 15:10:00,60.99,61.01,60.75,60.77,553120.0,40.5953,40.6086,40.4355,40.4488,553120.0
2015-08-25 15:20:00,60.77,60.77,60.39,60.45,998725.0,40.4488,40.4488,40.1959,40.2358,998725.0
2015-08-25 15:30:00,60.45,60.54,59.93,59.96,1595542.0,40.2358,40.2958,39.8897,39.9097,1595542.0
2015-08-25 15:40:00,59.95,60.21,59.43,59.53,1657408.0,39.903,40.0761,39.5569,39.6235,1657408.0
2015-08-25 15:50:00,59.54,59.98,59.17,59.23,2937792.0,39.6301,39.923,39.3839,39.4238,2937792.0
2015-08-26 09:30:00,60.72,61.04,60.5,60.58,1811123.0,40.4156,40.6286,40.2691,40.3224,1811123.0
2015-08-26 09:40:00,60.58,60.67,59.9,60.14,1596944.0,40.3224,40.3823,39.8698,40.0295,1596944.0
2015-08-26 09:50:00,60.15,60.17,59.79,60.16,1144400.0,40.0362,40.0495,39.7965,40.0428,1144400.0
2015-08-26 10:00:00,60.16,60.31,60.0,60.08,879913.0,40.0428,40.1427,39.9363,39.9896,879913.0
2015-08-26 10:10:00,60.04,60.16,59.56,59.6,1035672.0,39.963,40.0428,39.6435,39.6701,1035672.0
2015-08-26 10:20:00,59.6,60.1,59.54,59.98,891416.0,39.6701,40.0029,39.6301,39.923,891416.0
2015-08-26 10:30:00,59.98,60.29,59.6,59.79,2475014.0,39.923,40.1294,39.6701,39.7965,2475014.0
2015-08-26 10:40:00,59.77,59.81,59.56,59.66,700574.0,39.7832,39.8099,39.6435,39.71,700574.0
2015-08-26 10:50:00,59.66,60.11,59.65,59.74,971777.0,39.71,40.0095,39.7034,39.7633,971777.0
2015-08-26 11:00:00,59.74,60.0,59.59,59.89,609996.0,39.7633,39.9363,39.6634,39.8631,609996.0
2015-08-26 11:10:00,59.9,60.07,59.69,60.05,466668.0,39.8698,39.9829,39.73,39.9696,466668.0
2015-08-26 11:20:00,60.04,60.26,60.01,60.11,560852.0,39.963,40.1094,39.943,40.0095,560852.0
2015-08-26 11:30:00,60.09,60.14,59.79,59.79,2310136.0,39.9962,40.0295,39.7965,39.7965,2310136.0
2015-08-26 11:40:00,59.8,60.07,59.78,60.02,515277.0,39.8032,39.9829,39.7899,39.9496,515277.0
2015-08-26 11:50:00,60.02,60.11,59.94,60.05,412372.0,39.9496,40.0095,39.8964,39.9696,412372.0
2015-08-26 12:00:00,60.04,60.15,59.96,60.04,402632.0,39.963,40.0362,39.9097,39.963,402632.0
2015-08-26 12:10:00,60.05,60.08,59.89,60.07,383580.0,39.9696,39.9896,39.8631,39.9829,383580.0
2015-08-26 12:20:00,60.07,60.12,59.83,59.87,512805.0,39.9829,40.0162,39.8232,39.8498,512805.0
2015-08-26 12:30:00,59.85,59.9,59.68,59.72,670719.0,39.8365,39.8698,39.7233,39.75,670719.0
2015-08-26 12:40:00,59.73,59.89,59.65,59.83,609946.0,39.7566,39.8631,39.7034,39.8232,609946.0
2015-08-26 12:50:00,59.81,60.03,59.74,60.01,591424.0,39.8099,39.9563,39.7633,39.943,591424.0
2015-08-26 13:00:00,60.03,60.16,59.86,59.96,659271.0,39.9563,40.0428,39.8431,39.9097,659271.0
2015-08-26 13:10:00,59.96,60.06,59.86,59.93,447911.0,39.9097,39.9763,39.8431,39.8897,447911.0
2015-08-26 13:20:00,59.94,60.21,59.94,60.18,804545.0,39.8964,40.0761,39.8964,40.0561,804545.0
2015-08-26 13:30:00,60.18,60.43,60.11,60.39,905373.0,40.0561,40.2225,40.0095,40.1959,905373.0
2015-08-26 13:40:00,60.38,60.42,60.15,60.21,390987.0,40.1893,40.2159,40.0362,40.0761,390987.0
2015-08-26 13:50:00,60.21,60.41,60.14,60.38,540226.0,40.0761,40.2092,40.0295,40.1893,540226.0
2015-08-26 14:00:00,60.39,60.47,60.26,60.46,651628.0,40.1959,40.2492,40.1094,40.2425,651628.0
2015-08-26 14:10:00,60.47,60.49,59.97,60.06,475774.0,40.2492,40.2625,39.9164,39.9763,475774.0
2015-08-26 14:20:00,60.05,60.13,59.95,60.04,472664.0,39.9696,40.0229,39.903,39.963,472664.0
2015-08-26 14:30:00,60.05,60.29,59.97,60.26,360092.0,39.9696,40.1294,39.9164,40.1094,360092.0
2015-08-26 14:40:00,60.26,60.56,60.25,60.35,524862.0,40.1094,40.3091,40.1027,40.1693,524862.0
2015-08-26 14:50:00,60.36,60.48,60.24,60.4,475034.0,40.1759,40.2558,40.0961,40.2026,475034.0
2015-08-26 15:00:00,60.39,60.66,60.31,60.64,459487.0,40.1959,40.3756,40.1427,40.3623,459487.0
2015-08-26 15:10:00,60.63,60.94,60.63,60.93,1131734.0,40.3557,40.562,40.3557,40.5553,1131734.0
2015-08-26 15:20:00,60.94,61.05,60.75,60.84,1006068.0,40.562,40.6352,40.4355,40.4954,1006068.0
2015-08-26 15:30:00,60.85,61.17,60.83,60.93,1499964.0,40.5021,40.7151,40.4888,40.5553,1499964.0
2015-08-26 15:40:00,60.94,61.3,60.87,61.09,1146268.0,40.562,40.8016,40.5154,40.6618,1146268.0
2015-08-26 15:50:00,61.1,61.33,61.03,61.27,2723846.0,40.6685,40.8216,40.6219,40.7816,2723846.0
2015-08-27 09:30:00,62.68,62.9,62.45,62.71,1293941.0,41.7201,41.8666,41.5671,41.7401,1293941.0
2015-08-27 09:40:00,62.71,63.17,62.69,63.12,872946.0,41.7401,42.0463,41.7268,42.013,872946.0
2015-08-27 09:50:00,63.12,63.24,63.0,63.15,945239.0,42.013,42.0929,41.9331,42.033,945239.0
2015-08-27 10:00:00,63.15,63.27,62.88,63.01,817932.0,42.033,42.1129,41.8533,41.9398,817932.0
2015-08-27 10:10:00,63.02,63.23,62.97,63.22,542904.0,41.9465,42.0862,41.9132,42.0796,542904.0
2015-08-27 10:20:00,63.23,63.26,63.02,63.25,435041.0,42.0862,42.1062,41.9465,42.0995,435041.0
2015-08-27 10:30:00,63.24,63.45,63.11,63.45,559290.0,42.0929,42.2327,42.0064,42.2327,559290.0
2015-08-27 10:40:00,63.44,63.84,63.42,63.83,565802.0,42.226,42.4923,42.2127,42.4856,565802.0
2015-08-27 10:50:00,63.82,64.12,63.69,64.1,581949.0,42.4789,42.6786,42.3924,42.6653,581949.0
2015-08-27 11:00:00,64.1,64.33,63.91,64.14,823969.0,42.6653,42.8184,42.5388,42.6919,823969.0
2015-08-27 11:10:00,64.14,64.27,63.89,64.08,647052.0,42.6919,42.7785,42.5255,42.652,647052.0
2015-08-27 11:20:00,64.08,64.12,63.78,63.81,684433.0,42.652,42.6786,42.4523,42.4723,684433.0
2015-08-27 11:30:00,63.82,63.88,63.58,63.6,787053.0,42.4789,42.5189,42.3192,42.3325,787053.0
2015-08-27 11:40:00,63.6,63.79,63.5,63.64,940548.0,42.3325,42.459,42.2659,42.3591,940548.0
2015-08-27 11:50:00,63.65,63.86,63.65,63.86,627109.0,42.3658,42.5056,42.3658,42.5056,627109.0
2015-08-27 12:00:00,63.85,64.13,63.82,63.89,567111.0,42.4989,42.6853,42.4789,42.5255,567111.0
2015-08-27 12:10:00,63.89,63.93,63.7,63.78,377829.0,42.5255,42.5522,42.3991,42.4523,377829.0
2015-08-27 12:20:00,63.78,63.97,63.78,63.97,265563.0,42.4523,42.5788,42.4523,42.5788,265563.0
2015-08-27 12:30:00,63.98,64.09,63.83,64.06,409553.0,42.5854,42.6587,42.4856,42.6387,409553.0
2015-08-27 12:40:00,64.05,64.13,63.85,64.13,411492.0,42.632,42.6853,42.4989,42.6853,411492.0
2015-08-27 12:50:00,64.14,64.29,64.1,64.11,417683.0,42.6919,42.7918,42.6653,42.672,417683.0
2015-08-27 13:00:00,64.11,64.24,64.08,64.21,845869.0,42.672,42.7585,42.652,42.7385,845869.0
2015-08-27 13:10:00,64.2,64.41,64.2,64.34,536568.0,42.7319,42.8716,42.7319,42.8251,536568.0
2015-08-27 13:20:00,64.34,64.42,64.25,64.31,611717.0,42.8251,42.8783,42.7651,42.8051,611717.0
2015-08-27 13:30:00,64.31,64.44,64.21,64.27,351962.0,42.8051,42.8916,42.7385,42.7785,351962.0
2015-08-27 13:40:00,64.27,64.34,64.14,64.19,366954.0,42.7785,42.8251,42.6919,42.7252,366954.0
2015-08-27 13:50:00,64.19,64.2,64.07,64.17,1046989.0,42.7252,42.7319,42.6453,42.7119,1046989.0
2015-08-27 14:00:00,64.17,64.23,64.03,64.03,951485.0,42.7119,42.7518,42.6187,42.6187,951485.0
2015-08-27 14:10:00,64.04,64.15,63.85,63.89,724236.0,42.6254,42.6986,42.4989,42.5255,724236.0
2015-08-27 14:20:00,63.88,63.91,63.51,63.57,514056.0,42.5189,42.5388,42.2726,42.3125,514056.0
2015-08-27 14:30:00,63.56,63.67,63.41,63.65,839989.0,42.3059,42.3791,42.206,42.3658,839989.0
2015-08-27 14:40:00,63.65,63.68,63.34,63.36,607807.0,42.3658,42.3858,42.1594,42.1728,607807.0
2015-08-27 14:50:00,63.35,63.39,62.8,62.87,674819.0,42.1661,42.1927,41.8,41.8466,674819.0
2015-08-27 15:00:00,62.87,63.12,62.6,62.96,1204264.0,41.8466,42.013,41.6669,41.9065,1204264.0
2015-08-27 15:10:00,62.96,63.05,62.75,62.99,1587859.0,41.9065,41.9664,41.7667,41.9265,1587859.0
2015-08-27 15:20:00,62.99,63.34,62.84,63.3,916252.0,41.9265,42.1594,41.8266,42.1328,916252.0
2015-08-27 15:30:00,63.3,63.71,63.23,63.49,897943.0,42.1328,42.4057,42.0862,42.2593,897943.0
2015-08-27 15:40:00,63.48,64.19,63.44,64.15,1212050.0,42.2526,42.7252,42.226,42.6986,1212050.0
2015-08-27 15:50:00,64.15,64.32,64.01,64.3,2514121.0,42.6986,42.8117,42.6054,42.7984,2514121.0
2015-08-28 09:30:00,64.07,65.08,64.04,65.07,1359229.0,42.6453,43.3176,42.6254,43.3109,1359229.0
2015-08-28 09:40:00,65.07,65.26,64.51,64.6,1309205.0,43.3109,43.4374,42.9382,42.9981,1309205.0
2015-08-28 09:50:00,64.61,65.19,64.53,65.18,679402.0,43.0048,43.3908,42.9515,43.3842,679402.0
2015-08-28 10:00:00,65.19,65.5,65.07,65.45,713917.0,43.3908,43.5972,43.3109,43.5639,713917.0
2015-08-28 10:10:00,65.45,65.75,65.33,65.71,1021781.0,43.5639,43.7636,43.484,43.7369,1021781.0
2015-08-28 10:20:00,65.72,66.1,65.61,66.07,1253437.0,43.7436,43.9965,43.6704,43.9766,1253437.0
2015-08-28 10:30:00,66.08,66.26,65.78,65.78,1523020.0,43.9832,44.103,43.7835,43.7835,1523020.0
2015-08-28 10:40:00,65.79,65.8,65.51,65.58,1044940.0,43.7902,43.7968,43.6038,43.6504,1044940.0
2015-08-28 10:50:00,65.58,65.8,65.52,65.54,651597.0,43.6504,43.7968,43.6105,43.6238,651597.0
2015-08-28 11:00:00,65.54,65.82,65.53,65.6,697813.0,43.6238,43.8101,43.6171,43.6637,697813.0
2015-08-28 11:10:00,65.61,65.82,65.61,65.76,452190.0,43.6704,43.8101,43.6704,43.7702,452190.0
2015-08-28 11:20:00,65.77,65.85,65.67,65.83,605643.0,43.7769,43.8301,43.7103,43.8168,605643.0
2015-08-28 11:30:00,65.82,66.29,65.76,66.18,1972775.0,43.8101,44.123,43.7702,44.0498,1972775.0
2015-08-28 11:40:00,66.19,66.21,65.94,66.1,840635.0,44.0564,44.0697,43.89,43.9965,840635.0
2015-08-28 11:50:00,66.09,66.2,65.78,65.89,558886.0,43.9899,44.0631,43.7835,43.8567,558886.0
2015-08-28 12:00:00,65.9,66.11,65.79,65.94,666468.0,43.8634,44.0032,43.7902,43.89,666468.0
2015-08-28 12:10:00,65.96,66.26,65.85,66.19,509091.0,43.9033,44.103,43.8301,44.0564,509091.0
2015-08-28 12:20:00,66.19,66.25,65.92,66.22,394651.0,44.0564,44.0964,43.8767,44.0764,394651.0
2015-08-28 12:30:00,66.22,66.42,66.2,66.28,368308.0,44.0764,44.2095,44.0631,44.1163,368308.0
2015-08-28 12:40:00,66.28,66.36,66.04,66.11,334025.0,44.1163,44.1696,43.9566,44.0032,334025.0
2015-08-28 12:50:00,66.1,66.32,65.99,66.12,239232.0,43.9965,44.143,43.9233,44.0098,239232.0
2015-08-28 13:00:00,66.12,66.33,66.03,66.2,487239.0,44.0098,44.1496,43.9499,44.0631,487239.0
2015-08-28 13:10:00,66.21,66.28,65.97,66.03,346265.0,44.0697,44.1163,43.91,43.9499,346265.0
2015-08-28 13:20:00,66.03,66.03,65.58,65.58,401349.0,43.9499,43.9499,43.6504,43.6504,401349.0
2015-08-28 13:30:00,65.58,65.79,65.28,65.29,776493.0,43.6504,43.7902,43.4507,43.4574,776493.0
2015-08-28 13:40:00,65.29,65.58,65.22,65.53,611271.0,43.4574,43.6504,43.4108,43.6171,611271.0
2015-08-28 13:50:00,65.54,65.78,65.51,65.54,513785.0,43.6238,43.7835,43.6038,43.6238,513785.0
2015-08-28 14:00:00,65.54,65.81,65.53,65.81,456949.0,43.6238,43.8035,43.6171,43.8035,456949.0
2015-08-28 14:10:00,65.82,65.9,65.45,65.53,608838.0,43.8101,43.8634,43.5639,43.6171,608838.0
2015-08-28 14:20:00,65.52,65.69,65.38,65.52,551725.0,43.6105,43.7236,43.5173,43.6105,551725.0
2015-08-28 14:30:00,65.53,65.58,65.28,65.35,441798.0,43.6171,43.6504,43.4507,43.4973,441798.0
2015-08-28 14:40:00,65.34,65.61,65.27,65.49,547452.0,43.4907,43.6704,43.4441,43.5905,547452.0
2015-08-28 14:50:00,65.49,65.59,65.31,65.53,494328.0,43.5905,43.6571,43.4707,43.6171,494328.0
2015-08-28 15:00:00,65.53,65.57,65.35,65.54,427611.0,43.6171,43.6437,43.4973,43.6238,427611.0
2015-08-28 15:10:00,65.53,65.56,65.38,65.39,377948.0,43.6171,43.6371,43.5173,43.5239,377948.0
2015-08-28 15:20:00,65.39,65.48,65.3,65.47,521556.0,43.5239,43.5838,43.464,43.5772,521556.0
2015-08-28 15:30:00,65.47,65.5,65.27,65.38,645244.0,43.5772,43.5972,43.4441,43.5173,645244.0
2015-08-28 15:40:00,65.39,65.55,65.23,65.48,700215.0,43.5239,43.6304,43.4174,43.5838,700215.0
2015-08-28 15:50:00,65.49,65.79,65.49,65.75,1730552.0,43.5905,43.7902,43.5905,43.7636,1730552.0
2015-08-31 09:30:00,65.25,65.28,64.54,64.61,1083396.0,43.4308,43.4507,42.9582,43.0048,1083396.0
2015-08-31 09:40:00,64.61,64.61,64.22,64.34,816887.0,43.0048,43.0048,42.7452,42.8251,816887.0
2015-08-31 09:50:00,64.33,64.66,64.22,64.27,940713.0,42.8184,43.038,42.7452,42.7785,940713.0
2015-08-31 10:00:00,64.28,64.75,64.08,64.58,1549390.0,42.7851,43.098,42.652,42.9848,1549390.0
2015-08-31 10:10:00,64.58,64.67,64.33,64.66,691448.0,42.9848,43.0447,42.8184,43.038,691448.0
2015-08-31 10:20:00,64.66,64.97,64.54,64.97,554198.0,43.038,43.2444,42.9582,43.2444,554198.0
2015-08-31 10:30:00,64.98,65.37,64.92,65.37,856793.0,43.251,43.5106,43.2111,43.5106,856793.0
2015-08-31 10:40:00,65.38,65.38,65.08,65.29,883297.0,43.5173,43.5173,43.3176,43.4574,883297.0
2015-08-31 10:50:00,65.3,65.4,65.16,65.17,655946.0,43.464,43.5306,43.3709,43.3775,655946.0
2015-08-31 11:00:00,65.16,65.41,65.05,65.38,617706.0,43.3709,43.5373,43.2976,43.5173,617706.0
2015-08-31 11:10:00,65.37,65.65,65.33,65.64,762069.0,43.5106,43.697,43.484,43.6903,762069.0
2015-08-31 11:20:00,65.64,66.14,65.63,66.12,1215708.0,43.6903,44.0231,43.6837,44.0098,1215708.0
2015-08-31 11:30:00,66.12,66.5,65.89,66.39,1926605.0,44.0098,44.2628,43.8567,44.1895,1926605.0
2015-08-31 11:40:00,66.39,66.77,66.39,66.58,2569807.0,44.1895,44.4425,44.1895,44.316,2569807.0
2015-08-31 11:50:00,66.59,66.79,66.34,66.59,1638742.0,44.3227,44.4558,44.1563,44.3227,1638742.0
2015-08-31 12:00:00,66.59,66.86,66.54,66.55,1269817.0,44.3227,44.5024,44.2894,44.296,1269817.0
2015-08-31 12:10:00,66.55,66.61,66.13,66.28,1322942.0,44.296,44.336,44.0165,44.1163,1322942.0
2015-08-31 12:20:00,66.29,66.42,66.2,66.33,593925.0,44.123,44.2095,44.0631,44.1496,593925.0
2015-08-31 12:30:00,66.32,66.49,66.17,66.43,527431.0,44.143,44.2561,44.0431,44.2162,527431.0
2015-08-31 12:40:00,66.43,66.48,66.26,66.42,435458.0,44.2162,44.2494,44.103,44.2095,435458.0
2015-08-31 12:50:00,66.43,66.49,66.17,66.21,570241.0,44.2162,44.2561,44.0431,44.0697,570241.0
2015-08-31 13:00:00,66.22,66.52,66.22,66.49,330092.0,44.0764,44.2761,44.0764,44.2561,330092.0
2015-08-31 13:10:00,66.48,66.68,66.45,66.65,648032.0,44.2494,44.3826,44.2295,44.3626,648032.0
2015-08-31 13:20:00,66.64,66.68,66.42,66.45,607023.0,44.3559,44.3826,44.2095,44.2295,607023.0
2015-08-31 13:30:00,66.46,66.5,66.21,66.34,670247.0,44.2361,44.2628,44.0697,44.1563,670247.0
2015-08-31 13:40:00,66.35,66.45,66.24,66.41,370510.0,44.1629,44.2295,44.0897,44.2029,370510.0
2015-08-31 13:50:00,66.41,66.56,66.39,66.54,476164.0,44.2029,44.3027,44.1895,44.2894,476164.0
2015-08-31 14:00:00,66.55,66.59,66.36,66.41,556822.0,44.296,44.3227,44.1696,44.2029,556822.0
2015-08-31 14:10:00,66.42,66.42,66.17,66.2,417480.0,44.2095,44.2095,44.0431,44.0631,417480.0
2015-08-31 14:20:00,66.2,66.65,66.19,66.59,555984.0,44.0631,44.3626,44.0564,44.3227,555984.0
2015-08-31 14:30:00,66.59,66.69,66.47,66.52,471057.0,44.3227,44.3892,44.2428,44.2761,471057.0
2015-08-31 14:40:00,66.53,66.65,66.45,66.47,485660.0,44.2827,44.3626,44.2295,44.2428,485660.0
2015-08-31 14:50:00,66.46,66.47,66.25,66.42,522243.0,44.2361,44.2428,44.0964,44.2095,522243.0
2015-08-31 15:00:00,66.41,66.6,66.39,66.59,373417.0,44.2029,44.3293,44.1895,44.3227,373417.0
2015-08-31 15:10:00,66.6,66.64,66.46,66.48,414660.0,44.3293,44.3559,44.2361,44.2494,414660.0
2015-08-31 15:20:00,66.46,66.53,66.38,66.44,413888.0,44.2361,44.2827,44.1829,44.2228,413888.0
2015-08-31 15:30:00,66.44,66.73,66.4,66.4,904571.0,44.2228,44.4159,44.1962,44.1962,904571.0
2015-08-31 15:40:00,66.4,66.74,66.39,66.65,996901.0,44.1962,44.4225,44.1895,44.3626,996901.0
2015-08-31 15:50:00,66.65,66.68,66.43,66.46,1895432.0,44.3626,44.3826,44.2162,44.2361,1895432.0
2015-09-01 09:30:00,64.52,64.82,64.29,64.81,1264104.0,42.9449,43.1445,42.7918,43.1379,1264104.0
2015-09-01 09:40:00,64.82,65.05,64.61,64.99,1426372.0,43.1445,43.2976,43.0048,43.2577,1426372.0
2015-09-01 09:50:00,64.98,65.28,64.69,64.73,978810.0,43.251,43.4507,43.058,43.0846,978810.0
2015-09-01 10:00:00,64.69,64.71,64.04,64.25,1503588.0,43.058,43.0713,42.6254,42.7651,1503588.0
2015-09-01 10:10:00,64.26,64.83,64.17,64.48,855652.0,42.7718,43.1512,42.7119,42.9182,855652.0
2015-09-01 10:20:00,64.5,64.56,64.33,64.35,621647.0,42.9316,42.9715,42.8184,42.8317,621647.0
2015-09-01 10:30:00,64.34,64.69,64.21,64.51,616972.0,42.8251,43.058,42.7385,42.9382,616972.0
2015-09-01 10:40:00,64.52,64.54,64.19,64.22,591798.0,42.9449,42.9582,42.7252,42.7452,591798.0
2015-09-01 10:50:00,64.22,64.26,64.0,64.14,664523.0,42.7452,42.7718,42.5987,42.6919,664523.0
2015-09-01 11:00:00,64.15,64.43,64.07,64.41,379605.0,42.6986,42.885,42.6453,42.8716,379605.0
2015-09-01 11:10:00,64.4,64.85,64.37,64.73,460475.0,42.865,43.1645,42.845,43.0846,460475.0
2015-09-01 11:20:00,64.74,64.93,64.55,64.56,597428.0,43.0913,43.2178,42.9648,42.9715,597428.0
2015-09-01 11:30:00,64.56,64.71,64.42,64.58,330626.0,42.9715,43.0713,42.8783,42.9848,330626.0
2015-09-01 11:40:00,64.58,64.59,64.32,64.48,325992.0,42.9848,42.9915,42.8117,42.9182,325992.0
2015-09-01 11:50:00,64.49,64.59,64.36,64.39,389851.0,42.9249,42.9915,42.8384,42.8583,389851.0
2015-09-01 12:00:00,64.38,64.53,64.25,64.44,360195.0,42.8517,42.9515,42.7651,42.8916,360195.0
2015-09-01 12:10:00,64.43,64.96,64.36,64.96,472099.0,42.885,43.2377,42.8384,43.2377,472099.0
2015-09-01 12:20:00,64.95,64.99,64.45,64.48,340968.0,43.2311,43.2577,42.8983,42.9182,340968.0
2015-09-01 12:30:00,64.48,64.78,64.4,64.69,459277.0,42.9182,43.1179,42.865,43.058,459277.0
2015-09-01 12:40:00,64.69,64.71,64.29,64.42,521253.0,43.058,43.0713,42.7918,42.8783,521253.0
2015-09-01 12:50:00,64.41,64.46,64.24,64.25,446192.0,42.8716,42.9049,42.7585,42.7651,446192.0
2015-09-01 13:00:00,64.26,64.74,64.26,64.46,390618.0,42.7718,43.0913,42.7718,42.9049,390618.0
2015-09-01 13:10:00,64.43,64.6,64.29,64.35,336283.0,42.885,42.9981,42.7918,42.8317,336283.0
2015-09-01 13:20:00,64.36,64.56,64.28,64.47,488450.0,42.8384,42.9715,42.7851,42.9116,488450.0
2015-09-01 13:30:00,64.46,64.59,64.39,64.46,326997.0,42.9049,42.9915,42.8583,42.9049,326997.0
2015-09-01 13:40:00,64.46,64.64,64.35,64.53,350331.0,42.9049,43.0247,42.8317,42.9515,350331.0
2015-09-01 13:50:00,64.54,64.73,64.47,64.73,389618.0,42.9582,43.0846,42.9116,43.0846,389618.0
2015-09-01 14:00:00,64.74,64.88,64.51,64.76,434596.0,43.0913,43.1845,42.9382,43.1046,434596.0
2015-09-01 14:10:00,64.76,64.84,64.45,64.48,417392.0,43.1046,43.1579,42.8983,42.9182,417392.0
2015-09-01 14:20:00,64.47,64.65,64.26,64.26,498218.0,42.9116,43.0314,42.7718,42.7718,498218.0
2015-09-01 14:30:00,64.26,64.64,64.24,64.64,585450.0,42.7718,43.0247,42.7585,43.0247,585450.0
2015-09-01 14:40:00,64.65,64.65,64.36,64.39,1188678.0,43.0314,43.0314,42.8384,42.8583,1188678.0
2015-09-01 14:50:00,64.39,64.61,64.3,64.33,515597.0,42.8583,43.0048,42.7984,42.8184,515597.0
2015-09-01 15:00:00,64.33,64.41,64.13,64.27,581651.0,42.8184,42.8716,42.6853,42.7785,581651.0
2015-09-01 15:10:00,64.26,64.35,64.11,64.13,500223.0,42.7718,42.8317,42.672,42.6853,500223.0
2015-09-01 15:20:00,64.12,64.22,63.84,63.88,574634.0,42.6786,42.7452,42.4923,42.5189,574634.0
2015-09-01 15:30:00,63.88,63.96,63.75,63.83,671983.0,42.5189,42.5721,42.4323,42.4856,671983.0
2015-09-01 15:40:00,63.82,63.96,63.54,63.9,1324356.0,42.4789,42.5721,42.2926,42.5322,1324356.0
2015-09-01 15:50:00,63.89,64.26,63.84,64.1,2771564.0,42.5255,42.7718,42.4923,42.6653,2771564.0
2015-09-02 09:30:00,65.0,65.1,64.07,64.27,1479203.0,43.2644,43.3309,42.6453,42.7785,1479203.0
2015-09-02 09:40:00,64.25,64.55,63.97,64.51,1327222.0,42.7651,42.9648,42.5788,42.9382,1327222.0
2015-09-02 09:50:00,64.53,64.86,64.4,64.41,783016.0,42.9515,43.1712,42.865,42.8716,783016.0
2015-09-02 10:00:00,64.4,64.65,64.16,64.21,786765.0,42.865,43.0314,42.7052,42.7385,786765.0
2015-09-02 10:10:00,64.2,64.38,63.93,63.94,604048.0,42.7319,42.8517,42.5522,42.5588,604048.0
2015-09-02 10:20:00,63.93,64.25,63.91,63.99,481834.0,42.5522,42.7651,42.5388,42.5921,481834.0
2015-09-02 10:30:00,63.97,63.99,63.54,63.56,2087126.0,42.5788,42.5921,42.2926,42.3059,2087126.0
2015-09-02 10:40:00,63.55,63.67,63.18,63.3,740252.0,42.2992,42.3791,42.053,42.1328,740252.0
2015-09-02 10:50:00,63.3,63.51,63.26,63.5,756715.0,42.1328,42.2726,42.1062,42.2659,756715.0
2015-09-02 11:00:00,63.51,63.87,63.51,63.83,521671.0,42.2726,42.5122,42.2726,42.4856,521671.0
2015-09-02 11:10:00,63.83,64.05,63.71,64.01,797920.0,42.4856,42.632,42.4057,42.6054,797920.0
2015-09-02 11:20:00,64.02,64.23,63.99,63.99,481214.0,42.6121,42.7518,42.5921,42.5921,481214.0
2015-09-02 11:30:00,63.99,64.04,63.6,63.62,832533.0,42.5921,42.6254,42.3325,42.3458,832533.0
2015-09-02 11:40:00,63.62,63.72,63.45,63.47,385481.0,42.3458,42.4124,42.2327,42.246,385481.0
2015-09-02 11:50:00,63.47,63.48,63.21,63.43,409447.0,42.246,42.2526,42.0729,42.2194,409447.0
2015-09-02 12:00:00,63.43,63.55,63.33,63.38,566634.0,42.2194,42.2992,42.1528,42.1861,566634.0
2015-09-02 12:10:00,63.39,63.6,63.33,63.58,365936.0,42.1927,42.3325,42.1528,42.3192,365936.0
2015-09-02 12:20:00,63.57,63.73,63.51,63.61,273772.0,42.3125,42.419,42.2726,42.3392,273772.0
2015-09-02 12:30:00,63.61,63.9,63.59,63.89,273281.0,42.3392,42.5322,42.3258,42.5255,273281.0
2015-09-02 12:40:00,63.9,64.13,63.78,64.1,570692.0,42.5322,42.6853,42.4523,42.6653,570692.0
2015-09-02 12:50:00,64.11,64.22,63.88,64.13,546449.0,42.672,42.7452,42.5189,42.6853,546449.0
2015-09-02 13:00:00,64.12,64.2,63.95,64.05,317041.0,42.6786,42.7319,42.5655,42.632,317041.0
2015-09-02 13:10:00,64.05,64.15,63.98,63.98,560374.0,42.632,42.6986,42.5854,42.5854,560374.0
2015-09-02 13:20:00,63.99,64.52,63.98,64.52,848080.0,42.5921,42.9449,42.5854,42.9449,848080.0
2015-09-02 13:30:00,64.52,64.52,64.18,64.25,713484.0,42.9449,42.9449,42.7186,42.7651,713484.0
2015-09-02 13:40:00,64.27,64.5,64.27,64.49,202076.0,42.7785,42.9316,42.7785,42.9249,202076.0
2015-09-02 13:50:00,64.48,64.49,64.22,64.23,413469.0,42.9182,42.9249,42.7452,42.7518,413469.0
2015-09-02 14:00:00,64.24,64.41,64.04,64.24,328217.0,42.7585,42.8716,42.6254,42.7585,328217.0
2015-09-02 14:10:00,64.24,64.57,64.24,64.46,360874.0,42.7585,42.9781,42.7585,42.9049,360874.0
2015-09-02 14:20:00,64.47,64.59,64.41,64.48,436105.0,42.9116,42.9915,42.8716,42.9182,436105.0
2015-09-02 14:30:00,64.49,64.63,64.37,64.4,487403.0,42.9249,43.0181,42.845,42.865,487403.0
2015-09-02 14:40:00,64.41,64.46,64.19,64.22,483801.0,42.8716,42.9049,42.7252,42.7452,483801.0
2015-09-02 14:50:00,64.22,64.42,64.19,64.39,639730.0,42.7452,42.8783,42.7252,42.8583,639730.0
2015-09-02 15:00:00,64.39,64.51,64.28,64.3,306730.0,42.8583,42.9382,42.7851,42.7984,306730.0
2015-09-02 15:10:00,64.3,64.39,64.06,64.24,497290.0,42.7984,42.8583,42.6387,42.7585,497290.0
2015-09-02 15:20:00,64.24,64.39,64.2,64.37,323359.0,42.7585,42.8583,42.7319,42.845,323359.0
2015-09-02 15:30:00,64.38,64.58,64.29,64.52,450449.0,42.8517,42.9848,42.7918,42.9449,450449.0
2015-09-02 15:40:00,64.51,64.53,64.37,64.43,350453.0,42.9382,42.9515,42.845,42.885,350453.0
2015-09-02 15:50:00,64.43,64.7,64.43,64.7,1453861.0,42.885,43.0647,42.885,43.0647,1453861.0
2015-09-03 09:30:00,65.11,65.24,64.64,65.0,1338760.0,43.3376,43.4241,43.0247,43.2644,1338760.0
2015-09-03 09:40:00,65.01,65.57,64.8,65.52,996133.0,43.271,43.6437,43.1312,43.6105,996133.0
2015-09-03 09:50:00,65.52,65.71,65.52,65.69,512915.0,43.6105,43.7369,43.6105,43.7236,512915.0
2015-09-03 10:00:00,65.69,65.81,65.45,65.77,335635.0,43.7236,43.8035,43.5639,43.7769,335635.0
2015-09-03 10:10:00,65.78,66.02,65.65,65.96,789367.0,43.7835,43.9433,43.697,43.9033,789367.0
2015-09-03 10:20:00,65.97,66.08,65.88,66.07,846086.0,43.91,43.9832,43.8501,43.9766,846086.0
2015-09-03 10:30:00,66.08,66.11,65.74,65.98,746666.0,43.9832,44.0032,43.7569,43.9166,746666.0
2015-09-03 10:40:00,65.99,66.1,65.9,66.09,474102.0,43.9233,43.9965,43.8634,43.9899,474102.0
2015-09-03 10:50:00,66.09,66.21,66.06,66.21,580433.0,43.9899,44.0697,43.9699,44.0697,580433.0
2015-09-03 11:00:00,66.21,66.25,65.99,66.1,593364.0,44.0697,44.0964,43.9233,43.9965,593364.0
2015-09-03 11:10:00,66.1,66.16,65.71,65.76,648306.0,43.9965,44.0365,43.7369,43.7702,648306.0
2015-09-03 11:20:00,65.77,65.86,65.64,65.82,527356.0,43.7769,43.8368,43.6903,43.8101,527356.0
2015-09-03 11:30:00,65.83,65.85,65.54,65.56,306558.0,43.8168,43.8301,43.6238,43.6371,306558.0
2015-09-03 11:40:00,65.56,65.74,65.49,65.57,1036592.0,43.6371,43.7569,43.5905,43.6437,1036592.0
2015-09-03 11:50:00,65.58,65.61,65.26,65.43,841660.0,43.6504,43.6704,43.4374,43.5506,841660.0
2015-09-03 12:00:00,65.45,65.65,65.41,65.62,576929.0,43.5639,43.697,43.5373,43.677,576929.0
2015-09-03 12:10:00,65.62,65.63,65.47,65.53,303283.0,43.677,43.6837,43.5772,43.6171,303283.0
2015-09-03 12:20:00,65.54,65.62,65.38,65.43,239732.0,43.6238,43.677,43.5173,43.5506,239732.0
2015-09-03 12:30:00,65.43,65.47,65.17,65.2,302497.0,43.5506,43.5772,43.3775,43.3975,302497.0
2015-09-03 12:40:00,65.2,65.27,65.08,65.17,300808.0,43.3975,43.4441,43.3176,43.3775,300808.0
2015-09-03 12:50:00,65.17,65.25,65.09,65.13,197856.0,43.3775,43.4308,43.3243,43.3509,197856.0
2015-09-03 13:00:00,65.13,65.13,64.62,64.68,380331.0,43.3509,43.3509,43.0114,43.0514,380331.0
2015-09-03 13:10:00,64.68,64.83,64.53,64.83,420712.0,43.0514,43.1512,42.9515,43.1512,420712.0
2015-09-03 13:20:00,64.83,65.07,64.72,64.96,297604.0,43.1512,43.3109,43.078,43.2377,297604.0
2015-09-03 13:30:00,64.97,64.98,64.74,64.79,273822.0,43.2444,43.251,43.0913,43.1246,273822.0
2015-09-03 13:40:00,64.77,64.93,64.62,64.92,330299.0,43.1113,43.2178,43.0114,43.2111,330299.0
2015-09-03 13:50:00,64.92,64.92,64.57,64.58,298745.0,43.2111,43.2111,42.9781,42.9848,298745.0
2015-09-03 14:00:00,64.58,64.8,64.47,64.52,786794.0,42.9848,43.1312,42.9116,42.9449,786794.0
2015-09-03 14:10:00,64.51,64.79,64.46,64.79,473165.0,42.9382,43.1246,42.9049,43.1246,473165.0
2015-09-03 14:20:00,64.79,64.95,64.7,64.94,811534.0,43.1246,43.2311,43.0647,43.2244,811534.0
2015-09-03 14:30:00,64.94,65.03,64.83,64.99,382234.0,43.2244,43.2843,43.1512,43.2577,382234.0
2015-09-03 14:40:00,65.01,65.05,64.87,64.99,299165.0,43.271,43.2976,43.1778,43.2577,299165.0
2015-09-03 14:50:00,64.98,64.99,64.82,64.94,330142.0,43.251,43.2577,43.1445,43.2244,330142.0
2015-09-03 15:00:00,64.93,65.04,64.73,64.76,382713.0,43.2178,43.291,43.0846,43.1046,382713.0
2015-09-03 15:10:00,64.76,64.94,64.74,64.81,383122.0,43.1046,43.2244,43.0913,43.1379,383122.0
2015-09-03 15:20:00,64.81,64.89,64.67,64.81,421694.0,43.1379,43.1911,43.0447,43.1379,421694.0
2015-09-03 15:30:00,64.79,64.82,64.54,64.69,609331.0,43.1246,43.1445,42.9582,43.058,609331.0
2015-09-03 15:40:00,64.69,65.05,64.58,64.87,529870.0,43.058,43.2976,42.9848,43.1778,529870.0
2015-09-03 15:50:00,64.88,65.1,64.83,64.87,921146.0,43.1845,43.3309,43.1512,43.1778,921146.0
2015-09-04 09:30:00,63.93,64.25,63.9,64.1,1193821.0,42.5522,42.7651,42.5322,42.6653,1193821.0
2015-09-04 09:40:00,64.1,64.25,63.81,63.89,1108357.0,42.6653,42.7651,42.4723,42.5255,1108357.0
2015-09-04 09:50:00,63.89,63.89,63.59,63.77,629544.0,42.5255,42.5255,42.3258,42.4457,629544.0
2015-09-04 10:00:00,63.77,64.01,63.66,64.01,617407.0,42.4457,42.6054,42.3724,42.6054,617407.0
2015-09-04 10:10:00,64.01,64.07,63.72,63.72,484088.0,42.6054,42.6453,42.4124,42.4124,484088.0
2015-09-04 10:20:00,63.74,63.97,63.67,63.89,487766.0,42.4257,42.5788,42.3791,42.5255,487766.0
2015-09-04 10:30:00,63.88,64.11,63.86,63.96,651386.0,42.5189,42.672,42.5056,42.5721,651386.0
2015-09-04 10:40:00,63.97,64.02,63.84,63.87,366226.0,42.5788,42.6121,42.4923,42.5122,366226.0
2015-09-04 10:50:00,63.87,63.94,63.75,63.88,208691.0,42.5122,42.5588,42.4323,42.5189,208691.0
2015-09-04 11:00:00,63.9,64.03,63.81,63.93,347880.0,42.5322,42.6187,42.4723,42.5522,347880.0
2015-09-04 11:10:00,63.92,63.97,63.85,63.95,261283.0,42.5455,42.5788,42.4989,42.5655,261283.0
2015-09-04 11:20:00,63.95,63.96,63.78,63.92,240274.0,42.5655,42.5721,42.4523,42.5455,240274.0
2015-09-04 11:30:00,63.92,63.92,63.72,63.77,318793.0,42.5455,42.5455,42.4124,42.4457,318793.0
2015-09-04 11:40:00,63.77,64.08,63.76,64.07,181576.0,42.4457,42.652,42.439,42.6453,181576.0
2015-09-04 11:50:00,64.08,64.09,63.88,63.94,165960.0,42.652,42.6587,42.5189,42.5588,165960.0
2015-09-04 12:00:00,63.95,64.05,63.9,64.04,168487.0,42.5655,42.632,42.5322,42.6254,168487.0
2015-09-04 12:10:00,64.04,64.04,63.89,63.91,148571.0,42.6254,42.6254,42.5255,42.5388,148571.0
2015-09-04 12:20:00,63.91,63.91,63.74,63.76,192589.0,42.5388,42.5388,42.4257,42.439,192589.0
2015-09-04 12:30:00,63.78,63.9,63.72,63.76,356779.0,42.4523,42.5322,42.4124,42.439,356779.0
2015-09-04 12:40:00,63.74,63.8,63.63,63.75,246375.0,42.4257,42.4656,42.3525,42.4323,246375.0
2015-09-04 12:50:00,63.74,63.78,63.6,63.61,176309.0,42.4257,42.4523,42.3325,42.3392,176309.0
2015-09-04 13:00:00,63.62,63.89,63.55,63.82,310476.0,42.3458,42.5255,42.2992,42.4789,310476.0
2015-09-04 13:10:00,63.82,63.96,63.81,63.89,610164.0,42.4789,42.5721,42.4723,42.5255,610164.0
2015-09-04 13:20:00,63.89,63.97,63.71,63.95,317852.0,42.5255,42.5788,42.4057,42.5655,317852.0
2015-09-04 13:30:00,63.93,64.03,63.85,63.98,171570.0,42.5522,42.6187,42.4989,42.5854,171570.0
2015-09-04 13:40:00,63.97,63.97,63.76,63.79,155178.0,42.5788,42.5788,42.439,42.459,155178.0
2015-09-04 13:50:00,63.79,63.93,63.77,63.78,131365.0,42.459,42.5522,42.4457,42.4523,131365.0
2015-09-04 14:00:00,63.78,63.83,63.67,63.71,191347.0,42.4523,42.4856,42.3791,42.4057,191347.0
2015-09-04 14:10:00,63.71,63.83,63.69,63.72,160224.0,42.4057,42.4856,42.3924,42.4124,160224.0
2015-09-04 14:20:00,63.73,63.74,63.52,63.56,337140.0,42.419,42.4257,42.2793,42.3059,337140.0
2015-09-04 14:30:00,63.55,63.61,63.54,63.61,168509.0,42.2992,42.3392,42.2926,42.3392,168509.0
2015-09-04 14:40:00,63.61,63.72,63.55,63.65,181550.0,42.3392,42.4124,42.2992,42.3658,181550.0
2015-09-04 14:50:00,63.66,63.71,63.58,63.71,213363.0,42.3724,42.4057,42.3192,42.4057,213363.0
2015-09-04 15:00:00,63.73,63.89,63.71,63.79,427471.0,42.419,42.5255,42.4057,42.459,427471.0
2015-09-04 15:10:00,63.79,63.8,63.65,63.73,389393.0,42.459,42.4656,42.3658,42.419,389393.0
2015-09-04 15:20:00,63.73,63.85,63.67,63.84,314800.0,42.419,42.4989,42.3791,42.4923,314800.0
2015-09-04 15:30:00,63.84,64.02,63.8,63.93,390138.0,42.4923,42.6121,42.4656,42.5522,390138.0
2015-09-04 15:40:00,63.92,64.18,63.9,64.16,517759.0,42.5455,42.7186,42.5322,42.7052,517759.0
2015-09-04 15:50:00,64.16,64.17,63.78,63.78,1035158.0,42.7052,42.7119,42.4523,42.4523,1035158.0
2015-09-08 09:30:00,64.48,64.63,64.22,64.32,949543.0,42.9182,43.0181,42.7452,42.8117,949543.0
2015-09-08 09:40:00,64.31,64.6,64.31,64.37,772465.0,42.8051,42.9981,42.8051,42.845,772465.0
2015-09-08 09:50:00,64.38,64.41,63.82,63.94,694435.0,42.8517,42.8716,42.4789,42.5588,694435.0
2015-09-08 10:00:00,63.93,63.95,63.69,63.72,656350.0,42.5522,42.5655,42.3924,42.4124,656350.0
2015-09-08 10:10:00,63.73,64.22,63.71,64.15,699002.0,42.419,42.7452,42.4057,42.6986,699002.0
2015-09-08 10:20:00,64.14,64.3,64.02,64.29,436283.0,42.6919,42.7984,42.6121,42.7918,436283.0
2015-09-08 10:30:00,64.3,64.44,64.27,64.36,415050.0,42.7984,42.8916,42.7785,42.8384,415050.0
2015-09-08 10:40:00,64.37,64.39,64.21,64.29,288784.0,42.845,42.8583,42.7385,42.7918,288784.0
2015-09-08 10:50:00,64.28,64.6,64.26,64.54,442080.0,42.7851,42.9981,42.7718,42.9582,442080.0
2015-09-08 11:00:00,64.54,64.6,64.45,64.59,304779.0,42.9582,42.9981,42.8983,42.9915,304779.0
2015-09-08 11:10:00,64.59,64.83,64.59,64.65,333504.0,42.9915,43.1512,42.9915,43.0314,333504.0
2015-09-08 11:20:00,64.66,64.73,64.53,64.62,345303.0,43.038,43.0846,42.9515,43.0114,345303.0
2015-09-08 11:30:00,64.62,64.63,64.45,64.47,190649.0,43.0114,43.0181,42.8983,42.9116,190649.0
2015-09-08 11:40:00,64.46,64.64,64.41,64.42,178035.0,42.9049,43.0247,42.8716,42.8783,178035.0
2015-09-08 11:50:00,64.43,64.56,64.39,64.51,164295.0,42.885,42.9715,42.8583,42.9382,164295.0
2015-09-08 12:00:00,64.5,64.73,64.45,64.7,245067.0,42.9316,43.0846,42.8983,43.0647,245067.0
2015-09-08 12:10:00,64.71,64.76,64.62,64.69,223494.0,43.0713,43.1046,43.0114,43.058,223494.0
2015-09-08 12:20:00,64.67,64.81,64.67,64.76,182878.0,43.0447,43.1379,43.0447,43.1046,182878.0
2015-09-08 12:30:00,64.77,64.79,64.56,64.6,230653.0,43.1113,43.1246,42.9715,42.9981,230653.0
2015-09-08 12:40:00,64.6,64.62,64.37,64.38,230432.0,42.9981,43.0114,42.845,42.8517,230432.0
2015-09-08 12:50:00,64.38,64.39,64.19,64.21,259406.0,42.8517,42.8583,42.7252,42.7385,259406.0
2015-09-08 13:00:00,64.22,64.36,64.22,64.33,160486.0,42.7452,42.8384,42.7452,42.8184,160486.0
2015-09-08 13:10:00,64.33,64.43,64.28,64.33,191103.0,42.8184,42.885,42.7851,42.8184,191103.0
2015-09-08 13:20:00,64.34,64.47,64.31,64.42,172882.0,42.8251,42.9116,42.8051,42.8783,172882.0
2015-09-08 13:30:00,64.42,64.45,64.32,64.42,165643.0,42.8783,42.8983,42.8117,42.8783,165643.0
2015-09-08 13:40:00,64.42,64.51,64.42,64.49,213787.0,42.8783,42.9382,42.8783,42.9249,213787.0
2015-09-08 13:50:00,64.5,64.67,64.48,64.59,162106.0,42.9316,43.0447,42.9182,42.9915,162106.0
2015-09-08 14:00:00,64.6,64.67,64.55,64.6,185608.0,42.9981,43.0447,42.9648,42.9981,185608.0
2015-09-08 14:10:00,64.6,64.75,64.56,64.71,153890.0,42.9981,43.098,42.9715,43.0713,153890.0
2015-09-08 14:20:00,64.71,64.83,64.69,64.75,286125.0,43.0713,43.1512,43.058,43.098,286125.0
2015-09-08 14:30:00,64.74,64.87,64.72,64.86,222488.0,43.0913,43.1778,43.078,43.1712,222488.0
2015-09-08 14:40:00,64.87,64.88,64.79,64.81,174839.0,43.1778,43.1845,43.1246,43.1379,174839.0
2015-09-08 14:50:00,64.8,64.83,64.66,64.69,158197.0,43.1312,43.1512,43.038,43.058,158197.0
2015-09-08 15:00:00,64.7,64.74,64.66,64.71,264765.0,43.0647,43.0913,43.038,43.0713,264765.0
2015-09-08 15:10:00,64.71,64.73,64.67,64.7,304418.0,43.0713,43.0846,43.0447,43.0647,304418.0
2015-09-08 15:20:00,64.7,64.72,64.57,64.71,264005.0,43.0647,43.078,42.9781,43.0713,264005.0
2015-09-08 15:30:00,64.71,64.81,64.65,64.78,355891.0,43.0713,43.1379,43.0314,43.1179,355891.0
2015-09-08 15:40:00,64.78,64.79,64.71,64.76,492785.0,43.1179,43.1246,43.0713,43.1046,492785.0
2015-09-08 15:50:00,64.75,64.83,64.72,64.78,820934.0,43.098,43.1512,43.078,43.1179,820934.0
2015-09-09 09:30:00,65.24,65.62,65.11,65.42,774897.0,43.4241,43.677,43.3376,43.5439,774897.0
2015-09-09 09:40:00,65.41,65.75,65.41,65.69,880112.0,43.5373,43.7636,43.5373,43.7236,880112.0
2015-09-09 09:50:00,65.7,66.02,65.7,65.78,919595.0,43.7303,43.9433,43.7303,43.7835,919595.0
2015-09-09 10:00:00,65.77,66.0,65.59,65.59,666221.0,43.7769,43.93,43.6571,43.6571,666221.0
2015-09-09 10:10:00,65.58,65.58,65.26,65.35,560167.0,43.6504,43.6504,43.4374,43.4973,560167.0
2015-09-09 10:20:00,65.34,65.51,65.29,65.38,369004.0,43.4907,43.6038,43.4574,43.5173,369004.0
2015-09-09 10:30:00,65.37,65.49,65.19,65.25,373825.0,43.5106,43.5905,43.3908,43.4308,373825.0
2015-09-09 10:40:00,65.24,65.26,65.07,65.19,502746.0,43.4241,43.4374,43.3109,43.3908,502746.0
2015-09-09 10:50:00,65.19,65.21,65.05,65.16,471332.0,43.3908,43.4041,43.2976,43.3709,471332.0
2015-09-09 11:00:00,65.15,65.2,65.03,65.09,337400.0,43.3642,43.3975,43.2843,43.3243,337400.0
2015-09-09 11:10:00,65.09,65.22,65.07,65.13,281938.0,43.3243,43.4108,43.3109,43.3509,281938.0
2015-09-09 11:20:00,65.13,65.14,64.92,64.94,387403.0,43.3509,43.3575,43.2111,43.2244,387403.0
2015-09-09 11:30:00,64.95,65.08,64.81,64.82,283633.0,43.2311,43.3176,43.1379,43.1445,283633.0
2015-09-09 11:40:00,64.82,64.82,64.65,64.68,337033.0,43.1445,43.1445,43.0314,43.0514,337033.0
2015-09-09 11:50:00,64.67,64.79,64.62,64.79,313078.0,43.0447,43.1246,43.0114,43.1246,313078.0
2015-09-09 12:00:00,64.79,64.84,64.59,64.67,516808.0,43.1246,43.1579,42.9915,43.0447,516808.0
2015-09-09 12:10:00,64.66,64.73,64.6,64.73,214026.0,43.038,43.0846,42.9981,43.0846,214026.0
2015-09-09 12:20:00,64.73,64.76,64.59,64.67,212364.0,43.0846,43.1046,42.9915,43.0447,212364.0
2015-09-09 12:30:00,64.66,64.72,64.62,64.66,175888.0,43.038,43.078,43.0114,43.038,175888.0
2015-09-09 12:40:00,64.65,64.7,64.56,64.57,188340.0,43.0314,43.0647,42.9715,42.9781,188340.0
2015-09-09 12:50:00,64.58,64.58,64.37,64.43,208720.0,42.9848,42.9848,42.845,42.885,208720.0
2015-09-09 13:00:00,64.43,64.47,64.36,64.42,137704.0,42.885,42.9116,42.8384,42.8783,137704.0
2015-09-09 13:10:00,64.43,64.5,64.4,64.45,253365.0,42.885,42.9316,42.865,42.8983,253365.0
2015-09-09 13:20:00,64.45,64.47,64.22,64.25,214285.0,42.8983,42.9116,42.7452,42.7651,214285.0
2015-09-09 13:30:00,64.24,64.27,64.12,64.17,307463.0,42.7585,42.7785,42.6786,42.7119,307463.0
2015-09-09 13:40:00,64.18,64.2,64.06,64.09,258924.0,42.7186,42.7319,42.6387,42.6587,258924.0
2015-09-09 13:50:00,64.08,64.09,63.78,63.81,344380.0,42.652,42.6587,42.4523,42.4723,344380.0
2015-09-09 14:00:00,63.82,63.87,63.68,63.76,562386.0,42.4789,42.5122,42.3858,42.439,562386.0
2015-09-09 14:10:00,63.76,63.97,63.76,63.9,404170.0,42.439,42.5788,42.439,42.5322,404170.0
2015-09-09 14:20:00,63.9,63.97,63.81,63.94,400623.0,42.5322,42.5788,42.4723,42.5588,400623.0
2015-09-09 14:30:00,63.94,64.08,63.89,64.03,345955.0,42.5588,42.652,42.5255,42.6187,345955.0
2015-09-09 14:40:00,64.02,64.05,63.91,64.0,240821.0,42.6121,42.632,42.5388,42.5987,240821.0
2015-09-09 14:50:00,64.01,64.16,63.96,64.01,332976.0,42.6054,42.7052,42.5721,42.6054,332976.0
2015-09-09 15:00:00,64.01,64.21,63.92,64.15,312117.0,42.6054,42.7385,42.5455,42.6986,312117.0
2015-09-09 15:10:00,64.15,64.17,63.99,64.11,430964.0,42.6986,42.7119,42.5921,42.672,430964.0
2015-09-09 15:20:00,64.1,64.16,63.87,63.92,374629.0,42.6653,42.7052,42.5122,42.5455,374629.0
2015-09-09 15:30:00,63.92,63.93,63.7,63.78,472034.0,42.5455,42.5522,42.3991,42.4523,472034.0
2015-09-09 15:40:00,63.77,63.77,63.55,63.65,557020.0,42.4457,42.4457,42.2992,42.3658,557020.0
2015-09-09 15:50:00,63.65,63.7,63.47,63.58,1466630.0,42.3658,42.3991,42.246,42.3192,1466630.0
2015-09-10 09:30:00,63.84,64.13,63.73,63.79,1026959.0,42.4923,42.6853,42.419,42.459,1026959.0
2015-09-10 09:40:00,63.77,63.79,63.41,63.53,1036996.0,42.4457,42.459,42.206,42.2859,1036996.0
2015-09-10 09:50:00,63.52,63.52,62.99,63.01,603064.0,42.2793,42.2793,41.9265,41.9398,603064.0
2015-09-10 10:00:00,63.01,63.31,62.96,63.15,699912.0,41.9398,42.1395,41.9065,42.033,699912.0
2015-09-10 10:10:00,63.18,63.53,63.09,63.53,444020.0,42.053,42.2859,41.993,42.2859,444020.0
2015-09-10 10:20:00,63.52,63.6,63.34,63.52,411279.0,42.2793,42.3325,42.1594,42.2793,411279.0
2015-09-10 10:30:00,63.54,63.77,63.51,63.71,458372.0,42.2926,42.4457,42.2726,42.4057,458372.0
2015-09-10 10:40:00,63.72,63.9,63.62,63.89,459766.0,42.4124,42.5322,42.3458,42.5255,459766.0
2015-09-10 10:50:00,63.89,64.01,63.66,63.68,383241.0,42.5255,42.6054,42.3724,42.3858,383241.0
2015-09-10 11:00:00,63.67,63.67,63.35,63.48,1363581.0,42.3791,42.3791,42.1661,42.2526,1363581.0
2015-09-10 11:10:00,63.47,63.56,63.31,63.4,785259.0,42.246,42.3059,42.1395,42.1994,785259.0
2015-09-10 11:20:00,63.41,63.55,63.28,63.54,374016.0,42.206,42.2992,42.1195,42.2926,374016.0
2015-09-10 11:30:00,63.55,63.98,63.5,63.97,534319.0,42.2992,42.5854,42.2659,42.5788,534319.0
2015-09-10 11:40:00,63.97,64.06,63.8,63.83,426339.0,42.5788,42.6387,42.4656,42.4856,426339.0
2015-09-10 11:50:00,63.82,64.08,63.82,63.95,418221.0,42.4789,42.652,42.4789,42.5655,418221.0
2015-09-10 12:00:00,63.97,64.03,63.78,63.99,625993.0,42.5788,42.6187,42.4523,42.5921,625993.0
2015-09-10 12:10:00,63.99,64.03,63.75,63.75,255406.0,42.5921,42.6187,42.4323,42.4323,255406.0
2015-09-10 12:20:00,63.74,63.85,63.63,63.72,354098.0,42.4257,42.4989,42.3525,42.4124,354098.0
2015-09-10 12:30:00,63.72,63.89,63.67,63.86,197620.0,42.4124,42.5255,42.3791,42.5056,197620.0
2015-09-10 12:40:00,63.85,64.09,63.78,64.05,231655.0,42.4989,42.6587,42.4523,42.632,231655.0
2015-09-10 12:50:00,64.05,64.05,63.78,63.88,163558.0,42.632,42.632,42.4523,42.5189,163558.0
2015-09-10 13:00:00,63.88,63.96,63.79,63.91,227418.0,42.5189,42.5721,42.459,42.5388,227418.0
2015-09-10 13:10:00,63.91,63.97,63.79,63.89,212372.0,42.5388,42.5788,42.459,42.5255,212372.0
2015-09-10 13:20:00,63.89,64.19,63.84,64.17,339282.0,42.5255,42.7252,42.4923,42.7119,339282.0
2015-09-10 13:30:00,64.18,64.3,64.13,64.23,442893.0,42.7186,42.7984,42.6853,42.7518,442893.0
2015-09-10 13:40:00,64.23,64.24,64.1,64.21,463687.0,42.7518,42.7585,42.6653,42.7385,463687.0
2015-09-10 13:50:00,64.21,64.3,64.1,64.19,291779.0,42.7385,42.7984,42.6653,42.7252,291779.0
2015-09-10 14:00:00,64.2,64.25,64.11,64.17,380197.0,42.7319,42.7651,42.672,42.7119,380197.0
2015-09-10 14:10:00,64.16,64.2,64.0,64.05,292558.0,42.7052,42.7319,42.5987,42.632,292558.0
2015-09-10 14:20:00,64.05,64.06,63.93,63.95,268124.0,42.632,42.6387,42.5522,42.5655,268124.0
2015-09-10 14:30:00,63.94,64.03,63.93,63.97,256059.0,42.5588,42.6187,42.5522,42.5788,256059.0
2015-09-10 14:40:00,63.96,64.06,63.93,63.98,284825.0,42.5721,42.6387,42.5522,42.5854,284825.0
2015-09-10 14:50:00,63.98,64.01,63.9,63.93,282737.0,42.5854,42.6054,42.5322,42.5522,282737.0
2015-09-10 15:00:00,63.93,63.96,63.8,63.89,368614.0,42.5522,42.5721,42.4656,42.5255,368614.0
2015-09-10 15:10:00,63.89,64.05,63.87,63.89,247194.0,42.5255,42.632,42.5122,42.5255,247194.0
2015-09-10 15:20:00,63.9,63.92,63.74,63.85,310678.0,42.5322,42.5455,42.4257,42.4989,310678.0
2015-09-10 15:30:00,63.84,63.88,63.76,63.82,384818.0,42.4923,42.5189,42.439,42.4789,384818.0
2015-09-10 15:40:00,63.82,63.86,63.68,63.85,502367.0,42.4789,42.5056,42.3858,42.4989,502367.0
2015-09-10 15:50:00,63.84,63.97,63.76,63.94,544352.0,42.4923,42.5788,42.439,42.5588,544352.0
2015-09-11 09:30:00,63.3,63.45,63.07,63.36,960500.0,42.1328,42.2327,41.9797,42.1728,960500.0
2015-09-11 09:40:00,63.36,63.38,63.11,63.13,672445.0,42.1728,42.1861,42.0064,42.0197,672445.0
2015-09-11 09:50:00,63.14,63.2,62.86,62.9,429343.0,42.0263,42.0663,41.84,41.8666,429343.0
2015-09-11 10:00:00,62.88,62.98,62.79,62.92,439495.0,41.8533,41.9198,41.7934,41.8799,439495.0
2015-09-11 10:10:00,62.92,63.05,62.9,63.03,651009.0,41.8799,41.9664,41.8666,41.9531,651009.0
2015-09-11 10:20:00,63.03,63.23,63.03,63.04,362228.0,41.9531,42.0862,41.9531,41.9598,362228.0
2015-09-11 10:30:00,63.04,63.06,62.91,63.02,470381.0,41.9598,41.9731,41.8732,41.9465,470381.0
2015-09-11 10:40:00,63.04,63.07,62.86,62.87,269495.0,41.9598,41.9797,41.84,41.8466,269495.0
2015-09-11 10:50:00,62.87,62.89,62.69,62.69,279606.0,41.8466,41.8599,41.7268,41.7268,279606.0
2015-09-11 11:00:00,62.68,62.84,62.66,62.71,268514.0,41.7201,41.8266,41.7068,41.7401,268514.0
2015-09-11 11:10:00,62.7,62.73,62.54,62.62,231630.0,41.7335,41.7534,41.627,41.6802,231630.0
2015-09-11 11:20:00,62.61,62.71,62.49,62.71,527992.0,41.6736,41.7401,41.5937,41.7401,527992.0
2015-09-11 11:30:00,62.71,63.01,62.65,63.01,513259.0,41.7401,41.9398,41.7002,41.9398,513259.0
2015-09-11 11:40:00,63.02,63.05,62.89,62.9,319022.0,41.9465,41.9664,41.8599,41.8666,319022.0
2015-09-11 11:50:00,62.89,63.15,62.85,63.03,267153.0,41.8599,42.033,41.8333,41.9531,267153.0
2015-09-11 12:00:00,63.03,63.18,62.98,63.05,260391.0,41.9531,42.053,41.9198,41.9664,260391.0
2015-09-11 12:10:00,63.04,63.12,62.86,62.87,168766.0,41.9598,42.013,41.84,41.8466,168766.0
2015-09-11 12:20:00,62.88,62.88,62.74,62.79,109311.0,41.8533,41.8533,41.7601,41.7934,109311.0
2015-09-11 12:30:00,62.81,62.86,62.67,62.68,134787.0,41.8067,41.84,41.7135,41.7201,134787.0
2015-09-11 12:40:00,62.69,62.96,62.68,62.95,201336.0,41.7268,41.9065,41.7201,41.8999,201336.0
2015-09-11 12:50:00,62.94,63.01,62.81,62.87,297104.0,41.8932,41.9398,41.8067,41.8466,297104.0
2015-09-11 13:00:00,62.87,63.05,62.86,62.99,307762.0,41.8466,41.9664,41.84,41.9265,307762.0
2015-09-11 13:10:00,63.0,63.04,62.9,63.01,221822.0,41.9331,41.9598,41.8666,41.9398,221822.0
2015-09-11 13:20:00,63.01,63.02,62.91,62.97,122495.0,41.9398,41.9465,41.8732,41.9132,122495.0
2015-09-11 13:30:00,62.98,62.98,62.83,62.93,169111.0,41.9198,41.9198,41.82,41.8865,169111.0
2015-09-11 13:40:00,62.94,63.04,62.9,62.91,95565.0,41.8932,41.9598,41.8666,41.8732,95565.0
2015-09-11 13:50:00,62.9,63.04,62.89,63.02,148930.0,41.8666,41.9598,41.8599,41.9465,148930.0
2015-09-11 14:00:00,63.02,63.03,62.91,63.0,155922.0,41.9465,41.9531,41.8732,41.9331,155922.0
2015-09-11 14:10:00,63.0,63.1,62.99,63.06,166163.0,41.9331,41.9997,41.9265,41.9731,166163.0
2015-09-11 14:20:00,63.08,63.19,63.0,63.02,264198.0,41.9864,42.0596,41.9331,41.9465,264198.0
2015-09-11 14:30:00,63.02,63.15,63.02,63.09,159534.0,41.9465,42.033,41.9465,41.993,159534.0
2015-09-11 14:40:00,63.09,63.1,63.01,63.02,128460.0,41.993,41.9997,41.9398,41.9465,128460.0
2015-09-11 14:50:00,63.02,63.04,62.95,63.03,240378.0,41.9465,41.9598,41.8999,41.9531,240378.0
2015-09-11 15:00:00,63.04,63.2,63.02,63.16,198373.0,41.9598,42.0663,41.9465,42.0396,198373.0
2015-09-11 15:10:00,63.16,63.29,63.12,63.19,193145.0,42.0396,42.1262,42.013,42.0596,193145.0
2015-09-11 15:20:00,63.19,63.25,63.12,63.19,234021.0,42.0596,42.0995,42.013,42.0596,234021.0
2015-09-11 15:30:00,63.2,63.29,63.13,63.28,320347.0,42.0663,42.1262,42.0197,42.1195,320347.0
2015-09-11 15:40:00,63.28,63.29,63.19,63.19,459200.0,42.1195,42.1262,42.0596,42.0596,459200.0
2015-09-11 15:50:00,63.19,63.39,63.15,63.36,982228.0,42.0596,42.1927,42.033,42.1728,982228.0
2015-09-14 09:30:00,62.93,63.21,62.5,62.67,656240.0,41.8865,42.0729,41.6003,41.7135,656240.0
2015-09-14 09:40:00,62.65,62.77,62.57,62.6,396272.0,41.7002,41.7801,41.6469,41.6669,396272.0
2015-09-14 09:50:00,62.61,62.78,62.53,62.76,717963.0,41.6736,41.7867,41.6203,41.7734,717963.0
2015-09-14 10:00:00,62.76,62.93,62.7,62.92,270945.0,41.7734,41.8865,41.7335,41.8799,270945.0
2015-09-14 10:10:00,62.92,63.07,62.86,62.93,196798.0,41.8799,41.9797,41.84,41.8865,196798.0
2015-09-14 10:20:00,62.93,62.95,62.66,62.69,226752.0,41.8865,41.8999,41.7068,41.7268,226752.0
2015-09-14 10:30:00,62.69,62.99,62.67,62.94,171777.0,41.7268,41.9265,41.7135,41.8932,171777.0
2015-09-14 10:40:00,62.94,63.0,62.78,62.98,176629.0,41.8932,41.9331,41.7867,41.9198,176629.0
2015-09-14 10:50:00,62.99,63.03,62.89,63.03,138241.0,41.9265,41.9531,41.8599,41.9531,138241.0
2015-09-14 11:00:00,63.02,63.16,62.95,62.95,254935.0,41.9465,42.0396,41.8999,41.8999,254935.0
2015-09-14 11:10:00,62.95,62.99,62.79,62.84,154502.0,41.8999,41.9265,41.7934,41.8266,154502.0
2015-09-14 11:20:00,62.85,62.88,62.7,62.71,242655.0,41.8333,41.8533,41.7335,41.7401,242655.0
2015-09-14 11:30:00,62.7,62.73,62.52,62.53,313173.0,41.7335,41.7534,41.6137,41.6203,313173.0
2015-09-14 11:40:00,62.52,62.65,62.51,62.65,218087.0,41.6137,41.7002,41.607,41.7002,218087.0
2015-09-14 11:50:00,62.66,62.67,62.6,62.65,195128.0,41.7068,41.7135,41.6669,41.7002,195128.0
2015-09-14 12:00:00,62.65,62.76,62.63,62.71,220460.0,41.7002,41.7734,41.6869,41.7401,220460.0
2015-09-14 12:10:00,62.71,62.78,62.63,62.75,193399.0,41.7401,41.7867,41.6869,41.7667,193399.0
2015-09-14 12:20:00,62.76,62.85,62.71,62.81,192740.0,41.7734,41.8333,41.7401,41.8067,192740.0
2015-09-14 12:30:00,62.8,62.92,62.73,62.86,189560.0,41.8,41.8799,41.7534,41.84,189560.0
2015-09-14 12:40:00,62.87,62.93,62.85,62.88,138750.0,41.8466,41.8865,41.8333,41.8533,138750.0
2015-09-14 12:50:00,62.88,62.89,62.78,62.8,174475.0,41.8533,41.8599,41.7867,41.8,174475.0
2015-09-14 13:00:00,62.79,62.83,62.73,62.79,148896.0,41.7934,41.82,41.7534,41.7934,148896.0
2015-09-14 13:10:00,62.79,62.87,62.79,62.85,166827.0,41.7934,41.8466,41.7934,41.8333,166827.0
2015-09-14 13:20:00,62.84,62.84,62.78,62.82,151456.0,41.8266,41.8266,41.7867,41.8133,151456.0
2015-09-14 13:30:00,62.83,62.94,62.83,62.93,168975.0,41.82,41.8932,41.82,41.8865,168975.0
2015-09-14 13:40:00,62.92,62.98,62.89,62.91,188909.0,41.8799,41.9198,41.8599,41.8732,188909.0
2015-09-14 13:50:00,62.91,62.91,62.81,62.9,191645.0,41.8732,41.8732,41.8067,41.8666,191645.0
2015-09-14 14:00:00,62.91,62.93,62.73,62.75,162687.0,41.8732,41.8865,41.7534,41.7667,162687.0
2015-09-14 14:10:00,62.76,62.78,62.7,62.7,171168.0,41.7734,41.7867,41.7335,41.7335,171168.0
2015-09-14 14:20:00,62.7,62.78,62.63,62.64,252246.0,41.7335,41.7867,41.6869,41.6935,252246.0
2015-09-14 14:30:00,62.64,62.71,62.61,62.7,162176.0,41.6935,41.7401,41.6736,41.7335,162176.0
2015-09-14 14:40:00,62.69,62.75,62.66,62.68,174232.0,41.7268,41.7667,41.7068,41.7201,174232.0
2015-09-14 14:50:00,62.68,62.82,62.66,62.75,130695.0,41.7201,41.8133,41.7068,41.7667,130695.0
2015-09-14 15:00:00,62.75,62.77,62.69,62.72,166527.0,41.7667,41.7801,41.7268,41.7468,166527.0
2015-09-14 15:10:00,62.72,62.82,62.7,62.77,200883.0,41.7468,41.8133,41.7335,41.7801,200883.0
2015-09-14 15:20:00,62.78,62.84,62.72,62.78,188493.0,41.7867,41.8266,41.7468,41.7867,188493.0
2015-09-14 15:30:00,62.79,62.84,62.71,62.74,291790.0,41.7934,41.8266,41.7401,41.7601,291790.0
2015-09-14 15:40:00,62.73,62.76,62.7,62.72,405848.0,41.7534,41.7734,41.7335,41.7468,405848.0
2015-09-14 15:50:00,62.72,62.86,62.71,62.81,558103.0,41.7468,41.84,41.7401,41.8067,558103.0
2015-09-15 09:30:00,63.02,63.39,63.01,63.23,669282.0,41.9465,42.1927,41.9398,42.0862,669282.0
2015-09-15 09:40:00,63.22,63.43,63.17,63.31,461834.0,42.0796,42.2194,42.0463,42.1395,461834.0
2015-09-15 09:50:00,63.31,63.66,63.3,63.51,723890.0,42.1395,42.3724,42.1328,42.2726,723890.0
2015-09-15 10:00:00,63.52,63.55,63.08,63.09,293133.0,42.2793,42.2992,41.9864,41.993,293133.0
2015-09-15 10:10:00,63.09,63.31,63.09,63.28,249940.0,41.993,42.1395,41.993,42.1195,249940.0
2015-09-15 10:20:00,63.28,63.41,63.11,63.13,267412.0,42.1195,42.206,42.0064,42.0197,267412.0
2015-09-15 10:30:00,63.13,63.33,63.13,63.29,543733.0,42.0197,42.1528,42.0197,42.1262,543733.0
2015-09-15 10:40:00,63.29,63.54,63.29,63.39,572733.0,42.1262,42.2926,42.1262,42.1927,572733.0
2015-09-15 10:50:00,63.4,63.57,63.37,63.52,1069508.0,42.1994,42.3125,42.1794,42.2793,1069508.0
2015-09-15 11:00:00,63.53,63.56,63.43,63.49,411973.0,42.2859,42.3059,42.2194,42.2593,411973.0
2015-09-15 11:10:00,63.49,63.61,63.49,63.51,408084.0,42.2593,42.3392,42.2593,42.2726,408084.0
2015-09-15 11:20:00,63.52,63.54,63.45,63.48,379339.0,42.2793,42.2926,42.2327,42.2526,379339.0
2015-09-15 11:30:00,63.49,63.57,63.47,63.52,238758.0,42.2593,42.3125,42.246,42.2793,238758.0
2015-09-15 11:40:00,63.51,63.61,63.46,63.58,599139.0,42.2726,42.3392,42.2393,42.3192,599139.0
2015-09-15 11:50:00,63.57,63.6,63.47,63.54,319595.0,42.3125,42.3325,42.246,42.2926,319595.0
2015-09-15 12:00:00,63.54,63.66,63.54,63.65,325953.0,42.2926,42.3724,42.2926,42.3658,325953.0
2015-09-15 12:10:00,63.65,63.67,63.6,63.66,120736.0,42.3658,42.3791,42.3325,42.3724,120736.0
2015-09-15 12:20:00,63.66,63.73,63.49,63.52,144665.0,42.3724,42.419,42.2593,42.2793,144665.0
2015-09-15 12:30:00,63.51,63.54,63.43,63.44,157435.0,42.2726,42.2926,42.2194,42.226,157435.0
2015-09-15 12:40:00,63.45,63.47,63.25,63.27,132675.0,42.2327,42.246,42.0995,42.1129,132675.0
2015-09-15 12:50:00,63.27,63.32,63.22,63.3,190265.0,42.1129,42.1461,42.0796,42.1328,190265.0
2015-09-15 13:00:00,63.31,63.35,63.25,63.32,191145.0,42.1395,42.1661,42.0995,42.1461,191145.0
2015-09-15 13:10:00,63.33,63.47,63.31,63.43,310398.0,42.1528,42.246,42.1395,42.2194,310398.0
2015-09-15 13:20:00,63.43,63.52,63.35,63.45,100289.0,42.2194,42.2793,42.1661,42.2327,100289.0
2015-09-15 13:30:00,63.45,63.56,63.43,63.47,172550.0,42.2327,42.3059,42.2194,42.246,172550.0
2015-09-15 13:40:00,63.47,63.58,63.47,63.56,227514.0,42.246,42.3192,42.246,42.3059,227514.0
2015-09-15 13:50:00,63.55,63.55,63.4,63.44,180524.0,42.2992,42.2992,42.1994,42.226,180524.0
2015-09-15 14:00:00,63.43,63.52,63.36,63.52,196785.0,42.2194,42.2793,42.1728,42.2793,196785.0
2015-09-15 14:10:00,63.52,63.6,63.5,63.57,340667.0,42.2793,42.3325,42.2659,42.3125,340667.0
2015-09-15 14:20:00,63.57,63.57,63.47,63.53,231076.0,42.3125,42.3125,42.246,42.2859,231076.0
2015-09-15 14:30:00,63.53,63.57,63.48,63.52,165927.0,42.2859,42.3125,42.2526,42.2793,165927.0
2015-09-15 14:40:00,63.53,63.55,63.47,63.53,267917.0,42.2859,42.2992,42.246,42.2859,267917.0
2015-09-15 14:50:00,63.53,63.55,63.42,63.49,195751.0,42.2859,42.2992,42.2127,42.2593,195751.0
2015-09-15 15:00:00,63.49,63.6,63.48,63.56,203552.0,42.2593,42.3325,42.2526,42.3059,203552.0
2015-09-15 15:10:00,63.56,63.67,63.56,63.57,206503.0,42.3059,42.3791,42.3059,42.3125,206503.0
2015-09-15 15:20:00,63.57,63.65,63.54,63.63,218139.0,42.3125,42.3658,42.2926,42.3525,218139.0
2015-09-15 15:30:00,63.63,63.67,63.51,63.55,580171.0,42.3525,42.3791,42.2726,42.2992,580171.0
2015-09-15 15:40:00,63.55,63.66,63.54,63.59,550522.0,42.2992,42.3724,42.2926,42.3258,550522.0
2015-09-15 15:50:00,63.59,63.63,63.52,63.53,939334.0,42.3258,42.3525,42.2793,42.2859,939334.0
2015-09-16 09:30:00,64.03,64.46,63.93,64.42,856768.0,42.6187,42.9049,42.5522,42.8783,856768.0
2015-09-16 09:40:00,64.43,64.65,64.41,64.47,764557.0,42.885,43.0314,42.8716,42.9116,764557.0
2015-09-16 09:50:00,64.47,64.48,64.28,64.37,314482.0,42.9116,42.9182,42.7851,42.845,314482.0
2015-09-16 10:00:00,64.39,64.58,64.29,64.55,231729.0,42.8583,42.9848,42.7918,42.9648,231729.0
2015-09-16 10:10:00,64.53,64.62,64.42,64.58,558723.0,42.9515,43.0114,42.8783,42.9848,558723.0
2015-09-16 10:20:00,64.58,64.69,64.55,64.67,543630.0,42.9848,43.058,42.9648,43.0447,543630.0
2015-09-16 10:30:00,64.67,64.68,64.31,64.44,761108.0,43.0447,43.0514,42.8051,42.8916,761108.0
2015-09-16 10:40:00,64.44,64.58,64.39,64.49,243565.0,42.8916,42.9848,42.8583,42.9249,243565.0
2015-09-16 10:50:00,64.49,64.92,64.45,64.79,574651.0,42.9249,43.2111,42.8983,43.1246,574651.0
2015-09-16 11:00:00,64.79,65.13,64.79,65.07,628864.0,43.1246,43.3509,43.1246,43.3109,628864.0
2015-09-16 11:10:00,65.07,65.12,64.94,65.06,558872.0,43.3109,43.3442,43.2244,43.3043,558872.0
2015-09-16 11:20:00,65.07,65.18,64.95,65.03,631718.0,43.3109,43.3842,43.2311,43.2843,631718.0
2015-09-16 11:30:00,65.04,65.07,64.81,65.01,632951.0,43.291,43.3109,43.1379,43.271,632951.0
2015-09-16 11:40:00,65.0,65.04,64.88,64.93,414922.0,43.2644,43.291,43.1845,43.2178,414922.0
2015-09-16 11:50:00,64.93,65.05,64.92,65.0,490622.0,43.2178,43.2976,43.2111,43.2644,490622.0
2015-09-16 12:00:00,65.01,65.02,64.78,64.82,584066.0,43.271,43.2777,43.1179,43.1445,584066.0
2015-09-16 12:10:00,64.82,65.02,64.81,64.99,204439.0,43.1445,43.2777,43.1379,43.2577,204439.0
2015-09-16 12:20:00,64.98,65.02,64.94,64.96,244813.0,43.251,43.2777,43.2244,43.2377,244813.0
2015-09-16 12:30:00,64.95,65.02,64.89,64.93,191259.0,43.2311,43.2777,43.1911,43.2178,191259.0
2015-09-16 12:40:00,64.93,64.94,64.85,64.91,135432.0,43.2178,43.2244,43.1645,43.2044,135432.0
2015-09-16 12:50:00,64.91,65.09,64.9,65.04,204329.0,43.2044,43.3243,43.1978,43.291,204329.0
2015-09-16 13:00:00,65.04,65.05,64.91,65.04,189192.0,43.291,43.2976,43.2044,43.291,189192.0
2015-09-16 13:10:00,65.03,65.04,64.94,65.01,122246.0,43.2843,43.291,43.2244,43.271,122246.0
2015-09-16 13:20:00,65.0,65.02,64.71,64.76,508659.0,43.2644,43.2777,43.0713,43.1046,508659.0
2015-09-16 13:30:00,64.75,64.75,64.57,64.58,246887.0,43.098,43.098,42.9781,42.9848,246887.0
2015-09-16 13:40:00,64.58,64.62,64.45,64.62,397297.0,42.9848,43.0114,42.8983,43.0114,397297.0
2015-09-16 13:50:00,64.62,64.79,64.62,64.72,151723.0,43.0114,43.1246,43.0114,43.078,151723.0
2015-09-16 14:00:00,64.72,64.8,64.64,64.8,346033.0,43.078,43.1312,43.0247,43.1312,346033.0
2015-09-16 14:10:00,64.8,64.8,64.66,64.73,258959.0,43.1312,43.1312,43.038,43.0846,258959.0
2015-09-16 14:20:00,64.73,64.82,64.69,64.76,245414.0,43.0846,43.1445,43.058,43.1046,245414.0
2015-09-16 14:30:00,64.76,64.76,64.66,64.68,114430.0,43.1046,43.1046,43.038,43.0514,114430.0
2015-09-16 14:40:00,64.68,64.9,64.67,64.9,148962.0,43.0514,43.1978,43.0447,43.1978,148962.0
2015-09-16 14:50:00,64.89,65.0,64.84,64.96,181680.0,43.1911,43.2644,43.1579,43.2377,181680.0
2015-09-16 15:00:00,64.96,64.99,64.88,64.88,215288.0,43.2377,43.2577,43.1845,43.1845,215288.0
2015-09-16 15:10:00,64.89,65.21,64.86,65.13,472285.0,43.1911,43.4041,43.1712,43.3509,472285.0
2015-09-16 15:20:00,65.14,65.22,65.09,65.2,243597.0,43.3575,43.4108,43.3243,43.3975,243597.0
2015-09-16 15:30:00,65.21,65.3,65.19,65.29,598448.0,43.4041,43.464,43.3908,43.4574,598448.0
2015-09-16 15:40:00,65.29,65.33,65.22,65.27,522611.0,43.4574,43.484,43.4108,43.4441,522611.0
2015-09-16 15:50:00,65.27,65.41,65.26,65.32,1269800.0,43.4441,43.5373,43.4374,43.4773,1269800.0
2015-09-17 09:30:00,65.37,65.38,64.86,65.2,766079.0,43.5106,43.5173,43.1712,43.3975,766079.0
2015-09-17 09:40:00,65.22,65.83,65.08,65.76,696177.0,43.4108,43.8168,43.3176,43.7702,696177.0
2015-09-17 09:50:00,65.77,65.77,65.33,65.42,381247.0,43.7769,43.7769,43.484,43.5439,381247.0
2015-09-17 10:00:00,65.45,65.69,65.31,65.51,350777.0,43.5639,43.7236,43.4707,43.6038,350777.0
2015-09-17 10:10:00,65.51,65.57,65.08,65.1,336873.0,43.6038,43.6437,43.3176,43.3309,336873.0
2015-09-17 10:20:00,65.09,65.46,65.08,65.46,260072.0,43.3243,43.5705,43.3176,43.5705,260072.0
2015-09-17 10:30:00,65.47,65.48,65.18,65.25,529705.0,43.5772,43.5838,43.3842,43.4308,529705.0
2015-09-17 10:40:00,65.27,65.61,65.26,65.61,375249.0,43.4441,43.6704,43.4374,43.6704,375249.0
2015-09-17 10:50:00,65.6,65.62,65.39,65.42,138654.0,43.6637,43.677,43.5239,43.5439,138654.0
2015-09-17 11:00:00,65.41,65.77,65.41,65.74,320548.0,43.5373,43.7769,43.5373,43.7569,320548.0
2015-09-17 11:10:00,65.74,65.89,65.6,65.6,538282.0,43.7569,43.8567,43.6637,43.6637,538282.0
2015-09-17 11:20:00,65.6,65.73,65.55,65.69,507594.0,43.6637,43.7502,43.6304,43.7236,507594.0
2015-09-17 11:30:00,65.69,65.76,65.54,65.71,620419.0,43.7236,43.7702,43.6238,43.7369,620419.0
2015-09-17 11:40:00,65.72,65.75,65.45,65.45,334505.0,43.7436,43.7636,43.5639,43.5639,334505.0
2015-09-17 11:50:00,65.45,65.62,65.43,65.58,257333.0,43.5639,43.677,43.5506,43.6504,257333.0
2015-09-17 12:00:00,65.58,65.65,65.49,65.56,139215.0,43.6504,43.697,43.5905,43.6371,139215.0
2015-09-17 12:10:00,65.57,65.65,65.53,65.64,236543.0,43.6437,43.697,43.6171,43.6903,236543.0
2015-09-17 12:20:00,65.66,65.73,65.56,65.66,256954.0,43.7037,43.7502,43.6371,43.7037,256954.0
2015-09-17 12:30:00,65.66,65.66,65.52,65.57,160555.0,43.7037,43.7037,43.6105,43.6437,160555.0
2015-09-17 12:40:00,65.56,65.57,65.47,65.56,129061.0,43.6371,43.6437,43.5772,43.6371,129061.0
2015-09-17 12:50:00,65.56,65.78,65.5,65.77,217827.0,43.6371,43.7835,43.5972,43.7769,217827.0
2015-09-17 13:00:00,65.76,65.86,65.72,65.75,217843.0,43.7702,43.8368,43.7436,43.7636,217843.0
2015-09-17 13:10:00,65.74,65.94,65.73,65.84,227444.0,43.7569,43.89,43.7502,43.8235,227444.0
2015-09-17 13:20:00,65.84,65.88,65.72,65.79,263125.0,43.8235,43.8501,43.7436,43.7902,263125.0
2015-09-17 13:30:00,65.8,65.84,65.66,65.67,211495.0,43.7968,43.8235,43.7037,43.7103,211495.0
2015-09-17 13:40:00,65.67,65.72,65.64,65.7,231375.0,43.7103,43.7436,43.6903,43.7303,231375.0
2015-09-17 13:50:00,65.7,65.97,65.67,65.78,349090.0,43.7303,43.91,43.7103,43.7835,349090.0
2015-09-17 14:00:00,65.76,66.14,65.36,65.67,569105.0,43.7702,44.0231,43.504,43.7103,569105.0
2015-09-17 14:10:00,65.69,66.23,65.67,66.15,785429.0,43.7236,44.083,43.7103,44.0298,785429.0
2015-09-17 14:20:00,66.16,66.22,65.75,65.76,607631.0,44.0365,44.0764,43.7636,43.7702,607631.0
2015-09-17 14:30:00,65.77,65.99,65.71,65.83,538895.0,43.7769,43.9233,43.7369,43.8168,538895.0
2015-09-17 14:40:00,65.83,66.44,65.82,66.33,925753.0,43.8168,44.2228,43.8101,44.1496,925753.0
2015-09-17 14:50:00,66.34,66.35,66.07,66.12,460827.0,44.1563,44.1629,43.9766,44.0098,460827.0
2015-09-17 15:00:00,66.12,66.23,65.65,65.69,675920.0,44.0098,44.083,43.697,43.7236,675920.0
2015-09-17 15:10:00,65.68,65.8,65.44,65.52,940602.0,43.717,43.7968,43.5572,43.6105,940602.0
2015-09-17 15:20:00,65.51,65.52,65.02,65.39,1153220.0,43.6038,43.6105,43.2777,43.5239,1153220.0
2015-09-17 15:30:00,65.39,65.55,65.2,65.31,1026814.0,43.5239,43.6304,43.3975,43.4707,1026814.0
2015-09-17 15:40:00,65.31,65.51,65.29,65.4,822355.0,43.4707,43.6038,43.4574,43.5306,822355.0
2015-09-17 15:50:00,65.4,65.41,65.12,65.27,971447.0,43.5306,43.5373,43.3442,43.4441,971447.0
2015-09-18 09:30:00,63.58,64.05,63.47,63.53,1294111.0,42.6398,42.9551,42.5661,42.6063,1294111.0
2015-09-18 09:40:00,63.53,63.55,63.06,63.1,951166.0,42.6063,42.6197,42.2911,42.3179,951166.0
2015-09-18 09:50:00,63.09,63.47,63.05,63.35,717312.0,42.3112,42.5661,42.2844,42.4856,717312.0
2015-09-18 10:00:00,63.35,63.76,63.34,63.67,668128.0,42.4856,42.7606,42.4789,42.7002,668128.0
2015-09-18 10:10:00,63.68,63.72,63.4,63.54,782853.0,42.7069,42.7337,42.5191,42.613,782853.0
2015-09-18 10:20:00,63.55,63.85,63.47,63.66,658141.0,42.6197,42.8209,42.5661,42.6935,658141.0
2015-09-18 10:30:00,63.65,63.85,63.63,63.71,465147.0,42.6868,42.8209,42.6734,42.727,465147.0
2015-09-18 10:40:00,63.7,63.91,63.62,63.9,321299.0,42.7203,42.8612,42.6667,42.8545,321299.0
2015-09-18 10:50:00,63.9,64.02,63.84,63.97,395156.0,42.8545,42.9349,42.8142,42.9014,395156.0
2015-09-18 11:00:00,63.97,64.01,63.88,63.93,364966.0,42.9014,42.9282,42.841,42.8746,364966.0
2015-09-18 11:10:00,63.92,63.93,63.72,63.73,221871.0,42.8679,42.8746,42.7337,42.7404,221871.0
2015-09-18 11:20:00,63.73,63.83,63.56,63.57,187546.0,42.7404,42.8075,42.6264,42.6331,187546.0
2015-09-18 11:30:00,63.56,63.66,63.48,63.65,272211.0,42.6264,42.6935,42.5728,42.6868,272211.0
2015-09-18 11:40:00,63.66,63.81,63.57,63.68,263049.0,42.6935,42.7941,42.6331,42.7069,263049.0
2015-09-18 11:50:00,63.68,63.72,63.6,63.6,161348.0,42.7069,42.7337,42.6533,42.6533,161348.0
2015-09-18 12:00:00,63.61,63.73,63.6,63.7,186504.0,42.66,42.7404,42.6533,42.7203,186504.0
2015-09-18 12:10:00,63.69,63.72,63.57,63.58,236827.0,42.7136,42.7337,42.6331,42.6398,236827.0
2015-09-18 12:20:00,63.58,63.6,63.5,63.56,255514.0,42.6398,42.6533,42.5862,42.6264,255514.0
2015-09-18 12:30:00,63.57,63.63,63.5,63.53,177393.0,42.6331,42.6734,42.5862,42.6063,177393.0
2015-09-18 12:40:00,63.52,63.52,63.4,63.45,186921.0,42.5996,42.5996,42.5191,42.5527,186921.0
2015-09-18 12:50:00,63.45,63.5,63.43,63.45,192876.0,42.5527,42.5862,42.5393,42.5527,192876.0
2015-09-18 13:00:00,63.46,63.61,63.39,63.48,186508.0,42.5594,42.66,42.5124,42.5728,186508.0
2015-09-18 13:10:00,63.47,63.5,63.37,63.43,145500.0,42.5661,42.5862,42.499,42.5393,145500.0
2015-09-18 13:20:00,63.43,63.43,63.23,63.35,176122.0,42.5393,42.5393,42.4051,42.4856,176122.0
2015-09-18 13:30:00,63.35,63.41,63.22,63.24,202336.0,42.4856,42.5258,42.3984,42.4118,202336.0
2015-09-18 13:40:00,63.22,63.3,63.21,63.25,215293.0,42.3984,42.4521,42.3917,42.4185,215293.0
2015-09-18 13:50:00,63.25,63.34,63.14,63.18,307397.0,42.4185,42.4789,42.3448,42.3716,307397.0
2015-09-18 14:00:00,63.18,63.31,63.12,63.16,346899.0,42.3716,42.4588,42.3313,42.3582,346899.0
2015-09-18 14:10:00,63.17,63.22,63.1,63.17,278525.0,42.3649,42.3984,42.3179,42.3649,278525.0
2015-09-18 14:20:00,63.17,63.26,63.12,63.23,496638.0,42.3649,42.4252,42.3313,42.4051,496638.0
2015-09-18 14:30:00,63.24,63.3,63.17,63.22,460885.0,42.4118,42.4521,42.3649,42.3984,460885.0
2015-09-18 14:40:00,63.23,63.28,63.09,63.09,236375.0,42.4051,42.4387,42.3112,42.3112,236375.0
2015-09-18 14:50:00,63.09,63.24,63.03,63.22,346376.0,42.3112,42.4118,42.271,42.3984,346376.0
2015-09-18 15:00:00,63.21,63.28,62.97,62.98,592286.0,42.3917,42.4387,42.2308,42.2375,592286.0
2015-09-18 15:10:00,62.98,63.07,62.93,62.99,467323.0,42.2375,42.2978,42.2039,42.2442,467323.0
2015-09-18 15:20:00,62.99,63.0,62.88,62.92,393324.0,42.2442,42.2509,42.1704,42.1972,393324.0
2015-09-18 15:30:00,62.92,62.96,62.83,62.86,608157.0,42.1972,42.224,42.1369,42.157,608157.0
2015-09-18 15:40:00,62.85,62.87,62.72,62.8,725936.0,42.1503,42.1637,42.0631,42.1167,725936.0
2015-09-18 15:50:00,62.81,63.14,62.79,63.1,2379663.0,42.1234,42.3448,42.11,42.3179,2379663.0
2015-09-21 09:30:00,63.67,63.77,63.13,63.27,915140.0,42.7002,42.7673,42.3381,42.4319,915140.0
2015-09-21 09:40:00,63.29,63.5,63.16,63.27,506570.0,42.4454,42.5862,42.3582,42.4319,506570.0
2015-09-21 09:50:00,63.28,63.48,63.14,63.16,831511.0,42.4387,42.5728,42.3448,42.3582,831511.0
2015-09-21 10:00:00,63.19,63.39,63.06,63.25,633788.0,42.3783,42.5124,42.2911,42.4185,633788.0
2015-09-21 10:10:00,63.25,63.5,63.24,63.38,343745.0,42.4185,42.5862,42.4118,42.5057,343745.0
2015-09-21 10:20:00,63.38,63.51,63.37,63.38,279272.0,42.5057,42.5929,42.499,42.5057,279272.0
2015-09-21 10:30:00,63.39,63.73,63.38,63.69,305047.0,42.5124,42.7404,42.5057,42.7136,305047.0
2015-09-21 10:40:00,63.7,63.72,63.61,63.61,274910.0,42.7203,42.7337,42.66,42.66,274910.0
2015-09-21 10:50:00,63.62,63.74,63.6,63.73,407163.0,42.6667,42.7472,42.6533,42.7404,407163.0
2015-09-21 11:00:00,63.73,63.84,63.7,63.73,589326.0,42.7404,42.8142,42.7203,42.7404,589326.0
2015-09-21 11:10:00,63.73,63.87,63.72,63.83,484638.0,42.7404,42.8343,42.7337,42.8075,484638.0
2015-09-21 11:20:00,63.84,63.87,63.74,63.86,339281.0,42.8142,42.8343,42.7472,42.8276,339281.0
2015-09-21 11:30:00,63.86,63.9,63.66,63.68,349046.0,42.8276,42.8545,42.6935,42.7069,349046.0
2015-09-21 11:40:00,63.68,63.76,63.67,63.72,159972.0,42.7069,42.7606,42.7002,42.7337,159972.0
2015-09-21 11:50:00,63.72,63.85,63.67,63.83,292994.0,42.7337,42.8209,42.7002,42.8075,292994.0
2015-09-21 12:00:00,63.83,63.9,63.73,63.77,507701.0,42.8075,42.8545,42.7404,42.7673,507701.0
2015-09-21 12:10:00,63.77,63.87,63.73,63.82,244663.0,42.7673,42.8343,42.7404,42.8008,244663.0
2015-09-21 12:20:00,63.82,63.91,63.8,63.89,114911.0,42.8008,42.8612,42.7874,42.8477,114911.0
2015-09-21 12:30:00,63.89,63.91,63.83,63.9,180899.0,42.8477,42.8612,42.8075,42.8545,180899.0
2015-09-21 12:40:00,63.89,63.93,63.82,63.82,198710.0,42.8477,42.8746,42.8008,42.8008,198710.0
2015-09-21 12:50:00,63.82,63.84,63.59,63.7,288596.0,42.8008,42.8142,42.6466,42.7203,288596.0
2015-09-21 13:00:00,63.69,63.78,63.63,63.64,578035.0,42.7136,42.774,42.6734,42.6801,578035.0
2015-09-21 13:10:00,63.64,63.68,63.53,63.62,158839.0,42.6801,42.7069,42.6063,42.6667,158839.0
2015-09-21 13:20:00,63.62,63.66,63.56,63.58,250182.0,42.6667,42.6935,42.6264,42.6398,250182.0
2015-09-21 13:30:00,63.58,63.59,63.46,63.55,607199.0,42.6398,42.6466,42.5594,42.6197,607199.0
2015-09-21 13:40:00,63.55,63.6,63.42,63.44,556967.0,42.6197,42.6533,42.5325,42.546,556967.0
2015-09-21 13:50:00,63.44,63.47,63.37,63.37,113741.0,42.546,42.5661,42.499,42.499,113741.0
2015-09-21 14:00:00,63.37,63.46,63.34,63.41,148395.0,42.499,42.5594,42.4789,42.5258,148395.0
2015-09-21 14:10:00,63.41,63.43,63.34,63.38,139661.0,42.5258,42.5393,42.4789,42.5057,139661.0
2015-09-21 14:20:00,63.39,63.56,63.39,63.49,197987.0,42.5124,42.6264,42.5124,42.5795,197987.0
2015-09-21 14:30:00,63.49,63.64,63.43,63.6,378329.0,42.5795,42.6801,42.5393,42.6533,378329.0
2015-09-21 14:40:00,63.6,63.63,63.54,63.63,168662.0,42.6533,42.6734,42.613,42.6734,168662.0
2015-09-21 14:50:00,63.64,63.78,63.64,63.75,121525.0,42.6801,42.774,42.6801,42.7539,121525.0
2015-09-21 15:00:00,63.76,63.76,63.63,63.67,103516.0,42.7606,42.7606,42.6734,42.7002,103516.0
2015-09-21 15:10:00,63.67,63.7,63.61,63.67,177242.0,42.7002,42.7203,42.66,42.7002,177242.0
2015-09-21 15:20:00,63.67,63.67,63.56,63.64,213806.0,42.7002,42.7002,42.6264,42.6801,213806.0
2015-09-21 15:30:00,63.63,63.66,63.43,63.46,367128.0,42.6734,42.6935,42.5393,42.5594,367128.0
2015-09-21 15:40:00,63.46,63.54,63.43,63.46,293468.0,42.5594,42.613,42.5393,42.5594,293468.0
2015-09-21 15:50:00,63.46,63.49,63.4,63.49,972457.0,42.5594,42.5795,42.5191,42.5795,972457.0
2015-09-22 09:30:00,62.5,62.68,62.35,62.6,863760.0,41.9155,42.0363,41.815,41.9826,863760.0
2015-09-22 09:40:00,62.61,62.87,62.6,62.8,662591.0,41.9893,42.1637,41.9826,42.1167,662591.0
2015-09-22 09:50:00,62.78,63.32,62.76,63.26,616369.0,42.1033,42.4655,42.0899,42.4252,616369.0
2015-09-22 10:00:00,63.26,63.45,63.2,63.27,437211.0,42.4252,42.5527,42.385,42.4319,437211.0
2015-09-22 10:10:00,63.25,63.26,62.85,62.85,509620.0,42.4185,42.4252,42.1503,42.1503,509620.0
2015-09-22 10:20:00,62.85,62.99,62.8,62.87,527267.0,42.1503,42.2442,42.1167,42.1637,527267.0
2015-09-22 10:30:00,62.86,62.9,62.65,62.71,341064.0,42.157,42.1838,42.0161,42.0564,341064.0
2015-09-22 10:40:00,62.7,62.74,62.56,62.58,205338.0,42.0497,42.0765,41.9558,41.9692,205338.0
2015-09-22 10:50:00,62.57,62.92,62.56,62.91,431333.0,41.9625,42.1972,41.9558,42.1905,431333.0
2015-09-22 11:00:00,62.91,63.04,62.82,62.9,281003.0,42.1905,42.2777,42.1302,42.1838,281003.0
2015-09-22 11:10:00,62.9,63.13,62.86,63.11,238136.0,42.1838,42.3381,42.157,42.3246,238136.0
2015-09-22 11:20:00,63.11,63.11,62.76,62.79,350095.0,42.3246,42.3246,42.0899,42.11,350095.0
2015-09-22 11:30:00,62.79,63.0,62.78,62.87,532194.0,42.11,42.2509,42.1033,42.1637,532194.0
2015-09-22 11:40:00,62.87,63.03,62.87,63.02,389973.0,42.1637,42.271,42.1637,42.2643,389973.0
2015-09-22 11:50:00,63.01,63.01,62.89,62.96,340050.0,42.2576,42.2576,42.1771,42.224,340050.0
2015-09-22 12:00:00,62.96,63.18,62.9,63.15,344254.0,42.224,42.3716,42.1838,42.3515,344254.0
2015-09-22 12:10:00,63.16,63.19,63.06,63.14,293467.0,42.3582,42.3783,42.2911,42.3448,293467.0
2015-09-22 12:20:00,63.13,63.19,63.03,63.12,413113.0,42.3381,42.3783,42.271,42.3313,413113.0
2015-09-22 12:30:00,63.12,63.13,62.97,62.99,115535.0,42.3313,42.3381,42.2308,42.2442,115535.0
2015-09-22 12:40:00,62.98,63.01,62.77,62.78,158734.0,42.2375,42.2576,42.0966,42.1033,158734.0
2015-09-22 12:50:00,62.78,62.78,62.66,62.66,161226.0,42.1033,42.1033,42.0229,42.0229,161226.0
2015-09-22 13:00:00,62.66,62.77,62.57,62.57,172401.0,42.0229,42.0966,41.9625,41.9625,172401.0
2015-09-22 13:10:00,62.57,62.67,62.56,62.63,279524.0,41.9625,42.0296,41.9558,42.0027,279524.0
2015-09-22 13:20:00,62.62,62.63,62.43,62.46,229024.0,41.996,42.0027,41.8686,41.8887,229024.0
2015-09-22 13:30:00,62.46,62.55,62.44,62.53,218085.0,41.8887,41.9491,41.8753,41.9357,218085.0
2015-09-22 13:40:00,62.54,62.72,62.54,62.63,175932.0,41.9424,42.0631,41.9424,42.0027,175932.0
2015-09-22 13:50:00,62.63,62.77,62.57,62.73,533072.0,42.0027,42.0966,41.9625,42.0698,533072.0
2015-09-22 14:00:00,62.73,62.76,62.63,62.68,334876.0,42.0698,42.0899,42.0027,42.0363,334876.0
2015-09-22 14:10:00,62.68,62.79,62.61,62.74,352363.0,42.0363,42.11,41.9893,42.0765,352363.0
2015-09-22 14:20:00,62.74,62.82,62.7,62.79,351655.0,42.0765,42.1302,42.0497,42.11,351655.0
2015-09-22 14:30:00,62.79,62.88,62.74,62.78,260475.0,42.11,42.1704,42.0765,42.1033,260475.0
2015-09-22 14:40:00,62.79,62.81,62.64,62.67,324034.0,42.11,42.1234,42.0094,42.0296,324034.0
2015-09-22 14:50:00,62.67,62.76,62.62,62.75,424927.0,42.0296,42.0899,41.996,42.0832,424927.0
2015-09-22 15:00:00,62.75,62.78,62.68,62.72,416153.0,42.0832,42.1033,42.0363,42.0631,416153.0
2015-09-22 15:10:00,62.71,62.74,62.64,62.67,350892.0,42.0564,42.0765,42.0094,42.0296,350892.0
2015-09-22 15:20:00,62.67,62.89,62.65,62.88,423807.0,42.0296,42.1771,42.0161,42.1704,423807.0
2015-09-22 15:30:00,62.87,63.05,62.84,63.05,820066.0,42.1637,42.2844,42.1436,42.2844,820066.0
2015-09-22 15:40:00,63.04,63.08,62.86,62.9,493141.0,42.2777,42.3045,42.157,42.1838,493141.0
2015-09-22 15:50:00,62.9,62.9,62.78,62.78,1130882.0,42.1838,42.1838,42.1033,42.1033,1130882.0
2015-09-23 09:30:00,63.0,63.2,62.87,62.93,666046.0,42.2509,42.385,42.1637,42.2039,666046.0
2015-09-23 09:40:00,62.93,63.08,62.84,62.87,404173.0,42.2039,42.3045,42.1436,42.1637,404173.0
2015-09-23 09:50:00,62.87,63.0,62.76,62.94,259188.0,42.1637,42.2509,42.0899,42.2106,259188.0
2015-09-23 10:00:00,62.94,63.1,62.86,62.86,402887.0,42.2106,42.3179,42.157,42.157,402887.0
2015-09-23 10:10:00,62.86,62.95,62.69,62.83,260260.0,42.157,42.2173,42.043,42.1369,260260.0
2015-09-23 10:20:00,62.82,62.94,62.67,62.9,482367.0,42.1302,42.2106,42.0296,42.1838,482367.0
2015-09-23 10:30:00,62.91,63.14,62.89,63.12,879631.0,42.1905,42.3448,42.1771,42.3313,879631.0
2015-09-23 10:40:00,63.12,63.25,63.11,63.18,587872.0,42.3313,42.4185,42.3246,42.3716,587872.0
2015-09-23 10:50:00,63.19,63.32,63.07,63.11,314737.0,42.3783,42.4655,42.2978,42.3246,314737.0
2015-09-23 11:00:00,63.11,63.14,62.94,63.03,309033.0,42.3246,42.3448,42.2106,42.271,309033.0
2015-09-23 11:10:00,63.04,63.04,62.72,62.8,337772.0,42.2777,42.2777,42.0631,42.1167,337772.0
2015-09-23 11:20:00,62.78,62.78,62.63,62.68,607435.0,42.1033,42.1033,42.0027,42.0363,607435.0
2015-09-23 11:30:00,62.67,62.69,62.5,62.5,298209.0,42.0296,42.043,41.9155,41.9155,298209.0
2015-09-23 11:40:00,62.51,62.53,62.35,62.5,265542.0,41.9223,41.9357,41.815,41.9155,265542.0
2015-09-23 11:50:00,62.49,62.5,62.39,62.41,230052.0,41.9088,41.9155,41.8418,41.8552,230052.0
2015-09-23 12:00:00,62.41,62.42,62.2,62.29,421596.0,41.8552,41.8619,41.7144,41.7747,421596.0
2015-09-23 12:10:00,62.29,62.34,62.23,62.31,245567.0,41.7747,41.8082,41.7345,41.7881,245567.0
2015-09-23 12:20:00,62.31,62.36,62.19,62.3,246096.0,41.7881,41.8217,41.7076,41.7814,246096.0
2015-09-23 12:30:00,62.31,62.36,62.28,62.3,202191.0,41.7881,41.8217,41.768,41.7814,202191.0
2015-09-23 12:40:00,62.3,62.38,62.28,62.32,246595.0,41.7814,41.8351,41.768,41.7948,246595.0
2015-09-23 12:50:00,62.32,62.44,62.29,62.33,113241.0,41.7948,41.8753,41.7747,41.8015,113241.0
2015-09-23 13:00:00,62.32,62.45,62.32,62.4,148934.0,41.7948,41.882,41.7948,41.8485,148934.0
2015-09-23 13:10:00,62.4,62.41,62.33,62.38,114547.0,41.8485,41.8552,41.8015,41.8351,114547.0
2015-09-23 13:20:00,62.38,62.38,62.2,62.22,215809.0,41.8351,41.8351,41.7144,41.7278,215809.0
2015-09-23 13:30:00,62.22,62.24,62.15,62.22,150388.0,41.7278,41.7412,41.6808,41.7278,150388.0
2015-09-23 13:40:00,62.21,62.55,62.19,62.47,152205.0,41.7211,41.9491,41.7076,41.8954,152205.0
2015-09-23 13:50:00,62.45,62.46,62.27,62.34,119397.0,41.882,41.8887,41.7613,41.8082,119397.0
2015-09-23 14:00:00,62.34,62.47,62.3,62.39,303149.0,41.8082,41.8954,41.7814,41.8418,303149.0
2015-09-23 14:10:00,62.39,62.43,62.27,62.29,146467.0,41.8418,41.8686,41.7613,41.7747,146467.0
2015-09-23 14:20:00,62.29,62.3,62.15,62.17,186392.0,41.7747,41.7814,41.6808,41.6942,186392.0
2015-09-23 14:30:00,62.16,62.23,62.05,62.1,195271.0,41.6875,41.7345,41.6138,41.6473,195271.0
2015-09-23 14:40:00,62.09,62.21,62.06,62.16,182056.0,41.6406,41.7211,41.6205,41.6875,182056.0
2015-09-23 14:50:00,62.16,62.18,62.08,62.13,152304.0,41.6875,41.7009,41.6339,41.6674,152304.0
2015-09-23 15:00:00,62.14,62.25,62.08,62.19,315616.0,41.6741,41.7479,41.6339,41.7076,315616.0
2015-09-23 15:10:00,62.2,62.21,62.09,62.19,231068.0,41.7144,41.7211,41.6406,41.7076,231068.0
2015-09-23 15:20:00,62.19,62.21,62.0,62.03,466841.0,41.7076,41.7211,41.5802,41.6003,466841.0
2015-09-23 15:30:00,62.04,62.08,61.95,62.05,557444.0,41.607,41.6339,41.5467,41.6138,557444.0
2015-09-23 15:40:00,62.05,62.09,61.99,62.09,706228.0,41.6138,41.6406,41.5735,41.6406,706228.0
2015-09-23 15:50:00,62.1,62.11,61.96,61.97,1114808.0,41.6473,41.654,41.5534,41.5601,1114808.0
2015-09-24 09:30:00,61.5,61.77,61.45,61.63,541382.0,41.2449,41.426,41.2114,41.3321,541382.0
2015-09-24 09:40:00,61.63,61.73,61.4,61.44,489061.0,41.3321,41.3991,41.1778,41.2047,489061.0
2015-09-24 09:50:00,61.43,61.45,61.19,61.2,352539.0,41.198,41.2114,41.037,41.0437,352539.0
2015-09-24 10:00:00,61.19,61.77,61.19,61.69,546316.0,41.037,41.426,41.037,41.3723,546316.0
2015-09-24 10:10:00,61.7,61.84,61.59,61.69,580990.0,41.379,41.4729,41.3053,41.3723,580990.0
2015-09-24 10:20:00,61.69,61.76,61.36,61.39,298420.0,41.3723,41.4193,41.151,41.1711,298420.0
2015-09-24 10:30:00,61.37,61.77,61.32,61.62,838553.0,41.1577,41.426,41.1242,41.3254,838553.0
2015-09-24 10:40:00,61.62,61.62,61.37,61.43,248183.0,41.3254,41.3254,41.1577,41.198,248183.0
2015-09-24 10:50:00,61.42,61.45,61.22,61.27,298801.0,41.1912,41.2114,41.0571,41.0906,298801.0
2015-09-24 11:00:00,61.28,61.3,61.12,61.26,559392.0,41.0974,41.1108,40.9901,41.0839,559392.0
2015-09-24 11:10:00,61.26,61.26,61.09,61.19,413345.0,41.0839,41.0839,40.9699,41.037,413345.0
2015-09-24 11:20:00,61.18,61.32,61.15,61.19,719325.0,41.0303,41.1242,41.0102,41.037,719325.0
2015-09-24 11:30:00,61.2,61.43,61.18,61.35,276322.0,41.0437,41.198,41.0303,41.1443,276322.0
2015-09-24 11:40:00,61.35,61.46,61.32,61.32,132470.0,41.1443,41.2181,41.1242,41.1242,132470.0
2015-09-24 11:50:00,61.32,61.51,61.31,61.48,307835.0,41.1242,41.2516,41.1175,41.2315,307835.0
2015-09-24 12:00:00,61.48,61.59,61.45,61.5,245186.0,41.2315,41.3053,41.2114,41.2449,245186.0
2015-09-24 12:10:00,61.49,61.57,61.46,61.5,212129.0,41.2382,41.2918,41.2181,41.2449,212129.0
2015-09-24 12:20:00,61.49,61.66,61.47,61.65,217676.0,41.2382,41.3522,41.2248,41.3455,217676.0
2015-09-24 12:30:00,61.66,61.81,61.62,61.65,312694.0,41.3522,41.4528,41.3254,41.3455,312694.0
2015-09-24 12:40:00,61.66,61.72,61.54,61.58,303391.0,41.3522,41.3924,41.2717,41.2986,303391.0
2015-09-24 12:50:00,61.59,61.65,61.45,61.46,581938.0,41.3053,41.3455,41.2114,41.2181,581938.0
2015-09-24 13:00:00,61.46,61.64,61.43,61.63,423005.0,41.2181,41.3388,41.198,41.3321,423005.0
2015-09-24 13:10:00,61.62,61.74,61.51,61.56,303973.0,41.3254,41.4059,41.2516,41.2851,303973.0
2015-09-24 13:20:00,61.56,61.64,61.47,61.59,448999.0,41.2851,41.3388,41.2248,41.3053,448999.0
2015-09-24 13:30:00,61.58,61.68,61.54,61.64,327988.0,41.2986,41.3656,41.2717,41.3388,327988.0
2015-09-24 13:40:00,61.64,61.9,61.61,61.9,204235.0,41.3388,41.5132,41.3187,41.5132,204235.0
2015-09-24 13:50:00,61.9,62.04,61.88,61.92,253055.0,41.5132,41.607,41.4997,41.5266,253055.0
2015-09-24 14:00:00,61.92,61.98,61.83,61.97,218251.0,41.5266,41.5668,41.4662,41.5601,218251.0
2015-09-24 14:10:00,61.97,62.11,61.93,62.11,221178.0,41.5601,41.654,41.5333,41.654,221178.0
2015-09-24 14:20:00,62.11,62.37,62.08,62.34,438425.0,41.654,41.8284,41.6339,41.8082,438425.0
2015-09-24 14:30:00,62.33,62.41,62.26,62.3,706108.0,41.8015,41.8552,41.7546,41.7814,706108.0
2015-09-24 14:40:00,62.31,62.55,62.19,62.55,539823.0,41.7881,41.9491,41.7076,41.9491,539823.0
2015-09-24 14:50:00,62.55,62.69,62.43,62.56,782017.0,41.9491,42.043,41.8686,41.9558,782017.0
2015-09-24 15:00:00,62.57,62.65,62.32,62.35,880536.0,41.9625,42.0161,41.7948,41.815,880536.0
2015-09-24 15:10:00,62.35,62.43,62.26,62.41,499817.0,41.815,41.8686,41.7546,41.8552,499817.0
2015-09-24 15:20:00,62.42,62.63,62.4,62.56,540126.0,41.8619,42.0027,41.8485,41.9558,540126.0
2015-09-24 15:30:00,62.56,62.58,62.2,62.23,733616.0,41.9558,41.9692,41.7144,41.7345,733616.0
2015-09-24 15:40:00,62.23,62.35,62.21,62.28,722803.0,41.7345,41.815,41.7211,41.768,722803.0
2015-09-24 15:50:00,62.27,62.35,62.08,62.23,1203080.0,41.7613,41.815,41.6339,41.7345,1203080.0
2015-09-25 09:30:00,62.94,62.94,62.33,62.39,700499.0,42.2106,42.2106,41.8015,41.8418,700499.0
2015-09-25 09:40:00,62.38,62.54,62.23,62.47,1084892.0,41.8351,41.9424,41.7345,41.8954,1084892.0
2015-09-25 09:50:00,62.48,62.79,62.47,62.66,585565.0,41.9021,42.11,41.8954,42.0229,585565.0
2015-09-25 10:00:00,62.67,62.72,62.45,62.56,926780.0,42.0296,42.0631,41.882,41.9558,926780.0
2015-09-25 10:10:00,62.55,62.65,62.43,62.49,223156.0,41.9491,42.0161,41.8686,41.9088,223156.0
2015-09-25 10:20:00,62.49,62.57,62.35,62.39,463901.0,41.9088,41.9625,41.815,41.8418,463901.0
2015-09-25 10:30:00,62.39,62.58,62.34,62.53,365119.0,41.8418,41.9692,41.8082,41.9357,365119.0
2015-09-25 10:40:00,62.53,62.56,62.4,62.51,291129.0,41.9357,41.9558,41.8485,41.9223,291129.0
2015-09-25 10:50:00,62.51,62.58,62.44,62.49,151610.0,41.9223,41.9692,41.8753,41.9088,151610.0
2015-09-25 11:00:00,62.49,62.49,62.28,62.3,141983.0,41.9088,41.9088,41.768,41.7814,141983.0
2015-09-25 11:10:00,62.3,62.41,62.3,62.35,119373.0,41.7814,41.8552,41.7814,41.815,119373.0
2015-09-25 11:20:00,62.34,62.52,62.33,62.52,170930.0,41.8082,41.929,41.8015,41.929,170930.0
2015-09-25 11:30:00,62.51,62.51,62.35,62.41,117309.0,41.9223,41.9223,41.815,41.8552,117309.0
2015-09-25 11:40:00,62.41,62.46,62.34,62.35,108052.0,41.8552,41.8887,41.8082,41.815,108052.0
2015-09-25 11:50:00,62.34,62.41,62.29,62.36,114317.0,41.8082,41.8552,41.7747,41.8217,114317.0
2015-09-25 12:00:00,62.37,62.37,62.27,62.3,100252.0,41.8284,41.8284,41.7613,41.7814,100252.0
2015-09-25 12:10:00,62.31,62.41,62.19,62.2,153891.0,41.7881,41.8552,41.7076,41.7144,153891.0
2015-09-25 12:20:00,62.21,62.28,62.17,62.25,67438.0,41.7211,41.768,41.6942,41.7479,67438.0
2015-09-25 12:30:00,62.25,62.36,62.23,62.35,95796.0,41.7479,41.8217,41.7345,41.815,95796.0
2015-09-25 12:40:00,62.34,62.47,62.31,62.32,84623.0,41.8082,41.8954,41.7881,41.7948,84623.0
2015-09-25 12:50:00,62.31,62.41,62.3,62.33,64854.0,41.7881,41.8552,41.7814,41.8015,64854.0
2015-09-25 13:00:00,62.33,62.49,62.3,62.47,269130.0,41.8015,41.9088,41.7814,41.8954,269130.0
2015-09-25 13:10:00,62.47,62.55,62.45,62.48,199008.0,41.8954,41.9491,41.882,41.9021,199008.0
2015-09-25 13:20:00,62.49,62.54,62.46,62.48,585138.0,41.9088,41.9424,41.8887,41.9021,585138.0
2015-09-25 13:30:00,62.48,62.53,62.43,62.48,469382.0,41.9021,41.9357,41.8686,41.9021,469382.0
2015-09-25 13:40:00,62.48,62.5,62.35,62.44,229340.0,41.9021,41.9155,41.815,41.8753,229340.0
2015-09-25 13:50:00,62.44,62.57,62.44,62.5,327796.0,41.8753,41.9625,41.8753,41.9155,327796.0
2015-09-25 14:00:00,62.51,62.61,62.49,62.54,378886.0,41.9223,41.9893,41.9088,41.9424,378886.0
2015-09-25 14:10:00,62.55,62.56,62.27,62.27,581110.0,41.9491,41.9558,41.7613,41.7613,581110.0
2015-09-25 14:20:00,62.26,62.29,62.17,62.23,344423.0,41.7546,41.7747,41.6942,41.7345,344423.0
2015-09-25 14:30:00,62.23,62.24,62.08,62.17,376736.0,41.7345,41.7412,41.6339,41.6942,376736.0
2015-09-25 14:40:00,62.17,62.17,61.98,61.99,281183.0,41.6942,41.6942,41.5668,41.5735,281183.0
2015-09-25 14:50:00,62.0,62.1,61.97,62.1,659283.0,41.5802,41.6473,41.5601,41.6473,659283.0
2015-09-25 15:00:00,62.11,62.12,61.87,61.88,316757.0,41.654,41.6607,41.493,41.4997,316757.0
2015-09-25 15:10:00,61.87,61.98,61.81,61.92,437201.0,41.493,41.5668,41.4528,41.5266,437201.0
2015-09-25 15:20:00,61.91,62.17,61.87,62.12,470418.0,41.5199,41.6942,41.493,41.6607,470418.0
2015-09-25 15:30:00,62.11,62.24,62.06,62.17,473622.0,41.654,41.7412,41.6205,41.6942,473622.0
2015-09-25 15:40:00,62.16,62.39,62.13,62.35,889522.0,41.6875,41.8418,41.6674,41.815,889522.0
2015-09-25 15:50:00,62.35,62.41,62.2,62.36,1443770.0,41.815,41.8552,41.7144,41.8217,1443770.0
2015-09-28 09:30:00,61.72,61.72,61.38,61.55,400582.0,41.3924,41.3924,41.1644,41.2784,400582.0
2015-09-28 09:40:00,61.55,61.69,61.41,61.44,608292.0,41.2784,41.3723,41.1845,41.2047,608292.0
2015-09-28 09:50:00,61.43,61.58,61.29,61.31,322617.0,41.198,41.2986,41.1041,41.1175,322617.0
2015-09-28 10:00:00,61.29,61.41,61.15,61.18,331021.0,41.1041,41.1845,41.0102,41.0303,331021.0
2015-09-28 10:10:00,61.18,61.21,60.9,60.9,457315.0,41.0303,41.0504,40.8425,40.8425,457315.0
2015-09-28 10:20:00,60.91,61.16,60.8,61.15,466732.0,40.8492,41.0169,40.7754,41.0102,466732.0
2015-09-28 10:30:00,61.15,61.33,61.07,61.33,197130.0,41.0102,41.1309,40.9565,41.1309,197130.0
2015-09-28 10:40:00,61.34,61.34,61.08,61.16,346100.0,41.1376,41.1376,40.9632,41.0169,346100.0
2015-09-28 10:50:00,61.16,61.16,60.98,61.04,297192.0,41.0169,41.0169,40.8962,40.9364,297192.0
2015-09-28 11:00:00,61.03,61.21,60.99,61.1,278517.0,40.9297,41.0504,40.9029,40.9766,278517.0
2015-09-28 11:10:00,61.11,61.19,61.03,61.08,356565.0,40.9833,41.037,40.9297,40.9632,356565.0
2015-09-28 11:20:00,61.09,61.16,60.75,60.79,222925.0,40.9699,41.0169,40.7419,40.7687,222925.0
2015-09-28 11:30:00,60.78,60.85,60.67,60.74,349932.0,40.762,40.809,40.6883,40.7352,349932.0
2015-09-28 11:40:00,60.73,60.77,60.6,60.61,434491.0,40.7285,40.7553,40.6413,40.648,434491.0
2015-09-28 11:50:00,60.61,60.61,60.53,60.53,269922.0,40.648,40.648,40.5944,40.5944,269922.0
2015-09-28 12:00:00,60.52,60.56,60.45,60.46,400306.0,40.5877,40.6145,40.5407,40.5474,400306.0
2015-09-28 12:10:00,60.45,60.51,60.37,60.39,243906.0,40.5407,40.581,40.4871,40.5005,243906.0
2015-09-28 12:20:00,60.38,60.52,60.35,60.43,227063.0,40.4938,40.5877,40.4737,40.5273,227063.0
2015-09-28 12:30:00,60.42,60.48,60.34,60.44,164701.0,40.5206,40.5608,40.4669,40.534,164701.0
2015-09-28 12:40:00,60.45,60.5,60.34,60.43,202126.0,40.5407,40.5743,40.4669,40.5273,202126.0
2015-09-28 12:50:00,60.43,60.6,60.37,60.53,207279.0,40.5273,40.6413,40.4871,40.5944,207279.0
2015-09-28 13:00:00,60.54,60.6,60.5,60.51,215860.0,40.6011,40.6413,40.5743,40.581,215860.0
2015-09-28 13:10:00,60.5,60.52,60.37,60.41,319705.0,40.5743,40.5877,40.4871,40.5139,319705.0
2015-09-28 13:20:00,60.41,60.48,60.34,60.4,136486.0,40.5139,40.5608,40.4669,40.5072,136486.0
2015-09-28 13:30:00,60.39,60.48,60.34,60.36,315051.0,40.5005,40.5608,40.4669,40.4804,315051.0
2015-09-28 13:40:00,60.36,60.41,60.28,60.34,188532.0,40.4804,40.5139,40.4267,40.4669,188532.0
2015-09-28 13:50:00,60.34,60.38,60.23,60.29,238976.0,40.4669,40.4938,40.3932,40.4334,238976.0
2015-09-28 14:00:00,60.3,60.33,60.18,60.26,304226.0,40.4401,40.4602,40.3596,40.4133,304226.0
2015-09-28 14:10:00,60.25,60.26,60.12,60.16,284898.0,40.4066,40.4133,40.3194,40.3462,284898.0
2015-09-28 14:20:00,60.15,60.19,60.08,60.19,286378.0,40.3395,40.3663,40.2926,40.3663,286378.0
2015-09-28 14:30:00,60.19,60.24,60.11,60.24,227030.0,40.3663,40.3999,40.3127,40.3999,227030.0
2015-09-28 14:40:00,60.24,60.3,60.13,60.14,257010.0,40.3999,40.4401,40.3261,40.3328,257010.0
2015-09-28 14:50:00,60.13,60.15,60.02,60.04,376191.0,40.3261,40.3395,40.2523,40.2658,376191.0
2015-09-28 15:00:00,60.05,60.07,59.93,59.94,564395.0,40.2725,40.2859,40.192,40.1987,564395.0
2015-09-28 15:10:00,59.95,60.05,59.87,60.03,474377.0,40.2054,40.2725,40.1517,40.259,474377.0
2015-09-28 15:20:00,60.03,60.04,59.85,59.9,332102.0,40.259,40.2658,40.1383,40.1719,332102.0
2015-09-28 15:30:00,59.89,60.12,59.88,59.98,590397.0,40.1652,40.3194,40.1584,40.2255,590397.0
2015-09-28 15:40:00,59.98,60.1,59.93,60.0,668490.0,40.2255,40.306,40.192,40.2389,668490.0
2015-09-28 15:50:00,60.0,60.06,59.83,59.86,1854189.0,40.2389,40.2792,40.1249,40.145,1854189.0
2015-09-29 09:30:00,60.17,60.56,60.13,60.29,791494.0,40.3529,40.6145,40.3261,40.4334,791494.0
2015-09-29 09:40:00,60.28,60.32,59.95,60.02,983602.0,40.4267,40.4535,40.2054,40.2523,983602.0
2015-09-29 09:50:00,60.02,60.33,60.02,60.28,596378.0,40.2523,40.4602,40.2523,40.4267,596378.0
2015-09-29 10:00:00,60.28,60.52,60.28,60.35,504113.0,40.4267,40.5877,40.4267,40.4737,504113.0
2015-09-29 10:10:00,60.34,60.39,60.22,60.31,376427.0,40.4669,40.5005,40.3865,40.4468,376427.0
2015-09-29 10:20:00,60.3,60.64,60.3,60.57,409196.0,40.4401,40.6681,40.4401,40.6212,409196.0
2015-09-29 10:30:00,60.58,60.66,60.52,60.6,583313.0,40.6279,40.6816,40.5877,40.6413,583313.0
2015-09-29 10:40:00,60.59,60.61,60.23,60.25,399244.0,40.6346,40.648,40.3932,40.4066,399244.0
2015-09-29 10:50:00,60.25,60.39,60.15,60.36,284934.0,40.4066,40.5005,40.3395,40.4804,284934.0
2015-09-29 11:00:00,60.38,60.47,60.21,60.21,321482.0,40.4938,40.5541,40.3798,40.3798,321482.0
2015-09-29 11:10:00,60.21,60.23,59.98,59.98,386496.0,40.3798,40.3932,40.2255,40.2255,386496.0
2015-09-29 11:20:00,59.98,60.09,59.97,60.04,362070.0,40.2255,40.2993,40.2188,40.2658,362070.0
2015-09-29 11:30:00,60.04,60.07,59.8,59.88,331361.0,40.2658,40.2859,40.1048,40.1584,331361.0
2015-09-29 11:40:00,59.87,59.89,59.55,59.57,343197.0,40.1517,40.1652,39.9371,39.9505,343197.0
2015-09-29 11:50:00,59.56,59.6,59.39,59.41,424199.0,39.9438,39.9707,39.8298,39.8432,424199.0
2015-09-29 12:00:00,59.4,59.62,59.39,59.62,620177.0,39.8365,39.9841,39.8298,39.9841,620177.0
2015-09-29 12:10:00,59.61,59.89,59.51,59.72,524824.0,39.9774,40.1652,39.9103,40.0511,524824.0
2015-09-29 12:20:00,59.72,59.91,59.66,59.9,360755.0,40.0511,40.1786,40.0109,40.1719,360755.0
2015-09-29 12:30:00,59.9,60.04,59.86,59.98,256371.0,40.1719,40.2658,40.145,40.2255,256371.0
2015-09-29 12:40:00,59.97,60.05,59.82,59.9,173559.0,40.2188,40.2725,40.1182,40.1719,173559.0
2015-09-29 12:50:00,59.9,59.9,59.68,59.7,213712.0,40.1719,40.1719,40.0243,40.0377,213712.0
2015-09-29 13:00:00,59.72,59.8,59.62,59.75,575812.0,40.0511,40.1048,39.9841,40.0713,575812.0
2015-09-29 13:10:00,59.75,59.88,59.71,59.88,290832.0,40.0713,40.1584,40.0444,40.1584,290832.0
2015-09-29 13:20:00,59.87,59.93,59.78,59.92,622655.0,40.1517,40.192,40.0914,40.1853,622655.0
2015-09-29 13:30:00,59.92,60.09,59.92,60.06,489779.0,40.1853,40.2993,40.1853,40.2792,489779.0
2015-09-29 13:40:00,60.06,60.18,60.02,60.02,272830.0,40.2792,40.3596,40.2523,40.2523,272830.0
2015-09-29 13:50:00,60.02,60.03,59.9,60.0,225406.0,40.2523,40.259,40.1719,40.2389,225406.0
2015-09-29 14:00:00,60.0,60.01,59.81,59.87,235604.0,40.2389,40.2456,40.1115,40.1517,235604.0
2015-09-29 14:10:00,59.87,59.93,59.8,59.9,168135.0,40.1517,40.192,40.1048,40.1719,168135.0
2015-09-29 14:20:00,59.91,59.97,59.81,59.89,511522.0,40.1786,40.2188,40.1115,40.1652,511522.0
2015-09-29 14:30:00,59.88,59.94,59.8,59.86,155723.0,40.1584,40.1987,40.1048,40.145,155723.0
2015-09-29 14:40:00,59.86,59.88,59.58,59.58,402429.0,40.145,40.1584,39.9573,39.9573,402429.0
2015-09-29 14:50:00,59.58,59.66,59.54,59.58,731811.0,39.9573,40.0109,39.9304,39.9573,731811.0
2015-09-29 15:00:00,59.57,59.61,59.43,59.56,410086.0,39.9505,39.9774,39.8567,39.9438,410086.0
2015-09-29 15:10:00,59.56,59.7,59.54,59.62,504993.0,39.9438,40.0377,39.9304,39.9841,504993.0
2015-09-29 15:20:00,59.62,59.62,59.45,59.53,286162.0,39.9841,39.9841,39.8701,39.9237,286162.0
2015-09-29 15:30:00,59.55,59.72,59.53,59.62,599743.0,39.9371,40.0511,39.9237,39.9841,599743.0
2015-09-29 15:40:00,59.62,59.71,59.53,59.71,382156.0,39.9841,40.0444,39.9237,40.0444,382156.0
2015-09-29 15:50:00,59.7,59.86,59.67,59.79,1491088.0,40.0377,40.145,40.0176,40.0981,1491088.0
2015-09-30 09:30:00,60.34,60.64,60.3,60.62,870795.0,40.4669,40.6681,40.4401,40.6547,870795.0
2015-09-30 09:40:00,60.63,60.68,60.39,60.61,973038.0,40.6614,40.695,40.5005,40.648,973038.0
2015-09-30 09:50:00,60.61,60.77,60.48,60.73,491689.0,40.648,40.7553,40.5608,40.7285,491689.0
2015-09-30 10:00:00,60.74,61.18,60.74,61.12,593661.0,40.7352,41.0303,40.7352,40.9901,593661.0
2015-09-30 10:10:00,61.12,61.16,60.96,61.07,229396.0,40.9901,41.0169,40.8827,40.9565,229396.0
2015-09-30 10:20:00,61.08,61.27,61.08,61.19,291341.0,40.9632,41.0906,40.9632,41.037,291341.0
2015-09-30 10:30:00,61.18,61.19,60.69,61.09,1473065.0,41.0303,41.037,40.7017,40.9699,1473065.0
2015-09-30 10:40:00,61.1,61.43,61.09,61.2,732568.0,40.9766,41.198,40.9699,41.0437,732568.0
2015-09-30 10:50:00,61.18,61.3,60.91,61.0,386726.0,41.0303,41.1108,40.8492,40.9096,386726.0
2015-09-30 11:00:00,60.99,61.04,60.86,60.86,291002.0,40.9029,40.9364,40.8157,40.8157,291002.0
2015-09-30 11:10:00,60.87,61.07,60.85,60.93,440346.0,40.8224,40.9565,40.809,40.8626,440346.0
2015-09-30 11:20:00,60.93,60.93,60.73,60.82,204365.0,40.8626,40.8626,40.7285,40.7889,204365.0
2015-09-30 11:30:00,60.84,60.9,60.77,60.78,257374.0,40.8023,40.8425,40.7553,40.762,257374.0
2015-09-30 11:40:00,60.79,60.83,60.62,60.71,310243.0,40.7687,40.7956,40.6547,40.7151,310243.0
2015-09-30 11:50:00,60.7,60.83,60.7,60.77,337585.0,40.7084,40.7956,40.7084,40.7553,337585.0
2015-09-30 12:00:00,60.78,60.79,60.58,60.62,204730.0,40.762,40.7687,40.6279,40.6547,204730.0
2015-09-30 12:10:00,60.61,60.66,60.49,60.52,171822.0,40.648,40.6816,40.5675,40.5877,171822.0
2015-09-30 12:20:00,60.52,60.71,60.48,60.68,168879.0,40.5877,40.7151,40.5608,40.695,168879.0
2015-09-30 12:30:00,60.68,60.71,60.56,60.58,197506.0,40.695,40.7151,40.6145,40.6279,197506.0
2015-09-30 12:40:00,60.58,60.6,60.3,60.34,204100.0,40.6279,40.6413,40.4401,40.4669,204100.0
2015-09-30 12:50:00,60.33,60.42,60.27,60.42,213619.0,40.4602,40.5206,40.42,40.5206,213619.0
2015-09-30 13:00:00,60.42,60.45,60.34,60.44,160053.0,40.5206,40.5407,40.4669,40.534,160053.0
2015-09-30 13:10:00,60.44,60.49,60.33,60.4,264548.0,40.534,40.5675,40.4602,40.5072,264548.0
2015-09-30 13:20:00,60.38,60.42,60.28,60.42,303469.0,40.4938,40.5206,40.4267,40.5206,303469.0
2015-09-30 13:30:00,60.41,60.47,60.29,60.33,231370.0,40.5139,40.5541,40.4334,40.4602,231370.0
2015-09-30 13:40:00,60.33,60.55,60.33,60.48,304515.0,40.4602,40.6078,40.4602,40.5608,304515.0
2015-09-30 13:50:00,60.48,60.59,60.43,60.52,169315.0,40.5608,40.6346,40.5273,40.5877,169315.0
2015-09-30 14:00:00,60.51,60.57,60.39,60.39,468965.0,40.581,40.6212,40.5005,40.5005,468965.0
2015-09-30 14:10:00,60.39,60.52,60.37,60.52,164553.0,40.5005,40.5877,40.4871,40.5877,164553.0
2015-09-30 14:20:00,60.53,60.56,60.43,60.55,181971.0,40.5944,40.6145,40.5273,40.6078,181971.0
2015-09-30 14:30:00,60.55,60.57,60.37,60.42,149655.0,40.6078,40.6212,40.4871,40.5206,149655.0
2015-09-30 14:40:00,60.42,60.53,60.38,60.52,158449.0,40.5206,40.5944,40.4938,40.5877,158449.0
2015-09-30 14:50:00,60.52,60.66,60.49,60.64,335539.0,40.5877,40.6816,40.5675,40.6681,335539.0
2015-09-30 15:00:00,60.64,60.69,60.53,60.63,271805.0,40.6681,40.7017,40.5944,40.6614,271805.0
2015-09-30 15:10:00,60.64,60.68,60.56,60.68,283250.0,40.6681,40.695,40.6145,40.695,283250.0
2015-09-30 15:20:00,60.67,60.89,60.66,60.83,357841.0,40.6883,40.8358,40.6816,40.7956,357841.0
2015-09-30 15:30:00,60.83,60.94,60.78,60.94,662545.0,40.7956,40.8693,40.762,40.8693,662545.0
2015-09-30 15:40:00,60.93,61.22,60.92,61.17,752106.0,40.8626,41.0571,40.8559,41.0236,752106.0
2015-09-30 15:50:00,61.18,61.29,61.16,61.21,1028440.0,41.0303,41.1041,41.0169,41.0504,1028440.0
2015-10-01 09:30:00,61.98,62.66,61.95,62.15,1663593.0,41.5668,42.0229,41.5467,41.6808,1663593.0
2015-10-01 09:40:00,62.16,62.42,61.98,62.24,812868.0,41.6875,41.8619,41.5668,41.7412,812868.0
2015-10-01 09:50:00,62.23,62.28,61.81,61.86,762364.0,41.7345,41.768,41.4528,41.4863,762364.0
2015-10-01 10:00:00,61.85,61.91,61.57,61.78,671942.0,41.4796,41.5199,41.2918,41.4327,671942.0
2015-10-01 10:10:00,61.79,61.96,61.69,61.86,594709.0,41.4394,41.5534,41.3723,41.4863,594709.0
2015-10-01 10:20:00,61.86,62.26,61.81,62.02,536410.0,41.4863,41.7546,41.4528,41.5936,536410.0
2015-10-01 10:30:00,62.02,62.05,61.68,61.92,497814.0,41.5936,41.6138,41.3656,41.5266,497814.0
2015-10-01 10:40:00,61.92,61.93,61.45,61.57,525847.0,41.5266,41.5333,41.2114,41.2918,525847.0
2015-10-01 10:50:00,61.57,61.59,61.22,61.32,892951.0,41.2918,41.3053,41.0571,41.1242,892951.0
2015-10-01 11:00:00,61.31,61.31,61.08,61.24,1711703.0,41.1175,41.1175,40.9632,41.0705,1711703.0
2015-10-01 11:10:00,61.25,61.39,61.15,61.21,685410.0,41.0772,41.1711,41.0102,41.0504,685410.0
2015-10-01 11:20:00,61.21,61.7,61.15,61.65,415084.0,41.0504,41.379,41.0102,41.3455,415084.0
2015-10-01 11:30:00,61.66,61.7,61.3,61.43,288253.0,41.3522,41.379,41.1108,41.198,288253.0
2015-10-01 11:40:00,61.44,61.68,61.32,61.41,342495.0,41.2047,41.3656,41.1242,41.1845,342495.0
2015-10-01 11:50:00,61.42,61.43,61.0,61.07,415882.0,41.1912,41.198,40.9096,40.9565,415882.0
2015-10-01 12:00:00,61.07,61.15,60.82,60.87,305088.0,40.9565,41.0102,40.7889,40.8224,305088.0
2015-10-01 12:10:00,60.86,60.98,60.78,60.94,233617.0,40.8157,40.8962,40.762,40.8693,233617.0
2015-10-01 12:20:00,60.95,61.19,60.84,61.03,330618.0,40.876,41.037,40.8023,40.9297,330618.0
2015-10-01 12:30:00,61.02,61.13,60.91,60.96,160944.0,40.923,40.9968,40.8492,40.8827,160944.0
2015-10-01 12:40:00,60.95,60.99,60.85,60.86,189923.0,40.876,40.9029,40.809,40.8157,189923.0
2015-10-01 12:50:00,60.85,61.13,60.78,61.01,253215.0,40.809,40.9968,40.762,40.9163,253215.0
2015-10-01 13:00:00,61.01,61.03,60.81,60.87,140420.0,40.9163,40.9297,40.7822,40.8224,140420.0
2015-10-01 13:10:00,60.86,61.01,60.77,60.87,203086.0,40.8157,40.9163,40.7553,40.8224,203086.0
2015-10-01 13:20:00,60.87,60.93,60.77,60.83,91308.0,40.8224,40.8626,40.7553,40.7956,91308.0
2015-10-01 13:30:00,60.84,61.14,60.83,60.94,445404.0,40.8023,41.0035,40.7956,40.8693,445404.0
2015-10-01 13:40:00,60.94,61.06,60.92,61.05,116999.0,40.8693,40.9498,40.8559,40.9431,116999.0
2015-10-01 13:50:00,61.05,61.27,60.98,61.25,169459.0,40.9431,41.0906,40.8962,41.0772,169459.0
2015-10-01 14:00:00,61.26,61.32,61.09,61.25,240760.0,41.0839,41.1242,40.9699,41.0772,240760.0
2015-10-01 14:10:00,61.25,61.38,61.21,61.28,179164.0,41.0772,41.1644,41.0504,41.0974,179164.0
2015-10-01 14:20:00,61.28,61.34,61.14,61.25,300881.0,41.0974,41.1376,41.0035,41.0772,300881.0
2015-10-01 14:30:00,61.25,61.36,61.16,61.24,231040.0,41.0772,41.151,41.0169,41.0705,231040.0
2015-10-01 14:40:00,61.23,61.27,61.11,61.11,140020.0,41.0638,41.0906,40.9833,40.9833,140020.0
2015-10-01 14:50:00,61.12,61.38,61.11,61.3,246506.0,40.9901,41.1644,40.9833,41.1108,246506.0
2015-10-01 15:00:00,61.32,61.44,61.23,61.3,295603.0,41.1242,41.2047,41.0638,41.1108,295603.0
2015-10-01 15:10:00,61.29,61.38,61.25,61.32,411965.0,41.1041,41.1644,41.0772,41.1242,411965.0
2015-10-01 15:20:00,61.31,61.36,61.23,61.32,301350.0,41.1175,41.151,41.0638,41.1242,301350.0
2015-10-01 15:30:00,61.32,61.32,61.12,61.16,310585.0,41.1242,41.1242,40.9901,41.0169,310585.0
2015-10-01 15:40:00,61.16,61.29,61.15,61.26,226239.0,41.0169,41.1041,41.0102,41.0839,226239.0
2015-10-01 15:50:00,61.26,61.35,61.24,61.33,503343.0,41.0839,41.1443,41.0705,41.1309,503343.0
2015-10-02 09:30:00,60.62,60.88,60.51,60.77,906548.0,40.6547,40.8291,40.581,40.7553,906548.0
2015-10-02 09:40:00,60.76,61.06,60.73,60.79,588228.0,40.7486,40.9498,40.7285,40.7687,588228.0
2015-10-02 09:50:00,60.8,60.97,60.61,60.96,492292.0,40.7754,40.8895,40.648,40.8827,492292.0
2015-10-02 10:00:00,60.96,61.28,60.84,61.07,523658.0,40.8827,41.0974,40.8023,40.9565,523658.0
2015-10-02 10:10:00,61.06,61.24,60.94,61.13,504525.0,40.9498,41.0705,40.8693,40.9968,504525.0
2015-10-02 10:20:00,61.15,61.25,60.99,61.0,277041.0,41.0102,41.0772,40.9029,40.9096,277041.0
2015-10-02 10:30:00,60.99,61.1,60.87,61.1,154593.0,40.9029,40.9766,40.8224,40.9766,154593.0
2015-10-02 10:40:00,61.09,61.26,61.06,61.2,233157.0,40.9699,41.0839,40.9498,41.0437,233157.0
2015-10-02 10:50:00,61.21,61.29,61.07,61.28,189162.0,41.0504,41.1041,40.9565,41.0974,189162.0
2015-10-02 11:00:00,61.28,61.48,61.21,61.42,253045.0,41.0974,41.2315,41.0504,41.1912,253045.0
2015-10-02 11:10:00,61.42,61.52,61.39,61.46,205469.0,41.1912,41.2583,41.1711,41.2181,205469.0
2015-10-02 11:20:00,61.46,61.61,61.46,61.59,187851.0,41.2181,41.3187,41.2181,41.3053,187851.0
2015-10-02 11:30:00,61.59,61.91,61.58,61.72,427855.0,41.3053,41.5199,41.2986,41.3924,427855.0
2015-10-02 11:40:00,61.72,61.73,61.58,61.6,238349.0,41.3924,41.3991,41.2986,41.312,238349.0
2015-10-02 11:50:00,61.6,61.73,61.52,61.7,167670.0,41.312,41.3991,41.2583,41.379,167670.0
2015-10-02 12:00:00,61.71,61.9,61.71,61.9,232501.0,41.3857,41.5132,41.3857,41.5132,232501.0
2015-10-02 12:10:00,61.91,62.17,61.9,62.13,368974.0,41.5199,41.6942,41.5132,41.6674,368974.0
2015-10-02 12:20:00,62.14,62.17,62.0,62.03,132608.0,41.6741,41.6942,41.5802,41.6003,132608.0
2015-10-02 12:30:00,62.05,62.22,61.92,61.93,402951.0,41.6138,41.7278,41.5266,41.5333,402951.0
2015-10-02 12:40:00,61.93,62.21,61.89,62.18,321411.0,41.5333,41.7211,41.5065,41.7009,321411.0
2015-10-02 12:50:00,62.18,62.37,62.11,62.26,239908.0,41.7009,41.8284,41.654,41.7546,239908.0
2015-10-02 13:00:00,62.27,62.75,62.25,62.71,481089.0,41.7613,42.0832,41.7479,42.0564,481089.0
2015-10-02 13:10:00,62.71,62.86,62.59,62.63,527584.0,42.0564,42.157,41.9759,42.0027,527584.0
2015-10-02 13:20:00,62.62,62.67,62.44,62.52,374667.0,41.996,42.0296,41.8753,41.929,374667.0
2015-10-02 13:30:00,62.52,62.71,62.51,62.57,240504.0,41.929,42.0564,41.9223,41.9625,240504.0
2015-10-02 13:40:00,62.57,62.89,62.51,62.82,697925.0,41.9625,42.1771,41.9223,42.1302,697925.0
2015-10-02 13:50:00,62.82,62.93,62.78,62.88,296181.0,42.1302,42.2039,42.1033,42.1704,296181.0
2015-10-02 14:00:00,62.88,63.2,62.81,63.15,338189.0,42.1704,42.385,42.1234,42.3515,338189.0
2015-10-02 14:10:00,63.15,63.16,62.99,63.14,514261.0,42.3515,42.3582,42.2442,42.3448,514261.0
2015-10-02 14:20:00,63.13,63.23,63.06,63.08,401096.0,42.3381,42.4051,42.2911,42.3045,401096.0
2015-10-02 14:30:00,63.08,63.18,63.02,63.13,205760.0,42.3045,42.3716,42.2643,42.3381,205760.0
2015-10-02 14:40:00,63.14,63.16,63.03,63.06,302647.0,42.3448,42.3582,42.271,42.2911,302647.0
2015-10-02 14:50:00,63.05,63.15,63.01,63.09,375108.0,42.2844,42.3515,42.2576,42.3112,375108.0
2015-10-02 15:00:00,63.09,63.28,63.07,63.28,451471.0,42.3112,42.4387,42.2978,42.4387,451471.0
2015-10-02 15:10:00,63.27,63.58,63.24,63.55,607612.0,42.4319,42.6398,42.4118,42.6197,607612.0
2015-10-02 15:20:00,63.54,63.74,63.53,63.74,601539.0,42.613,42.7472,42.6063,42.7472,601539.0
2015-10-02 15:30:00,63.73,63.86,63.65,63.78,983008.0,42.7404,42.8276,42.6868,42.774,983008.0
2015-10-02 15:40:00,63.79,63.81,63.68,63.8,654646.0,42.7807,42.7941,42.7069,42.7874,654646.0
2015-10-02 15:50:00,63.8,63.89,63.71,63.88,2600115.0,42.7874,42.8477,42.727,42.841,2600115.0
2015-10-05 09:30:00,64.65,65.45,64.59,65.37,2308865.0,43.3574,43.894,43.3172,43.8403,2308865.0
2015-10-05 09:40:00,65.36,65.48,65.18,65.2,1361418.0,43.8336,43.9141,43.7129,43.7263,1361418.0
2015-10-05 09:50:00,65.2,65.29,64.89,65.2,1390204.0,43.7263,43.7867,43.5184,43.7263,1390204.0
2015-10-05 10:00:00,65.19,65.24,64.93,65.08,567032.0,43.7196,43.7531,43.5452,43.6458,567032.0
2015-10-05 10:10:00,65.09,65.38,65.08,65.25,731875.0,43.6525,43.847,43.6458,43.7598,731875.0
2015-10-05 10:20:00,65.25,65.36,65.1,65.26,772271.0,43.7598,43.8336,43.6592,43.7665,772271.0
2015-10-05 10:30:00,65.26,65.35,65.11,65.14,372655.0,43.7665,43.8269,43.6659,43.6861,372655.0
2015-10-05 10:40:00,65.13,65.17,64.69,64.79,989772.0,43.6794,43.7062,43.3843,43.4513,989772.0
2015-10-05 10:50:00,64.78,65.08,64.7,65.07,565282.0,43.4446,43.6458,43.391,43.6391,565282.0
2015-10-05 11:00:00,65.08,65.24,65.01,65.16,247115.0,43.6458,43.7531,43.5989,43.6995,247115.0
2015-10-05 11:10:00,65.15,65.25,65.07,65.21,287217.0,43.6928,43.7598,43.6391,43.733,287217.0
2015-10-05 11:20:00,65.2,65.47,65.2,65.44,475387.0,43.7263,43.9074,43.7263,43.8873,475387.0
2015-10-05 11:30:00,65.44,65.49,65.37,65.47,486279.0,43.8873,43.9208,43.8403,43.9074,486279.0
2015-10-05 11:40:00,65.45,65.49,65.3,65.46,404853.0,43.894,43.9208,43.7934,43.9007,404853.0
2015-10-05 11:50:00,65.46,65.5,65.29,65.49,245997.0,43.9007,43.9275,43.7867,43.9208,245997.0
2015-10-05 12:00:00,65.48,65.5,65.34,65.48,259309.0,43.9141,43.9275,43.8202,43.9141,259309.0
2015-10-05 12:10:00,65.47,65.63,65.44,65.63,586792.0,43.9074,44.0147,43.8873,44.0147,586792.0
2015-10-05 12:20:00,65.62,65.67,65.44,65.62,321474.0,44.008,44.0415,43.8873,44.008,321474.0
2015-10-05 12:30:00,65.62,65.75,65.57,65.71,261435.0,44.008,44.0952,43.9744,44.0683,261435.0
2015-10-05 12:40:00,65.71,65.81,65.7,65.75,302713.0,44.0683,44.1354,44.0616,44.0952,302713.0
2015-10-05 12:50:00,65.74,65.74,65.55,65.58,396887.0,44.0884,44.0884,43.961,43.9811,396887.0
2015-10-05 13:00:00,65.59,65.59,65.39,65.43,212975.0,43.9879,43.9879,43.8537,43.8805,212975.0
2015-10-05 13:10:00,65.43,65.59,65.42,65.59,249500.0,43.8805,43.9879,43.8738,43.9879,249500.0
2015-10-05 13:20:00,65.59,65.69,65.55,65.64,134300.0,43.9879,44.0549,43.961,44.0214,134300.0
2015-10-05 13:30:00,65.63,65.66,65.58,65.61,121364.0,44.0147,44.0348,43.9811,44.0013,121364.0
2015-10-05 13:40:00,65.61,65.7,65.56,65.68,161046.0,44.0013,44.0616,43.9677,44.0482,161046.0
2015-10-05 13:50:00,65.68,65.71,65.6,65.68,165546.0,44.0482,44.0683,43.9946,44.0482,165546.0
2015-10-05 14:00:00,65.68,65.7,65.47,65.6,341524.0,44.0482,44.0616,43.9074,43.9946,341524.0
2015-10-05 14:10:00,65.6,65.75,65.59,65.7,287450.0,43.9946,44.0952,43.9879,44.0616,287450.0
2015-10-05 14:20:00,65.7,65.81,65.68,65.78,311212.0,44.0616,44.1354,44.0482,44.1153,311212.0
2015-10-05 14:30:00,65.78,65.85,65.78,65.84,188852.0,44.1153,44.1622,44.1153,44.1555,188852.0
2015-10-05 14:40:00,65.84,66.0,65.83,65.9,372266.0,44.1555,44.2628,44.1488,44.1958,372266.0
2015-10-05 14:50:00,65.9,66.0,65.88,65.91,306472.0,44.1958,44.2628,44.1823,44.2025,306472.0
2015-10-05 15:00:00,65.91,66.0,65.87,66.0,468908.0,44.2025,44.2628,44.1756,44.2628,468908.0
2015-10-05 15:10:00,66.0,66.0,65.82,65.83,654909.0,44.2628,44.2628,44.1421,44.1488,654909.0
2015-10-05 15:20:00,65.83,65.94,65.82,65.9,616956.0,44.1488,44.2226,44.1421,44.1958,616956.0
2015-10-05 15:30:00,65.89,65.97,65.8,65.85,760189.0,44.189,44.2427,44.1287,44.1622,760189.0
2015-10-05 15:40:00,65.84,65.85,65.7,65.83,698016.0,44.1555,44.1622,44.0616,44.1488,698016.0
2015-10-05 15:50:00,65.82,65.87,65.76,65.8,1737621.0,44.1421,44.1756,44.1019,44.1287,1737621.0
2015-10-06 09:30:00,66.01,66.37,65.66,66.25,1065052.0,44.2695,44.511,44.0348,44.4305,1065052.0
2015-10-06 09:40:00,66.27,66.69,66.26,66.49,1723648.0,44.4439,44.7256,44.4372,44.5914,1723648.0
2015-10-06 09:50:00,66.48,66.81,66.47,66.75,1269092.0,44.5847,44.806,44.578,44.7658,1269092.0
2015-10-06 10:00:00,66.76,66.89,66.53,66.6,814324.0,44.7725,44.8597,44.6183,44.6652,814324.0
2015-10-06 10:10:00,66.61,66.71,66.37,66.38,884710.0,44.6719,44.739,44.511,44.5177,884710.0
2015-10-06 10:20:00,66.38,66.47,66.34,66.37,720984.0,44.5177,44.578,44.4908,44.511,720984.0
2015-10-06 10:30:00,66.38,66.73,66.34,66.7,539956.0,44.5177,44.7524,44.4908,44.7323,539956.0
2015-10-06 10:40:00,66.7,66.98,66.68,66.85,1003271.0,44.7323,44.9201,44.7189,44.8329,1003271.0
2015-10-06 10:50:00,66.85,67.0,66.77,66.82,499253.0,44.8329,44.9335,44.7792,44.8128,499253.0
2015-10-06 11:00:00,66.83,67.19,66.82,67.11,775982.0,44.8195,45.0609,44.8128,45.0072,775982.0
2015-10-06 11:10:00,67.1,67.46,67.09,67.44,639240.0,45.0005,45.242,44.9938,45.2286,639240.0
2015-10-06 11:20:00,67.44,67.66,67.43,67.65,1194102.0,45.2286,45.3761,45.2218,45.3694,1194102.0
2015-10-06 11:30:00,67.66,67.74,67.11,67.16,1049400.0,45.3761,45.4297,45.0072,45.0408,1049400.0
2015-10-06 11:40:00,67.15,67.29,66.93,67.2,1235753.0,45.0341,45.128,44.8865,45.0676,1235753.0
2015-10-06 11:50:00,67.21,67.42,67.19,67.25,1247744.0,45.0743,45.2151,45.0609,45.1011,1247744.0
2015-10-06 12:00:00,67.26,67.37,67.12,67.19,570117.0,45.1078,45.1816,45.0139,45.0609,570117.0
2015-10-06 12:10:00,67.2,67.25,67.06,67.09,585697.0,45.0676,45.1011,44.9737,44.9938,585697.0
2015-10-06 12:20:00,67.08,67.24,67.07,67.17,695978.0,44.9871,45.0944,44.9804,45.0475,695978.0
2015-10-06 12:30:00,67.17,67.2,66.86,66.96,475510.0,45.0475,45.0676,44.8396,44.9066,475510.0
2015-10-06 12:40:00,66.96,67.1,66.87,67.05,518162.0,44.9066,45.0005,44.8463,44.967,518162.0
2015-10-06 12:50:00,67.06,67.19,67.05,67.14,222685.0,44.9737,45.0609,44.967,45.0274,222685.0
2015-10-06 13:00:00,67.14,67.3,67.13,67.25,230148.0,45.0274,45.1347,45.0207,45.1011,230148.0
2015-10-06 13:10:00,67.25,67.29,67.09,67.27,353452.0,45.1011,45.128,44.9938,45.1145,353452.0
2015-10-06 13:20:00,67.28,67.35,67.18,67.21,413545.0,45.1212,45.1682,45.0542,45.0743,413545.0
2015-10-06 13:30:00,67.2,67.2,66.93,66.96,557952.0,45.0676,45.0676,44.8865,44.9066,557952.0
2015-10-06 13:40:00,66.96,66.96,66.75,66.94,331508.0,44.9066,44.9066,44.7658,44.8932,331508.0
2015-10-06 13:50:00,66.93,67.03,66.87,66.88,335873.0,44.8865,44.9536,44.8463,44.853,335873.0
2015-10-06 14:00:00,66.88,66.99,66.87,66.93,283507.0,44.853,44.9268,44.8463,44.8865,283507.0
2015-10-06 14:10:00,66.94,67.26,66.94,67.24,418357.0,44.8932,45.1078,44.8932,45.0944,418357.0
2015-10-06 14:20:00,67.24,67.32,67.17,67.29,348499.0,45.0944,45.1481,45.0475,45.128,348499.0
2015-10-06 14:30:00,67.29,67.33,67.12,67.18,320493.0,45.128,45.1548,45.0139,45.0542,320493.0
2015-10-06 14:40:00,67.17,67.29,67.13,67.27,333700.0,45.0475,45.128,45.0207,45.1145,333700.0
2015-10-06 14:50:00,67.28,67.34,67.07,67.19,368700.0,45.1212,45.1615,44.9804,45.0609,368700.0
2015-10-06 15:00:00,67.18,67.43,67.17,67.38,407098.0,45.0542,45.2218,45.0475,45.1883,407098.0
2015-10-06 15:10:00,67.38,67.39,67.22,67.3,248051.0,45.1883,45.195,45.081,45.1347,248051.0
2015-10-06 15:20:00,67.28,67.4,67.23,67.37,655219.0,45.1212,45.2017,45.0877,45.1816,655219.0
2015-10-06 15:30:00,67.38,67.45,67.33,67.38,401917.0,45.1883,45.2353,45.1548,45.1883,401917.0
2015-10-06 15:40:00,67.37,67.4,67.31,67.34,462324.0,45.1816,45.2017,45.1414,45.1615,462324.0
2015-10-06 15:50:00,67.33,67.34,67.19,67.24,1261420.0,45.1548,45.1615,45.0609,45.0944,1261420.0
2015-10-07 09:30:00,68.1,68.94,68.03,68.72,2416687.0,45.6712,46.2345,45.6242,46.087,2416687.0
2015-10-07 09:40:00,68.73,68.75,68.36,68.46,1816919.0,46.0937,46.1071,45.8455,45.9126,1816919.0
2015-10-07 09:50:00,68.45,68.51,68.08,68.43,1489263.0,45.9059,45.9461,45.6578,45.8925,1489263.0
2015-10-07 10:00:00,68.42,68.66,68.3,68.48,1490116.0,45.8858,46.0467,45.8053,45.926,1490116.0
2015-10-07 10:10:00,68.47,68.61,68.38,68.53,1349177.0,45.9193,46.0132,45.859,45.9596,1349177.0
2015-10-07 10:20:00,68.53,68.71,68.36,68.62,1008412.0,45.9596,46.0803,45.8455,46.0199,1008412.0
2015-10-07 10:30:00,68.62,68.65,67.75,68.04,3684189.0,46.0199,46.04,45.4365,45.6309,3684189.0
2015-10-07 10:40:00,68.03,68.04,67.36,67.58,2593403.0,45.6242,45.6309,45.1749,45.3224,2593403.0
2015-10-07 10:50:00,67.58,68.06,67.56,68.01,1960671.0,45.3224,45.6444,45.309,45.6108,1960671.0
2015-10-07 11:00:00,68.0,68.01,67.19,67.37,1730342.0,45.6041,45.6108,45.0609,45.1816,1730342.0
2015-10-07 11:10:00,67.37,67.4,67.06,67.28,1782692.0,45.1816,45.2017,44.9737,45.1212,1782692.0
2015-10-07 11:20:00,67.27,67.27,66.7,66.93,1098172.0,45.1145,45.1145,44.7323,44.8865,1098172.0
2015-10-07 11:30:00,66.92,67.27,66.77,67.09,1465305.0,44.8798,45.1145,44.7792,44.9938,1465305.0
2015-10-07 11:40:00,67.09,67.22,66.86,67.07,894415.0,44.9938,45.081,44.8396,44.9804,894415.0
2015-10-07 11:50:00,67.07,67.65,66.98,67.57,902916.0,44.9804,45.3694,44.9201,45.3157,902916.0
2015-10-07 12:00:00,67.57,67.74,67.43,67.48,875540.0,45.3157,45.4297,45.2218,45.2554,875540.0
2015-10-07 12:10:00,67.47,67.84,67.46,67.58,852399.0,45.2487,45.4968,45.242,45.3224,852399.0
2015-10-07 12:20:00,67.57,67.58,67.2,67.39,857170.0,45.3157,45.3224,45.0676,45.195,857170.0
2015-10-07 12:30:00,67.4,67.53,67.19,67.22,577410.0,45.2017,45.2889,45.0609,45.081,577410.0
2015-10-07 12:40:00,67.22,67.55,67.13,67.47,475074.0,45.081,45.3023,45.0207,45.2487,475074.0
2015-10-07 12:50:00,67.47,67.49,67.15,67.28,513819.0,45.2487,45.2621,45.0341,45.1212,513819.0
2015-10-07 13:00:00,67.28,67.52,67.24,67.52,484265.0,45.1212,45.2822,45.0944,45.2822,484265.0
2015-10-07 13:10:00,67.51,67.67,67.5,67.59,315002.0,45.2755,45.3828,45.2688,45.3291,315002.0
2015-10-07 13:20:00,67.58,67.73,67.48,67.7,338134.0,45.3224,45.423,45.2554,45.4029,338134.0
2015-10-07 13:30:00,67.7,67.88,67.7,67.75,531351.0,45.4029,45.5236,45.4029,45.4365,531351.0
2015-10-07 13:40:00,67.73,68.01,67.73,67.88,486167.0,45.423,45.6108,45.423,45.5236,486167.0
2015-10-07 13:50:00,67.87,67.98,67.79,67.84,263148.0,45.5169,45.5907,45.4633,45.4968,263148.0
2015-10-07 14:00:00,67.85,68.04,67.78,67.79,427533.0,45.5035,45.6309,45.4566,45.4633,427533.0
2015-10-07 14:10:00,67.79,68.01,67.66,67.91,314975.0,45.4633,45.6108,45.3761,45.5438,314975.0
2015-10-07 14:20:00,67.93,67.94,67.55,67.57,639491.0,45.5572,45.5639,45.3023,45.3157,639491.0
2015-10-07 14:30:00,67.58,67.72,67.44,67.56,475391.0,45.3224,45.4163,45.2286,45.309,475391.0
2015-10-07 14:40:00,67.55,67.7,67.45,67.47,370260.0,45.3023,45.4029,45.2353,45.2487,370260.0
2015-10-07 14:50:00,67.48,67.67,67.42,67.55,256768.0,45.2554,45.3828,45.2151,45.3023,256768.0
2015-10-07 15:00:00,67.54,67.69,67.47,67.56,289849.0,45.2956,45.3962,45.2487,45.309,289849.0
2015-10-07 15:10:00,67.56,67.76,67.56,67.69,486090.0,45.309,45.4432,45.309,45.3962,486090.0
2015-10-07 15:20:00,67.69,67.72,67.56,67.62,284921.0,45.3962,45.4163,45.309,45.3493,284921.0
2015-10-07 15:30:00,67.62,67.87,67.61,67.87,355413.0,45.3493,45.5169,45.3426,45.5169,355413.0
2015-10-07 15:40:00,67.87,67.96,67.77,67.88,575699.0,45.5169,45.5773,45.4499,45.5236,575699.0
2015-10-07 15:50:00,67.88,68.11,67.87,68.11,694469.0,45.5236,45.6779,45.5169,45.6779,694469.0
2015-10-08 09:30:00,67.96,68.52,67.9,68.14,1259319.0,45.5773,45.9529,45.5371,45.698,1259319.0
2015-10-08 09:40:00,68.13,68.26,67.9,68.09,882849.0,45.6913,45.7785,45.5371,45.6645,882849.0
2015-10-08 09:50:00,68.08,68.16,67.91,67.99,880129.0,45.6578,45.7114,45.5438,45.5974,880129.0
2015-10-08 10:00:00,67.99,68.15,67.84,67.98,766799.0,45.5974,45.7047,45.4968,45.5907,766799.0
2015-10-08 10:10:00,67.98,68.13,67.92,67.92,620905.0,45.5907,45.6913,45.5505,45.5505,620905.0
2015-10-08 10:20:00,67.92,67.94,67.58,67.59,923296.0,45.5505,45.5639,45.3224,45.3291,923296.0
2015-10-08 10:30:00,67.59,67.84,67.54,67.84,588892.0,45.3291,45.4968,45.2956,45.4968,588892.0
2015-10-08 10:40:00,67.84,67.93,67.65,67.68,507239.0,45.4968,45.5572,45.3694,45.3895,507239.0
2015-10-08 10:50:00,67.68,68.03,67.68,68.03,652027.0,45.3895,45.6242,45.3895,45.6242,652027.0
2015-10-08 11:00:00,68.03,68.11,67.89,68.03,519118.0,45.6242,45.6779,45.5303,45.6242,519118.0
2015-10-08 11:10:00,68.03,68.13,67.99,68.1,663936.0,45.6242,45.6913,45.5974,45.6712,663936.0
2015-10-08 11:20:00,68.1,68.44,68.1,68.39,641035.0,45.6712,45.8992,45.6712,45.8657,641035.0
2015-10-08 11:30:00,68.4,68.48,68.27,68.3,662925.0,45.8724,45.926,45.7852,45.8053,662925.0
2015-10-08 11:40:00,68.3,68.3,68.11,68.17,367576.0,45.8053,45.8053,45.6779,45.7181,367576.0
2015-10-08 11:50:00,68.17,68.45,68.17,68.42,397903.0,45.7181,45.9059,45.7181,45.8858,397903.0
2015-10-08 12:00:00,68.41,68.66,68.39,68.56,732701.0,45.8791,46.0467,45.8657,45.9797,732701.0
2015-10-08 12:10:00,68.57,68.72,68.56,68.58,553640.0,45.9864,46.087,45.9797,45.9931,553640.0
2015-10-08 12:20:00,68.58,68.68,68.51,68.61,428616.0,45.9931,46.0602,45.9461,46.0132,428616.0
2015-10-08 12:30:00,68.61,68.84,68.59,68.83,551732.0,46.0132,46.1675,45.9998,46.1608,551732.0
2015-10-08 12:40:00,68.84,68.93,68.52,68.54,598606.0,46.1675,46.2278,45.9529,45.9663,598606.0
2015-10-08 12:50:00,68.53,68.71,68.47,68.68,416497.0,45.9596,46.0803,45.9193,46.0602,416497.0
2015-10-08 13:00:00,68.67,68.83,68.63,68.8,439796.0,46.0535,46.1608,46.0266,46.1406,439796.0
2015-10-08 13:10:00,68.8,68.91,68.69,68.9,218480.0,46.1406,46.2144,46.0669,46.2077,218480.0
2015-10-08 13:20:00,68.9,69.01,68.87,68.91,535586.0,46.2077,46.2815,46.1876,46.2144,535586.0
2015-10-08 13:30:00,68.91,69.07,68.9,69.04,469407.0,46.2144,46.3217,46.2077,46.3016,469407.0
2015-10-08 13:40:00,69.05,69.05,68.87,68.89,310987.0,46.3083,46.3083,46.1876,46.201,310987.0
2015-10-08 13:50:00,68.89,68.93,68.84,68.89,199031.0,46.201,46.2278,46.1675,46.201,199031.0
2015-10-08 14:00:00,68.88,69.18,68.79,68.83,886158.0,46.1943,46.3955,46.1339,46.1608,886158.0
2015-10-08 14:10:00,68.82,69.11,68.82,69.08,746618.0,46.154,46.3485,46.154,46.3284,746618.0
2015-10-08 14:20:00,69.07,69.13,68.97,69.1,666840.0,46.3217,46.3619,46.2546,46.3418,666840.0
2015-10-08 14:30:00,69.11,69.24,69.1,69.21,540155.0,46.3485,46.4357,46.3418,46.4156,540155.0
2015-10-08 14:40:00,69.22,69.3,69.13,69.21,496131.0,46.4223,46.476,46.3619,46.4156,496131.0
2015-10-08 14:50:00,69.22,69.33,69.13,69.22,630954.0,46.4223,46.4961,46.3619,46.4223,630954.0
2015-10-08 15:00:00,69.23,69.47,69.22,69.45,401820.0,46.429,46.59,46.4223,46.5766,401820.0
2015-10-08 15:10:00,69.44,69.67,69.44,69.54,777772.0,46.5698,46.7241,46.5698,46.6369,777772.0
2015-10-08 15:20:00,69.54,69.58,69.4,69.48,1376553.0,46.6369,46.6637,46.543,46.5967,1376553.0
2015-10-08 15:30:00,69.49,69.53,69.27,69.28,683756.0,46.6034,46.6302,46.4558,46.4625,683756.0
2015-10-08 15:40:00,69.28,69.46,69.28,69.38,634804.0,46.4625,46.5833,46.4625,46.5296,634804.0
2015-10-08 15:50:00,69.38,69.47,69.34,69.42,1626035.0,46.5296,46.59,46.5028,46.5564,1626035.0
2015-10-09 09:30:00,69.54,69.62,69.31,69.44,2576251.0,46.6369,46.6906,46.4827,46.5698,2576251.0
2015-10-09 09:40:00,69.43,69.47,69.17,69.29,879281.0,46.5631,46.59,46.3888,46.4693,879281.0
2015-10-09 09:50:00,69.29,69.51,69.28,69.41,829434.0,46.4693,46.6168,46.4625,46.5497,829434.0
2015-10-09 10:00:00,69.4,69.51,68.71,68.71,1723810.0,46.543,46.6168,46.0803,46.0803,1723810.0
2015-10-09 10:10:00,68.71,69.12,68.51,69.04,1506871.0,46.0803,46.3552,45.9461,46.3016,1506871.0
2015-10-09 10:20:00,69.04,69.13,68.8,68.96,1046994.0,46.3016,46.3619,46.1406,46.2479,1046994.0
2015-10-09 10:30:00,68.96,69.2,68.95,69.06,920315.0,46.2479,46.4089,46.2412,46.315,920315.0
2015-10-09 10:40:00,69.07,69.09,68.85,68.9,926928.0,46.3217,46.3351,46.1742,46.2077,926928.0
2015-10-09 10:50:00,68.9,69.21,68.82,69.2,790942.0,46.2077,46.4156,46.154,46.4089,790942.0
2015-10-09 11:00:00,69.2,69.29,68.96,69.07,905980.0,46.4089,46.4693,46.2479,46.3217,905980.0
2015-10-09 11:10:00,69.08,69.14,68.92,68.96,712944.0,46.3284,46.3687,46.2211,46.2479,712944.0
2015-10-09 11:20:00,68.97,69.14,68.82,69.13,882928.0,46.2546,46.3687,46.154,46.3619,882928.0
2015-10-09 11:30:00,69.12,69.13,68.85,68.86,709017.0,46.3552,46.3619,46.1742,46.1809,709017.0
2015-10-09 11:40:00,68.84,68.91,68.74,68.76,590050.0,46.1675,46.2144,46.1004,46.1138,590050.0
2015-10-09 11:50:00,68.75,68.91,68.71,68.83,533961.0,46.1071,46.2144,46.0803,46.1608,533961.0
2015-10-09 12:00:00,68.84,68.93,68.67,68.7,574737.0,46.1675,46.2278,46.0535,46.0736,574737.0
2015-10-09 12:10:00,68.7,68.77,68.63,68.67,540437.0,46.0736,46.1205,46.0266,46.0535,540437.0
2015-10-09 12:20:00,68.67,68.93,68.67,68.89,499561.0,46.0535,46.2278,46.0535,46.201,499561.0
2015-10-09 12:30:00,68.88,68.89,68.72,68.77,266029.0,46.1943,46.201,46.087,46.1205,266029.0
2015-10-09 12:40:00,68.77,68.89,68.76,68.86,199569.0,46.1205,46.201,46.1138,46.1809,199569.0
2015-10-09 12:50:00,68.86,68.9,68.74,68.85,406885.0,46.1809,46.2077,46.1004,46.1742,406885.0
2015-10-09 13:00:00,68.86,69.04,68.85,68.9,728351.0,46.1809,46.3016,46.1742,46.2077,728351.0
2015-10-09 13:10:00,68.9,68.9,68.72,68.74,646492.0,46.2077,46.2077,46.087,46.1004,646492.0
2015-10-09 13:20:00,68.74,68.86,68.73,68.76,153608.0,46.1004,46.1809,46.0937,46.1138,153608.0
2015-10-09 13:30:00,68.76,68.76,68.56,68.66,236726.0,46.1138,46.1138,45.9797,46.0467,236726.0
2015-10-09 13:40:00,68.66,68.77,68.58,68.74,295698.0,46.0467,46.1205,45.9931,46.1004,295698.0
2015-10-09 13:50:00,68.75,68.8,68.62,68.64,304344.0,46.1071,46.1406,46.0199,46.0333,304344.0
2015-10-09 14:00:00,68.65,68.74,68.59,68.64,173743.0,46.04,46.1004,45.9998,46.0333,173743.0
2015-10-09 14:10:00,68.63,68.7,68.6,68.63,253995.0,46.0266,46.0736,46.0065,46.0266,253995.0
2015-10-09 14:20:00,68.63,68.76,68.55,68.75,267063.0,46.0266,46.1138,45.973,46.1071,267063.0
2015-10-09 14:30:00,68.76,68.87,68.68,68.83,284785.0,46.1138,46.1876,46.0602,46.1608,284785.0
2015-10-09 14:40:00,68.83,68.91,68.8,68.85,346083.0,46.1608,46.2144,46.1406,46.1742,346083.0
2015-10-09 14:50:00,68.86,68.98,68.84,68.91,160083.0,46.1809,46.2614,46.1675,46.2144,160083.0
2015-10-09 15:00:00,68.91,68.92,68.77,68.8,362992.0,46.2144,46.2211,46.1205,46.1406,362992.0
2015-10-09 15:10:00,68.8,68.85,68.72,68.78,489445.0,46.1406,46.1742,46.087,46.1272,489445.0
2015-10-09 15:20:00,68.79,68.9,68.76,68.83,523891.0,46.1339,46.2077,46.1138,46.1608,523891.0
2015-10-09 15:30:00,68.84,69.04,68.83,68.95,538483.0,46.1675,46.3016,46.1608,46.2412,538483.0
2015-10-09 15:40:00,68.96,69.01,68.92,68.95,518239.0,46.2479,46.2815,46.2211,46.2412,518239.0
2015-10-09 15:50:00,68.94,68.98,68.9,68.92,648950.0,46.2345,46.2614,46.2077,46.2211,648950.0
2015-10-12 09:30:00,69.05,69.06,68.53,68.78,1003125.0,46.3083,46.315,45.9596,46.1272,1003125.0
2015-10-12 09:40:00,68.77,68.77,68.34,68.39,925019.0,46.1205,46.1205,45.8321,45.8657,925019.0
2015-10-12 09:50:00,68.38,68.4,67.98,68.04,911249.0,45.859,45.8724,45.5907,45.6309,911249.0
2015-10-12 10:00:00,68.03,68.37,67.95,68.18,809157.0,45.6242,45.8523,45.5706,45.7248,809157.0
2015-10-12 10:10:00,68.18,68.34,68.05,68.06,456381.0,45.7248,45.8321,45.6376,45.6444,456381.0
2015-10-12 10:20:00,68.05,68.08,67.79,67.95,423147.0,45.6376,45.6578,45.4633,45.5706,423147.0
2015-10-12 10:30:00,67.95,68.19,67.89,67.95,504422.0,45.5706,45.7315,45.5303,45.5706,504422.0
2015-10-12 10:40:00,67.95,68.08,67.87,67.98,340373.0,45.5706,45.6578,45.5169,45.5907,340373.0
2015-10-12 10:50:00,67.98,68.07,67.77,67.82,496694.0,45.5907,45.6511,45.4499,45.4834,496694.0
2015-10-12 11:00:00,67.82,68.04,67.81,67.92,484486.0,45.4834,45.6309,45.4767,45.5505,484486.0
2015-10-12 11:10:00,67.91,67.92,67.78,67.88,636247.0,45.5438,45.5505,45.4566,45.5236,636247.0
2015-10-12 11:20:00,67.87,67.93,67.68,67.71,414545.0,45.5169,45.5572,45.3895,45.4096,414545.0
2015-10-12 11:30:00,67.72,67.9,67.72,67.83,824088.0,45.4163,45.5371,45.4163,45.4901,824088.0
2015-10-12 11:40:00,67.83,68.04,67.8,67.85,418038.0,45.4901,45.6309,45.47,45.5035,418038.0
2015-10-12 11:50:00,67.86,67.86,67.6,67.68,570851.0,45.5102,45.5102,45.3359,45.3895,570851.0
2015-10-12 12:00:00,67.67,67.7,67.53,67.62,248062.0,45.3828,45.4029,45.2889,45.3493,248062.0
2015-10-12 12:10:00,67.63,67.82,67.51,67.56,364165.0,45.356,45.4834,45.2755,45.309,364165.0
2015-10-12 12:20:00,67.58,67.61,67.43,67.6,448002.0,45.3224,45.3426,45.2218,45.3359,448002.0
2015-10-12 12:30:00,67.6,67.73,67.54,67.61,313559.0,45.3359,45.423,45.2956,45.3426,313559.0
2015-10-12 12:40:00,67.59,67.64,67.56,67.63,203680.0,45.3291,45.3627,45.309,45.356,203680.0
2015-10-12 12:50:00,67.63,67.76,67.6,67.67,326782.0,45.356,45.4432,45.3359,45.3828,326782.0
2015-10-12 13:00:00,67.67,67.67,67.5,67.53,397315.0,45.3828,45.3828,45.2688,45.2889,397315.0
2015-10-12 13:10:00,67.53,67.65,67.5,67.61,395512.0,45.2889,45.3694,45.2688,45.3426,395512.0
2015-10-12 13:20:00,67.61,67.72,67.59,67.63,205428.0,45.3426,45.4163,45.3291,45.356,205428.0
2015-10-12 13:30:00,67.64,67.82,67.63,67.79,431178.0,45.3627,45.4834,45.356,45.4633,431178.0
2015-10-12 13:40:00,67.79,67.87,67.72,67.87,248769.0,45.4633,45.5169,45.4163,45.5169,248769.0
2015-10-12 13:50:00,67.88,67.89,67.74,67.78,162049.0,45.5236,45.5303,45.4297,45.4566,162049.0
2015-10-12 14:00:00,67.79,67.8,67.7,67.77,428462.0,45.4633,45.47,45.4029,45.4499,428462.0
2015-10-12 14:10:00,67.76,67.8,67.72,67.73,364767.0,45.4432,45.47,45.4163,45.423,364767.0
2015-10-12 14:20:00,67.73,67.79,67.7,67.71,568802.0,45.423,45.4633,45.4029,45.4096,568802.0
2015-10-12 14:30:00,67.72,67.83,67.71,67.77,270006.0,45.4163,45.4901,45.4096,45.4499,270006.0
2015-10-12 14:40:00,67.77,67.81,67.75,67.79,123401.0,45.4499,45.4767,45.4365,45.4633,123401.0
2015-10-12 14:50:00,67.8,67.83,67.75,67.81,198129.0,45.47,45.4901,45.4365,45.4767,198129.0
2015-10-12 15:00:00,67.81,67.9,67.8,67.89,230993.0,45.4767,45.5371,45.47,45.5303,230993.0
2015-10-12 15:10:00,67.89,67.99,67.86,67.87,213695.0,45.5303,45.5974,45.5102,45.5169,213695.0
2015-10-12 15:20:00,67.87,67.99,67.87,67.95,215312.0,45.5169,45.5974,45.5169,45.5706,215312.0
2015-10-12 15:30:00,67.95,68.04,67.95,68.03,237354.0,45.5706,45.6309,45.5706,45.6242,237354.0
2015-10-12 15:40:00,68.03,68.09,68.02,68.03,682578.0,45.6242,45.6645,45.6175,45.6242,682578.0
2015-10-12 15:50:00,68.04,68.07,67.96,68.05,1617654.0,45.6309,45.6511,45.5773,45.6376,1617654.0
2015-10-13 09:30:00,67.53,67.6,67.15,67.53,1577426.0,45.2889,45.3359,45.0341,45.2889,1577426.0
2015-10-13 09:40:00,67.52,68.05,67.38,68.05,1094090.0,45.2822,45.6376,45.1883,45.6376,1094090.0
2015-10-13 09:50:00,68.05,68.09,67.6,67.87,900143.0,45.6376,45.6645,45.3359,45.5169,900143.0
2015-10-13 10:00:00,67.87,68.2,67.83,68.03,910374.0,45.5169,45.7382,45.4901,45.6242,910374.0
2015-10-13 10:10:00,68.03,68.21,67.94,68.07,840951.0,45.6242,45.745,45.5639,45.6511,840951.0
2015-10-13 10:20:00,68.07,68.17,67.85,68.14,814499.0,45.6511,45.7181,45.5035,45.698,814499.0
2015-10-13 10:30:00,68.14,68.28,68.03,68.22,735251.0,45.698,45.7919,45.6242,45.7517,735251.0
2015-10-13 10:40:00,68.23,68.35,68.16,68.29,859022.0,45.7584,45.8388,45.7114,45.7986,859022.0
2015-10-13 10:50:00,68.29,68.33,68.13,68.14,796187.0,45.7986,45.8254,45.6913,45.698,796187.0
2015-10-13 11:00:00,68.14,68.35,68.14,68.22,921054.0,45.698,45.8388,45.698,45.7517,921054.0
2015-10-13 11:10:00,68.22,68.32,67.97,67.99,804379.0,45.7517,45.8187,45.584,45.5974,804379.0
2015-10-13 11:20:00,68.0,68.1,67.84,67.87,1108500.0,45.6041,45.6712,45.4968,45.5169,1108500.0
2015-10-13 11:30:00,67.87,68.13,67.83,68.1,342296.0,45.5169,45.6913,45.4901,45.6712,342296.0
2015-10-13 11:40:00,68.09,68.1,67.92,68.01,315300.0,45.6645,45.6712,45.5505,45.6108,315300.0
2015-10-13 11:50:00,68.0,68.06,67.92,68.02,200375.0,45.6041,45.6444,45.5505,45.6175,200375.0
2015-10-13 12:00:00,68.02,68.1,67.98,68.02,170229.0,45.6175,45.6712,45.5907,45.6175,170229.0
2015-10-13 12:10:00,68.02,68.08,67.97,67.98,207028.0,45.6175,45.6578,45.584,45.5907,207028.0
2015-10-13 12:20:00,67.98,68.1,67.98,68.0,131470.0,45.5907,45.6712,45.5907,45.6041,131470.0
2015-10-13 12:30:00,68.0,68.1,68.0,68.1,169603.0,45.6041,45.6712,45.6041,45.6712,169603.0
2015-10-13 12:40:00,68.09,68.11,67.92,67.96,170569.0,45.6645,45.6779,45.5505,45.5773,170569.0
2015-10-13 12:50:00,67.96,67.98,67.81,67.82,157781.0,45.5773,45.5907,45.4767,45.4834,157781.0
2015-10-13 13:00:00,67.81,67.97,67.79,67.9,199280.0,45.4767,45.584,45.4633,45.5371,199280.0
2015-10-13 13:10:00,67.9,68.01,67.88,68.01,165807.0,45.5371,45.6108,45.5236,45.6108,165807.0
2015-10-13 13:20:00,68.0,68.03,67.92,67.97,176304.0,45.6041,45.6242,45.5505,45.584,176304.0
2015-10-13 13:30:00,67.98,67.99,67.86,67.91,123877.0,45.5907,45.5974,45.5102,45.5438,123877.0
2015-10-13 13:40:00,67.91,67.91,67.78,67.79,194756.0,45.5438,45.5438,45.4566,45.4633,194756.0
2015-10-13 13:50:00,67.79,67.83,67.59,67.6,293967.0,45.4633,45.4901,45.3291,45.3359,293967.0
2015-10-13 14:00:00,67.6,67.66,67.54,67.64,315797.0,45.3359,45.3761,45.2956,45.3627,315797.0
2015-10-13 14:10:00,67.64,67.83,67.64,67.71,168702.0,45.3627,45.4901,45.3627,45.4096,168702.0
2015-10-13 14:20:00,67.71,67.75,67.6,67.64,253640.0,45.4096,45.4365,45.3359,45.3627,253640.0
2015-10-13 14:30:00,67.64,67.81,67.58,67.78,239007.0,45.3627,45.4767,45.3224,45.4566,239007.0
2015-10-13 14:40:00,67.79,67.8,67.64,67.72,405662.0,45.4633,45.47,45.3627,45.4163,405662.0
2015-10-13 14:50:00,67.72,67.79,67.64,67.78,298787.0,45.4163,45.4633,45.3627,45.4566,298787.0
2015-10-13 15:00:00,67.78,67.79,67.61,67.64,184173.0,45.4566,45.4633,45.3426,45.3627,184173.0
2015-10-13 15:10:00,67.65,67.68,67.47,67.48,247322.0,45.3694,45.3895,45.2487,45.2554,247322.0
2015-10-13 15:20:00,67.47,67.51,67.34,67.44,656038.0,45.2487,45.2755,45.1615,45.2286,656038.0
2015-10-13 15:30:00,67.44,67.53,67.36,67.43,449491.0,45.2286,45.2889,45.1749,45.2218,449491.0
2015-10-13 15:40:00,67.42,67.45,67.25,67.31,600898.0,45.2151,45.2353,45.1011,45.1414,600898.0
2015-10-13 15:50:00,67.31,67.39,67.28,67.33,1318613.0,45.1414,45.195,45.1212,45.1548,1318613.0
2015-10-14 09:30:00,67.19,67.36,67.04,67.35,905937.0,45.0609,45.1749,44.9603,45.1682,905937.0
2015-10-14 09:40:00,67.36,67.74,67.33,67.55,1286735.0,45.1749,45.4297,45.1548,45.3023,1286735.0
2015-10-14 09:50:00,67.55,67.61,67.4,67.55,292288.0,45.3023,45.3426,45.2017,45.3023,292288.0
2015-10-14 10:00:00,67.56,67.68,67.44,67.6,269938.0,45.309,45.3895,45.2286,45.3359,269938.0
2015-10-14 10:10:00,67.6,67.65,67.46,67.5,324472.0,45.3359,45.3694,45.242,45.2688,324472.0
2015-10-14 10:20:00,67.5,67.5,67.25,67.34,412559.0,45.2688,45.2688,45.1011,45.1615,412559.0
2015-10-14 10:30:00,67.34,67.59,67.3,67.36,483366.0,45.1615,45.3291,45.1347,45.1749,483366.0
2015-10-14 10:40:00,67.37,67.48,67.31,67.33,401088.0,45.1816,45.2554,45.1414,45.1548,401088.0
2015-10-14 10:50:00,67.33,67.4,67.28,67.3,311056.0,45.1548,45.2017,45.1212,45.1347,311056.0
2015-10-14 11:00:00,67.3,67.49,67.27,67.44,417089.0,45.1347,45.2621,45.1145,45.2286,417089.0
2015-10-14 11:10:00,67.45,67.51,67.29,67.33,358636.0,45.2353,45.2755,45.128,45.1548,358636.0
2015-10-14 11:20:00,67.33,67.49,67.25,67.43,268994.0,45.1548,45.2621,45.1011,45.2218,268994.0
2015-10-14 11:30:00,67.44,67.65,67.35,67.64,490507.0,45.2286,45.3694,45.1682,45.3627,490507.0
2015-10-14 11:40:00,67.65,67.78,67.53,67.56,318373.0,45.3694,45.4566,45.2889,45.309,318373.0
2015-10-14 11:50:00,67.56,67.73,67.56,67.7,335958.0,45.309,45.423,45.309,45.4029,335958.0
2015-10-14 12:00:00,67.69,67.73,67.56,67.57,169782.0,45.3962,45.423,45.309,45.3157,169782.0
2015-10-14 12:10:00,67.57,67.72,67.56,67.66,251725.0,45.3157,45.4163,45.309,45.3761,251725.0
2015-10-14 12:20:00,67.67,67.79,67.61,67.72,279318.0,45.3828,45.4633,45.3426,45.4163,279318.0
2015-10-14 12:30:00,67.72,67.9,67.72,67.88,364767.0,45.4163,45.5371,45.4163,45.5236,364767.0
2015-10-14 12:40:00,67.88,68.04,67.88,67.93,281406.0,45.5236,45.6309,45.5236,45.5572,281406.0
2015-10-14 12:50:00,67.93,68.02,67.88,67.92,352960.0,45.5572,45.6175,45.5236,45.5505,352960.0
2015-10-14 13:00:00,67.93,67.95,67.82,67.9,225386.0,45.5572,45.5706,45.4834,45.5371,225386.0
2015-10-14 13:10:00,67.91,68.0,67.88,67.92,219411.0,45.5438,45.6041,45.5236,45.5505,219411.0
2015-10-14 13:20:00,67.92,67.92,67.82,67.88,196409.0,45.5505,45.5505,45.4834,45.5236,196409.0
2015-10-14 13:30:00,67.88,68.03,67.85,67.98,266162.0,45.5236,45.6242,45.5035,45.5907,266162.0
2015-10-14 13:40:00,67.98,68.05,67.91,68.01,140139.0,45.5907,45.6376,45.5438,45.6108,140139.0
2015-10-14 13:50:00,68.01,68.1,67.96,68.06,150682.0,45.6108,45.6712,45.5773,45.6444,150682.0
2015-10-14 14:00:00,68.06,68.17,67.88,67.94,298894.0,45.6444,45.7181,45.5236,45.5639,298894.0
2015-10-14 14:10:00,67.94,68.04,67.87,67.88,153956.0,45.5639,45.6309,45.5169,45.5236,153956.0
2015-10-14 14:20:00,67.87,67.94,67.73,67.74,326584.0,45.5169,45.5639,45.423,45.4297,326584.0
2015-10-14 14:30:00,67.75,67.79,67.67,67.77,353442.0,45.4365,45.4633,45.3828,45.4499,353442.0
2015-10-14 14:40:00,67.77,67.77,67.6,67.62,200008.0,45.4499,45.4499,45.3359,45.3493,200008.0
2015-10-14 14:50:00,67.6,67.72,67.6,67.71,221080.0,45.3359,45.4163,45.3359,45.4096,221080.0
2015-10-14 15:00:00,67.71,67.92,67.71,67.92,211669.0,45.4096,45.5505,45.4096,45.5505,211669.0
2015-10-14 15:10:00,67.92,67.96,67.78,67.83,485119.0,45.5505,45.5773,45.4566,45.4901,485119.0
2015-10-14 15:20:00,67.83,67.95,67.77,67.94,267120.0,45.4901,45.5706,45.4499,45.5639,267120.0
2015-10-14 15:30:00,67.95,68.04,67.89,67.91,355436.0,45.5706,45.6309,45.5303,45.5438,355436.0
2015-10-14 15:40:00,67.91,68.02,67.89,67.93,417203.0,45.5438,45.6175,45.5303,45.5572,417203.0
2015-10-14 15:50:00,67.93,67.94,67.8,67.9,1180346.0,45.5572,45.5639,45.47,45.5371,1180346.0
2015-10-15 09:30:00,67.61,68.14,67.61,67.92,1194026.0,45.3426,45.698,45.3426,45.5505,1194026.0
2015-10-15 09:40:00,67.91,68.02,67.69,67.94,614847.0,45.5438,45.6175,45.3962,45.5639,614847.0
2015-10-15 09:50:00,67.96,68.07,67.89,67.95,437508.0,45.5773,45.6511,45.5303,45.5706,437508.0
2015-10-15 10:00:00,67.97,68.25,67.97,68.05,417006.0,45.584,45.7718,45.584,45.6376,417006.0
2015-10-15 10:10:00,68.05,68.17,68.03,68.09,202397.0,45.6376,45.7181,45.6242,45.6645,202397.0
2015-10-15 10:20:00,68.1,68.16,67.96,68.01,256001.0,45.6712,45.7114,45.5773,45.6108,256001.0
2015-10-15 10:30:00,68.0,68.16,67.83,68.08,281199.0,45.6041,45.7114,45.4901,45.6578,281199.0
2015-10-15 10:40:00,68.08,68.15,68.03,68.09,265305.0,45.6578,45.7047,45.6242,45.6645,265305.0
2015-10-15 10:50:00,68.08,68.17,68.01,68.17,268282.0,45.6578,45.7181,45.6108,45.7181,268282.0
2015-10-15 11:00:00,68.16,68.16,67.79,67.81,1947659.0,45.7114,45.7114,45.4633,45.4767,1947659.0
2015-10-15 11:10:00,67.81,67.86,67.58,67.62,544544.0,45.4767,45.5102,45.3224,45.3493,544544.0
2015-10-15 11:20:00,67.61,67.69,67.48,67.65,1179323.0,45.3426,45.3962,45.2554,45.3694,1179323.0
2015-10-15 11:30:00,67.65,67.69,67.57,67.57,457156.0,45.3694,45.3962,45.3157,45.3157,457156.0
2015-10-15 11:40:00,67.56,67.58,67.39,67.46,476030.0,45.309,45.3224,45.195,45.242,476030.0
2015-10-15 11:50:00,67.45,67.55,67.38,67.55,421736.0,45.2353,45.3023,45.1883,45.3023,421736.0
2015-10-15 12:00:00,67.54,67.72,67.5,67.71,304795.0,45.2956,45.4163,45.2688,45.4096,304795.0
2015-10-15 12:10:00,67.72,67.92,67.69,67.9,234893.0,45.4163,45.5505,45.3962,45.5371,234893.0
2015-10-15 12:20:00,67.9,68.12,67.9,68.11,451455.0,45.5371,45.6846,45.5371,45.6779,451455.0
2015-10-15 12:30:00,68.11,68.14,68.02,68.04,323754.0,45.6779,45.698,45.6175,45.6309,323754.0
2015-10-15 12:40:00,68.04,68.24,68.01,68.23,241331.0,45.6309,45.7651,45.6108,45.7584,241331.0
2015-10-15 12:50:00,68.24,68.5,68.15,68.5,399481.0,45.7651,45.9394,45.7047,45.9394,399481.0
2015-10-15 13:00:00,68.5,68.6,68.42,68.48,338433.0,45.9394,46.0065,45.8858,45.926,338433.0
2015-10-15 13:10:00,68.48,68.59,68.46,68.56,390521.0,45.926,45.9998,45.9126,45.9797,390521.0
2015-10-15 13:20:00,68.56,68.72,68.52,68.7,510891.0,45.9797,46.087,45.9529,46.0736,510891.0
2015-10-15 13:30:00,68.7,68.75,68.63,68.66,241569.0,46.0736,46.1071,46.0266,46.0467,241569.0
2015-10-15 13:40:00,68.66,68.67,68.52,68.59,256448.0,46.0467,46.0535,45.9529,45.9998,256448.0
2015-10-15 13:50:00,68.57,68.58,68.45,68.45,269960.0,45.9864,45.9931,45.9059,45.9059,269960.0
2015-10-15 14:00:00,68.45,68.55,68.44,68.48,276419.0,45.9059,45.973,45.8992,45.926,276419.0
2015-10-15 14:10:00,68.48,68.58,68.44,68.55,223045.0,45.926,45.9931,45.8992,45.973,223045.0
2015-10-15 14:20:00,68.55,68.66,68.53,68.57,203856.0,45.973,46.0467,45.9596,45.9864,203856.0
2015-10-15 14:30:00,68.58,68.79,68.57,68.78,539014.0,45.9931,46.1339,45.9864,46.1272,539014.0
2015-10-15 14:40:00,68.77,68.85,68.76,68.81,311605.0,46.1205,46.1742,46.1138,46.1473,311605.0
2015-10-15 14:50:00,68.83,68.91,68.78,68.86,229169.0,46.1608,46.2144,46.1272,46.1809,229169.0
2015-10-15 15:00:00,68.86,69.01,68.83,68.92,312036.0,46.1809,46.2815,46.1608,46.2211,312036.0
2015-10-15 15:10:00,68.92,69.02,68.9,69.01,224772.0,46.2211,46.2882,46.2077,46.2815,224772.0
2015-10-15 15:20:00,69.02,69.14,68.94,69.12,372683.0,46.2882,46.3687,46.2345,46.3552,372683.0
2015-10-15 15:30:00,69.12,69.12,68.9,68.94,900532.0,46.3552,46.3552,46.2077,46.2345,900532.0
2015-10-15 15:40:00,68.92,69.02,68.86,69.0,423452.0,46.2211,46.2882,46.1809,46.2748,423452.0
2015-10-15 15:50:00,69.0,69.17,68.99,69.15,866480.0,46.2748,46.3888,46.2681,46.3754,866480.0
2015-10-16 09:30:00,69.38,69.56,69.15,69.48,1290327.0,46.5296,46.6503,46.3754,46.5967,1290327.0
2015-10-16 09:40:00,69.49,69.51,68.68,68.69,1158236.0,46.6034,46.6168,46.0602,46.0669,1158236.0
2015-10-16 09:50:00,68.69,68.96,68.69,68.86,412373.0,46.0669,46.2479,46.0669,46.1809,412373.0
2015-10-16 10:00:00,68.87,69.06,68.75,68.81,655125.0,46.1876,46.315,46.1071,46.1473,655125.0
2015-10-16 10:10:00,68.8,68.81,68.52,68.58,428164.0,46.1406,46.1473,45.9529,45.9931,428164.0
2015-10-16 10:20:00,68.58,68.6,68.42,68.6,606101.0,45.9931,46.0065,45.8858,46.0065,606101.0
2015-10-16 10:30:00,68.6,68.64,68.37,68.63,305244.0,46.0065,46.0333,45.8523,46.0266,305244.0
2015-10-16 10:40:00,68.61,68.66,68.48,68.53,202416.0,46.0132,46.0467,45.926,45.9596,202416.0
2015-10-16 10:50:00,68.54,68.54,68.28,68.31,332765.0,45.9663,45.9663,45.7919,45.812,332765.0
2015-10-16 11:00:00,68.31,68.51,68.3,68.47,342836.0,45.812,45.9461,45.8053,45.9193,342836.0
2015-10-16 11:10:00,68.47,68.52,68.37,68.5,528385.0,45.9193,45.9529,45.8523,45.9394,528385.0
2015-10-16 11:20:00,68.5,68.58,68.47,68.54,514043.0,45.9394,45.9931,45.9193,45.9663,514043.0
2015-10-16 11:30:00,68.56,68.59,68.47,68.5,457819.0,45.9797,45.9998,45.9193,45.9394,457819.0
2015-10-16 11:40:00,68.49,68.57,68.43,68.53,292686.0,45.9327,45.9864,45.8925,45.9596,292686.0
2015-10-16 11:50:00,68.53,68.67,68.5,68.67,669716.0,45.9596,46.0535,45.9394,46.0535,669716.0
2015-10-16 12:00:00,68.66,68.73,68.59,68.6,733397.0,46.0467,46.0937,45.9998,46.0065,733397.0
2015-10-16 12:10:00,68.59,68.64,68.48,68.63,731293.0,45.9998,46.0333,45.926,46.0266,731293.0
2015-10-16 12:20:00,68.63,68.64,68.54,68.57,338832.0,46.0266,46.0333,45.9663,45.9864,338832.0
2015-10-16 12:30:00,68.56,68.59,68.47,68.55,202200.0,45.9797,45.9998,45.9193,45.973,202200.0
2015-10-16 12:40:00,68.55,68.55,68.37,68.46,268107.0,45.973,45.973,45.8523,45.9126,268107.0
2015-10-16 12:50:00,68.47,68.48,68.37,68.45,170252.0,45.9193,45.926,45.8523,45.9059,170252.0
2015-10-16 13:00:00,68.46,68.69,68.38,68.6,483062.0,45.9126,46.0669,45.859,46.0065,483062.0
2015-10-16 13:10:00,68.59,68.73,68.59,68.7,559050.0,45.9998,46.0937,45.9998,46.0736,559050.0
2015-10-16 13:20:00,68.7,68.74,68.55,68.56,297873.0,46.0736,46.1004,45.973,45.9797,297873.0
2015-10-16 13:30:00,68.56,68.59,68.5,68.55,227889.0,45.9797,45.9998,45.9394,45.973,227889.0
2015-10-16 13:40:00,68.56,68.59,68.51,68.53,201228.0,45.9797,45.9998,45.9461,45.9596,201228.0
2015-10-16 13:50:00,68.55,68.61,68.44,68.47,210109.0,45.973,46.0132,45.8992,45.9193,210109.0
2015-10-16 14:00:00,68.48,68.55,68.38,68.48,291042.0,45.926,45.973,45.859,45.926,291042.0
2015-10-16 14:10:00,68.48,68.63,68.46,68.59,167902.0,45.926,46.0266,45.9126,45.9998,167902.0
2015-10-16 14:20:00,68.59,68.69,68.55,68.69,267058.0,45.9998,46.0669,45.973,46.0669,267058.0
2015-10-16 14:30:00,68.7,68.77,68.66,68.69,231573.0,46.0736,46.1205,46.0467,46.0669,231573.0
2015-10-16 14:40:00,68.7,68.89,68.68,68.89,346505.0,46.0736,46.201,46.0602,46.201,346505.0
2015-10-16 14:50:00,68.89,69.0,68.83,68.93,794653.0,46.201,46.2748,46.1608,46.2278,794653.0
2015-10-16 15:00:00,68.94,69.04,68.91,69.01,454503.0,46.2345,46.3016,46.2144,46.2815,454503.0
2015-10-16 15:10:00,69.01,69.1,68.99,69.08,145497.0,46.2815,46.3418,46.2681,46.3284,145497.0
2015-10-16 15:20:00,69.08,69.12,69.0,69.05,220208.0,46.3284,46.3552,46.2748,46.3083,220208.0
2015-10-16 15:30:00,69.05,69.16,69.03,69.13,646060.0,46.3083,46.3821,46.2949,46.3619,646060.0
2015-10-16 15:40:00,69.13,69.15,69.03,69.08,674846.0,46.3619,46.3754,46.2949,46.3284,674846.0
2015-10-16 15:50:00,69.07,69.23,69.05,69.2,1710516.0,46.3217,46.429,46.3083,46.4089,1710516.0
2015-10-19 09:30:00,68.54,68.58,68.09,68.09,991074.0,45.9663,45.9931,45.6645,45.6645,991074.0
2015-10-19 09:40:00,68.08,68.33,67.93,68.29,662688.0,45.6578,45.8254,45.5572,45.7986,662688.0
2015-10-19 09:50:00,68.29,68.39,68.22,68.33,298644.0,45.7986,45.8657,45.7517,45.8254,298644.0
2015-10-19 10:00:00,68.33,68.33,68.13,68.14,438301.0,45.8254,45.8254,45.6913,45.698,438301.0
2015-10-19 10:10:00,68.13,68.43,68.06,68.23,613623.0,45.6913,45.8925,45.6444,45.7584,613623.0
2015-10-19 10:20:00,68.24,68.31,68.11,68.23,253857.0,45.7651,45.812,45.6779,45.7584,253857.0
2015-10-19 10:30:00,68.23,68.3,67.98,68.05,380286.0,45.7584,45.8053,45.5907,45.6376,380286.0
2015-10-19 10:40:00,68.05,68.21,68.04,68.09,437208.0,45.6376,45.745,45.6309,45.6645,437208.0
2015-10-19 10:50:00,68.08,68.13,67.89,67.94,485649.0,45.6578,45.6913,45.5303,45.5639,485649.0
2015-10-19 11:00:00,67.94,67.97,67.8,67.88,507114.0,45.5639,45.584,45.47,45.5236,507114.0
2015-10-19 11:10:00,67.88,67.9,67.8,67.85,450588.0,45.5236,45.5371,45.47,45.5035,450588.0
2015-10-19 11:20:00,67.85,67.9,67.77,67.81,339084.0,45.5035,45.5371,45.4499,45.4767,339084.0
2015-10-19 11:30:00,67.82,67.96,67.81,67.86,419476.0,45.4834,45.5773,45.4767,45.5102,419476.0
2015-10-19 11:40:00,67.85,67.88,67.74,67.79,749361.0,45.5035,45.5236,45.4297,45.4633,749361.0
2015-10-19 11:50:00,67.78,67.89,67.77,67.85,283102.0,45.4566,45.5303,45.4499,45.5035,283102.0
2015-10-19 12:00:00,67.86,67.91,67.77,67.88,377388.0,45.5102,45.5438,45.4499,45.5236,377388.0
2015-10-19 12:10:00,67.88,67.9,67.81,67.88,326254.0,45.5236,45.5371,45.4767,45.5236,326254.0
2015-10-19 12:20:00,67.88,67.97,67.83,67.97,230491.0,45.5236,45.584,45.4901,45.584,230491.0
2015-10-19 12:30:00,67.97,67.99,67.88,67.88,457364.0,45.584,45.5974,45.5236,45.5236,457364.0
2015-10-19 12:40:00,67.87,67.91,67.81,67.87,291756.0,45.5169,45.5438,45.4767,45.5169,291756.0
2015-10-19 12:50:00,67.86,67.89,67.81,67.84,323761.0,45.5102,45.5303,45.4767,45.4968,323761.0
2015-10-19 13:00:00,67.84,67.87,67.75,67.76,334825.0,45.4968,45.5169,45.4365,45.4432,334825.0
2015-10-19 13:10:00,67.76,67.78,67.58,67.6,279483.0,45.4432,45.4566,45.3224,45.3359,279483.0
2015-10-19 13:20:00,67.59,67.68,67.57,67.6,484094.0,45.3291,45.3895,45.3157,45.3359,484094.0
2015-10-19 13:30:00,67.6,67.63,67.54,67.59,300793.0,45.3359,45.356,45.2956,45.3291,300793.0
2015-10-19 13:40:00,67.59,67.7,67.59,67.64,198561.0,45.3291,45.4029,45.3291,45.3627,198561.0
2015-10-19 13:50:00,67.64,67.72,67.62,67.64,153739.0,45.3627,45.4163,45.3493,45.3627,153739.0
2015-10-19 14:00:00,67.64,67.7,67.57,67.61,211571.0,45.3627,45.4029,45.3157,45.3426,211571.0
2015-10-19 14:10:00,67.61,67.65,67.56,67.61,182862.0,45.3426,45.3694,45.309,45.3426,182862.0
2015-10-19 14:20:00,67.62,67.64,67.5,67.53,310868.0,45.3493,45.3627,45.2688,45.2889,310868.0
2015-10-19 14:30:00,67.53,67.66,67.52,67.6,202527.0,45.2889,45.3761,45.2822,45.3359,202527.0
2015-10-19 14:40:00,67.6,67.65,67.54,67.54,224482.0,45.3359,45.3694,45.2956,45.2956,224482.0
2015-10-19 14:50:00,67.54,67.64,67.54,67.59,193173.0,45.2956,45.3627,45.2956,45.3291,193173.0
2015-10-19 15:00:00,67.6,67.68,67.58,67.61,377388.0,45.3359,45.3895,45.3224,45.3426,377388.0
2015-10-19 15:10:00,67.61,67.75,67.59,67.72,408627.0,45.3426,45.4365,45.3291,45.4163,408627.0
2015-10-19 15:20:00,67.72,67.88,67.71,67.8,663304.0,45.4163,45.5236,45.4096,45.47,663304.0
2015-10-19 15:30:00,67.8,67.85,67.75,67.78,459380.0,45.47,45.5035,45.4365,45.4566,459380.0
2015-10-19 15:40:00,67.77,67.85,67.73,67.84,531184.0,45.4499,45.5035,45.423,45.4968,531184.0
2015-10-19 15:50:00,67.84,67.88,67.79,67.85,2679116.0,45.4968,45.5236,45.4633,45.5035,2679116.0
2015-10-20 09:30:00,67.72,67.76,67.36,67.55,995827.0,45.4163,45.4432,45.1749,45.3023,995827.0
2015-10-20 09:40:00,67.58,67.82,67.43,67.82,774710.0,45.3224,45.4834,45.2218,45.4834,774710.0
2015-10-20 09:50:00,67.83,67.91,67.66,67.81,553683.0,45.4901,45.5438,45.3761,45.4767,553683.0
2015-10-20 10:00:00,67.8,68.01,67.66,67.95,416700.0,45.47,45.6108,45.3761,45.5706,416700.0
2015-10-20 10:10:00,67.94,68.05,67.78,67.82,430029.0,45.5639,45.6376,45.4566,45.4834,430029.0
2015-10-20 10:20:00,67.81,67.98,67.77,67.9,414983.0,45.4767,45.5907,45.4499,45.5371,414983.0
2015-10-20 10:30:00,67.9,68.15,67.89,68.15,416423.0,45.5371,45.7047,45.5303,45.7047,416423.0
2015-10-20 10:40:00,68.16,68.37,68.15,68.19,372691.0,45.7114,45.8523,45.7047,45.7315,372691.0
2015-10-20 10:50:00,68.19,68.28,68.08,68.17,370880.0,45.7315,45.7919,45.6578,45.7181,370880.0
2015-10-20 11:00:00,68.16,68.19,67.96,67.98,404373.0,45.7114,45.7315,45.5773,45.5907,404373.0
2015-10-20 11:10:00,67.98,67.98,67.75,67.9,438469.0,45.5907,45.5907,45.4365,45.5371,438469.0
2015-10-20 11:20:00,67.9,67.95,67.82,67.89,419207.0,45.5371,45.5706,45.4834,45.5303,419207.0
2015-10-20 11:30:00,67.9,67.9,67.76,67.89,283828.0,45.5371,45.5371,45.4432,45.5303,283828.0
2015-10-20 11:40:00,67.89,68.08,67.84,67.84,208440.0,45.5303,45.6578,45.4968,45.4968,208440.0
2015-10-20 11:50:00,67.84,67.9,67.71,67.78,486586.0,45.4968,45.5371,45.4096,45.4566,486586.0
2015-10-20 12:00:00,67.78,67.93,67.68,67.92,316561.0,45.4566,45.5572,45.3895,45.5505,316561.0
2015-10-20 12:10:00,67.92,67.92,67.79,67.79,133553.0,45.5505,45.5505,45.4633,45.4633,133553.0
2015-10-20 12:20:00,67.78,67.87,67.75,67.87,207860.0,45.4566,45.5169,45.4365,45.5169,207860.0
2015-10-20 12:30:00,67.87,67.87,67.73,67.75,258036.0,45.5169,45.5169,45.423,45.4365,258036.0
2015-10-20 12:40:00,67.74,67.84,67.74,67.84,210025.0,45.4297,45.4968,45.4297,45.4968,210025.0
2015-10-20 12:50:00,67.82,67.88,67.79,67.8,137508.0,45.4834,45.5236,45.4633,45.47,137508.0
2015-10-20 13:00:00,67.8,67.83,67.75,67.77,98179.0,45.47,45.4901,45.4365,45.4499,98179.0
2015-10-20 13:10:00,67.77,67.92,67.77,67.89,200450.0,45.4499,45.5505,45.4499,45.5303,200450.0
2015-10-20 13:20:00,67.9,67.91,67.76,67.78,101415.0,45.5371,45.5438,45.4432,45.4566,101415.0
2015-10-20 13:30:00,67.79,67.84,67.72,67.78,126852.0,45.4633,45.4968,45.4163,45.4566,126852.0
2015-10-20 13:40:00,67.78,67.83,67.75,67.83,115653.0,45.4566,45.4901,45.4365,45.4901,115653.0
2015-10-20 13:50:00,67.84,67.88,67.8,67.83,249521.0,45.4968,45.5236,45.47,45.4901,249521.0
2015-10-20 14:00:00,67.84,67.88,67.78,67.84,136078.0,45.4968,45.5236,45.4566,45.4968,136078.0
2015-10-20 14:10:00,67.83,67.89,67.8,67.82,165993.0,45.4901,45.5303,45.47,45.4834,165993.0
2015-10-20 14:20:00,67.81,67.91,67.75,67.89,234579.0,45.4767,45.5438,45.4365,45.5303,234579.0
2015-10-20 14:30:00,67.88,67.91,67.86,67.91,127794.0,45.5236,45.5438,45.5102,45.5438,127794.0
2015-10-20 14:40:00,67.92,68.01,67.91,67.98,160010.0,45.5505,45.6108,45.5438,45.5907,160010.0
2015-10-20 14:50:00,67.98,68.11,67.96,68.11,249163.0,45.5907,45.6779,45.5773,45.6779,249163.0
2015-10-20 15:00:00,68.11,68.13,67.99,68.05,364321.0,45.6779,45.6913,45.5974,45.6376,364321.0
2015-10-20 15:10:00,68.05,68.13,68.0,68.02,369867.0,45.6376,45.6913,45.6041,45.6175,369867.0
2015-10-20 15:20:00,68.01,68.21,68.0,68.18,268514.0,45.6108,45.745,45.6041,45.7248,268514.0
2015-10-20 15:30:00,68.19,68.19,68.05,68.12,207771.0,45.7315,45.7315,45.6376,45.6846,207771.0
2015-10-20 15:40:00,68.13,68.16,67.99,68.01,319842.0,45.6913,45.7114,45.5974,45.6108,319842.0
2015-10-20 15:50:00,68.01,68.08,67.96,68.04,507339.0,45.6108,45.6578,45.5773,45.6309,507339.0
2015-10-21 09:30:00,67.75,67.9,67.63,67.66,1064962.0,45.4365,45.5371,45.356,45.3761,1064962.0
2015-10-21 09:40:00,67.65,67.71,67.55,67.59,686366.0,45.3694,45.4096,45.3023,45.3291,686366.0
2015-10-21 09:50:00,67.59,67.62,67.36,67.55,1013919.0,45.3291,45.3493,45.1749,45.3023,1013919.0
2015-10-21 10:00:00,67.54,67.69,67.48,67.68,497294.0,45.2956,45.3962,45.2554,45.3895,497294.0
2015-10-21 10:10:00,67.68,67.69,67.42,67.48,523947.0,45.3895,45.3962,45.2151,45.2554,523947.0
2015-10-21 10:20:00,67.47,67.49,67.38,67.4,319558.0,45.2487,45.2621,45.1883,45.2017,319558.0
2015-10-21 10:30:00,67.39,67.5,67.29,67.49,894449.0,45.195,45.2688,45.128,45.2621,894449.0
2015-10-21 10:40:00,67.48,67.66,67.46,67.47,498987.0,45.2554,45.3761,45.242,45.2487,498987.0
2015-10-21 10:50:00,67.46,67.72,67.45,67.69,490846.0,45.242,45.4163,45.2353,45.3962,490846.0
2015-10-21 11:00:00,67.69,67.77,67.59,67.61,330012.0,45.3962,45.4499,45.3291,45.3426,330012.0
2015-10-21 11:10:00,67.6,67.87,67.54,67.87,251434.0,45.3359,45.5169,45.2956,45.5169,251434.0
2015-10-21 11:20:00,67.88,68.08,67.84,67.94,332451.0,45.5236,45.6578,45.4968,45.5639,332451.0
2015-10-21 11:30:00,67.95,68.0,67.81,67.91,336059.0,45.5706,45.6041,45.4767,45.5438,336059.0
2015-10-21 11:40:00,67.92,67.94,67.7,67.73,180418.0,45.5505,45.5639,45.4029,45.423,180418.0
2015-10-21 11:50:00,67.73,67.77,67.58,67.62,200573.0,45.423,45.4499,45.3224,45.3493,200573.0
2015-10-21 12:00:00,67.61,67.75,67.57,67.73,128778.0,45.3426,45.4365,45.3157,45.423,128778.0
2015-10-21 12:10:00,67.73,67.82,67.69,67.74,118554.0,45.423,45.4834,45.3962,45.4297,118554.0
2015-10-21 12:20:00,67.73,67.81,67.72,67.75,258453.0,45.423,45.4767,45.4163,45.4365,258453.0
2015-10-21 12:30:00,67.76,67.93,67.72,67.92,152211.0,45.4432,45.5572,45.4163,45.5505,152211.0
2015-10-21 12:40:00,67.91,67.94,67.84,67.93,124539.0,45.5438,45.5639,45.4968,45.5572,124539.0
2015-10-21 12:50:00,67.93,68.07,67.93,67.94,258273.0,45.5572,45.6511,45.5572,45.5639,258273.0
2015-10-21 13:00:00,67.94,67.96,67.78,67.79,296690.0,45.5639,45.5773,45.4566,45.4633,296690.0
2015-10-21 13:10:00,67.79,67.85,67.64,67.64,178356.0,45.4633,45.5035,45.3627,45.3627,178356.0
2015-10-21 13:20:00,67.63,67.65,67.49,67.49,140973.0,45.356,45.3694,45.2621,45.2621,140973.0
2015-10-21 13:30:00,67.49,67.64,67.46,67.5,162204.0,45.2621,45.3627,45.242,45.2688,162204.0
2015-10-21 13:40:00,67.49,67.63,67.49,67.54,163030.0,45.2621,45.356,45.2621,45.2956,163030.0
2015-10-21 13:50:00,67.55,67.66,67.51,67.55,175002.0,45.3023,45.3761,45.2755,45.3023,175002.0
2015-10-21 14:00:00,67.55,67.61,67.48,67.58,185935.0,45.3023,45.3426,45.2554,45.3224,185935.0
2015-10-21 14:10:00,67.58,67.63,67.55,67.59,201663.0,45.3224,45.356,45.3023,45.3291,201663.0
2015-10-21 14:20:00,67.59,67.61,67.46,67.58,188569.0,45.3291,45.3426,45.242,45.3224,188569.0
2015-10-21 14:30:00,67.59,67.74,67.55,67.68,274021.0,45.3291,45.4297,45.3023,45.3895,274021.0
2015-10-21 14:40:00,67.69,67.78,67.61,67.64,103074.0,45.3962,45.4566,45.3426,45.3627,103074.0
2015-10-21 14:50:00,67.64,67.68,67.59,67.62,181522.0,45.3627,45.3895,45.3291,45.3493,181522.0
2015-10-21 15:00:00,67.62,67.77,67.62,67.76,246701.0,45.3493,45.4499,45.3493,45.4432,246701.0
2015-10-21 15:10:00,67.75,67.76,67.45,67.45,447568.0,45.4365,45.4432,45.2353,45.2353,447568.0
2015-10-21 15:20:00,67.44,67.57,67.43,67.52,277160.0,45.2286,45.3157,45.2218,45.2822,277160.0
2015-10-21 15:30:00,67.52,67.52,67.38,67.46,361789.0,45.2822,45.2822,45.1883,45.242,361789.0
2015-10-21 15:40:00,67.46,67.46,67.26,67.28,646772.0,45.242,45.242,45.1078,45.1212,646772.0
2015-10-21 15:50:00,67.29,67.3,67.14,67.23,700488.0,45.128,45.1347,45.0274,45.0877,700488.0
2015-10-22 09:30:00,67.58,67.89,67.55,67.78,1464792.0,45.3224,45.5303,45.3023,45.4566,1464792.0
2015-10-22 09:40:00,67.78,68.07,67.71,67.93,1458437.0,45.4566,45.6511,45.4096,45.5572,1458437.0
2015-10-22 09:50:00,67.96,68.12,67.69,67.95,1083792.0,45.5773,45.6846,45.3962,45.5706,1083792.0
2015-10-22 10:00:00,67.93,68.04,67.82,67.95,536667.0,45.5572,45.6309,45.4834,45.5706,536667.0
2015-10-22 10:10:00,67.95,68.13,67.91,68.11,406815.0,45.5706,45.6913,45.5438,45.6779,406815.0
2015-10-22 10:20:00,68.11,68.19,67.89,67.9,409177.0,45.6779,45.7315,45.5303,45.5371,409177.0
2015-10-22 10:30:00,67.91,67.93,67.69,67.75,396164.0,45.5438,45.5572,45.3962,45.4365,396164.0
2015-10-22 10:40:00,67.75,68.07,67.74,68.06,450804.0,45.4365,45.6511,45.4297,45.6444,450804.0
2015-10-22 10:50:00,68.07,68.09,67.93,68.04,392813.0,45.6511,45.6645,45.5572,45.6309,392813.0
2015-10-22 11:00:00,68.04,68.05,67.89,67.96,226459.0,45.6309,45.6376,45.5303,45.5773,226459.0
2015-10-22 11:10:00,67.97,68.11,67.93,68.07,166924.0,45.584,45.6779,45.5572,45.6511,166924.0
2015-10-22 11:20:00,68.07,68.1,67.96,68.05,274802.0,45.6511,45.6712,45.5773,45.6376,274802.0
2015-10-22 11:30:00,68.05,68.09,67.96,68.09,201237.0,45.6376,45.6645,45.5773,45.6645,201237.0
2015-10-22 11:40:00,68.08,68.32,68.02,68.26,589672.0,45.6578,45.8187,45.6175,45.7785,589672.0
2015-10-22 11:50:00,68.26,68.36,68.26,68.31,208506.0,45.7785,45.8455,45.7785,45.812,208506.0
2015-10-22 12:00:00,68.31,68.39,68.19,68.36,198555.0,45.812,45.8657,45.7315,45.8455,198555.0
2015-10-22 12:10:00,68.37,68.39,68.16,68.16,178917.0,45.8523,45.8657,45.7114,45.7114,178917.0
2015-10-22 12:20:00,68.17,68.42,68.06,68.4,361976.0,45.7181,45.8858,45.6444,45.8724,361976.0
2015-10-22 12:30:00,68.39,68.43,68.35,68.4,166899.0,45.8657,45.8925,45.8388,45.8724,166899.0
2015-10-22 12:40:00,68.4,68.52,68.4,68.46,430269.0,45.8724,45.9529,45.8724,45.9126,430269.0
2015-10-22 12:50:00,68.46,68.52,68.37,68.43,225050.0,45.9126,45.9529,45.8523,45.8925,225050.0
2015-10-22 13:00:00,68.43,68.5,68.41,68.47,198658.0,45.8925,45.9394,45.8791,45.9193,198658.0
2015-10-22 13:10:00,68.46,68.52,68.41,68.47,228118.0,45.9126,45.9529,45.8791,45.9193,228118.0
2015-10-22 13:20:00,68.46,68.51,68.41,68.45,792486.0,45.9126,45.9461,45.8791,45.9059,792486.0
2015-10-22 13:30:00,68.46,68.47,68.4,68.45,229562.0,45.9126,45.9193,45.8724,45.9059,229562.0
2015-10-22 13:40:00,68.45,68.45,68.13,68.13,337826.0,45.9059,45.9059,45.6913,45.6913,337826.0
2015-10-22 13:50:00,68.14,68.14,67.87,67.87,619177.0,45.698,45.698,45.5169,45.5169,619177.0
2015-10-22 14:00:00,67.87,67.93,67.74,67.92,571288.0,45.5169,45.5572,45.4297,45.5505,571288.0
2015-10-22 14:10:00,67.91,67.96,67.76,67.79,240268.0,45.5438,45.5773,45.4432,45.4633,240268.0
2015-10-22 14:20:00,67.8,68.1,67.75,68.09,624645.0,45.47,45.6712,45.4365,45.6645,624645.0
2015-10-22 14:30:00,68.08,68.27,68.04,68.22,202669.0,45.6578,45.7852,45.6309,45.7517,202669.0
2015-10-22 14:40:00,68.23,68.32,68.19,68.32,256778.0,45.7584,45.8187,45.7315,45.8187,256778.0
2015-10-22 14:50:00,68.31,68.47,68.29,68.37,307224.0,45.812,45.9193,45.7986,45.8523,307224.0
2015-10-22 15:00:00,68.38,68.42,68.28,68.35,289512.0,45.859,45.8858,45.7919,45.8388,289512.0
2015-10-22 15:10:00,68.36,68.45,68.3,68.4,298446.0,45.8455,45.9059,45.8053,45.8724,298446.0
2015-10-22 15:20:00,68.39,68.59,68.39,68.56,243415.0,45.8657,45.9998,45.8657,45.9797,243415.0
2015-10-22 15:30:00,68.56,68.57,68.37,68.4,253464.0,45.9797,45.9864,45.8523,45.8724,253464.0
2015-10-22 15:40:00,68.4,68.47,68.29,68.31,385827.0,45.8724,45.9193,45.7986,45.812,385827.0
2015-10-22 15:50:00,68.31,68.47,68.28,68.43,1322454.0,45.812,45.9193,45.7919,45.8925,1322454.0
2015-10-23 09:30:00,68.1,68.18,67.7,68.06,1412904.0,45.6712,45.7248,45.4029,45.6444,1412904.0
2015-10-23 09:40:00,68.06,68.14,67.83,67.98,808553.0,45.6444,45.698,45.4901,45.5907,808553.0
2015-10-23 09:50:00,67.98,68.12,67.95,68.11,583104.0,45.5907,45.6846,45.5706,45.6779,583104.0
2015-10-23 10:00:00,68.11,68.24,67.92,68.24,1019794.0,45.6779,45.7651,45.5505,45.7651,1019794.0
2015-10-23 10:10:00,68.23,68.36,68.17,68.25,507980.0,45.7584,45.8455,45.7181,45.7718,507980.0
2015-10-23 10:20:00,68.27,68.64,68.2,68.38,653723.0,45.7852,46.0333,45.7382,45.859,653723.0
2015-10-23 10:30:00,68.4,68.75,68.38,68.73,550863.0,45.8724,46.1071,45.859,46.0937,550863.0
2015-10-23 10:40:00,68.75,68.9,68.42,68.45,429983.0,46.1071,46.2077,45.8858,45.9059,429983.0
2015-10-23 10:50:00,68.45,68.49,68.29,68.42,348537.0,45.9059,45.9327,45.7986,45.8858,348537.0
2015-10-23 11:00:00,68.42,68.54,68.12,68.28,567354.0,45.8858,45.9663,45.6846,45.7919,567354.0
2015-10-23 11:10:00,68.25,68.26,67.88,67.9,532992.0,45.7718,45.7785,45.5236,45.5371,532992.0
2015-10-23 11:20:00,67.9,68.07,67.83,67.91,584299.0,45.5371,45.6511,45.4901,45.5438,584299.0
2015-10-23 11:30:00,67.91,67.94,67.66,67.77,381468.0,45.5438,45.5639,45.3761,45.4499,381468.0
2015-10-23 11:40:00,67.78,67.96,67.69,67.95,413155.0,45.4566,45.5773,45.3962,45.5706,413155.0
2015-10-23 11:50:00,67.95,68.18,67.87,68.12,269037.0,45.5706,45.7248,45.5169,45.6846,269037.0
2015-10-23 12:00:00,68.12,68.2,67.9,67.97,332707.0,45.6846,45.7382,45.5371,45.584,332707.0
2015-10-23 12:10:00,67.98,67.99,67.82,67.92,108605.0,45.5907,45.5974,45.4834,45.5505,108605.0
2015-10-23 12:20:00,67.92,68.13,67.91,68.05,300758.0,45.5505,45.6913,45.5438,45.6376,300758.0
2015-10-23 12:30:00,68.05,68.11,67.96,68.0,166481.0,45.6376,45.6779,45.5773,45.6041,166481.0
2015-10-23 12:40:00,68.0,68.09,67.97,68.02,171119.0,45.6041,45.6645,45.584,45.6175,171119.0
2015-10-23 12:50:00,68.02,68.1,67.93,68.07,194313.0,45.6175,45.6712,45.5572,45.6511,194313.0
2015-10-23 13:00:00,68.08,68.08,67.88,68.0,152065.0,45.6578,45.6578,45.5236,45.6041,152065.0
2015-10-23 13:10:00,68.0,68.1,67.96,68.06,115036.0,45.6041,45.6712,45.5773,45.6444,115036.0
2015-10-23 13:20:00,68.08,68.22,68.03,68.15,210828.0,45.6578,45.7517,45.6242,45.7047,210828.0
2015-10-23 13:30:00,68.15,68.3,68.14,68.17,269290.0,45.7047,45.8053,45.698,45.7181,269290.0
2015-10-23 13:40:00,68.17,68.22,68.16,68.17,96567.0,45.7181,45.7517,45.7114,45.7181,96567.0
2015-10-23 13:50:00,68.18,68.19,68.06,68.11,141778.0,45.7248,45.7315,45.6444,45.6779,141778.0
2015-10-23 14:00:00,68.11,68.24,68.08,68.24,127644.0,45.6779,45.7651,45.6578,45.7651,127644.0
2015-10-23 14:10:00,68.24,68.25,68.09,68.22,165741.0,45.7651,45.7718,45.6645,45.7517,165741.0
2015-10-23 14:20:00,68.21,68.23,68.11,68.18,165153.0,45.745,45.7584,45.6779,45.7248,165153.0
2015-10-23 14:30:00,68.17,68.27,68.16,68.26,176106.0,45.7181,45.7852,45.7114,45.7785,176106.0
2015-10-23 14:40:00,68.26,68.43,68.26,68.28,202649.0,45.7785,45.8925,45.7785,45.7919,202649.0
2015-10-23 14:50:00,68.28,68.35,68.22,68.22,148999.0,45.7919,45.8388,45.7517,45.7517,148999.0
2015-10-23 15:00:00,68.23,68.29,68.14,68.22,130814.0,45.7584,45.7986,45.698,45.7517,130814.0
2015-10-23 15:10:00,68.22,68.3,68.17,68.23,241662.0,45.7517,45.8053,45.7181,45.7584,241662.0
2015-10-23 15:20:00,68.22,68.28,68.17,68.24,392356.0,45.7517,45.7919,45.7181,45.7651,392356.0
2015-10-23 15:30:00,68.23,68.29,68.22,68.25,275134.0,45.7584,45.7986,45.7517,45.7718,275134.0
2015-10-23 15:40:00,68.26,68.33,68.23,68.25,518372.0,45.7785,45.8254,45.7584,45.7718,518372.0
2015-10-23 15:50:00,68.25,68.29,68.22,68.28,766398.0,45.7718,45.7986,45.7517,45.7919,766398.0
2015-10-26 09:30:00,68.09,68.13,67.66,67.68,788994.0,45.6645,45.6913,45.3761,45.3895,788994.0
2015-10-26 09:40:00,67.68,67.72,67.42,67.44,618980.0,45.3895,45.4163,45.2151,45.2286,618980.0
2015-10-26 09:50:00,67.46,67.51,67.37,67.39,383511.0,45.242,45.2755,45.1816,45.195,383511.0
2015-10-26 10:00:00,67.39,67.45,67.29,67.42,333557.0,45.195,45.2353,45.128,45.2151,333557.0
2015-10-26 10:10:00,67.43,67.43,67.1,67.1,335759.0,45.2218,45.2218,45.0005,45.0005,335759.0
2015-10-26 10:20:00,67.1,67.23,67.07,67.15,558207.0,45.0005,45.0877,44.9804,45.0341,558207.0
2015-10-26 10:30:00,67.15,67.31,67.09,67.15,566798.0,45.0341,45.1414,44.9938,45.0341,566798.0
2015-10-26 10:40:00,67.15,67.19,66.96,67.18,582344.0,45.0341,45.0609,44.9066,45.0542,582344.0
2015-10-26 10:50:00,67.18,67.36,67.16,67.28,487794.0,45.0542,45.1749,45.0408,45.1212,487794.0
2015-10-26 11:00:00,67.28,67.33,67.21,67.28,263663.0,45.1212,45.1548,45.0743,45.1212,263663.0
2015-10-26 11:10:00,67.28,67.36,67.22,67.23,158797.0,45.1212,45.1749,45.081,45.0877,158797.0
2015-10-26 11:20:00,67.23,67.23,67.02,67.03,136180.0,45.0877,45.0877,44.9469,44.9536,136180.0
2015-10-26 11:30:00,67.03,67.08,66.9,66.9,242856.0,44.9536,44.9871,44.8664,44.8664,242856.0
2015-10-26 11:40:00,66.9,67.02,66.86,66.93,230560.0,44.8664,44.9469,44.8396,44.8865,230560.0
2015-10-26 11:50:00,66.93,66.97,66.87,66.89,103308.0,44.8865,44.9133,44.8463,44.8597,103308.0
2015-10-26 12:00:00,66.9,66.93,66.84,66.9,177946.0,44.8664,44.8865,44.8262,44.8664,177946.0
2015-10-26 12:10:00,66.9,67.03,66.88,66.96,240943.0,44.8664,44.9536,44.853,44.9066,240943.0
2015-10-26 12:20:00,66.97,67.07,66.95,67.05,115185.0,44.9133,44.9804,44.8999,44.967,115185.0
2015-10-26 12:30:00,67.05,67.1,67.03,67.04,102952.0,44.967,45.0005,44.9536,44.9603,102952.0
2015-10-26 12:40:00,67.04,67.18,67.03,67.16,138927.0,44.9603,45.0542,44.9536,45.0408,138927.0
2015-10-26 12:50:00,67.16,67.24,67.1,67.1,238817.0,45.0408,45.0944,45.0005,45.0005,238817.0
2015-10-26 13:00:00,67.1,67.13,67.04,67.05,316941.0,45.0005,45.0207,44.9603,44.967,316941.0
2015-10-26 13:10:00,67.06,67.08,67.02,67.06,93399.0,44.9737,44.9871,44.9469,44.9737,93399.0
2015-10-26 13:20:00,67.06,67.07,66.99,67.02,89918.0,44.9737,44.9804,44.9268,44.9469,89918.0
2015-10-26 13:30:00,67.03,67.1,67.0,67.01,100385.0,44.9536,45.0005,44.9335,44.9402,100385.0
2015-10-26 13:40:00,67.0,67.02,66.95,66.98,176048.0,44.9335,44.9469,44.8999,44.9201,176048.0
2015-10-26 13:50:00,66.97,66.98,66.86,66.88,136129.0,44.9133,44.9201,44.8396,44.853,136129.0
2015-10-26 14:00:00,66.88,66.94,66.86,66.87,195307.0,44.853,44.8932,44.8396,44.8463,195307.0
2015-10-26 14:10:00,66.86,66.86,66.74,66.75,125336.0,44.8396,44.8396,44.7591,44.7658,125336.0
2015-10-26 14:20:00,66.76,66.89,66.75,66.79,155549.0,44.7725,44.8597,44.7658,44.7926,155549.0
2015-10-26 14:30:00,66.79,66.85,66.78,66.79,88582.0,44.7926,44.8329,44.7859,44.7926,88582.0
2015-10-26 14:40:00,66.79,66.86,66.72,66.8,278266.0,44.7926,44.8396,44.7457,44.7993,278266.0
2015-10-26 14:50:00,66.8,66.86,66.74,66.77,163927.0,44.7993,44.8396,44.7591,44.7792,163927.0
2015-10-26 15:00:00,66.77,66.82,66.75,66.79,212808.0,44.7792,44.8128,44.7658,44.7926,212808.0
2015-10-26 15:10:00,66.79,66.83,66.7,66.73,162582.0,44.7926,44.8195,44.7323,44.7524,162582.0
2015-10-26 15:20:00,66.73,66.74,66.66,66.66,358991.0,44.7524,44.7591,44.7054,44.7054,358991.0
2015-10-26 15:30:00,66.67,66.74,66.57,66.57,240732.0,44.7122,44.7591,44.6451,44.6451,240732.0
2015-10-26 15:40:00,66.57,66.67,66.57,66.64,277865.0,44.6451,44.7122,44.6451,44.692,277865.0
2015-10-26 15:50:00,66.64,66.66,66.57,66.57,1043896.0,44.692,44.7054,44.6451,44.6451,1043896.0
2015-10-27 09:30:00,65.67,65.73,65.11,65.17,1616884.0,44.0415,44.0817,43.6659,43.7062,1616884.0
2015-10-27 09:40:00,65.16,65.4,65.12,65.39,1260335.0,43.6995,43.8604,43.6726,43.8537,1260335.0
2015-10-27 09:50:00,65.38,65.52,65.31,65.47,910796.0,43.847,43.9409,43.8001,43.9074,910796.0
2015-10-27 10:00:00,65.48,65.85,65.45,65.78,679005.0,43.9141,44.1622,43.894,44.1153,679005.0
2015-10-27 10:10:00,65.77,65.78,65.59,65.63,395958.0,44.1086,44.1153,43.9879,44.0147,395958.0
2015-10-27 10:20:00,65.62,65.62,65.44,65.48,700412.0,44.008,44.008,43.8873,43.9141,700412.0
2015-10-27 10:30:00,65.49,65.51,65.43,65.5,768046.0,43.9208,43.9342,43.8805,43.9275,768046.0
2015-10-27 10:40:00,65.5,65.91,65.48,65.84,614003.0,43.9275,44.2025,43.9141,44.1555,614003.0
2015-10-27 10:50:00,65.85,65.99,65.81,65.87,440135.0,44.1622,44.2561,44.1354,44.1756,440135.0
2015-10-27 11:00:00,65.88,66.01,65.76,65.84,353597.0,44.1823,44.2695,44.1019,44.1555,353597.0
2015-10-27 11:10:00,65.84,65.87,65.7,65.76,282698.0,44.1555,44.1756,44.0616,44.1019,282698.0
2015-10-27 11:20:00,65.76,65.85,65.68,65.77,272089.0,44.1019,44.1622,44.0482,44.1086,272089.0
2015-10-27 11:30:00,65.78,65.84,65.75,65.78,298003.0,44.1153,44.1555,44.0952,44.1153,298003.0
2015-10-27 11:40:00,65.77,65.89,65.74,65.76,551151.0,44.1086,44.189,44.0884,44.1019,551151.0
2015-10-27 11:50:00,65.77,65.77,65.42,65.5,338833.0,44.1086,44.1086,43.8738,43.9275,338833.0
2015-10-27 12:00:00,65.5,65.56,65.41,65.45,177533.0,43.9275,43.9677,43.8671,43.894,177533.0
2015-10-27 12:10:00,65.45,65.57,65.41,65.51,177212.0,43.894,43.9744,43.8671,43.9342,177212.0
2015-10-27 12:20:00,65.51,65.56,65.46,65.47,145883.0,43.9342,43.9677,43.9007,43.9074,145883.0
2015-10-27 12:30:00,65.47,65.52,65.41,65.5,161702.0,43.9074,43.9409,43.8671,43.9275,161702.0
2015-10-27 12:40:00,65.5,65.52,65.39,65.48,213913.0,43.9275,43.9409,43.8537,43.9141,213913.0
2015-10-27 12:50:00,65.47,65.55,65.46,65.54,171467.0,43.9074,43.961,43.9007,43.9543,171467.0
2015-10-27 13:00:00,65.54,65.54,65.33,65.45,218793.0,43.9543,43.9543,43.8135,43.894,218793.0
2015-10-27 13:10:00,65.44,65.46,65.38,65.4,167951.0,43.8873,43.9007,43.847,43.8604,167951.0
2015-10-27 13:20:00,65.39,65.52,65.39,65.51,172084.0,43.8537,43.9409,43.8537,43.9342,172084.0
2015-10-27 13:30:00,65.51,65.57,65.49,65.5,205882.0,43.9342,43.9744,43.9208,43.9275,205882.0
2015-10-27 13:40:00,65.5,65.55,65.44,65.45,300992.0,43.9275,43.961,43.8873,43.894,300992.0
2015-10-27 13:50:00,65.45,65.46,65.39,65.41,335720.0,43.894,43.9007,43.8537,43.8671,335720.0
2015-10-27 14:00:00,65.42,65.53,65.41,65.47,243202.0,43.8738,43.9476,43.8671,43.9074,243202.0
2015-10-27 14:10:00,65.48,65.51,65.43,65.48,200259.0,43.9141,43.9342,43.8805,43.9141,200259.0
2015-10-27 14:20:00,65.48,65.55,65.45,65.53,345131.0,43.9141,43.961,43.894,43.9476,345131.0
2015-10-27 14:30:00,65.53,65.66,65.47,65.64,341848.0,43.9476,44.0348,43.9074,44.0214,341848.0
2015-10-27 14:40:00,65.65,65.67,65.56,65.57,236624.0,44.0281,44.0415,43.9677,43.9744,236624.0
2015-10-27 14:50:00,65.57,65.65,65.56,65.61,258402.0,43.9744,44.0281,43.9677,44.0013,258402.0
2015-10-27 15:00:00,65.59,65.7,65.56,65.67,322926.0,43.9879,44.0616,43.9677,44.0415,322926.0
2015-10-27 15:10:00,65.67,65.73,65.63,65.64,190313.0,44.0415,44.0817,44.0147,44.0214,190313.0
2015-10-27 15:20:00,65.65,65.77,65.61,65.69,555896.0,44.0281,44.1086,44.0013,44.0549,555896.0
2015-10-27 15:30:00,65.7,65.8,65.68,65.75,320472.0,44.0616,44.1287,44.0482,44.0952,320472.0
2015-10-27 15:40:00,65.76,65.85,65.74,65.76,409345.0,44.1019,44.1622,44.0884,44.1019,409345.0
2015-10-27 15:50:00,65.76,65.8,65.7,65.79,1359312.0,44.1019,44.1287,44.0616,44.122,1359312.0
2015-10-28 09:30:00,66.25,66.25,65.82,65.86,748565.0,44.4305,44.4305,44.1421,44.1689,748565.0
2015-10-28 09:40:00,65.85,66.0,65.72,65.99,417713.0,44.1622,44.2628,44.075,44.2561,417713.0
2015-10-28 09:50:00,65.99,66.52,65.95,66.5,404280.0,44.2561,44.6116,44.2293,44.5981,404280.0
2015-10-28 10:00:00,66.5,67.07,66.49,67.05,1234889.0,44.5981,44.9804,44.5914,44.967,1234889.0
2015-10-28 10:10:00,67.06,67.08,66.8,67.05,765490.0,44.9737,44.9871,44.7993,44.967,765490.0
2015-10-28 10:20:00,67.06,67.16,66.78,66.79,275502.0,44.9737,45.0408,44.7859,44.7926,275502.0
2015-10-28 10:30:00,66.79,67.21,66.76,67.16,1003469.0,44.7926,45.0743,44.7725,45.0408,1003469.0
2015-10-28 10:40:00,67.17,67.52,67.14,67.45,967527.0,45.0475,45.2822,45.0274,45.2353,967527.0
2015-10-28 10:50:00,67.44,67.56,67.38,67.54,414873.0,45.2286,45.309,45.1883,45.2956,414873.0
2015-10-28 11:00:00,67.54,67.7,67.28,67.37,630284.0,45.2956,45.4029,45.1212,45.1816,630284.0
2015-10-28 11:10:00,67.37,67.41,67.0,67.02,434582.0,45.1816,45.2084,44.9335,44.9469,434582.0
2015-10-28 11:20:00,67.03,67.26,66.98,67.21,245105.0,44.9536,45.1078,44.9201,45.0743,245105.0
2015-10-28 11:30:00,67.21,67.37,67.14,67.27,178227.0,45.0743,45.1816,45.0274,45.1145,178227.0
2015-10-28 11:40:00,67.28,67.36,67.23,67.28,279493.0,45.1212,45.1749,45.0877,45.1212,279493.0
2015-10-28 11:50:00,67.27,67.34,67.14,67.3,299080.0,45.1145,45.1615,45.0274,45.1347,299080.0
2015-10-28 12:00:00,67.29,67.41,67.28,67.3,127587.0,45.128,45.2084,45.1212,45.1347,127587.0
2015-10-28 12:10:00,67.3,67.47,67.28,67.4,140653.0,45.1347,45.2487,45.1212,45.2017,140653.0
2015-10-28 12:20:00,67.4,67.4,67.23,67.23,125948.0,45.2017,45.2017,45.0877,45.0877,125948.0
2015-10-28 12:30:00,67.24,67.36,67.22,67.34,104321.0,45.0944,45.1749,45.081,45.1615,104321.0
2015-10-28 12:40:00,67.35,67.36,67.21,67.23,175435.0,45.1682,45.1749,45.0743,45.0877,175435.0
2015-10-28 12:50:00,67.23,67.35,67.2,67.22,190217.0,45.0877,45.1682,45.0676,45.081,190217.0
2015-10-28 13:00:00,67.22,67.39,67.19,67.33,257333.0,45.081,45.195,45.0609,45.1548,257333.0
2015-10-28 13:10:00,67.34,67.39,67.28,67.28,313246.0,45.1615,45.195,45.1212,45.1212,313246.0
2015-10-28 13:20:00,67.28,67.3,67.15,67.16,87564.0,45.1212,45.1347,45.0341,45.0408,87564.0
2015-10-28 13:30:00,67.16,67.19,67.01,67.04,127735.0,45.0408,45.0609,44.9402,44.9603,127735.0
2015-10-28 13:40:00,67.04,67.13,67.04,67.11,358130.0,44.9603,45.0207,44.9603,45.0072,358130.0
2015-10-28 13:50:00,67.11,67.35,67.03,67.31,324857.0,45.0072,45.1682,44.9536,45.1414,324857.0
2015-10-28 14:00:00,67.3,67.3,66.54,66.66,1069783.0,45.1347,45.1347,44.625,44.7054,1069783.0
2015-10-28 14:10:00,66.65,66.67,66.15,66.57,1242983.0,44.6987,44.7122,44.3634,44.6451,1242983.0
2015-10-28 14:20:00,66.56,66.91,66.47,66.79,962124.0,44.6384,44.8731,44.578,44.7926,962124.0
2015-10-28 14:30:00,66.79,66.8,66.5,66.61,341126.0,44.7926,44.7993,44.5981,44.6719,341126.0
2015-10-28 14:40:00,66.62,66.79,66.55,66.66,315459.0,44.6786,44.7926,44.6317,44.7054,315459.0
2015-10-28 14:50:00,66.67,66.99,66.61,66.84,474707.0,44.7122,44.9268,44.6719,44.8262,474707.0
2015-10-28 15:00:00,66.85,67.2,66.78,67.12,437115.0,44.8329,45.0676,44.7859,45.0139,437115.0
2015-10-28 15:10:00,67.12,67.17,67.03,67.03,310537.0,45.0139,45.0475,44.9536,44.9536,310537.0
2015-10-28 15:20:00,67.02,67.2,66.91,67.19,442276.0,44.9469,45.0676,44.8731,45.0609,442276.0
2015-10-28 15:30:00,67.2,67.29,67.06,67.16,652903.0,45.0676,45.128,44.9737,45.0408,652903.0
2015-10-28 15:40:00,67.17,67.29,67.11,67.21,612389.0,45.0475,45.128,45.0072,45.0743,612389.0
2015-10-28 15:50:00,67.21,67.28,67.11,67.25,1294004.0,45.0743,45.1212,45.0072,45.1011,1294004.0
2015-10-29 09:30:00,67.0,67.43,66.9,67.16,869003.0,44.9335,45.2218,44.8664,45.0408,869003.0
2015-10-29 09:40:00,67.15,67.7,67.13,67.64,496626.0,45.0341,45.4029,45.0207,45.3627,496626.0
2015-10-29 09:50:00,67.64,67.72,67.45,67.52,409183.0,45.3627,45.4163,45.2353,45.2822,409183.0
2015-10-29 10:00:00,67.52,67.95,67.45,67.89,420416.0,45.2822,45.5706,45.2353,45.5303,420416.0
2015-10-29 10:10:00,67.89,68.22,67.86,67.87,713918.0,45.5303,45.7517,45.5102,45.5169,713918.0
2015-10-29 10:20:00,67.87,67.99,67.72,67.74,479958.0,45.5169,45.5974,45.4163,45.4297,479958.0
2015-10-29 10:30:00,67.75,67.95,67.46,67.53,444338.0,45.4365,45.5706,45.242,45.2889,444338.0
2015-10-29 10:40:00,67.53,67.68,67.38,67.43,355694.0,45.2889,45.3895,45.1883,45.2218,355694.0
2015-10-29 10:50:00,67.42,67.54,67.32,67.47,279187.0,45.2151,45.2956,45.1481,45.2487,279187.0
2015-10-29 11:00:00,67.46,67.51,67.39,67.48,206819.0,45.242,45.2755,45.195,45.2554,206819.0
2015-10-29 11:10:00,67.49,67.51,67.36,67.43,146699.0,45.2621,45.2755,45.1749,45.2218,146699.0
2015-10-29 11:20:00,67.42,67.6,67.34,67.56,175917.0,45.2151,45.3359,45.1615,45.309,175917.0
2015-10-29 11:30:00,67.56,67.78,67.55,67.74,158510.0,45.309,45.4566,45.3023,45.4297,158510.0
2015-10-29 11:40:00,67.72,67.79,67.65,67.65,100269.0,45.4163,45.4633,45.3694,45.3694,100269.0
2015-10-29 11:50:00,67.64,67.79,67.63,67.74,75506.0,45.3627,45.4633,45.356,45.4297,75506.0
2015-10-29 12:00:00,67.75,67.81,67.65,67.72,159780.0,45.4365,45.4767,45.3694,45.4163,159780.0
2015-10-29 12:10:00,67.73,67.87,67.7,67.83,84276.0,45.423,45.5169,45.4029,45.4901,84276.0
2015-10-29 12:20:00,67.83,67.89,67.78,67.85,173733.0,45.4901,45.5303,45.4566,45.5035,173733.0
2015-10-29 12:30:00,67.85,67.87,67.63,67.63,91212.0,45.5035,45.5169,45.356,45.356,91212.0
2015-10-29 12:40:00,67.64,67.71,67.59,67.69,72286.0,45.3627,45.4096,45.3291,45.3962,72286.0
2015-10-29 12:50:00,67.68,67.68,67.51,67.54,147090.0,45.3895,45.3895,45.2755,45.2956,147090.0
2015-10-29 13:00:00,67.55,67.68,67.53,67.67,186136.0,45.3023,45.3895,45.2889,45.3828,186136.0
2015-10-29 13:10:00,67.66,67.71,67.59,67.7,65401.0,45.3761,45.4096,45.3291,45.4029,65401.0
2015-10-29 13:20:00,67.7,67.75,67.61,67.64,78514.0,45.4029,45.4365,45.3426,45.3627,78514.0
2015-10-29 13:30:00,67.64,67.66,67.47,67.53,59649.0,45.3627,45.3761,45.2487,45.2889,59649.0
2015-10-29 13:40:00,67.52,67.56,67.45,67.51,75631.0,45.2822,45.309,45.2353,45.2755,75631.0
2015-10-29 13:50:00,67.51,67.54,67.45,67.49,109051.0,45.2755,45.2956,45.2353,45.2621,109051.0
2015-10-29 14:00:00,67.48,67.59,67.48,67.55,126223.0,45.2554,45.3291,45.2554,45.3023,126223.0
2015-10-29 14:10:00,67.55,67.66,67.52,67.58,104781.0,45.3023,45.3761,45.2822,45.3224,104781.0
2015-10-29 14:20:00,67.58,67.65,67.53,67.61,111935.0,45.3224,45.3694,45.2889,45.3426,111935.0
2015-10-29 14:30:00,67.6,67.68,67.59,67.65,82450.0,45.3359,45.3895,45.3291,45.3694,82450.0
2015-10-29 14:40:00,67.65,67.69,67.57,67.58,117970.0,45.3694,45.3962,45.3157,45.3224,117970.0
2015-10-29 14:50:00,67.58,67.65,67.55,67.55,82069.0,45.3224,45.3694,45.3023,45.3023,82069.0
2015-10-29 15:00:00,67.53,67.58,67.45,67.49,113051.0,45.2889,45.3224,45.2353,45.2621,113051.0
2015-10-29 15:10:00,67.48,67.58,67.44,67.58,164309.0,45.2554,45.3224,45.2286,45.3224,164309.0
2015-10-29 15:20:00,67.58,67.68,67.57,67.57,278544.0,45.3224,45.3895,45.3157,45.3157,278544.0
2015-10-29 15:30:00,67.57,67.69,67.57,67.69,248656.0,45.3157,45.3962,45.3157,45.3962,248656.0
2015-10-29 15:40:00,67.69,67.71,67.58,67.59,224882.0,45.3962,45.4096,45.3224,45.3291,224882.0
2015-10-29 15:50:00,67.59,67.62,67.51,67.57,579242.0,45.3291,45.3493,45.2755,45.3157,579242.0
2015-10-30 09:30:00,67.87,68.16,67.57,67.57,896983.0,45.5169,45.7114,45.3157,45.3157,896983.0
2015-10-30 09:40:00,67.57,67.65,67.38,67.56,516265.0,45.3157,45.3694,45.1883,45.309,516265.0
2015-10-30 09:50:00,67.53,67.54,67.21,67.29,432669.0,45.2889,45.2956,45.0743,45.128,432669.0
2015-10-30 10:00:00,67.32,67.55,67.23,67.38,648335.0,45.1481,45.3023,45.0877,45.1883,648335.0
2015-10-30 10:10:00,67.38,67.5,67.21,67.48,354474.0,45.1883,45.2688,45.0743,45.2554,354474.0
2015-10-30 10:20:00,67.47,67.53,67.38,67.42,301250.0,45.2487,45.2889,45.1883,45.2151,301250.0
2015-10-30 10:30:00,67.43,67.54,67.41,67.46,432111.0,45.2218,45.2956,45.2084,45.242,432111.0
2015-10-30 10:40:00,67.46,67.59,67.45,67.51,233625.0,45.242,45.3291,45.2353,45.2755,233625.0
2015-10-30 10:50:00,67.5,67.52,67.32,67.4,202116.0,45.2688,45.2822,45.1481,45.2017,202116.0
2015-10-30 11:00:00,67.4,67.48,67.3,67.32,183560.0,45.2017,45.2554,45.1347,45.1481,183560.0
2015-10-30 11:10:00,67.33,67.36,67.15,67.22,230262.0,45.1548,45.1749,45.0341,45.081,230262.0
2015-10-30 11:20:00,67.23,67.45,67.2,67.43,165498.0,45.0877,45.2353,45.0676,45.2218,165498.0
2015-10-30 11:30:00,67.43,67.51,67.39,67.47,195801.0,45.2218,45.2755,45.195,45.2487,195801.0
2015-10-30 11:40:00,67.46,67.71,67.46,67.7,306218.0,45.242,45.4096,45.242,45.4029,306218.0
2015-10-30 11:50:00,67.7,67.82,67.7,67.73,377414.0,45.4029,45.4834,45.4029,45.423,377414.0
2015-10-30 12:00:00,67.73,67.86,67.72,67.83,329818.0,45.423,45.5102,45.4163,45.4901,329818.0
2015-10-30 12:10:00,67.83,68.0,67.83,67.99,412039.0,45.4901,45.6041,45.4901,45.5974,412039.0
2015-10-30 12:20:00,67.99,68.09,67.94,67.94,185821.0,45.5974,45.6645,45.5639,45.5639,185821.0
2015-10-30 12:30:00,67.95,68.11,67.92,68.09,476590.0,45.5706,45.6779,45.5505,45.6645,476590.0
2015-10-30 12:40:00,68.09,68.15,68.09,68.12,182887.0,45.6645,45.7047,45.6645,45.6846,182887.0
2015-10-30 12:50:00,68.12,68.37,68.11,68.31,338848.0,45.6846,45.8523,45.6779,45.812,338848.0
2015-10-30 13:00:00,68.31,68.38,68.24,68.36,418061.0,45.812,45.859,45.7651,45.8455,418061.0
2015-10-30 13:10:00,68.36,68.44,68.25,68.42,201591.0,45.8455,45.8992,45.7718,45.8858,201591.0
2015-10-30 13:20:00,68.42,68.57,68.39,68.54,589954.0,45.8858,45.9864,45.8657,45.9663,589954.0
2015-10-30 13:30:00,68.55,68.72,68.47,68.71,293061.0,45.973,46.087,45.9193,46.0803,293061.0
2015-10-30 13:40:00,68.7,68.76,68.62,68.7,334380.0,46.0736,46.1138,46.0199,46.0736,334380.0
2015-10-30 13:50:00,68.69,68.71,68.58,68.65,186786.0,46.0669,46.0803,45.9931,46.04,186786.0
2015-10-30 14:00:00,68.64,68.66,68.5,68.55,193513.0,46.0333,46.0467,45.9394,45.973,193513.0
2015-10-30 14:10:00,68.54,68.74,68.52,68.72,202356.0,45.9663,46.1004,45.9529,46.087,202356.0
2015-10-30 14:20:00,68.71,68.71,68.53,68.53,272500.0,46.0803,46.0803,45.9596,45.9596,272500.0
2015-10-30 14:30:00,68.53,68.58,68.5,68.53,156671.0,45.9596,45.9931,45.9394,45.9596,156671.0
2015-10-30 14:40:00,68.52,68.53,68.28,68.28,186538.0,45.9529,45.9596,45.7919,45.7919,186538.0
2015-10-30 14:50:00,68.28,68.46,68.28,68.31,230449.0,45.7919,45.9126,45.7919,45.812,230449.0
2015-10-30 15:00:00,68.31,68.31,68.15,68.3,251477.0,45.812,45.812,45.7047,45.8053,251477.0
2015-10-30 15:10:00,68.29,68.38,68.2,68.37,264503.0,45.7986,45.859,45.7382,45.8523,264503.0
2015-10-30 15:20:00,68.37,68.47,68.2,68.21,364462.0,45.8523,45.9193,45.7382,45.745,364462.0
2015-10-30 15:30:00,68.2,68.34,68.17,68.32,401755.0,45.7382,45.8321,45.7181,45.8187,401755.0
2015-10-30 15:40:00,68.32,68.47,68.27,68.43,541361.0,45.8187,45.9193,45.7852,45.8925,541361.0
2015-10-30 15:50:00,68.43,68.44,68.03,68.03,790422.0,45.8925,45.8992,45.6242,45.6242,790422.0
2015-11-02 09:30:00,67.62,68.07,67.52,68.03,788332.0,45.3493,45.6511,45.2822,45.6242,788332.0
2015-11-02 09:40:00,68.05,68.36,67.94,68.3,438013.0,45.6376,45.8455,45.5639,45.8053,438013.0
2015-11-02 09:50:00,68.31,68.42,68.24,68.37,339527.0,45.812,45.8858,45.7651,45.8523,339527.0
2015-11-02 10:00:00,68.39,68.78,68.34,68.72,488641.0,45.8657,46.1272,45.8321,46.087,488641.0
2015-11-02 10:10:00,68.72,68.76,68.35,68.72,276674.0,46.087,46.1138,45.8388,46.087,276674.0
2015-11-02 10:20:00,68.71,68.99,68.7,68.85,509177.0,46.0803,46.2681,46.0736,46.1742,509177.0
2015-11-02 10:30:00,68.86,69.09,68.86,68.98,341714.0,46.1809,46.3351,46.1809,46.2614,341714.0
2015-11-02 10:40:00,68.98,68.99,68.82,68.9,251909.0,46.2614,46.2681,46.154,46.2077,251909.0
2015-11-02 10:50:00,68.9,69.0,68.79,68.83,217329.0,46.2077,46.2748,46.1339,46.1608,217329.0
2015-11-02 11:00:00,68.83,68.93,68.71,68.74,513113.0,46.1608,46.2278,46.0803,46.1004,513113.0
2015-11-02 11:10:00,68.74,68.76,68.63,68.64,280514.0,46.1004,46.1138,46.0266,46.0333,280514.0
2015-11-02 11:20:00,68.62,68.7,68.56,68.7,251370.0,46.0199,46.0736,45.9797,46.0736,251370.0
2015-11-02 11:30:00,68.7,68.83,68.65,68.79,251414.0,46.0736,46.1608,46.04,46.1339,251414.0
2015-11-02 11:40:00,68.79,68.81,68.71,68.75,144600.0,46.1339,46.1473,46.0803,46.1071,144600.0
2015-11-02 11:50:00,68.74,68.79,68.63,68.79,114971.0,46.1004,46.1339,46.0266,46.1339,114971.0
2015-11-02 12:00:00,68.79,68.81,68.7,68.8,81054.0,46.1339,46.1473,46.0736,46.1406,81054.0
2015-11-02 12:10:00,68.79,68.85,68.76,68.79,91759.0,46.1339,46.1742,46.1138,46.1339,91759.0
2015-11-02 12:20:00,68.79,68.92,68.72,68.9,181178.0,46.1339,46.2211,46.087,46.2077,181178.0
2015-11-02 12:30:00,68.91,68.95,68.75,68.79,138872.0,46.2144,46.2412,46.1071,46.1339,138872.0
2015-11-02 12:40:00,68.8,69.02,68.8,68.95,191827.0,46.1406,46.2882,46.1406,46.2412,191827.0
2015-11-02 12:50:00,68.95,69.14,68.93,69.08,123341.0,46.2412,46.3687,46.2278,46.3284,123341.0
2015-11-02 13:00:00,69.08,69.22,69.08,69.14,197641.0,46.3284,46.4223,46.3284,46.3687,197641.0
2015-11-02 13:10:00,69.15,69.18,68.97,69.04,191126.0,46.3754,46.3955,46.2546,46.3016,191126.0
2015-11-02 13:20:00,69.04,69.14,68.99,69.04,111894.0,46.3016,46.3687,46.2681,46.3016,111894.0
2015-11-02 13:30:00,69.05,69.25,69.04,69.21,179888.0,46.3083,46.4424,46.3016,46.4156,179888.0
2015-11-02 13:40:00,69.21,69.27,69.18,69.24,169440.0,46.4156,46.4558,46.3955,46.4357,169440.0
2015-11-02 13:50:00,69.24,69.38,69.22,69.36,129588.0,46.4357,46.5296,46.4223,46.5162,129588.0
2015-11-02 14:00:00,69.36,69.43,69.31,69.4,184580.0,46.5162,46.5631,46.4827,46.543,184580.0
2015-11-02 14:10:00,69.41,69.49,69.41,69.48,431347.0,46.5497,46.6034,46.5497,46.5967,431347.0
2015-11-02 14:20:00,69.47,69.58,69.47,69.53,179200.0,46.59,46.6637,46.59,46.6302,179200.0
2015-11-02 14:30:00,69.53,69.57,69.48,69.54,207089.0,46.6302,46.657,46.5967,46.6369,207089.0
2015-11-02 14:40:00,69.55,69.65,69.55,69.64,317147.0,46.6436,46.7107,46.6436,46.704,317147.0
2015-11-02 14:50:00,69.65,69.79,69.61,69.79,786107.0,46.7107,46.8046,46.6839,46.8046,786107.0
2015-11-02 15:00:00,69.78,69.82,69.72,69.73,465134.0,46.7979,46.8247,46.7576,46.7643,465134.0
2015-11-02 15:10:00,69.73,69.77,69.7,69.72,408434.0,46.7643,46.7912,46.7442,46.7576,408434.0
2015-11-02 15:20:00,69.73,69.98,69.7,69.87,780233.0,46.7643,46.932,46.7442,46.8582,780233.0
2015-11-02 15:30:00,69.87,69.91,69.77,69.78,512863.0,46.8582,46.8851,46.7912,46.7979,512863.0
2015-11-02 15:40:00,69.78,69.87,69.66,69.68,735918.0,46.7979,46.8582,46.7174,46.7308,735918.0
2015-11-02 15:50:00,69.67,69.74,69.61,69.63,1575160.0,46.7241,46.771,46.6839,46.6973,1575160.0
2015-11-03 09:30:00,70.11,70.86,70.08,70.59,1622230.0,47.0192,47.5222,46.9991,47.3411,1622230.0
2015-11-03 09:40:00,70.59,70.89,70.56,70.57,1057513.0,47.3411,47.5423,47.321,47.3277,1057513.0
2015-11-03 09:50:00,70.58,70.7,70.43,70.5,557681.0,47.3344,47.4149,47.2338,47.2807,557681.0
2015-11-03 10:00:00,70.5,70.6,70.39,70.43,478435.0,47.2807,47.3478,47.207,47.2338,478435.0
2015-11-03 10:10:00,70.42,70.63,70.36,70.59,424192.0,47.2271,47.3679,47.1868,47.3411,424192.0
2015-11-03 10:20:00,70.59,70.94,70.58,70.92,573547.0,47.3411,47.5758,47.3344,47.5624,573547.0
2015-11-03 10:30:00,70.91,71.14,70.89,70.96,552096.0,47.5557,47.71,47.5423,47.5892,552096.0
2015-11-03 10:40:00,70.96,71.03,70.81,71.0,349863.0,47.5892,47.6362,47.4886,47.6161,349863.0
2015-11-03 10:50:00,71.01,71.07,70.85,70.88,272609.0,47.6228,47.663,47.5155,47.5356,272609.0
2015-11-03 11:00:00,70.89,71.15,70.86,71.07,316192.0,47.5423,47.7167,47.5222,47.663,316192.0
2015-11-03 11:10:00,71.08,71.12,71.01,71.02,332324.0,47.6697,47.6965,47.6228,47.6295,332324.0
2015-11-03 11:20:00,71.01,71.04,70.82,70.95,541035.0,47.6228,47.6429,47.4953,47.5825,541035.0
2015-11-03 11:30:00,70.95,71.07,70.89,71.06,224996.0,47.5825,47.663,47.5423,47.6563,224996.0
2015-11-03 11:40:00,71.06,71.18,71.02,71.15,226420.0,47.6563,47.7368,47.6295,47.7167,226420.0
2015-11-03 11:50:00,71.14,71.25,71.06,71.22,225699.0,47.71,47.7837,47.6563,47.7636,225699.0
2015-11-03 12:00:00,71.22,71.27,71.13,71.21,287472.0,47.7636,47.7971,47.7032,47.7569,287472.0
2015-11-03 12:10:00,71.21,71.21,71.02,71.02,259861.0,47.7569,47.7569,47.6295,47.6295,259861.0
2015-11-03 12:20:00,71.03,71.13,70.99,71.1,222814.0,47.6362,47.7032,47.6094,47.6831,222814.0
2015-11-03 12:30:00,71.11,71.18,71.06,71.15,145735.0,47.6898,47.7368,47.6563,47.7167,145735.0
2015-11-03 12:40:00,71.16,71.31,71.1,71.29,275568.0,47.7234,47.824,47.6831,47.8106,275568.0
2015-11-03 12:50:00,71.29,71.43,71.29,71.4,260092.0,47.8106,47.9044,47.8106,47.8843,260092.0
2015-11-03 13:00:00,71.4,71.54,71.37,71.48,347433.0,47.8843,47.9782,47.8642,47.938,347433.0
2015-11-03 13:10:00,71.49,71.6,71.44,71.6,355852.0,47.9447,48.0185,47.9111,48.0185,355852.0
2015-11-03 13:20:00,71.58,71.7,71.56,71.7,211236.0,48.005,48.0855,47.9916,48.0855,211236.0
2015-11-03 13:30:00,71.7,71.86,71.65,71.84,348161.0,48.0855,48.1928,48.052,48.1794,348161.0
2015-11-03 13:40:00,71.85,71.9,71.79,71.86,375464.0,48.1861,48.2196,48.1459,48.1928,375464.0
2015-11-03 13:50:00,71.86,71.87,71.74,71.74,384632.0,48.1928,48.1995,48.1123,48.1123,384632.0
2015-11-03 14:00:00,71.73,71.85,71.69,71.84,436759.0,48.1056,48.1861,48.0788,48.1794,436759.0
2015-11-03 14:10:00,71.84,71.89,71.73,71.81,294825.0,48.1794,48.2129,48.1056,48.1593,294825.0
2015-11-03 14:20:00,71.82,71.83,71.67,71.75,565762.0,48.166,48.1727,48.0654,48.119,565762.0
2015-11-03 14:30:00,71.76,71.81,71.71,71.78,369688.0,48.1258,48.1593,48.0922,48.1392,369688.0
2015-11-03 14:40:00,71.77,71.81,71.72,71.79,440275.0,48.1325,48.1593,48.0989,48.1459,440275.0
2015-11-03 14:50:00,71.8,71.93,71.78,71.88,525252.0,48.1526,48.2398,48.1392,48.2062,525252.0
2015-11-03 15:00:00,71.89,71.89,71.7,71.72,550806.0,48.2129,48.2129,48.0855,48.0989,550806.0
2015-11-03 15:10:00,71.73,71.88,71.73,71.83,307843.0,48.1056,48.2062,48.1056,48.1727,307843.0
2015-11-03 15:20:00,71.83,71.86,71.67,71.69,332286.0,48.1727,48.1928,48.0654,48.0788,332286.0
2015-11-03 15:30:00,71.68,71.73,71.49,71.55,713821.0,48.0721,48.1056,47.9447,47.9849,713821.0
2015-11-03 15:40:00,71.55,71.56,71.41,71.45,772446.0,47.9849,47.9916,47.891,47.9179,772446.0
2015-11-03 15:50:00,71.45,71.46,71.38,71.42,2186508.0,47.9179,47.9246,47.8709,47.8977,2186508.0
2015-11-04 09:30:00,71.47,71.65,71.36,71.48,1015114.0,47.9313,48.052,47.8575,47.938,1015114.0
2015-11-04 09:40:00,71.46,71.46,70.88,70.9,844038.0,47.9246,47.9246,47.5356,47.549,844038.0
2015-11-04 09:50:00,70.91,71.28,70.84,71.26,706594.0,47.5557,47.8038,47.5088,47.7904,706594.0
2015-11-04 10:00:00,71.26,71.58,71.12,71.5,615819.0,47.7904,48.005,47.6965,47.9514,615819.0
2015-11-04 10:10:00,71.51,71.54,71.22,71.5,390512.0,47.9581,47.9782,47.7636,47.9514,390512.0
2015-11-04 10:20:00,71.5,71.57,71.43,71.54,189132.0,47.9514,47.9983,47.9044,47.9782,189132.0
2015-11-04 10:30:00,71.56,71.67,71.19,71.21,1252909.0,47.9916,48.0654,47.7435,47.7569,1252909.0
2015-11-04 10:40:00,71.21,71.29,70.98,71.28,838688.0,47.7569,47.8106,47.6026,47.8038,838688.0
2015-11-04 10:50:00,71.27,71.5,71.1,71.4,492036.0,47.7971,47.9514,47.6831,47.8843,492036.0
2015-11-04 11:00:00,71.4,71.4,71.19,71.2,368087.0,47.8843,47.8843,47.7435,47.7502,368087.0
2015-11-04 11:10:00,71.19,71.2,70.9,70.98,904048.0,47.7435,47.7502,47.549,47.6026,904048.0
2015-11-04 11:20:00,70.99,71.06,70.89,70.92,395947.0,47.6094,47.6563,47.5423,47.5624,395947.0
2015-11-04 11:30:00,70.93,70.95,70.68,70.95,400271.0,47.5691,47.5825,47.4015,47.5825,400271.0
2015-11-04 11:40:00,70.95,71.02,70.78,70.98,394875.0,47.5825,47.6295,47.4685,47.6026,394875.0
2015-11-04 11:50:00,70.97,70.99,70.69,70.79,287635.0,47.5959,47.6094,47.4082,47.4752,287635.0
2015-11-04 12:00:00,70.78,71.06,70.76,71.04,267360.0,47.4685,47.6563,47.4551,47.6429,267360.0
2015-11-04 12:10:00,71.03,71.07,70.82,70.82,256150.0,47.6362,47.663,47.4953,47.4953,256150.0
2015-11-04 12:20:00,70.81,70.91,70.75,70.88,209853.0,47.4886,47.5557,47.4484,47.5356,209853.0
2015-11-04 12:30:00,70.88,70.89,70.62,70.65,293070.0,47.5356,47.5423,47.3612,47.3813,293070.0
2015-11-04 12:40:00,70.65,70.79,70.6,70.67,135347.0,47.3813,47.4752,47.3478,47.3947,135347.0
2015-11-04 12:50:00,70.66,70.66,70.47,70.56,394476.0,47.388,47.388,47.2606,47.321,394476.0
2015-11-04 13:00:00,70.56,70.6,70.24,70.27,469795.0,47.321,47.3478,47.1064,47.1265,469795.0
2015-11-04 13:10:00,70.26,70.41,70.25,70.27,159211.0,47.1198,47.2204,47.1131,47.1265,159211.0
2015-11-04 13:20:00,70.27,70.42,70.25,70.41,323872.0,47.1265,47.2271,47.1131,47.2204,323872.0
2015-11-04 13:30:00,70.41,70.5,70.32,70.48,197354.0,47.2204,47.2807,47.16,47.2673,197354.0
2015-11-04 13:40:00,70.47,70.48,70.32,70.35,302864.0,47.2606,47.2673,47.16,47.1801,302864.0
2015-11-04 13:50:00,70.35,70.36,70.23,70.33,205485.0,47.1801,47.1868,47.0997,47.1667,205485.0
2015-11-04 14:00:00,70.34,70.44,70.32,70.36,171235.0,47.1734,47.2405,47.16,47.1868,171235.0
2015-11-04 14:10:00,70.36,70.52,70.28,70.49,580766.0,47.1868,47.2942,47.1332,47.274,580766.0
2015-11-04 14:20:00,70.49,70.51,70.31,70.36,214079.0,47.274,47.2874,47.1533,47.1868,214079.0
2015-11-04 14:30:00,70.37,70.65,70.37,70.57,194687.0,47.1936,47.3813,47.1936,47.3277,194687.0
2015-11-04 14:40:00,70.58,70.61,70.43,70.55,131107.0,47.3344,47.3545,47.2338,47.3143,131107.0
2015-11-04 14:50:00,70.56,70.56,70.39,70.45,241793.0,47.321,47.321,47.207,47.2472,241793.0
2015-11-04 15:00:00,70.45,70.55,70.37,70.49,230309.0,47.2472,47.3143,47.1936,47.274,230309.0
2015-11-04 15:10:00,70.5,70.6,70.43,70.53,211351.0,47.2807,47.3478,47.2338,47.3009,211351.0
2015-11-04 15:20:00,70.53,70.69,70.52,70.61,255296.0,47.3009,47.4082,47.2942,47.3545,255296.0
2015-11-04 15:30:00,70.62,70.7,70.58,70.7,360168.0,47.3612,47.4149,47.3344,47.4149,360168.0
2015-11-04 15:40:00,70.7,70.79,70.65,70.72,562493.0,47.4149,47.4752,47.3813,47.4283,562493.0
2015-11-04 15:50:00,70.72,70.78,70.64,70.78,629318.0,47.4283,47.4685,47.3746,47.4685,629318.0
2015-11-05 09:30:00,70.41,70.54,70.08,70.25,1117027.0,47.2204,47.3076,46.9991,47.1131,1117027.0
2015-11-05 09:40:00,70.27,70.72,70.06,70.71,894786.0,47.1265,47.4283,46.9857,47.4216,894786.0
2015-11-05 09:50:00,70.71,71.19,70.68,70.89,819558.0,47.4216,47.7435,47.4015,47.5423,819558.0
2015-11-05 10:00:00,70.88,71.07,70.61,70.66,1014310.0,47.5356,47.663,47.3545,47.388,1014310.0
2015-11-05 10:10:00,70.65,70.71,70.29,70.33,393733.0,47.3813,47.4216,47.1399,47.1667,393733.0
2015-11-05 10:20:00,70.34,70.42,70.14,70.15,348754.0,47.1734,47.2271,47.0393,47.046,348754.0
2015-11-05 10:30:00,70.15,70.24,69.97,69.98,543482.0,47.046,47.1064,46.9253,46.932,543482.0
2015-11-05 10:40:00,69.98,70.05,69.9,69.92,588250.0,46.932,46.9789,46.8783,46.8918,588250.0
2015-11-05 10:50:00,69.92,70.29,69.92,70.26,376221.0,46.8918,47.1399,46.8918,47.1198,376221.0
2015-11-05 11:00:00,70.26,70.33,70.03,70.03,548110.0,47.1198,47.1667,46.9655,46.9655,548110.0
2015-11-05 11:10:00,70.03,70.32,70.02,70.18,253393.0,46.9655,47.16,46.9588,47.0661,253393.0
2015-11-05 11:20:00,70.18,70.41,70.12,70.39,340458.0,47.0661,47.2204,47.0259,47.207,340458.0
2015-11-05 11:30:00,70.39,70.52,70.33,70.45,178611.0,47.207,47.2942,47.1667,47.2472,178611.0
2015-11-05 11:40:00,70.45,70.69,70.42,70.61,441470.0,47.2472,47.4082,47.2271,47.3545,441470.0
2015-11-05 11:50:00,70.62,70.74,70.58,70.62,453484.0,47.3612,47.4417,47.3344,47.3612,453484.0
2015-11-05 12:00:00,70.62,70.66,70.52,70.66,308828.0,47.3612,47.388,47.2942,47.388,308828.0
2015-11-05 12:10:00,70.66,70.68,70.5,70.54,230900.0,47.388,47.4015,47.2807,47.3076,230900.0
2015-11-05 12:20:00,70.55,70.66,70.49,70.65,173888.0,47.3143,47.388,47.274,47.3813,173888.0
2015-11-05 12:30:00,70.65,70.76,70.65,70.68,135854.0,47.3813,47.4551,47.3813,47.4015,135854.0
2015-11-05 12:40:00,70.69,70.8,70.69,70.77,190413.0,47.4082,47.4819,47.4082,47.4618,190413.0
2015-11-05 12:50:00,70.77,71.01,70.74,71.0,281733.0,47.4618,47.6228,47.4417,47.6161,281733.0
2015-11-05 13:00:00,71.01,71.14,70.99,71.01,320888.0,47.6228,47.71,47.6094,47.6228,320888.0
2015-11-05 13:10:00,71.01,71.01,70.7,70.74,190935.0,47.6228,47.6228,47.4149,47.4417,190935.0
2015-11-05 13:20:00,70.75,70.75,70.39,70.4,285775.0,47.4484,47.4484,47.207,47.2137,285775.0
2015-11-05 13:30:00,70.41,70.58,70.4,70.5,167865.0,47.2204,47.3344,47.2137,47.2807,167865.0
2015-11-05 13:40:00,70.5,70.53,70.35,70.4,197391.0,47.2807,47.3009,47.1801,47.2137,197391.0
2015-11-05 13:50:00,70.42,70.45,70.3,70.43,222699.0,47.2271,47.2472,47.1466,47.2338,222699.0
2015-11-05 14:00:00,70.44,70.49,70.15,70.18,231140.0,47.2405,47.274,47.046,47.0661,231140.0
2015-11-05 14:10:00,70.18,70.22,70.07,70.07,230666.0,47.0661,47.093,46.9924,46.9924,230666.0
2015-11-05 14:20:00,70.07,70.08,69.88,69.98,251133.0,46.9924,46.9991,46.8649,46.932,251133.0
2015-11-05 14:30:00,69.97,70.01,69.84,69.92,233583.0,46.9253,46.9521,46.8381,46.8918,233583.0
2015-11-05 14:40:00,69.92,70.02,69.89,70.01,194905.0,46.8918,46.9588,46.8716,46.9521,194905.0
2015-11-05 14:50:00,70.01,70.11,70.01,70.07,262004.0,46.9521,47.0192,46.9521,46.9924,262004.0
2015-11-05 15:00:00,70.08,70.08,69.95,70.0,292389.0,46.9991,46.9991,46.9119,46.9454,292389.0
2015-11-05 15:10:00,70.0,70.08,69.88,70.01,266458.0,46.9454,46.9991,46.8649,46.9521,266458.0
2015-11-05 15:20:00,70.01,70.33,70.0,70.33,213294.0,46.9521,47.1667,46.9454,47.1667,213294.0
2015-11-05 15:30:00,70.32,70.33,70.14,70.17,242978.0,47.16,47.1667,47.0393,47.0594,242978.0
2015-11-05 15:40:00,70.18,70.22,70.09,70.13,550189.0,47.0661,47.093,47.0058,47.0326,550189.0
2015-11-05 15:50:00,70.12,70.2,70.11,70.14,1017548.0,47.0259,47.0795,47.0192,47.0393,1017548.0
2015-11-06 09:30:00,69.54,69.81,69.28,69.8,1626026.0,46.6369,46.818,46.4625,46.8113,1626026.0
2015-11-06 09:40:00,69.8,70.08,69.47,69.54,1023577.0,46.8113,46.9991,46.59,46.6369,1023577.0
2015-11-06 09:50:00,69.53,69.58,69.06,69.14,489334.0,46.6302,46.6637,46.315,46.3687,489334.0
2015-11-06 10:00:00,69.13,69.18,68.87,69.06,575993.0,46.3619,46.3955,46.1876,46.315,575993.0
2015-11-06 10:10:00,69.08,69.13,68.88,68.94,443270.0,46.3284,46.3619,46.1943,46.2345,443270.0
2015-11-06 10:20:00,68.92,69.07,68.77,69.05,375321.0,46.2211,46.3217,46.1205,46.3083,375321.0
2015-11-06 10:30:00,69.06,69.17,69.0,69.08,357316.0,46.315,46.3888,46.2748,46.3284,357316.0
2015-11-06 10:40:00,69.08,69.37,69.08,69.34,386993.0,46.3284,46.5229,46.3284,46.5028,386993.0
2015-11-06 10:50:00,69.35,69.42,69.25,69.38,306105.0,46.5095,46.5564,46.4424,46.5296,306105.0
2015-11-06 11:00:00,69.37,69.56,69.21,69.55,603509.0,46.5229,46.6503,46.4156,46.6436,603509.0
2015-11-06 11:10:00,69.53,69.66,69.32,69.38,577050.0,46.6302,46.7174,46.4894,46.5296,577050.0
2015-11-06 11:20:00,69.36,69.41,69.26,69.39,198594.0,46.5162,46.5497,46.4491,46.5363,198594.0
2015-11-06 11:30:00,69.4,69.5,69.38,69.4,251997.0,46.543,46.6101,46.5296,46.543,251997.0
2015-11-06 11:40:00,69.39,69.49,69.32,69.43,222829.0,46.5363,46.6034,46.4894,46.5631,222829.0
2015-11-06 11:50:00,69.45,69.64,69.37,69.4,120513.0,46.5766,46.704,46.5229,46.543,120513.0
2015-11-06 12:00:00,69.42,69.44,69.3,69.38,150701.0,46.5564,46.5698,46.476,46.5296,150701.0
2015-11-06 12:10:00,69.39,69.47,69.24,69.26,167063.0,46.5363,46.59,46.4357,46.4491,167063.0
2015-11-06 12:20:00,69.26,69.29,69.06,69.14,265709.0,46.4491,46.4693,46.315,46.3687,265709.0
2015-11-06 12:30:00,69.15,69.19,69.08,69.13,73051.0,46.3754,46.4022,46.3284,46.3619,73051.0
2015-11-06 12:40:00,69.11,69.23,69.09,69.17,111272.0,46.3485,46.429,46.3351,46.3888,111272.0
2015-11-06 12:50:00,69.18,69.19,69.08,69.13,94231.0,46.3955,46.4022,46.3284,46.3619,94231.0
2015-11-06 13:00:00,69.14,69.22,69.09,69.17,117601.0,46.3687,46.4223,46.3351,46.3888,117601.0
2015-11-06 13:10:00,69.17,69.23,69.15,69.19,234113.0,46.3888,46.429,46.3754,46.4022,234113.0
2015-11-06 13:20:00,69.2,69.28,69.17,69.17,337842.0,46.4089,46.4625,46.3888,46.3888,337842.0
2015-11-06 13:30:00,69.18,69.19,69.05,69.12,199315.0,46.3955,46.4022,46.3083,46.3552,199315.0
2015-11-06 13:40:00,69.12,69.29,69.08,69.29,83592.0,46.3552,46.4693,46.3284,46.4693,83592.0
2015-11-06 13:50:00,69.3,69.37,69.16,69.26,136688.0,46.476,46.5229,46.3821,46.4491,136688.0
2015-11-06 14:00:00,69.28,69.48,69.27,69.36,354402.0,46.4625,46.5967,46.4558,46.5162,354402.0
2015-11-06 14:10:00,69.36,69.45,69.25,69.26,252477.0,46.5162,46.5766,46.4424,46.4491,252477.0
2015-11-06 14:20:00,69.28,69.32,69.2,69.27,165209.0,46.4625,46.4894,46.4089,46.4558,165209.0
2015-11-06 14:30:00,69.28,69.31,69.14,69.15,136293.0,46.4625,46.4827,46.3687,46.3754,136293.0
2015-11-06 14:40:00,69.14,69.24,69.1,69.21,121926.0,46.3687,46.4357,46.3418,46.4156,121926.0
2015-11-06 14:50:00,69.21,69.3,69.16,69.27,129710.0,46.4156,46.476,46.3821,46.4558,129710.0
2015-11-06 15:00:00,69.28,69.29,69.19,69.26,144122.0,46.4625,46.4693,46.4022,46.4491,144122.0
2015-11-06 15:10:00,69.27,69.43,69.25,69.42,147170.0,46.4558,46.5631,46.4424,46.5564,147170.0
2015-11-06 15:20:00,69.42,69.55,69.42,69.54,524335.0,46.5564,46.6436,46.5564,46.6369,524335.0
2015-11-06 15:30:00,69.55,69.68,69.53,69.54,277930.0,46.6436,46.7308,46.6302,46.6369,277930.0
2015-11-06 15:40:00,69.54,69.7,69.53,69.7,599138.0,46.6369,46.7442,46.6302,46.7442,599138.0
2015-11-06 15:50:00,69.7,69.8,69.66,69.79,558091.0,46.7442,46.8113,46.7174,46.8046,558091.0
2015-11-09 09:30:00,69.64,70.31,69.53,70.29,1723366.0,46.704,47.1533,46.6302,47.1399,1723366.0
2015-11-09 09:40:00,70.3,70.41,69.63,69.66,630450.0,47.1466,47.2204,46.6973,46.7174,630450.0
2015-11-09 09:50:00,69.64,69.81,69.55,69.58,424601.0,46.704,46.818,46.6436,46.6637,424601.0
2015-11-09 10:00:00,69.57,69.58,69.09,69.17,646500.0,46.657,46.6637,46.3351,46.3888,646500.0
2015-11-09 10:10:00,69.17,69.28,69.06,69.19,458796.0,46.3888,46.4625,46.315,46.4022,458796.0
2015-11-09 10:20:00,69.2,69.2,68.91,69.01,388159.0,46.4089,46.4089,46.2144,46.2815,388159.0
2015-11-09 10:30:00,69.0,69.04,68.9,68.98,332799.0,46.2748,46.3016,46.2077,46.2614,332799.0
2015-11-09 10:40:00,68.97,69.16,68.82,69.07,315198.0,46.2546,46.3821,46.154,46.3217,315198.0
2015-11-09 10:50:00,69.07,69.42,69.07,69.34,217370.0,46.3217,46.5564,46.3217,46.5028,217370.0
2015-11-09 11:00:00,69.34,69.37,69.16,69.18,375950.0,46.5028,46.5229,46.3821,46.3955,375950.0
2015-11-09 11:10:00,69.17,69.21,68.92,69.02,300891.0,46.3888,46.4156,46.2211,46.2882,300891.0
2015-11-09 11:20:00,69.01,69.04,68.89,68.92,316812.0,46.2815,46.3016,46.201,46.2211,316812.0
2015-11-09 11:30:00,68.92,69.06,68.91,69.05,183544.0,46.2211,46.315,46.2144,46.3083,183544.0
2015-11-09 11:40:00,69.04,69.19,69.0,69.12,147688.0,46.3016,46.4022,46.2748,46.3552,147688.0
2015-11-09 11:50:00,69.12,69.14,68.96,69.03,130192.0,46.3552,46.3687,46.2479,46.2949,130192.0
2015-11-09 12:00:00,69.03,69.03,68.86,68.88,214376.0,46.2949,46.2949,46.1809,46.1943,214376.0
2015-11-09 12:10:00,68.89,68.92,68.82,68.91,225579.0,46.201,46.2211,46.154,46.2144,225579.0
2015-11-09 12:20:00,68.92,68.93,68.85,68.91,143918.0,46.2211,46.2278,46.1742,46.2144,143918.0
2015-11-09 12:30:00,68.91,69.05,68.89,69.03,104006.0,46.2144,46.3083,46.201,46.2949,104006.0
2015-11-09 12:40:00,69.05,69.06,68.93,68.95,118942.0,46.3083,46.315,46.2278,46.2412,118942.0
2015-11-09 12:50:00,68.96,69.1,68.94,69.09,114388.0,46.2479,46.3418,46.2345,46.3351,114388.0
2015-11-09 13:00:00,69.11,69.17,69.0,69.02,151361.0,46.3485,46.3888,46.2748,46.2882,151361.0
2015-11-09 13:10:00,69.02,69.03,68.83,68.9,106054.0,46.2882,46.2949,46.1608,46.2077,106054.0
2015-11-09 13:20:00,68.89,69.1,68.88,69.07,147903.0,46.201,46.3418,46.1943,46.3217,147903.0
2015-11-09 13:30:00,69.08,69.29,69.04,69.29,86414.0,46.3284,46.4693,46.3016,46.4693,86414.0
2015-11-09 13:40:00,69.3,69.3,69.1,69.11,112058.0,46.476,46.476,46.3418,46.3485,112058.0
2015-11-09 13:50:00,69.12,69.21,69.06,69.17,144690.0,46.3552,46.4156,46.315,46.3888,144690.0
2015-11-09 14:00:00,69.17,69.29,69.09,69.24,172567.0,46.3888,46.4693,46.3351,46.4357,172567.0
2015-11-09 14:10:00,69.24,69.29,69.15,69.22,128979.0,46.4357,46.4693,46.3754,46.4223,128979.0
2015-11-09 14:20:00,69.22,69.3,69.16,69.26,111692.0,46.4223,46.476,46.3821,46.4491,111692.0
2015-11-09 14:30:00,69.26,69.27,69.09,69.11,174235.0,46.4491,46.4558,46.3351,46.3485,174235.0
2015-11-09 14:40:00,69.11,69.15,69.04,69.12,246725.0,46.3485,46.3754,46.3016,46.3552,246725.0
2015-11-09 14:50:00,69.12,69.25,69.11,69.23,92446.0,46.3552,46.4424,46.3485,46.429,92446.0
2015-11-09 15:00:00,69.23,69.26,69.13,69.2,181034.0,46.429,46.4491,46.3619,46.4089,181034.0
2015-11-09 15:10:00,69.2,69.24,69.06,69.19,239085.0,46.4089,46.4357,46.315,46.4022,239085.0
2015-11-09 15:20:00,69.19,69.26,69.07,69.15,228738.0,46.4022,46.4491,46.3217,46.3754,228738.0
2015-11-09 15:30:00,69.15,69.24,69.15,69.18,321485.0,46.3754,46.4357,46.3754,46.3955,321485.0
2015-11-09 15:40:00,69.17,69.25,69.08,69.21,311778.0,46.3888,46.4424,46.3284,46.4156,311778.0
2015-11-09 15:50:00,69.21,69.26,69.04,69.09,835876.0,46.4156,46.4491,46.3016,46.3351,835876.0
2015-11-10 09:30:00,68.82,69.13,68.75,69.0,783760.0,46.154,46.3619,46.1071,46.2748,783760.0
2015-11-10 09:40:00,69.01,69.3,68.84,69.27,605260.0,46.2815,46.476,46.1675,46.4558,605260.0
2015-11-10 09:50:00,69.28,69.55,69.19,69.29,480349.0,46.4625,46.6436,46.4022,46.4693,480349.0
2015-11-10 10:00:00,69.3,69.36,68.92,68.98,393985.0,46.476,46.5162,46.2211,46.2614,393985.0
2015-11-10 10:10:00,68.99,69.16,68.78,68.79,468960.0,46.2681,46.3821,46.1272,46.1339,468960.0
2015-11-10 10:20:00,68.79,68.83,68.69,68.79,308979.0,46.1339,46.1608,46.0669,46.1339,308979.0
2015-11-10 10:30:00,68.78,68.81,68.56,68.67,201103.0,46.1272,46.1473,45.9797,46.0535,201103.0
2015-11-10 10:40:00,68.67,68.94,68.64,68.88,169008.0,46.0535,46.2345,46.0333,46.1943,169008.0
2015-11-10 10:50:00,68.88,69.02,68.85,68.93,121795.0,46.1943,46.2882,46.1742,46.2278,121795.0
2015-11-10 11:00:00,68.93,69.01,68.76,68.84,192360.0,46.2278,46.2815,46.1138,46.1675,192360.0
2015-11-10 11:10:00,68.85,69.15,68.83,69.11,189695.0,46.1742,46.3754,46.1608,46.3485,189695.0
2015-11-10 11:20:00,69.1,69.14,68.95,69.0,127425.0,46.3418,46.3687,46.2412,46.2748,127425.0
2015-11-10 11:30:00,69.0,69.11,68.99,69.03,290387.0,46.2748,46.3485,46.2681,46.2949,290387.0
2015-11-10 11:40:00,69.03,69.27,69.02,69.22,281864.0,46.2949,46.4558,46.2882,46.4223,281864.0
2015-11-10 11:50:00,69.22,69.29,69.14,69.26,133965.0,46.4223,46.4693,46.3687,46.4491,133965.0
2015-11-10 12:00:00,69.26,69.3,69.21,69.29,112367.0,46.4491,46.476,46.4156,46.4693,112367.0
2015-11-10 12:10:00,69.3,69.5,69.29,69.44,265876.0,46.476,46.6101,46.4693,46.5698,265876.0
2015-11-10 12:20:00,69.45,69.87,69.3,69.31,1678406.0,46.5766,46.8582,46.476,46.4827,1678406.0
2015-11-10 12:30:00,69.31,69.37,68.89,68.93,1549410.0,46.4827,46.5229,46.201,46.2278,1549410.0
2015-11-10 12:40:00,68.93,68.98,68.8,68.91,248067.0,46.2278,46.2614,46.1406,46.2144,248067.0
2015-11-10 12:50:00,68.9,69.16,68.89,69.11,174418.0,46.2077,46.3821,46.201,46.3485,174418.0
2015-11-10 13:00:00,69.08,69.16,68.99,69.12,152109.0,46.3284,46.3821,46.2681,46.3552,152109.0
2015-11-10 13:10:00,69.1,69.15,69.06,69.12,84300.0,46.3418,46.3754,46.315,46.3552,84300.0
2015-11-10 13:20:00,69.11,69.22,69.07,69.2,100664.0,46.3485,46.4223,46.3217,46.4089,100664.0
2015-11-10 13:30:00,69.2,69.28,69.14,69.23,100888.0,46.4089,46.4625,46.3687,46.429,100888.0
2015-11-10 13:40:00,69.23,69.34,69.23,69.28,108847.0,46.429,46.5028,46.429,46.4625,108847.0
2015-11-10 13:50:00,69.27,69.39,69.26,69.36,135173.0,46.4558,46.5363,46.4491,46.5162,135173.0
2015-11-10 14:00:00,69.35,69.4,69.24,69.25,95667.0,46.5095,46.543,46.4357,46.4424,95667.0
2015-11-10 14:10:00,69.25,69.31,69.23,69.25,67324.0,46.4424,46.4827,46.429,46.4424,67324.0
2015-11-10 14:20:00,69.24,69.28,69.2,69.27,65490.0,46.4357,46.4625,46.4089,46.4558,65490.0
2015-11-10 14:30:00,69.27,69.33,69.25,69.3,55279.0,46.4558,46.4961,46.4424,46.476,55279.0
2015-11-10 14:40:00,69.29,69.45,69.27,69.45,95817.0,46.4693,46.5766,46.4558,46.5766,95817.0
2015-11-10 14:50:00,69.45,69.5,69.32,69.37,97701.0,46.5766,46.6101,46.4894,46.5229,97701.0
2015-11-10 15:00:00,69.37,69.38,69.28,69.33,73920.0,46.5229,46.5296,46.4625,46.4961,73920.0
2015-11-10 15:10:00,69.33,69.33,69.24,69.24,274804.0,46.4961,46.4961,46.4357,46.4357,274804.0
2015-11-10 15:20:00,69.25,69.31,69.19,69.31,134160.0,46.4424,46.4827,46.4022,46.4827,134160.0
2015-11-10 15:30:00,69.3,69.32,69.17,69.23,157505.0,46.476,46.4894,46.3888,46.429,157505.0
2015-11-10 15:40:00,69.24,69.27,69.21,69.24,322177.0,46.4357,46.4558,46.4156,46.4357,322177.0
2015-11-10 15:50:00,69.24,69.29,69.14,69.28,784784.0,46.4357,46.4693,46.3687,46.4625,784784.0
2015-11-11 09:30:00,69.25,69.35,69.03,69.25,1203094.0,46.4424,46.5095,46.2949,46.4424,1203094.0
2015-11-11 09:40:00,69.26,69.27,68.93,68.97,815125.0,46.4491,46.4558,46.2278,46.2546,815125.0
2015-11-11 09:50:00,68.98,69.06,68.78,68.8,837068.0,46.2614,46.315,46.1272,46.1406,837068.0
2015-11-11 10:00:00,68.81,68.89,68.67,68.67,685367.0,46.1473,46.201,46.0535,46.0535,685367.0
2015-11-11 10:10:00,68.68,68.7,68.4,68.58,669165.0,46.0602,46.0736,45.8724,45.9931,669165.0
2015-11-11 10:20:00,68.59,68.66,68.35,68.35,245708.0,45.9998,46.0467,45.8388,45.8388,245708.0
2015-11-11 10:30:00,68.35,68.43,68.13,68.2,340083.0,45.8388,45.8925,45.6913,45.7382,340083.0
2015-11-11 10:40:00,68.21,68.39,68.17,68.25,303930.0,45.745,45.8657,45.7181,45.7718,303930.0
2015-11-11 10:50:00,68.23,68.26,68.07,68.1,277992.0,45.7584,45.7785,45.6511,45.6712,277992.0
2015-11-11 11:00:00,68.11,68.15,67.89,67.9,502082.0,45.6779,45.7047,45.5303,45.5371,502082.0
2015-11-11 11:10:00,67.9,67.92,67.8,67.82,287779.0,45.5371,45.5505,45.47,45.4834,287779.0
2015-11-11 11:20:00,67.83,67.87,67.74,67.76,199427.0,45.4901,45.5169,45.4297,45.4432,199427.0
2015-11-11 11:30:00,67.77,67.99,67.76,67.99,399026.0,45.4499,45.5974,45.4432,45.5974,399026.0
2015-11-11 11:40:00,67.99,68.03,67.88,68.0,191526.0,45.5974,45.6242,45.5236,45.6041,191526.0
2015-11-11 11:50:00,67.99,68.34,67.99,68.19,329443.0,45.5974,45.8321,45.5974,45.7315,329443.0
2015-11-11 12:00:00,68.2,68.22,67.93,67.94,210067.0,45.7382,45.7517,45.5572,45.5639,210067.0
2015-11-11 12:10:00,67.94,68.02,67.89,67.9,122589.0,45.5639,45.6175,45.5303,45.5371,122589.0
2015-11-11 12:20:00,67.91,68.03,67.88,67.98,159772.0,45.5438,45.6242,45.5236,45.5907,159772.0
2015-11-11 12:30:00,67.99,68.19,67.98,68.07,155191.0,45.5974,45.7315,45.5907,45.6511,155191.0
2015-11-11 12:40:00,68.08,68.08,67.93,67.95,110959.0,45.6578,45.6578,45.5572,45.5706,110959.0
2015-11-11 12:50:00,67.95,68.0,67.9,67.99,120414.0,45.5706,45.6041,45.5371,45.5974,120414.0
2015-11-11 13:00:00,68.0,68.02,67.77,67.83,106384.0,45.6041,45.6175,45.4499,45.4901,106384.0
2015-11-11 13:10:00,67.82,67.91,67.77,67.83,111016.0,45.4834,45.5438,45.4499,45.4901,111016.0
2015-11-11 13:20:00,67.83,67.88,67.78,67.83,201505.0,45.4901,45.5236,45.4566,45.4901,201505.0
2015-11-11 13:30:00,67.83,67.88,67.74,67.82,217158.0,45.4901,45.5236,45.4297,45.4834,217158.0
2015-11-11 13:40:00,67.82,67.9,67.8,67.83,104662.0,45.4834,45.5371,45.47,45.4901,104662.0
2015-11-11 13:50:00,67.83,67.87,67.75,67.75,77232.0,45.4901,45.5169,45.4365,45.4365,77232.0
2015-11-11 14:00:00,67.74,67.78,67.68,67.73,178957.0,45.4297,45.4566,45.3895,45.423,178957.0
2015-11-11 14:10:00,67.72,67.76,67.63,67.69,179539.0,45.4163,45.4432,45.356,45.3962,179539.0
2015-11-11 14:20:00,67.69,67.79,67.67,67.79,144449.0,45.3962,45.4633,45.3828,45.4633,144449.0
2015-11-11 14:30:00,67.8,67.85,67.76,67.77,131187.0,45.47,45.5035,45.4432,45.4499,131187.0
2015-11-11 14:40:00,67.77,67.79,67.67,67.71,116350.0,45.4499,45.4633,45.3828,45.4096,116350.0
2015-11-11 14:50:00,67.71,67.74,67.64,67.64,186624.0,45.4096,45.4297,45.3627,45.3627,186624.0
2015-11-11 15:00:00,67.65,67.8,67.64,67.74,403528.0,45.3694,45.47,45.3627,45.4297,403528.0
2015-11-11 15:10:00,67.75,67.84,67.71,67.74,206121.0,45.4365,45.4968,45.4096,45.4297,206121.0
2015-11-11 15:20:00,67.73,67.9,67.72,67.9,203574.0,45.423,45.5371,45.4163,45.5371,203574.0
2015-11-11 15:30:00,67.91,67.94,67.82,67.89,579159.0,45.5438,45.5639,45.4834,45.5303,579159.0
2015-11-11 15:40:00,67.88,67.91,67.8,67.81,347987.0,45.5236,45.5438,45.47,45.4767,347987.0
2015-11-11 15:50:00,67.81,67.87,67.78,67.8,916877.0,45.4767,45.5169,45.4566,45.47,916877.0
2015-11-12 09:30:00,66.84,66.89,66.44,66.64,1271764.0,44.8262,44.8597,44.5579,44.692,1271764.0
2015-11-12 09:40:00,66.64,66.99,66.6,66.98,773388.0,44.692,44.9268,44.6652,44.9201,773388.0
2015-11-12 09:50:00,66.99,67.25,66.94,67.12,627811.0,44.9268,45.1011,44.8932,45.0139,627811.0
2015-11-12 10:00:00,67.1,67.2,66.86,66.87,430741.0,45.0005,45.0676,44.8396,44.8463,430741.0
2015-11-12 10:10:00,66.87,67.09,66.73,67.06,497497.0,44.8463,44.9938,44.7524,44.9737,497497.0
2015-11-12 10:20:00,67.06,67.07,66.81,66.83,297858.0,44.9737,44.9804,44.806,44.8195,297858.0
2015-11-12 10:30:00,66.83,67.03,66.79,66.93,286984.0,44.8195,44.9536,44.7926,44.8865,286984.0
2015-11-12 10:40:00,66.92,67.07,66.85,66.86,316706.0,44.8798,44.9804,44.8329,44.8396,316706.0
2015-11-12 10:50:00,66.87,67.13,66.79,67.12,336467.0,44.8463,45.0207,44.7926,45.0139,336467.0
2015-11-12 11:00:00,67.13,67.31,66.84,67.15,1838796.0,45.0207,45.1414,44.8262,45.0341,1838796.0
2015-11-12 11:10:00,67.15,67.16,66.7,66.7,594295.0,45.0341,45.0408,44.7323,44.7323,594295.0
2015-11-12 11:20:00,66.69,66.72,66.39,66.42,486363.0,44.7256,44.7457,44.5244,44.5445,486363.0
2015-11-12 11:30:00,66.43,66.51,66.37,66.46,507641.0,44.5512,44.6048,44.511,44.5713,507641.0
2015-11-12 11:40:00,66.46,66.66,66.41,66.44,418951.0,44.5713,44.7054,44.5378,44.5579,418951.0
2015-11-12 11:50:00,66.43,66.51,66.37,66.45,311101.0,44.5512,44.6048,44.511,44.5646,311101.0
2015-11-12 12:00:00,66.44,66.52,66.24,66.24,289005.0,44.5579,44.6116,44.4238,44.4238,289005.0
2015-11-12 12:10:00,66.24,66.32,66.13,66.32,401086.0,44.4238,44.4774,44.35,44.4774,401086.0
2015-11-12 12:20:00,66.32,66.37,66.23,66.37,303257.0,44.4774,44.511,44.4171,44.511,303257.0
2015-11-12 12:30:00,66.37,66.45,66.31,66.36,247580.0,44.511,44.5646,44.4707,44.5043,247580.0
2015-11-12 12:40:00,66.36,66.48,66.33,66.48,242597.0,44.5043,44.5847,44.4841,44.5847,242597.0
2015-11-12 12:50:00,66.48,66.65,66.48,66.61,209177.0,44.5847,44.6987,44.5847,44.6719,209177.0
2015-11-12 13:00:00,66.61,66.73,66.6,66.64,154757.0,44.6719,44.7524,44.6652,44.692,154757.0
2015-11-12 13:10:00,66.65,66.86,66.65,66.85,586386.0,44.6987,44.8396,44.6987,44.8329,586386.0
2015-11-12 13:20:00,66.86,66.92,66.77,66.86,273091.0,44.8396,44.8798,44.7792,44.8396,273091.0
2015-11-12 13:30:00,66.86,67.03,66.85,67.03,205795.0,44.8396,44.9536,44.8329,44.9536,205795.0
2015-11-12 13:40:00,67.03,67.07,66.83,66.94,336529.0,44.9536,44.9804,44.8195,44.8932,336529.0
2015-11-12 13:50:00,66.93,66.93,66.77,66.85,246037.0,44.8865,44.8865,44.7792,44.8329,246037.0
2015-11-12 14:00:00,66.85,66.86,66.65,66.68,310032.0,44.8329,44.8396,44.6987,44.7189,310032.0
2015-11-12 14:10:00,66.69,66.69,66.51,66.53,371120.0,44.7256,44.7256,44.6048,44.6183,371120.0
2015-11-12 14:20:00,66.53,66.64,66.48,66.64,289045.0,44.6183,44.692,44.5847,44.692,289045.0
2015-11-12 14:30:00,66.65,66.65,66.49,66.52,260638.0,44.6987,44.6987,44.5914,44.6116,260638.0
2015-11-12 14:40:00,66.51,66.54,66.39,66.44,151882.0,44.6048,44.625,44.5244,44.5579,151882.0
2015-11-12 14:50:00,66.45,66.45,66.35,66.41,262725.0,44.5646,44.5646,44.4975,44.5378,262725.0
2015-11-12 15:00:00,66.4,66.44,66.35,66.4,278465.0,44.5311,44.5579,44.4975,44.5311,278465.0
2015-11-12 15:10:00,66.4,66.51,66.36,66.48,328683.0,44.5311,44.6048,44.5043,44.5847,328683.0
2015-11-12 15:20:00,66.48,66.52,66.42,66.43,427058.0,44.5847,44.6116,44.5445,44.5512,427058.0
2015-11-12 15:30:00,66.44,66.47,66.28,66.31,314246.0,44.5579,44.578,44.4506,44.4707,314246.0
2015-11-12 15:40:00,66.3,66.33,66.18,66.25,632434.0,44.464,44.4841,44.3835,44.4305,632434.0
2015-11-12 15:50:00,66.26,66.28,66.15,66.24,1494981.0,44.4372,44.4506,44.3634,44.4238,1494981.0
2015-11-13 09:30:00,66.03,66.36,65.98,66.17,813928.0,44.2829,44.5043,44.2494,44.3768,813928.0
2015-11-13 09:40:00,66.18,66.37,65.77,65.77,556513.0,44.3835,44.511,44.1086,44.1086,556513.0
2015-11-13 09:50:00,65.77,65.82,65.47,65.57,508291.0,44.1086,44.1421,43.9074,43.9744,508291.0
2015-11-13 10:00:00,65.57,65.7,65.33,65.37,430597.0,43.9744,44.0616,43.8135,43.8403,430597.0
2015-11-13 10:10:00,65.38,65.45,65.2,65.39,523689.0,43.847,43.894,43.7263,43.8537,523689.0
2015-11-13 10:20:00,65.38,65.6,65.32,65.43,398769.0,43.847,43.9946,43.8068,43.8805,398769.0
2015-11-13 10:30:00,65.42,65.62,65.36,65.54,378836.0,43.8738,44.008,43.8336,43.9543,378836.0
2015-11-13 10:40:00,65.54,65.65,65.47,65.64,842656.0,43.9543,44.0281,43.9074,44.0214,842656.0
2015-11-13 10:50:00,65.63,65.78,65.55,65.76,490805.0,44.0147,44.1153,43.961,44.1019,490805.0
2015-11-13 11:00:00,65.76,65.79,65.63,65.68,780865.0,44.1019,44.122,44.0147,44.0482,780865.0
2015-11-13 11:10:00,65.68,65.73,65.39,65.44,461947.0,44.0482,44.0817,43.8537,43.8873,461947.0
2015-11-13 11:20:00,65.43,65.72,65.42,65.59,206610.0,43.8805,44.075,43.8738,43.9879,206610.0
2015-11-13 11:30:00,65.6,65.71,65.56,65.66,223306.0,43.9946,44.0683,43.9677,44.0348,223306.0
2015-11-13 11:40:00,65.67,65.94,65.63,65.86,233838.0,44.0415,44.2226,44.0147,44.1689,233838.0
2015-11-13 11:50:00,65.86,66.26,65.81,66.26,284515.0,44.1689,44.4372,44.1354,44.4372,284515.0
2015-11-13 12:00:00,66.27,66.47,66.14,66.46,741106.0,44.4439,44.578,44.3567,44.5713,741106.0
2015-11-13 12:10:00,66.47,66.58,66.44,66.49,658491.0,44.578,44.6518,44.5579,44.5914,658491.0
2015-11-13 12:20:00,66.49,66.51,66.18,66.18,433133.0,44.5914,44.6048,44.3835,44.3835,433133.0
2015-11-13 12:30:00,66.19,66.23,66.06,66.12,298354.0,44.3902,44.4171,44.3031,44.3433,298354.0
2015-11-13 12:40:00,66.12,66.15,66.02,66.08,143884.0,44.3433,44.3634,44.2762,44.3165,143884.0
2015-11-13 12:50:00,66.09,66.28,66.09,66.21,171679.0,44.3232,44.4506,44.3232,44.4037,171679.0
2015-11-13 13:00:00,66.2,66.27,65.86,65.88,426624.0,44.3969,44.4439,44.1689,44.1823,426624.0
2015-11-13 13:10:00,65.87,66.03,65.82,66.01,265702.0,44.1756,44.2829,44.1421,44.2695,265702.0
2015-11-13 13:20:00,66.01,66.09,65.87,66.08,279777.0,44.2695,44.3232,44.1756,44.3165,279777.0
2015-11-13 13:30:00,66.06,66.14,65.91,65.95,256457.0,44.3031,44.3567,44.2025,44.2293,256457.0
2015-11-13 13:40:00,65.95,66.1,65.94,66.01,274104.0,44.2293,44.3299,44.2226,44.2695,274104.0
2015-11-13 13:50:00,66.0,66.24,66.0,66.03,191340.0,44.2628,44.4238,44.2628,44.2829,191340.0
2015-11-13 14:00:00,66.02,66.16,66.01,66.1,200879.0,44.2762,44.3701,44.2695,44.3299,200879.0
2015-11-13 14:10:00,66.1,66.33,66.06,66.27,365015.0,44.3299,44.4841,44.3031,44.4439,365015.0
2015-11-13 14:20:00,66.28,66.36,66.22,66.3,198040.0,44.4506,44.5043,44.4104,44.464,198040.0
2015-11-13 14:30:00,66.3,66.37,66.24,66.32,330434.0,44.464,44.511,44.4238,44.4774,330434.0
2015-11-13 14:40:00,66.32,66.33,65.99,66.05,323486.0,44.4774,44.4841,44.2561,44.2964,323486.0
2015-11-13 14:50:00,66.06,66.1,65.91,66.0,683921.0,44.3031,44.3299,44.2025,44.2628,683921.0
2015-11-13 15:00:00,66.0,66.15,66.0,66.08,348689.0,44.2628,44.3634,44.2628,44.3165,348689.0
2015-11-13 15:10:00,66.08,66.2,65.99,66.0,200211.0,44.3165,44.3969,44.2561,44.2628,200211.0
2015-11-13 15:20:00,66.0,66.02,65.89,65.96,238732.0,44.2628,44.2762,44.189,44.236,238732.0
2015-11-13 15:30:00,65.96,66.15,65.95,66.07,482590.0,44.236,44.3634,44.2293,44.3098,482590.0
2015-11-13 15:40:00,66.06,66.17,65.93,65.96,743515.0,44.3031,44.3768,44.2159,44.236,743515.0
2015-11-13 15:50:00,65.96,66.02,65.93,65.99,579429.0,44.236,44.2762,44.2159,44.2561,579429.0
2015-11-16 09:30:00,65.89,67.03,65.84,67.03,1092126.0,44.189,44.9536,44.1555,44.9536,1092126.0
2015-11-16 09:40:00,67.03,67.37,66.86,66.88,1057054.0,44.9536,45.1816,44.8396,44.853,1057054.0
2015-11-16 09:50:00,66.87,66.97,66.53,66.56,595014.0,44.8463,44.9133,44.6183,44.6384,595014.0
2015-11-16 10:00:00,66.56,66.64,66.19,66.22,517877.0,44.6384,44.692,44.3902,44.4104,517877.0
2015-11-16 10:10:00,66.21,66.67,66.2,66.59,481638.0,44.4037,44.7122,44.3969,44.6585,481638.0
2015-11-16 10:20:00,66.58,66.83,66.5,66.63,348971.0,44.6518,44.8195,44.5981,44.6853,348971.0
2015-11-16 10:30:00,66.62,66.63,66.35,66.48,248901.0,44.6786,44.6853,44.4975,44.5847,248901.0
2015-11-16 10:40:00,66.49,66.6,66.44,66.52,344761.0,44.5914,44.6652,44.5579,44.6116,344761.0
2015-11-16 10:50:00,66.53,66.53,66.08,66.14,336148.0,44.6183,44.6183,44.3165,44.3567,336148.0
2015-11-16 11:00:00,66.14,66.28,66.05,66.1,369166.0,44.3567,44.4506,44.2964,44.3299,369166.0
2015-11-16 11:10:00,66.1,66.33,66.01,66.29,233444.0,44.3299,44.4841,44.2695,44.4573,233444.0
2015-11-16 11:20:00,66.31,66.44,66.19,66.25,237578.0,44.4707,44.5579,44.3902,44.4305,237578.0
2015-11-16 11:30:00,66.24,66.44,66.24,66.41,257438.0,44.4238,44.5579,44.4238,44.5378,257438.0
2015-11-16 11:40:00,66.4,66.76,66.4,66.68,248466.0,44.5311,44.7725,44.5311,44.7189,248466.0
2015-11-16 11:50:00,66.67,66.7,66.53,66.59,139736.0,44.7122,44.7323,44.6183,44.6585,139736.0
2015-11-16 12:00:00,66.6,66.73,66.55,66.69,103283.0,44.6652,44.7524,44.6317,44.7256,103283.0
2015-11-16 12:10:00,66.71,66.72,66.54,66.68,212002.0,44.739,44.7457,44.625,44.7189,212002.0
2015-11-16 12:20:00,66.68,67.0,66.68,66.93,295565.0,44.7189,44.9335,44.7189,44.8865,295565.0
2015-11-16 12:30:00,66.92,67.16,66.89,67.12,327825.0,44.8798,45.0408,44.8597,45.0139,327825.0
2015-11-16 12:40:00,67.11,67.25,67.04,67.06,613935.0,45.0072,45.1011,44.9603,44.9737,613935.0
2015-11-16 12:50:00,67.07,67.07,66.95,67.05,226668.0,44.9804,44.9804,44.8999,44.967,226668.0
2015-11-16 13:00:00,67.06,67.24,67.03,67.21,239281.0,44.9737,45.0944,44.9536,45.0743,239281.0
2015-11-16 13:10:00,67.21,67.47,67.21,67.44,212922.0,45.0743,45.2487,45.0743,45.2286,212922.0
2015-11-16 13:20:00,67.43,67.55,67.36,67.38,381967.0,45.2218,45.3023,45.1749,45.1883,381967.0
2015-11-16 13:30:00,67.38,67.43,67.28,67.3,425036.0,45.1883,45.2218,45.1212,45.1347,425036.0
2015-11-16 13:40:00,67.3,67.45,67.29,67.42,275654.0,45.1347,45.2353,45.128,45.2151,275654.0
2015-11-16 13:50:00,67.43,67.61,67.42,67.58,192709.0,45.2218,45.3426,45.2151,45.3224,192709.0
2015-11-16 14:00:00,67.58,67.69,67.56,67.63,347205.0,45.3224,45.3962,45.309,45.356,347205.0
2015-11-16 14:10:00,67.63,67.72,67.58,67.69,252323.0,45.356,45.4163,45.3224,45.3962,252323.0
2015-11-16 14:20:00,67.69,67.69,67.59,67.6,238023.0,45.3962,45.3962,45.3291,45.3359,238023.0
2015-11-16 14:30:00,67.59,67.77,67.59,67.69,204509.0,45.3291,45.4499,45.3291,45.3962,204509.0
2015-11-16 14:40:00,67.7,67.75,67.66,67.7,171782.0,45.4029,45.4365,45.3761,45.4029,171782.0
2015-11-16 14:50:00,67.7,67.73,67.65,67.68,153707.0,45.4029,45.423,45.3694,45.3895,153707.0
2015-11-16 15:00:00,67.69,67.92,67.69,67.91,269421.0,45.3962,45.5505,45.3962,45.5438,269421.0
2015-11-16 15:10:00,67.9,67.94,67.86,67.92,284099.0,45.5371,45.5639,45.5102,45.5505,284099.0
2015-11-16 15:20:00,67.92,68.25,67.92,68.14,539786.0,45.5505,45.7718,45.5505,45.698,539786.0
2015-11-16 15:30:00,68.14,68.21,68.11,68.18,1035390.0,45.698,45.745,45.6779,45.7248,1035390.0
2015-11-16 15:40:00,68.17,68.19,68.03,68.07,596211.0,45.7181,45.7315,45.6242,45.6511,596211.0
2015-11-16 15:50:00,68.07,68.23,68.04,68.2,1712334.0,45.6511,45.7584,45.6309,45.7382,1712334.0
2015-11-17 09:30:00,68.0,68.0,67.21,67.27,1392744.0,45.6041,45.6041,45.0743,45.1145,1392744.0
2015-11-17 09:40:00,67.25,67.57,67.18,67.33,974543.0,45.1011,45.3157,45.0542,45.1548,974543.0
2015-11-17 09:50:00,67.33,68.01,67.25,68.0,844107.0,45.1548,45.6108,45.1011,45.6041,844107.0
2015-11-17 10:00:00,68.01,68.07,67.56,67.86,834442.0,45.6108,45.6511,45.309,45.5102,834442.0
2015-11-17 10:10:00,67.85,68.09,67.62,67.74,382526.0,45.5035,45.6645,45.3493,45.4297,382526.0
2015-11-17 10:20:00,67.74,67.84,67.55,67.81,339455.0,45.4297,45.4968,45.3023,45.4767,339455.0
2015-11-17 10:30:00,67.82,68.22,67.72,68.21,589246.0,45.4834,45.7517,45.4163,45.745,589246.0
2015-11-17 10:40:00,68.19,68.28,68.09,68.26,485428.0,45.7315,45.7919,45.6645,45.7785,485428.0
2015-11-17 10:50:00,68.26,68.28,67.86,67.9,312403.0,45.7785,45.7919,45.5102,45.5371,312403.0
2015-11-17 11:00:00,67.89,67.98,67.83,67.91,272940.0,45.5303,45.5907,45.4901,45.5438,272940.0
2015-11-17 11:10:00,67.91,68.14,67.88,68.14,220807.0,45.5438,45.698,45.5236,45.698,220807.0
2015-11-17 11:20:00,68.15,68.2,68.01,68.13,214257.0,45.7047,45.7382,45.6108,45.6913,214257.0
2015-11-17 11:30:00,68.12,68.27,68.07,68.09,273464.0,45.6846,45.7852,45.6511,45.6645,273464.0
2015-11-17 11:40:00,68.09,68.18,67.96,68.01,292453.0,45.6645,45.7248,45.5773,45.6108,292453.0
2015-11-17 11:50:00,68.01,68.18,67.99,68.08,214287.0,45.6108,45.7248,45.5974,45.6578,214287.0
2015-11-17 12:00:00,68.09,68.16,67.99,68.05,180149.0,45.6645,45.7114,45.5974,45.6376,180149.0
2015-11-17 12:10:00,68.06,68.16,68.03,68.04,126587.0,45.6444,45.7114,45.6242,45.6309,126587.0
2015-11-17 12:20:00,68.04,68.06,67.86,67.92,286971.0,45.6309,45.6444,45.5102,45.5505,286971.0
2015-11-17 12:30:00,67.92,67.98,67.7,67.72,506368.0,45.5505,45.5907,45.4029,45.4163,506368.0
2015-11-17 12:40:00,67.72,67.82,67.6,67.82,416788.0,45.4163,45.4834,45.3359,45.4834,416788.0
2015-11-17 12:50:00,67.83,67.9,67.7,67.82,188151.0,45.4901,45.5371,45.4029,45.4834,188151.0
2015-11-17 13:00:00,67.82,67.93,67.72,67.74,188438.0,45.4834,45.5572,45.4163,45.4297,188438.0
2015-11-17 13:10:00,67.74,67.87,67.68,67.69,200373.0,45.4297,45.5169,45.3895,45.3962,200373.0
2015-11-17 13:20:00,67.69,67.73,67.6,67.64,161825.0,45.3962,45.423,45.3359,45.3627,161825.0
2015-11-17 13:30:00,67.64,67.78,67.6,67.64,185522.0,45.3627,45.4566,45.3359,45.3627,185522.0
2015-11-17 13:40:00,67.64,67.78,67.59,67.64,184699.0,45.3627,45.4566,45.3291,45.3627,184699.0
2015-11-17 13:50:00,67.63,67.77,67.61,67.73,160828.0,45.356,45.4499,45.3426,45.423,160828.0
2015-11-17 14:00:00,67.74,67.87,67.7,67.84,126424.0,45.4297,45.5169,45.4029,45.4968,126424.0
2015-11-17 14:10:00,67.84,67.95,67.79,67.81,188291.0,45.4968,45.5706,45.4633,45.4767,188291.0
2015-11-17 14:20:00,67.81,67.81,67.53,67.55,232554.0,45.4767,45.4767,45.2889,45.3023,232554.0
2015-11-17 14:30:00,67.55,67.57,67.43,67.54,286890.0,45.3023,45.3157,45.2218,45.2956,286890.0
2015-11-17 14:40:00,67.55,67.58,67.34,67.48,272191.0,45.3023,45.3224,45.1615,45.2554,272191.0
2015-11-17 14:50:00,67.49,67.61,67.38,67.59,128741.0,45.2621,45.3426,45.1883,45.3291,128741.0
2015-11-17 15:00:00,67.59,67.6,67.41,67.42,197855.0,45.3291,45.3359,45.2084,45.2151,197855.0
2015-11-17 15:10:00,67.43,67.52,67.27,67.35,280582.0,45.2218,45.2822,45.1145,45.1682,280582.0
2015-11-17 15:20:00,67.35,67.45,67.29,67.42,414998.0,45.1682,45.2353,45.128,45.2151,414998.0
2015-11-17 15:30:00,67.42,67.58,67.38,67.41,493923.0,45.2151,45.3224,45.1883,45.2084,493923.0
2015-11-17 15:40:00,67.41,67.57,67.36,67.41,317083.0,45.2084,45.3157,45.1749,45.2084,317083.0
2015-11-17 15:50:00,67.41,67.55,67.39,67.42,808610.0,45.2084,45.3023,45.195,45.2151,808610.0
2015-11-18 09:30:00,67.9,68.62,67.8,68.36,1918129.0,45.5371,46.0199,45.47,45.8455,1918129.0
2015-11-18 09:40:00,68.36,68.44,68.16,68.23,786102.0,45.8455,45.8992,45.7114,45.7584,786102.0
2015-11-18 09:50:00,68.23,68.56,68.15,68.34,521188.0,45.7584,45.9797,45.7047,45.8321,521188.0
2015-11-18 10:00:00,68.33,68.38,68.21,68.28,323694.0,45.8254,45.859,45.745,45.7919,323694.0
2015-11-18 10:10:00,68.27,68.45,68.14,68.35,416331.0,45.7852,45.9059,45.698,45.8388,416331.0
2015-11-18 10:20:00,68.36,68.49,68.27,68.34,209908.0,45.8455,45.9327,45.7852,45.8321,209908.0
2015-11-18 10:30:00,68.33,68.38,67.87,67.98,1247443.0,45.8254,45.859,45.5169,45.5907,1247443.0
2015-11-18 10:40:00,68.01,68.4,68.0,68.18,491052.0,45.6108,45.8724,45.6041,45.7248,491052.0
2015-11-18 10:50:00,68.17,68.43,68.06,68.4,420413.0,45.7181,45.8925,45.6444,45.8724,420413.0
2015-11-18 11:00:00,68.41,68.41,68.08,68.14,373539.0,45.8791,45.8791,45.6578,45.698,373539.0
2015-11-18 11:10:00,68.15,68.15,67.94,67.98,430051.0,45.7047,45.7047,45.5639,45.5907,430051.0
2015-11-18 11:20:00,67.98,68.01,67.69,67.87,387430.0,45.5907,45.6108,45.3962,45.5169,387430.0
2015-11-18 11:30:00,67.87,67.99,67.85,67.92,266594.0,45.5169,45.5974,45.5035,45.5505,266594.0
2015-11-18 11:40:00,67.91,68.11,67.85,67.94,490969.0,45.5438,45.6779,45.5035,45.5639,490969.0
2015-11-18 11:50:00,67.94,67.96,67.62,67.75,1082967.0,45.5639,45.5773,45.3493,45.4365,1082967.0
2015-11-18 12:00:00,67.75,67.78,67.37,67.37,445981.0,45.4365,45.4566,45.1816,45.1816,445981.0
2015-11-18 12:10:00,67.37,67.74,67.37,67.74,750816.0,45.1816,45.4297,45.1816,45.4297,750816.0
2015-11-18 12:20:00,67.73,67.83,67.52,67.57,367134.0,45.423,45.4901,45.2822,45.3157,367134.0
2015-11-18 12:30:00,67.58,67.6,67.41,67.42,144676.0,45.3224,45.3359,45.2084,45.2151,144676.0
2015-11-18 12:40:00,67.43,67.43,67.25,67.33,235851.0,45.2218,45.2218,45.1011,45.1548,235851.0
2015-11-18 12:50:00,67.32,67.47,67.3,67.46,964249.0,45.1481,45.2487,45.1347,45.242,964249.0
2015-11-18 13:00:00,67.46,67.69,67.44,67.69,308513.0,45.242,45.3962,45.2286,45.3962,308513.0
2015-11-18 13:10:00,67.68,67.84,67.66,67.74,380912.0,45.3895,45.4968,45.3761,45.4297,380912.0
2015-11-18 13:20:00,67.73,67.79,67.62,67.63,208482.0,45.423,45.4633,45.3493,45.356,208482.0
2015-11-18 13:30:00,67.63,67.66,67.42,67.62,243385.0,45.356,45.3761,45.2151,45.3493,243385.0
2015-11-18 13:40:00,67.62,67.73,67.58,67.63,258592.0,45.3493,45.423,45.3224,45.356,258592.0
2015-11-18 13:50:00,67.64,67.64,67.5,67.53,206282.0,45.3627,45.3627,45.2688,45.2889,206282.0
2015-11-18 14:00:00,67.53,67.9,67.49,67.87,1035894.0,45.2889,45.5371,45.2621,45.5169,1035894.0
2015-11-18 14:10:00,67.88,68.13,67.85,67.87,720816.0,45.5236,45.6913,45.5035,45.5169,720816.0
2015-11-18 14:20:00,67.87,67.9,67.73,67.82,515581.0,45.5169,45.5371,45.423,45.4834,515581.0
2015-11-18 14:30:00,67.82,67.83,67.71,67.76,118319.0,45.4834,45.4901,45.4096,45.4432,118319.0
2015-11-18 14:40:00,67.77,67.92,67.77,67.85,185507.0,45.4499,45.5505,45.4499,45.5035,185507.0
2015-11-18 14:50:00,67.84,68.07,67.82,68.07,295246.0,45.4968,45.6511,45.4834,45.6511,295246.0
2015-11-18 15:00:00,68.07,68.14,67.99,68.13,168137.0,45.6511,45.698,45.5974,45.6913,168137.0
2015-11-18 15:10:00,68.14,68.4,68.12,68.27,328691.0,45.698,45.8724,45.6846,45.7852,328691.0
2015-11-18 15:20:00,68.27,68.33,68.23,68.26,421801.0,45.7852,45.8254,45.7584,45.7785,421801.0
2015-11-18 15:30:00,68.26,68.42,68.24,68.39,311491.0,45.7785,45.8858,45.7651,45.8657,311491.0
2015-11-18 15:40:00,68.39,68.52,68.36,68.5,626866.0,45.8657,45.9529,45.8455,45.9394,626866.0
2015-11-18 15:50:00,68.51,68.63,68.47,68.54,1076858.0,45.9461,46.0266,45.9193,45.9663,1076858.0
2015-11-19 09:30:00,68.14,68.23,67.93,68.06,1103378.0,45.698,45.7584,45.5572,45.6444,1103378.0
2015-11-19 09:40:00,68.05,68.3,67.98,68.26,729554.0,45.6376,45.8053,45.5907,45.7785,729554.0
2015-11-19 09:50:00,68.26,68.51,68.24,68.42,537886.0,45.7785,45.9461,45.7651,45.8858,537886.0
2015-11-19 10:00:00,68.42,68.43,67.94,68.09,762183.0,45.8858,45.8925,45.5639,45.6645,762183.0
2015-11-19 10:10:00,68.08,68.22,67.79,67.92,679875.0,45.6578,45.7517,45.4633,45.5505,679875.0
2015-11-19 10:20:00,67.91,68.04,67.86,67.93,250906.0,45.5438,45.6309,45.5102,45.5572,250906.0
2015-11-19 10:30:00,67.93,68.06,67.84,68.0,366753.0,45.5572,45.6444,45.4968,45.6041,366753.0
2015-11-19 10:40:00,67.99,68.12,67.93,67.99,496590.0,45.5974,45.6846,45.5572,45.5974,496590.0
2015-11-19 10:50:00,68.0,68.01,67.84,67.91,458551.0,45.6041,45.6108,45.4968,45.5438,458551.0
2015-11-19 11:00:00,67.9,67.98,67.8,67.98,601206.0,45.5371,45.5907,45.47,45.5907,601206.0
2015-11-19 11:10:00,67.99,68.04,67.83,67.83,578435.0,45.5974,45.6309,45.4901,45.4901,578435.0
2015-11-19 11:20:00,67.83,67.91,67.77,67.86,447999.0,45.4901,45.5438,45.4499,45.5102,447999.0
2015-11-19 11:30:00,67.85,67.9,67.67,67.67,398978.0,45.5035,45.5371,45.3828,45.3828,398978.0
2015-11-19 11:40:00,67.67,67.71,67.57,67.59,652800.0,45.3828,45.4096,45.3157,45.3291,652800.0
2015-11-19 11:50:00,67.59,67.6,67.33,67.37,732672.0,45.3291,45.3359,45.1548,45.1816,732672.0
2015-11-19 12:00:00,67.38,67.5,67.24,67.25,1049598.0,45.1883,45.2688,45.0944,45.1011,1049598.0
2015-11-19 12:10:00,67.25,67.33,67.21,67.24,565055.0,45.1011,45.1548,45.0743,45.0944,565055.0
2015-11-19 12:20:00,67.24,67.31,67.06,67.1,528731.0,45.0944,45.1414,44.9737,45.0005,528731.0
2015-11-19 12:30:00,67.1,67.39,67.1,67.36,235967.0,45.0005,45.195,45.0005,45.1749,235967.0
2015-11-19 12:40:00,67.34,67.52,67.31,67.48,235512.0,45.1615,45.2822,45.1414,45.2554,235512.0
2015-11-19 12:50:00,67.48,67.7,67.47,67.69,243457.0,45.2554,45.4029,45.2487,45.3962,243457.0
2015-11-19 13:00:00,67.69,67.72,67.58,67.6,317278.0,45.3962,45.4163,45.3224,45.3359,317278.0
2015-11-19 13:10:00,67.6,67.66,67.55,67.62,169476.0,45.3359,45.3761,45.3023,45.3493,169476.0
2015-11-19 13:20:00,67.63,67.63,67.55,67.58,114961.0,45.356,45.356,45.3023,45.3224,114961.0
2015-11-19 13:30:00,67.59,67.67,67.52,67.67,231896.0,45.3291,45.3828,45.2822,45.3828,231896.0
2015-11-19 13:40:00,67.67,67.79,67.65,67.72,175301.0,45.3828,45.4633,45.3694,45.4163,175301.0
2015-11-19 13:50:00,67.72,67.76,67.67,67.68,116392.0,45.4163,45.4432,45.3828,45.3895,116392.0
2015-11-19 14:00:00,67.68,67.7,67.52,67.53,133156.0,45.3895,45.4029,45.2822,45.2889,133156.0
2015-11-19 14:10:00,67.53,67.56,67.42,67.45,421931.0,45.2889,45.309,45.2151,45.2353,421931.0
2015-11-19 14:20:00,67.45,67.52,67.41,67.51,366338.0,45.2353,45.2822,45.2084,45.2755,366338.0
2015-11-19 14:30:00,67.5,67.58,67.48,67.51,172520.0,45.2688,45.3224,45.2554,45.2755,172520.0
2015-11-19 14:40:00,67.51,67.62,67.5,67.61,332967.0,45.2755,45.3493,45.2688,45.3426,332967.0
2015-11-19 14:50:00,67.61,67.76,67.59,67.75,180799.0,45.3426,45.4432,45.3291,45.4365,180799.0
2015-11-19 15:00:00,67.75,67.77,67.64,67.64,205444.0,45.4365,45.4499,45.3627,45.3627,205444.0
2015-11-19 15:10:00,67.65,67.65,67.52,67.57,301173.0,45.3694,45.3694,45.2822,45.3157,301173.0
2015-11-19 15:20:00,67.57,67.61,67.54,67.57,199983.0,45.3157,45.3426,45.2956,45.3157,199983.0
2015-11-19 15:30:00,67.57,67.61,67.46,67.46,614635.0,45.3157,45.3426,45.242,45.242,614635.0
2015-11-19 15:40:00,67.45,67.56,67.44,67.51,665636.0,45.2353,45.309,45.2286,45.2755,665636.0
2015-11-19 15:50:00,67.51,67.63,67.49,67.61,680070.0,45.2755,45.356,45.2621,45.3426,680070.0
2015-11-20 09:30:00,67.64,67.75,67.42,67.73,656320.0,45.3627,45.4365,45.2151,45.423,656320.0
2015-11-20 09:40:00,67.75,67.95,67.65,67.89,606786.0,45.4365,45.5706,45.3694,45.5303,606786.0
2015-11-20 09:50:00,67.9,67.94,67.47,67.48,392293.0,45.5371,45.5639,45.2487,45.2554,392293.0
2015-11-20 10:00:00,67.48,67.56,67.26,67.26,406198.0,45.2554,45.309,45.1078,45.1078,406198.0
2015-11-20 10:10:00,67.27,67.47,67.22,67.39,263968.0,45.1145,45.2487,45.081,45.195,263968.0
2015-11-20 10:20:00,67.39,67.41,67.25,67.27,343989.0,45.195,45.2084,45.1011,45.1145,343989.0
2015-11-20 10:30:00,67.28,67.32,67.14,67.23,281240.0,45.1212,45.1481,45.0274,45.0877,281240.0
2015-11-20 10:40:00,67.23,67.28,67.15,67.21,283313.0,45.0877,45.1212,45.0341,45.0743,283313.0
2015-11-20 10:50:00,67.21,67.25,66.95,66.97,230058.0,45.0743,45.1011,44.8999,44.9133,230058.0
2015-11-20 11:00:00,66.97,67.19,66.95,67.19,389417.0,44.9133,45.0609,44.8999,45.0609,389417.0
2015-11-20 11:10:00,67.17,67.29,67.02,67.29,296815.0,45.0475,45.128,44.9469,45.128,296815.0
2015-11-20 11:20:00,67.3,67.36,67.23,67.26,216569.0,45.1347,45.1749,45.0877,45.1078,216569.0
2015-11-20 11:30:00,67.25,67.28,67.17,67.23,233907.0,45.1011,45.1212,45.0475,45.0877,233907.0
2015-11-20 11:40:00,67.23,67.34,67.21,67.22,123711.0,45.0877,45.1615,45.0743,45.081,123711.0
2015-11-20 11:50:00,67.23,67.24,67.13,67.18,115632.0,45.0877,45.0944,45.0207,45.0542,115632.0
2015-11-20 12:00:00,67.17,67.19,67.07,67.08,276025.0,45.0475,45.0609,44.9804,44.9871,276025.0
2015-11-20 12:10:00,67.07,67.2,66.94,67.2,329497.0,44.9804,45.0676,44.8932,45.0676,329497.0
2015-11-20 12:20:00,67.2,67.23,67.03,67.05,246404.0,45.0676,45.0877,44.9536,44.967,246404.0
2015-11-20 12:30:00,67.06,67.28,67.04,67.22,336958.0,44.9737,45.1212,44.9603,45.081,336958.0
2015-11-20 12:40:00,67.23,67.35,67.23,67.27,312125.0,45.0877,45.1682,45.0877,45.1145,312125.0
2015-11-20 12:50:00,67.27,67.32,67.15,67.18,241671.0,45.1145,45.1481,45.0341,45.0542,241671.0
2015-11-20 13:00:00,67.18,67.43,67.18,67.42,474041.0,45.0542,45.2218,45.0542,45.2151,474041.0
2015-11-20 13:10:00,67.42,67.48,67.3,67.32,375611.0,45.2151,45.2554,45.1347,45.1481,375611.0
2015-11-20 13:20:00,67.32,67.51,67.29,67.41,194481.0,45.1481,45.2755,45.128,45.2084,194481.0
2015-11-20 13:30:00,67.41,67.43,67.17,67.2,228805.0,45.2084,45.2218,45.0475,45.0676,228805.0
2015-11-20 13:40:00,67.2,67.21,67.12,67.12,145371.0,45.0676,45.0743,45.0139,45.0139,145371.0
2015-11-20 13:50:00,67.13,67.17,67.05,67.06,161238.0,45.0207,45.0475,44.967,44.9737,161238.0
2015-11-20 14:00:00,67.06,67.12,67.03,67.12,170576.0,44.9737,45.0139,44.9536,45.0139,170576.0
2015-11-20 14:10:00,67.11,67.19,67.11,67.15,132256.0,45.0072,45.0609,45.0072,45.0341,132256.0
2015-11-20 14:20:00,67.16,67.16,66.98,67.01,428476.0,45.0408,45.0408,44.9201,44.9402,428476.0
2015-11-20 14:30:00,67.01,67.11,66.99,67.05,193401.0,44.9402,45.0072,44.9268,44.967,193401.0
2015-11-20 14:40:00,67.04,67.07,66.96,66.98,153312.0,44.9603,44.9804,44.9066,44.9201,153312.0
2015-11-20 14:50:00,66.98,67.08,66.95,66.95,195270.0,44.9201,44.9871,44.8999,44.8999,195270.0
2015-11-20 15:00:00,66.95,66.98,66.83,66.92,609494.0,44.8999,44.9201,44.8195,44.8798,609494.0
2015-11-20 15:10:00,66.92,66.98,66.91,66.94,208931.0,44.8798,44.9201,44.8731,44.8932,208931.0
2015-11-20 15:20:00,66.94,66.94,66.83,66.87,250823.0,44.8932,44.8932,44.8195,44.8463,250823.0
2015-11-20 15:30:00,66.88,66.99,66.87,66.95,290647.0,44.853,44.9268,44.8463,44.8999,290647.0
2015-11-20 15:40:00,66.96,67.0,66.94,66.97,410964.0,44.9066,44.9335,44.8932,44.9133,410964.0
2015-11-20 15:50:00,66.97,67.0,66.83,66.92,795294.0,44.9133,44.9335,44.8195,44.8798,795294.0
2015-11-23 09:30:00,66.84,66.89,66.41,66.67,1066886.0,44.8262,44.8597,44.5378,44.7122,1066886.0
2015-11-23 09:40:00,66.66,66.97,66.66,66.92,604409.0,44.7054,44.9133,44.7054,44.8798,604409.0
2015-11-23 09:50:00,66.93,66.96,66.61,66.66,710052.0,44.8865,44.9066,44.6719,44.7054,710052.0
2015-11-23 10:00:00,66.69,66.76,66.48,66.71,1212319.0,44.7256,44.7725,44.5847,44.739,1212319.0
2015-11-23 10:10:00,66.7,67.19,66.67,67.19,809577.0,44.7323,45.0609,44.7122,45.0609,809577.0
2015-11-23 10:20:00,67.19,67.41,67.14,67.4,470546.0,45.0609,45.2084,45.0274,45.2017,470546.0
2015-11-23 10:30:00,67.39,67.43,67.24,67.29,294409.0,45.195,45.2218,45.0944,45.128,294409.0
2015-11-23 10:40:00,67.28,67.48,67.13,67.48,292376.0,45.1212,45.2554,45.0207,45.2554,292376.0
2015-11-23 10:50:00,67.47,67.53,67.41,67.47,285851.0,45.2487,45.2889,45.2084,45.2487,285851.0
2015-11-23 11:00:00,67.46,67.48,67.33,67.41,364676.0,45.242,45.2554,45.1548,45.2084,364676.0
2015-11-23 11:10:00,67.41,67.47,67.27,67.28,217387.0,45.2084,45.2487,45.1145,45.1212,217387.0
2015-11-23 11:20:00,67.28,67.44,67.25,67.44,269398.0,45.1212,45.2286,45.1011,45.2286,269398.0
2015-11-23 11:30:00,67.44,67.45,67.3,67.4,204413.0,45.2286,45.2353,45.1347,45.2017,204413.0
2015-11-23 11:40:00,67.41,67.5,67.4,67.5,155032.0,45.2084,45.2688,45.2017,45.2688,155032.0
2015-11-23 11:50:00,67.5,67.62,67.48,67.5,196693.0,45.2688,45.3493,45.2554,45.2688,196693.0
2015-11-23 12:00:00,67.49,67.54,67.36,67.43,236382.0,45.2621,45.2956,45.1749,45.2218,236382.0
2015-11-23 12:10:00,67.43,67.47,67.34,67.45,250963.0,45.2218,45.2487,45.1615,45.2353,250963.0
2015-11-23 12:20:00,67.45,67.53,67.39,67.47,240862.0,45.2353,45.2889,45.195,45.2487,240862.0
2015-11-23 12:30:00,67.47,67.52,67.4,67.47,280942.0,45.2487,45.2822,45.2017,45.2487,280942.0
2015-11-23 12:40:00,67.46,67.53,67.37,67.47,231882.0,45.242,45.2889,45.1816,45.2487,231882.0
2015-11-23 12:50:00,67.47,67.59,67.44,67.57,196766.0,45.2487,45.3291,45.2286,45.3157,196766.0
2015-11-23 13:00:00,67.57,67.73,67.55,67.72,282763.0,45.3157,45.423,45.3023,45.4163,282763.0
2015-11-23 13:10:00,67.72,67.74,67.62,67.74,247949.0,45.4163,45.4297,45.3493,45.4297,247949.0
2015-11-23 13:20:00,67.73,67.76,67.64,67.68,280497.0,45.423,45.4432,45.3627,45.3895,280497.0
2015-11-23 13:30:00,67.67,67.72,67.54,67.68,296615.0,45.3828,45.4163,45.2956,45.3895,296615.0
2015-11-23 13:40:00,67.67,67.67,67.5,67.54,427140.0,45.3828,45.3828,45.2688,45.2956,427140.0
2015-11-23 13:50:00,67.53,67.53,67.4,67.41,352570.0,45.2889,45.2889,45.2017,45.2084,352570.0
2015-11-23 14:00:00,67.41,67.49,67.31,67.31,497212.0,45.2084,45.2621,45.1414,45.1414,497212.0
2015-11-23 14:10:00,67.31,67.43,67.24,67.34,386399.0,45.1414,45.2218,45.0944,45.1615,386399.0
2015-11-23 14:20:00,67.34,67.34,67.17,67.26,273404.0,45.1615,45.1615,45.0475,45.1078,273404.0
2015-11-23 14:30:00,67.25,67.31,67.13,67.2,338072.0,45.1011,45.1414,45.0207,45.0676,338072.0
2015-11-23 14:40:00,67.2,67.28,67.19,67.21,217200.0,45.0676,45.1212,45.0609,45.0743,217200.0
2015-11-23 14:50:00,67.22,67.35,67.22,67.29,275762.0,45.081,45.1682,45.081,45.128,275762.0
2015-11-23 15:00:00,67.29,67.39,67.26,67.34,371770.0,45.128,45.195,45.1078,45.1615,371770.0
2015-11-23 15:10:00,67.34,67.37,67.24,67.28,364521.0,45.1615,45.1816,45.0944,45.1212,364521.0
2015-11-23 15:20:00,67.28,67.34,67.28,67.33,333913.0,45.1212,45.1615,45.1212,45.1548,333913.0
2015-11-23 15:30:00,67.33,67.43,67.32,67.37,450719.0,45.1548,45.2218,45.1481,45.1816,450719.0
2015-11-23 15:40:00,67.37,67.39,67.31,67.37,546405.0,45.1816,45.195,45.1414,45.1816,546405.0
2015-11-23 15:50:00,67.37,67.43,67.35,67.4,579043.0,45.1816,45.2218,45.1682,45.2017,579043.0
2015-11-24 09:30:00,67.7,68.25,67.57,68.25,1388879.0,45.4029,45.7718,45.3157,45.7718,1388879.0
2015-11-24 09:40:00,68.25,68.5,68.18,68.23,891327.0,45.7718,45.9394,45.7248,45.7584,891327.0
2015-11-24 09:50:00,68.22,68.6,68.22,68.28,583797.0,45.7517,46.0065,45.7517,45.7919,583797.0
2015-11-24 10:00:00,68.28,68.51,68.22,68.36,457566.0,45.7919,45.9461,45.7517,45.8455,457566.0
2015-11-24 10:10:00,68.35,68.48,68.07,68.12,549970.0,45.8388,45.926,45.6511,45.6846,549970.0
2015-11-24 10:20:00,68.12,68.2,68.02,68.05,364616.0,45.6846,45.7382,45.6175,45.6376,364616.0
2015-11-24 10:30:00,68.04,68.15,67.91,68.02,328001.0,45.6309,45.7047,45.5438,45.6175,328001.0
2015-11-24 10:40:00,68.02,68.06,67.81,67.85,351084.0,45.6175,45.6444,45.4767,45.5035,351084.0
2015-11-24 10:50:00,67.83,68.08,67.8,68.05,322203.0,45.4901,45.6578,45.47,45.6376,322203.0
2015-11-24 11:00:00,68.03,68.35,67.99,68.28,343118.0,45.6242,45.8388,45.5974,45.7919,343118.0
2015-11-24 11:10:00,68.29,68.45,68.27,68.33,304990.0,45.7986,45.9059,45.7852,45.8254,304990.0
2015-11-24 11:20:00,68.33,68.54,68.23,68.49,323499.0,45.8254,45.9663,45.7584,45.9327,323499.0
2015-11-24 11:30:00,68.5,68.62,68.47,68.47,822601.0,45.9394,46.0199,45.9193,45.9193,822601.0
2015-11-24 11:40:00,68.48,68.71,68.47,68.62,599797.0,45.926,46.0803,45.9193,46.0199,599797.0
2015-11-24 11:50:00,68.62,68.99,68.62,68.87,661310.0,46.0199,46.2681,46.0199,46.1876,661310.0
2015-11-24 12:00:00,68.89,69.04,68.86,68.96,579896.0,46.201,46.3016,46.1809,46.2479,579896.0
2015-11-24 12:10:00,68.97,68.99,68.81,68.84,289190.0,46.2546,46.2681,46.1473,46.1675,289190.0
2015-11-24 12:20:00,68.84,69.03,68.81,69.0,406141.0,46.1675,46.2949,46.1473,46.2748,406141.0
2015-11-24 12:30:00,69.0,69.1,68.92,69.09,273853.0,46.2748,46.3418,46.2211,46.3351,273853.0
2015-11-24 12:40:00,69.09,69.1,68.92,68.93,285326.0,46.3351,46.3418,46.2211,46.2278,285326.0
2015-11-24 12:50:00,68.93,69.01,68.91,68.96,305027.0,46.2278,46.2815,46.2144,46.2479,305027.0
2015-11-24 13:00:00,68.96,69.12,68.92,69.06,523124.0,46.2479,46.3552,46.2211,46.315,523124.0
2015-11-24 13:10:00,69.07,69.13,68.92,68.93,392833.0,46.3217,46.3619,46.2211,46.2278,392833.0
2015-11-24 13:20:00,68.93,69.07,68.92,69.06,273147.0,46.2278,46.3217,46.2211,46.315,273147.0
2015-11-24 13:30:00,69.07,69.11,69.02,69.08,276164.0,46.3217,46.3485,46.2882,46.3284,276164.0
2015-11-24 13:40:00,69.07,69.07,68.98,69.04,207045.0,46.3217,46.3217,46.2614,46.3016,207045.0
2015-11-24 13:50:00,69.04,69.04,68.96,68.99,267847.0,46.3016,46.3016,46.2479,46.2681,267847.0
2015-11-24 14:00:00,68.99,69.11,68.99,69.0,279689.0,46.2681,46.3485,46.2681,46.2748,279689.0
2015-11-24 14:10:00,69.0,69.02,68.83,68.91,335233.0,46.2748,46.2882,46.1608,46.2144,335233.0
2015-11-24 14:20:00,68.91,68.92,68.81,68.89,255535.0,46.2144,46.2211,46.1473,46.201,255535.0
2015-11-24 14:30:00,68.9,69.04,68.82,69.01,559333.0,46.2077,46.3016,46.154,46.2815,559333.0
2015-11-24 14:40:00,69.01,69.04,68.95,68.95,497075.0,46.2815,46.3016,46.2412,46.2412,497075.0
2015-11-24 14:50:00,68.95,69.02,68.93,68.99,171731.0,46.2412,46.2882,46.2278,46.2681,171731.0
2015-11-24 15:00:00,69.0,69.03,68.91,69.0,260962.0,46.2748,46.2949,46.2144,46.2748,260962.0
2015-11-24 15:10:00,69.0,69.05,68.93,68.98,261995.0,46.2748,46.3083,46.2278,46.2614,261995.0
2015-11-24 15:20:00,68.98,69.07,68.92,68.94,305614.0,46.2614,46.3217,46.2211,46.2345,305614.0
2015-11-24 15:30:00,68.93,68.97,68.81,68.83,600614.0,46.2278,46.2546,46.1473,46.1608,600614.0
2015-11-24 15:40:00,68.83,68.93,68.81,68.83,510888.0,46.1608,46.2278,46.1473,46.1608,510888.0
2015-11-24 15:50:00,68.81,68.87,68.73,68.84,901727.0,46.1473,46.1876,46.0937,46.1675,901727.0
2015-11-25 09:30:00,68.24,68.48,68.07,68.1,1174339.0,45.7651,45.926,45.6511,45.6712,1174339.0
2015-11-25 09:40:00,68.09,68.18,67.84,68.12,680721.0,45.6645,45.7248,45.4968,45.6846,680721.0
2015-11-25 09:50:00,68.13,68.37,68.08,68.29,409632.0,45.6913,45.8523,45.6578,45.7986,409632.0
2015-11-25 10:00:00,68.35,68.46,68.13,68.33,660552.0,45.8388,45.9126,45.6913,45.8254,660552.0
2015-11-25 10:10:00,68.34,68.53,68.3,68.44,378413.0,45.8321,45.9596,45.8053,45.8992,378413.0
2015-11-25 10:20:00,68.44,68.48,68.33,68.4,308057.0,45.8992,45.926,45.8254,45.8724,308057.0
2015-11-25 10:30:00,68.41,68.67,68.33,68.5,683932.0,45.8791,46.0535,45.8254,45.9394,683932.0
2015-11-25 10:40:00,68.51,68.68,68.5,68.67,487088.0,45.9461,46.0602,45.9394,46.0535,487088.0
2015-11-25 10:50:00,68.67,68.78,68.51,68.55,466027.0,46.0535,46.1272,45.9461,45.973,466027.0
2015-11-25 11:00:00,68.55,68.69,68.54,68.64,553694.0,45.973,46.0669,45.9663,46.0333,553694.0
2015-11-25 11:10:00,68.63,68.64,68.46,68.62,214878.0,46.0266,46.0333,45.9126,46.0199,214878.0
2015-11-25 11:20:00,68.63,68.72,68.61,68.62,377663.0,46.0266,46.087,46.0132,46.0199,377663.0
2015-11-25 11:30:00,68.61,68.62,68.5,68.55,116539.0,46.0132,46.0199,45.9394,45.973,116539.0
2015-11-25 11:40:00,68.53,68.58,68.49,68.58,108676.0,45.9596,45.9931,45.9327,45.9931,108676.0
2015-11-25 11:50:00,68.57,68.66,68.55,68.6,74881.0,45.9864,46.0467,45.973,46.0065,74881.0
2015-11-25 12:00:00,68.61,68.68,68.51,68.54,84715.0,46.0132,46.0602,45.9461,45.9663,84715.0
2015-11-25 12:10:00,68.56,68.67,68.48,68.65,166422.0,45.9797,46.0535,45.926,46.04,166422.0
2015-11-25 12:20:00,68.66,68.72,68.63,68.69,119771.0,46.0467,46.087,46.0266,46.0669,119771.0
2015-11-25 12:30:00,68.68,68.7,68.62,68.65,118097.0,46.0602,46.0736,46.0199,46.04,118097.0
2015-11-25 12:40:00,68.64,68.68,68.61,68.65,76586.0,46.0333,46.0602,46.0132,46.04,76586.0
2015-11-25 12:50:00,68.65,68.69,68.63,68.66,53504.0,46.04,46.0669,46.0266,46.0467,53504.0
2015-11-25 13:00:00,68.66,68.77,68.65,68.66,98527.0,46.0467,46.1205,46.04,46.0467,98527.0
2015-11-25 13:10:00,68.65,68.77,68.65,68.73,98576.0,46.04,46.1205,46.04,46.0937,98576.0
2015-11-25 13:20:00,68.74,68.84,68.72,68.78,107043.0,46.1004,46.1675,46.087,46.1272,107043.0
2015-11-25 13:30:00,68.79,68.81,68.69,68.7,105968.0,46.1339,46.1473,46.0669,46.0736,105968.0
2015-11-25 13:40:00,68.7,68.71,68.61,68.64,165908.0,46.0736,46.0803,46.0132,46.0333,165908.0
2015-11-25 13:50:00,68.65,68.69,68.6,68.63,82204.0,46.04,46.0669,46.0065,46.0266,82204.0
2015-11-25 14:00:00,68.64,68.7,68.52,68.53,80941.0,46.0333,46.0736,45.9529,45.9596,80941.0
2015-11-25 14:10:00,68.53,68.6,68.5,68.52,102602.0,45.9596,46.0065,45.9394,45.9529,102602.0
2015-11-25 14:20:00,68.52,68.66,68.51,68.59,292935.0,45.9529,46.0467,45.9461,45.9998,292935.0
2015-11-25 14:30:00,68.58,68.6,68.45,68.49,119899.0,45.9931,46.0065,45.9059,45.9327,119899.0
2015-11-25 14:40:00,68.49,68.54,68.42,68.46,104985.0,45.9327,45.9663,45.8858,45.9126,104985.0
2015-11-25 14:50:00,68.47,68.47,68.38,68.42,62378.0,45.9193,45.9193,45.859,45.8858,62378.0
2015-11-25 15:00:00,68.42,68.47,68.41,68.42,144835.0,45.8858,45.9193,45.8791,45.8858,144835.0
2015-11-25 15:10:00,68.41,68.45,68.39,68.43,244433.0,45.8791,45.9059,45.8657,45.8925,244433.0
2015-11-25 15:20:00,68.44,68.45,68.39,68.41,187203.0,45.8992,45.9059,45.8657,45.8791,187203.0
2015-11-25 15:30:00,68.41,68.43,68.31,68.32,195985.0,45.8791,45.8925,45.812,45.8187,195985.0
2015-11-25 15:40:00,68.32,68.37,68.31,68.37,343289.0,45.8187,45.8523,45.812,45.8523,343289.0
2015-11-25 15:50:00,68.37,68.38,68.26,68.27,570302.0,45.8523,45.859,45.7785,45.7852,570302.0
2015-11-27 09:30:00,67.71,68.04,67.58,68.0,1020444.0,45.4096,45.6309,45.3224,45.6041,1020444.0
2015-11-27 09:40:00,67.99,68.05,67.61,67.86,602221.0,45.5974,45.6376,45.3426,45.5102,602221.0
2015-11-27 09:50:00,67.86,67.88,67.6,67.85,339163.0,45.5102,45.5236,45.3359,45.5035,339163.0
2015-11-27 10:00:00,67.86,67.95,67.65,67.75,576833.0,45.5102,45.5706,45.3694,45.4365,576833.0
2015-11-27 10:10:00,67.75,67.79,67.63,67.79,307556.0,45.4365,45.4633,45.356,45.4633,307556.0
2015-11-27 10:20:00,67.78,67.87,67.66,67.79,438016.0,45.4566,45.5169,45.3761,45.4633,438016.0
2015-11-27 10:30:00,67.78,67.82,67.69,67.81,290400.0,45.4566,45.4834,45.3962,45.4767,290400.0
2015-11-27 10:40:00,67.81,67.92,67.78,67.89,423004.0,45.4767,45.5505,45.4566,45.5303,423004.0
2015-11-27 10:50:00,67.89,67.91,67.71,67.74,123331.0,45.5303,45.5438,45.4096,45.4297,123331.0
2015-11-27 11:00:00,67.75,67.82,67.63,67.7,424772.0,45.4365,45.4834,45.356,45.4029,424772.0
2015-11-27 11:10:00,67.7,67.74,67.63,67.67,392773.0,45.4029,45.4297,45.356,45.3828,392773.0
2015-11-27 11:20:00,67.67,67.71,67.6,67.65,529636.0,45.3828,45.4096,45.3359,45.3694,529636.0
2015-11-27 11:30:00,67.65,67.75,67.64,67.68,164439.0,45.3694,45.4365,45.3627,45.3895,164439.0
2015-11-27 11:40:00,67.69,67.72,67.57,67.57,154579.0,45.3962,45.4163,45.3157,45.3157,154579.0
2015-11-27 11:50:00,67.56,67.75,67.55,67.74,111521.0,45.309,45.4365,45.3023,45.4297,111521.0
2015-11-27 12:00:00,67.74,67.77,67.66,67.69,456532.0,45.4297,45.4499,45.3761,45.3962,456532.0
2015-11-27 12:10:00,67.7,67.7,67.52,67.59,79056.0,45.4029,45.4029,45.2822,45.3291,79056.0
2015-11-27 12:20:00,67.59,67.62,67.57,67.59,158956.0,45.3291,45.3493,45.3157,45.3291,158956.0
2015-11-27 12:30:00,67.59,67.73,67.59,67.69,167775.0,45.3291,45.423,45.3291,45.3962,167775.0
2015-11-27 12:40:00,67.69,67.75,67.66,67.73,344435.0,45.3962,45.4365,45.3761,45.423,344435.0
2015-11-27 12:50:00,67.73,67.78,67.7,67.77,344776.0,45.423,45.4566,45.4029,45.4499,344776.0
2015-11-30 09:30:00,68.05,68.18,67.84,67.9,1241415.0,45.6376,45.7248,45.4968,45.5371,1241415.0
2015-11-30 09:40:00,67.91,68.01,67.77,67.92,434250.0,45.5438,45.6108,45.4499,45.5505,434250.0
2015-11-30 09:50:00,67.94,68.2,67.88,67.89,754609.0,45.5639,45.7382,45.5236,45.5303,754609.0
2015-11-30 10:00:00,67.9,68.4,67.86,68.39,588864.0,45.5371,45.8724,45.5102,45.8657,588864.0
2015-11-30 10:10:00,68.39,68.49,68.18,68.31,544804.0,45.8657,45.9327,45.7248,45.812,544804.0
2015-11-30 10:20:00,68.3,68.51,68.3,68.43,306976.0,45.8053,45.9461,45.8053,45.8925,306976.0
2015-11-30 10:30:00,68.42,68.44,68.2,68.3,348640.0,45.8858,45.8992,45.7382,45.8053,348640.0
2015-11-30 10:40:00,68.29,68.43,68.2,68.41,253933.0,45.7986,45.8925,45.7382,45.8791,253933.0
2015-11-30 10:50:00,68.41,68.53,68.31,68.37,233348.0,45.8791,45.9596,45.812,45.8523,233348.0
2015-11-30 11:00:00,68.37,68.58,68.33,68.53,198401.0,45.8523,45.9931,45.8254,45.9596,198401.0
2015-11-30 11:10:00,68.54,68.57,68.43,68.44,219146.0,45.9663,45.9864,45.8925,45.8992,219146.0
2015-11-30 11:20:00,68.45,68.6,68.33,68.37,428342.0,45.9059,46.0065,45.8254,45.8523,428342.0
2015-11-30 11:30:00,68.37,68.43,68.28,68.4,213474.0,45.8523,45.8925,45.7919,45.8724,213474.0
2015-11-30 11:40:00,68.4,68.43,68.31,68.34,168340.0,45.8724,45.8925,45.812,45.8321,168340.0
2015-11-30 11:50:00,68.35,68.42,68.3,68.37,238929.0,45.8388,45.8858,45.8053,45.8523,238929.0
2015-11-30 12:00:00,68.36,68.55,68.33,68.47,239391.0,45.8455,45.973,45.8254,45.9193,239391.0
2015-11-30 12:10:00,68.47,68.61,68.47,68.6,166551.0,45.9193,46.0132,45.9193,46.0065,166551.0
2015-11-30 12:20:00,68.6,68.68,68.56,68.63,195020.0,46.0065,46.0602,45.9797,46.0266,195020.0
2015-11-30 12:30:00,68.62,68.63,68.47,68.47,300200.0,46.0199,46.0266,45.9193,45.9193,300200.0
2015-11-30 12:40:00,68.47,68.51,68.41,68.5,295821.0,45.9193,45.9461,45.8791,45.9394,295821.0
2015-11-30 12:50:00,68.49,68.51,68.37,68.37,292511.0,45.9327,45.9461,45.8523,45.8523,292511.0
2015-11-30 13:00:00,68.37,68.44,68.31,68.34,322906.0,45.8523,45.8992,45.812,45.8321,322906.0
2015-11-30 13:10:00,68.33,68.34,68.25,68.3,311633.0,45.8254,45.8321,45.7718,45.8053,311633.0
2015-11-30 13:20:00,68.29,68.45,68.26,68.45,270838.0,45.7986,45.9059,45.7785,45.9059,270838.0
2015-11-30 13:30:00,68.45,68.47,68.39,68.4,186718.0,45.9059,45.9193,45.8657,45.8724,186718.0
2015-11-30 13:40:00,68.4,68.48,68.39,68.45,172227.0,45.8724,45.926,45.8657,45.9059,172227.0
2015-11-30 13:50:00,68.45,68.47,68.34,68.34,351673.0,45.9059,45.9193,45.8321,45.8321,351673.0
2015-11-30 14:00:00,68.35,68.37,68.24,68.28,488295.0,45.8388,45.8523,45.7651,45.7919,488295.0
2015-11-30 14:10:00,68.27,68.28,68.17,68.2,936989.0,45.7852,45.7919,45.7181,45.7382,936989.0
2015-11-30 14:20:00,68.2,68.23,68.02,68.12,727534.0,45.7382,45.7584,45.6175,45.6846,727534.0
2015-11-30 14:30:00,68.12,68.17,68.09,68.11,216141.0,45.6846,45.7181,45.6645,45.6779,216141.0
2015-11-30 14:40:00,68.1,68.16,68.05,68.08,288555.0,45.6712,45.7114,45.6376,45.6578,288555.0
2015-11-30 14:50:00,68.09,68.09,68.01,68.01,303865.0,45.6645,45.6645,45.6108,45.6108,303865.0
2015-11-30 15:00:00,68.02,68.06,67.98,68.03,429860.0,45.6175,45.6444,45.5907,45.6242,429860.0
2015-11-30 15:10:00,68.03,68.09,68.03,68.06,265273.0,45.6242,45.6645,45.6242,45.6444,265273.0
2015-11-30 15:20:00,68.06,68.1,68.0,68.07,508740.0,45.6444,45.6712,45.6041,45.6511,508740.0
2015-11-30 15:30:00,68.06,68.14,68.04,68.1,480415.0,45.6444,45.698,45.6309,45.6712,480415.0
2015-11-30 15:40:00,68.11,68.14,67.98,68.1,575274.0,45.6779,45.698,45.5907,45.6712,575274.0
2015-11-30 15:50:00,68.09,68.14,68.01,68.04,1228596.0,45.6645,45.698,45.6108,45.6309,1228596.0
2015-12-01 09:30:00,68.08,68.34,67.91,68.28,1396955.0,45.6578,45.8321,45.5438,45.7919,1396955.0
2015-12-01 09:40:00,68.28,68.41,68.21,68.28,1249098.0,45.7919,45.8791,45.745,45.7919,1249098.0
2015-12-01 09:50:00,68.29,68.46,68.27,68.39,703439.0,45.7986,45.9126,45.7852,45.8657,703439.0
2015-12-01 10:00:00,68.36,68.4,68.19,68.26,429967.0,45.8455,45.8724,45.7315,45.7785,429967.0
2015-12-01 10:10:00,68.26,68.26,68.04,68.1,375076.0,45.7785,45.7785,45.6309,45.6712,375076.0
2015-12-01 10:20:00,68.1,68.23,67.99,68.2,376274.0,45.6712,45.7584,45.5974,45.7382,376274.0
2015-12-01 10:30:00,68.17,68.2,68.02,68.14,351954.0,45.7181,45.7382,45.6175,45.698,351954.0
2015-12-01 10:40:00,68.14,68.24,68.08,68.19,471632.0,45.698,45.7651,45.6578,45.7315,471632.0
2015-12-01 10:50:00,68.19,68.2,68.1,68.1,284179.0,45.7315,45.7382,45.6712,45.6712,284179.0
2015-12-01 11:00:00,68.11,68.12,68.02,68.09,206267.0,45.6779,45.6846,45.6175,45.6645,206267.0
2015-12-01 11:10:00,68.09,68.17,68.05,68.15,153134.0,45.6645,45.7181,45.6376,45.7047,153134.0
2015-12-01 11:20:00,68.14,68.25,68.12,68.17,243552.0,45.698,45.7718,45.6846,45.7181,243552.0
2015-12-01 11:30:00,68.17,68.27,68.15,68.15,240926.0,45.7181,45.7852,45.7047,45.7047,240926.0
2015-12-01 11:40:00,68.16,68.21,68.1,68.19,100929.0,45.7114,45.745,45.6712,45.7315,100929.0
2015-12-01 11:50:00,68.18,68.2,68.13,68.18,87329.0,45.7248,45.7382,45.6913,45.7248,87329.0
2015-12-01 12:00:00,68.17,68.22,68.14,68.17,94632.0,45.7181,45.7517,45.698,45.7181,94632.0
2015-12-01 12:10:00,68.17,68.22,68.05,68.06,157623.0,45.7181,45.7517,45.6376,45.6444,157623.0
2015-12-01 12:20:00,68.07,68.16,68.06,68.12,102130.0,45.6511,45.7114,45.6444,45.6846,102130.0
2015-12-01 12:30:00,68.12,68.17,68.03,68.06,138949.0,45.6846,45.7181,45.6242,45.6444,138949.0
2015-12-01 12:40:00,68.08,68.19,68.06,68.18,103441.0,45.6578,45.7315,45.6444,45.7248,103441.0
2015-12-01 12:50:00,68.19,68.26,68.16,68.19,149856.0,45.7315,45.7785,45.7114,45.7315,149856.0
2015-12-01 13:00:00,68.2,68.24,68.16,68.2,63968.0,45.7382,45.7651,45.7114,45.7382,63968.0
2015-12-01 13:10:00,68.2,68.29,68.2,68.23,75110.0,45.7382,45.7986,45.7382,45.7584,75110.0
2015-12-01 13:20:00,68.23,68.24,68.18,68.22,70389.0,45.7584,45.7651,45.7248,45.7517,70389.0
2015-12-01 13:30:00,68.21,68.22,68.1,68.16,111558.0,45.745,45.7517,45.6712,45.7114,111558.0
2015-12-01 13:40:00,68.17,68.2,68.1,68.13,100980.0,45.7181,45.7382,45.6712,45.6913,100980.0
2015-12-01 13:50:00,68.14,68.16,68.08,68.1,132837.0,45.698,45.7114,45.6578,45.6712,132837.0
2015-12-01 14:00:00,68.1,68.15,68.09,68.12,67259.0,45.6712,45.7047,45.6645,45.6846,67259.0
2015-12-01 14:10:00,68.12,68.19,68.1,68.15,124636.0,45.6846,45.7315,45.6712,45.7047,124636.0
2015-12-01 14:20:00,68.16,68.35,68.15,68.27,269561.0,45.7114,45.8388,45.7047,45.7852,269561.0
2015-12-01 14:30:00,68.27,68.28,68.18,68.2,112648.0,45.7852,45.7919,45.7248,45.7382,112648.0
2015-12-01 14:40:00,68.2,68.29,68.19,68.28,99932.0,45.7382,45.7986,45.7315,45.7919,99932.0
2015-12-01 14:50:00,68.28,68.3,68.22,68.22,105423.0,45.7919,45.8053,45.7517,45.7517,105423.0
2015-12-01 15:00:00,68.22,68.27,68.21,68.27,219880.0,45.7517,45.7852,45.745,45.7852,219880.0
2015-12-01 15:10:00,68.27,68.31,68.22,68.26,488507.0,45.7852,45.812,45.7517,45.7785,488507.0
2015-12-01 15:20:00,68.25,68.3,68.21,68.28,206886.0,45.7718,45.8053,45.745,45.7919,206886.0
2015-12-01 15:30:00,68.28,68.4,68.28,68.37,166267.0,45.7919,45.8724,45.7919,45.8523,166267.0
2015-12-01 15:40:00,68.36,68.46,68.36,68.42,700295.0,45.8455,45.9126,45.8455,45.8858,700295.0
2015-12-01 15:50:00,68.41,68.62,68.41,68.55,520477.0,45.8791,46.0199,45.8791,45.973,520477.0
2015-12-02 09:30:00,68.11,68.19,68.0,68.11,914782.0,45.6779,45.7315,45.6041,45.6779,914782.0
2015-12-02 09:40:00,68.1,68.21,67.85,67.91,643266.0,45.6712,45.745,45.5035,45.5438,643266.0
2015-12-02 09:50:00,67.9,67.92,67.79,67.91,592715.0,45.5371,45.5505,45.4633,45.5438,592715.0
2015-12-02 10:00:00,67.92,67.98,67.75,67.78,324226.0,45.5505,45.5907,45.4365,45.4566,324226.0
2015-12-02 10:10:00,67.78,68.37,67.7,67.92,2663269.0,45.4566,45.8523,45.4029,45.5505,2663269.0
2015-12-02 10:20:00,67.92,68.06,67.82,67.82,1203575.0,45.5505,45.6444,45.4834,45.4834,1203575.0
2015-12-02 10:30:00,67.82,67.82,67.6,67.7,792901.0,45.4834,45.4834,45.3359,45.4029,792901.0
2015-12-02 10:40:00,67.71,67.84,67.66,67.76,867858.0,45.4096,45.4968,45.3761,45.4432,867858.0
2015-12-02 10:50:00,67.75,67.85,67.52,67.52,901186.0,45.4365,45.5035,45.2822,45.2822,901186.0
2015-12-02 11:00:00,67.52,67.56,67.35,67.38,418327.0,45.2822,45.309,45.1682,45.1883,418327.0
2015-12-02 11:10:00,67.39,67.39,67.29,67.33,297098.0,45.195,45.195,45.128,45.1548,297098.0
2015-12-02 11:20:00,67.34,67.34,67.19,67.21,592943.0,45.1615,45.1615,45.0609,45.0743,592943.0
2015-12-02 11:30:00,67.21,67.25,67.15,67.17,242406.0,45.0743,45.1011,45.0341,45.0475,242406.0
2015-12-02 11:40:00,67.17,67.18,66.95,66.95,474723.0,45.0475,45.0542,44.8999,44.8999,474723.0
2015-12-02 11:50:00,66.94,66.98,66.78,66.78,593444.0,44.8932,44.9201,44.7859,44.7859,593444.0
2015-12-02 12:00:00,66.78,66.89,66.69,66.87,410546.0,44.7859,44.8597,44.7256,44.8463,410546.0
2015-12-02 12:10:00,66.87,66.97,66.75,66.87,308722.0,44.8463,44.9133,44.7658,44.8463,308722.0
2015-12-02 12:20:00,66.86,66.91,66.8,66.89,520963.0,44.8396,44.8731,44.7993,44.8597,520963.0
2015-12-02 12:30:00,66.9,66.9,66.75,66.8,325833.0,44.8664,44.8664,44.7658,44.7993,325833.0
2015-12-02 12:40:00,66.8,66.92,66.76,66.77,163072.0,44.7993,44.8798,44.7725,44.7792,163072.0
2015-12-02 12:50:00,66.76,66.78,66.7,66.75,119981.0,44.7725,44.7859,44.7323,44.7658,119981.0
2015-12-02 13:00:00,66.75,66.76,66.59,66.69,245471.0,44.7658,44.7725,44.6585,44.7256,245471.0
2015-12-02 13:10:00,66.68,66.79,66.63,66.73,199084.0,44.7189,44.7926,44.6853,44.7524,199084.0
2015-12-02 13:20:00,66.73,66.81,66.67,66.7,387011.0,44.7524,44.806,44.7122,44.7323,387011.0
2015-12-02 13:30:00,66.7,66.77,66.64,66.68,299670.0,44.7323,44.7792,44.692,44.7189,299670.0
2015-12-02 13:40:00,66.68,66.71,66.63,66.65,261156.0,44.7189,44.739,44.6853,44.6987,261156.0
2015-12-02 13:50:00,66.65,66.83,66.61,66.83,513722.0,44.6987,44.8195,44.6719,44.8195,513722.0
2015-12-02 14:00:00,66.82,66.87,66.76,66.83,546463.0,44.8128,44.8463,44.7725,44.8195,546463.0
2015-12-02 14:10:00,66.82,66.84,66.57,66.61,385792.0,44.8128,44.8262,44.6451,44.6719,385792.0
2015-12-02 14:20:00,66.61,66.67,66.51,66.61,246476.0,44.6719,44.7122,44.6048,44.6719,246476.0
2015-12-02 14:30:00,66.61,66.61,66.47,66.48,302589.0,44.6719,44.6719,44.578,44.5847,302589.0
2015-12-02 14:40:00,66.48,66.51,66.31,66.36,373959.0,44.5847,44.6048,44.4707,44.5043,373959.0
2015-12-02 14:50:00,66.36,66.4,66.26,66.28,497510.0,44.5043,44.5311,44.4372,44.4506,497510.0
2015-12-02 15:00:00,66.29,66.32,66.22,66.3,433763.0,44.4573,44.4774,44.4104,44.464,433763.0
2015-12-02 15:10:00,66.3,66.49,66.28,66.49,332325.0,44.464,44.5914,44.4506,44.5914,332325.0
2015-12-02 15:20:00,66.49,66.88,66.47,66.7,1703885.0,44.5914,44.853,44.578,44.7323,1703885.0
2015-12-02 15:30:00,66.7,66.74,66.53,66.58,749114.0,44.7323,44.7591,44.6183,44.6518,749114.0
2015-12-02 15:40:00,66.57,66.63,66.33,66.34,707200.0,44.6451,44.6853,44.4841,44.4908,707200.0
2015-12-02 15:50:00,66.33,66.47,66.31,66.43,1364901.0,44.4841,44.578,44.4707,44.5512,1364901.0
2015-12-03 09:30:00,66.76,66.98,66.66,66.75,1112658.0,44.7725,44.9201,44.7054,44.7658,1112658.0
2015-12-03 09:40:00,66.76,66.89,66.41,66.42,777229.0,44.7725,44.8597,44.5378,44.5445,777229.0
2015-12-03 09:50:00,66.42,66.65,66.25,66.48,909287.0,44.5445,44.6987,44.4305,44.5847,909287.0
2015-12-03 10:00:00,66.48,66.57,66.1,66.11,667865.0,44.5847,44.6451,44.3299,44.3366,667865.0
2015-12-03 10:10:00,66.12,66.24,65.97,65.97,397902.0,44.3433,44.4238,44.2427,44.2427,397902.0
2015-12-03 10:20:00,65.98,65.98,65.75,65.78,500903.0,44.2494,44.2494,44.0952,44.1153,500903.0
2015-12-03 10:30:00,65.78,66.06,65.74,65.76,387316.0,44.1153,44.3031,44.0884,44.1019,387316.0
2015-12-03 10:40:00,65.75,66.05,65.74,66.03,582197.0,44.0952,44.2964,44.0884,44.2829,582197.0
2015-12-03 10:50:00,66.03,66.06,65.8,65.84,579120.0,44.2829,44.3031,44.1287,44.1555,579120.0
2015-12-03 11:00:00,65.83,65.84,65.7,65.74,449711.0,44.1488,44.1555,44.0616,44.0884,449711.0
2015-12-03 11:10:00,65.75,65.76,65.6,65.64,735627.0,44.0952,44.1019,43.9946,44.0214,735627.0
2015-12-03 11:20:00,65.64,65.67,65.58,65.64,367269.0,44.0214,44.0415,43.9811,44.0214,367269.0
2015-12-03 11:30:00,65.64,65.72,65.56,65.69,522186.0,44.0214,44.075,43.9677,44.0549,522186.0
2015-12-03 11:40:00,65.68,65.72,65.52,65.64,910382.0,44.0482,44.075,43.9409,44.0214,910382.0
2015-12-03 11:50:00,65.64,65.69,65.57,65.58,227781.0,44.0214,44.0549,43.9744,43.9811,227781.0
2015-12-03 12:00:00,65.57,65.72,65.5,65.6,732560.0,43.9744,44.075,43.9275,43.9946,732560.0
2015-12-03 12:10:00,65.6,65.61,65.45,65.55,385917.0,43.9946,44.0013,43.894,43.961,385917.0
2015-12-03 12:20:00,65.54,65.6,65.38,65.48,341631.0,43.9543,43.9946,43.847,43.9141,341631.0
2015-12-03 12:30:00,65.47,65.53,65.41,65.47,198022.0,43.9074,43.9476,43.8671,43.9074,198022.0
2015-12-03 12:40:00,65.46,65.98,65.45,65.97,1300872.0,43.9007,44.2494,43.894,44.2427,1300872.0
2015-12-03 12:50:00,65.97,66.24,65.95,65.95,1182008.0,44.2427,44.4238,44.2293,44.2293,1182008.0
2015-12-03 13:00:00,65.95,66.01,65.83,65.99,569017.0,44.2293,44.2695,44.1488,44.2561,569017.0
2015-12-03 13:10:00,65.98,66.03,65.87,65.9,325521.0,44.2494,44.2829,44.1756,44.1958,325521.0
2015-12-03 13:20:00,65.9,66.01,65.87,65.91,341442.0,44.1958,44.2695,44.1756,44.2025,341442.0
2015-12-03 13:30:00,65.91,65.97,65.82,65.96,285293.0,44.2025,44.2427,44.1421,44.236,285293.0
2015-12-03 13:40:00,65.95,65.95,65.59,65.61,310589.0,44.2293,44.2293,43.9879,44.0013,310589.0
2015-12-03 13:50:00,65.61,65.65,65.51,65.51,326485.0,44.0013,44.0281,43.9342,43.9342,326485.0
2015-12-03 14:00:00,65.52,65.58,65.41,65.52,282267.0,43.9409,43.9811,43.8671,43.9409,282267.0
2015-12-03 14:10:00,65.52,65.6,65.44,65.45,232540.0,43.9409,43.9946,43.8873,43.894,232540.0
2015-12-03 14:20:00,65.44,65.44,65.15,65.17,498240.0,43.8873,43.8873,43.6928,43.7062,498240.0
2015-12-03 14:30:00,65.16,65.21,65.06,65.14,368175.0,43.6995,43.733,43.6324,43.6861,368175.0
2015-12-03 14:40:00,65.14,65.14,64.95,65.09,295398.0,43.6861,43.6861,43.5586,43.6525,295398.0
2015-12-03 14:50:00,65.09,65.3,65.08,65.27,435206.0,43.6525,43.7934,43.6458,43.7732,435206.0
2015-12-03 15:00:00,65.26,65.32,65.1,65.11,280441.0,43.7665,43.8068,43.6592,43.6659,280441.0
2015-12-03 15:10:00,65.1,65.17,64.91,64.92,424141.0,43.6592,43.7062,43.5318,43.5385,424141.0
2015-12-03 15:20:00,64.91,65.02,64.83,64.91,719306.0,43.5318,43.6056,43.4782,43.5318,719306.0
2015-12-03 15:30:00,64.9,65.13,64.79,65.1,1438197.0,43.5251,43.6794,43.4513,43.6592,1438197.0
2015-12-03 15:40:00,65.1,65.11,64.96,65.05,1334244.0,43.6592,43.6659,43.5653,43.6257,1334244.0
2015-12-03 15:50:00,65.04,65.2,65.03,65.11,1126216.0,43.619,43.7263,43.6123,43.6659,1126216.0
2015-12-04 09:30:00,64.5,64.68,63.81,63.85,2932211.0,43.2568,43.3776,42.7941,42.8209,2932211.0
2015-12-04 09:40:00,63.85,64.18,63.65,63.97,2859787.0,42.8209,43.0422,42.6868,42.9014,2859787.0
2015-12-04 09:50:00,63.97,64.07,63.62,63.62,1517010.0,42.9014,42.9685,42.6667,42.6667,1517010.0
2015-12-04 10:00:00,63.62,63.96,63.58,63.6,1095848.0,42.6667,42.8947,42.6398,42.6533,1095848.0
2015-12-04 10:10:00,63.6,63.79,63.48,63.74,1710477.0,42.6533,42.7807,42.5728,42.7472,1710477.0
2015-12-04 10:20:00,63.74,64.09,63.74,64.09,682784.0,42.7472,42.9819,42.7472,42.9819,682784.0
2015-12-04 10:30:00,64.09,64.32,63.97,64.28,466458.0,42.9819,43.1361,42.9014,43.1093,466458.0
2015-12-04 10:40:00,64.3,64.47,64.18,64.44,598837.0,43.1227,43.2367,43.0422,43.2166,598837.0
2015-12-04 10:50:00,64.44,64.69,64.42,64.64,557933.0,43.2166,43.3843,43.2032,43.3507,557933.0
2015-12-04 11:00:00,64.64,65.09,64.63,65.02,751184.0,43.3507,43.6525,43.344,43.6056,751184.0
2015-12-04 11:10:00,65.03,65.03,64.61,64.69,1019380.0,43.6123,43.6123,43.3306,43.3843,1019380.0
2015-12-04 11:20:00,64.68,64.85,64.23,64.25,1513384.0,43.3776,43.4916,43.0758,43.0892,1513384.0
2015-12-04 11:30:00,64.25,64.52,64.2,64.46,575196.0,43.0892,43.2703,43.0557,43.23,575196.0
2015-12-04 11:40:00,64.46,64.46,64.19,64.23,1494856.0,43.23,43.23,43.0489,43.0758,1494856.0
2015-12-04 11:50:00,64.23,64.31,64.16,64.17,622493.0,43.0758,43.1294,43.0288,43.0355,622493.0
2015-12-04 12:00:00,64.18,64.25,64.02,64.22,341567.0,43.0422,43.0892,42.9349,43.0691,341567.0
2015-12-04 12:10:00,64.22,64.26,63.98,63.99,196976.0,43.0691,43.0959,42.9081,42.9148,196976.0
2015-12-04 12:20:00,63.99,64.0,63.79,63.91,403383.0,42.9148,42.9215,42.7807,42.8612,403383.0
2015-12-04 12:30:00,63.91,64.33,63.9,64.18,475568.0,42.8612,43.1428,42.8545,43.0422,475568.0
2015-12-04 12:40:00,64.18,64.36,64.09,64.13,386303.0,43.0422,43.163,42.9819,43.0087,386303.0
2015-12-04 12:50:00,64.13,64.36,64.06,64.36,257937.0,43.0087,43.163,42.9618,43.163,257937.0
2015-12-04 13:00:00,64.36,64.53,64.32,64.52,450945.0,43.163,43.277,43.1361,43.2703,450945.0
2015-12-04 13:10:00,64.51,64.67,64.43,64.59,311147.0,43.2636,43.3709,43.2099,43.3172,311147.0
2015-12-04 13:20:00,64.59,64.7,64.49,64.57,452811.0,43.3172,43.391,43.2501,43.3038,452811.0
2015-12-04 13:30:00,64.57,64.63,64.48,64.48,249685.0,43.3038,43.344,43.2434,43.2434,249685.0
2015-12-04 13:40:00,64.48,64.53,64.37,64.53,262546.0,43.2434,43.277,43.1697,43.277,262546.0
2015-12-04 13:50:00,64.54,64.78,64.53,64.66,357097.0,43.2837,43.4446,43.277,43.3641,357097.0
2015-12-04 14:00:00,64.66,64.78,64.66,64.76,378309.0,43.3641,43.4446,43.3641,43.4312,378309.0
2015-12-04 14:10:00,64.75,64.76,64.44,64.46,579876.0,43.4245,43.4312,43.2166,43.23,579876.0
2015-12-04 14:20:00,64.46,64.58,64.44,64.55,384078.0,43.23,43.3105,43.2166,43.2904,384078.0
2015-12-04 14:30:00,64.56,64.66,64.51,64.6,239233.0,43.2971,43.3641,43.2636,43.3239,239233.0
2015-12-04 14:40:00,64.59,64.84,64.56,64.79,243870.0,43.3172,43.4849,43.2971,43.4513,243870.0
2015-12-04 14:50:00,64.79,65.01,64.79,64.95,288097.0,43.4513,43.5989,43.4513,43.5586,288097.0
2015-12-04 15:00:00,64.96,64.98,64.75,64.89,404693.0,43.5653,43.5788,43.4245,43.5184,404693.0
2015-12-04 15:10:00,64.89,64.9,64.73,64.74,729031.0,43.5184,43.5251,43.4111,43.4178,729031.0
2015-12-04 15:20:00,64.74,64.75,64.62,64.64,354817.0,43.4178,43.4245,43.3373,43.3507,354817.0
2015-12-04 15:30:00,64.64,64.73,64.54,64.63,604880.0,43.3507,43.4111,43.2837,43.344,604880.0
2015-12-04 15:40:00,64.62,64.71,64.59,64.67,573230.0,43.3373,43.3977,43.3172,43.3709,573230.0
2015-12-04 15:50:00,64.68,64.73,64.62,64.71,1962135.0,43.3776,43.4111,43.3373,43.3977,1962135.0
2015-12-07 09:30:00,63.1,63.19,62.67,62.71,1741980.0,42.3179,42.3783,42.0296,42.0564,1741980.0
2015-12-07 09:40:00,62.71,63.09,62.52,62.94,1120236.0,42.0564,42.3112,41.929,42.2106,1120236.0
2015-12-07 09:50:00,62.93,63.05,62.63,62.64,972277.0,42.2039,42.2844,42.0027,42.0094,972277.0
2015-12-07 10:00:00,62.63,62.65,62.22,62.39,1191101.0,42.0027,42.0161,41.7278,41.8418,1191101.0
2015-12-07 10:10:00,62.38,62.54,62.32,62.33,594258.0,41.8351,41.9424,41.7948,41.8015,594258.0
2015-12-07 10:20:00,62.32,62.34,61.86,61.88,1184858.0,41.7948,41.8082,41.4863,41.4997,1184858.0
2015-12-07 10:30:00,61.87,61.87,61.63,61.7,1050012.0,41.493,41.493,41.3321,41.379,1050012.0
2015-12-07 10:40:00,61.7,61.71,61.35,61.51,1097621.0,41.379,41.3857,41.1443,41.2516,1097621.0
2015-12-07 10:50:00,61.52,61.76,61.43,61.75,994701.0,41.2583,41.4193,41.198,41.4126,994701.0
2015-12-07 11:00:00,61.74,61.8,61.54,61.8,478983.0,41.4059,41.4461,41.2717,41.4461,478983.0
2015-12-07 11:10:00,61.8,61.8,61.51,61.59,548925.0,41.4461,41.4461,41.2516,41.3053,548925.0
2015-12-07 11:20:00,61.59,61.65,61.42,61.47,602849.0,41.3053,41.3455,41.1912,41.2248,602849.0
2015-12-07 11:30:00,61.46,61.87,61.46,61.87,502189.0,41.2181,41.493,41.2181,41.493,502189.0
2015-12-07 11:40:00,61.87,61.91,61.69,61.71,495766.0,41.493,41.5199,41.3723,41.3857,495766.0
2015-12-07 11:50:00,61.71,62.03,61.7,61.96,560796.0,41.3857,41.6003,41.379,41.5534,560796.0
2015-12-07 12:00:00,61.96,62.01,61.9,61.9,405228.0,41.5534,41.5869,41.5132,41.5132,405228.0
2015-12-07 12:10:00,61.91,61.98,61.84,61.93,222265.0,41.5199,41.5668,41.4729,41.5333,222265.0
2015-12-07 12:20:00,61.92,61.93,61.81,61.88,404274.0,41.5266,41.5333,41.4528,41.4997,404274.0
2015-12-07 12:30:00,61.88,61.92,61.79,61.92,230809.0,41.4997,41.5266,41.4394,41.5266,230809.0
2015-12-07 12:40:00,61.93,62.03,61.9,61.98,342646.0,41.5333,41.6003,41.5132,41.5668,342646.0
2015-12-07 12:50:00,61.96,62.02,61.84,61.99,302449.0,41.5534,41.5936,41.4729,41.5735,302449.0
2015-12-07 13:00:00,61.98,62.0,61.76,61.94,832058.0,41.5668,41.5802,41.4193,41.54,832058.0
2015-12-07 13:10:00,61.94,61.95,61.81,61.9,366178.0,41.54,41.5467,41.4528,41.5132,366178.0
2015-12-07 13:20:00,61.9,62.05,61.85,61.97,416579.0,41.5132,41.6138,41.4796,41.5601,416579.0
2015-12-07 13:30:00,61.96,61.99,61.89,61.99,442239.0,41.5534,41.5735,41.5065,41.5735,442239.0
2015-12-07 13:40:00,61.99,61.99,61.81,61.86,340743.0,41.5735,41.5735,41.4528,41.4863,340743.0
2015-12-07 13:50:00,61.86,61.99,61.84,61.94,254938.0,41.4863,41.5735,41.4729,41.54,254938.0
2015-12-07 14:00:00,61.94,62.01,61.91,61.96,568069.0,41.54,41.5869,41.5199,41.5534,568069.0
2015-12-07 14:10:00,61.96,62.0,61.88,61.88,243159.0,41.5534,41.5802,41.4997,41.4997,243159.0
2015-12-07 14:20:00,61.89,61.97,61.85,61.93,451987.0,41.5065,41.5601,41.4796,41.5333,451987.0
2015-12-07 14:30:00,61.93,61.99,61.82,61.94,878211.0,41.5333,41.5735,41.4595,41.54,878211.0
2015-12-07 14:40:00,61.94,61.95,61.74,61.77,614370.0,41.54,41.5467,41.4059,41.426,614370.0
2015-12-07 14:50:00,61.76,61.88,61.75,61.83,1106936.0,41.4193,41.4997,41.4126,41.4662,1106936.0
2015-12-07 15:00:00,61.83,61.83,61.68,61.75,1202604.0,41.4662,41.4662,41.3656,41.4126,1202604.0
2015-12-07 15:10:00,61.74,61.84,61.66,61.84,356031.0,41.4059,41.4729,41.3522,41.4729,356031.0
2015-12-07 15:20:00,61.85,61.91,61.76,61.82,547015.0,41.4796,41.5199,41.4193,41.4595,547015.0
2015-12-07 15:30:00,61.81,62.01,61.8,61.98,839042.0,41.4528,41.5869,41.4461,41.5668,839042.0
2015-12-07 15:40:00,61.98,62.24,61.98,62.23,1047019.0,41.5668,41.7412,41.5668,41.7345,1047019.0
2015-12-07 15:50:00,62.23,62.32,62.2,62.26,1805875.0,41.7345,41.7948,41.7144,41.7546,1805875.0
2015-12-08 09:30:00,60.87,60.95,60.25,60.59,2164357.0,40.8224,40.876,40.4066,40.6346,2164357.0
2015-12-08 09:40:00,60.61,61.52,60.49,61.28,1825810.0,40.648,41.2583,40.5675,41.0974,1825810.0
2015-12-08 09:50:00,61.29,61.55,60.95,60.96,1866797.0,41.1041,41.2784,40.876,40.8827,1866797.0
2015-12-08 10:00:00,60.96,61.54,60.95,61.24,996931.0,40.8827,41.2717,40.876,41.0705,996931.0
2015-12-08 10:10:00,61.24,61.52,61.14,61.2,1023560.0,41.0705,41.2583,41.0035,41.0437,1023560.0
2015-12-08 10:20:00,61.19,61.24,61.1,61.13,773607.0,41.037,41.0705,40.9766,40.9968,773607.0
2015-12-08 10:30:00,61.13,61.54,61.04,61.49,1036266.0,40.9968,41.2717,40.9364,41.2382,1036266.0
2015-12-08 10:40:00,61.5,61.88,61.5,61.86,1494849.0,41.2449,41.4997,41.2449,41.4863,1494849.0
2015-12-08 10:50:00,61.85,62.14,61.76,62.11,891509.0,41.4796,41.6741,41.4193,41.654,891509.0
2015-12-08 11:00:00,62.11,62.44,62.08,62.21,1324250.0,41.654,41.8753,41.6339,41.7211,1324250.0
2015-12-08 11:10:00,62.2,62.26,61.84,62.02,851745.0,41.7144,41.7546,41.4729,41.5936,851745.0
2015-12-08 11:20:00,62.03,62.16,61.89,61.91,475157.0,41.6003,41.6875,41.5065,41.5199,475157.0
2015-12-08 11:30:00,61.9,61.94,61.72,61.74,427266.0,41.5132,41.54,41.3924,41.4059,427266.0
2015-12-08 11:40:00,61.74,61.94,61.66,61.67,735775.0,41.4059,41.54,41.3522,41.3589,735775.0
2015-12-08 11:50:00,61.67,61.88,61.58,61.84,332214.0,41.3589,41.4997,41.2986,41.4729,332214.0
2015-12-08 12:00:00,61.83,61.99,61.78,61.97,568642.0,41.4662,41.5735,41.4327,41.5601,568642.0
2015-12-08 12:10:00,61.97,62.0,61.79,61.8,435932.0,41.5601,41.5802,41.4394,41.4461,435932.0
2015-12-08 12:20:00,61.8,61.94,61.77,61.9,255094.0,41.4461,41.54,41.426,41.5132,255094.0
2015-12-08 12:30:00,61.9,61.91,61.78,61.85,219958.0,41.5132,41.5199,41.4327,41.4796,219958.0
2015-12-08 12:40:00,61.85,61.97,61.82,61.84,192416.0,41.4796,41.5601,41.4595,41.4729,192416.0
2015-12-08 12:50:00,61.85,62.09,61.81,62.02,345383.0,41.4796,41.6406,41.4528,41.5936,345383.0
2015-12-08 13:00:00,62.02,62.03,61.88,61.93,174413.0,41.5936,41.6003,41.4997,41.5333,174413.0
2015-12-08 13:10:00,61.94,61.98,61.63,61.63,367409.0,41.54,41.5668,41.3321,41.3321,367409.0
2015-12-08 13:20:00,61.63,61.7,61.54,61.65,260932.0,41.3321,41.379,41.2717,41.3455,260932.0
2015-12-08 13:30:00,61.66,61.95,61.66,61.84,394054.0,41.3522,41.5467,41.3522,41.4729,394054.0
2015-12-08 13:40:00,61.84,61.93,61.82,61.83,291799.0,41.4729,41.5333,41.4595,41.4662,291799.0
2015-12-08 13:50:00,61.83,61.91,61.79,61.81,147306.0,41.4662,41.5199,41.4394,41.4528,147306.0
2015-12-08 14:00:00,61.81,62.16,61.78,62.15,359341.0,41.4528,41.6875,41.4327,41.6808,359341.0
2015-12-08 14:10:00,62.14,62.15,61.99,62.09,409389.0,41.6741,41.6808,41.5735,41.6406,409389.0
2015-12-08 14:20:00,62.08,62.09,61.89,61.95,213125.0,41.6339,41.6406,41.5065,41.5467,213125.0
2015-12-08 14:30:00,61.95,62.01,61.86,61.87,171476.0,41.5467,41.5869,41.4863,41.493,171476.0
2015-12-08 14:40:00,61.87,62.02,61.8,61.96,207393.0,41.493,41.5936,41.4461,41.5534,207393.0
2015-12-08 14:50:00,61.97,61.99,61.85,61.88,456265.0,41.5601,41.5735,41.4796,41.4997,456265.0
2015-12-08 15:00:00,61.88,61.95,61.82,61.92,190961.0,41.4997,41.5467,41.4595,41.5266,190961.0
2015-12-08 15:10:00,61.92,61.94,61.7,61.71,256942.0,41.5266,41.54,41.379,41.3857,256942.0
2015-12-08 15:20:00,61.71,61.81,61.57,61.6,303358.0,41.3857,41.4528,41.2918,41.312,303358.0
2015-12-08 15:30:00,61.61,61.74,61.56,61.65,374291.0,41.3187,41.4059,41.2851,41.3455,374291.0
2015-12-08 15:40:00,61.65,61.66,61.49,61.65,887066.0,41.3455,41.3522,41.2382,41.3455,887066.0
2015-12-08 15:50:00,61.65,61.72,61.58,61.59,1149376.0,41.3455,41.3924,41.2986,41.3053,1149376.0
2015-12-09 09:30:00,61.85,62.53,61.8,62.45,1630125.0,41.4796,41.9357,41.4461,41.882,1630125.0
2015-12-09 09:40:00,62.45,62.8,62.37,62.73,1643302.0,41.882,42.1167,41.8284,42.0698,1643302.0
2015-12-09 09:50:00,62.73,62.74,62.4,62.65,891150.0,42.0698,42.0765,41.8485,42.0161,891150.0
2015-12-09 10:00:00,62.64,62.95,62.57,62.85,694331.0,42.0094,42.2173,41.9625,42.1503,694331.0
2015-12-09 10:10:00,62.86,63.22,62.86,63.14,884089.0,42.157,42.3984,42.157,42.3448,884089.0
2015-12-09 10:20:00,63.14,63.24,62.96,62.98,454883.0,42.3448,42.4118,42.224,42.2375,454883.0
2015-12-09 10:30:00,62.99,63.73,62.99,63.41,2583125.0,42.2442,42.7404,42.2442,42.5258,2583125.0
2015-12-09 10:40:00,63.41,63.63,63.25,63.25,890048.0,42.5258,42.6734,42.4185,42.4185,890048.0
2015-12-09 10:50:00,63.25,63.34,63.09,63.23,1062806.0,42.4185,42.4789,42.3112,42.4051,1062806.0
2015-12-09 11:00:00,63.22,63.3,63.03,63.1,620202.0,42.3984,42.4521,42.271,42.3179,620202.0
2015-12-09 11:10:00,63.1,63.18,62.91,62.98,668056.0,42.3179,42.3716,42.1905,42.2375,668056.0
2015-12-09 11:20:00,62.98,63.06,62.81,62.84,628908.0,42.2375,42.2911,42.1234,42.1436,628908.0
2015-12-09 11:30:00,62.84,62.97,62.76,62.92,387986.0,42.1436,42.2308,42.0899,42.1972,387986.0
2015-12-09 11:40:00,62.93,63.03,62.34,62.44,948277.0,42.2039,42.271,41.8082,41.8753,948277.0
2015-12-09 11:50:00,62.43,62.64,62.38,62.43,506574.0,41.8686,42.0094,41.8351,41.8686,506574.0
2015-12-09 12:00:00,62.43,62.56,62.26,62.48,447337.0,41.8686,41.9558,41.7546,41.9021,447337.0
2015-12-09 12:10:00,62.48,62.56,62.19,62.19,601381.0,41.9021,41.9558,41.7076,41.7076,601381.0
2015-12-09 12:20:00,62.19,62.19,61.91,61.99,601067.0,41.7076,41.7076,41.5199,41.5735,601067.0
2015-12-09 12:30:00,61.98,61.98,61.71,61.71,551811.0,41.5668,41.5668,41.3857,41.3857,551811.0
2015-12-09 12:40:00,61.72,61.82,61.54,61.81,675160.0,41.3924,41.4595,41.2717,41.4528,675160.0
2015-12-09 12:50:00,61.82,61.89,61.67,61.71,541320.0,41.4595,41.5065,41.3589,41.3857,541320.0
2015-12-09 13:00:00,61.7,62.04,61.57,61.75,760627.0,41.379,41.607,41.2918,41.4126,760627.0
2015-12-09 13:10:00,61.75,61.82,61.66,61.68,376860.0,41.4126,41.4595,41.3522,41.3656,376860.0
2015-12-09 13:20:00,61.68,61.71,61.54,61.6,528970.0,41.3656,41.3857,41.2717,41.312,528970.0
2015-12-09 13:30:00,61.61,61.74,61.53,61.73,371449.0,41.3187,41.4059,41.265,41.3991,371449.0
2015-12-09 13:40:00,61.72,61.75,61.55,61.68,360156.0,41.3924,41.4126,41.2784,41.3656,360156.0
2015-12-09 13:50:00,61.68,62.05,61.68,61.89,627813.0,41.3656,41.6138,41.3656,41.5065,627813.0
2015-12-09 14:00:00,61.88,61.9,61.71,61.82,497894.0,41.4997,41.5132,41.3857,41.4595,497894.0
2015-12-09 14:10:00,61.82,62.11,61.8,61.9,319045.0,41.4595,41.654,41.4461,41.5132,319045.0
2015-12-09 14:20:00,61.89,62.03,61.78,62.01,309770.0,41.5065,41.6003,41.4327,41.5869,309770.0
2015-12-09 14:30:00,62.01,62.33,62.0,62.29,348392.0,41.5869,41.8015,41.5802,41.7747,348392.0
2015-12-09 14:40:00,62.29,62.31,62.02,62.06,417390.0,41.7747,41.7881,41.5936,41.6205,417390.0
2015-12-09 14:50:00,62.05,62.08,61.93,61.96,545326.0,41.6138,41.6339,41.5333,41.5534,545326.0
2015-12-09 15:00:00,61.96,62.16,61.93,62.13,301124.0,41.5534,41.6875,41.5333,41.6674,301124.0
2015-12-09 15:10:00,62.13,62.19,62.02,62.05,369860.0,41.6674,41.7076,41.5936,41.6138,369860.0
2015-12-09 15:20:00,62.05,62.39,62.05,62.29,670922.0,41.6138,41.8418,41.6138,41.7747,670922.0
2015-12-09 15:30:00,62.3,62.46,62.28,62.29,608055.0,41.7814,41.8887,41.768,41.7747,608055.0
2015-12-09 15:40:00,62.3,62.4,62.22,62.23,490258.0,41.7814,41.8485,41.7278,41.7345,490258.0
2015-12-09 15:50:00,62.23,62.44,62.22,62.41,862529.0,41.7345,41.8753,41.7278,41.8552,862529.0
2015-12-10 09:30:00,62.44,62.44,62.01,62.3,1874267.0,41.8753,41.8753,41.5869,41.7814,1874267.0
2015-12-10 09:40:00,62.3,62.7,62.3,62.57,1029234.0,41.7814,42.0497,41.7814,41.9625,1029234.0
2015-12-10 09:50:00,62.57,62.65,62.35,62.65,1193563.0,41.9625,42.0161,41.815,42.0161,1193563.0
2015-12-10 10:00:00,62.64,62.79,62.46,62.49,854316.0,42.0094,42.11,41.8887,41.9088,854316.0
2015-12-10 10:10:00,62.5,62.61,62.36,62.46,396364.0,41.9155,41.9893,41.8217,41.8887,396364.0
2015-12-10 10:20:00,62.48,62.94,62.48,62.85,924965.0,41.9021,42.2106,41.9021,42.1503,924965.0
2015-12-10 10:30:00,62.86,63.33,62.82,63.32,1302957.0,42.157,42.4722,42.1302,42.4655,1302957.0
2015-12-10 10:40:00,63.33,63.74,63.29,63.34,3075387.0,42.4722,42.7472,42.4454,42.4789,3075387.0
2015-12-10 10:50:00,63.34,63.7,63.31,63.69,1561366.0,42.4789,42.7203,42.4588,42.7136,1561366.0
2015-12-10 11:00:00,63.7,63.71,63.31,63.37,1139305.0,42.7203,42.727,42.4588,42.499,1139305.0
2015-12-10 11:10:00,63.36,63.58,63.34,63.45,615378.0,42.4923,42.6398,42.4789,42.5527,615378.0
2015-12-10 11:20:00,63.45,63.53,63.3,63.3,696850.0,42.5527,42.6063,42.4521,42.4521,696850.0
2015-12-10 11:30:00,63.3,63.38,63.23,63.28,439613.0,42.4521,42.5057,42.4051,42.4387,439613.0
2015-12-10 11:40:00,63.26,63.34,63.07,63.17,427485.0,42.4252,42.4789,42.2978,42.3649,427485.0
2015-12-10 11:50:00,63.16,63.17,62.93,63.07,414848.0,42.3582,42.3649,42.2039,42.2978,414848.0
2015-12-10 12:00:00,63.08,63.26,63.01,63.09,337640.0,42.3045,42.4252,42.2576,42.3112,337640.0
2015-12-10 12:10:00,63.09,63.13,62.89,62.93,330879.0,42.3112,42.3381,42.1771,42.2039,330879.0
2015-12-10 12:20:00,62.92,63.04,62.89,63.0,246746.0,42.1972,42.2777,42.1771,42.2509,246746.0
2015-12-10 12:30:00,63.01,63.09,62.8,62.84,390221.0,42.2576,42.3112,42.1167,42.1436,390221.0
2015-12-10 12:40:00,62.83,62.97,62.78,62.93,278483.0,42.1369,42.2308,42.1033,42.2039,278483.0
2015-12-10 12:50:00,62.93,63.18,62.88,63.16,388800.0,42.2039,42.3716,42.1704,42.3582,388800.0
2015-12-10 13:00:00,63.16,63.17,62.99,63.07,243474.0,42.3582,42.3649,42.2442,42.2978,243474.0
2015-12-10 13:10:00,63.06,63.08,62.91,62.98,276230.0,42.2911,42.3045,42.1905,42.2375,276230.0
2015-12-10 13:20:00,62.98,63.17,62.98,63.06,503069.0,42.2375,42.3649,42.2375,42.2911,503069.0
2015-12-10 13:30:00,63.06,63.36,63.05,63.35,540996.0,42.2911,42.4923,42.2844,42.4856,540996.0
2015-12-10 13:40:00,63.35,63.37,63.2,63.22,447159.0,42.4856,42.499,42.385,42.3984,447159.0
2015-12-10 13:50:00,63.21,63.31,63.21,63.27,729970.0,42.3917,42.4588,42.3917,42.4319,729970.0
2015-12-10 14:00:00,63.28,63.34,63.22,63.32,397700.0,42.4387,42.4789,42.3984,42.4655,397700.0
2015-12-10 14:10:00,63.32,63.43,63.21,63.42,526831.0,42.4655,42.5393,42.3917,42.5325,526831.0
2015-12-10 14:20:00,63.41,63.49,63.33,63.47,593416.0,42.5258,42.5795,42.4722,42.5661,593416.0
2015-12-10 14:30:00,63.48,63.52,63.33,63.38,479152.0,42.5728,42.5996,42.4722,42.5057,479152.0
2015-12-10 14:40:00,63.39,63.51,63.33,63.33,649669.0,42.5124,42.5929,42.4722,42.4722,649669.0
2015-12-10 14:50:00,63.33,63.35,63.23,63.23,841815.0,42.4722,42.4856,42.4051,42.4051,841815.0
2015-12-10 15:00:00,63.23,63.31,63.21,63.26,1314538.0,42.4051,42.4588,42.3917,42.4252,1314538.0
2015-12-10 15:10:00,63.25,63.31,63.13,63.16,1268713.0,42.4185,42.4588,42.3381,42.3582,1268713.0
2015-12-10 15:20:00,63.16,63.26,63.1,63.22,585500.0,42.3582,42.4252,42.3179,42.3984,585500.0
2015-12-10 15:30:00,63.23,63.24,63.05,63.08,494198.0,42.4051,42.4118,42.2844,42.3045,494198.0
2015-12-10 15:40:00,63.07,63.18,62.95,62.96,714044.0,42.2978,42.3716,42.2173,42.224,714044.0
2015-12-10 15:50:00,62.96,62.96,62.77,62.8,1660869.0,42.224,42.224,42.0966,42.1167,1660869.0
2015-12-11 09:30:00,61.73,61.96,61.37,61.44,1478369.0,41.3991,41.5534,41.1577,41.2047,1478369.0
2015-12-11 09:40:00,61.42,61.49,61.22,61.25,1354019.0,41.1912,41.2382,41.0571,41.0772,1354019.0
2015-12-11 09:50:00,61.26,61.26,60.93,60.96,781891.0,41.0839,41.0839,40.8626,40.8827,781891.0
2015-12-11 10:00:00,60.95,61.15,60.84,61.02,906980.0,40.876,41.0102,40.8023,40.923,906980.0
2015-12-11 10:10:00,61.02,61.15,60.97,61.0,788509.0,40.923,41.0102,40.8895,40.9096,788509.0
2015-12-11 10:20:00,61.0,61.42,60.9,61.39,546192.0,40.9096,41.1912,40.8425,41.1711,546192.0
2015-12-11 10:30:00,61.4,61.47,61.16,61.34,526071.0,41.1778,41.2248,41.0169,41.1376,526071.0
2015-12-11 10:40:00,61.34,61.4,61.15,61.26,314654.0,41.1376,41.1778,41.0102,41.0839,314654.0
2015-12-11 10:50:00,61.26,61.26,60.98,61.02,302171.0,41.0839,41.0839,40.8962,40.923,302171.0
2015-12-11 11:00:00,61.03,61.25,61.0,61.08,646639.0,40.9297,41.0772,40.9096,40.9632,646639.0
2015-12-11 11:10:00,61.09,61.27,60.98,61.23,464511.0,40.9699,41.0906,40.8962,41.0638,464511.0
2015-12-11 11:20:00,61.22,61.24,60.97,61.0,465694.0,41.0571,41.0705,40.8895,40.9096,465694.0
2015-12-11 11:30:00,61.0,61.08,60.8,60.94,583502.0,40.9096,40.9632,40.7754,40.8693,583502.0
2015-12-11 11:40:00,60.96,61.1,60.9,60.93,320191.0,40.8827,40.9766,40.8425,40.8626,320191.0
2015-12-11 11:50:00,60.92,60.94,60.72,60.72,392790.0,40.8559,40.8693,40.7218,40.7218,392790.0
2015-12-11 12:00:00,60.74,60.75,60.59,60.61,614728.0,40.7352,40.7419,40.6346,40.648,614728.0
2015-12-11 12:10:00,60.61,60.69,60.46,60.5,665307.0,40.648,40.7017,40.5474,40.5743,665307.0
2015-12-11 12:20:00,60.49,60.6,60.46,60.54,345345.0,40.5675,40.6413,40.5474,40.6011,345345.0
2015-12-11 12:30:00,60.54,60.57,60.45,60.46,410182.0,40.6011,40.6212,40.5407,40.5474,410182.0
2015-12-11 12:40:00,60.46,60.74,60.41,60.72,1354202.0,40.5474,40.7352,40.5139,40.7218,1354202.0
2015-12-11 12:50:00,60.72,60.73,60.61,60.72,835076.0,40.7218,40.7285,40.648,40.7218,835076.0
2015-12-11 13:00:00,60.73,60.89,60.71,60.78,892779.0,40.7285,40.8358,40.7151,40.762,892779.0
2015-12-11 13:10:00,60.77,60.95,60.76,60.89,470458.0,40.7553,40.876,40.7486,40.8358,470458.0
2015-12-11 13:20:00,60.9,60.9,60.77,60.79,244418.0,40.8425,40.8425,40.7553,40.7687,244418.0
2015-12-11 13:30:00,60.8,60.9,60.76,60.89,288995.0,40.7754,40.8425,40.7486,40.8358,288995.0
2015-12-11 13:40:00,60.89,60.97,60.8,60.82,315263.0,40.8358,40.8895,40.7754,40.7889,315263.0
2015-12-11 13:50:00,60.82,60.89,60.72,60.72,415356.0,40.7889,40.8358,40.7218,40.7218,415356.0
2015-12-11 14:00:00,60.72,60.83,60.67,60.71,470464.0,40.7218,40.7956,40.6883,40.7151,470464.0
2015-12-11 14:10:00,60.71,60.95,60.71,60.88,276385.0,40.7151,40.876,40.7151,40.8291,276385.0
2015-12-11 14:20:00,60.87,60.88,60.74,60.82,188120.0,40.8224,40.8291,40.7352,40.7889,188120.0
2015-12-11 14:30:00,60.82,60.86,60.76,60.83,209675.0,40.7889,40.8157,40.7486,40.7956,209675.0
2015-12-11 14:40:00,60.83,60.83,60.71,60.74,225751.0,40.7956,40.7956,40.7151,40.7352,225751.0
2015-12-11 14:50:00,60.74,60.79,60.68,60.7,294213.0,40.7352,40.7687,40.695,40.7084,294213.0
2015-12-11 15:00:00,60.7,60.79,60.6,60.6,560589.0,40.7084,40.7687,40.6413,40.6413,560589.0
2015-12-11 15:10:00,60.59,60.71,60.53,60.54,310802.0,40.6346,40.7151,40.5944,40.6011,310802.0
2015-12-11 15:20:00,60.54,60.66,60.47,60.64,711626.0,40.6011,40.6816,40.5541,40.6681,711626.0
2015-12-11 15:30:00,60.63,60.75,60.55,60.66,740693.0,40.6614,40.7419,40.6078,40.6816,740693.0
2015-12-11 15:40:00,60.66,60.68,60.54,60.6,990122.0,40.6816,40.695,40.6011,40.6413,990122.0
2015-12-11 15:50:00,60.61,60.62,60.4,60.46,2680538.0,40.648,40.6547,40.5072,40.5474,2680538.0
2015-12-14 09:30:00,60.17,60.34,59.96,60.06,2970694.0,40.3529,40.4669,40.2121,40.2792,2970694.0
2015-12-14 09:40:00,60.04,60.26,59.83,60.08,2162217.0,40.2658,40.4133,40.1249,40.2926,2162217.0
2015-12-14 09:50:00,60.09,60.14,59.84,59.87,1542958.0,40.2993,40.3328,40.1316,40.1517,1542958.0
2015-12-14 10:00:00,59.87,60.41,59.85,60.26,1593850.0,40.1517,40.5139,40.1383,40.4133,1593850.0
2015-12-14 10:10:00,60.26,60.55,59.81,59.98,1678181.0,40.4133,40.6078,40.1115,40.2255,1678181.0
2015-12-14 10:20:00,59.98,59.98,59.55,59.58,1690538.0,40.2255,40.2255,39.9371,39.9573,1690538.0
2015-12-14 10:30:00,59.59,59.88,59.52,59.87,759385.0,39.964,40.1584,39.917,40.1517,759385.0
2015-12-14 10:40:00,59.88,60.14,59.74,60.02,1394677.0,40.1584,40.3328,40.0646,40.2523,1394677.0
2015-12-14 10:50:00,60.02,60.33,59.98,60.25,946863.0,40.2523,40.4602,40.2255,40.4066,946863.0
2015-12-14 11:00:00,60.25,60.27,60.0,60.06,810310.0,40.4066,40.42,40.2389,40.2792,810310.0
2015-12-14 11:10:00,60.06,60.09,59.71,59.73,1001880.0,40.2792,40.2993,40.0444,40.0579,1001880.0
2015-12-14 11:20:00,59.74,59.91,59.7,59.8,986618.0,40.0646,40.1786,40.0377,40.1048,986618.0
2015-12-14 11:30:00,59.8,59.95,59.72,59.92,1552551.0,40.1048,40.2054,40.0511,40.1853,1552551.0
2015-12-14 11:40:00,59.92,60.11,59.77,59.83,828939.0,40.1853,40.3127,40.0847,40.1249,828939.0
2015-12-14 11:50:00,59.82,60.15,59.8,60.11,575904.0,40.1182,40.3395,40.1048,40.3127,575904.0
2015-12-14 12:00:00,60.11,60.34,60.04,60.34,758437.0,40.3127,40.4669,40.2658,40.4669,758437.0
2015-12-14 12:10:00,60.35,60.63,60.31,60.61,670014.0,40.4737,40.6614,40.4468,40.648,670014.0
2015-12-14 12:20:00,60.61,60.73,60.46,60.72,569738.0,40.648,40.7285,40.5474,40.7218,569738.0
2015-12-14 12:30:00,60.72,60.78,60.62,60.71,507508.0,40.7218,40.762,40.6547,40.7151,507508.0
2015-12-14 12:40:00,60.71,60.72,60.5,60.51,590659.0,40.7151,40.7218,40.5743,40.581,590659.0
2015-12-14 12:50:00,60.51,61.01,60.51,60.98,528833.0,40.581,40.9163,40.581,40.8962,528833.0
2015-12-14 13:00:00,60.99,61.1,60.83,60.88,1070501.0,40.9029,40.9766,40.7956,40.8291,1070501.0
2015-12-14 13:10:00,60.87,60.91,60.73,60.77,236240.0,40.8224,40.8492,40.7285,40.7553,236240.0
2015-12-14 13:20:00,60.77,60.83,60.6,60.71,366833.0,40.7553,40.7956,40.6413,40.7151,366833.0
2015-12-14 13:30:00,60.72,60.74,60.47,60.5,261247.0,40.7218,40.7352,40.5541,40.5743,261247.0
2015-12-14 13:40:00,60.5,60.54,60.31,60.42,272683.0,40.5743,40.6011,40.4468,40.5206,272683.0
2015-12-14 13:50:00,60.43,60.67,60.37,60.63,441015.0,40.5273,40.6883,40.4871,40.6614,441015.0
2015-12-14 14:00:00,60.63,60.67,60.46,60.58,308342.0,40.6614,40.6883,40.5474,40.6279,308342.0
2015-12-14 14:10:00,60.58,60.7,60.56,60.63,435982.0,40.6279,40.7084,40.6145,40.6614,435982.0
2015-12-14 14:20:00,60.64,60.64,60.38,60.45,408988.0,40.6681,40.6681,40.4938,40.5407,408988.0
2015-12-14 14:30:00,60.46,60.46,60.33,60.42,186596.0,40.5474,40.5474,40.4602,40.5206,186596.0
2015-12-14 14:40:00,60.42,60.53,60.38,60.53,397504.0,40.5206,40.5944,40.4938,40.5944,397504.0
2015-12-14 14:50:00,60.52,60.69,60.48,60.54,313477.0,40.5877,40.7017,40.5608,40.6011,313477.0
2015-12-14 15:00:00,60.54,60.6,60.41,60.43,438423.0,40.6011,40.6413,40.5139,40.5273,438423.0
2015-12-14 15:10:00,60.42,60.49,60.39,60.48,266102.0,40.5206,40.5675,40.5005,40.5608,266102.0
2015-12-14 15:20:00,60.48,60.52,60.4,60.49,322845.0,40.5608,40.5877,40.5072,40.5675,322845.0
2015-12-14 15:30:00,60.49,60.66,60.47,60.57,448269.0,40.5675,40.6816,40.5541,40.6212,448269.0
2015-12-14 15:40:00,60.57,60.67,60.46,60.64,513059.0,40.6212,40.6883,40.5474,40.6681,513059.0
2015-12-14 15:50:00,60.64,60.85,60.6,60.78,1947531.0,40.6681,40.809,40.6413,40.762,1947531.0
2015-12-15 09:30:00,61.64,62.28,61.56,62.21,1761352.0,41.3388,41.768,41.2851,41.7211,1761352.0
2015-12-15 09:40:00,62.22,62.3,61.96,62.22,1335520.0,41.7278,41.7814,41.5534,41.7278,1335520.0
2015-12-15 09:50:00,62.22,62.24,61.94,62.1,1350181.0,41.7278,41.7412,41.54,41.6473,1350181.0
2015-12-15 10:00:00,62.1,62.13,61.8,61.87,749176.0,41.6473,41.6674,41.4461,41.493,749176.0
2015-12-15 10:10:00,61.87,62.07,61.86,61.93,645053.0,41.493,41.6272,41.4863,41.5333,645053.0
2015-12-15 10:20:00,61.92,62.14,61.88,62.11,634162.0,41.5266,41.6741,41.4997,41.654,634162.0
2015-12-15 10:30:00,62.11,62.11,61.85,62.0,353954.0,41.654,41.654,41.4796,41.5802,353954.0
2015-12-15 10:40:00,62.0,62.08,61.91,62.06,743455.0,41.5802,41.6339,41.5199,41.6205,743455.0
2015-12-15 10:50:00,62.05,62.12,61.88,61.88,285341.0,41.6138,41.6607,41.4997,41.4997,285341.0
2015-12-15 11:00:00,61.88,61.92,61.72,61.86,307826.0,41.4997,41.5266,41.3924,41.4863,307826.0
2015-12-15 11:10:00,61.86,62.06,61.8,62.0,468062.0,41.4863,41.6205,41.4461,41.5802,468062.0
2015-12-15 11:20:00,62.0,62.19,61.98,62.12,348780.0,41.5802,41.7076,41.5668,41.6607,348780.0
2015-12-15 11:30:00,62.13,62.2,62.1,62.15,235891.0,41.6674,41.7144,41.6473,41.6808,235891.0
2015-12-15 11:40:00,62.14,62.17,62.03,62.07,278172.0,41.6741,41.6942,41.6003,41.6272,278172.0
2015-12-15 11:50:00,62.08,62.29,62.07,62.28,267738.0,41.6339,41.7747,41.6272,41.768,267738.0
2015-12-15 12:00:00,62.27,62.4,62.22,62.33,391486.0,41.7613,41.8485,41.7278,41.8015,391486.0
2015-12-15 12:10:00,62.32,62.33,62.17,62.2,212200.0,41.7948,41.8015,41.6942,41.7144,212200.0
2015-12-15 12:20:00,62.2,62.35,62.03,62.12,1454699.0,41.7144,41.815,41.6003,41.6607,1454699.0
2015-12-15 12:30:00,62.12,62.6,62.07,62.4,587486.0,41.6607,41.9826,41.6272,41.8485,587486.0
2015-12-15 12:40:00,62.42,62.5,62.37,62.44,293728.0,41.8619,41.9155,41.8284,41.8753,293728.0
2015-12-15 12:50:00,62.45,62.57,62.45,62.49,331847.0,41.882,41.9625,41.882,41.9088,331847.0
2015-12-15 13:00:00,62.49,62.55,62.44,62.48,202815.0,41.9088,41.9491,41.8753,41.9021,202815.0
2015-12-15 13:10:00,62.48,62.49,62.32,62.32,222982.0,41.9021,41.9088,41.7948,41.7948,222982.0
2015-12-15 13:20:00,62.33,62.34,62.11,62.13,338114.0,41.8015,41.8082,41.654,41.6674,338114.0
2015-12-15 13:30:00,62.13,62.2,62.02,62.09,196340.0,41.6674,41.7144,41.5936,41.6406,196340.0
2015-12-15 13:40:00,62.08,62.14,62.02,62.09,289545.0,41.6339,41.6741,41.5936,41.6406,289545.0
2015-12-15 13:50:00,62.09,62.27,62.07,62.21,273344.0,41.6406,41.7613,41.6272,41.7211,273344.0
2015-12-15 14:00:00,62.21,62.29,62.14,62.17,270568.0,41.7211,41.7747,41.6741,41.6942,270568.0
2015-12-15 14:10:00,62.17,62.28,62.12,62.28,470845.0,41.6942,41.768,41.6607,41.768,470845.0
2015-12-15 14:20:00,62.29,62.37,62.25,62.27,270598.0,41.7747,41.8284,41.7479,41.7613,270598.0
2015-12-15 14:30:00,62.27,62.39,62.26,62.36,554081.0,41.7613,41.8418,41.7546,41.8217,554081.0
2015-12-15 14:40:00,62.36,62.44,62.35,62.37,301749.0,41.8217,41.8753,41.815,41.8284,301749.0
2015-12-15 14:50:00,62.37,62.46,62.34,62.44,448601.0,41.8284,41.8887,41.8082,41.8753,448601.0
2015-12-15 15:00:00,62.43,62.46,62.33,62.39,881083.0,41.8686,41.8887,41.8015,41.8418,881083.0
2015-12-15 15:10:00,62.38,62.45,62.31,62.39,1225303.0,41.8351,41.882,41.7881,41.8418,1225303.0
2015-12-15 15:20:00,62.38,62.39,62.26,62.28,1065921.0,41.8351,41.8418,41.7546,41.768,1065921.0
2015-12-15 15:30:00,62.27,62.36,62.15,62.3,2204319.0,41.7613,41.8217,41.6808,41.7814,2204319.0
2015-12-15 15:40:00,62.31,62.4,62.23,62.36,1076078.0,41.7881,41.8485,41.7345,41.8217,1076078.0
2015-12-15 15:50:00,62.36,62.39,62.27,62.3,1309518.0,41.8217,41.8418,41.7613,41.7814,1309518.0
2015-12-16 09:30:00,62.07,62.33,61.8,61.94,819853.0,41.6272,41.8015,41.4461,41.54,819853.0
2015-12-16 09:40:00,61.94,62.14,61.85,62.01,409533.0,41.54,41.6741,41.4796,41.5869,409533.0
2015-12-16 09:50:00,62.02,62.52,62.0,62.31,626543.0,41.5936,41.929,41.5802,41.7881,626543.0
2015-12-16 10:00:00,62.32,62.5,62.24,62.35,1452757.0,41.7948,41.9155,41.7412,41.815,1452757.0
2015-12-16 10:10:00,62.34,62.54,62.27,62.52,747756.0,41.8082,41.9424,41.7613,41.929,747756.0
2015-12-16 10:20:00,62.53,62.72,62.47,62.48,517076.0,41.9357,42.0631,41.8954,41.9021,517076.0
2015-12-16 10:30:00,62.46,62.47,61.81,61.98,2097102.0,41.8887,41.8954,41.4528,41.5668,2097102.0
2015-12-16 10:40:00,61.98,62.08,61.78,62.03,787334.0,41.5668,41.6339,41.4327,41.6003,787334.0
2015-12-16 10:50:00,62.03,62.08,61.82,61.85,518445.0,41.6003,41.6339,41.4595,41.4796,518445.0
2015-12-16 11:00:00,61.85,61.93,61.71,61.76,987584.0,41.4796,41.5333,41.3857,41.4193,987584.0
2015-12-16 11:10:00,61.75,61.87,61.67,61.71,529758.0,41.4126,41.493,41.3589,41.3857,529758.0
2015-12-16 11:20:00,61.71,61.73,61.43,61.43,546475.0,41.3857,41.3991,41.198,41.198,546475.0
2015-12-16 11:30:00,61.43,61.54,61.4,61.43,446976.0,41.198,41.2717,41.1778,41.198,446976.0
2015-12-16 11:40:00,61.44,61.45,61.24,61.35,482601.0,41.2047,41.2114,41.0705,41.1443,482601.0
2015-12-16 11:50:00,61.35,61.56,61.35,61.54,573685.0,41.1443,41.2851,41.1443,41.2717,573685.0
2015-12-16 12:00:00,61.55,61.72,61.49,61.69,334948.0,41.2784,41.3924,41.2382,41.3723,334948.0
2015-12-16 12:10:00,61.69,61.73,61.59,61.62,276907.0,41.3723,41.3991,41.3053,41.3254,276907.0
2015-12-16 12:20:00,61.62,61.69,61.59,61.63,200380.0,41.3254,41.3723,41.3053,41.3321,200380.0
2015-12-16 12:30:00,61.64,61.76,61.61,61.74,224716.0,41.3388,41.4193,41.3187,41.4059,224716.0
2015-12-16 12:40:00,61.74,61.84,61.71,61.81,156486.0,41.4059,41.4729,41.3857,41.4528,156486.0
2015-12-16 12:50:00,61.8,61.89,61.77,61.78,181675.0,41.4461,41.5065,41.426,41.4327,181675.0
2015-12-16 13:00:00,61.79,61.91,61.73,61.85,190287.0,41.4394,41.5199,41.3991,41.4796,190287.0
2015-12-16 13:10:00,61.85,61.92,61.82,61.85,149628.0,41.4796,41.5266,41.4595,41.4796,149628.0
2015-12-16 13:20:00,61.86,61.93,61.81,61.9,230752.0,41.4863,41.5333,41.4528,41.5132,230752.0
2015-12-16 13:30:00,61.9,62.04,61.87,61.96,339774.0,41.5132,41.607,41.493,41.5534,339774.0
2015-12-16 13:40:00,61.96,62.17,61.95,62.15,239107.0,41.5534,41.6942,41.5467,41.6808,239107.0
2015-12-16 13:50:00,62.15,62.28,62.07,62.22,541103.0,41.6808,41.768,41.6272,41.7278,541103.0
2015-12-16 14:00:00,62.19,62.45,61.68,62.23,1279665.0,41.7076,41.882,41.3656,41.7345,1279665.0
2015-12-16 14:10:00,62.22,62.22,61.73,61.73,1369827.0,41.7278,41.7278,41.3991,41.3991,1369827.0
2015-12-16 14:20:00,61.72,61.75,61.39,61.44,1658006.0,41.3924,41.4126,41.1711,41.2047,1658006.0
2015-12-16 14:30:00,61.45,61.75,61.38,61.58,1063347.0,41.2114,41.4126,41.1644,41.2986,1063347.0
2015-12-16 14:40:00,61.58,61.91,61.52,61.85,1178019.0,41.2986,41.5199,41.2583,41.4796,1178019.0
2015-12-16 14:50:00,61.87,62.33,61.86,62.25,839892.0,41.493,41.8015,41.4863,41.7479,839892.0
2015-12-16 15:00:00,62.25,62.27,61.89,61.91,995036.0,41.7479,41.7613,41.5065,41.5199,995036.0
2015-12-16 15:10:00,61.9,61.94,61.76,61.77,409539.0,41.5132,41.54,41.4193,41.426,409539.0
2015-12-16 15:20:00,61.78,62.01,61.77,61.99,689165.0,41.4327,41.5869,41.426,41.5735,689165.0
2015-12-16 15:30:00,61.99,62.09,61.95,62.02,1197208.0,41.5735,41.6406,41.5467,41.5936,1197208.0
2015-12-16 15:40:00,62.02,62.07,61.92,61.98,581329.0,41.5936,41.6272,41.5266,41.5668,581329.0
2015-12-16 15:50:00,61.99,62.05,61.91,61.91,1219153.0,41.5735,41.6138,41.5199,41.5199,1219153.0
2015-12-17 09:30:00,61.94,62.06,61.54,61.59,1220384.0,41.54,41.6205,41.2717,41.3053,1220384.0
2015-12-17 09:40:00,61.57,61.69,61.41,61.45,1179745.0,41.2918,41.3723,41.1845,41.2114,1179745.0
2015-12-17 09:50:00,61.46,61.58,61.25,61.54,1491246.0,41.2181,41.2986,41.0772,41.2717,1491246.0
2015-12-17 10:00:00,61.53,61.54,61.29,61.34,1069374.0,41.265,41.2717,41.1041,41.1376,1069374.0
2015-12-17 10:10:00,61.33,61.46,61.2,61.27,927363.0,41.1309,41.2181,41.0437,41.0906,927363.0
2015-12-17 10:20:00,61.27,61.4,61.14,61.22,540085.0,41.0906,41.1778,41.0035,41.0571,540085.0
2015-12-17 10:30:00,61.22,61.32,61.2,61.24,293684.0,41.0571,41.1242,41.0437,41.0705,293684.0
2015-12-17 10:40:00,61.25,61.26,60.93,60.93,780608.0,41.0772,41.0839,40.8626,40.8626,780608.0
2015-12-17 10:50:00,60.92,60.96,60.71,60.81,1087554.0,40.8559,40.8827,40.7151,40.7822,1087554.0
2015-12-17 11:00:00,60.81,60.97,60.76,60.85,607033.0,40.7822,40.8895,40.7486,40.809,607033.0
2015-12-17 11:10:00,60.84,60.94,60.7,60.74,1282854.0,40.8023,40.8693,40.7084,40.7352,1282854.0
2015-12-17 11:20:00,60.73,60.75,60.55,60.62,736667.0,40.7285,40.7419,40.6078,40.6547,736667.0
2015-12-17 11:30:00,60.61,60.8,60.53,60.79,2012244.0,40.648,40.7754,40.5944,40.7687,2012244.0
2015-12-17 11:40:00,60.79,60.92,60.69,60.89,524534.0,40.7687,40.8559,40.7017,40.8358,524534.0
2015-12-17 11:50:00,60.9,60.97,60.72,60.73,476891.0,40.8425,40.8895,40.7218,40.7285,476891.0
2015-12-17 12:00:00,60.74,60.74,60.64,60.7,262118.0,40.7352,40.7352,40.6681,40.7084,262118.0
2015-12-17 12:10:00,60.7,60.77,60.61,60.75,382740.0,40.7084,40.7553,40.648,40.7419,382740.0
2015-12-17 12:20:00,60.74,60.76,60.59,60.62,246809.0,40.7352,40.7486,40.6346,40.6547,246809.0
2015-12-17 12:30:00,60.62,60.68,60.56,60.58,316683.0,40.6547,40.695,40.6145,40.6279,316683.0
2015-12-17 12:40:00,60.59,60.62,60.54,60.57,438830.0,40.6346,40.6547,40.6011,40.6212,438830.0
2015-12-17 12:50:00,60.56,60.79,60.53,60.78,284075.0,40.6145,40.7687,40.5944,40.762,284075.0
2015-12-17 13:00:00,60.78,60.82,60.67,60.8,448923.0,40.762,40.7889,40.6883,40.7754,448923.0
2015-12-17 13:10:00,60.8,60.89,60.74,60.77,520417.0,40.7754,40.8358,40.7352,40.7553,520417.0
2015-12-17 13:20:00,60.78,60.85,60.73,60.83,259755.0,40.762,40.809,40.7285,40.7956,259755.0
2015-12-17 13:30:00,60.83,60.84,60.68,60.72,184588.0,40.7956,40.8023,40.695,40.7218,184588.0
2015-12-17 13:40:00,60.73,60.92,60.72,60.91,316124.0,40.7285,40.8559,40.7218,40.8492,316124.0
2015-12-17 13:50:00,60.91,61.0,60.91,60.98,311499.0,40.8492,40.9096,40.8492,40.8962,311499.0
2015-12-17 14:00:00,60.98,61.02,60.85,60.88,319910.0,40.8962,40.923,40.809,40.8291,319910.0
2015-12-17 14:10:00,60.88,60.94,60.8,60.93,349345.0,40.8291,40.8693,40.7754,40.8626,349345.0
2015-12-17 14:20:00,60.93,60.95,60.81,60.84,260747.0,40.8626,40.876,40.7822,40.8023,260747.0
2015-12-17 14:30:00,60.84,60.87,60.77,60.82,205955.0,40.8023,40.8224,40.7553,40.7889,205955.0
2015-12-17 14:40:00,60.81,60.86,60.72,60.73,361119.0,40.7822,40.8157,40.7218,40.7285,361119.0
2015-12-17 14:50:00,60.73,60.9,60.69,60.88,303357.0,40.7285,40.8425,40.7017,40.8291,303357.0
2015-12-17 15:00:00,60.87,60.91,60.74,60.84,463261.0,40.8224,40.8492,40.7352,40.8023,463261.0
2015-12-17 15:10:00,60.83,60.9,60.73,60.74,417803.0,40.7956,40.8425,40.7285,40.7352,417803.0
2015-12-17 15:20:00,60.73,60.88,60.66,60.86,379992.0,40.7285,40.8291,40.6816,40.8157,379992.0
2015-12-17 15:30:00,60.85,60.95,60.78,60.85,370943.0,40.809,40.876,40.762,40.809,370943.0
2015-12-17 15:40:00,60.85,60.87,60.71,60.74,1290682.0,40.809,40.8224,40.7151,40.7352,1290682.0
2015-12-17 15:50:00,60.74,60.75,60.38,60.39,2574890.0,40.7352,40.7419,40.4938,40.5005,2574890.0
2015-12-18 09:30:00,59.9,59.94,59.36,59.47,2125449.0,40.5424,40.5695,40.1769,40.2513,2125449.0
2015-12-18 09:40:00,59.47,59.84,59.47,59.83,891531.0,40.2513,40.5018,40.2513,40.495,891531.0
2015-12-18 09:50:00,59.82,59.9,59.54,59.55,567774.0,40.4882,40.5424,40.2987,40.3055,567774.0
2015-12-18 10:00:00,59.56,59.7,59.31,59.41,812801.0,40.3123,40.407,40.143,40.2107,812801.0
2015-12-18 10:10:00,59.39,59.67,59.28,59.61,565163.0,40.1972,40.3867,40.1227,40.3461,565163.0
2015-12-18 10:20:00,59.62,59.86,59.59,59.6,416897.0,40.3529,40.5153,40.3326,40.3393,416897.0
2015-12-18 10:30:00,59.6,59.87,59.36,59.69,772702.0,40.3393,40.5221,40.1769,40.4002,772702.0
2015-12-18 10:40:00,59.69,59.83,59.58,59.66,601465.0,40.4002,40.495,40.3258,40.3799,601465.0
2015-12-18 10:50:00,59.67,59.82,59.51,59.63,675917.0,40.3867,40.4882,40.2784,40.3596,675917.0
2015-12-18 11:00:00,59.63,59.78,59.56,59.68,387199.0,40.3596,40.4612,40.3123,40.3935,387199.0
2015-12-18 11:10:00,59.68,59.74,59.49,59.57,387180.0,40.3935,40.4341,40.2649,40.319,387180.0
2015-12-18 11:20:00,59.57,59.62,59.5,59.57,273363.0,40.319,40.3529,40.2716,40.319,273363.0
2015-12-18 11:30:00,59.57,59.67,59.5,59.67,307242.0,40.319,40.3867,40.2716,40.3867,307242.0
2015-12-18 11:40:00,59.66,59.72,59.47,59.49,531420.0,40.3799,40.4205,40.2513,40.2649,531420.0
2015-12-18 11:50:00,59.49,59.61,59.44,59.59,422245.0,40.2649,40.3461,40.231,40.3326,422245.0
2015-12-18 12:00:00,59.6,59.71,59.57,59.65,226841.0,40.3393,40.4138,40.319,40.3732,226841.0
2015-12-18 12:10:00,59.63,59.73,59.4,59.43,640669.0,40.3596,40.4273,40.204,40.2243,640669.0
2015-12-18 12:20:00,59.43,59.5,59.38,59.4,350790.0,40.2243,40.2716,40.1904,40.204,350790.0
2015-12-18 12:30:00,59.4,59.41,59.28,59.3,430428.0,40.204,40.2107,40.1227,40.1363,430428.0
2015-12-18 12:40:00,59.3,59.36,59.21,59.24,410297.0,40.1363,40.1769,40.0754,40.0957,410297.0
2015-12-18 12:50:00,59.23,59.32,59.16,59.32,337161.0,40.0889,40.1498,40.0415,40.1498,337161.0
2015-12-18 13:00:00,59.31,59.39,59.17,59.33,533587.0,40.143,40.1972,40.0483,40.1566,533587.0
2015-12-18 13:10:00,59.33,59.44,59.29,59.33,320381.0,40.1566,40.231,40.1295,40.1566,320381.0
2015-12-18 13:20:00,59.33,59.34,59.24,59.27,570653.0,40.1566,40.1633,40.0957,40.116,570653.0
2015-12-18 13:30:00,59.28,59.28,59.08,59.1,427217.0,40.1227,40.1227,39.9874,40.0009,427217.0
2015-12-18 13:40:00,59.1,59.23,59.09,59.14,309821.0,40.0009,40.0889,39.9941,40.028,309821.0
2015-12-18 13:50:00,59.15,59.2,59.11,59.14,342282.0,40.0348,40.0686,40.0077,40.028,342282.0
2015-12-18 14:00:00,59.14,59.45,59.13,59.43,448283.0,40.028,40.2378,40.0212,40.2243,448283.0
2015-12-18 14:10:00,59.44,59.47,59.29,59.33,424196.0,40.231,40.2513,40.1295,40.1566,424196.0
2015-12-18 14:20:00,59.32,59.53,59.32,59.5,407153.0,40.1498,40.2919,40.1498,40.2716,407153.0
2015-12-18 14:30:00,59.5,59.54,59.39,59.46,814548.0,40.2716,40.2987,40.1972,40.2446,814548.0
2015-12-18 14:40:00,59.46,59.47,59.25,59.27,377636.0,40.2446,40.2513,40.1024,40.116,377636.0
2015-12-18 14:50:00,59.27,59.29,59.16,59.19,372071.0,40.116,40.1295,40.0415,40.0618,372071.0
2015-12-18 15:00:00,59.19,59.3,59.18,59.27,323520.0,40.0618,40.1363,40.0551,40.116,323520.0
2015-12-18 15:10:00,59.26,59.28,58.99,59.08,925021.0,40.1092,40.1227,39.9265,39.9874,925021.0
2015-12-18 15:20:00,59.08,59.14,58.95,59.03,661382.0,39.9874,40.028,39.8994,39.9535,661382.0
2015-12-18 15:30:00,59.03,59.15,58.99,59.01,982430.0,39.9535,40.0348,39.9265,39.94,982430.0
2015-12-18 15:40:00,59.01,59.14,58.98,59.03,748301.0,39.94,40.028,39.9197,39.9535,748301.0
2015-12-18 15:50:00,59.02,59.07,58.77,58.79,1959503.0,39.9468,39.9806,39.7776,39.7911,1959503.0
2015-12-21 09:30:00,58.95,59.14,58.56,58.57,2032530.0,39.8994,40.028,39.6354,39.6422,2032530.0
2015-12-21 09:40:00,58.58,58.72,58.39,58.67,1180371.0,39.649,39.7437,39.5204,39.7099,1180371.0
2015-12-21 09:50:00,58.68,58.78,58.41,58.71,1046643.0,39.7166,39.7843,39.5339,39.7369,1046643.0
2015-12-21 10:00:00,58.71,59.11,58.66,59.08,956653.0,39.7369,40.0077,39.7031,39.9874,956653.0
2015-12-21 10:10:00,59.08,59.32,59.02,59.26,1448308.0,39.9874,40.1498,39.9468,40.1092,1448308.0
2015-12-21 10:20:00,59.25,59.31,59.05,59.1,601239.0,40.1024,40.143,39.9671,40.0009,601239.0
2015-12-21 10:30:00,59.1,59.25,58.97,59.02,413762.0,40.0009,40.1024,39.9129,39.9468,413762.0
2015-12-21 10:40:00,59.02,59.11,58.87,58.91,532441.0,39.9468,40.0077,39.8452,39.8723,532441.0
2015-12-21 10:50:00,58.9,58.93,58.7,58.84,676939.0,39.8655,39.8858,39.7302,39.8249,676939.0
2015-12-21 11:00:00,58.83,58.9,58.69,58.74,498155.0,39.8182,39.8655,39.7234,39.7572,498155.0
2015-12-21 11:10:00,58.74,58.77,58.57,58.62,469129.0,39.7572,39.7776,39.6422,39.676,469129.0
2015-12-21 11:20:00,58.63,58.75,58.5,58.65,525085.0,39.6828,39.764,39.5948,39.6963,525085.0
2015-12-21 11:30:00,58.64,58.65,58.34,58.37,781596.0,39.6896,39.6963,39.4865,39.5068,781596.0
2015-12-21 11:40:00,58.35,58.54,58.3,58.37,296546.0,39.4933,39.6219,39.4594,39.5068,296546.0
2015-12-21 11:50:00,58.37,58.5,58.34,58.5,379256.0,39.5068,39.5948,39.4865,39.5948,379256.0
2015-12-21 12:00:00,58.5,58.51,58.26,58.33,404409.0,39.5948,39.6016,39.4324,39.4797,404409.0
2015-12-21 12:10:00,58.34,58.41,58.24,58.3,233522.0,39.4865,39.5339,39.4188,39.4594,233522.0
2015-12-21 12:20:00,58.31,58.34,58.21,58.28,317371.0,39.4662,39.4865,39.3985,39.4459,317371.0
2015-12-21 12:30:00,58.28,58.43,58.27,58.32,335481.0,39.4459,39.5474,39.4391,39.473,335481.0
2015-12-21 12:40:00,58.31,58.43,58.31,58.4,271593.0,39.4662,39.5474,39.4662,39.5271,271593.0
2015-12-21 12:50:00,58.41,58.57,58.39,58.51,275592.0,39.5339,39.6422,39.5204,39.6016,275592.0
2015-12-21 13:00:00,58.51,58.58,58.45,58.48,195583.0,39.6016,39.649,39.561,39.5813,195583.0
2015-12-21 13:10:00,58.47,58.5,58.36,58.38,828899.0,39.5745,39.5948,39.5001,39.5136,828899.0
2015-12-21 13:20:00,58.38,58.51,58.37,58.46,645926.0,39.5136,39.6016,39.5068,39.5677,645926.0
2015-12-21 13:30:00,58.46,58.56,58.44,58.47,310905.0,39.5677,39.6354,39.5542,39.5745,310905.0
2015-12-21 13:40:00,58.46,58.56,58.44,58.5,311864.0,39.5677,39.6354,39.5542,39.5948,311864.0
2015-12-21 13:50:00,58.51,58.55,58.42,58.43,185117.0,39.6016,39.6287,39.5407,39.5474,185117.0
2015-12-21 14:00:00,58.43,58.46,58.39,58.43,341408.0,39.5474,39.5677,39.5204,39.5474,341408.0
2015-12-21 14:10:00,58.44,58.49,58.36,58.4,313159.0,39.5542,39.588,39.5001,39.5271,313159.0
2015-12-21 14:20:00,58.4,58.5,58.32,58.48,354163.0,39.5271,39.5948,39.473,39.5813,354163.0
2015-12-21 14:30:00,58.47,58.56,58.35,58.55,326568.0,39.5745,39.6354,39.4933,39.6287,326568.0
2015-12-21 14:40:00,58.54,58.77,58.49,58.73,679967.0,39.6219,39.7776,39.588,39.7505,679967.0
2015-12-21 14:50:00,58.74,58.85,58.63,58.69,543941.0,39.7572,39.8317,39.6828,39.7234,543941.0
2015-12-21 15:00:00,58.69,58.71,58.53,58.54,385658.0,39.7234,39.7369,39.6151,39.6219,385658.0
2015-12-21 15:10:00,58.52,58.56,58.47,58.5,282888.0,39.6083,39.6354,39.5745,39.5948,282888.0
2015-12-21 15:20:00,58.5,58.54,58.4,58.42,415334.0,39.5948,39.6219,39.5271,39.5407,415334.0
2015-12-21 15:30:00,58.41,58.59,58.41,58.52,555550.0,39.5339,39.6557,39.5339,39.6083,555550.0
2015-12-21 15:40:00,58.52,58.65,58.5,58.63,502128.0,39.6083,39.6963,39.5948,39.6828,502128.0
2015-12-21 15:50:00,58.62,58.85,58.61,58.84,985966.0,39.676,39.8317,39.6693,39.8249,985966.0
2015-12-22 09:30:00,59.06,59.18,58.77,59.02,2656692.0,39.9738,40.0551,39.7776,39.9468,2656692.0
2015-12-22 09:40:00,59.01,59.24,58.95,59.23,1147758.0,39.94,40.0957,39.8994,40.0889,1147758.0
2015-12-22 09:50:00,59.24,59.26,59.07,59.22,403731.0,40.0957,40.1092,39.9806,40.0821,403731.0
2015-12-22 10:00:00,59.22,59.43,59.21,59.43,530921.0,40.0821,40.2243,40.0754,40.2243,530921.0
2015-12-22 10:10:00,59.42,59.47,59.19,59.36,658186.0,40.2175,40.2513,40.0618,40.1769,658186.0
2015-12-22 10:20:00,59.36,59.55,59.34,59.48,625564.0,40.1769,40.3055,40.1633,40.2581,625564.0
2015-12-22 10:30:00,59.48,59.51,59.32,59.49,619529.0,40.2581,40.2784,40.1498,40.2649,619529.0
2015-12-22 10:40:00,59.49,59.67,59.49,59.65,514453.0,40.2649,40.3867,40.2649,40.3732,514453.0
2015-12-22 10:50:00,59.66,59.79,59.65,59.75,524407.0,40.3799,40.4679,40.3732,40.4409,524407.0
2015-12-22 11:00:00,59.75,59.81,59.63,59.73,433629.0,40.4409,40.4815,40.3596,40.4273,433629.0
2015-12-22 11:10:00,59.73,59.87,59.68,59.8,425361.0,40.4273,40.5221,40.3935,40.4747,425361.0
2015-12-22 11:20:00,59.8,59.86,59.71,59.81,539923.0,40.4747,40.5153,40.4138,40.4815,539923.0
2015-12-22 11:30:00,59.82,59.92,59.8,59.84,692362.0,40.4882,40.5559,40.4747,40.5018,692362.0
2015-12-22 11:40:00,59.84,59.91,59.76,59.87,306752.0,40.5018,40.5491,40.4476,40.5221,306752.0
2015-12-22 11:50:00,59.87,59.87,59.75,59.82,466618.0,40.5221,40.5221,40.4409,40.4882,466618.0
2015-12-22 12:00:00,59.82,59.89,59.68,59.75,540548.0,40.4882,40.5356,40.3935,40.4409,540548.0
2015-12-22 12:10:00,59.74,59.78,59.66,59.69,283127.0,40.4341,40.4612,40.3799,40.4002,283127.0
2015-12-22 12:20:00,59.69,59.71,59.58,59.68,311782.0,40.4002,40.4138,40.3258,40.3935,311782.0
2015-12-22 12:30:00,59.67,59.78,59.63,59.64,773427.0,40.3867,40.4612,40.3596,40.3664,773427.0
2015-12-22 12:40:00,59.63,59.76,59.57,59.74,381330.0,40.3596,40.4476,40.319,40.4341,381330.0
2015-12-22 12:50:00,59.74,59.78,59.68,59.74,251620.0,40.4341,40.4612,40.3935,40.4341,251620.0
2015-12-22 13:00:00,59.73,59.87,59.72,59.78,422424.0,40.4273,40.5221,40.4205,40.4612,422424.0
2015-12-22 13:10:00,59.78,59.81,59.71,59.73,219530.0,40.4612,40.4815,40.4138,40.4273,219530.0
2015-12-22 13:20:00,59.73,59.77,59.68,59.75,240917.0,40.4273,40.4544,40.3935,40.4409,240917.0
2015-12-22 13:30:00,59.75,59.8,59.69,59.77,516547.0,40.4409,40.4747,40.4002,40.4544,516547.0
2015-12-22 13:40:00,59.76,59.78,59.64,59.76,280429.0,40.4476,40.4612,40.3664,40.4476,280429.0
2015-12-22 13:50:00,59.76,59.78,59.68,59.73,494113.0,40.4476,40.4612,40.3935,40.4273,494113.0
2015-12-22 14:00:00,59.73,59.75,59.57,59.65,478389.0,40.4273,40.4409,40.319,40.3732,478389.0
2015-12-22 14:10:00,59.65,59.73,59.64,59.68,434230.0,40.3732,40.4273,40.3664,40.3935,434230.0
2015-12-22 14:20:00,59.69,59.74,59.65,59.67,454157.0,40.4002,40.4341,40.3732,40.3867,454157.0
2015-12-22 14:30:00,59.67,59.71,59.63,59.66,291015.0,40.3867,40.4138,40.3596,40.3799,291015.0
2015-12-22 14:40:00,59.67,59.71,59.57,59.59,274695.0,40.3867,40.4138,40.319,40.3326,274695.0
2015-12-22 14:50:00,59.59,59.6,59.5,59.58,296830.0,40.3326,40.3393,40.2716,40.3258,296830.0
2015-12-22 15:00:00,59.57,59.68,59.56,59.63,525709.0,40.319,40.3935,40.3123,40.3596,525709.0
2015-12-22 15:10:00,59.63,59.77,59.62,59.72,481389.0,40.3596,40.4544,40.3529,40.4205,481389.0
2015-12-22 15:20:00,59.72,59.77,59.64,59.66,546333.0,40.4205,40.4544,40.3664,40.3799,546333.0
2015-12-22 15:30:00,59.66,59.71,59.55,59.57,785531.0,40.3799,40.4138,40.3055,40.319,785531.0
2015-12-22 15:40:00,59.57,59.57,59.37,59.45,967447.0,40.319,40.319,40.1837,40.2378,967447.0
2015-12-22 15:50:00,59.45,59.58,59.42,59.53,844560.0,40.2378,40.3258,40.2175,40.2919,844560.0
2015-12-23 09:30:00,60.73,61.0,60.66,60.79,1806419.0,41.1041,41.2869,41.0568,41.1448,1806419.0
2015-12-23 09:40:00,60.79,60.95,60.65,60.69,1029602.0,41.1448,41.2531,41.05,41.0771,1029602.0
2015-12-23 09:50:00,60.68,60.8,60.54,60.56,542646.0,41.0703,41.1515,40.9756,40.9891,542646.0
2015-12-23 10:00:00,60.58,60.74,60.53,60.56,364031.0,41.0026,41.1109,40.9688,40.9891,364031.0
2015-12-23 10:10:00,60.56,60.71,60.56,60.68,576624.0,40.9891,41.0906,40.9891,41.0703,576624.0
2015-12-23 10:20:00,60.68,60.75,60.62,60.71,667775.0,41.0703,41.1177,41.0297,41.0906,667775.0
2015-12-23 10:30:00,60.72,61.22,60.71,61.22,2215057.0,41.0974,41.4358,41.0906,41.4358,2215057.0
2015-12-23 10:40:00,61.21,61.29,61.07,61.22,953278.0,41.429,41.4832,41.3343,41.4358,953278.0
2015-12-23 10:50:00,61.23,61.44,61.2,61.42,528842.0,41.4426,41.5847,41.4223,41.5712,528842.0
2015-12-23 11:00:00,61.42,61.47,61.13,61.16,678988.0,41.5712,41.605,41.3749,41.3952,678988.0
2015-12-23 11:10:00,61.16,61.25,61.06,61.25,672525.0,41.3952,41.4561,41.3275,41.4561,672525.0
2015-12-23 11:20:00,61.25,61.34,61.15,61.33,529005.0,41.4561,41.517,41.3884,41.5102,529005.0
2015-12-23 11:30:00,61.33,61.48,61.26,61.4,1110579.0,41.5102,41.6118,41.4629,41.5576,1110579.0
2015-12-23 11:40:00,61.41,61.47,61.37,61.41,307545.0,41.5644,41.605,41.5373,41.5644,307545.0
2015-12-23 11:50:00,61.41,61.47,61.33,61.44,254503.0,41.5644,41.605,41.5102,41.5847,254503.0
2015-12-23 12:00:00,61.45,61.6,61.44,61.55,427864.0,41.5915,41.693,41.5847,41.6592,427864.0
2015-12-23 12:10:00,61.55,61.63,61.53,61.6,289274.0,41.6592,41.7133,41.6456,41.693,289274.0
2015-12-23 12:20:00,61.61,61.67,61.58,61.65,593688.0,41.6998,41.7404,41.6795,41.7268,593688.0
2015-12-23 12:30:00,61.65,61.68,61.59,61.61,745153.0,41.7268,41.7471,41.6862,41.6998,745153.0
2015-12-23 12:40:00,61.61,61.68,61.52,61.59,587361.0,41.6998,41.7471,41.6388,41.6862,587361.0
2015-12-23 12:50:00,61.59,61.65,61.57,61.64,537389.0,41.6862,41.7268,41.6727,41.7201,537389.0
2015-12-23 13:00:00,61.64,61.72,61.62,61.71,504245.0,41.7201,41.7742,41.7065,41.7674,504245.0
2015-12-23 13:10:00,61.69,61.73,61.63,61.68,467669.0,41.7539,41.781,41.7133,41.7471,467669.0
2015-12-23 13:20:00,61.68,61.76,61.66,61.72,375633.0,41.7471,41.8013,41.7336,41.7742,375633.0
2015-12-23 13:30:00,61.73,61.75,61.53,61.54,690844.0,41.781,41.7945,41.6456,41.6524,690844.0
2015-12-23 13:40:00,61.55,61.71,61.55,61.67,590315.0,41.6592,41.7674,41.6592,41.7404,590315.0
2015-12-23 13:50:00,61.67,61.75,61.66,61.72,585736.0,41.7404,41.7945,41.7336,41.7742,585736.0
2015-12-23 14:00:00,61.72,61.79,61.68,61.74,663551.0,41.7742,41.8216,41.7471,41.7878,663551.0
2015-12-23 14:10:00,61.75,61.78,61.64,61.7,500383.0,41.7945,41.8148,41.7201,41.7607,500383.0
2015-12-23 14:20:00,61.7,61.77,61.64,61.76,544794.0,41.7607,41.8081,41.7201,41.8013,544794.0
2015-12-23 14:30:00,61.77,61.92,61.76,61.9,394684.0,41.8081,41.9096,41.8013,41.896,394684.0
2015-12-23 14:40:00,61.9,61.98,61.84,61.97,1235278.0,41.896,41.9502,41.8554,41.9434,1235278.0
2015-12-23 14:50:00,61.96,61.99,61.85,61.89,393856.0,41.9367,41.957,41.8622,41.8893,393856.0
2015-12-23 15:00:00,61.89,61.94,61.85,61.88,440250.0,41.8893,41.9231,41.8622,41.8825,440250.0
2015-12-23 15:10:00,61.87,61.99,61.86,61.93,595783.0,41.8757,41.957,41.869,41.9164,595783.0
2015-12-23 15:20:00,61.93,62.03,61.92,61.98,1125258.0,41.9164,41.984,41.9096,41.9502,1125258.0
2015-12-23 15:30:00,61.98,62.0,61.85,61.93,597863.0,41.9502,41.9637,41.8622,41.9164,597863.0
2015-12-23 15:40:00,61.93,62.1,61.91,62.07,858415.0,41.9164,42.0314,41.9028,42.0111,858415.0
2015-12-23 15:50:00,62.06,62.17,62.02,62.14,1824572.0,42.0043,42.0788,41.9773,42.0585,1824572.0
2015-12-24 09:30:00,62.18,62.29,61.9,61.93,989045.0,42.0856,42.16,41.896,41.9164,989045.0
2015-12-24 09:40:00,61.93,61.94,61.62,61.67,542221.0,41.9164,41.9231,41.7065,41.7404,542221.0
2015-12-24 09:50:00,61.67,61.76,61.45,61.51,292944.0,41.7404,41.8013,41.5915,41.6321,292944.0
2015-12-24 10:00:00,61.5,61.57,61.35,61.5,434321.0,41.6253,41.6727,41.5238,41.6253,434321.0
2015-12-24 10:10:00,61.5,61.71,61.45,61.66,320897.0,41.6253,41.7674,41.5915,41.7336,320897.0
2015-12-24 10:20:00,61.66,61.77,61.54,61.66,187285.0,41.7336,41.8081,41.6524,41.7336,187285.0
2015-12-24 10:30:00,61.66,61.73,61.54,61.55,285799.0,41.7336,41.781,41.6524,41.6592,285799.0
2015-12-24 10:40:00,61.55,61.67,61.46,61.61,162735.0,41.6592,41.7404,41.5982,41.6998,162735.0
2015-12-24 10:50:00,61.61,61.66,61.55,61.63,193515.0,41.6998,41.7336,41.6592,41.7133,193515.0
2015-12-24 11:00:00,61.64,61.79,61.62,61.75,155688.0,41.7201,41.8216,41.7065,41.7945,155688.0
2015-12-24 11:10:00,61.74,61.76,61.64,61.66,251168.0,41.7878,41.8013,41.7201,41.7336,251168.0
2015-12-24 11:20:00,61.66,61.89,61.65,61.89,198984.0,41.7336,41.8893,41.7268,41.8893,198984.0
2015-12-24 11:30:00,61.89,61.89,61.68,61.7,178602.0,41.8893,41.8893,41.7471,41.7607,178602.0
2015-12-24 11:40:00,61.7,61.76,61.63,61.76,170865.0,41.7607,41.8013,41.7133,41.8013,170865.0
2015-12-24 11:50:00,61.76,61.8,61.68,61.74,198970.0,41.8013,41.8284,41.7471,41.7878,198970.0
2015-12-24 12:00:00,61.74,61.81,61.7,61.81,190160.0,41.7878,41.8351,41.7607,41.8351,190160.0
2015-12-24 12:10:00,61.81,61.95,61.77,61.91,264396.0,41.8351,41.9299,41.8081,41.9028,264396.0
2015-12-24 12:20:00,61.91,61.96,61.84,61.96,154283.0,41.9028,41.9367,41.8554,41.9367,154283.0
2015-12-24 12:30:00,61.95,61.98,61.81,61.84,222451.0,41.9299,41.9502,41.8351,41.8554,222451.0
2015-12-24 12:40:00,61.84,61.99,61.79,61.82,288100.0,41.8554,41.957,41.8216,41.8419,288100.0
2015-12-24 12:50:00,61.82,61.83,61.58,61.59,776634.0,41.8419,41.8487,41.6795,41.6862,776634.0
2015-12-28 09:30:00,60.5,60.71,60.32,60.66,774315.0,40.9485,41.0906,40.8266,41.0568,774315.0
2015-12-28 09:40:00,60.67,60.82,60.5,60.61,447080.0,41.0635,41.1651,40.9485,41.0229,447080.0
2015-12-28 09:50:00,60.61,60.71,60.45,60.47,358279.0,41.0229,41.0906,40.9146,40.9282,358279.0
2015-12-28 10:00:00,60.46,60.46,60.19,60.33,471400.0,40.9214,40.9214,40.7387,40.8334,471400.0
2015-12-28 10:10:00,60.33,60.51,60.27,60.49,303389.0,40.8334,40.9552,40.7928,40.9417,303389.0
2015-12-28 10:20:00,60.49,60.61,60.44,60.56,219001.0,40.9417,41.0229,40.9079,40.9891,219001.0
2015-12-28 10:30:00,60.56,60.63,60.47,60.48,242629.0,40.9891,41.0365,40.9282,40.9349,242629.0
2015-12-28 10:40:00,60.49,60.58,60.32,60.33,441172.0,40.9417,41.0026,40.8266,40.8334,441172.0
2015-12-28 10:50:00,60.33,60.42,60.3,60.39,297875.0,40.8334,40.8943,40.8131,40.874,297875.0
2015-12-28 11:00:00,60.39,60.46,60.28,60.32,221935.0,40.874,40.9214,40.7996,40.8266,221935.0
2015-12-28 11:10:00,60.31,60.33,60.21,60.28,391368.0,40.8199,40.8334,40.7522,40.7996,391368.0
2015-12-28 11:20:00,60.27,60.29,60.14,60.25,219001.0,40.7928,40.8063,40.7048,40.7793,219001.0
2015-12-28 11:30:00,60.26,60.51,60.22,60.44,241771.0,40.786,40.9552,40.759,40.9079,241771.0
2015-12-28 11:40:00,60.43,60.52,60.42,60.46,188247.0,40.9011,40.962,40.8943,40.9214,188247.0
2015-12-28 11:50:00,60.45,60.51,60.44,60.44,123403.0,40.9146,40.9552,40.9079,40.9079,123403.0
2015-12-28 12:00:00,60.44,60.63,60.42,60.58,228280.0,40.9079,41.0365,40.8943,41.0026,228280.0
2015-12-28 12:10:00,60.59,60.6,60.39,60.42,234487.0,41.0094,41.0162,40.874,40.8943,234487.0
2015-12-28 12:20:00,60.41,60.43,60.34,60.39,158270.0,40.8876,40.9011,40.8402,40.874,158270.0
2015-12-28 12:30:00,60.4,60.45,60.34,60.41,290531.0,40.8808,40.9146,40.8402,40.8876,290531.0
2015-12-28 12:40:00,60.41,60.41,60.26,60.29,144009.0,40.8876,40.8876,40.786,40.8063,144009.0
2015-12-28 12:50:00,60.29,60.33,60.22,60.27,137376.0,40.8063,40.8334,40.759,40.7928,137376.0
2015-12-28 13:00:00,60.27,60.34,60.26,60.27,135182.0,40.7928,40.8402,40.786,40.7928,135182.0
2015-12-28 13:10:00,60.27,60.49,60.27,60.47,311451.0,40.7928,40.9417,40.7928,40.9282,311451.0
2015-12-28 13:20:00,60.47,60.5,60.37,60.38,112436.0,40.9282,40.9485,40.8605,40.8673,112436.0
2015-12-28 13:30:00,60.39,60.57,60.38,60.46,169221.0,40.874,40.9959,40.8673,40.9214,169221.0
2015-12-28 13:40:00,60.46,60.49,60.39,60.42,203549.0,40.9214,40.9417,40.874,40.8943,203549.0
2015-12-28 13:50:00,60.42,60.43,60.29,60.29,266076.0,40.8943,40.9011,40.8063,40.8063,266076.0
2015-12-28 14:00:00,60.29,60.36,60.27,60.28,270225.0,40.8063,40.8537,40.7928,40.7996,270225.0
2015-12-28 14:10:00,60.28,60.29,60.2,60.26,179557.0,40.7996,40.8063,40.7454,40.786,179557.0
2015-12-28 14:20:00,60.25,60.28,60.21,60.25,277682.0,40.7793,40.7996,40.7522,40.7793,277682.0
2015-12-28 14:30:00,60.24,60.31,60.19,60.31,243041.0,40.7725,40.8199,40.7387,40.8199,243041.0
2015-12-28 14:40:00,60.31,60.34,60.23,60.29,212760.0,40.8199,40.8402,40.7657,40.8063,212760.0
2015-12-28 14:50:00,60.29,60.3,60.26,60.28,211231.0,40.8063,40.8131,40.786,40.7996,211231.0
2015-12-28 15:00:00,60.29,60.33,60.23,60.31,255249.0,40.8063,40.8334,40.7657,40.8199,255249.0
2015-12-28 15:10:00,60.31,60.34,60.21,60.28,368544.0,40.8199,40.8402,40.7522,40.7996,368544.0
2015-12-28 15:20:00,60.28,60.43,60.27,60.4,419105.0,40.7996,40.9011,40.7928,40.8808,419105.0
2015-12-28 15:30:00,60.39,60.49,60.37,60.44,346633.0,40.874,40.9417,40.8605,40.9079,346633.0
2015-12-28 15:40:00,60.45,60.51,60.4,60.42,457731.0,40.9146,40.9552,40.8808,40.8943,457731.0
2015-12-28 15:50:00,60.43,60.45,60.37,60.44,715555.0,40.9011,40.9146,40.8605,40.9079,715555.0
2015-12-29 09:30:00,61.49,61.67,61.32,61.34,912441.0,41.6185,41.7404,41.5035,41.517,912441.0
2015-12-29 09:40:00,61.34,61.35,61.01,61.1,563843.0,41.517,41.5238,41.2937,41.3546,563843.0
2015-12-29 09:50:00,61.09,61.11,60.9,61.06,527604.0,41.3478,41.3613,41.2192,41.3275,527604.0
2015-12-29 10:00:00,61.08,61.12,60.82,60.82,378442.0,41.341,41.3681,41.1651,41.1651,378442.0
2015-12-29 10:10:00,60.83,60.87,60.68,60.82,295122.0,41.1718,41.1989,41.0703,41.1651,295122.0
2015-12-29 10:20:00,60.83,60.97,60.81,60.92,316075.0,41.1718,41.2666,41.1583,41.2327,316075.0
2015-12-29 10:30:00,60.93,60.97,60.79,60.8,406214.0,41.2395,41.2666,41.1448,41.1515,406214.0
2015-12-29 10:40:00,60.79,60.84,60.73,60.73,260376.0,41.1448,41.1786,41.1041,41.1041,260376.0
2015-12-29 10:50:00,60.73,60.79,60.61,60.61,285193.0,41.1041,41.1448,41.0229,41.0229,285193.0
2015-12-29 11:00:00,60.62,60.71,60.54,60.7,363250.0,41.0297,41.0906,40.9756,41.0838,363250.0
2015-12-29 11:10:00,60.7,60.76,60.57,60.69,202769.0,41.0838,41.1245,40.9959,41.0771,202769.0
2015-12-29 11:20:00,60.7,60.8,60.65,60.7,261946.0,41.0838,41.1515,41.05,41.0838,261946.0
2015-12-29 11:30:00,60.71,60.89,60.71,60.79,280584.0,41.0906,41.2124,41.0906,41.1448,280584.0
2015-12-29 11:40:00,60.79,60.79,60.61,60.64,248576.0,41.1448,41.1448,41.0229,41.0432,248576.0
2015-12-29 11:50:00,60.64,60.7,60.6,60.61,257705.0,41.0432,41.0838,41.0162,41.0229,257705.0
2015-12-29 12:00:00,60.61,60.63,60.55,60.6,219832.0,41.0229,41.0365,40.9823,41.0162,219832.0
2015-12-29 12:10:00,60.61,60.7,60.56,60.69,477656.0,41.0229,41.0838,40.9891,41.0771,477656.0
2015-12-29 12:20:00,60.7,60.73,60.65,60.67,210886.0,41.0838,41.1041,41.05,41.0635,210886.0
2015-12-29 12:30:00,60.67,60.74,60.64,60.66,171449.0,41.0635,41.1109,41.0432,41.0568,171449.0
2015-12-29 12:40:00,60.67,60.73,60.64,60.66,104600.0,41.0635,41.1041,41.0432,41.0568,104600.0
2015-12-29 12:50:00,60.66,60.71,60.62,60.64,149787.0,41.0568,41.0906,41.0297,41.0432,149787.0
2015-12-29 13:00:00,60.66,60.7,60.62,60.69,210673.0,41.0568,41.0838,41.0297,41.0771,210673.0
2015-12-29 13:10:00,60.69,60.75,60.65,60.74,211254.0,41.0771,41.1177,41.05,41.1109,211254.0
2015-12-29 13:20:00,60.74,60.8,60.71,60.73,136463.0,41.1109,41.1515,41.0906,41.1041,136463.0
2015-12-29 13:30:00,60.73,60.82,60.71,60.81,365842.0,41.1041,41.1651,41.0906,41.1583,365842.0
2015-12-29 13:40:00,60.81,60.91,60.8,60.87,178322.0,41.1583,41.226,41.1515,41.1989,178322.0
2015-12-29 13:50:00,60.86,61.02,60.85,61.0,307812.0,41.1921,41.3004,41.1854,41.2869,307812.0
2015-12-29 14:00:00,61.0,61.01,60.91,61.0,181430.0,41.2869,41.2937,41.226,41.2869,181430.0
2015-12-29 14:10:00,61.0,61.06,60.97,60.99,148942.0,41.2869,41.3275,41.2666,41.2801,148942.0
2015-12-29 14:20:00,60.99,61.02,60.95,60.98,224352.0,41.2801,41.3004,41.2531,41.2734,224352.0
2015-12-29 14:30:00,60.98,60.99,60.77,60.79,208654.0,41.2734,41.2801,41.1312,41.1448,208654.0
2015-12-29 14:40:00,60.79,60.84,60.77,60.79,182265.0,41.1448,41.1786,41.1312,41.1448,182265.0
2015-12-29 14:50:00,60.79,60.85,60.74,60.81,263396.0,41.1448,41.1854,41.1109,41.1583,263396.0
2015-12-29 15:00:00,60.81,60.84,60.76,60.79,725575.0,41.1583,41.1786,41.1245,41.1448,725575.0
2015-12-29 15:10:00,60.8,60.82,60.72,60.78,391651.0,41.1515,41.1651,41.0974,41.138,391651.0
2015-12-29 15:20:00,60.78,60.79,60.73,60.75,332880.0,41.138,41.1448,41.1041,41.1177,332880.0
2015-12-29 15:30:00,60.75,60.82,60.75,60.79,569768.0,41.1177,41.1651,41.1177,41.1448,569768.0
2015-12-29 15:40:00,60.78,60.86,60.74,60.83,488856.0,41.138,41.1921,41.1109,41.1718,488856.0
2015-12-29 15:50:00,60.82,60.9,60.78,60.88,811081.0,41.1651,41.2192,41.138,41.2057,811081.0
2015-12-30 09:30:00,60.04,60.65,60.02,60.46,880978.0,40.6371,41.05,40.6236,40.9214,880978.0
2015-12-30 09:40:00,60.46,60.76,60.39,60.71,541775.0,40.9214,41.1245,40.874,41.0906,541775.0
2015-12-30 09:50:00,60.7,60.89,60.65,60.76,493861.0,41.0838,41.2124,41.05,41.1245,493861.0
2015-12-30 10:00:00,60.77,60.88,60.64,60.67,406012.0,41.1312,41.2057,41.0432,41.0635,406012.0
2015-12-30 10:10:00,60.67,60.69,60.45,60.46,348216.0,41.0635,41.0771,40.9146,40.9214,348216.0
2015-12-30 10:20:00,60.46,60.55,60.36,60.42,267928.0,40.9214,40.9823,40.8537,40.8943,267928.0
2015-12-30 10:30:00,60.41,60.42,60.18,60.21,905014.0,40.8876,40.8943,40.7319,40.7522,905014.0
2015-12-30 10:40:00,60.22,60.34,60.18,60.24,587501.0,40.759,40.8402,40.7319,40.7725,587501.0
2015-12-30 10:50:00,60.24,60.32,60.18,60.28,496216.0,40.7725,40.8266,40.7319,40.7996,496216.0
2015-12-30 11:00:00,60.27,60.42,60.24,60.41,223292.0,40.7928,40.8943,40.7725,40.8876,223292.0
2015-12-30 11:10:00,60.41,60.56,60.35,60.45,354326.0,40.8876,40.9891,40.847,40.9146,354326.0
2015-12-30 11:20:00,60.45,60.45,60.33,60.43,188642.0,40.9146,40.9146,40.8334,40.9011,188642.0
2015-12-30 11:30:00,60.44,60.45,60.27,60.29,166511.0,40.9079,40.9146,40.7928,40.8063,166511.0
2015-12-30 11:40:00,60.29,60.35,60.27,60.3,141146.0,40.8063,40.847,40.7928,40.8131,141146.0
2015-12-30 11:50:00,60.3,60.37,60.28,60.36,159781.0,40.8131,40.8605,40.7996,40.8537,159781.0
2015-12-30 12:00:00,60.36,60.38,60.31,60.33,996730.0,40.8537,40.8673,40.8199,40.8334,996730.0
2015-12-30 12:10:00,60.32,60.34,60.28,60.33,260084.0,40.8266,40.8402,40.7996,40.8334,260084.0
2015-12-30 12:20:00,60.33,60.35,60.27,60.31,194311.0,40.8334,40.847,40.7928,40.8199,194311.0
2015-12-30 12:30:00,60.31,60.36,60.28,60.32,218880.0,40.8199,40.8537,40.7996,40.8266,218880.0
2015-12-30 12:40:00,60.32,60.34,60.23,60.28,126778.0,40.8266,40.8402,40.7657,40.7996,126778.0
2015-12-30 12:50:00,60.28,60.29,60.17,60.26,118409.0,40.7996,40.8063,40.7251,40.786,118409.0
2015-12-30 13:00:00,60.27,60.32,60.25,60.3,132084.0,40.7928,40.8266,40.7793,40.8131,132084.0
2015-12-30 13:10:00,60.29,60.32,60.25,60.25,145932.0,40.8063,40.8266,40.7793,40.7793,145932.0
2015-12-30 13:20:00,60.25,60.32,60.21,60.26,139515.0,40.7793,40.8266,40.7522,40.786,139515.0
2015-12-30 13:30:00,60.26,60.32,60.24,60.27,129798.0,40.786,40.8266,40.7725,40.7928,129798.0
2015-12-30 13:40:00,60.27,60.33,60.25,60.29,138393.0,40.7928,40.8334,40.7793,40.8063,138393.0
2015-12-30 13:50:00,60.29,60.3,60.21,60.26,114980.0,40.8063,40.8131,40.7522,40.786,114980.0
2015-12-30 14:00:00,60.25,60.25,60.17,60.17,230000.0,40.7793,40.7793,40.7251,40.7251,230000.0
2015-12-30 14:10:00,60.18,60.22,60.15,60.22,242684.0,40.7319,40.759,40.7116,40.759,242684.0
2015-12-30 14:20:00,60.23,60.26,60.17,60.21,205375.0,40.7657,40.786,40.7251,40.7522,205375.0
2015-12-30 14:30:00,60.21,60.24,60.17,60.19,257112.0,40.7522,40.7725,40.7251,40.7387,257112.0
2015-12-30 14:40:00,60.19,60.19,60.13,60.13,319570.0,40.7387,40.7387,40.698,40.698,319570.0
2015-12-30 14:50:00,60.13,60.14,60.04,60.08,315579.0,40.698,40.7048,40.6371,40.6642,315579.0
2015-12-30 15:00:00,60.09,60.11,60.06,60.09,210361.0,40.671,40.6845,40.6507,40.671,210361.0
2015-12-30 15:10:00,60.08,60.14,60.05,60.14,300350.0,40.6642,40.7048,40.6439,40.7048,300350.0
2015-12-30 15:20:00,60.14,60.18,60.13,60.17,325057.0,40.7048,40.7319,40.698,40.7251,325057.0
2015-12-30 15:30:00,60.16,60.17,59.99,60.11,730582.0,40.7184,40.7251,40.6033,40.6845,730582.0
2015-12-30 15:40:00,60.1,60.15,60.03,60.13,575175.0,40.6777,40.7116,40.6304,40.698,575175.0
2015-12-30 15:50:00,60.14,60.14,60.01,60.04,1160573.0,40.7048,40.7048,40.6168,40.6371,1160573.0
2015-12-31 09:30:00,59.77,60.12,59.58,60.11,1181638.0,40.4544,40.6913,40.3258,40.6845,1181638.0
2015-12-31 09:40:00,60.11,60.25,59.94,59.96,877473.0,40.6845,40.7793,40.5695,40.583,877473.0
2015-12-31 09:50:00,59.95,60.04,59.83,59.89,322465.0,40.5762,40.6371,40.495,40.5356,322465.0
2015-12-31 10:00:00,59.89,60.22,59.89,60.22,259977.0,40.5356,40.759,40.5356,40.759,259977.0
2015-12-31 10:10:00,60.22,60.3,60.15,60.3,217972.0,40.759,40.8131,40.7116,40.8131,217972.0
2015-12-31 10:20:00,60.29,60.34,60.2,60.29,355484.0,40.8063,40.8402,40.7454,40.8063,355484.0
2015-12-31 10:30:00,60.3,60.32,60.15,60.28,214415.0,40.8131,40.8266,40.7116,40.7996,214415.0
2015-12-31 10:40:00,60.27,60.28,60.12,60.12,283849.0,40.7928,40.7996,40.6913,40.6913,283849.0
2015-12-31 10:50:00,60.12,60.15,59.96,60.03,264682.0,40.6913,40.7116,40.583,40.6304,264682.0
2015-12-31 11:00:00,60.02,60.13,59.97,59.98,404056.0,40.6236,40.698,40.5898,40.5965,404056.0
2015-12-31 11:10:00,59.98,60.0,59.82,59.94,398013.0,40.5965,40.6101,40.4882,40.5695,398013.0
2015-12-31 11:20:00,59.94,59.97,59.85,59.92,395817.0,40.5695,40.5898,40.5085,40.5559,395817.0
2015-12-31 11:30:00,59.92,60.05,59.9,60.05,251790.0,40.5559,40.6439,40.5424,40.6439,251790.0
2015-12-31 11:40:00,60.04,60.31,60.02,60.31,623742.0,40.6371,40.8199,40.6236,40.8199,623742.0
2015-12-31 11:50:00,60.31,60.42,60.23,60.41,457315.0,40.8199,40.8943,40.7657,40.8876,457315.0
2015-12-31 12:00:00,60.42,60.47,60.32,60.46,334494.0,40.8943,40.9282,40.8266,40.9214,334494.0
2015-12-31 12:10:00,60.46,60.53,60.42,60.52,213952.0,40.9214,40.9688,40.8943,40.962,213952.0
2015-12-31 12:20:00,60.53,60.56,60.43,60.54,258749.0,40.9688,40.9891,40.9011,40.9756,258749.0
2015-12-31 12:30:00,60.54,60.56,60.44,60.45,259413.0,40.9756,40.9891,40.9079,40.9146,259413.0
2015-12-31 12:40:00,60.45,60.55,60.42,60.45,221810.0,40.9146,40.9823,40.8943,40.9146,221810.0
2015-12-31 12:50:00,60.46,60.48,60.37,60.38,136356.0,40.9214,40.9349,40.8605,40.8673,136356.0
2015-12-31 13:00:00,60.38,60.45,60.29,60.31,235400.0,40.8673,40.9146,40.8063,40.8199,235400.0
2015-12-31 13:10:00,60.31,60.43,60.3,60.37,134411.0,40.8199,40.9011,40.8131,40.8605,134411.0
2015-12-31 13:20:00,60.37,60.42,60.31,60.4,109015.0,40.8605,40.8943,40.8199,40.8808,109015.0
2015-12-31 13:30:00,60.41,60.48,60.39,60.48,124778.0,40.8876,40.9349,40.874,40.9349,124778.0
2015-12-31 13:40:00,60.49,60.57,60.49,60.53,210219.0,40.9417,40.9959,40.9417,40.9688,210219.0
2015-12-31 13:50:00,60.54,60.58,60.51,60.57,120838.0,40.9756,41.0026,40.9552,40.9959,120838.0
2015-12-31 14:00:00,60.57,60.64,60.54,60.6,288177.0,40.9959,41.0432,40.9756,41.0162,288177.0
2015-12-31 14:10:00,60.59,60.61,60.51,60.52,213630.0,41.0094,41.0229,40.9552,40.962,213630.0
2015-12-31 14:20:00,60.52,60.52,60.31,60.34,405370.0,40.962,40.962,40.8199,40.8402,405370.0
2015-12-31 14:30:00,60.35,60.35,60.27,60.32,138987.0,40.847,40.847,40.7928,40.8266,138987.0
2015-12-31 14:40:00,60.32,60.42,60.3,60.36,245468.0,40.8266,40.8943,40.8131,40.8537,245468.0
2015-12-31 14:50:00,60.37,60.42,60.33,60.37,349180.0,40.8605,40.8943,40.8334,40.8605,349180.0
2015-12-31 15:00:00,60.37,60.39,60.3,60.31,160737.0,40.8605,40.874,40.8131,40.8199,160737.0
2015-12-31 15:10:00,60.32,60.45,60.29,60.39,426987.0,40.8266,40.9146,40.8063,40.874,426987.0
2015-12-31 15:20:00,60.38,60.42,60.35,60.37,148570.0,40.8673,40.8943,40.847,40.8605,148570.0
2015-12-31 15:30:00,60.38,60.48,60.36,60.4,263111.0,40.8673,40.9349,40.8537,40.8808,263111.0
2015-12-31 15:40:00,60.41,60.44,60.33,60.38,327155.0,40.8876,40.9079,40.8334,40.8673,327155.0
2015-12-31 15:50:00,60.38,60.43,60.24,60.32,3315873.0,40.8673,40.9011,40.7725,40.8266,3315873.0
2016-01-04 09:30:00,60.16,60.5,60.02,60.44,1786426.0,40.7184,40.9485,40.6236,40.9079,1786426.0
2016-01-04 09:40:00,60.44,60.48,60.02,60.34,1203719.0,40.9079,40.9349,40.6236,40.8402,1203719.0
2016-01-04 09:50:00,60.34,60.71,60.33,60.47,1276114.0,40.8402,41.0906,40.8334,40.9282,1276114.0
2016-01-04 10:00:00,60.47,60.68,60.27,60.64,998791.0,40.9282,41.0703,40.7928,41.0432,998791.0
2016-01-04 10:10:00,60.64,60.78,60.48,60.63,849036.0,41.0432,41.138,40.9349,41.0365,849036.0
2016-01-04 10:20:00,60.63,60.75,60.25,60.25,844492.0,41.0365,41.1177,40.7793,40.7793,844492.0
2016-01-04 10:30:00,60.24,60.27,59.91,59.92,623927.0,40.7725,40.7928,40.5491,40.5559,623927.0
2016-01-04 10:40:00,59.91,60.06,59.81,59.94,603393.0,40.5491,40.6507,40.4815,40.5695,603393.0
2016-01-04 10:50:00,59.94,59.98,59.56,59.56,454172.0,40.5695,40.5965,40.3123,40.3123,454172.0
2016-01-04 11:00:00,59.57,59.6,59.42,59.45,713159.0,40.319,40.3393,40.2175,40.2378,713159.0
2016-01-04 11:10:00,59.46,59.58,59.41,59.46,468817.0,40.2446,40.3258,40.2107,40.2446,468817.0
2016-01-04 11:20:00,59.47,59.55,59.3,59.51,549010.0,40.2513,40.3055,40.1363,40.2784,549010.0
2016-01-04 11:30:00,59.51,59.57,59.4,59.51,266624.0,40.2784,40.319,40.204,40.2784,266624.0
2016-01-04 11:40:00,59.5,59.52,59.31,59.48,299574.0,40.2716,40.2852,40.143,40.2581,299574.0
2016-01-04 11:50:00,59.48,59.54,59.4,59.47,355682.0,40.2581,40.2987,40.204,40.2513,355682.0
2016-01-04 12:00:00,59.47,59.61,59.41,59.54,417762.0,40.2513,40.3461,40.2107,40.2987,417762.0
2016-01-04 12:10:00,59.53,59.64,59.46,59.47,279036.0,40.2919,40.3664,40.2446,40.2513,279036.0
2016-01-04 12:20:00,59.47,59.52,59.39,59.49,166733.0,40.2513,40.2852,40.1972,40.2649,166733.0
2016-01-04 12:30:00,59.49,59.53,59.41,59.52,234554.0,40.2649,40.2919,40.2107,40.2852,234554.0
2016-01-04 12:40:00,59.52,59.77,59.49,59.69,421866.0,40.2852,40.4544,40.2649,40.4002,421866.0
2016-01-04 12:50:00,59.7,59.75,59.6,59.66,255979.0,40.407,40.4409,40.3393,40.3799,255979.0
2016-01-04 13:00:00,59.66,59.94,59.64,59.93,282456.0,40.3799,40.5695,40.3664,40.5627,282456.0
2016-01-04 13:10:00,59.93,60.07,59.9,60.02,381212.0,40.5627,40.6574,40.5424,40.6236,381212.0
2016-01-04 13:20:00,60.02,60.09,59.82,59.84,545159.0,40.6236,40.671,40.4882,40.5018,545159.0
2016-01-04 13:30:00,59.83,59.99,59.83,59.98,191155.0,40.495,40.6033,40.495,40.5965,191155.0
2016-01-04 13:40:00,59.97,59.99,59.89,59.96,212772.0,40.5898,40.6033,40.5356,40.583,212772.0
2016-01-04 13:50:00,59.96,60.06,59.87,59.92,197978.0,40.583,40.6507,40.5221,40.5559,197978.0
2016-01-04 14:00:00,59.92,59.93,59.78,59.85,136419.0,40.5559,40.5627,40.4612,40.5085,136419.0
2016-01-04 14:10:00,59.86,59.87,59.71,59.82,163783.0,40.5153,40.5221,40.4138,40.4882,163783.0
2016-01-04 14:20:00,59.83,59.87,59.79,59.83,210599.0,40.495,40.5221,40.4679,40.495,210599.0
2016-01-04 14:30:00,59.84,59.85,59.65,59.77,176538.0,40.5018,40.5085,40.3732,40.4544,176538.0
2016-01-04 14:40:00,59.77,59.95,59.76,59.93,178905.0,40.4544,40.5762,40.4476,40.5627,178905.0
2016-01-04 14:50:00,59.93,60.0,59.85,59.99,148019.0,40.5627,40.6101,40.5085,40.6033,148019.0
2016-01-04 15:00:00,60.0,60.01,59.82,59.95,579076.0,40.6101,40.6168,40.4882,40.5762,579076.0
2016-01-04 15:10:00,59.94,60.01,59.88,60.0,264485.0,40.5695,40.6168,40.5288,40.6101,264485.0
2016-01-04 15:20:00,59.99,60.04,59.93,60.02,419532.0,40.6033,40.6371,40.5627,40.6236,419532.0
2016-01-04 15:30:00,60.02,60.08,59.93,60.02,390904.0,40.6236,40.6642,40.5627,40.6236,390904.0
2016-01-04 15:40:00,60.02,60.32,60.02,60.28,949298.0,40.6236,40.8266,40.6236,40.7996,949298.0
2016-01-04 15:50:00,60.29,60.35,60.18,60.35,1262966.0,40.8063,40.847,40.7319,40.847,1262966.0
2016-01-05 09:30:00,60.26,60.51,60.18,60.31,1403006.0,40.786,40.9552,40.7319,40.8199,1403006.0
2016-01-05 09:40:00,60.32,60.53,60.0,60.08,1168891.0,40.8266,40.9688,40.6101,40.6642,1168891.0
2016-01-05 09:50:00,60.08,60.12,59.83,59.99,468620.0,40.6642,40.6913,40.495,40.6033,468620.0
2016-01-05 10:00:00,59.99,60.26,59.89,60.07,454839.0,40.6033,40.786,40.5356,40.6574,454839.0
2016-01-05 10:10:00,60.08,60.14,59.88,59.98,420755.0,40.6642,40.7048,40.5288,40.5965,420755.0
2016-01-05 10:20:00,59.97,59.99,59.67,59.7,306334.0,40.5898,40.6033,40.3867,40.407,306334.0
2016-01-05 10:30:00,59.69,59.95,59.58,59.88,498511.0,40.4002,40.5762,40.3258,40.5288,498511.0
2016-01-05 10:40:00,59.89,60.07,59.71,60.06,403751.0,40.5356,40.6574,40.4138,40.6507,403751.0
2016-01-05 10:50:00,60.06,60.07,59.92,60.01,365829.0,40.6507,40.6574,40.5559,40.6168,365829.0
2016-01-05 11:00:00,60.01,60.22,59.99,60.12,379860.0,40.6168,40.759,40.6033,40.6913,379860.0
2016-01-05 11:10:00,60.11,60.18,59.97,60.04,212616.0,40.6845,40.7319,40.5898,40.6371,212616.0
2016-01-05 11:20:00,60.03,60.14,59.93,60.03,324608.0,40.6304,40.7048,40.5627,40.6304,324608.0
2016-01-05 11:30:00,60.04,60.2,59.99,60.04,216152.0,40.6371,40.7454,40.6033,40.6371,216152.0
2016-01-05 11:40:00,60.05,60.13,59.94,60.08,276153.0,40.6439,40.698,40.5695,40.6642,276153.0
2016-01-05 11:50:00,60.09,60.11,59.91,59.95,192640.0,40.671,40.6845,40.5491,40.5762,192640.0
2016-01-05 12:00:00,59.95,59.96,59.79,59.86,228041.0,40.5762,40.583,40.4679,40.5153,228041.0
2016-01-05 12:10:00,59.86,59.88,59.66,59.71,467555.0,40.5153,40.5288,40.3799,40.4138,467555.0
2016-01-05 12:20:00,59.7,59.8,59.63,59.76,274606.0,40.407,40.4747,40.3596,40.4476,274606.0
2016-01-05 12:30:00,59.75,59.91,59.75,59.9,226877.0,40.4409,40.5491,40.4409,40.5424,226877.0
2016-01-05 12:40:00,59.9,59.91,59.77,59.82,156016.0,40.5424,40.5491,40.4544,40.4882,156016.0
2016-01-05 12:50:00,59.82,59.85,59.75,59.84,174452.0,40.4882,40.5085,40.4409,40.5018,174452.0
2016-01-05 13:00:00,59.84,60.01,59.82,59.87,289019.0,40.5018,40.6168,40.4882,40.5221,289019.0
2016-01-05 13:10:00,59.87,59.94,59.86,59.86,176571.0,40.5221,40.5695,40.5153,40.5153,176571.0
2016-01-05 13:20:00,59.86,59.87,59.79,59.84,161361.0,40.5153,40.5221,40.4679,40.5018,161361.0
2016-01-05 13:30:00,59.84,59.91,59.78,59.79,169417.0,40.5018,40.5491,40.4612,40.4679,169417.0
2016-01-05 13:40:00,59.79,60.04,59.79,60.0,311432.0,40.4679,40.6371,40.4679,40.6101,311432.0
2016-01-05 13:50:00,60.0,60.14,60.0,60.09,356623.0,40.6101,40.7048,40.6101,40.671,356623.0
2016-01-05 14:00:00,60.1,60.25,60.06,60.23,307787.0,40.6777,40.7793,40.6507,40.7657,307787.0
2016-01-05 14:10:00,60.24,60.46,60.22,60.45,284350.0,40.7725,40.9214,40.759,40.9146,284350.0
2016-01-05 14:20:00,60.45,60.6,60.44,60.45,452160.0,40.9146,41.0162,40.9079,40.9146,452160.0
2016-01-05 14:30:00,60.45,60.49,60.4,60.44,192541.0,40.9146,40.9417,40.8808,40.9079,192541.0
2016-01-05 14:40:00,60.45,60.46,60.34,60.41,159288.0,40.9146,40.9214,40.8402,40.8876,159288.0
2016-01-05 14:50:00,60.41,60.48,60.38,60.41,219461.0,40.8876,40.9349,40.8673,40.8876,219461.0
2016-01-05 15:00:00,60.4,60.44,60.34,60.38,323147.0,40.8808,40.9079,40.8402,40.8673,323147.0
2016-01-05 15:10:00,60.38,60.48,60.36,60.4,259517.0,40.8673,40.9349,40.8537,40.8808,259517.0
2016-01-05 15:20:00,60.4,60.47,60.3,60.45,299925.0,40.8808,40.9282,40.8131,40.9146,299925.0
2016-01-05 15:30:00,60.44,60.55,60.41,60.45,570875.0,40.9079,40.9823,40.8876,40.9146,570875.0
2016-01-05 15:40:00,60.45,60.53,60.37,60.52,455334.0,40.9146,40.9688,40.8605,40.962,455334.0
2016-01-05 15:50:00,60.52,60.57,60.45,60.55,539584.0,40.962,40.9959,40.9146,40.9823,539584.0
2016-01-06 09:30:00,59.1,59.1,58.84,59.03,1785301.0,40.0009,40.0009,39.8249,39.9535,1785301.0
2016-01-06 09:40:00,59.02,59.06,58.8,59.02,976381.0,39.9468,39.9738,39.7979,39.9468,976381.0
2016-01-06 09:50:00,59.02,59.22,58.97,59.13,657407.0,39.9468,40.0821,39.9129,40.0212,657407.0
2016-01-06 10:00:00,59.12,59.13,58.78,58.89,926367.0,40.0144,40.0212,39.7843,39.8588,926367.0
2016-01-06 10:10:00,58.89,58.92,58.77,58.85,374822.0,39.8588,39.8791,39.7776,39.8317,374822.0
2016-01-06 10:20:00,58.86,59.18,58.83,59.18,822816.0,39.8385,40.0551,39.8182,40.0551,822816.0
2016-01-06 10:30:00,59.17,59.17,58.62,58.64,1327345.0,40.0483,40.0483,39.676,39.6896,1327345.0
2016-01-06 10:40:00,58.63,58.67,58.36,58.5,1268774.0,39.6828,39.7099,39.5001,39.5948,1268774.0
2016-01-06 10:50:00,58.5,58.57,58.33,58.51,1063583.0,39.5948,39.6422,39.4797,39.6016,1063583.0
2016-01-06 11:00:00,58.52,58.8,58.51,58.6,550028.0,39.6083,39.7979,39.6016,39.6625,550028.0
2016-01-06 11:10:00,58.6,58.66,58.51,58.64,361381.0,39.6625,39.7031,39.6016,39.6896,361381.0
2016-01-06 11:20:00,58.64,58.85,58.64,58.75,449863.0,39.6896,39.8317,39.6896,39.764,449863.0
2016-01-06 11:30:00,58.75,58.77,58.59,58.7,252199.0,39.764,39.7776,39.6557,39.7302,252199.0
2016-01-06 11:40:00,58.7,58.76,58.49,58.52,322063.0,39.7302,39.7708,39.588,39.6083,322063.0
2016-01-06 11:50:00,58.51,58.56,58.41,58.43,283846.0,39.6016,39.6354,39.5339,39.5474,283846.0
2016-01-06 12:00:00,58.44,58.46,58.34,58.43,281803.0,39.5542,39.5677,39.4865,39.5474,281803.0
2016-01-06 12:10:00,58.43,58.43,58.35,58.37,211440.0,39.5474,39.5474,39.4933,39.5068,211440.0
2016-01-06 12:20:00,58.38,58.46,58.34,58.43,215345.0,39.5136,39.5677,39.4865,39.5474,215345.0
2016-01-06 12:30:00,58.42,58.63,58.41,58.59,266888.0,39.5407,39.6828,39.5339,39.6557,266888.0
2016-01-06 12:40:00,58.58,58.59,58.5,58.55,188215.0,39.649,39.6557,39.5948,39.6287,188215.0
2016-01-06 12:50:00,58.55,58.59,58.49,58.49,262016.0,39.6287,39.6557,39.588,39.588,262016.0
2016-01-06 13:00:00,58.49,58.52,58.45,58.48,254555.0,39.588,39.6083,39.561,39.5813,254555.0
2016-01-06 13:10:00,58.48,58.49,58.2,58.22,382215.0,39.5813,39.588,39.3918,39.4053,382215.0
2016-01-06 13:20:00,58.22,58.25,58.09,58.12,334149.0,39.4053,39.4256,39.3173,39.3376,334149.0
2016-01-06 13:30:00,58.12,58.29,58.11,58.28,423388.0,39.3376,39.4527,39.3308,39.4459,423388.0
2016-01-06 13:40:00,58.27,58.29,58.15,58.15,524798.0,39.4391,39.4527,39.3579,39.3579,524798.0
2016-01-06 13:50:00,58.15,58.29,58.13,58.15,258874.0,39.3579,39.4527,39.3444,39.3579,258874.0
2016-01-06 14:00:00,58.15,58.27,58.11,58.26,531403.0,39.3579,39.4391,39.3308,39.4324,531403.0
2016-01-06 14:10:00,58.27,58.39,58.14,58.33,644626.0,39.4391,39.5204,39.3511,39.4797,644626.0
2016-01-06 14:20:00,58.33,58.34,58.17,58.18,292919.0,39.4797,39.4865,39.3715,39.3782,292919.0
2016-01-06 14:30:00,58.19,58.23,58.06,58.08,403410.0,39.385,39.4121,39.297,39.3105,403410.0
2016-01-06 14:40:00,58.08,58.08,57.82,57.82,882165.0,39.3105,39.3105,39.1346,39.1346,882165.0
2016-01-06 14:50:00,57.82,57.86,57.72,57.77,402662.0,39.1346,39.1616,39.0669,39.1007,402662.0
2016-01-06 15:00:00,57.76,57.93,57.71,57.9,359229.0,39.094,39.209,39.0601,39.1887,359229.0
2016-01-06 15:10:00,57.9,57.96,57.85,57.93,451822.0,39.1887,39.2293,39.1549,39.209,451822.0
2016-01-06 15:20:00,57.93,58.01,57.89,57.97,580153.0,39.209,39.2632,39.1819,39.2361,580153.0
2016-01-06 15:30:00,57.98,58.18,57.97,58.18,566905.0,39.2429,39.3782,39.2361,39.3782,566905.0
2016-01-06 15:40:00,58.18,58.18,58.07,58.12,600100.0,39.3782,39.3782,39.3038,39.3376,600100.0
2016-01-06 15:50:00,58.12,58.2,58.01,58.16,2497422.0,39.3376,39.3918,39.2632,39.3647,2497422.0
2016-01-07 09:30:00,57.07,57.38,56.8,57.35,1547888.0,38.6269,38.8368,38.4442,38.8164,1547888.0
2016-01-07 09:40:00,57.35,57.74,57.3,57.56,943230.0,38.8164,39.0804,38.7826,38.9586,943230.0
2016-01-07 09:50:00,57.56,57.84,57.37,57.39,980643.0,38.9586,39.1481,38.83,38.8435,980643.0
2016-01-07 10:00:00,57.39,57.39,57.05,57.12,512315.0,38.8435,38.8435,38.6134,38.6608,512315.0
2016-01-07 10:10:00,57.12,57.48,57.05,57.37,858728.0,38.6608,38.9044,38.6134,38.83,858728.0
2016-01-07 10:20:00,57.36,57.51,57.22,57.45,825738.0,38.8232,38.9247,38.7285,38.8841,825738.0
2016-01-07 10:30:00,57.46,58.05,57.46,57.9,1629363.0,38.8909,39.2902,38.8909,39.1887,1629363.0
2016-01-07 10:40:00,57.9,57.94,57.61,57.77,564131.0,39.1887,39.2158,38.9924,39.1007,564131.0
2016-01-07 10:50:00,57.77,58.23,57.65,58.23,894088.0,39.1007,39.4121,39.0195,39.4121,894088.0
2016-01-07 11:00:00,58.23,58.38,58.1,58.11,679751.0,39.4121,39.5136,39.3241,39.3308,679751.0
2016-01-07 11:10:00,58.1,58.14,57.9,58.03,532280.0,39.3241,39.3511,39.1887,39.2767,532280.0
2016-01-07 11:20:00,58.02,58.15,57.83,58.12,790966.0,39.2699,39.3579,39.1413,39.3376,790966.0
2016-01-07 11:30:00,58.11,58.15,57.89,58.08,1018993.0,39.3308,39.3579,39.1819,39.3105,1018993.0
2016-01-07 11:40:00,58.08,58.11,57.71,57.79,579675.0,39.3105,39.3308,39.0601,39.1143,579675.0
2016-01-07 11:50:00,57.8,57.83,57.64,57.65,272633.0,39.121,39.1413,39.0127,39.0195,272633.0
2016-01-07 12:00:00,57.64,57.74,57.52,57.53,957747.0,39.0127,39.0804,38.9315,38.9383,957747.0
2016-01-07 12:10:00,57.53,57.76,57.49,57.65,387035.0,38.9383,39.094,38.9112,39.0195,387035.0
2016-01-07 12:20:00,57.65,57.72,57.62,57.71,223093.0,39.0195,39.0669,38.9992,39.0601,223093.0
2016-01-07 12:30:00,57.71,57.71,57.42,57.43,244936.0,39.0601,39.0601,38.8638,38.8706,244936.0
2016-01-07 12:40:00,57.44,57.64,57.43,57.6,162839.0,38.8774,39.0127,38.8706,38.9857,162839.0
2016-01-07 12:50:00,57.61,57.73,57.54,57.58,272413.0,38.9924,39.0736,38.945,38.9721,272413.0
2016-01-07 13:00:00,57.58,57.58,57.33,57.35,213785.0,38.9721,38.9721,38.8029,38.8164,213785.0
2016-01-07 13:10:00,57.34,57.4,57.26,57.26,562187.0,38.8097,38.8503,38.7555,38.7555,562187.0
2016-01-07 13:20:00,57.25,57.3,57.13,57.17,242271.0,38.7488,38.7826,38.6675,38.6946,242271.0
2016-01-07 13:30:00,57.17,57.17,56.96,57.03,446446.0,38.6946,38.6946,38.5525,38.5999,446446.0
2016-01-07 13:40:00,57.03,57.13,56.92,57.13,449794.0,38.5999,38.6675,38.5254,38.6675,449794.0
2016-01-07 13:50:00,57.13,57.19,57.0,57.02,347303.0,38.6675,38.7082,38.5796,38.5931,347303.0
2016-01-07 14:00:00,57.0,57.12,56.95,56.96,218217.0,38.5796,38.6608,38.5457,38.5525,218217.0
2016-01-07 14:10:00,56.95,57.06,56.9,57.05,265116.0,38.5457,38.6202,38.5119,38.6134,265116.0
2016-01-07 14:20:00,57.04,57.05,56.83,56.85,333376.0,38.6066,38.6134,38.4645,38.478,333376.0
2016-01-07 14:30:00,56.85,56.99,56.74,56.99,855267.0,38.478,38.5728,38.4036,38.5728,855267.0
2016-01-07 14:40:00,57.0,57.16,56.97,57.16,304500.0,38.5796,38.6879,38.5593,38.6879,304500.0
2016-01-07 14:50:00,57.15,57.17,56.74,56.75,502464.0,38.6811,38.6946,38.4036,38.4103,502464.0
2016-01-07 15:00:00,56.74,56.8,56.65,56.8,676880.0,38.4036,38.4442,38.3427,38.4442,676880.0
2016-01-07 15:10:00,56.8,56.89,56.69,56.74,530467.0,38.4442,38.5051,38.3697,38.4036,530467.0
2016-01-07 15:20:00,56.74,56.75,56.56,56.56,713392.0,38.4036,38.4103,38.2817,38.2817,713392.0
2016-01-07 15:30:00,56.55,56.91,56.54,56.87,977616.0,38.275,38.5186,38.2682,38.4916,977616.0
2016-01-07 15:40:00,56.87,56.95,56.69,56.89,701595.0,38.4916,38.5457,38.3697,38.5051,701595.0
2016-01-07 15:50:00,56.89,56.96,56.8,56.81,1167293.0,38.5051,38.5525,38.4442,38.451,1167293.0
2016-01-08 09:30:00,57.26,57.39,56.98,57.04,988502.0,38.7555,38.8435,38.566,38.6066,988502.0
2016-01-08 09:40:00,57.04,57.04,56.62,56.77,726835.0,38.6066,38.6066,38.3224,38.4239,726835.0
2016-01-08 09:50:00,56.77,56.77,56.38,56.5,763539.0,38.4239,38.4239,38.1599,38.2411,763539.0
2016-01-08 10:00:00,56.49,56.49,56.1,56.18,796624.0,38.2344,38.2344,37.9704,38.0246,796624.0
2016-01-08 10:10:00,56.18,56.34,56.05,56.18,669832.0,38.0246,38.1328,37.9366,38.0246,669832.0
2016-01-08 10:20:00,56.17,56.56,56.14,56.45,683798.0,38.0178,38.2817,37.9975,38.2073,683798.0
2016-01-08 10:30:00,56.46,56.61,56.43,56.45,562572.0,38.2141,38.3156,38.1938,38.2073,562572.0
2016-01-08 10:40:00,56.45,56.7,56.34,56.56,616272.0,38.2073,38.3765,38.1328,38.2817,616272.0
2016-01-08 10:50:00,56.55,56.55,56.27,56.27,299783.0,38.275,38.275,38.0855,38.0855,299783.0
2016-01-08 11:00:00,56.27,56.42,56.19,56.32,353182.0,38.0855,38.187,38.0313,38.1193,353182.0
2016-01-08 11:10:00,56.32,56.35,56.17,56.19,381545.0,38.1193,38.1396,38.0178,38.0313,381545.0
2016-01-08 11:20:00,56.18,56.19,55.97,56.03,459840.0,38.0246,38.0313,37.8824,37.923,459840.0
2016-01-08 11:30:00,56.04,56.06,55.84,56.01,535094.0,37.9298,37.9433,37.7944,37.9095,535094.0
2016-01-08 11:40:00,56.01,56.22,55.87,56.2,325848.0,37.9095,38.0516,37.8147,38.0381,325848.0
2016-01-08 11:50:00,56.19,56.37,56.09,56.36,284769.0,38.0313,38.1532,37.9636,38.1464,284769.0
2016-01-08 12:00:00,56.36,56.39,56.15,56.25,252542.0,38.1464,38.1667,38.0042,38.0719,252542.0
2016-01-08 12:10:00,56.24,56.56,56.2,56.55,361472.0,38.0652,38.2817,38.0381,38.275,361472.0
2016-01-08 12:20:00,56.55,56.64,56.52,56.62,453932.0,38.275,38.3359,38.2547,38.3224,453932.0
2016-01-08 12:30:00,56.63,56.63,56.36,56.37,354995.0,38.3291,38.3291,38.1464,38.1532,354995.0
2016-01-08 12:40:00,56.38,56.49,56.29,56.44,317541.0,38.1599,38.2344,38.099,38.2005,317541.0
2016-01-08 12:50:00,56.43,56.43,56.23,56.29,293232.0,38.1938,38.1938,38.0584,38.099,293232.0
2016-01-08 13:00:00,56.28,56.48,56.16,56.25,767306.0,38.0922,38.2276,38.011,38.0719,767306.0
2016-01-08 13:10:00,56.25,56.25,56.11,56.21,267391.0,38.0719,38.0719,37.9772,38.0449,267391.0
2016-01-08 13:20:00,56.21,56.21,56.03,56.07,286986.0,38.0449,38.0449,37.923,37.9501,286986.0
2016-01-08 13:30:00,56.07,56.37,56.06,56.31,182125.0,37.9501,38.1532,37.9433,38.1125,182125.0
2016-01-08 13:40:00,56.3,56.39,56.26,56.29,269278.0,38.1058,38.1667,38.0787,38.099,269278.0
2016-01-08 13:50:00,56.29,56.34,56.24,56.3,205103.0,38.099,38.1328,38.0652,38.1058,205103.0
2016-01-08 14:00:00,56.3,56.7,56.28,56.7,369449.0,38.1058,38.3765,38.0922,38.3765,369449.0
2016-01-08 14:10:00,56.7,56.7,56.43,56.62,377599.0,38.3765,38.3765,38.1938,38.3224,377599.0
2016-01-08 14:20:00,56.62,56.64,56.44,56.44,209600.0,38.3224,38.3359,38.2005,38.2005,209600.0
2016-01-08 14:30:00,56.43,56.5,56.27,56.33,233464.0,38.1938,38.2411,38.0855,38.1261,233464.0
2016-01-08 14:40:00,56.33,56.52,56.29,56.45,163649.0,38.1261,38.2547,38.099,38.2073,163649.0
2016-01-08 14:50:00,56.46,56.5,56.39,56.45,369517.0,38.2141,38.2411,38.1667,38.2073,369517.0
2016-01-08 15:00:00,56.44,56.63,56.43,56.61,247508.0,38.2005,38.3291,38.1938,38.3156,247508.0
2016-01-08 15:10:00,56.61,56.64,56.48,56.53,344924.0,38.3156,38.3359,38.2276,38.2614,344924.0
2016-01-08 15:20:00,56.52,56.69,56.43,56.48,403441.0,38.2547,38.3697,38.1938,38.2276,403441.0
2016-01-08 15:30:00,56.48,56.49,56.23,56.23,703758.0,38.2276,38.2344,38.0584,38.0584,703758.0
2016-01-08 15:40:00,56.23,56.28,56.11,56.13,540386.0,38.0584,38.0922,37.9772,37.9907,540386.0
2016-01-08 15:50:00,56.14,56.18,55.93,56.04,1322860.0,37.9975,38.0246,37.8553,37.9298,1322860.0
2016-01-11 09:30:00,56.28,56.35,55.94,55.98,1103878.0,38.0922,38.1396,37.8621,37.8892,1103878.0
2016-01-11 09:40:00,55.98,55.98,55.65,55.67,668348.0,37.8892,37.8892,37.6658,37.6794,668348.0
2016-01-11 09:50:00,55.67,55.8,55.55,55.78,513496.0,37.6794,37.7674,37.5981,37.7538,513496.0
2016-01-11 10:00:00,55.78,55.88,55.49,55.56,504793.0,37.7538,37.8215,37.5575,37.6049,504793.0
2016-01-11 10:10:00,55.57,55.83,55.55,55.73,437377.0,37.6117,37.7877,37.5981,37.72,437377.0
2016-01-11 10:20:00,55.73,55.92,55.6,55.68,353806.0,37.72,37.8486,37.632,37.6861,353806.0
2016-01-11 10:30:00,55.69,56.06,55.69,55.84,509736.0,37.6929,37.9433,37.6929,37.7944,509736.0
2016-01-11 10:40:00,55.84,56.01,55.58,55.7,497387.0,37.7944,37.9095,37.6185,37.6997,497387.0
2016-01-11 10:50:00,55.7,55.71,55.34,55.4,663300.0,37.6997,37.7064,37.456,37.4966,663300.0
2016-01-11 11:00:00,55.4,55.43,55.24,55.31,670006.0,37.4966,37.5169,37.3883,37.4357,670006.0
2016-01-11 11:10:00,55.31,55.52,55.3,55.4,444894.0,37.4357,37.5778,37.4289,37.4966,444894.0
2016-01-11 11:20:00,55.4,55.56,55.38,55.42,443072.0,37.4966,37.6049,37.4831,37.5102,443072.0
2016-01-11 11:30:00,55.43,55.45,55.26,55.38,530318.0,37.5169,37.5305,37.4019,37.4831,530318.0
2016-01-11 11:40:00,55.39,55.52,55.24,55.32,551413.0,37.4899,37.5778,37.3883,37.4425,551413.0
2016-01-11 11:50:00,55.32,55.49,55.31,55.38,449974.0,37.4425,37.5575,37.4357,37.4831,449974.0
2016-01-11 12:00:00,55.39,55.41,55.17,55.21,313226.0,37.4899,37.5034,37.341,37.368,313226.0
2016-01-11 12:10:00,55.21,55.22,55.04,55.09,453736.0,37.368,37.3748,37.253,37.2868,453736.0
2016-01-11 12:20:00,55.09,55.1,54.76,54.81,415953.0,37.2868,37.2936,37.0634,37.0973,415953.0
2016-01-11 12:30:00,54.8,54.93,54.74,54.76,356179.0,37.0905,37.1785,37.0499,37.0634,356179.0
2016-01-11 12:40:00,54.76,54.85,54.7,54.72,432452.0,37.0634,37.1244,37.0228,37.0364,432452.0
2016-01-11 12:50:00,54.73,54.81,54.65,54.7,727618.0,37.0431,37.0973,36.989,37.0228,727618.0
2016-01-11 13:00:00,54.71,54.75,54.61,54.64,533134.0,37.0296,37.0567,36.9619,36.9822,533134.0
2016-01-11 13:10:00,54.65,54.65,54.4,54.54,554699.0,36.989,36.989,36.8198,36.9145,554699.0
2016-01-11 13:20:00,54.55,54.57,54.33,54.33,435267.0,36.9213,36.9348,36.7724,36.7724,435267.0
2016-01-11 13:30:00,54.33,54.39,54.19,54.36,436793.0,36.7724,36.813,36.6777,36.7927,436793.0
2016-01-11 13:40:00,54.36,54.37,54.25,54.27,440794.0,36.7927,36.7995,36.7183,36.7318,440794.0
2016-01-11 13:50:00,54.27,54.32,54.17,54.27,1191997.0,36.7318,36.7656,36.6641,36.7318,1191997.0
2016-01-11 14:00:00,54.27,54.39,54.16,54.34,623766.0,36.7318,36.813,36.6573,36.7792,623766.0
2016-01-11 14:10:00,54.35,54.62,54.35,54.56,594693.0,36.7859,36.9687,36.7859,36.9281,594693.0
2016-01-11 14:20:00,54.57,54.66,54.45,54.59,893283.0,36.9348,36.9958,36.8536,36.9484,893283.0
2016-01-11 14:30:00,54.59,54.64,54.5,54.63,855610.0,36.9484,36.9822,36.8875,36.9755,855610.0
2016-01-11 14:40:00,54.62,54.71,54.59,54.63,752184.0,36.9687,37.0296,36.9484,36.9755,752184.0
2016-01-11 14:50:00,54.63,54.63,54.5,54.58,777298.0,36.9755,36.9755,36.8875,36.9416,777298.0
2016-01-11 15:00:00,54.57,54.66,54.4,54.45,718894.0,36.9348,36.9958,36.8198,36.8536,718894.0
2016-01-11 15:10:00,54.45,54.45,54.17,54.23,653033.0,36.8536,36.8536,36.6641,36.7047,653033.0
2016-01-11 15:20:00,54.23,54.72,54.2,54.67,1214804.0,36.7047,37.0364,36.6844,37.0025,1214804.0
2016-01-11 15:30:00,54.68,55.05,54.68,54.96,1034467.0,37.0093,37.2597,37.0093,37.1988,1034467.0
2016-01-11 15:40:00,54.96,55.07,54.73,54.76,1102275.0,37.1988,37.2733,37.0431,37.0634,1102275.0
2016-01-11 15:50:00,54.77,54.96,54.77,54.84,1610171.0,37.0702,37.1988,37.0702,37.1176,1610171.0
2016-01-12 09:30:00,55.62,55.7,55.21,55.58,1447326.0,37.6455,37.6997,37.368,37.6185,1447326.0
2016-01-12 09:40:00,55.57,55.88,55.53,55.81,1940816.0,37.6117,37.8215,37.5846,37.7741,1940816.0
2016-01-12 09:50:00,55.81,55.86,55.48,55.49,2067503.0,37.7741,37.808,37.5508,37.5575,2067503.0
2016-01-12 10:00:00,55.5,55.57,55.1,55.16,1853581.0,37.5643,37.6117,37.2936,37.3342,1853581.0
2016-01-12 10:10:00,55.16,55.34,54.82,54.96,906819.0,37.3342,37.456,37.1041,37.1988,906819.0
2016-01-12 10:20:00,54.96,54.98,54.53,54.69,1012208.0,37.1988,37.2124,36.9078,37.0161,1012208.0
2016-01-12 10:30:00,54.69,55.01,54.62,54.64,1140578.0,37.0161,37.2327,36.9687,36.9822,1140578.0
2016-01-12 10:40:00,54.64,54.66,54.37,54.38,578212.0,36.9822,36.9958,36.7995,36.8063,578212.0
2016-01-12 10:50:00,54.37,54.55,54.32,54.5,429356.0,36.7995,36.9213,36.7656,36.8875,429356.0
2016-01-12 11:00:00,54.49,54.79,54.45,54.56,759672.0,36.8807,37.0838,36.8536,36.9281,759672.0
2016-01-12 11:10:00,54.56,54.56,54.29,54.31,417994.0,36.9281,36.9281,36.7453,36.7589,417994.0
2016-01-12 11:20:00,54.32,54.32,54.08,54.12,500441.0,36.7656,36.7656,36.6032,36.6303,500441.0
2016-01-12 11:30:00,54.12,54.12,53.81,53.86,592224.0,36.6303,36.6303,36.4205,36.4543,592224.0
2016-01-12 11:40:00,53.86,54.23,53.78,54.21,921489.0,36.4543,36.7047,36.4002,36.6912,921489.0
2016-01-12 11:50:00,54.22,54.27,54.01,54.05,554191.0,36.698,36.7318,36.5558,36.5829,554191.0
2016-01-12 12:00:00,54.05,54.49,54.05,54.39,563953.0,36.5829,36.8807,36.5829,36.813,563953.0
2016-01-12 12:10:00,54.38,54.38,53.91,53.93,328126.0,36.8063,36.8063,36.4881,36.5017,328126.0
2016-01-12 12:20:00,53.94,53.95,53.74,53.79,1500547.0,36.5084,36.5152,36.3731,36.4069,1500547.0
2016-01-12 12:30:00,53.79,53.84,53.55,53.68,445072.0,36.4069,36.4408,36.2445,36.3325,445072.0
2016-01-12 12:40:00,53.68,53.86,53.5,53.77,1339405.0,36.3325,36.4543,36.2106,36.3934,1339405.0
2016-01-12 12:50:00,53.78,53.82,53.64,53.65,698606.0,36.4002,36.4272,36.3054,36.3122,698606.0
2016-01-12 13:00:00,53.65,53.83,53.62,53.7,478139.0,36.3122,36.434,36.2919,36.346,478139.0
2016-01-12 13:10:00,53.69,54.0,53.66,53.86,660986.0,36.3392,36.5491,36.3189,36.4543,660986.0
2016-01-12 13:20:00,53.85,53.86,53.68,53.72,234720.0,36.4475,36.4543,36.3325,36.3595,234720.0
2016-01-12 13:30:00,53.72,53.96,53.71,53.91,366152.0,36.3595,36.522,36.3528,36.4881,366152.0
2016-01-12 13:40:00,53.9,54.05,53.83,53.99,440393.0,36.4814,36.5829,36.434,36.5423,440393.0
2016-01-12 13:50:00,54.0,54.06,53.84,53.84,381060.0,36.5491,36.5897,36.4408,36.4408,381060.0
2016-01-12 14:00:00,53.83,53.85,53.46,53.58,924501.0,36.434,36.4475,36.1836,36.2648,924501.0
2016-01-12 14:10:00,53.57,53.84,53.55,53.56,648465.0,36.258,36.4408,36.2445,36.2512,648465.0
2016-01-12 14:20:00,53.55,53.93,53.51,53.8,925551.0,36.2445,36.5017,36.2174,36.4137,925551.0
2016-01-12 14:30:00,53.8,54.03,53.77,53.98,502046.0,36.4137,36.5694,36.3934,36.5355,502046.0
2016-01-12 14:40:00,53.98,54.02,53.89,53.98,795113.0,36.5355,36.5626,36.4746,36.5355,795113.0
2016-01-12 14:50:00,53.98,54.44,53.97,54.41,581266.0,36.5355,36.8469,36.5287,36.8266,581266.0
2016-01-12 15:00:00,54.4,54.43,54.24,54.26,652962.0,36.8198,36.8401,36.7115,36.725,652962.0
2016-01-12 15:10:00,54.28,54.69,54.27,54.69,839443.0,36.7386,37.0161,36.7318,37.0161,839443.0
2016-01-12 15:20:00,54.69,55.03,54.68,54.82,1260691.0,37.0161,37.2462,37.0093,37.1041,1260691.0
2016-01-12 15:30:00,54.81,55.0,54.69,54.79,1104596.0,37.0973,37.2259,37.0161,37.0838,1104596.0
2016-01-12 15:40:00,54.78,54.94,54.69,54.85,1125311.0,37.077,37.1853,37.0161,37.1244,1125311.0
2016-01-12 15:50:00,54.85,55.04,54.78,54.96,1459183.0,37.1244,37.253,37.077,37.1988,1459183.0
2016-01-13 09:30:00,55.6,56.05,55.45,56.03,2613718.0,37.632,37.9366,37.5305,37.923,2613718.0
2016-01-13 09:40:00,56.04,56.04,55.58,55.65,1192856.0,37.9298,37.9298,37.6185,37.6658,1192856.0
2016-01-13 09:50:00,55.65,55.66,55.36,55.54,616146.0,37.6658,37.6726,37.4695,37.5914,616146.0
2016-01-13 10:00:00,55.55,55.88,55.3,55.62,876785.0,37.5981,37.8215,37.4289,37.6455,876785.0
2016-01-13 10:10:00,55.61,55.63,54.92,55.0,762955.0,37.6388,37.6523,37.1717,37.2259,762955.0
2016-01-13 10:20:00,55.01,55.15,54.88,55.12,766898.0,37.2327,37.3274,37.1447,37.3071,766898.0
2016-01-13 10:30:00,55.12,55.14,54.23,54.29,2854815.0,37.3071,37.3206,36.7047,36.7453,2854815.0
2016-01-13 10:40:00,54.29,54.93,54.25,54.91,1784013.0,36.7453,37.1785,36.7183,37.165,1784013.0
2016-01-13 10:50:00,54.91,55.21,54.7,55.18,1248294.0,37.165,37.368,37.0228,37.3477,1248294.0
2016-01-13 11:00:00,55.18,55.22,54.57,54.58,1006972.0,37.3477,37.3748,36.9348,36.9416,1006972.0
2016-01-13 11:10:00,54.59,55.09,54.52,55.03,690320.0,36.9484,37.2868,36.901,37.2462,690320.0
2016-01-13 11:20:00,55.03,55.2,54.72,54.85,607274.0,37.2462,37.3613,37.0364,37.1244,607274.0
2016-01-13 11:30:00,54.85,55.01,54.6,54.79,639450.0,37.1244,37.2327,36.9552,37.0838,639450.0
2016-01-13 11:40:00,54.79,54.83,54.33,54.39,615062.0,37.0838,37.1108,36.7724,36.813,615062.0
2016-01-13 11:50:00,54.4,54.52,54.24,54.33,594956.0,36.8198,36.901,36.7115,36.7724,594956.0
2016-01-13 12:00:00,54.33,54.45,54.09,54.18,366555.0,36.7724,36.8536,36.61,36.6709,366555.0
2016-01-13 12:10:00,54.18,54.27,54.09,54.19,305063.0,36.6709,36.7318,36.61,36.6777,305063.0
2016-01-13 12:20:00,54.19,54.34,54.14,54.23,408875.0,36.6777,36.7792,36.6438,36.7047,408875.0
2016-01-13 12:30:00,54.24,54.24,54.01,54.1,273592.0,36.7115,36.7115,36.5558,36.6167,273592.0
2016-01-13 12:40:00,54.1,54.23,54.06,54.18,434291.0,36.6167,36.7047,36.5897,36.6709,434291.0
2016-01-13 12:50:00,54.18,54.2,54.06,54.18,340726.0,36.6709,36.6844,36.5897,36.6709,340726.0
2016-01-13 13:00:00,54.18,54.22,54.1,54.13,334880.0,36.6709,36.698,36.6167,36.637,334880.0
2016-01-13 13:10:00,54.14,54.18,53.93,53.94,328079.0,36.6438,36.6709,36.5017,36.5084,328079.0
2016-01-13 13:20:00,53.93,53.97,53.84,53.91,349437.0,36.5017,36.5287,36.4408,36.4881,349437.0
2016-01-13 13:30:00,53.9,54.03,53.77,53.78,414528.0,36.4814,36.5694,36.3934,36.4002,414528.0
2016-01-13 13:40:00,53.78,53.87,53.7,53.77,405373.0,36.4002,36.4611,36.346,36.3934,405373.0
2016-01-13 13:50:00,53.77,53.97,53.65,53.69,394362.0,36.3934,36.5287,36.3122,36.3392,394362.0
2016-01-13 14:00:00,53.7,53.91,53.65,53.68,644203.0,36.346,36.4881,36.3122,36.3325,644203.0
2016-01-13 14:10:00,53.68,53.79,53.55,53.63,602787.0,36.3325,36.4069,36.2445,36.2986,602787.0
2016-01-13 14:20:00,53.64,53.66,53.41,53.62,678436.0,36.3054,36.3189,36.1497,36.2919,678436.0
2016-01-13 14:30:00,53.62,53.62,53.25,53.43,901517.0,36.2919,36.2919,36.0414,36.1633,901517.0
2016-01-13 14:40:00,53.42,53.43,53.08,53.25,786680.0,36.1565,36.1633,35.9264,36.0414,786680.0
2016-01-13 14:50:00,53.25,53.62,53.25,53.46,540041.0,36.0414,36.2919,36.0414,36.1836,540041.0
2016-01-13 15:00:00,53.46,53.58,53.4,53.46,1164742.0,36.1836,36.2648,36.143,36.1836,1164742.0
2016-01-13 15:10:00,53.47,53.62,53.26,53.58,736745.0,36.1903,36.2919,36.0482,36.2648,736745.0
2016-01-13 15:20:00,53.58,53.87,53.46,53.79,1048573.0,36.2648,36.4611,36.1836,36.4069,1048573.0
2016-01-13 15:30:00,53.79,53.92,53.69,53.81,829851.0,36.4069,36.4949,36.3392,36.4205,829851.0
2016-01-13 15:40:00,53.81,53.86,53.55,53.58,640892.0,36.4205,36.4543,36.2445,36.2648,640892.0
2016-01-13 15:50:00,53.59,53.79,53.54,53.68,1367799.0,36.2716,36.4069,36.2377,36.3325,1367799.0
2016-01-14 09:30:00,54.21,54.25,53.36,53.62,1713183.0,36.6912,36.7183,36.1159,36.2919,1713183.0
2016-01-14 09:40:00,53.64,54.33,53.63,54.17,1618920.0,36.3054,36.7724,36.2986,36.6641,1618920.0
2016-01-14 09:50:00,54.18,54.25,53.6,53.65,1103873.0,36.6709,36.7183,36.2783,36.3122,1103873.0
2016-01-14 10:00:00,53.65,53.87,53.46,53.75,980200.0,36.3122,36.4611,36.1836,36.3798,980200.0
2016-01-14 10:10:00,53.74,54.57,53.72,54.57,1276899.0,36.3731,36.9348,36.3595,36.9348,1276899.0
2016-01-14 10:20:00,54.58,55.22,54.37,55.2,1473152.0,36.9416,37.3748,36.7995,37.3613,1473152.0
2016-01-14 10:30:00,55.2,55.51,55.04,55.1,2598007.0,37.3613,37.5711,37.253,37.2936,2598007.0
2016-01-14 10:40:00,55.11,55.72,54.92,55.71,1425267.0,37.3003,37.7132,37.1717,37.7064,1425267.0
2016-01-14 10:50:00,55.7,55.77,55.12,55.15,1638730.0,37.6997,37.7471,37.3071,37.3274,1638730.0
2016-01-14 11:00:00,55.15,55.43,54.96,55.03,2851193.0,37.3274,37.5169,37.1988,37.2462,2851193.0
2016-01-14 11:10:00,55.02,55.48,54.99,55.02,1055435.0,37.2394,37.5508,37.2191,37.2394,1055435.0
2016-01-14 11:20:00,55.02,55.09,54.66,54.73,884249.0,37.2394,37.2868,36.9958,37.0431,884249.0
2016-01-14 11:30:00,54.73,54.81,54.58,54.69,667892.0,37.0431,37.0973,36.9416,37.0161,667892.0
2016-01-14 11:40:00,54.69,54.96,54.59,54.96,577283.0,37.0161,37.1988,36.9484,37.1988,577283.0
2016-01-14 11:50:00,54.96,55.16,54.9,55.11,550890.0,37.1988,37.3342,37.1582,37.3003,550890.0
2016-01-14 12:00:00,55.13,55.31,55.04,55.11,495633.0,37.3139,37.4357,37.253,37.3003,495633.0
2016-01-14 12:10:00,55.1,55.28,55.02,55.16,438116.0,37.2936,37.4154,37.2394,37.3342,438116.0
2016-01-14 12:20:00,55.16,55.45,55.16,55.4,493127.0,37.3342,37.5305,37.3342,37.4966,493127.0
2016-01-14 12:30:00,55.41,55.46,55.27,55.4,307128.0,37.5034,37.5372,37.4086,37.4966,307128.0
2016-01-14 12:40:00,55.4,55.63,55.39,55.56,875290.0,37.4966,37.6523,37.4899,37.6049,875290.0
2016-01-14 12:50:00,55.57,55.59,55.31,55.32,449714.0,37.6117,37.6252,37.4357,37.4425,449714.0
2016-01-14 13:00:00,55.32,55.75,55.29,55.63,624512.0,37.4425,37.7335,37.4222,37.6523,624512.0
2016-01-14 13:10:00,55.63,55.83,55.6,55.83,353709.0,37.6523,37.7877,37.632,37.7877,353709.0
2016-01-14 13:20:00,55.84,56.07,55.83,55.88,629422.0,37.7944,37.9501,37.7877,37.8215,629422.0
2016-01-14 13:30:00,55.88,56.0,55.73,55.79,281806.0,37.8215,37.9027,37.72,37.7606,281806.0
2016-01-14 13:40:00,55.79,55.8,55.59,55.74,394591.0,37.7606,37.7674,37.6252,37.7267,394591.0
2016-01-14 13:50:00,55.74,55.96,55.66,55.89,532305.0,37.7267,37.8756,37.6726,37.8283,532305.0
2016-01-14 14:00:00,55.89,56.0,55.73,55.9,492460.0,37.8283,37.9027,37.72,37.835,492460.0
2016-01-14 14:10:00,55.9,56.09,55.85,55.88,661522.0,37.835,37.9636,37.8012,37.8215,661522.0
2016-01-14 14:20:00,55.87,56.04,55.83,55.96,566499.0,37.8147,37.9298,37.7877,37.8756,566499.0
2016-01-14 14:30:00,55.95,56.05,55.73,55.77,376368.0,37.8689,37.9366,37.72,37.7471,376368.0
2016-01-14 14:40:00,55.78,56.01,55.77,56.0,335181.0,37.7538,37.9095,37.7471,37.9027,335181.0
2016-01-14 14:50:00,56.0,56.26,56.0,56.2,411109.0,37.9027,38.0787,37.9027,38.0381,411109.0
2016-01-14 15:00:00,56.21,56.37,56.14,56.3,599775.0,38.0449,38.1532,37.9975,38.1058,599775.0
2016-01-14 15:10:00,56.31,56.46,56.31,56.4,573589.0,38.1125,38.2141,38.1125,38.1735,573589.0
2016-01-14 15:20:00,56.4,56.42,56.2,56.2,1051451.0,38.1735,38.187,38.0381,38.0381,1051451.0
2016-01-14 15:30:00,56.2,56.23,55.77,55.86,1022920.0,38.0381,38.0584,37.7471,37.808,1022920.0
2016-01-14 15:40:00,55.86,56.06,55.76,55.95,778340.0,37.808,37.9433,37.7403,37.8689,778340.0
2016-01-14 15:50:00,55.96,56.06,55.84,56.0,2074936.0,37.8756,37.9433,37.7944,37.9027,2074936.0
2016-01-15 09:30:00,53.63,54.58,53.55,54.28,2787692.0,36.2986,36.9416,36.2445,36.7386,2787692.0
2016-01-15 09:40:00,54.26,54.87,54.01,54.64,1534682.0,36.725,37.1379,36.5558,36.9822,1534682.0
2016-01-15 09:50:00,54.64,54.66,54.12,54.14,636254.0,36.9822,36.9958,36.6303,36.6438,636254.0
2016-01-15 10:00:00,54.17,54.24,53.86,54.14,835234.0,36.6641,36.7115,36.4543,36.6438,835234.0
2016-01-15 10:10:00,54.15,54.18,53.76,53.85,1137677.0,36.6506,36.6709,36.3866,36.4475,1137677.0
2016-01-15 10:20:00,53.85,54.27,53.79,54.05,841183.0,36.4475,36.7318,36.4069,36.5829,841183.0
2016-01-15 10:30:00,54.06,54.33,53.94,54.06,736004.0,36.5897,36.7724,36.5084,36.5897,736004.0
2016-01-15 10:40:00,54.07,54.13,53.73,54.1,831523.0,36.5964,36.637,36.3663,36.6167,831523.0
2016-01-15 10:50:00,54.1,54.15,53.72,53.79,818495.0,36.6167,36.6506,36.3595,36.4069,818495.0
2016-01-15 11:00:00,53.78,53.92,53.63,53.7,878909.0,36.4002,36.4949,36.2986,36.346,878909.0
2016-01-15 11:10:00,53.69,54.14,53.57,54.04,930624.0,36.3392,36.6438,36.258,36.5761,930624.0
2016-01-15 11:20:00,54.04,54.09,53.81,54.0,948169.0,36.5761,36.61,36.4205,36.5491,948169.0
2016-01-15 11:30:00,54.0,54.24,53.93,54.1,1125025.0,36.5491,36.7115,36.5017,36.6167,1125025.0
2016-01-15 11:40:00,54.08,54.12,53.9,53.99,638269.0,36.6032,36.6303,36.4814,36.5423,638269.0
2016-01-15 11:50:00,53.99,54.04,53.78,53.81,635819.0,36.5423,36.5761,36.4002,36.4205,635819.0
2016-01-15 12:00:00,53.81,53.96,53.72,53.93,543728.0,36.4205,36.522,36.3595,36.5017,543728.0
2016-01-15 12:10:00,53.93,54.0,53.77,53.78,414371.0,36.5017,36.5491,36.3934,36.4002,414371.0
2016-01-15 12:20:00,53.78,53.8,53.55,53.68,855682.0,36.4002,36.4137,36.2445,36.3325,855682.0
2016-01-15 12:30:00,53.69,53.73,53.39,53.41,1137557.0,36.3392,36.3663,36.1362,36.1497,1137557.0
2016-01-15 12:40:00,53.41,53.62,53.32,53.59,1128844.0,36.1497,36.2919,36.0888,36.2716,1128844.0
2016-01-15 12:50:00,53.59,53.81,53.59,53.74,480609.0,36.2716,36.4205,36.2716,36.3731,480609.0
2016-01-15 13:00:00,53.73,53.83,53.55,53.56,797519.0,36.3663,36.434,36.2445,36.2512,797519.0
2016-01-15 13:10:00,53.56,53.91,53.52,53.88,662390.0,36.2512,36.4881,36.2242,36.4678,662390.0
2016-01-15 13:20:00,53.88,53.96,53.78,53.85,458024.0,36.4678,36.522,36.4002,36.4475,458024.0
2016-01-15 13:30:00,53.85,53.98,53.8,53.86,413280.0,36.4475,36.5355,36.4137,36.4543,413280.0
2016-01-15 13:40:00,53.85,54.11,53.83,54.03,653873.0,36.4475,36.6235,36.434,36.5694,653873.0
2016-01-15 13:50:00,54.03,54.26,53.99,54.15,395688.0,36.5694,36.725,36.5423,36.6506,395688.0
2016-01-15 14:00:00,54.15,54.18,54.01,54.08,324131.0,36.6506,36.6709,36.5558,36.6032,324131.0
2016-01-15 14:10:00,54.09,54.11,53.97,54.02,457400.0,36.61,36.6235,36.5287,36.5626,457400.0
2016-01-15 14:20:00,54.02,54.04,53.84,53.86,510745.0,36.5626,36.5761,36.4408,36.4543,510745.0
2016-01-15 14:30:00,53.85,53.97,53.77,53.94,358727.0,36.4475,36.5287,36.3934,36.5084,358727.0
2016-01-15 14:40:00,53.94,54.09,53.88,54.05,371778.0,36.5084,36.61,36.4678,36.5829,371778.0
2016-01-15 14:50:00,54.05,54.37,53.97,54.33,445310.0,36.5829,36.7995,36.5287,36.7724,445310.0
2016-01-15 15:00:00,54.34,54.5,54.22,54.42,794621.0,36.7792,36.8875,36.698,36.8333,794621.0
2016-01-15 15:10:00,54.41,54.46,54.17,54.18,765373.0,36.8266,36.8604,36.6641,36.6709,765373.0
2016-01-15 15:20:00,54.18,54.43,54.14,54.39,628076.0,36.6709,36.8401,36.6438,36.813,628076.0
2016-01-15 15:30:00,54.39,54.48,54.25,54.26,712244.0,36.813,36.8739,36.7183,36.725,712244.0
2016-01-15 15:40:00,54.26,54.4,54.17,54.37,1693375.0,36.725,36.8198,36.6641,36.7995,1693375.0
2016-01-15 15:50:00,54.36,54.38,54.24,54.35,2895847.0,36.7927,36.8063,36.7115,36.7859,2895847.0
2016-01-19 09:30:00,54.76,55.02,54.09,54.11,1705484.0,37.0634,37.2394,36.61,36.6235,1705484.0
2016-01-19 09:40:00,54.09,54.14,53.83,53.86,1341463.0,36.61,36.6438,36.434,36.4543,1341463.0
2016-01-19 09:50:00,53.86,54.15,53.62,54.14,905028.0,36.4543,36.6506,36.2919,36.6438,905028.0
2016-01-19 10:00:00,54.15,54.5,54.0,54.04,1245183.0,36.6506,36.8875,36.5491,36.5761,1245183.0
2016-01-19 10:10:00,54.03,54.51,54.02,54.32,719160.0,36.5694,36.8942,36.5626,36.7656,719160.0
2016-01-19 10:20:00,54.31,54.56,54.18,54.54,581278.0,36.7589,36.9281,36.6709,36.9145,581278.0
2016-01-19 10:30:00,54.54,54.67,54.12,54.13,741347.0,36.9145,37.0025,36.6303,36.637,741347.0
2016-01-19 10:40:00,54.11,54.53,54.08,54.52,784005.0,36.6235,36.9078,36.6032,36.901,784005.0
2016-01-19 10:50:00,54.52,54.54,54.06,54.06,473864.0,36.901,36.9145,36.5897,36.5897,473864.0
2016-01-19 11:00:00,54.06,54.26,54.0,54.19,567184.0,36.5897,36.725,36.5491,36.6777,567184.0
2016-01-19 11:10:00,54.19,54.19,53.92,53.97,646455.0,36.6777,36.6777,36.4949,36.5287,646455.0
2016-01-19 11:20:00,53.98,54.38,53.97,54.35,667735.0,36.5355,36.8063,36.5287,36.7859,667735.0
2016-01-19 11:30:00,54.36,54.57,54.32,54.47,665015.0,36.7927,36.9348,36.7656,36.8672,665015.0
2016-01-19 11:40:00,54.47,54.64,54.35,54.5,593411.0,36.8672,36.9822,36.7859,36.8875,593411.0
2016-01-19 11:50:00,54.5,54.67,54.31,54.31,3025789.0,36.8875,37.0025,36.7589,36.7589,3025789.0
2016-01-19 12:00:00,54.33,54.4,54.06,54.08,1062835.0,36.7724,36.8198,36.5897,36.6032,1062835.0
2016-01-19 12:10:00,54.08,54.14,53.9,53.94,994896.0,36.6032,36.6438,36.4814,36.5084,994896.0
2016-01-19 12:20:00,53.94,54.01,53.78,53.97,1371081.0,36.5084,36.5558,36.4002,36.5287,1371081.0
2016-01-19 12:30:00,53.96,54.15,53.95,53.99,446007.0,36.522,36.6506,36.5152,36.5423,446007.0
2016-01-19 12:40:00,53.99,54.04,53.77,53.77,275902.0,36.5423,36.5761,36.3934,36.3934,275902.0
2016-01-19 12:50:00,53.78,53.9,53.74,53.81,427758.0,36.4002,36.4814,36.3731,36.4205,427758.0
2016-01-19 13:00:00,53.82,53.94,53.79,53.89,353840.0,36.4272,36.5084,36.4069,36.4746,353840.0
2016-01-19 13:10:00,53.9,53.92,53.73,53.85,234280.0,36.4814,36.4949,36.3663,36.4475,234280.0
2016-01-19 13:20:00,53.85,53.95,53.71,53.72,245795.0,36.4475,36.5152,36.3528,36.3595,245795.0
2016-01-19 13:30:00,53.72,53.79,53.59,53.74,426654.0,36.3595,36.4069,36.2716,36.3731,426654.0
2016-01-19 13:40:00,53.73,53.75,53.51,53.56,771593.0,36.3663,36.3798,36.2174,36.2512,771593.0
2016-01-19 13:50:00,53.56,53.56,53.3,53.31,927377.0,36.2512,36.2512,36.0753,36.082,927377.0
2016-01-19 14:00:00,53.3,53.36,53.0,53.0,773844.0,36.0753,36.1159,35.8722,35.8722,773844.0
2016-01-19 14:10:00,53.01,53.03,52.73,52.86,1307260.0,35.879,35.8925,35.6895,35.7775,1307260.0
2016-01-19 14:20:00,52.86,52.92,52.71,52.78,1103200.0,35.7775,35.8181,35.6759,35.7233,1103200.0
2016-01-19 14:30:00,52.78,52.85,52.64,52.7,916072.0,35.7233,35.7707,35.6286,35.6692,916072.0
2016-01-19 14:40:00,52.7,52.74,52.33,52.36,742056.0,35.6692,35.6962,35.4187,35.439,742056.0
2016-01-19 14:50:00,52.36,52.65,52.33,52.54,793389.0,35.439,35.6353,35.4187,35.5609,793389.0
2016-01-19 15:00:00,52.53,52.76,52.46,52.73,934252.0,35.5541,35.7098,35.5067,35.6895,934252.0
2016-01-19 15:10:00,52.73,52.87,52.61,52.78,1279324.0,35.6895,35.7842,35.6083,35.7233,1279324.0
2016-01-19 15:20:00,52.77,53.25,52.73,53.24,702541.0,35.7165,36.0414,35.6895,36.0347,702541.0
2016-01-19 15:30:00,53.25,53.3,53.03,53.1,896063.0,36.0414,36.0753,35.8925,35.9399,896063.0
2016-01-19 15:40:00,53.1,53.43,53.04,53.42,936734.0,35.9399,36.1633,35.8993,36.1565,936734.0
2016-01-19 15:50:00,53.42,53.45,53.14,53.17,1125248.0,36.1565,36.1768,35.967,35.9873,1125248.0
2016-01-20 09:30:00,52.13,52.2,51.3,51.36,2850180.0,35.2834,35.3308,34.7216,34.7622,2850180.0
2016-01-20 09:40:00,51.35,51.74,51.12,51.45,2012918.0,34.7554,35.0194,34.5998,34.8231,2012918.0
2016-01-20 09:50:00,51.44,51.73,51.03,51.09,1393637.0,34.8164,35.0126,34.5389,34.5795,1393637.0
2016-01-20 10:00:00,51.09,51.18,50.77,51.1,2044641.0,34.5795,34.6404,34.3629,34.5862,2044641.0
2016-01-20 10:10:00,51.1,51.21,50.84,50.89,1801115.0,34.5862,34.6607,34.4103,34.4441,1801115.0
2016-01-20 10:20:00,50.89,51.12,50.77,50.85,1667385.0,34.4441,34.5998,34.3629,34.417,1667385.0
2016-01-20 10:30:00,50.84,50.89,50.49,50.52,1266810.0,34.4103,34.4441,34.1734,34.1937,1266810.0
2016-01-20 10:40:00,50.54,50.94,50.51,50.72,2052585.0,34.2072,34.4779,34.1869,34.329,2052585.0
2016-01-20 10:50:00,50.71,50.82,50.42,50.44,1038257.0,34.3223,34.3967,34.126,34.1395,1038257.0
2016-01-20 11:00:00,50.43,50.82,50.43,50.64,854767.0,34.1328,34.3967,34.1328,34.2749,854767.0
2016-01-20 11:10:00,50.64,50.95,50.57,50.89,739863.0,34.2749,34.4847,34.2275,34.4441,739863.0
2016-01-20 11:20:00,50.89,50.98,50.71,50.87,1165873.0,34.4441,34.505,34.3223,34.4306,1165873.0
2016-01-20 11:30:00,50.86,51.05,50.79,50.9,768966.0,34.4238,34.5524,34.3764,34.4509,768966.0
2016-01-20 11:40:00,50.91,51.04,50.7,50.7,611797.0,34.4576,34.5456,34.3155,34.3155,611797.0
2016-01-20 11:50:00,50.7,50.7,50.39,50.52,693377.0,34.3155,34.3155,34.1057,34.1937,693377.0
2016-01-20 12:00:00,50.51,50.6,50.33,50.36,459136.0,34.1869,34.2478,34.0651,34.0854,459136.0
2016-01-20 12:10:00,50.35,50.51,50.25,50.3,636981.0,34.0786,34.1869,34.0109,34.0448,636981.0
2016-01-20 12:20:00,50.3,50.31,49.93,50.05,1094921.0,34.0448,34.0515,33.7943,33.8756,1094921.0
2016-01-20 12:30:00,50.04,50.19,50.01,50.12,780315.0,33.8688,33.9703,33.8485,33.9229,780315.0
2016-01-20 12:40:00,50.12,50.21,49.96,50.09,507920.0,33.9229,33.9839,33.8146,33.9026,507920.0
2016-01-20 12:50:00,50.09,50.67,50.05,50.65,1066501.0,33.9026,34.2952,33.8756,34.2817,1066501.0
2016-01-20 13:00:00,50.66,50.74,50.34,50.36,759914.0,34.2884,34.3426,34.0718,34.0854,759914.0
2016-01-20 13:10:00,50.36,50.44,50.03,50.12,617355.0,34.0854,34.1395,33.862,33.9229,617355.0
2016-01-20 13:20:00,50.12,50.38,50.07,50.22,625366.0,33.9229,34.0989,33.8891,33.9906,625366.0
2016-01-20 13:30:00,50.22,50.81,50.22,50.76,773143.0,33.9906,34.39,33.9906,34.3561,773143.0
2016-01-20 13:40:00,50.76,51.11,50.69,50.96,1570305.0,34.3561,34.593,34.3087,34.4915,1570305.0
2016-01-20 13:50:00,50.96,51.14,50.78,50.79,1059164.0,34.4915,34.6133,34.3696,34.3764,1059164.0
2016-01-20 14:00:00,50.78,50.92,50.57,50.79,867198.0,34.3696,34.4644,34.2275,34.3764,867198.0
2016-01-20 14:10:00,50.8,51.15,50.79,51.06,1049402.0,34.3832,34.6201,34.3764,34.5592,1049402.0
2016-01-20 14:20:00,51.06,51.3,50.94,50.96,1505674.0,34.5592,34.7216,34.4779,34.4915,1505674.0
2016-01-20 14:30:00,50.96,51.12,50.72,51.03,1281810.0,34.4915,34.5998,34.329,34.5389,1281810.0
2016-01-20 14:40:00,51.03,51.08,50.81,50.86,1041906.0,34.5389,34.5727,34.39,34.4238,1041906.0
2016-01-20 14:50:00,50.87,51.21,50.8,51.1,980582.0,34.4306,34.6607,34.3832,34.5862,980582.0
2016-01-20 15:00:00,51.1,51.49,50.97,51.45,1065289.0,34.5862,34.8502,34.4982,34.8231,1065289.0
2016-01-20 15:10:00,51.45,51.98,51.28,51.91,971705.0,34.8231,35.1818,34.7081,35.1345,971705.0
2016-01-20 15:20:00,51.9,52.55,51.9,52.48,2067964.0,35.1277,35.5676,35.1277,35.5203,2067964.0
2016-01-20 15:30:00,52.48,52.54,52.11,52.3,1615536.0,35.5203,35.5609,35.2698,35.3984,1615536.0
2016-01-20 15:40:00,52.29,52.29,51.67,51.88,1920979.0,35.3917,35.3917,34.972,35.1142,1920979.0
2016-01-20 15:50:00,51.88,51.95,51.75,51.79,2556242.0,35.1142,35.1615,35.0262,35.0533,2556242.0
2016-01-21 09:30:00,51.71,52.3,51.5,51.96,1942314.0,34.9991,35.3984,34.857,35.1683,1942314.0
2016-01-21 09:40:00,51.97,52.13,51.37,51.41,1184471.0,35.1751,35.2834,34.769,34.7961,1184471.0
2016-01-21 09:50:00,51.42,51.88,51.37,51.68,1095504.0,34.8028,35.1142,34.769,34.9788,1095504.0
2016-01-21 10:00:00,51.69,52.67,51.68,52.64,1148323.0,34.9856,35.6489,34.9788,35.6286,1148323.0
2016-01-21 10:10:00,52.61,52.92,52.49,52.53,1436412.0,35.6083,35.8181,35.527,35.5541,1436412.0
2016-01-21 10:20:00,52.53,52.62,52.13,52.51,944790.0,35.5541,35.615,35.2834,35.5406,944790.0
2016-01-21 10:30:00,52.5,52.57,52.12,52.38,791132.0,35.5338,35.5812,35.2766,35.4526,791132.0
2016-01-21 10:40:00,52.37,52.75,52.37,52.45,721759.0,35.4458,35.703,35.4458,35.5,721759.0
2016-01-21 10:50:00,52.46,52.71,52.42,52.43,647050.0,35.5067,35.6759,35.4797,35.4864,647050.0
2016-01-21 11:00:00,52.45,53.41,52.19,53.14,4320640.0,35.5,36.1497,35.324,35.967,4320640.0
2016-01-21 11:10:00,53.14,53.4,52.94,53.3,1439322.0,35.967,36.143,35.8316,36.0753,1439322.0
2016-01-21 11:20:00,53.33,53.36,52.72,52.87,1421712.0,36.0956,36.1159,35.6827,35.7842,1421712.0
2016-01-21 11:30:00,52.87,53.42,52.87,53.31,1109028.0,35.7842,36.1565,35.7842,36.082,1109028.0
2016-01-21 11:40:00,53.32,53.61,53.09,53.61,716346.0,36.0888,36.2851,35.9331,36.2851,716346.0
2016-01-21 11:50:00,53.61,53.74,53.45,53.61,742267.0,36.2851,36.3731,36.1768,36.2851,742267.0
2016-01-21 12:00:00,53.61,54.03,53.61,53.85,917503.0,36.2851,36.5694,36.2851,36.4475,917503.0
2016-01-21 12:10:00,53.85,53.93,53.57,53.69,864087.0,36.4475,36.5017,36.258,36.3392,864087.0
2016-01-21 12:20:00,53.7,53.7,53.35,53.52,622905.0,36.346,36.346,36.1091,36.2242,622905.0
2016-01-21 12:30:00,53.52,53.67,53.37,53.55,734625.0,36.2242,36.3257,36.1226,36.2445,734625.0
2016-01-21 12:40:00,53.56,53.66,53.43,53.47,1538811.0,36.2512,36.3189,36.1633,36.1903,1538811.0
2016-01-21 12:50:00,53.48,53.65,53.35,53.65,405550.0,36.1971,36.3122,36.1091,36.3122,405550.0
2016-01-21 13:00:00,53.65,53.97,53.65,53.92,1051208.0,36.3122,36.5287,36.3122,36.4949,1051208.0
2016-01-21 13:10:00,53.93,54.03,53.7,53.75,939870.0,36.5017,36.5694,36.346,36.3798,939870.0
2016-01-21 13:20:00,53.75,53.76,53.38,53.41,717671.0,36.3798,36.3866,36.1294,36.1497,717671.0
2016-01-21 13:30:00,53.4,53.54,53.11,53.52,925808.0,36.143,36.2377,35.9467,36.2242,925808.0
2016-01-21 13:40:00,53.53,53.61,53.42,53.5,493914.0,36.2309,36.2851,36.1565,36.2106,493914.0
2016-01-21 13:50:00,53.51,53.54,53.21,53.45,908391.0,36.2174,36.2377,36.0144,36.1768,908391.0
2016-01-21 14:00:00,53.47,53.55,53.27,53.32,628242.0,36.1903,36.2445,36.055,36.0888,628242.0
2016-01-21 14:10:00,53.32,53.32,52.96,53.08,644925.0,36.0888,36.0888,35.8451,35.9264,644925.0
2016-01-21 14:20:00,53.08,53.27,52.88,53.17,793369.0,35.9264,36.055,35.791,35.9873,793369.0
2016-01-21 14:30:00,53.18,53.49,53.13,53.34,505286.0,35.994,36.2039,35.9602,36.1023,505286.0
2016-01-21 14:40:00,53.35,53.59,53.25,53.29,752688.0,36.1091,36.2716,36.0414,36.0685,752688.0
2016-01-21 14:50:00,53.29,53.69,53.29,53.67,504763.0,36.0685,36.3392,36.0685,36.3257,504763.0
2016-01-21 15:00:00,53.68,53.69,53.18,53.28,835902.0,36.3325,36.3392,35.994,36.0617,835902.0
2016-01-21 15:10:00,53.29,53.54,53.23,53.45,827137.0,36.0685,36.2377,36.0279,36.1768,827137.0
2016-01-21 15:20:00,53.45,53.55,53.33,53.34,1268027.0,36.1768,36.2445,36.0956,36.1023,1268027.0
2016-01-21 15:30:00,53.34,53.6,53.32,53.49,853528.0,36.1023,36.2783,36.0888,36.2039,853528.0
2016-01-21 15:40:00,53.49,53.62,53.41,53.47,630836.0,36.2039,36.2919,36.1497,36.1903,630836.0
2016-01-21 15:50:00,53.47,53.64,53.33,53.36,1559322.0,36.1903,36.3054,36.0956,36.1159,1559322.0
2016-01-22 09:30:00,55.33,56.12,55.3,55.53,3318952.0,37.4492,37.9839,37.4289,37.5846,3318952.0
2016-01-22 09:40:00,55.54,55.58,54.84,55.07,1677516.0,37.5914,37.6185,37.1176,37.2733,1677516.0
2016-01-22 09:50:00,55.08,55.61,54.97,55.55,1162064.0,37.28,37.6388,37.2056,37.5981,1162064.0
2016-01-22 10:00:00,55.56,55.74,55.32,55.47,2377499.0,37.6049,37.7267,37.4425,37.544,2377499.0
2016-01-22 10:10:00,55.47,55.98,55.47,55.76,1932527.0,37.544,37.8892,37.544,37.7403,1932527.0
2016-01-22 10:20:00,55.76,55.76,55.28,55.62,2048439.0,37.7403,37.7403,37.4154,37.6455,2048439.0
2016-01-22 10:30:00,55.62,55.67,55.09,55.18,2077455.0,37.6455,37.6794,37.2868,37.3477,2077455.0
2016-01-22 10:40:00,55.19,55.53,54.96,55.0,1724464.0,37.3545,37.5846,37.1988,37.2259,1724464.0
2016-01-22 10:50:00,55.01,55.2,54.81,54.89,963240.0,37.2327,37.3613,37.0973,37.1514,963240.0
2016-01-22 11:00:00,54.89,55.04,54.65,54.68,1041740.0,37.1514,37.253,36.989,37.0093,1041740.0
2016-01-22 11:10:00,54.68,55.01,54.56,54.82,1196758.0,37.0093,37.2327,36.9281,37.1041,1196758.0
2016-01-22 11:20:00,54.81,55.09,54.75,55.02,1189118.0,37.0973,37.2868,37.0567,37.2394,1189118.0
2016-01-22 11:30:00,55.02,55.07,54.66,54.66,1063829.0,37.2394,37.2733,36.9958,36.9958,1063829.0
2016-01-22 11:40:00,54.66,54.77,54.46,54.56,887035.0,36.9958,37.0702,36.8604,36.9281,887035.0
2016-01-22 11:50:00,54.56,54.73,54.45,54.56,659779.0,36.9281,37.0431,36.8536,36.9281,659779.0
2016-01-22 12:00:00,54.55,54.83,54.55,54.78,633673.0,36.9213,37.1108,36.9213,37.077,633673.0
2016-01-22 12:10:00,54.77,55.05,54.63,55.02,545171.0,37.0702,37.2597,36.9755,37.2394,545171.0
2016-01-22 12:20:00,55.0,55.18,54.94,55.02,504182.0,37.2259,37.3477,37.1853,37.2394,504182.0
2016-01-22 12:30:00,55.01,55.43,54.9,55.37,410817.0,37.2327,37.5169,37.1582,37.4763,410817.0
2016-01-22 12:40:00,55.36,55.37,55.14,55.19,399570.0,37.4695,37.4763,37.3206,37.3545,399570.0
2016-01-22 12:50:00,55.18,55.34,55.14,55.33,448040.0,37.3477,37.456,37.3206,37.4492,448040.0
2016-01-22 13:00:00,55.32,55.34,55.07,55.1,636858.0,37.4425,37.456,37.2733,37.2936,636858.0
2016-01-22 13:10:00,55.11,55.38,55.1,55.34,485458.0,37.3003,37.4831,37.2936,37.456,485458.0
2016-01-22 13:20:00,55.33,55.42,55.26,55.27,465358.0,37.4492,37.5102,37.4019,37.4086,465358.0
2016-01-22 13:30:00,55.28,55.4,55.27,55.32,301813.0,37.4154,37.4966,37.4086,37.4425,301813.0
2016-01-22 13:40:00,55.32,55.6,55.32,55.57,501549.0,37.4425,37.632,37.4425,37.6117,501549.0
2016-01-22 13:50:00,55.57,55.71,55.49,55.65,457030.0,37.6117,37.7064,37.5575,37.6658,457030.0
2016-01-22 14:00:00,55.64,55.65,55.31,55.48,596926.0,37.6591,37.6658,37.4357,37.5508,596926.0
2016-01-22 14:10:00,55.49,55.67,55.48,55.58,527955.0,37.5575,37.6794,37.5508,37.6185,527955.0
2016-01-22 14:20:00,55.58,55.64,55.36,55.43,499764.0,37.6185,37.6591,37.4695,37.5169,499764.0
2016-01-22 14:30:00,55.44,55.48,55.27,55.31,428289.0,37.5237,37.5508,37.4086,37.4357,428289.0
2016-01-22 14:40:00,55.32,55.43,55.25,55.38,331086.0,37.4425,37.5169,37.3951,37.4831,331086.0
2016-01-22 14:50:00,55.38,55.6,55.32,55.57,358468.0,37.4831,37.632,37.4425,37.6117,358468.0
2016-01-22 15:00:00,55.57,55.59,55.31,55.4,411419.0,37.6117,37.6252,37.4357,37.4966,411419.0
2016-01-22 15:10:00,55.4,55.63,55.37,55.57,449133.0,37.4966,37.6523,37.4763,37.6117,449133.0
2016-01-22 15:20:00,55.57,55.6,55.44,55.55,422969.0,37.6117,37.632,37.5237,37.5981,422969.0
2016-01-22 15:30:00,55.55,55.56,55.41,55.53,570851.0,37.5981,37.6049,37.5034,37.5846,570851.0
2016-01-22 15:40:00,55.54,55.75,55.51,55.75,672041.0,37.5914,37.7335,37.5711,37.7335,672041.0
2016-01-22 15:50:00,55.75,55.83,55.62,55.76,1563690.0,37.7335,37.7877,37.6455,37.7403,1563690.0
2016-01-25 09:30:00,54.69,55.01,54.61,54.8,1606189.0,37.0161,37.2327,36.9619,37.0905,1606189.0
2016-01-25 09:40:00,54.81,55.08,54.69,54.99,1549897.0,37.0973,37.28,37.0161,37.2191,1549897.0
2016-01-25 09:50:00,54.99,55.5,54.95,55.4,1165231.0,37.2191,37.5643,37.192,37.4966,1165231.0
2016-01-25 10:00:00,55.4,56.08,55.25,55.79,1334790.0,37.4966,37.9569,37.3951,37.7606,1334790.0
2016-01-25 10:10:00,55.78,55.84,55.26,55.54,1232676.0,37.7538,37.7944,37.4019,37.5914,1232676.0
2016-01-25 10:20:00,55.55,55.59,55.12,55.28,861969.0,37.5981,37.6252,37.3071,37.4154,861969.0
2016-01-25 10:30:00,55.28,55.57,55.14,55.25,764094.0,37.4154,37.6117,37.3206,37.3951,764094.0
2016-01-25 10:40:00,55.26,55.28,55.05,55.18,558969.0,37.4019,37.4154,37.2597,37.3477,558969.0
2016-01-25 10:50:00,55.18,55.19,54.92,54.96,599045.0,37.3477,37.3545,37.1717,37.1988,599045.0
2016-01-25 11:00:00,54.95,54.95,54.62,54.67,908563.0,37.192,37.192,36.9687,37.0025,908563.0
2016-01-25 11:10:00,54.68,54.77,54.54,54.61,865862.0,37.0093,37.0702,36.9145,36.9619,865862.0
2016-01-25 11:20:00,54.59,54.81,54.51,54.75,749517.0,36.9484,37.0973,36.8942,37.0567,749517.0
2016-01-25 11:30:00,54.76,54.78,54.46,54.5,543687.0,37.0634,37.077,36.8604,36.8875,543687.0
2016-01-25 11:40:00,54.5,54.56,54.32,54.43,573362.0,36.8875,36.9281,36.7656,36.8401,573362.0
2016-01-25 11:50:00,54.44,54.59,54.41,54.49,453228.0,36.8469,36.9484,36.8266,36.8807,453228.0
2016-01-25 12:00:00,54.5,54.63,54.38,54.51,383445.0,36.8875,36.9755,36.8063,36.8942,383445.0
2016-01-25 12:10:00,54.5,54.53,54.3,54.45,399854.0,36.8875,36.9078,36.7521,36.8536,399854.0
2016-01-25 12:20:00,54.46,54.66,54.4,54.59,500304.0,36.8604,36.9958,36.8198,36.9484,500304.0
2016-01-25 12:30:00,54.59,54.6,54.45,54.59,353903.0,36.9484,36.9552,36.8536,36.9484,353903.0
2016-01-25 12:40:00,54.59,54.69,54.47,54.61,239893.0,36.9484,37.0161,36.8672,36.9619,239893.0
2016-01-25 12:50:00,54.6,54.62,54.37,54.42,295242.0,36.9552,36.9687,36.7995,36.8333,295242.0
2016-01-25 13:00:00,54.43,54.58,54.41,54.47,1195115.0,36.8401,36.9416,36.8266,36.8672,1195115.0
2016-01-25 13:10:00,54.47,54.56,54.39,54.48,1085742.0,36.8672,36.9281,36.813,36.8739,1085742.0
2016-01-25 13:20:00,54.49,54.6,54.34,54.38,280129.0,36.8807,36.9552,36.7792,36.8063,280129.0
2016-01-25 13:30:00,54.38,54.53,54.32,54.47,246673.0,36.8063,36.9078,36.7656,36.8672,246673.0
2016-01-25 13:40:00,54.46,54.49,54.13,54.18,459759.0,36.8604,36.8807,36.637,36.6709,459759.0
2016-01-25 13:50:00,54.19,54.23,54.01,54.08,339898.0,36.6777,36.7047,36.5558,36.6032,339898.0
2016-01-25 14:00:00,54.07,54.15,54.0,54.12,403151.0,36.5964,36.6506,36.5491,36.6303,403151.0
2016-01-25 14:10:00,54.12,54.17,53.98,54.04,335074.0,36.6303,36.6641,36.5355,36.5761,335074.0
2016-01-25 14:20:00,54.04,54.05,53.83,53.97,544027.0,36.5761,36.5829,36.434,36.5287,544027.0
2016-01-25 14:30:00,53.96,53.97,53.81,53.94,295315.0,36.522,36.5287,36.4205,36.5084,295315.0
2016-01-25 14:40:00,53.94,53.94,53.72,53.76,341815.0,36.5084,36.5084,36.3595,36.3866,341815.0
2016-01-25 14:50:00,53.75,53.88,53.67,53.8,343539.0,36.3798,36.4678,36.3257,36.4137,343539.0
2016-01-25 15:00:00,53.8,53.93,53.76,53.76,520345.0,36.4137,36.5017,36.3866,36.3866,520345.0
2016-01-25 15:10:00,53.76,53.91,53.74,53.91,706058.0,36.3866,36.4881,36.3731,36.4881,706058.0
2016-01-25 15:20:00,53.91,53.91,53.59,53.63,548989.0,36.4881,36.4881,36.2716,36.2986,548989.0
2016-01-25 15:30:00,53.61,53.69,53.3,53.37,799557.0,36.2851,36.3392,36.0753,36.1226,799557.0
2016-01-25 15:40:00,53.36,53.37,53.21,53.3,630111.0,36.1159,36.1226,36.0144,36.0753,630111.0
2016-01-25 15:50:00,53.29,53.33,53.1,53.16,1449205.0,36.0685,36.0956,35.9399,35.9805,1449205.0
2016-01-26 09:30:00,54.1,54.28,53.71,53.73,1931024.0,36.6167,36.7386,36.3528,36.3663,1931024.0
2016-01-26 09:40:00,53.75,53.96,53.51,53.65,1179993.0,36.3798,36.522,36.2174,36.3122,1179993.0
2016-01-26 09:50:00,53.65,53.86,53.4,53.48,912523.0,36.3122,36.4543,36.143,36.1971,912523.0
2016-01-26 10:00:00,53.47,54.3,53.46,54.27,1113751.0,36.1903,36.7521,36.1836,36.7318,1113751.0
2016-01-26 10:10:00,54.26,54.49,54.23,54.36,1140522.0,36.725,36.8807,36.7047,36.7927,1140522.0
2016-01-26 10:20:00,54.36,54.45,54.14,54.28,741189.0,36.7927,36.8536,36.6438,36.7386,741189.0
2016-01-26 10:30:00,54.28,54.51,54.22,54.46,613152.0,36.7386,36.8942,36.698,36.8604,613152.0
2016-01-26 10:40:00,54.45,54.46,54.09,54.12,636960.0,36.8536,36.8604,36.61,36.6303,636960.0
2016-01-26 10:50:00,54.11,54.22,54.03,54.13,507493.0,36.6235,36.698,36.5694,36.637,507493.0
2016-01-26 11:00:00,54.14,54.41,54.12,54.22,660073.0,36.6438,36.8266,36.6303,36.698,660073.0
2016-01-26 11:10:00,54.21,54.51,54.16,54.5,595411.0,36.6912,36.8942,36.6573,36.8875,595411.0
2016-01-26 11:20:00,54.49,54.74,54.47,54.67,608503.0,36.8807,37.0499,36.8672,37.0025,608503.0
2016-01-26 11:30:00,54.66,54.67,54.38,54.51,581631.0,36.9958,37.0025,36.8063,36.8942,581631.0
2016-01-26 11:40:00,54.5,54.59,54.43,54.51,326124.0,36.8875,36.9484,36.8401,36.8942,326124.0
2016-01-26 11:50:00,54.5,54.71,54.48,54.65,420141.0,36.8875,37.0296,36.8739,36.989,420141.0
2016-01-26 12:00:00,54.66,54.83,54.64,54.76,430609.0,36.9958,37.1108,36.9822,37.0634,430609.0
2016-01-26 12:10:00,54.77,55.14,54.75,55.08,598025.0,37.0702,37.3206,37.0567,37.28,598025.0
2016-01-26 12:20:00,55.09,55.12,54.95,55.07,384749.0,37.2868,37.3071,37.192,37.2733,384749.0
2016-01-26 12:30:00,55.06,55.22,54.98,54.99,488677.0,37.2665,37.3748,37.2124,37.2191,488677.0
2016-01-26 12:40:00,54.99,55.07,54.97,55.03,357820.0,37.2191,37.2733,37.2056,37.2462,357820.0
2016-01-26 12:50:00,55.03,55.06,54.87,54.91,413196.0,37.2462,37.2665,37.1379,37.165,413196.0
2016-01-26 13:00:00,54.91,55.09,54.81,54.83,315804.0,37.165,37.2868,37.0973,37.1108,315804.0
2016-01-26 13:10:00,54.83,55.03,54.81,55.01,297282.0,37.1108,37.2462,37.0973,37.2327,297282.0
2016-01-26 13:20:00,55.01,55.2,55.0,55.09,453846.0,37.2327,37.3613,37.2259,37.2868,453846.0
2016-01-26 13:30:00,55.09,55.13,54.9,54.93,341571.0,37.2868,37.3139,37.1582,37.1785,341571.0
2016-01-26 13:40:00,54.94,55.07,54.93,55.06,237476.0,37.1853,37.2733,37.1785,37.2665,237476.0
2016-01-26 13:50:00,55.05,55.07,54.93,54.95,293104.0,37.2597,37.2733,37.1785,37.192,293104.0
2016-01-26 14:00:00,54.94,55.0,54.74,54.78,498492.0,37.1853,37.2259,37.0499,37.077,498492.0
2016-01-26 14:10:00,54.78,54.85,54.7,54.79,325104.0,37.077,37.1244,37.0228,37.0838,325104.0
2016-01-26 14:20:00,54.8,54.92,54.73,54.77,341037.0,37.0905,37.1717,37.0431,37.0702,341037.0
2016-01-26 14:30:00,54.77,54.89,54.63,54.71,335492.0,37.0702,37.1514,36.9755,37.0296,335492.0
2016-01-26 14:40:00,54.7,54.79,54.61,54.68,345540.0,37.0228,37.0838,36.9619,37.0093,345540.0
2016-01-26 14:50:00,54.68,54.83,54.63,54.75,518508.0,37.0093,37.1108,36.9755,37.0567,518508.0
2016-01-26 15:00:00,54.75,54.78,54.58,54.66,439421.0,37.0567,37.077,36.9416,36.9958,439421.0
2016-01-26 15:10:00,54.66,54.97,54.6,54.78,439846.0,36.9958,37.2056,36.9552,37.077,439846.0
2016-01-26 15:20:00,54.78,54.86,54.72,54.78,489660.0,37.077,37.1311,37.0364,37.077,489660.0
2016-01-26 15:30:00,54.79,54.89,54.72,54.88,685915.0,37.0838,37.1514,37.0364,37.1447,685915.0
2016-01-26 15:40:00,54.88,55.18,54.88,55.11,932514.0,37.1447,37.3477,37.1447,37.3003,932514.0
2016-01-26 15:50:00,55.1,55.2,55.02,55.17,1157781.0,37.2936,37.3613,37.2394,37.341,1157781.0
2016-01-27 09:30:00,54.8,54.9,54.41,54.79,1148860.0,37.0905,37.1582,36.8266,37.0838,1148860.0
2016-01-27 09:40:00,54.8,55.3,54.68,55.08,1310902.0,37.0905,37.4289,37.0093,37.28,1310902.0
2016-01-27 09:50:00,55.1,55.1,54.7,54.8,749572.0,37.2936,37.2936,37.0228,37.0905,749572.0
2016-01-27 10:00:00,54.8,54.88,54.39,54.56,1157586.0,37.0905,37.1447,36.813,36.9281,1157586.0
2016-01-27 10:10:00,54.56,54.58,54.2,54.56,768873.0,36.9281,36.9416,36.6844,36.9281,768873.0
2016-01-27 10:20:00,54.56,54.83,54.55,54.62,626481.0,36.9281,37.1108,36.9213,36.9687,626481.0
2016-01-27 10:30:00,54.62,55.29,54.5,55.21,2398231.0,36.9687,37.4222,36.8875,37.368,2398231.0
2016-01-27 10:40:00,55.21,55.53,55.17,55.25,1142917.0,37.368,37.5846,37.341,37.3951,1142917.0
2016-01-27 10:50:00,55.26,55.42,54.9,55.13,866416.0,37.4019,37.5102,37.1582,37.3139,866416.0
2016-01-27 11:00:00,55.13,55.36,54.98,55.15,605712.0,37.3139,37.4695,37.2124,37.3274,605712.0
2016-01-27 11:10:00,55.14,55.2,54.86,55.17,997204.0,37.3206,37.3613,37.1311,37.341,997204.0
2016-01-27 11:20:00,55.18,55.51,55.15,55.43,1081219.0,37.3477,37.5711,37.3274,37.5169,1081219.0
2016-01-27 11:30:00,55.44,56.03,55.43,55.97,980276.0,37.5237,37.923,37.5169,37.8824,980276.0
2016-01-27 11:40:00,55.97,56.25,55.85,56.02,960046.0,37.8824,38.0719,37.8012,37.9163,960046.0
2016-01-27 11:50:00,56.02,56.1,55.84,55.99,480601.0,37.9163,37.9704,37.7944,37.896,480601.0
2016-01-27 12:00:00,55.98,56.09,55.84,55.85,660940.0,37.8892,37.9636,37.7944,37.8012,660940.0
2016-01-27 12:10:00,55.84,56.24,55.82,56.18,650026.0,37.7944,38.0652,37.7809,38.0246,650026.0
2016-01-27 12:20:00,56.19,56.21,55.91,55.97,604073.0,38.0313,38.0449,37.8418,37.8824,604073.0
2016-01-27 12:30:00,55.98,56.02,55.69,55.9,749831.0,37.8892,37.9163,37.6929,37.835,749831.0
2016-01-27 12:40:00,55.88,56.13,55.84,56.11,406031.0,37.8215,37.9907,37.7944,37.9772,406031.0
2016-01-27 12:50:00,56.09,56.11,55.78,55.78,558863.0,37.9636,37.9772,37.7538,37.7538,558863.0
2016-01-27 13:00:00,55.78,55.81,55.62,55.81,433477.0,37.7538,37.7741,37.6455,37.7741,433477.0
2016-01-27 13:10:00,55.81,55.86,55.59,55.67,448347.0,37.7741,37.808,37.6252,37.6794,448347.0
2016-01-27 13:20:00,55.67,55.87,55.61,55.66,263957.0,37.6794,37.8147,37.6388,37.6726,263957.0
2016-01-27 13:30:00,55.67,55.95,55.65,55.88,463171.0,37.6794,37.8689,37.6658,37.8215,463171.0
2016-01-27 13:40:00,55.89,55.93,55.66,55.84,461068.0,37.8283,37.8553,37.6726,37.7944,461068.0
2016-01-27 13:50:00,55.82,56.07,55.78,56.06,225072.0,37.7809,37.9501,37.7538,37.9433,225072.0
2016-01-27 14:00:00,56.06,56.42,55.46,55.46,1377494.0,37.9433,38.187,37.5372,37.5372,1377494.0
2016-01-27 14:10:00,55.45,55.59,55.16,55.55,1296099.0,37.5305,37.6252,37.3342,37.5981,1296099.0
2016-01-27 14:20:00,55.55,55.82,55.49,55.73,1161762.0,37.5981,37.7809,37.5575,37.72,1161762.0
2016-01-27 14:30:00,55.73,55.78,55.3,55.35,815377.0,37.72,37.7538,37.4289,37.4628,815377.0
2016-01-27 14:40:00,55.35,55.65,55.26,55.52,667790.0,37.4628,37.6658,37.4019,37.5778,667790.0
2016-01-27 14:50:00,55.53,55.66,55.11,55.23,956723.0,37.5846,37.6726,37.3003,37.3816,956723.0
2016-01-27 15:00:00,55.22,55.23,54.72,54.84,1644380.0,37.3748,37.3816,37.0364,37.1176,1644380.0
2016-01-27 15:10:00,54.83,54.83,54.33,54.37,1465403.0,37.1108,37.1108,36.7724,36.7995,1465403.0
2016-01-27 15:20:00,54.36,54.73,54.29,54.6,1077162.0,36.7927,37.0431,36.7453,36.9552,1077162.0
2016-01-27 15:30:00,54.6,54.97,54.59,54.76,879772.0,36.9552,37.2056,36.9484,37.0634,879772.0
2016-01-27 15:40:00,54.73,55.09,54.64,54.96,860699.0,37.0431,37.2868,36.9822,37.1988,860699.0
2016-01-27 15:50:00,54.95,54.96,54.71,54.87,1218843.0,37.192,37.1988,37.0296,37.1379,1218843.0
2016-01-28 09:30:00,56.97,57.19,56.5,56.64,3788291.0,38.5593,38.7082,38.2411,38.3359,3788291.0
2016-01-28 09:40:00,56.63,56.96,56.37,56.8,3184216.0,38.3291,38.5525,38.1532,38.4442,3184216.0
2016-01-28 09:50:00,56.8,57.11,56.72,56.79,1447946.0,38.4442,38.654,38.39,38.4374,1447946.0
2016-01-28 10:00:00,56.78,56.8,56.29,56.45,1074169.0,38.4307,38.4442,38.099,38.2073,1074169.0
2016-01-28 10:10:00,56.42,56.68,56.21,56.23,899938.0,38.187,38.363,38.0449,38.0584,899938.0
2016-01-28 10:20:00,56.22,56.47,55.67,55.69,2164754.0,38.0516,38.2208,37.6794,37.6929,2164754.0
2016-01-28 10:30:00,55.67,55.97,55.43,55.97,1645795.0,37.6794,37.8824,37.5169,37.8824,1645795.0
2016-01-28 10:40:00,55.96,56.12,55.76,55.94,913484.0,37.8756,37.9839,37.7403,37.8621,913484.0
2016-01-28 10:50:00,55.93,56.06,55.65,56.04,1050974.0,37.8553,37.9433,37.6658,37.9298,1050974.0
2016-01-28 11:00:00,56.05,56.39,56.04,56.3,680692.0,37.9366,38.1667,37.9298,38.1058,680692.0
2016-01-28 11:10:00,56.3,56.48,56.19,56.37,920738.0,38.1058,38.2276,38.0313,38.1532,920738.0
2016-01-28 11:20:00,56.36,56.6,56.12,56.13,793488.0,38.1464,38.3088,37.9839,37.9907,793488.0
2016-01-28 11:30:00,56.13,56.25,55.82,55.87,770391.0,37.9907,38.0719,37.7809,37.8147,770391.0
2016-01-28 11:40:00,55.88,55.97,55.7,55.82,646241.0,37.8215,37.8824,37.6997,37.7809,646241.0
2016-01-28 11:50:00,55.83,56.13,55.82,55.91,522556.0,37.7877,37.9907,37.7809,37.8418,522556.0
2016-01-28 12:00:00,55.9,56.23,55.89,56.11,706377.0,37.835,38.0584,37.8283,37.9772,706377.0
2016-01-28 12:10:00,56.11,56.32,56.04,56.21,604357.0,37.9772,38.1193,37.9298,38.0449,604357.0
2016-01-28 12:20:00,56.21,56.51,56.21,56.45,696916.0,38.0449,38.2479,38.0449,38.2073,696916.0
2016-01-28 12:30:00,56.47,56.63,56.36,56.47,1173220.0,38.2208,38.3291,38.1464,38.2208,1173220.0
2016-01-28 12:40:00,56.47,56.64,56.46,56.48,806522.0,38.2208,38.3359,38.2141,38.2276,806522.0
2016-01-28 12:50:00,56.48,56.59,56.35,56.46,477373.0,38.2276,38.3021,38.1396,38.2141,477373.0
2016-01-28 13:00:00,56.46,56.52,56.31,56.49,379952.0,38.2141,38.2547,38.1125,38.2344,379952.0
2016-01-28 13:10:00,56.49,56.62,56.31,56.32,397318.0,38.2344,38.3224,38.1125,38.1193,397318.0
2016-01-28 13:20:00,56.32,56.45,56.16,56.45,586130.0,38.1193,38.2073,38.011,38.2073,586130.0
2016-01-28 13:30:00,56.43,56.56,56.37,56.39,479917.0,38.1938,38.2817,38.1532,38.1667,479917.0
2016-01-28 13:40:00,56.41,56.57,56.39,56.53,377722.0,38.1802,38.2885,38.1667,38.2614,377722.0
2016-01-28 13:50:00,56.52,56.58,56.24,56.28,574276.0,38.2547,38.2953,38.0652,38.0922,574276.0
2016-01-28 14:00:00,56.28,56.57,56.26,56.49,519718.0,38.0922,38.2885,38.0787,38.2344,519718.0
2016-01-28 14:10:00,56.48,56.5,56.27,56.3,448844.0,38.2276,38.2411,38.0855,38.1058,448844.0
2016-01-28 14:20:00,56.3,56.43,56.19,56.4,488085.0,38.1058,38.1938,38.0313,38.1735,488085.0
2016-01-28 14:30:00,56.4,56.45,56.32,56.37,435233.0,38.1735,38.2073,38.1193,38.1532,435233.0
2016-01-28 14:40:00,56.36,56.42,56.18,56.3,372290.0,38.1464,38.187,38.0246,38.1058,372290.0
2016-01-28 14:50:00,56.32,56.44,56.21,56.44,581987.0,38.1193,38.2005,38.0449,38.2005,581987.0
2016-01-28 15:00:00,56.43,56.51,56.3,56.49,655417.0,38.1938,38.2479,38.1058,38.2344,655417.0
2016-01-28 15:10:00,56.5,56.62,56.48,56.55,804932.0,38.2411,38.3224,38.2276,38.275,804932.0
2016-01-28 15:20:00,56.55,56.56,56.28,56.31,540063.0,38.275,38.2817,38.0922,38.1125,540063.0
2016-01-28 15:30:00,56.31,56.52,56.29,56.41,620392.0,38.1125,38.2547,38.099,38.1802,620392.0
2016-01-28 15:40:00,56.41,56.64,56.4,56.58,861194.0,38.1802,38.3359,38.1735,38.2953,861194.0
2016-01-28 15:50:00,56.58,56.68,56.52,56.61,1264100.0,38.2953,38.363,38.2547,38.3156,1264100.0
2016-01-29 09:30:00,56.66,57.01,56.49,56.84,1707185.0,38.3494,38.5863,38.2344,38.4713,1707185.0
2016-01-29 09:40:00,56.84,56.86,56.54,56.78,1335131.0,38.4713,38.4848,38.2682,38.4307,1335131.0
2016-01-29 09:50:00,56.79,57.3,56.78,57.18,1271603.0,38.4374,38.7826,38.4307,38.7014,1271603.0
2016-01-29 10:00:00,57.19,57.44,57.01,57.38,1562640.0,38.7082,38.8774,38.5863,38.8368,1562640.0
2016-01-29 10:10:00,57.38,57.6,57.38,57.51,1252140.0,38.8368,38.9857,38.8368,38.9247,1252140.0
2016-01-29 10:20:00,57.51,57.6,56.97,56.99,977330.0,38.9247,38.9857,38.5593,38.5728,977330.0
2016-01-29 10:30:00,56.99,57.01,56.74,56.9,878662.0,38.5728,38.5863,38.4036,38.5119,878662.0
2016-01-29 10:40:00,56.91,57.2,56.85,57.12,606056.0,38.5186,38.7149,38.478,38.6608,606056.0
2016-01-29 10:50:00,57.12,57.17,56.88,57.11,626625.0,38.6608,38.6946,38.4983,38.654,626625.0
2016-01-29 11:00:00,57.11,57.38,57.1,57.35,536589.0,38.654,38.8368,38.6472,38.8164,536589.0
2016-01-29 11:10:00,57.34,57.37,56.92,56.93,555855.0,38.8097,38.83,38.5254,38.5322,555855.0
2016-01-29 11:20:00,56.93,57.16,56.89,56.92,561110.0,38.5322,38.6879,38.5051,38.5254,561110.0
2016-01-29 11:30:00,56.92,57.01,56.53,56.58,897361.0,38.5254,38.5863,38.2614,38.2953,897361.0
2016-01-29 11:40:00,56.58,56.73,56.52,56.71,621884.0,38.2953,38.3968,38.2547,38.3833,621884.0
2016-01-29 11:50:00,56.72,57.0,56.72,56.9,1244233.0,38.39,38.5796,38.39,38.5119,1244233.0
2016-01-29 12:00:00,56.89,56.93,56.78,56.84,1061722.0,38.5051,38.5322,38.4307,38.4713,1061722.0
2016-01-29 12:10:00,56.84,57.13,56.81,57.12,705478.0,38.4713,38.6675,38.451,38.6608,705478.0
2016-01-29 12:20:00,57.12,57.34,57.12,57.31,591413.0,38.6608,38.8097,38.6608,38.7894,591413.0
2016-01-29 12:30:00,57.32,57.35,57.22,57.33,408677.0,38.7961,38.8164,38.7285,38.8029,408677.0
2016-01-29 12:40:00,57.33,57.53,57.33,57.44,474608.0,38.8029,38.9383,38.8029,38.8774,474608.0
2016-01-29 12:50:00,57.42,57.5,57.39,57.44,272671.0,38.8638,38.918,38.8435,38.8774,272671.0
2016-01-29 13:00:00,57.44,57.54,57.31,57.38,477163.0,38.8774,38.945,38.7894,38.8368,477163.0
2016-01-29 13:10:00,57.39,57.6,57.39,57.6,411784.0,38.8435,38.9857,38.8435,38.9857,411784.0
2016-01-29 13:20:00,57.6,57.68,57.55,57.61,302650.0,38.9857,39.0398,38.9518,38.9924,302650.0
2016-01-29 13:30:00,57.61,57.63,57.48,57.58,339091.0,38.9924,39.006,38.9044,38.9721,339091.0
2016-01-29 13:40:00,57.59,57.73,57.57,57.64,678400.0,38.9789,39.0736,38.9654,39.0127,678400.0
2016-01-29 13:50:00,57.65,57.66,57.46,57.64,450868.0,39.0195,39.0263,38.8909,39.0127,450868.0
2016-01-29 14:00:00,57.64,57.65,57.48,57.5,388068.0,39.0127,39.0195,38.9044,38.918,388068.0
2016-01-29 14:10:00,57.49,57.61,57.38,57.6,311145.0,38.9112,38.9924,38.8368,38.9857,311145.0
2016-01-29 14:20:00,57.61,57.72,57.58,57.69,344754.0,38.9924,39.0669,38.9721,39.0466,344754.0
2016-01-29 14:30:00,57.68,57.73,57.64,57.73,209709.0,39.0398,39.0736,39.0127,39.0736,209709.0
2016-01-29 14:40:00,57.73,57.82,57.72,57.8,246749.0,39.0736,39.1346,39.0669,39.121,246749.0
2016-01-29 14:50:00,57.8,57.83,57.72,57.8,292344.0,39.121,39.1413,39.0669,39.121,292344.0
2016-01-29 15:00:00,57.8,57.94,57.72,57.92,633598.0,39.121,39.2158,39.0669,39.2022,633598.0
2016-01-29 15:10:00,57.93,57.98,57.87,57.9,606646.0,39.209,39.2429,39.1684,39.1887,606646.0
2016-01-29 15:20:00,57.9,58.04,57.87,58.03,508892.0,39.1887,39.2835,39.1684,39.2767,508892.0
2016-01-29 15:30:00,58.03,58.11,57.98,58.0,728655.0,39.2767,39.3308,39.2429,39.2564,728655.0
2016-01-29 15:40:00,57.99,58.14,57.93,58.13,1396025.0,39.2496,39.3511,39.209,39.3444,1396025.0
2016-01-29 15:50:00,58.12,58.27,58.06,58.23,2111149.0,39.3376,39.4391,39.297,39.4121,2111149.0
2016-02-01 09:30:00,57.24,57.38,56.87,56.94,1951868.0,38.742,38.8368,38.4916,38.5389,1951868.0
2016-02-01 09:40:00,56.95,57.19,56.69,56.79,1092575.0,38.5457,38.7082,38.3697,38.4374,1092575.0
2016-02-01 09:50:00,56.78,57.08,56.63,56.87,2136681.0,38.4307,38.6337,38.3291,38.4916,2136681.0
2016-02-01 10:00:00,56.85,57.03,56.53,56.99,1014590.0,38.478,38.5999,38.2614,38.5728,1014590.0
2016-02-01 10:10:00,57.0,57.19,56.9,56.94,793858.0,38.5796,38.7082,38.5119,38.5389,793858.0
2016-02-01 10:20:00,56.94,57.1,56.74,56.78,662624.0,38.5389,38.6472,38.4036,38.4307,662624.0
2016-02-01 10:30:00,56.77,56.95,56.66,56.71,655999.0,38.4239,38.5457,38.3494,38.3833,655999.0
2016-02-01 10:40:00,56.71,56.99,56.66,56.85,937164.0,38.3833,38.5728,38.3494,38.478,937164.0
2016-02-01 10:50:00,56.84,57.06,56.74,56.93,632732.0,38.4713,38.6202,38.4036,38.5322,632732.0
2016-02-01 11:00:00,56.94,56.94,56.76,56.78,340535.0,38.5389,38.5389,38.4171,38.4307,340535.0
2016-02-01 11:10:00,56.77,57.02,56.74,56.86,516639.0,38.4239,38.5931,38.4036,38.4848,516639.0
2016-02-01 11:20:00,56.85,56.85,56.68,56.81,504145.0,38.478,38.478,38.363,38.451,504145.0
2016-02-01 11:30:00,56.82,56.94,56.76,56.88,273329.0,38.4577,38.5389,38.4171,38.4983,273329.0
2016-02-01 11:40:00,56.87,56.88,56.67,56.68,224292.0,38.4916,38.4983,38.3562,38.363,224292.0
2016-02-01 11:50:00,56.68,56.76,56.6,56.7,395913.0,38.363,38.4171,38.3088,38.3765,395913.0
2016-02-01 12:00:00,56.71,56.79,56.56,56.64,521913.0,38.3833,38.4374,38.2817,38.3359,521913.0
2016-02-01 12:10:00,56.63,56.71,56.58,56.61,811624.0,38.3291,38.3833,38.2953,38.3156,811624.0
2016-02-01 12:20:00,56.61,56.61,56.49,56.6,247047.0,38.3156,38.3156,38.2344,38.3088,247047.0
2016-02-01 12:30:00,56.59,56.62,56.42,56.51,225002.0,38.3021,38.3224,38.187,38.2479,225002.0
2016-02-01 12:40:00,56.5,56.61,56.49,56.59,216857.0,38.2411,38.3156,38.2344,38.3021,216857.0
2016-02-01 12:50:00,56.58,56.59,56.4,56.47,409558.0,38.2953,38.3021,38.1735,38.2208,409558.0
2016-02-01 13:00:00,56.46,56.65,56.44,56.52,290210.0,38.2141,38.3427,38.2005,38.2547,290210.0
2016-02-01 13:10:00,56.52,56.55,56.39,56.44,300445.0,38.2547,38.275,38.1667,38.2005,300445.0
2016-02-01 13:20:00,56.45,56.63,56.45,56.62,396999.0,38.2073,38.3291,38.2073,38.3224,396999.0
2016-02-01 13:30:00,56.62,56.63,56.52,56.53,260384.0,38.3224,38.3291,38.2547,38.2614,260384.0
2016-02-01 13:40:00,56.53,56.72,56.48,56.7,445019.0,38.2614,38.39,38.2276,38.3765,445019.0
2016-02-01 13:50:00,56.7,56.91,56.63,56.89,774159.0,38.3765,38.5186,38.3291,38.5051,774159.0
2016-02-01 14:00:00,56.88,57.0,56.82,56.83,480269.0,38.4983,38.5796,38.4577,38.4645,480269.0
2016-02-01 14:10:00,56.84,57.02,56.76,56.98,578973.0,38.4713,38.5931,38.4171,38.566,578973.0
2016-02-01 14:20:00,56.98,57.08,56.96,57.04,699090.0,38.566,38.6337,38.5525,38.6066,699090.0
2016-02-01 14:30:00,57.04,57.1,56.99,57.1,370790.0,38.6066,38.6472,38.5728,38.6472,370790.0
2016-02-01 14:40:00,57.1,57.17,57.03,57.06,407615.0,38.6472,38.6946,38.5999,38.6202,407615.0
2016-02-01 14:50:00,57.06,57.22,57.0,57.18,317607.0,38.6202,38.7285,38.5796,38.7014,317607.0
2016-02-01 15:00:00,57.17,57.24,57.08,57.13,402857.0,38.6946,38.742,38.6337,38.6675,402857.0
2016-02-01 15:10:00,57.13,57.36,57.04,57.35,551656.0,38.6675,38.8232,38.6066,38.8164,551656.0
2016-02-01 15:20:00,57.35,57.52,57.33,57.49,667088.0,38.8164,38.9315,38.8029,38.9112,667088.0
2016-02-01 15:30:00,57.49,57.58,57.42,57.44,1012794.0,38.9112,38.9721,38.8638,38.8774,1012794.0
2016-02-01 15:40:00,57.43,57.67,57.43,57.53,840153.0,38.8706,39.033,38.8706,38.9383,840153.0
2016-02-01 15:50:00,57.53,57.57,57.2,57.2,1910111.0,38.9383,38.9654,38.7149,38.7149,1910111.0
2016-02-02 09:30:00,55.84,55.93,55.45,55.51,1731677.0,37.7944,37.8553,37.5305,37.5711,1731677.0
2016-02-02 09:40:00,55.5,55.9,55.45,55.52,1055607.0,37.5643,37.835,37.5305,37.5778,1055607.0
2016-02-02 09:50:00,55.53,55.59,55.34,55.58,1025313.0,37.5846,37.6252,37.456,37.6185,1025313.0
2016-02-02 10:00:00,55.56,55.73,55.49,55.69,1035100.0,37.6049,37.72,37.5575,37.6929,1035100.0
2016-02-02 10:10:00,55.7,55.71,55.33,55.35,1185094.0,37.6997,37.7064,37.4492,37.4628,1185094.0
2016-02-02 10:20:00,55.34,55.5,55.28,55.47,472814.0,37.456,37.5643,37.4154,37.544,472814.0
2016-02-02 10:30:00,55.47,55.74,55.34,55.71,1006239.0,37.544,37.7267,37.456,37.7064,1006239.0
2016-02-02 10:40:00,55.71,55.83,55.51,55.59,788769.0,37.7064,37.7877,37.5711,37.6252,788769.0
2016-02-02 10:50:00,55.58,55.64,55.48,55.56,528672.0,37.6185,37.6591,37.5508,37.6049,528672.0
2016-02-02 11:00:00,55.56,55.65,55.45,55.61,491647.0,37.6049,37.6658,37.5305,37.6388,491647.0
2016-02-02 11:10:00,55.61,55.97,55.59,55.86,729838.0,37.6388,37.8824,37.6252,37.808,729838.0
2016-02-02 11:20:00,55.85,56.05,55.82,55.9,431743.0,37.8012,37.9366,37.7809,37.835,431743.0
2016-02-02 11:30:00,55.9,56.1,55.87,56.07,484663.0,37.835,37.9704,37.8147,37.9501,484663.0
2016-02-02 11:40:00,56.07,56.09,55.86,55.88,440980.0,37.9501,37.9636,37.808,37.8215,440980.0
2016-02-02 11:50:00,55.89,56.0,55.82,55.85,264169.0,37.8283,37.9027,37.7809,37.8012,264169.0
2016-02-02 12:00:00,55.85,55.86,55.58,55.61,469670.0,37.8012,37.808,37.6185,37.6388,469670.0
2016-02-02 12:10:00,55.62,55.69,55.51,55.67,349316.0,37.6455,37.6929,37.5711,37.6794,349316.0
2016-02-02 12:20:00,55.68,55.83,55.64,55.78,220905.0,37.6861,37.7877,37.6591,37.7538,220905.0
2016-02-02 12:30:00,55.79,55.79,55.61,55.73,211099.0,37.7606,37.7606,37.6388,37.72,211099.0
2016-02-02 12:40:00,55.72,55.79,55.65,55.65,216943.0,37.7132,37.7606,37.6658,37.6658,216943.0
2016-02-02 12:50:00,55.65,55.76,55.52,55.69,349357.0,37.6658,37.7403,37.5778,37.6929,349357.0
2016-02-02 13:00:00,55.7,55.7,55.53,55.6,162030.0,37.6997,37.6997,37.5846,37.632,162030.0
2016-02-02 13:10:00,55.6,55.64,55.48,55.62,393951.0,37.632,37.6591,37.5508,37.6455,393951.0
2016-02-02 13:20:00,55.6,55.72,55.5,55.71,293872.0,37.632,37.7132,37.5643,37.7064,293872.0
2016-02-02 13:30:00,55.71,55.72,55.47,55.5,254934.0,37.7064,37.7132,37.544,37.5643,254934.0
2016-02-02 13:40:00,55.49,55.54,55.41,55.48,238577.0,37.5575,37.5914,37.5034,37.5508,238577.0
2016-02-02 13:50:00,55.49,55.58,55.39,55.4,396439.0,37.5575,37.6185,37.4899,37.4966,396439.0
2016-02-02 14:00:00,55.4,55.55,55.39,55.45,441672.0,37.4966,37.5981,37.4899,37.5305,441672.0
2016-02-02 14:10:00,55.46,55.54,55.35,55.46,325409.0,37.5372,37.5914,37.4628,37.5372,325409.0
2016-02-02 14:20:00,55.47,55.49,55.26,55.29,399616.0,37.544,37.5575,37.4019,37.4222,399616.0
2016-02-02 14:30:00,55.3,55.36,55.26,55.35,262565.0,37.4289,37.4695,37.4019,37.4628,262565.0
2016-02-02 14:40:00,55.35,55.45,55.33,55.4,231031.0,37.4628,37.5305,37.4492,37.4966,231031.0
2016-02-02 14:50:00,55.39,55.45,55.2,55.2,667010.0,37.4899,37.5305,37.3613,37.3613,667010.0
2016-02-02 15:00:00,55.21,55.28,55.12,55.13,586746.0,37.368,37.4154,37.3071,37.3139,586746.0
2016-02-02 15:10:00,55.13,55.21,55.08,55.15,737569.0,37.3139,37.368,37.28,37.3274,737569.0
2016-02-02 15:20:00,55.15,55.22,55.04,55.16,1711230.0,37.3274,37.3748,37.253,37.3342,1711230.0
2016-02-02 15:30:00,55.16,55.36,55.16,55.31,677890.0,37.3342,37.4695,37.3342,37.4357,677890.0
2016-02-02 15:40:00,55.32,55.46,55.22,55.35,655358.0,37.4425,37.5372,37.3748,37.4628,655358.0
2016-02-02 15:50:00,55.35,55.38,55.28,55.3,1554393.0,37.4628,37.4831,37.4154,37.4289,1554393.0
2016-02-03 09:30:00,56.13,56.22,55.61,55.72,1244449.0,37.9907,38.0516,37.6388,37.7132,1244449.0
2016-02-03 09:40:00,55.7,55.76,55.44,55.67,687315.0,37.6997,37.7403,37.5237,37.6794,687315.0
2016-02-03 09:50:00,55.67,55.84,55.38,55.55,671482.0,37.6794,37.7944,37.4831,37.5981,671482.0
2016-02-03 10:00:00,55.53,55.53,55.08,55.09,803279.0,37.5846,37.5846,37.28,37.2868,803279.0
2016-02-03 10:10:00,55.09,55.14,54.72,54.79,940762.0,37.2868,37.3206,37.0364,37.0838,940762.0
2016-02-03 10:20:00,54.79,54.87,54.6,54.61,487133.0,37.0838,37.1379,36.9552,36.9619,487133.0
2016-02-03 10:30:00,54.61,54.61,54.11,54.49,1779386.0,36.9619,36.9619,36.6235,36.8807,1779386.0
2016-02-03 10:40:00,54.5,55.17,54.49,55.15,1678073.0,36.8875,37.341,36.8807,37.3274,1678073.0
2016-02-03 10:50:00,55.16,55.74,55.13,55.72,1708369.0,37.3342,37.7267,37.3139,37.7132,1708369.0
2016-02-03 11:00:00,55.72,55.75,55.23,55.42,1299043.0,37.7132,37.7335,37.3816,37.5102,1299043.0
2016-02-03 11:10:00,55.42,56.02,55.32,55.96,930184.0,37.5102,37.9163,37.4425,37.8756,930184.0
2016-02-03 11:20:00,55.96,56.23,55.92,56.08,980452.0,37.8756,38.0584,37.8486,37.9569,980452.0
2016-02-03 11:30:00,56.08,56.17,55.8,56.05,865345.0,37.9569,38.0178,37.7674,37.9366,865345.0
2016-02-03 11:40:00,56.05,56.31,56.03,56.06,1625674.0,37.9366,38.1125,37.923,37.9433,1625674.0
2016-02-03 11:50:00,56.06,56.22,55.69,55.95,746088.0,37.9433,38.0516,37.6929,37.8689,746088.0
2016-02-03 12:00:00,55.96,56.17,55.9,56.05,471832.0,37.8756,38.0178,37.835,37.9366,471832.0
2016-02-03 12:10:00,56.05,56.06,55.81,55.95,566496.0,37.9366,37.9433,37.7741,37.8689,566496.0
2016-02-03 12:20:00,55.95,56.16,55.83,55.92,672581.0,37.8689,38.011,37.7877,37.8486,672581.0
2016-02-03 12:30:00,55.93,55.93,55.6,55.77,478848.0,37.8553,37.8553,37.632,37.7471,478848.0
2016-02-03 12:40:00,55.76,55.88,55.66,55.86,369026.0,37.7403,37.8215,37.6726,37.808,369026.0
2016-02-03 12:50:00,55.85,56.2,55.79,56.16,340807.0,37.8012,38.0381,37.7606,38.011,340807.0
2016-02-03 13:00:00,56.15,56.29,56.05,56.05,579954.0,38.0042,38.099,37.9366,37.9366,579954.0
2016-02-03 13:10:00,56.04,56.12,55.89,55.94,224559.0,37.9298,37.9839,37.8283,37.8621,224559.0
2016-02-03 13:20:00,55.95,56.04,55.8,55.93,238449.0,37.8689,37.9298,37.7674,37.8553,238449.0
2016-02-03 13:30:00,55.94,55.97,55.69,55.71,531397.0,37.8621,37.8824,37.6929,37.7064,531397.0
2016-02-03 13:40:00,55.7,55.94,55.68,55.92,264413.0,37.6997,37.8621,37.6861,37.8486,264413.0
2016-02-03 13:50:00,55.93,55.98,55.75,55.77,396427.0,37.8553,37.8892,37.7335,37.7471,396427.0
2016-02-03 14:00:00,55.77,56.19,55.77,56.16,629403.0,37.7471,38.0313,37.7471,38.011,629403.0
2016-02-03 14:10:00,56.16,56.35,56.11,56.14,549744.0,38.011,38.1396,37.9772,37.9975,549744.0
2016-02-03 14:20:00,56.14,56.71,56.14,56.56,1339147.0,37.9975,38.3833,37.9975,38.2817,1339147.0
2016-02-03 14:30:00,56.55,56.64,56.4,56.47,758677.0,38.275,38.3359,38.1735,38.2208,758677.0
2016-02-03 14:40:00,56.48,56.83,56.4,56.8,957686.0,38.2276,38.4645,38.1735,38.4442,957686.0
2016-02-03 14:50:00,56.8,56.98,56.64,56.98,979372.0,38.4442,38.566,38.3359,38.566,979372.0
2016-02-03 15:00:00,56.97,57.14,56.84,57.09,856410.0,38.5593,38.6743,38.4713,38.6405,856410.0
2016-02-03 15:10:00,57.09,57.23,57.0,57.04,936484.0,38.6405,38.7352,38.5796,38.6066,936484.0
2016-02-03 15:20:00,57.04,57.05,56.75,56.77,614036.0,38.6066,38.6134,38.4103,38.4239,614036.0
2016-02-03 15:30:00,56.78,56.85,56.66,56.75,950800.0,38.4307,38.478,38.3494,38.4103,950800.0
2016-02-03 15:40:00,56.75,57.11,56.68,57.06,1027193.0,38.4103,38.654,38.363,38.6202,1027193.0
2016-02-03 15:50:00,57.06,57.35,57.04,57.33,1920259.0,38.6202,38.8164,38.6066,38.8029,1920259.0
2016-02-04 09:30:00,57.42,58.18,57.39,57.85,4042910.0,38.8638,39.3782,38.8435,39.1549,4042910.0
2016-02-04 09:40:00,57.84,57.94,57.29,57.56,1465394.0,39.1481,39.2158,38.7758,38.9586,1465394.0
2016-02-04 09:50:00,57.57,57.66,57.34,57.49,1197970.0,38.9654,39.0263,38.8097,38.9112,1197970.0
2016-02-04 10:00:00,57.47,57.7,57.1,57.66,1200519.0,38.8977,39.0533,38.6472,39.0263,1200519.0
2016-02-04 10:10:00,57.66,58.21,57.52,58.21,1229571.0,39.0263,39.3985,38.9315,39.3985,1229571.0
2016-02-04 10:20:00,58.2,58.26,58.01,58.21,1725381.0,39.3918,39.4324,39.2632,39.3985,1725381.0
2016-02-04 10:30:00,58.21,58.5,58.11,58.39,1610072.0,39.3985,39.5948,39.3308,39.5204,1610072.0
2016-02-04 10:40:00,58.4,58.47,58.02,58.21,687600.0,39.5271,39.5745,39.2699,39.3985,687600.0
2016-02-04 10:50:00,58.22,58.39,58.11,58.32,960576.0,39.4053,39.5204,39.3308,39.473,960576.0
2016-02-04 11:00:00,58.32,58.34,57.68,57.83,916814.0,39.473,39.4865,39.0398,39.1413,916814.0
2016-02-04 11:10:00,57.83,57.91,57.37,57.39,975900.0,39.1413,39.1955,38.83,38.8435,975900.0
2016-02-04 11:20:00,57.4,57.67,57.36,57.52,1233550.0,38.8503,39.033,38.8232,38.9315,1233550.0
2016-02-04 11:30:00,57.52,57.58,57.32,57.46,797329.0,38.9315,38.9721,38.7961,38.8909,797329.0
2016-02-04 11:40:00,57.46,57.52,57.0,57.27,682601.0,38.8909,38.9315,38.5796,38.7623,682601.0
2016-02-04 11:50:00,57.26,57.65,57.26,57.5,775330.0,38.7555,39.0195,38.7555,38.918,775330.0
2016-02-04 12:00:00,57.5,57.87,57.37,57.8,846879.0,38.918,39.1684,38.83,39.121,846879.0
2016-02-04 12:10:00,57.79,57.9,57.56,57.66,623045.0,39.1143,39.1887,38.9586,39.0263,623045.0
2016-02-04 12:20:00,57.68,57.72,57.3,57.55,597345.0,39.0398,39.0669,38.7826,38.9518,597345.0
2016-02-04 12:30:00,57.55,57.86,57.43,57.81,703862.0,38.9518,39.1616,38.8706,39.1278,703862.0
2016-02-04 12:40:00,57.81,57.93,57.67,57.85,390678.0,39.1278,39.209,39.033,39.1549,390678.0
2016-02-04 12:50:00,57.85,57.99,57.59,57.63,313804.0,39.1549,39.2496,38.9789,39.006,313804.0
2016-02-04 13:00:00,57.62,57.78,57.57,57.72,345951.0,38.9992,39.1075,38.9654,39.0669,345951.0
2016-02-04 13:10:00,57.71,57.82,57.48,57.5,478668.0,39.0601,39.1346,38.9044,38.918,478668.0
2016-02-04 13:20:00,57.48,57.58,57.38,57.52,264699.0,38.9044,38.9721,38.8368,38.9315,264699.0
2016-02-04 13:30:00,57.52,57.81,57.49,57.63,441023.0,38.9315,39.1278,38.9112,39.006,441023.0
2016-02-04 13:40:00,57.64,57.65,57.33,57.38,685191.0,39.0127,39.0195,38.8029,38.8368,685191.0
2016-02-04 13:50:00,57.38,57.44,57.3,57.43,552658.0,38.8368,38.8774,38.7826,38.8706,552658.0
2016-02-04 14:00:00,57.44,57.44,57.25,57.36,581316.0,38.8774,38.8774,38.7488,38.8232,581316.0
2016-02-04 14:10:00,57.36,57.57,57.3,57.53,431966.0,38.8232,38.9654,38.7826,38.9383,431966.0
2016-02-04 14:20:00,57.53,57.55,57.16,57.18,470631.0,38.9383,38.9518,38.6879,38.7014,470631.0
2016-02-04 14:30:00,57.19,57.33,57.11,57.15,529345.0,38.7082,38.8029,38.654,38.6811,529345.0
2016-02-04 14:40:00,57.15,57.22,57.05,57.19,294949.0,38.6811,38.7285,38.6134,38.7082,294949.0
2016-02-04 14:50:00,57.19,57.4,57.18,57.37,344871.0,38.7082,38.8503,38.7014,38.83,344871.0
2016-02-04 15:00:00,57.38,57.39,57.13,57.21,505887.0,38.8368,38.8435,38.6675,38.7217,505887.0
2016-02-04 15:10:00,57.21,57.38,57.13,57.17,1017607.0,38.7217,38.8368,38.6675,38.6946,1017607.0
2016-02-04 15:20:00,57.18,57.3,57.09,57.14,1579384.0,38.7014,38.7826,38.6405,38.6743,1579384.0
2016-02-04 15:30:00,57.15,57.25,57.06,57.21,917738.0,38.6811,38.7488,38.6202,38.7217,917738.0
2016-02-04 15:40:00,57.22,57.33,57.15,57.25,1007316.0,38.7285,38.8029,38.6811,38.7488,1007316.0
2016-02-04 15:50:00,57.26,57.31,57.2,57.28,1713159.0,38.7555,38.7894,38.7149,38.7691,1713159.0
2016-02-05 09:30:00,56.5,56.66,55.74,56.11,2415008.0,38.2411,38.3494,37.7267,37.9772,2415008.0
2016-02-05 09:40:00,56.1,56.27,55.98,56.02,2138693.0,37.9704,38.0855,37.8892,37.9163,2138693.0
2016-02-05 09:50:00,56.02,56.55,55.92,56.46,1244676.0,37.9163,38.275,37.8486,38.2141,1244676.0
2016-02-05 10:00:00,56.46,56.71,56.24,56.24,1677013.0,38.2141,38.3833,38.0652,38.0652,1677013.0
2016-02-05 10:10:00,56.24,56.65,56.23,56.49,835997.0,38.0652,38.3427,38.0584,38.2344,835997.0
2016-02-05 10:20:00,56.48,56.66,56.09,56.19,1267331.0,38.2276,38.3494,37.9636,38.0313,1267331.0
2016-02-05 10:30:00,56.18,56.63,56.03,56.45,823300.0,38.0246,38.3291,37.923,38.2073,823300.0
2016-02-05 10:40:00,56.45,56.74,56.36,56.39,743972.0,38.2073,38.4036,38.1464,38.1667,743972.0
2016-02-05 10:50:00,56.39,56.64,56.27,56.35,822816.0,38.1667,38.3359,38.0855,38.1396,822816.0
2016-02-05 11:00:00,56.36,56.47,56.14,56.22,721500.0,38.1464,38.2208,37.9975,38.0516,721500.0
2016-02-05 11:10:00,56.22,56.47,56.14,56.32,407191.0,38.0516,38.2208,37.9975,38.1193,407191.0
2016-02-05 11:20:00,56.31,56.45,56.06,56.31,579133.0,38.1125,38.2073,37.9433,38.1125,579133.0
2016-02-05 11:30:00,56.3,56.42,56.11,56.18,476865.0,38.1058,38.187,37.9772,38.0246,476865.0
2016-02-05 11:40:00,56.18,56.29,56.06,56.24,396440.0,38.0246,38.099,37.9433,38.0652,396440.0
2016-02-05 11:50:00,56.26,56.36,56.17,56.31,424704.0,38.0787,38.1464,38.0178,38.1125,424704.0
2016-02-05 12:00:00,56.32,56.42,56.19,56.24,320703.0,38.1193,38.187,38.0313,38.0652,320703.0
2016-02-05 12:10:00,56.24,56.3,56.08,56.23,278350.0,38.0652,38.1058,37.9569,38.0584,278350.0
2016-02-05 12:20:00,56.22,56.36,56.18,56.22,282672.0,38.0516,38.1464,38.0246,38.0516,282672.0
2016-02-05 12:30:00,56.21,56.3,56.16,56.23,252728.0,38.0449,38.1058,38.011,38.0584,252728.0
2016-02-05 12:40:00,56.23,56.24,56.09,56.14,350941.0,38.0584,38.0652,37.9636,37.9975,350941.0
2016-02-05 12:50:00,56.15,56.17,55.94,56.01,393435.0,38.0042,38.0178,37.8621,37.9095,393435.0
2016-02-05 13:00:00,56.01,56.17,56.0,56.11,806267.0,37.9095,38.0178,37.9027,37.9772,806267.0
2016-02-05 13:10:00,56.11,56.12,55.91,56.0,447887.0,37.9772,37.9839,37.8418,37.9027,447887.0
2016-02-05 13:20:00,56.0,56.07,55.94,55.98,383147.0,37.9027,37.9501,37.8621,37.8892,383147.0
2016-02-05 13:30:00,55.99,55.99,55.77,55.79,490932.0,37.896,37.896,37.7471,37.7606,490932.0
2016-02-05 13:40:00,55.78,55.86,55.63,55.68,502061.0,37.7538,37.808,37.6523,37.6861,502061.0
2016-02-05 13:50:00,55.68,55.88,55.62,55.84,546224.0,37.6861,37.8215,37.6455,37.7944,546224.0
2016-02-05 14:00:00,55.84,55.89,55.72,55.85,286411.0,37.7944,37.8283,37.7132,37.8012,286411.0
2016-02-05 14:10:00,55.84,55.84,55.62,55.68,459354.0,37.7944,37.7944,37.6455,37.6861,459354.0
2016-02-05 14:20:00,55.68,55.73,55.55,55.55,396167.0,37.6861,37.72,37.5981,37.5981,396167.0
2016-02-05 14:30:00,55.56,55.71,55.54,55.68,245081.0,37.6049,37.7064,37.5914,37.6861,245081.0
2016-02-05 14:40:00,55.67,55.75,55.6,55.74,355282.0,37.6794,37.7335,37.632,37.7267,355282.0
2016-02-05 14:50:00,55.74,55.74,55.59,55.63,295479.0,37.7267,37.7267,37.6252,37.6523,295479.0
2016-02-05 15:00:00,55.63,55.64,55.47,55.58,760408.0,37.6523,37.6591,37.544,37.6185,760408.0
2016-02-05 15:10:00,55.58,55.8,55.52,55.78,654157.0,37.6185,37.7674,37.5778,37.7538,654157.0
2016-02-05 15:20:00,55.77,55.95,55.74,55.92,689058.0,37.7471,37.8689,37.7267,37.8486,689058.0
2016-02-05 15:30:00,55.92,55.97,55.82,55.82,632372.0,37.8486,37.8824,37.7809,37.7809,632372.0
2016-02-05 15:40:00,55.83,55.92,55.78,55.79,760889.0,37.7877,37.8486,37.7538,37.7606,760889.0
2016-02-05 15:50:00,55.79,55.95,55.73,55.94,1942294.0,37.7606,37.8689,37.72,37.8621,1942294.0
2016-02-08 09:30:00,54.83,54.89,54.26,54.39,1440000.0,37.1108,37.1514,36.725,36.813,1440000.0
2016-02-08 09:40:00,54.4,54.68,54.31,54.33,1542745.0,36.8198,37.0093,36.7589,36.7724,1542745.0
2016-02-08 09:50:00,54.34,54.35,54.03,54.18,1203764.0,36.7792,36.7859,36.5694,36.6709,1203764.0
2016-02-08 10:00:00,54.17,54.33,54.01,54.06,1903396.0,36.6641,36.7724,36.5558,36.5897,1903396.0
2016-02-08 10:10:00,54.06,54.2,54.0,54.18,1184536.0,36.5897,36.6844,36.5491,36.6709,1184536.0
2016-02-08 10:20:00,54.18,54.41,54.06,54.29,915686.0,36.6709,36.8266,36.5897,36.7453,915686.0
2016-02-08 10:30:00,54.28,54.66,54.26,54.66,816076.0,36.7386,36.9958,36.725,36.9958,816076.0
2016-02-08 10:40:00,54.66,54.8,54.44,54.71,614529.0,36.9958,37.0905,36.8469,37.0296,614529.0
2016-02-08 10:50:00,54.71,54.87,54.66,54.67,763759.0,37.0296,37.1379,36.9958,37.0025,763759.0
2016-02-08 11:00:00,54.67,54.82,54.62,54.66,903194.0,37.0025,37.1041,36.9687,36.9958,903194.0
2016-02-08 11:10:00,54.66,54.94,54.51,54.89,520326.0,36.9958,37.1853,36.8942,37.1514,520326.0
2016-02-08 11:20:00,54.89,55.18,54.87,55.09,567527.0,37.1514,37.3477,37.1379,37.2868,567527.0
2016-02-08 11:30:00,55.09,55.28,55.04,55.13,663624.0,37.2868,37.4154,37.253,37.3139,663624.0
2016-02-08 11:40:00,55.13,55.28,55.0,55.02,606604.0,37.3139,37.4154,37.2259,37.2394,606604.0
2016-02-08 11:50:00,55.02,55.08,54.9,55.08,1959080.0,37.2394,37.28,37.1582,37.28,1959080.0
2016-02-08 12:00:00,55.08,55.26,55.06,55.16,1421650.0,37.28,37.4019,37.2665,37.3342,1421650.0
2016-02-08 12:10:00,55.16,55.18,54.97,55.01,677878.0,37.3342,37.3477,37.2056,37.2327,677878.0
2016-02-08 12:20:00,55.02,55.25,55.02,55.18,1064268.0,37.2394,37.3951,37.2394,37.3477,1064268.0
2016-02-08 12:30:00,55.19,55.22,54.96,54.98,445045.0,37.3545,37.3748,37.1988,37.2124,445045.0
2016-02-08 12:40:00,54.97,55.1,54.97,55.04,930061.0,37.2056,37.2936,37.2056,37.253,930061.0
2016-02-08 12:50:00,55.04,55.07,54.85,54.91,473316.0,37.253,37.2733,37.1244,37.165,473316.0
2016-02-08 13:00:00,54.91,54.97,54.87,54.88,786170.0,37.165,37.2056,37.1379,37.1447,786170.0
2016-02-08 13:10:00,54.89,54.93,54.79,54.85,430619.0,37.1514,37.1785,37.0838,37.1244,430619.0
2016-02-08 13:20:00,54.84,54.91,54.76,54.89,275316.0,37.1176,37.165,37.0634,37.1514,275316.0
2016-02-08 13:30:00,54.9,55.03,54.84,54.98,246860.0,37.1582,37.2462,37.1176,37.2124,246860.0
2016-02-08 13:40:00,54.98,55.0,54.74,54.78,274439.0,37.2124,37.2259,37.0499,37.077,274439.0
2016-02-08 13:50:00,54.77,54.82,54.7,54.76,247756.0,37.0702,37.1041,37.0228,37.0634,247756.0
2016-02-08 14:00:00,54.75,54.99,54.74,54.95,374516.0,37.0567,37.2191,37.0499,37.192,374516.0
2016-02-08 14:10:00,54.95,54.98,54.85,54.89,349495.0,37.192,37.2124,37.1244,37.1514,349495.0
2016-02-08 14:20:00,54.9,55.1,54.89,54.96,324527.0,37.1582,37.2936,37.1514,37.1988,324527.0
2016-02-08 14:30:00,54.96,54.96,54.78,54.92,299782.0,37.1988,37.1988,37.077,37.1717,299782.0
2016-02-08 14:40:00,54.92,55.23,54.91,55.17,474341.0,37.1717,37.3816,37.165,37.341,474341.0
2016-02-08 14:50:00,55.17,55.28,55.12,55.27,540476.0,37.341,37.4154,37.3071,37.4086,540476.0
2016-02-08 15:00:00,55.27,55.33,55.21,55.22,908589.0,37.4086,37.4492,37.368,37.3748,908589.0
2016-02-08 15:10:00,55.22,55.55,55.21,55.51,834137.0,37.3748,37.5981,37.368,37.5711,834137.0
2016-02-08 15:20:00,55.49,55.64,55.47,55.5,1015054.0,37.5575,37.6591,37.544,37.5643,1015054.0
2016-02-08 15:30:00,55.51,55.64,55.48,55.55,1454709.0,37.5711,37.6591,37.5508,37.5981,1454709.0
2016-02-08 15:40:00,55.55,56.0,55.55,55.8,1117683.0,37.5981,37.9027,37.5981,37.7674,1117683.0
2016-02-08 15:50:00,55.8,55.85,55.57,55.67,1881036.0,37.7674,37.8012,37.6117,37.6794,1881036.0
2016-02-09 09:30:00,54.82,55.27,54.65,55.04,1384866.0,37.1041,37.4086,36.989,37.253,1384866.0
2016-02-09 09:40:00,55.03,55.27,54.77,55.26,1202051.0,37.2462,37.4086,37.0702,37.4019,1202051.0
2016-02-09 09:50:00,55.25,55.28,54.94,55.0,860269.0,37.3951,37.4154,37.1853,37.2259,860269.0
2016-02-09 10:00:00,55.01,55.49,55.0,55.4,1849723.0,37.2327,37.5575,37.2259,37.4966,1849723.0
2016-02-09 10:10:00,55.41,55.46,55.02,55.06,748918.0,37.5034,37.5372,37.2394,37.2665,748918.0
2016-02-09 10:20:00,55.06,55.23,54.97,55.22,761912.0,37.2665,37.3816,37.2056,37.3748,761912.0
2016-02-09 10:30:00,55.23,55.23,54.97,55.02,567620.0,37.3816,37.3816,37.2056,37.2394,567620.0
2016-02-09 10:40:00,55.01,55.02,54.76,54.79,659933.0,37.2327,37.2394,37.0634,37.0838,659933.0
2016-02-09 10:50:00,54.81,54.86,54.64,54.66,866716.0,37.0973,37.1311,36.9822,36.9958,866716.0
2016-02-09 11:00:00,54.65,54.8,54.62,54.78,588415.0,36.989,37.0905,36.9687,37.077,588415.0
2016-02-09 11:10:00,54.8,55.07,54.73,54.75,855018.0,37.0905,37.2733,37.0431,37.0567,855018.0
2016-02-09 11:20:00,54.75,55.01,54.75,54.78,515385.0,37.0567,37.2327,37.0567,37.077,515385.0
2016-02-09 11:30:00,54.78,54.81,54.4,54.43,606179.0,37.077,37.0973,36.8198,36.8401,606179.0
2016-02-09 11:40:00,54.41,54.57,54.4,54.46,546198.0,36.8266,36.9348,36.8198,36.8604,546198.0
2016-02-09 11:50:00,54.46,54.5,54.19,54.21,615652.0,36.8604,36.8875,36.6777,36.6912,615652.0
2016-02-09 12:00:00,54.2,54.31,54.09,54.29,447767.0,36.6844,36.7589,36.61,36.7453,447767.0
2016-02-09 12:10:00,54.29,54.3,54.0,54.02,379187.0,36.7453,36.7521,36.5491,36.5626,379187.0
2016-02-09 12:20:00,54.02,54.12,53.94,54.03,686355.0,36.5626,36.6303,36.5084,36.5694,686355.0
2016-02-09 12:30:00,54.03,54.14,53.99,54.09,383274.0,36.5694,36.6438,36.5423,36.61,383274.0
2016-02-09 12:40:00,54.09,54.11,53.86,53.87,414934.0,36.61,36.6235,36.4543,36.4611,414934.0
2016-02-09 12:50:00,53.87,53.97,53.84,53.86,386757.0,36.4611,36.5287,36.4408,36.4543,386757.0
2016-02-09 13:00:00,53.86,53.91,53.64,53.67,519705.0,36.4543,36.4881,36.3054,36.3257,519705.0
2016-02-09 13:10:00,53.66,53.67,53.47,53.53,897926.0,36.3189,36.3257,36.1903,36.2309,897926.0
2016-02-09 13:20:00,53.52,53.82,53.48,53.74,475141.0,36.2242,36.4272,36.1971,36.3731,475141.0
2016-02-09 13:30:00,53.75,53.91,53.46,53.5,539918.0,36.3798,36.4881,36.1836,36.2106,539918.0
2016-02-09 13:40:00,53.5,53.7,53.44,53.55,479276.0,36.2106,36.346,36.17,36.2445,479276.0
2016-02-09 13:50:00,53.55,53.74,53.52,53.68,373464.0,36.2445,36.3731,36.2242,36.3325,373464.0
2016-02-09 14:00:00,53.68,54.08,53.66,54.0,738711.0,36.3325,36.6032,36.3189,36.5491,738711.0
2016-02-09 14:10:00,54.0,54.03,53.85,53.92,442110.0,36.5491,36.5694,36.4475,36.4949,442110.0
2016-02-09 14:20:00,53.92,53.99,53.74,53.81,514961.0,36.4949,36.5423,36.3731,36.4205,514961.0
2016-02-09 14:30:00,53.81,54.15,53.79,54.13,474828.0,36.4205,36.6506,36.4069,36.637,474828.0
2016-02-09 14:40:00,54.13,54.33,54.03,54.07,691625.0,36.637,36.7724,36.5694,36.5964,691625.0
2016-02-09 14:50:00,54.07,54.45,54.07,54.4,370623.0,36.5964,36.8536,36.5964,36.8198,370623.0
2016-02-09 15:00:00,54.4,54.89,54.4,54.73,1382306.0,36.8198,37.1514,36.8198,37.0431,1382306.0
2016-02-09 15:10:00,54.73,54.87,54.35,54.36,2126990.0,37.0431,37.1379,36.7859,36.7927,2126990.0
2016-02-09 15:20:00,54.35,54.46,54.11,54.14,1738719.0,36.7859,36.8604,36.6235,36.6438,1738719.0
2016-02-09 15:30:00,54.14,54.57,54.13,54.42,875357.0,36.6438,36.9348,36.637,36.8333,875357.0
2016-02-09 15:40:00,54.42,54.45,54.19,54.32,864758.0,36.8333,36.8536,36.6777,36.7656,864758.0
2016-02-09 15:50:00,54.32,54.42,54.25,54.32,2484115.0,36.7656,36.8333,36.7183,36.7656,2484115.0
2016-02-10 09:30:00,54.15,54.27,53.59,53.59,1557472.0,36.6506,36.7318,36.2716,36.2716,1557472.0
2016-02-10 09:40:00,53.59,54.07,53.51,54.05,1569309.0,36.2716,36.5964,36.2174,36.5829,1569309.0
2016-02-10 09:50:00,54.04,54.32,53.93,54.25,709075.0,36.5761,36.7656,36.5017,36.7183,709075.0
2016-02-10 10:00:00,54.26,54.33,54.15,54.27,564269.0,36.725,36.7724,36.6506,36.7318,564269.0
2016-02-10 10:10:00,54.27,54.53,54.15,54.52,773908.0,36.7318,36.9078,36.6506,36.901,773908.0
2016-02-10 10:20:00,54.52,54.63,54.25,54.26,427188.0,36.901,36.9755,36.7183,36.725,427188.0
2016-02-10 10:30:00,54.27,55.32,54.27,54.84,3464443.0,36.7318,37.4425,36.7318,37.1176,3464443.0
2016-02-10 10:40:00,54.81,54.83,54.38,54.79,1626064.0,37.0973,37.1108,36.8063,37.0838,1626064.0
2016-02-10 10:50:00,54.8,54.8,54.3,54.38,828214.0,37.0905,37.0905,36.7521,36.8063,828214.0
2016-02-10 11:00:00,54.4,54.71,54.31,54.47,1495104.0,36.8198,37.0296,36.7589,36.8672,1495104.0
2016-02-10 11:10:00,54.47,54.62,54.38,54.55,710525.0,36.8672,36.9687,36.8063,36.9213,710525.0
2016-02-10 11:20:00,54.54,54.76,54.4,54.42,562266.0,36.9145,37.0634,36.8198,36.8333,562266.0
2016-02-10 11:30:00,54.41,54.49,54.03,54.11,730313.0,36.8266,36.8807,36.5694,36.6235,730313.0
2016-02-10 11:40:00,54.11,54.32,54.03,54.3,565438.0,36.6235,36.7656,36.5694,36.7521,565438.0
2016-02-10 11:50:00,54.29,54.6,54.2,54.58,649227.0,36.7453,36.9552,36.6844,36.9416,649227.0
2016-02-10 12:00:00,54.58,54.62,54.44,54.56,434072.0,36.9416,36.9687,36.8469,36.9281,434072.0
2016-02-10 12:10:00,54.56,54.57,54.38,54.56,346077.0,36.9281,36.9348,36.8063,36.9281,346077.0
2016-02-10 12:20:00,54.56,54.81,54.55,54.69,437147.0,36.9281,37.0973,36.9213,37.0161,437147.0
2016-02-10 12:30:00,54.7,54.97,54.68,54.91,458766.0,37.0228,37.2056,37.0093,37.165,458766.0
2016-02-10 12:40:00,54.91,55.02,54.75,54.88,441239.0,37.165,37.2394,37.0567,37.1447,441239.0
2016-02-10 12:50:00,54.88,54.94,54.62,54.86,490209.0,37.1447,37.1853,36.9687,37.1311,490209.0
2016-02-10 13:00:00,54.87,54.89,54.68,54.68,364674.0,37.1379,37.1514,37.0093,37.0093,364674.0
2016-02-10 13:10:00,54.68,54.72,54.53,54.64,488831.0,37.0093,37.0364,36.9078,36.9822,488831.0
2016-02-10 13:20:00,54.65,54.74,54.49,54.55,387074.0,36.989,37.0499,36.8807,36.9213,387074.0
2016-02-10 13:30:00,54.56,54.63,54.5,54.54,156781.0,36.9281,36.9755,36.8875,36.9145,156781.0
2016-02-10 13:40:00,54.55,54.68,54.54,54.56,250820.0,36.9213,37.0093,36.9145,36.9281,250820.0
2016-02-10 13:50:00,54.58,54.6,54.34,54.35,241713.0,36.9416,36.9552,36.7792,36.7859,241713.0
2016-02-10 14:00:00,54.36,54.48,54.32,54.41,216583.0,36.7927,36.8739,36.7656,36.8266,216583.0
2016-02-10 14:10:00,54.42,54.55,54.36,54.48,340671.0,36.8333,36.9213,36.7927,36.8739,340671.0
2016-02-10 14:20:00,54.48,54.48,54.31,54.4,311151.0,36.8739,36.8739,36.7589,36.8198,311151.0
2016-02-10 14:30:00,54.4,54.59,54.34,54.34,323123.0,36.8198,36.9484,36.7792,36.7792,323123.0
2016-02-10 14:40:00,54.34,54.34,54.22,54.23,419212.0,36.7792,36.7792,36.698,36.7047,419212.0
2016-02-10 14:50:00,54.23,54.42,54.21,54.31,172138.0,36.7047,36.8333,36.6912,36.7589,172138.0
2016-02-10 15:00:00,54.31,54.59,54.31,54.49,1095903.0,36.7589,36.9484,36.7589,36.8807,1095903.0
2016-02-10 15:10:00,54.48,54.58,54.23,54.29,758124.0,36.8739,36.9416,36.7047,36.7453,758124.0
2016-02-10 15:20:00,54.29,54.44,54.21,54.24,502852.0,36.7453,36.8469,36.6912,36.7115,502852.0
2016-02-10 15:30:00,54.24,54.37,54.1,54.13,615513.0,36.7115,36.7995,36.6167,36.637,615513.0
2016-02-10 15:40:00,54.12,54.28,54.06,54.18,767775.0,36.6303,36.7386,36.5897,36.6709,767775.0
2016-02-10 15:50:00,54.18,54.19,54.05,54.11,1322214.0,36.6709,36.6777,36.5829,36.6235,1322214.0
2016-02-11 09:30:00,53.15,53.24,52.83,52.88,1787327.0,35.9737,36.0347,35.7572,35.791,1787327.0
2016-02-11 09:40:00,52.88,53.3,52.76,53.27,1010876.0,35.791,36.0753,35.7098,36.055,1010876.0
2016-02-11 09:50:00,53.28,53.76,53.23,53.69,1058204.0,36.0617,36.3866,36.0279,36.3392,1058204.0
2016-02-11 10:00:00,53.72,54.07,53.56,53.66,1027391.0,36.3595,36.5964,36.2512,36.3189,1027391.0
2016-02-11 10:10:00,53.68,53.8,53.47,53.63,548730.0,36.3325,36.4137,36.1903,36.2986,548730.0
2016-02-11 10:20:00,53.59,53.62,53.23,53.26,454298.0,36.2716,36.2919,36.0279,36.0482,454298.0
2016-02-11 10:30:00,53.26,53.32,53.11,53.19,424719.0,36.0482,36.0888,35.9467,36.0008,424719.0
2016-02-11 10:40:00,53.18,53.33,53.04,53.2,731401.0,35.994,36.0956,35.8993,36.0076,731401.0
2016-02-11 10:50:00,53.21,53.21,52.83,52.89,605900.0,36.0144,36.0144,35.7572,35.7978,605900.0
2016-02-11 11:00:00,52.89,53.13,52.87,52.98,539174.0,35.7978,35.9602,35.7842,35.8587,539174.0
2016-02-11 11:10:00,52.98,53.03,52.77,52.9,484958.0,35.8587,35.8925,35.7165,35.8045,484958.0
2016-02-11 11:20:00,52.89,53.01,52.66,52.75,702267.0,35.7978,35.879,35.6421,35.703,702267.0
2016-02-11 11:30:00,52.74,52.87,52.62,52.84,705792.0,35.6962,35.7842,35.615,35.7639,705792.0
2016-02-11 11:40:00,52.83,52.83,52.63,52.66,544359.0,35.7572,35.7572,35.6218,35.6421,544359.0
2016-02-11 11:50:00,52.66,52.99,52.65,52.9,619614.0,35.6421,35.8655,35.6353,35.8045,619614.0
2016-02-11 12:00:00,52.9,53.17,52.84,53.03,620455.0,35.8045,35.9873,35.7639,35.8925,620455.0
2016-02-11 12:10:00,53.04,53.14,52.8,52.86,794461.0,35.8993,35.967,35.7369,35.7775,794461.0
2016-02-11 12:20:00,52.85,52.91,52.75,52.79,503531.0,35.7707,35.8113,35.703,35.7301,503531.0
2016-02-11 12:30:00,52.79,52.79,52.65,52.75,518953.0,35.7301,35.7301,35.6353,35.703,518953.0
2016-02-11 12:40:00,52.76,52.88,52.64,52.85,406751.0,35.7098,35.791,35.6286,35.7707,406751.0
2016-02-11 12:50:00,52.84,53.06,52.82,52.88,387565.0,35.7639,35.9128,35.7504,35.791,387565.0
2016-02-11 13:00:00,52.88,53.06,52.76,52.93,578499.0,35.791,35.9128,35.7098,35.8248,578499.0
2016-02-11 13:10:00,52.92,52.95,52.81,52.93,300033.0,35.8181,35.8384,35.7436,35.8248,300033.0
2016-02-11 13:20:00,52.93,53.0,52.81,52.81,343345.0,35.8248,35.8722,35.7436,35.7436,343345.0
2016-02-11 13:30:00,52.81,52.95,52.61,52.64,466371.0,35.7436,35.8384,35.6083,35.6286,466371.0
2016-02-11 13:40:00,52.64,52.68,52.56,52.62,383342.0,35.6286,35.6556,35.5744,35.615,383342.0
2016-02-11 13:50:00,52.61,52.68,52.55,52.6,645114.0,35.6083,35.6556,35.5676,35.6015,645114.0
2016-02-11 14:00:00,52.6,52.66,52.5,52.65,697321.0,35.6015,35.6421,35.5338,35.6353,697321.0
2016-02-11 14:10:00,52.65,52.71,52.45,52.45,416760.0,35.6353,35.6759,35.5,35.5,416760.0
2016-02-11 14:20:00,52.45,52.58,52.4,52.45,555302.0,35.5,35.5879,35.4661,35.5,555302.0
2016-02-11 14:30:00,52.44,53.18,52.37,53.17,2289413.0,35.4932,35.994,35.4458,35.9873,2289413.0
2016-02-11 14:40:00,53.17,53.97,52.8,53.7,5568141.0,35.9873,36.5287,35.7369,36.346,5568141.0
2016-02-11 14:50:00,53.71,54.1,53.6,53.78,3651061.0,36.3528,36.6167,36.2783,36.4002,3651061.0
2016-02-11 15:00:00,53.78,53.83,53.25,53.51,2069949.0,36.4002,36.434,36.0414,36.2174,2069949.0
2016-02-11 15:10:00,53.5,53.82,53.42,53.46,2889539.0,36.2106,36.4272,36.1565,36.1836,2889539.0
2016-02-11 15:20:00,53.46,53.61,53.35,53.57,1336901.0,36.1836,36.2851,36.1091,36.258,1336901.0
2016-02-11 15:30:00,53.56,54.1,53.51,54.07,1907963.0,36.2512,36.6167,36.2174,36.5964,1907963.0
2016-02-11 15:40:00,54.06,54.27,53.97,54.07,2940460.0,36.5897,36.7318,36.5287,36.5964,2940460.0
2016-02-11 15:50:00,54.07,54.15,53.83,53.86,2112395.0,36.5964,36.6506,36.434,36.4543,2112395.0
2016-02-12 09:30:00,54.6,54.9,54.55,54.86,2931068.0,36.9552,37.1582,36.9213,37.1311,2931068.0
2016-02-12 09:40:00,54.86,54.91,54.39,54.46,1070883.0,37.1311,37.165,36.813,36.8604,1070883.0
2016-02-12 09:50:00,54.46,54.53,54.25,54.31,500519.0,36.8604,36.9078,36.7183,36.7589,500519.0
2016-02-12 10:00:00,54.31,54.36,54.11,54.23,830131.0,36.7589,36.7927,36.6235,36.7047,830131.0
2016-02-12 10:10:00,54.23,54.49,54.17,54.48,873632.0,36.7047,36.8807,36.6641,36.8739,873632.0
2016-02-12 10:20:00,54.48,54.55,54.31,54.45,576174.0,36.8739,36.9213,36.7589,36.8536,576174.0
2016-02-12 10:30:00,54.46,54.84,54.46,54.78,721238.0,36.8604,37.1176,36.8604,37.077,721238.0
2016-02-12 10:40:00,54.77,54.86,54.66,54.68,565642.0,37.0702,37.1311,36.9958,37.0093,565642.0
2016-02-12 10:50:00,54.69,54.87,54.64,54.69,465835.0,37.0161,37.1379,36.9822,37.0161,465835.0
2016-02-12 11:00:00,54.7,55.0,54.69,54.92,741466.0,37.0228,37.2259,37.0161,37.1717,741466.0
2016-02-12 11:10:00,54.92,55.18,54.89,55.15,724645.0,37.1717,37.3477,37.1514,37.3274,724645.0
2016-02-12 11:20:00,55.16,55.31,55.05,55.29,585106.0,37.3342,37.4357,37.2597,37.4222,585106.0
2016-02-12 11:30:00,55.29,55.45,55.25,55.43,778594.0,37.4222,37.5305,37.3951,37.5169,778594.0
2016-02-12 11:40:00,55.43,55.52,55.36,55.42,723005.0,37.5169,37.5778,37.4695,37.5102,723005.0
2016-02-12 11:50:00,55.43,55.52,55.19,55.22,502688.0,37.5169,37.5778,37.3545,37.3748,502688.0
2016-02-12 12:00:00,55.23,55.38,55.22,55.3,349989.0,37.3816,37.4831,37.3748,37.4289,349989.0
2016-02-12 12:10:00,55.29,55.35,55.14,55.23,425510.0,37.4222,37.4628,37.3206,37.3816,425510.0
2016-02-12 12:20:00,55.23,55.35,55.2,55.21,382040.0,37.3816,37.4628,37.3613,37.368,382040.0
2016-02-12 12:30:00,55.21,55.33,55.17,55.33,309458.0,37.368,37.4492,37.341,37.4492,309458.0
2016-02-12 12:40:00,55.33,55.33,55.12,55.14,420197.0,37.4492,37.4492,37.3071,37.3206,420197.0
2016-02-12 12:50:00,55.13,55.22,55.08,55.17,278053.0,37.3139,37.3748,37.28,37.341,278053.0
2016-02-12 13:00:00,55.17,55.26,55.06,55.07,669144.0,37.341,37.4019,37.2665,37.2733,669144.0
2016-02-12 13:10:00,55.07,55.14,54.92,54.95,502793.0,37.2733,37.3206,37.1717,37.192,502793.0
2016-02-12 13:20:00,54.95,55.01,54.85,54.87,597838.0,37.192,37.2327,37.1244,37.1379,597838.0
2016-02-12 13:30:00,54.87,54.93,54.76,54.83,307340.0,37.1379,37.1785,37.0634,37.1108,307340.0
2016-02-12 13:40:00,54.85,54.91,54.8,54.89,251556.0,37.1244,37.165,37.0905,37.1514,251556.0
2016-02-12 13:50:00,54.88,54.88,54.74,54.81,311480.0,37.1447,37.1447,37.0499,37.0973,311480.0
2016-02-12 14:00:00,54.8,55.0,54.76,54.97,336498.0,37.0905,37.2259,37.0634,37.2056,336498.0
2016-02-12 14:10:00,54.97,55.05,54.89,54.95,438158.0,37.2056,37.2597,37.1514,37.192,438158.0
2016-02-12 14:20:00,54.95,55.15,54.92,55.05,424627.0,37.192,37.3274,37.1717,37.2597,424627.0
2016-02-12 14:30:00,55.05,55.14,55.03,55.07,288618.0,37.2597,37.3206,37.2462,37.2733,288618.0
2016-02-12 14:40:00,55.07,55.16,54.99,55.13,258687.0,37.2733,37.3342,37.2191,37.3139,258687.0
2016-02-12 14:50:00,55.15,55.23,55.12,55.16,284245.0,37.3274,37.3816,37.3071,37.3342,284245.0
2016-02-12 15:00:00,55.16,55.27,55.14,55.24,409512.0,37.3342,37.4086,37.3206,37.3883,409512.0
2016-02-12 15:10:00,55.24,55.34,55.21,55.32,376699.0,37.3883,37.456,37.368,37.4425,376699.0
2016-02-12 15:20:00,55.31,55.35,55.15,55.29,491534.0,37.4357,37.4628,37.3274,37.4222,491534.0
2016-02-12 15:30:00,55.29,55.3,55.12,55.14,468128.0,37.4222,37.4289,37.3071,37.3206,468128.0
2016-02-12 15:40:00,55.14,55.27,55.06,55.2,680461.0,37.3206,37.4086,37.2665,37.3613,680461.0
2016-02-12 15:50:00,55.21,55.31,55.16,55.3,1583868.0,37.368,37.4357,37.3342,37.4289,1583868.0
2016-02-16 09:30:00,56.21,56.38,55.76,55.84,3032982.0,38.0449,38.1599,37.7403,37.7944,3032982.0
2016-02-16 09:40:00,55.84,56.0,55.58,55.66,1665892.0,37.7944,37.9027,37.6185,37.6726,1665892.0
2016-02-16 09:50:00,55.66,55.71,55.35,55.52,1086512.0,37.6726,37.7064,37.4628,37.5778,1086512.0
2016-02-16 10:00:00,55.52,55.72,55.41,55.41,1179143.0,37.5778,37.7132,37.5034,37.5034,1179143.0
2016-02-16 10:10:00,55.41,55.66,55.33,55.54,831224.0,37.5034,37.6726,37.4492,37.5914,831224.0
2016-02-16 10:20:00,55.54,55.72,55.45,55.53,709923.0,37.5914,37.7132,37.5305,37.5846,709923.0
2016-02-16 10:30:00,55.53,55.57,55.39,55.53,5815127.0,37.5846,37.6117,37.4899,37.5846,5815127.0
2016-02-16 10:40:00,55.52,55.66,55.43,55.43,628251.0,37.5778,37.6726,37.5169,37.5169,628251.0
2016-02-16 10:50:00,55.43,55.46,55.23,55.27,1079642.0,37.5169,37.5372,37.3816,37.4086,1079642.0
2016-02-16 11:00:00,55.26,55.37,55.09,55.18,1051362.0,37.4019,37.4763,37.2868,37.3477,1051362.0
2016-02-16 11:10:00,55.17,55.19,55.02,55.15,533615.0,37.341,37.3545,37.2394,37.3274,533615.0
2016-02-16 11:20:00,55.16,55.17,55.05,55.09,350148.0,37.3342,37.341,37.2597,37.2868,350148.0
2016-02-16 11:30:00,55.09,55.26,55.08,55.2,1677282.0,37.2868,37.4019,37.28,37.3613,1677282.0
2016-02-16 11:40:00,55.2,55.27,55.13,55.23,646855.0,37.3613,37.4086,37.3139,37.3816,646855.0
2016-02-16 11:50:00,55.23,55.52,55.2,55.49,448152.0,37.3816,37.5778,37.3613,37.5575,448152.0
2016-02-16 12:00:00,55.5,55.7,55.49,55.57,586239.0,37.5643,37.6997,37.5575,37.6117,586239.0
2016-02-16 12:10:00,55.58,55.61,55.42,55.52,407691.0,37.6185,37.6388,37.5102,37.5778,407691.0
2016-02-16 12:20:00,55.53,55.57,55.38,55.43,280535.0,37.5846,37.6117,37.4831,37.5169,280535.0
2016-02-16 12:30:00,55.42,55.44,55.31,55.36,322728.0,37.5102,37.5237,37.4357,37.4695,322728.0
2016-02-16 12:40:00,55.36,55.51,55.31,55.51,200780.0,37.4695,37.5711,37.4357,37.5711,200780.0
2016-02-16 12:50:00,55.48,55.63,55.39,55.63,345923.0,37.5508,37.6523,37.4899,37.6523,345923.0
2016-02-16 13:00:00,55.62,55.69,55.58,55.66,187490.0,37.6455,37.6929,37.6185,37.6726,187490.0
2016-02-16 13:10:00,55.65,55.69,55.57,55.64,279795.0,37.6658,37.6929,37.6117,37.6591,279795.0
2016-02-16 13:20:00,55.65,55.69,55.57,55.6,416175.0,37.6658,37.6929,37.6117,37.632,416175.0
2016-02-16 13:30:00,55.61,55.79,55.55,55.72,271899.0,37.6388,37.7606,37.5981,37.7132,271899.0
2016-02-16 13:40:00,55.72,55.79,55.65,55.71,216572.0,37.7132,37.7606,37.6658,37.7064,216572.0
2016-02-16 13:50:00,55.7,55.75,55.67,55.69,351427.0,37.6997,37.7335,37.6794,37.6929,351427.0
2016-02-16 14:00:00,55.68,55.75,55.63,55.66,534149.0,37.6861,37.7335,37.6523,37.6726,534149.0
2016-02-16 14:10:00,55.67,55.74,55.66,55.69,522258.0,37.6794,37.7267,37.6726,37.6929,522258.0
2016-02-16 14:20:00,55.7,55.76,55.63,55.75,353100.0,37.6997,37.7403,37.6523,37.7335,353100.0
2016-02-16 14:30:00,55.75,55.83,55.71,55.74,201578.0,37.7335,37.7877,37.7064,37.7267,201578.0
2016-02-16 14:40:00,55.74,55.84,55.72,55.73,174284.0,37.7267,37.7944,37.7132,37.72,174284.0
2016-02-16 14:50:00,55.73,55.76,55.69,55.72,312039.0,37.72,37.7403,37.6929,37.7132,312039.0
2016-02-16 15:00:00,55.73,55.78,55.68,55.72,751934.0,37.72,37.7538,37.6861,37.7132,751934.0
2016-02-16 15:10:00,55.73,55.87,55.73,55.81,495479.0,37.72,37.8147,37.72,37.7741,495479.0
2016-02-16 15:20:00,55.81,55.84,55.74,55.8,399478.0,37.7741,37.7944,37.7267,37.7674,399478.0
2016-02-16 15:30:00,55.81,55.83,55.67,55.68,512250.0,37.7741,37.7877,37.6794,37.6861,512250.0
2016-02-16 15:40:00,55.69,55.8,55.63,55.68,579441.0,37.6929,37.7674,37.6523,37.6861,579441.0
2016-02-16 15:50:00,55.67,55.87,55.66,55.84,915559.0,37.6794,37.8147,37.6726,37.7944,915559.0
2016-02-17 09:30:00,56.5,56.77,56.4,56.7,1683792.0,38.2411,38.4239,38.1735,38.3765,1683792.0
2016-02-17 09:40:00,56.7,56.86,56.32,56.35,1343563.0,38.3765,38.4848,38.1193,38.1396,1343563.0
2016-02-17 09:50:00,56.36,56.52,56.27,56.34,1053571.0,38.1464,38.2547,38.0855,38.1328,1053571.0
2016-02-17 10:00:00,56.34,56.6,56.34,56.51,725151.0,38.1328,38.3088,38.1328,38.2479,725151.0
2016-02-17 10:10:00,56.5,56.76,56.48,56.69,550864.0,38.2411,38.4171,38.2276,38.3697,550864.0
2016-02-17 10:20:00,56.69,56.79,56.55,56.78,876734.0,38.3697,38.4374,38.275,38.4307,876734.0
2016-02-17 10:30:00,56.78,57.05,56.67,57.02,1005191.0,38.4307,38.6134,38.3562,38.5931,1005191.0
2016-02-17 10:40:00,57.02,57.25,56.97,57.25,1060196.0,38.5931,38.7488,38.5593,38.7488,1060196.0
2016-02-17 10:50:00,57.25,57.5,57.23,57.45,794697.0,38.7488,38.918,38.7352,38.8841,794697.0
2016-02-17 11:00:00,57.44,57.63,57.36,57.52,787233.0,38.8774,39.006,38.8232,38.9315,787233.0
2016-02-17 11:10:00,57.52,57.65,57.47,57.54,1077221.0,38.9315,39.0195,38.8977,38.945,1077221.0
2016-02-17 11:20:00,57.54,57.55,57.33,57.48,706630.0,38.945,38.9518,38.8029,38.9044,706630.0
2016-02-17 11:30:00,57.48,57.62,57.46,57.58,1026374.0,38.9044,38.9992,38.8909,38.9721,1026374.0
2016-02-17 11:40:00,57.58,57.64,57.38,57.42,646706.0,38.9721,39.0127,38.8368,38.8638,646706.0
2016-02-17 11:50:00,57.43,57.53,57.38,57.47,503372.0,38.8706,38.9383,38.8368,38.8977,503372.0
2016-02-17 12:00:00,57.47,57.72,57.46,57.66,568040.0,38.8977,39.0669,38.8909,39.0263,568040.0
2016-02-17 12:10:00,57.65,57.76,57.63,57.75,469785.0,39.0195,39.094,39.006,39.0872,469785.0
2016-02-17 12:20:00,57.76,57.78,57.67,57.7,411719.0,39.094,39.1075,39.033,39.0533,411719.0
2016-02-17 12:30:00,57.71,57.88,57.71,57.8,679435.0,39.0601,39.1752,39.0601,39.121,679435.0
2016-02-17 12:40:00,57.8,57.85,57.69,57.69,390899.0,39.121,39.1549,39.0466,39.0466,390899.0
2016-02-17 12:50:00,57.7,57.84,57.69,57.82,379166.0,39.0533,39.1481,39.0466,39.1346,379166.0
2016-02-17 13:00:00,57.82,57.88,57.78,57.87,391394.0,39.1346,39.1752,39.1075,39.1684,391394.0
2016-02-17 13:10:00,57.87,57.9,57.69,57.72,482021.0,39.1684,39.1887,39.0466,39.0669,482021.0
2016-02-17 13:20:00,57.73,57.75,57.62,57.67,419049.0,39.0736,39.0872,38.9992,39.033,419049.0
2016-02-17 13:30:00,57.67,57.71,57.49,57.51,356158.0,39.033,39.0601,38.9112,38.9247,356158.0
2016-02-17 13:40:00,57.52,57.63,57.47,57.61,252875.0,38.9315,39.006,38.8977,38.9924,252875.0
2016-02-17 13:50:00,57.62,57.71,57.61,57.63,429905.0,38.9992,39.0601,38.9924,39.006,429905.0
2016-02-17 14:00:00,57.62,57.8,57.54,57.77,449888.0,38.9992,39.121,38.945,39.1007,449888.0
2016-02-17 14:10:00,57.78,57.89,57.75,57.84,415512.0,39.1075,39.1819,39.0872,39.1481,415512.0
2016-02-17 14:20:00,57.85,57.91,57.71,57.72,411703.0,39.1549,39.1955,39.0601,39.0669,411703.0
2016-02-17 14:30:00,57.73,57.75,57.66,57.69,284338.0,39.0736,39.0872,39.0263,39.0466,284338.0
2016-02-17 14:40:00,57.7,57.76,57.65,57.67,418224.0,39.0533,39.094,39.0195,39.033,418224.0
2016-02-17 14:50:00,57.67,57.68,57.52,57.56,392720.0,39.033,39.0398,38.9315,38.9586,392720.0
2016-02-17 15:00:00,57.56,57.63,57.48,57.61,424543.0,38.9586,39.006,38.9044,38.9924,424543.0
2016-02-17 15:10:00,57.61,57.72,57.58,57.67,344942.0,38.9924,39.0669,38.9721,39.033,344942.0
2016-02-17 15:20:00,57.67,57.7,57.51,57.56,436838.0,39.033,39.0533,38.9247,38.9586,436838.0
2016-02-17 15:30:00,57.56,57.59,57.41,57.58,738194.0,38.9586,38.9789,38.8571,38.9721,738194.0
2016-02-17 15:40:00,57.58,57.71,57.54,57.63,628308.0,38.9721,39.0601,38.945,39.006,628308.0
2016-02-17 15:50:00,57.63,57.69,57.62,57.65,1270662.0,39.006,39.0466,38.9992,39.0195,1270662.0
2016-02-18 09:30:00,58.15,58.24,57.59,57.65,1856984.0,39.3579,39.4188,38.9789,39.0195,1856984.0
2016-02-18 09:40:00,57.66,57.69,57.22,57.32,1390995.0,39.0263,39.0466,38.7285,38.7961,1390995.0
2016-02-18 09:50:00,57.31,57.5,57.3,57.4,952876.0,38.7894,38.918,38.7826,38.8503,952876.0
2016-02-18 10:00:00,57.39,57.45,57.17,57.22,943694.0,38.8435,38.8841,38.6946,38.7285,943694.0
2016-02-18 10:10:00,57.22,57.3,57.1,57.25,636701.0,38.7285,38.7826,38.6472,38.7488,636701.0
2016-02-18 10:20:00,57.24,57.43,57.14,57.41,414566.0,38.742,38.8706,38.6743,38.8571,414566.0
2016-02-18 10:30:00,57.41,57.47,57.31,57.37,263155.0,38.8571,38.8977,38.7894,38.83,263155.0
2016-02-18 10:40:00,57.37,57.47,57.22,57.33,404616.0,38.83,38.8977,38.7285,38.8029,404616.0
2016-02-18 10:50:00,57.32,57.42,57.0,57.33,340581.0,38.7961,38.8638,38.5796,38.8029,340581.0
2016-02-18 11:00:00,57.33,57.34,56.65,56.71,2673916.0,38.8029,38.8097,38.3427,38.3833,2673916.0
2016-02-18 11:10:00,56.69,57.13,56.68,56.81,1744258.0,38.3697,38.6675,38.363,38.451,1744258.0
2016-02-18 11:20:00,56.81,56.98,56.68,56.97,1169199.0,38.451,38.566,38.363,38.5593,1169199.0
2016-02-18 11:30:00,56.98,57.08,56.81,57.03,507530.0,38.566,38.6337,38.451,38.5999,507530.0
2016-02-18 11:40:00,57.05,57.1,56.91,56.98,546250.0,38.6134,38.6472,38.5186,38.566,546250.0
2016-02-18 11:50:00,56.98,57.19,56.93,57.18,503732.0,38.566,38.7082,38.5322,38.7014,503732.0
2016-02-18 12:00:00,57.16,57.19,57.04,57.16,505576.0,38.6879,38.7082,38.6066,38.6879,505576.0
2016-02-18 12:10:00,57.16,57.26,57.08,57.15,414888.0,38.6879,38.7555,38.6337,38.6811,414888.0
2016-02-18 12:20:00,57.15,57.36,57.12,57.31,325149.0,38.6811,38.8232,38.6608,38.7894,325149.0
2016-02-18 12:30:00,57.3,57.31,57.19,57.25,131845.0,38.7826,38.7894,38.7082,38.7488,131845.0
2016-02-18 12:40:00,57.26,57.27,57.13,57.19,207496.0,38.7555,38.7623,38.6675,38.7082,207496.0
2016-02-18 12:50:00,57.19,57.31,57.07,57.08,376379.0,38.7082,38.7894,38.6269,38.6337,376379.0
2016-02-18 13:00:00,57.09,57.21,57.08,57.18,174352.0,38.6405,38.7217,38.6337,38.7014,174352.0
2016-02-18 13:10:00,57.19,57.21,57.08,57.17,184432.0,38.7082,38.7217,38.6337,38.6946,184432.0
2016-02-18 13:20:00,57.16,57.17,57.01,57.07,194086.0,38.6879,38.6946,38.5863,38.6269,194086.0
2016-02-18 13:30:00,57.06,57.08,56.98,57.02,439199.0,38.6202,38.6337,38.566,38.5931,439199.0
2016-02-18 13:40:00,57.02,57.05,56.86,56.89,260150.0,38.5931,38.6134,38.4848,38.5051,260150.0
2016-02-18 13:50:00,56.89,57.01,56.82,56.98,369259.0,38.5051,38.5863,38.4577,38.566,369259.0
2016-02-18 14:00:00,56.98,57.09,56.98,56.99,316907.0,38.566,38.6405,38.566,38.5728,316907.0
2016-02-18 14:10:00,57.0,57.07,56.95,57.06,349205.0,38.5796,38.6269,38.5457,38.6202,349205.0
2016-02-18 14:20:00,57.07,57.19,57.06,57.14,285357.0,38.6269,38.7082,38.6202,38.6743,285357.0
2016-02-18 14:30:00,57.14,57.27,57.12,57.19,409161.0,38.6743,38.7623,38.6608,38.7082,409161.0
2016-02-18 14:40:00,57.19,57.22,57.03,57.09,376591.0,38.7082,38.7285,38.5999,38.6405,376591.0
2016-02-18 14:50:00,57.09,57.18,57.04,57.14,420554.0,38.6405,38.7014,38.6066,38.6743,420554.0
2016-02-18 15:00:00,57.14,57.2,57.06,57.07,377194.0,38.6743,38.7149,38.6202,38.6269,377194.0
2016-02-18 15:10:00,57.07,57.15,57.03,57.14,1083493.0,38.6269,38.6811,38.5999,38.6743,1083493.0
2016-02-18 15:20:00,57.14,57.15,57.0,57.09,765110.0,38.6743,38.6811,38.5796,38.6405,765110.0
2016-02-18 15:30:00,57.08,57.16,57.03,57.12,908259.0,38.6337,38.6879,38.5999,38.6608,908259.0
2016-02-18 15:40:00,57.12,57.13,56.92,56.94,973234.0,38.6608,38.6675,38.5254,38.5389,973234.0
2016-02-18 15:50:00,56.94,56.98,56.88,56.93,1781828.0,38.5389,38.566,38.4983,38.5322,1781828.0
2016-02-19 09:30:00,56.18,56.39,56.01,56.08,1757577.0,38.0246,38.1667,37.9095,37.9569,1757577.0
2016-02-19 09:40:00,56.08,56.52,56.05,56.38,1332535.0,37.9569,38.2547,37.9366,38.1599,1332535.0
2016-02-19 09:50:00,56.37,56.41,56.24,56.28,675573.0,38.1532,38.1802,38.0652,38.0922,675573.0
2016-02-19 10:00:00,56.27,56.27,55.8,55.83,1148759.0,38.0855,38.0855,37.7674,37.7877,1148759.0
2016-02-19 10:10:00,55.82,56.1,55.74,56.02,904583.0,37.7809,37.9704,37.7267,37.9163,904583.0
2016-02-19 10:20:00,56.03,56.11,55.85,55.92,436104.0,37.923,37.9772,37.8012,37.8486,436104.0
2016-02-19 10:30:00,55.93,56.09,55.92,56.02,495464.0,37.8553,37.9636,37.8486,37.9163,495464.0
2016-02-19 10:40:00,56.01,56.05,55.86,55.89,322641.0,37.9095,37.9366,37.808,37.8283,322641.0
2016-02-19 10:50:00,55.89,55.99,55.82,55.84,380116.0,37.8283,37.896,37.7809,37.7944,380116.0
2016-02-19 11:00:00,55.83,55.83,55.7,55.78,395238.0,37.7877,37.7877,37.6997,37.7538,395238.0
2016-02-19 11:10:00,55.78,56.06,55.78,56.01,373996.0,37.7538,37.9433,37.7538,37.9095,373996.0
2016-02-19 11:20:00,56.02,56.23,55.99,56.16,1262512.0,37.9163,38.0584,37.896,38.011,1262512.0
2016-02-19 11:30:00,56.16,56.37,56.13,56.18,1022665.0,38.011,38.1532,37.9907,38.0246,1022665.0
2016-02-19 11:40:00,56.19,56.27,56.15,56.19,343848.0,38.0313,38.0855,38.0042,38.0313,343848.0
2016-02-19 11:50:00,56.2,56.26,56.12,56.15,339340.0,38.0381,38.0787,37.9839,38.0042,339340.0
2016-02-19 12:00:00,56.15,56.19,56.04,56.06,443897.0,38.0042,38.0313,37.9298,37.9433,443897.0
2016-02-19 12:10:00,56.06,56.14,56.03,56.06,222987.0,37.9433,37.9975,37.923,37.9433,222987.0
2016-02-19 12:20:00,56.07,56.09,56.03,56.05,171343.0,37.9501,37.9636,37.923,37.9366,171343.0
2016-02-19 12:30:00,56.05,56.13,56.01,56.1,244538.0,37.9366,37.9907,37.9095,37.9704,244538.0
2016-02-19 12:40:00,56.1,56.2,56.08,56.13,203746.0,37.9704,38.0381,37.9569,37.9907,203746.0
2016-02-19 12:50:00,56.14,56.29,56.13,56.22,590689.0,37.9975,38.099,37.9907,38.0516,590689.0
2016-02-19 13:00:00,56.23,56.28,56.13,56.14,230474.0,38.0584,38.0922,37.9907,37.9975,230474.0
2016-02-19 13:10:00,56.14,56.2,56.13,56.19,173636.0,37.9975,38.0381,37.9907,38.0313,173636.0
2016-02-19 13:20:00,56.18,56.22,56.15,56.21,206768.0,38.0246,38.0516,38.0042,38.0449,206768.0
2016-02-19 13:30:00,56.2,56.33,56.2,56.27,161539.0,38.0381,38.1261,38.0381,38.0855,161539.0
2016-02-19 13:40:00,56.27,56.33,56.23,56.29,178847.0,38.0855,38.1261,38.0584,38.099,178847.0
2016-02-19 13:50:00,56.29,56.33,56.25,56.3,210971.0,38.099,38.1261,38.0719,38.1058,210971.0
2016-02-19 14:00:00,56.29,56.42,56.27,56.37,329767.0,38.099,38.187,38.0855,38.1532,329767.0
2016-02-19 14:10:00,56.38,56.39,56.31,56.34,270812.0,38.1599,38.1667,38.1125,38.1328,270812.0
2016-02-19 14:20:00,56.35,56.4,56.24,56.32,391981.0,38.1396,38.1735,38.0652,38.1193,391981.0
2016-02-19 14:30:00,56.32,56.33,56.21,56.27,353919.0,38.1193,38.1261,38.0449,38.0855,353919.0
2016-02-19 14:40:00,56.26,56.3,56.21,56.28,206801.0,38.0787,38.1058,38.0449,38.0922,206801.0
2016-02-19 14:50:00,56.28,56.29,56.22,56.28,251659.0,38.0922,38.099,38.0516,38.0922,251659.0
2016-02-19 15:00:00,56.28,56.33,56.26,56.31,297445.0,38.0922,38.1261,38.0787,38.1125,297445.0
2016-02-19 15:10:00,56.3,56.35,56.28,56.3,339260.0,38.1058,38.1396,38.0922,38.1058,339260.0
2016-02-19 15:20:00,56.3,56.5,56.29,56.49,443750.0,38.1058,38.2411,38.099,38.2344,443750.0
2016-02-19 15:30:00,56.49,56.63,56.43,56.63,768920.0,38.2344,38.3291,38.1938,38.3291,768920.0
2016-02-19 15:40:00,56.62,56.66,56.57,56.62,1003537.0,38.3224,38.3494,38.2885,38.3224,1003537.0
2016-02-19 15:50:00,56.61,56.83,56.6,56.8,2628286.0,38.3156,38.4645,38.3088,38.4442,2628286.0
2016-02-22 09:30:00,57.89,57.96,57.64,57.91,1377092.0,39.1819,39.2293,39.0127,39.1955,1377092.0
2016-02-22 09:40:00,57.92,58.11,57.84,58.09,760207.0,39.2022,39.3308,39.1481,39.3173,760207.0
2016-02-22 09:50:00,58.09,58.18,57.91,57.96,542129.0,39.3173,39.3782,39.1955,39.2293,542129.0
2016-02-22 10:00:00,57.97,58.26,57.96,58.18,638444.0,39.2361,39.4324,39.2293,39.3782,638444.0
2016-02-22 10:10:00,58.18,58.21,57.85,57.97,1616817.0,39.3782,39.3985,39.1549,39.2361,1616817.0
2016-02-22 10:20:00,57.98,58.13,57.93,58.05,509673.0,39.2429,39.3444,39.209,39.2902,509673.0
2016-02-22 10:30:00,58.05,58.14,57.98,58.1,357586.0,39.2902,39.3511,39.2429,39.3241,357586.0
2016-02-22 10:40:00,58.1,58.14,57.98,58.0,260693.0,39.3241,39.3511,39.2429,39.2564,260693.0
2016-02-22 10:50:00,58.0,58.08,57.96,58.01,313725.0,39.2564,39.3105,39.2293,39.2632,313725.0
2016-02-22 11:00:00,58.01,58.12,57.95,58.12,479991.0,39.2632,39.3376,39.2225,39.3376,479991.0
2016-02-22 11:10:00,58.11,58.15,57.97,57.98,655833.0,39.3308,39.3579,39.2361,39.2429,655833.0
2016-02-22 11:20:00,57.98,58.12,57.93,58.08,1287276.0,39.2429,39.3376,39.209,39.3105,1287276.0
2016-02-22 11:30:00,58.08,58.14,58.03,58.03,395840.0,39.3105,39.3511,39.2767,39.2767,395840.0
2016-02-22 11:40:00,58.03,58.09,57.96,58.01,343863.0,39.2767,39.3173,39.2293,39.2632,343863.0
2016-02-22 11:50:00,58.02,58.15,58.02,58.12,355832.0,39.2699,39.3579,39.2699,39.3376,355832.0
2016-02-22 12:00:00,58.11,58.18,58.1,58.14,183134.0,39.3308,39.3782,39.3241,39.3511,183134.0
2016-02-22 12:10:00,58.14,58.18,58.1,58.17,341415.0,39.3511,39.3782,39.3241,39.3715,341415.0
2016-02-22 12:20:00,58.17,58.21,58.14,58.18,270557.0,39.3715,39.3985,39.3511,39.3782,270557.0
2016-02-22 12:30:00,58.19,58.23,58.15,58.19,272648.0,39.385,39.4121,39.3579,39.385,272648.0
2016-02-22 12:40:00,58.18,58.19,58.12,58.13,292267.0,39.3782,39.385,39.3376,39.3444,292267.0
2016-02-22 12:50:00,58.13,58.22,58.01,58.05,1409187.0,39.3444,39.4053,39.2632,39.2902,1409187.0
2016-02-22 13:00:00,58.05,58.25,58.03,58.25,1446247.0,39.2902,39.4256,39.2767,39.4256,1446247.0
2016-02-22 13:10:00,58.25,58.3,58.22,58.27,273367.0,39.4256,39.4594,39.4053,39.4391,273367.0
2016-02-22 13:20:00,58.29,58.32,58.23,58.25,202050.0,39.4527,39.473,39.4121,39.4256,202050.0
2016-02-22 13:30:00,58.25,58.41,58.23,58.37,246547.0,39.4256,39.5339,39.4121,39.5068,246547.0
2016-02-22 13:40:00,58.38,58.5,58.38,58.5,230899.0,39.5136,39.5948,39.5136,39.5948,230899.0
2016-02-22 13:50:00,58.5,58.52,58.43,58.46,273329.0,39.5948,39.6083,39.5474,39.5677,273329.0
2016-02-22 14:00:00,58.47,58.51,58.33,58.4,1722857.0,39.5745,39.6016,39.4797,39.5271,1722857.0
2016-02-22 14:10:00,58.4,58.42,58.26,58.27,264406.0,39.5271,39.5407,39.4324,39.4391,264406.0
2016-02-22 14:20:00,58.26,58.34,58.22,58.33,510541.0,39.4324,39.4865,39.4053,39.4797,510541.0
2016-02-22 14:30:00,58.34,58.34,58.22,58.29,182360.0,39.4865,39.4865,39.4053,39.4527,182360.0
2016-02-22 14:40:00,58.27,58.32,58.22,58.3,207227.0,39.4391,39.473,39.4053,39.4594,207227.0
2016-02-22 14:50:00,58.3,58.35,58.26,58.27,260958.0,39.4594,39.4933,39.4324,39.4391,260958.0
2016-02-22 15:00:00,58.28,58.31,58.12,58.19,592850.0,39.4459,39.4662,39.3376,39.385,592850.0
2016-02-22 15:10:00,58.19,58.29,58.18,58.2,356716.0,39.385,39.4527,39.3782,39.3918,356716.0
2016-02-22 15:20:00,58.21,58.38,58.2,58.29,896104.0,39.3985,39.5136,39.3918,39.4527,896104.0
2016-02-22 15:30:00,58.3,58.33,58.2,58.21,841331.0,39.4594,39.4797,39.3918,39.3985,841331.0
2016-02-22 15:40:00,58.22,58.31,58.18,58.21,795713.0,39.4053,39.4662,39.3782,39.3985,795713.0
2016-02-22 15:50:00,58.21,58.28,58.18,58.27,1189352.0,39.3985,39.4459,39.3782,39.4391,1189352.0
2016-02-23 09:30:00,57.7,57.83,57.56,57.71,1440359.0,39.0533,39.1413,38.9586,39.0601,1440359.0
2016-02-23 09:40:00,57.71,57.98,57.66,57.75,836463.0,39.0601,39.2429,39.0263,39.0872,836463.0
2016-02-23 09:50:00,57.75,57.9,57.67,57.76,738878.0,39.0872,39.1887,39.033,39.094,738878.0
2016-02-23 10:00:00,57.76,57.93,57.6,57.61,514845.0,39.094,39.209,38.9857,38.9924,514845.0
2016-02-23 10:10:00,57.62,57.64,57.4,57.44,837153.0,38.9992,39.0127,38.8503,38.8774,837153.0
2016-02-23 10:20:00,57.45,57.66,57.42,57.66,1069601.0,38.8841,39.0263,38.8638,39.0263,1069601.0
2016-02-23 10:30:00,57.66,57.66,57.38,57.43,820450.0,39.0263,39.0263,38.8368,38.8706,820450.0
2016-02-23 10:40:00,57.43,57.47,57.29,57.29,430974.0,38.8706,38.8977,38.7758,38.7758,430974.0
2016-02-23 10:50:00,57.28,57.28,57.07,57.11,675264.0,38.7691,38.7691,38.6269,38.654,675264.0
2016-02-23 11:00:00,57.11,57.12,56.79,56.81,810696.0,38.654,38.6608,38.4374,38.451,810696.0
2016-02-23 11:10:00,56.82,56.83,56.67,56.75,610222.0,38.4577,38.4645,38.3562,38.4103,610222.0
2016-02-23 11:20:00,56.75,56.77,56.61,56.69,374193.0,38.4103,38.4239,38.3156,38.3697,374193.0
2016-02-23 11:30:00,56.7,56.95,56.65,56.94,493770.0,38.3765,38.5457,38.3427,38.5389,493770.0
2016-02-23 11:40:00,56.94,57.13,56.85,57.05,357713.0,38.5389,38.6675,38.478,38.6134,357713.0
2016-02-23 11:50:00,57.05,57.1,56.96,57.02,472399.0,38.6134,38.6472,38.5525,38.5931,472399.0
2016-02-23 12:00:00,57.01,57.04,56.87,56.89,197430.0,38.5863,38.6066,38.4916,38.5051,197430.0
2016-02-23 12:10:00,56.88,56.92,56.82,56.84,237600.0,38.4983,38.5254,38.4577,38.4713,237600.0
2016-02-23 12:20:00,56.85,56.94,56.81,56.93,237771.0,38.478,38.5389,38.451,38.5322,237771.0
2016-02-23 12:30:00,56.92,56.95,56.83,56.86,289312.0,38.5254,38.5457,38.4645,38.4848,289312.0
2016-02-23 12:40:00,56.86,56.9,56.79,56.85,274042.0,38.4848,38.5119,38.4374,38.478,274042.0
2016-02-23 12:50:00,56.85,56.87,56.75,56.79,219322.0,38.478,38.4916,38.4103,38.4374,219322.0
2016-02-23 13:00:00,56.79,56.82,56.72,56.76,227143.0,38.4374,38.4577,38.39,38.4171,227143.0
2016-02-23 13:10:00,56.76,56.76,56.61,56.67,357977.0,38.4171,38.4171,38.3156,38.3562,357977.0
2016-02-23 13:20:00,56.67,56.72,56.62,56.71,161763.0,38.3562,38.39,38.3224,38.3833,161763.0
2016-02-23 13:30:00,56.71,56.72,56.53,56.58,449667.0,38.3833,38.39,38.2614,38.2953,449667.0
2016-02-23 13:40:00,56.58,56.61,56.53,56.56,179442.0,38.2953,38.3156,38.2614,38.2817,179442.0
2016-02-23 13:50:00,56.56,56.65,56.51,56.65,242614.0,38.2817,38.3427,38.2479,38.3427,242614.0
2016-02-23 14:00:00,56.65,56.66,56.57,56.57,161641.0,38.3427,38.3494,38.2885,38.2885,161641.0
2016-02-23 14:10:00,56.58,56.73,56.5,56.71,263947.0,38.2953,38.3968,38.2411,38.3833,263947.0
2016-02-23 14:20:00,56.72,56.73,56.59,56.6,225167.0,38.39,38.3968,38.3021,38.3088,225167.0
2016-02-23 14:30:00,56.61,56.65,56.57,56.6,150656.0,38.3156,38.3427,38.2885,38.3088,150656.0
2016-02-23 14:40:00,56.59,56.6,56.5,56.54,126268.0,38.3021,38.3088,38.2411,38.2682,126268.0
2016-02-23 14:50:00,56.54,56.55,56.39,56.4,279639.0,38.2682,38.275,38.1667,38.1735,279639.0
2016-02-23 15:00:00,56.4,56.45,56.25,56.28,449988.0,38.1735,38.2073,38.0719,38.0922,449988.0
2016-02-23 15:10:00,56.28,56.31,56.16,56.31,382833.0,38.0922,38.1125,38.011,38.1125,382833.0
2016-02-23 15:20:00,56.31,56.38,56.27,56.28,479018.0,38.1125,38.1599,38.0855,38.0922,479018.0
2016-02-23 15:30:00,56.28,56.6,56.28,56.6,436372.0,38.0922,38.3088,38.0922,38.3088,436372.0
2016-02-23 15:40:00,56.6,56.64,56.39,56.48,1080488.0,38.3088,38.3359,38.1667,38.2276,1080488.0
2016-02-23 15:50:00,56.47,56.48,56.25,56.28,1364929.0,38.2208,38.2276,38.0719,38.0922,1364929.0
2016-02-24 09:30:00,55.27,55.37,55.1,55.18,985277.0,37.4086,37.4763,37.2936,37.3477,985277.0
2016-02-24 09:40:00,55.17,55.31,55.07,55.24,543267.0,37.341,37.4357,37.2733,37.3883,543267.0
2016-02-24 09:50:00,55.24,55.43,55.17,55.38,628746.0,37.3883,37.5169,37.341,37.4831,628746.0
2016-02-24 10:00:00,55.37,55.41,55.18,55.4,657803.0,37.4763,37.5034,37.3477,37.4966,657803.0
2016-02-24 10:10:00,55.41,55.46,55.22,55.34,355052.0,37.5034,37.5372,37.3748,37.456,355052.0
2016-02-24 10:20:00,55.34,55.46,55.21,55.31,453229.0,37.456,37.5372,37.368,37.4357,453229.0
2016-02-24 10:30:00,55.33,55.92,55.26,55.84,1689899.0,37.4492,37.8486,37.4019,37.7944,1689899.0
2016-02-24 10:40:00,55.85,55.92,55.69,55.78,714180.0,37.8012,37.8486,37.6929,37.7538,714180.0
2016-02-24 10:50:00,55.78,55.82,55.54,55.68,472550.0,37.7538,37.7809,37.5914,37.6861,472550.0
2016-02-24 11:00:00,55.69,55.71,55.5,55.62,463622.0,37.6929,37.7064,37.5643,37.6455,463622.0
2016-02-24 11:10:00,55.62,55.65,55.38,55.4,504140.0,37.6455,37.6658,37.4831,37.4966,504140.0
2016-02-24 11:20:00,55.4,55.6,55.38,55.49,319291.0,37.4966,37.632,37.4831,37.5575,319291.0
2016-02-24 11:30:00,55.49,55.77,55.44,55.73,230003.0,37.5575,37.7471,37.5237,37.72,230003.0
2016-02-24 11:40:00,55.71,56.08,55.69,56.07,428601.0,37.7064,37.9569,37.6929,37.9501,428601.0
2016-02-24 11:50:00,56.07,56.25,56.07,56.24,1146817.0,37.9501,38.0719,37.9501,38.0652,1146817.0
2016-02-24 12:00:00,56.24,56.56,56.24,56.55,1011401.0,38.0652,38.2817,38.0652,38.275,1011401.0
2016-02-24 12:10:00,56.54,56.59,56.33,56.37,449227.0,38.2682,38.3021,38.1261,38.1532,449227.0
2016-02-24 12:20:00,56.37,56.54,56.27,56.27,608277.0,38.1532,38.2682,38.0855,38.0855,608277.0
2016-02-24 12:30:00,56.28,56.41,56.2,56.33,300313.0,38.0922,38.1802,38.0381,38.1261,300313.0
2016-02-24 12:40:00,56.33,56.54,56.3,56.48,281426.0,38.1261,38.2682,38.1058,38.2276,281426.0
2016-02-24 12:50:00,56.48,56.61,56.39,56.4,299089.0,38.2276,38.3156,38.1667,38.1735,299089.0
2016-02-24 13:00:00,56.4,56.69,56.4,56.62,879793.0,38.1735,38.3697,38.1735,38.3224,879793.0
2016-02-24 13:10:00,56.61,56.62,56.38,56.42,371329.0,38.3156,38.3224,38.1599,38.187,371329.0
2016-02-24 13:20:00,56.42,56.55,56.39,56.5,370641.0,38.187,38.275,38.1667,38.2411,370641.0
2016-02-24 13:30:00,56.51,56.54,56.34,56.38,369207.0,38.2479,38.2682,38.1328,38.1599,369207.0
2016-02-24 13:40:00,56.39,56.45,56.19,56.24,257488.0,38.1667,38.2073,38.0313,38.0652,257488.0
2016-02-24 13:50:00,56.24,56.4,56.23,56.27,188615.0,38.0652,38.1735,38.0584,38.0855,188615.0
2016-02-24 14:00:00,56.27,56.51,56.25,56.47,363585.0,38.0855,38.2479,38.0719,38.2208,363585.0
2016-02-24 14:10:00,56.47,56.53,56.36,56.38,363455.0,38.2208,38.2614,38.1464,38.1599,363455.0
2016-02-24 14:20:00,56.37,56.61,56.33,56.55,568167.0,38.1532,38.3156,38.1261,38.275,568167.0
2016-02-24 14:30:00,56.55,56.6,56.47,56.54,249096.0,38.275,38.3088,38.2208,38.2682,249096.0
2016-02-24 14:40:00,56.55,56.65,56.54,56.6,429710.0,38.275,38.3427,38.2682,38.3088,429710.0
2016-02-24 14:50:00,56.6,56.6,56.46,56.49,240207.0,38.3088,38.3088,38.2141,38.2344,240207.0
2016-02-24 15:00:00,56.5,56.74,56.5,56.73,443282.0,38.2411,38.4036,38.2411,38.3968,443282.0
2016-02-24 15:10:00,56.73,56.9,56.69,56.83,651516.0,38.3968,38.5119,38.3697,38.4645,651516.0
2016-02-24 15:20:00,56.86,56.9,56.74,56.84,520527.0,38.4848,38.5119,38.4036,38.4713,520527.0
2016-02-24 15:30:00,56.84,56.95,56.79,56.94,513156.0,38.4713,38.5457,38.4374,38.5389,513156.0
2016-02-24 15:40:00,56.94,56.97,56.75,56.79,697211.0,38.5389,38.5593,38.4103,38.4374,697211.0
2016-02-24 15:50:00,56.79,56.92,56.78,56.85,1830260.0,38.4374,38.5254,38.4307,38.478,1830260.0
2016-02-25 09:30:00,56.65,56.99,56.39,56.41,1127040.0,38.3427,38.5728,38.1667,38.1802,1127040.0
2016-02-25 09:40:00,56.4,56.46,56.17,56.23,630324.0,38.1735,38.2141,38.0178,38.0584,630324.0
2016-02-25 09:50:00,56.24,56.37,56.17,56.26,484243.0,38.0652,38.1532,38.0178,38.0787,484243.0
2016-02-25 10:00:00,56.26,56.32,56.02,56.25,759500.0,38.0787,38.1193,37.9163,38.0719,759500.0
2016-02-25 10:10:00,56.24,56.42,56.15,56.42,664114.0,38.0652,38.187,38.0042,38.187,664114.0
2016-02-25 10:20:00,56.4,56.44,56.17,56.38,404647.0,38.1735,38.2005,38.0178,38.1599,404647.0
2016-02-25 10:30:00,56.37,56.37,56.02,56.17,501515.0,38.1532,38.1532,37.9163,38.0178,501515.0
2016-02-25 10:40:00,56.17,56.37,56.01,56.03,352966.0,38.0178,38.1532,37.9095,37.923,352966.0
2016-02-25 10:50:00,56.03,56.14,55.87,55.87,272769.0,37.923,37.9975,37.8147,37.8147,272769.0
2016-02-25 11:00:00,55.87,55.92,55.78,55.9,546790.0,37.8147,37.8486,37.7538,37.835,546790.0
2016-02-25 11:10:00,55.89,55.96,55.79,55.9,520577.0,37.8283,37.8756,37.7606,37.835,520577.0
2016-02-25 11:20:00,55.89,56.12,55.89,56.06,376342.0,37.8283,37.9839,37.8283,37.9433,376342.0
2016-02-25 11:30:00,56.06,56.17,56.0,56.12,341285.0,37.9433,38.0178,37.9027,37.9839,341285.0
2016-02-25 11:40:00,56.13,56.15,55.98,56.07,313018.0,37.9907,38.0042,37.8892,37.9501,313018.0
2016-02-25 11:50:00,56.08,56.24,56.07,56.14,218985.0,37.9569,38.0652,37.9501,37.9975,218985.0
2016-02-25 12:00:00,56.14,56.17,56.06,56.09,149373.0,37.9975,38.0178,37.9433,37.9636,149373.0
2016-02-25 12:10:00,56.08,56.17,56.0,56.04,218385.0,37.9569,38.0178,37.9027,37.9298,218385.0
2016-02-25 12:20:00,56.03,56.07,55.99,56.04,219837.0,37.923,37.9501,37.896,37.9298,219837.0
2016-02-25 12:30:00,56.04,56.05,55.93,55.93,193351.0,37.9298,37.9366,37.8553,37.8553,193351.0
2016-02-25 12:40:00,55.93,55.99,55.89,55.97,437794.0,37.8553,37.896,37.8283,37.8824,437794.0
2016-02-25 12:50:00,55.97,56.01,55.85,55.88,492215.0,37.8824,37.9095,37.8012,37.8215,492215.0
2016-02-25 13:00:00,55.87,55.97,55.83,55.91,154463.0,37.8147,37.8824,37.7877,37.8418,154463.0
2016-02-25 13:10:00,55.91,56.1,55.88,56.05,248721.0,37.8418,37.9704,37.8215,37.9366,248721.0
2016-02-25 13:20:00,56.05,56.23,56.01,56.22,497717.0,37.9366,38.0584,37.9095,38.0516,497717.0
2016-02-25 13:30:00,56.22,56.49,56.21,56.48,310256.0,38.0516,38.2344,38.0449,38.2276,310256.0
2016-02-25 13:40:00,56.49,56.71,56.48,56.68,542366.0,38.2344,38.3833,38.2276,38.363,542366.0
2016-02-25 13:50:00,56.69,56.94,56.68,56.9,509354.0,38.3697,38.5389,38.363,38.5119,509354.0
2016-02-25 14:00:00,56.9,56.9,56.76,56.78,592491.0,38.5119,38.5119,38.4171,38.4307,592491.0
2016-02-25 14:10:00,56.79,57.03,56.78,57.03,371147.0,38.4374,38.5999,38.4307,38.5999,371147.0
2016-02-25 14:20:00,57.03,57.04,56.85,56.87,591411.0,38.5999,38.6066,38.478,38.4916,591411.0
2016-02-25 14:30:00,56.87,56.89,56.78,56.79,267838.0,38.4916,38.5051,38.4307,38.4374,267838.0
2016-02-25 14:40:00,56.79,56.85,56.67,56.82,405563.0,38.4374,38.478,38.3562,38.4577,405563.0
2016-02-25 14:50:00,56.82,56.83,56.65,56.67,204054.0,38.4577,38.4645,38.3427,38.3562,204054.0
2016-02-25 15:00:00,56.67,56.83,56.61,56.81,286762.0,38.3562,38.4645,38.3156,38.451,286762.0
2016-02-25 15:10:00,56.82,56.86,56.79,56.8,273494.0,38.4577,38.4848,38.4374,38.4442,273494.0
2016-02-25 15:20:00,56.8,56.82,56.71,56.74,560963.0,38.4442,38.4577,38.3833,38.4036,560963.0
2016-02-25 15:30:00,56.74,56.83,56.72,56.78,790438.0,38.4036,38.4645,38.39,38.4307,790438.0
2016-02-25 15:40:00,56.78,56.91,56.75,56.89,673381.0,38.4307,38.5186,38.4103,38.5051,673381.0
2016-02-25 15:50:00,56.89,56.94,56.89,56.91,1031140.0,38.5051,38.5389,38.5051,38.5186,1031140.0
2016-02-26 09:30:00,57.8,58.0,57.72,57.87,1587267.0,39.121,39.2564,39.0669,39.1684,1587267.0
2016-02-26 09:40:00,57.87,57.94,57.43,57.48,727708.0,39.1684,39.2158,38.8706,38.9044,727708.0
2016-02-26 09:50:00,57.49,57.84,57.47,57.62,902631.0,38.9112,39.1481,38.8977,38.9992,902631.0
2016-02-26 10:00:00,57.61,57.64,57.37,57.38,719672.0,38.9924,39.0127,38.83,38.8368,719672.0
2016-02-26 10:10:00,57.39,57.6,57.35,57.4,815007.0,38.8435,38.9857,38.8164,38.8503,815007.0
2016-02-26 10:20:00,57.4,57.41,57.23,57.34,634914.0,38.8503,38.8571,38.7352,38.8097,634914.0
2016-02-26 10:30:00,57.33,57.68,57.33,57.64,619901.0,38.8029,39.0398,38.8029,39.0127,619901.0
2016-02-26 10:40:00,57.64,57.77,57.58,57.76,372848.0,39.0127,39.1007,38.9721,39.094,372848.0
2016-02-26 10:50:00,57.76,57.84,57.61,57.84,291203.0,39.094,39.1481,38.9924,39.1481,291203.0
2016-02-26 11:00:00,57.84,57.91,57.72,57.85,330676.0,39.1481,39.1955,39.0669,39.1549,330676.0
2016-02-26 11:10:00,57.84,57.97,57.83,57.95,390640.0,39.1481,39.2361,39.1413,39.2225,390640.0
2016-02-26 11:20:00,57.96,57.97,57.74,57.74,363275.0,39.2293,39.2361,39.0804,39.0804,363275.0
2016-02-26 11:30:00,57.73,57.74,57.51,57.57,478585.0,39.0736,39.0804,38.9247,38.9654,478585.0
2016-02-26 11:40:00,57.56,57.77,57.51,57.73,430656.0,38.9586,39.1007,38.9247,39.0736,430656.0
2016-02-26 11:50:00,57.73,57.8,57.62,57.72,444366.0,39.0736,39.121,38.9992,39.0669,444366.0
2016-02-26 12:00:00,57.72,57.72,57.48,57.62,312778.0,39.0669,39.0669,38.9044,38.9992,312778.0
2016-02-26 12:10:00,57.62,57.8,57.57,57.77,192225.0,38.9992,39.121,38.9654,39.1007,192225.0
2016-02-26 12:20:00,57.77,57.82,57.72,57.76,185347.0,39.1007,39.1346,39.0669,39.094,185347.0
2016-02-26 12:30:00,57.77,57.86,57.74,57.83,263934.0,39.1007,39.1616,39.0804,39.1413,263934.0
2016-02-26 12:40:00,57.83,57.83,57.6,57.61,332704.0,39.1413,39.1413,38.9857,38.9924,332704.0
2016-02-26 12:50:00,57.61,57.78,57.59,57.72,196861.0,38.9924,39.1075,38.9789,39.0669,196861.0
2016-02-26 13:00:00,57.71,57.82,57.65,57.77,258710.0,39.0601,39.1346,39.0195,39.1007,258710.0
2016-02-26 13:10:00,57.77,57.82,57.71,57.75,172697.0,39.1007,39.1346,39.0601,39.0872,172697.0
2016-02-26 13:20:00,57.76,57.87,57.72,57.78,254682.0,39.094,39.1684,39.0669,39.1075,254682.0
2016-02-26 13:30:00,57.79,57.82,57.67,57.71,284117.0,39.1143,39.1346,39.033,39.0601,284117.0
2016-02-26 13:40:00,57.71,57.76,57.54,57.66,419368.0,39.0601,39.094,38.945,39.0263,419368.0
2016-02-26 13:50:00,57.66,57.66,57.37,57.45,472699.0,39.0263,39.0263,38.83,38.8841,472699.0
2016-02-26 14:00:00,57.45,57.55,57.4,57.52,252611.0,38.8841,38.9518,38.8503,38.9315,252611.0
2016-02-26 14:10:00,57.52,57.52,57.29,57.32,747256.0,38.9315,38.9315,38.7758,38.7961,747256.0
2016-02-26 14:20:00,57.32,57.36,57.24,57.35,646030.0,38.7961,38.8232,38.742,38.8164,646030.0
2016-02-26 14:30:00,57.34,57.35,57.09,57.1,478391.0,38.8097,38.8164,38.6405,38.6472,478391.0
2016-02-26 14:40:00,57.1,57.34,57.04,57.32,730529.0,38.6472,38.8097,38.6066,38.7961,730529.0
2016-02-26 14:50:00,57.32,57.34,57.19,57.2,564420.0,38.7961,38.8097,38.7082,38.7149,564420.0
2016-02-26 15:00:00,57.2,57.38,57.18,57.31,317174.0,38.7149,38.8368,38.7014,38.7894,317174.0
2016-02-26 15:10:00,57.31,57.34,57.23,57.25,517935.0,38.7894,38.8097,38.7352,38.7488,517935.0
2016-02-26 15:20:00,57.26,57.28,57.16,57.19,862715.0,38.7555,38.7691,38.6879,38.7082,862715.0
2016-02-26 15:30:00,57.18,57.39,57.17,57.28,467197.0,38.7014,38.8435,38.6946,38.7691,467197.0
2016-02-26 15:40:00,57.28,57.36,57.27,57.34,620714.0,38.7691,38.8232,38.7623,38.8097,620714.0
2016-02-26 15:50:00,57.35,57.37,57.23,57.24,1243876.0,38.8164,38.83,38.7352,38.742,1243876.0
2016-02-29 09:30:00,57.46,57.62,57.19,57.33,1432467.0,38.8909,38.9992,38.7082,38.8029,1432467.0
2016-02-29 09:40:00,57.34,57.41,57.03,57.16,1303049.0,38.8097,38.8571,38.5999,38.6879,1303049.0
2016-02-29 09:50:00,57.16,57.34,57.06,57.06,1397895.0,38.6879,38.8097,38.6202,38.6202,1397895.0
2016-02-29 10:00:00,57.06,57.28,56.89,57.03,1048329.0,38.6202,38.7691,38.5051,38.5999,1048329.0
2016-02-29 10:10:00,57.04,57.2,56.92,56.92,432470.0,38.6066,38.7149,38.5254,38.5254,432470.0
2016-02-29 10:20:00,56.91,57.21,56.91,57.06,557182.0,38.5186,38.7217,38.5186,38.6202,557182.0
2016-02-29 10:30:00,57.08,57.14,56.93,57.06,255274.0,38.6337,38.6743,38.5322,38.6202,255274.0
2016-02-29 10:40:00,57.05,57.2,56.99,57.15,767102.0,38.6134,38.7149,38.5728,38.6811,767102.0
2016-02-29 10:50:00,57.16,57.41,57.14,57.29,589668.0,38.6879,38.8571,38.6743,38.7758,589668.0
2016-02-29 11:00:00,57.29,57.38,57.25,57.32,370342.0,38.7758,38.8368,38.7488,38.7961,370342.0
2016-02-29 11:10:00,57.33,57.4,57.27,57.32,830263.0,38.8029,38.8503,38.7623,38.7961,830263.0
2016-02-29 11:20:00,57.32,57.53,57.29,57.34,722970.0,38.7961,38.9383,38.7758,38.8097,722970.0
2016-02-29 11:30:00,57.33,57.58,57.31,57.53,502980.0,38.8029,38.9721,38.7894,38.9383,502980.0
2016-02-29 11:40:00,57.54,57.58,57.41,57.42,588010.0,38.945,38.9721,38.8571,38.8638,588010.0
2016-02-29 11:50:00,57.41,57.44,57.25,57.3,309027.0,38.8571,38.8774,38.7488,38.7826,309027.0
2016-02-29 12:00:00,57.3,57.33,57.1,57.11,208101.0,38.7826,38.8029,38.6472,38.654,208101.0
2016-02-29 12:10:00,57.12,57.3,57.11,57.26,164749.0,38.6608,38.7826,38.654,38.7555,164749.0
2016-02-29 12:20:00,57.26,57.3,57.07,57.15,201764.0,38.7555,38.7826,38.6269,38.6811,201764.0
2016-02-29 12:30:00,57.15,57.25,57.07,57.1,359792.0,38.6811,38.7488,38.6269,38.6472,359792.0
2016-02-29 12:40:00,57.1,57.15,57.05,57.09,260194.0,38.6472,38.6811,38.6134,38.6405,260194.0
2016-02-29 12:50:00,57.09,57.15,57.06,57.15,111677.0,38.6405,38.6811,38.6202,38.6811,111677.0
2016-02-29 13:00:00,57.17,57.26,57.14,57.23,122624.0,38.6946,38.7555,38.6743,38.7352,122624.0
2016-02-29 13:10:00,57.23,57.33,57.18,57.29,552165.0,38.7352,38.8029,38.7014,38.7758,552165.0
2016-02-29 13:20:00,57.29,57.41,57.24,57.36,339313.0,38.7758,38.8571,38.742,38.8232,339313.0
2016-02-29 13:30:00,57.36,57.38,57.26,57.36,333548.0,38.8232,38.8368,38.7555,38.8232,333548.0
2016-02-29 13:40:00,57.36,57.37,57.17,57.27,271065.0,38.8232,38.83,38.6946,38.7623,271065.0
2016-02-29 13:50:00,57.27,57.35,57.24,57.33,481321.0,38.7623,38.8164,38.742,38.8029,481321.0
2016-02-29 14:00:00,57.33,57.35,57.1,57.11,393440.0,38.8029,38.8164,38.6472,38.654,393440.0
2016-02-29 14:10:00,57.12,57.13,57.03,57.04,604771.0,38.6608,38.6675,38.5999,38.6066,604771.0
2016-02-29 14:20:00,57.04,57.05,56.86,57.01,515950.0,38.6066,38.6134,38.4848,38.5863,515950.0
2016-02-29 14:30:00,57.01,57.03,56.86,56.9,552684.0,38.5863,38.5999,38.4848,38.5119,552684.0
2016-02-29 14:40:00,56.91,56.93,56.78,56.83,310968.0,38.5186,38.5322,38.4307,38.4645,310968.0
2016-02-29 14:50:00,56.84,56.88,56.69,56.73,374849.0,38.4713,38.4983,38.3697,38.3968,374849.0
2016-02-29 15:00:00,56.72,56.72,56.56,56.62,387837.0,38.39,38.39,38.2817,38.3224,387837.0
2016-02-29 15:10:00,56.63,56.63,56.53,56.57,679798.0,38.3291,38.3291,38.2614,38.2885,679798.0
2016-02-29 15:20:00,56.57,56.86,56.55,56.82,585498.0,38.2885,38.4848,38.275,38.4577,585498.0
2016-02-29 15:30:00,56.82,56.87,56.74,56.82,381512.0,38.4577,38.4916,38.4036,38.4577,381512.0
2016-02-29 15:40:00,56.83,56.89,56.74,56.87,617527.0,38.4645,38.5051,38.4036,38.4916,617527.0
2016-02-29 15:50:00,56.87,56.89,56.66,56.67,1300912.0,38.4916,38.5051,38.3494,38.3562,1300912.0
2016-03-01 09:30:00,57.0,57.23,56.71,56.76,1651268.0,38.5796,38.7352,38.3833,38.4171,1651268.0
2016-03-01 09:40:00,56.75,56.82,56.39,56.53,1219966.0,38.4103,38.4577,38.1667,38.2614,1219966.0
2016-03-01 09:50:00,56.54,56.81,56.46,56.79,776728.0,38.2682,38.451,38.2141,38.4374,776728.0
2016-03-01 10:00:00,56.79,57.17,56.79,56.84,1327602.0,38.4374,38.6946,38.4374,38.4713,1327602.0
2016-03-01 10:10:00,56.85,56.94,56.61,56.65,449735.0,38.478,38.5389,38.3156,38.3427,449735.0
2016-03-01 10:20:00,56.65,56.97,56.64,56.9,598284.0,38.3427,38.5593,38.3359,38.5119,598284.0
2016-03-01 10:30:00,56.9,56.99,56.69,56.86,558492.0,38.5119,38.5728,38.3697,38.4848,558492.0
2016-03-01 10:40:00,56.87,56.92,56.76,56.79,368124.0,38.4916,38.5254,38.4171,38.4374,368124.0
2016-03-01 10:50:00,56.8,56.82,56.68,56.7,283037.0,38.4442,38.4577,38.363,38.3765,283037.0
2016-03-01 11:00:00,56.7,56.95,56.69,56.95,231296.0,38.3765,38.5457,38.3697,38.5457,231296.0
2016-03-01 11:10:00,56.95,57.07,56.92,57.04,618512.0,38.5457,38.6269,38.5254,38.6066,618512.0
2016-03-01 11:20:00,57.05,57.14,57.0,57.11,705273.0,38.6134,38.6743,38.5796,38.654,705273.0
2016-03-01 11:30:00,57.11,57.32,57.08,57.3,565671.0,38.654,38.7961,38.6337,38.7826,565671.0
2016-03-01 11:40:00,57.3,57.44,57.28,57.4,701854.0,38.7826,38.8774,38.7691,38.8503,701854.0
2016-03-01 11:50:00,57.41,57.57,57.39,57.57,437325.0,38.8571,38.9654,38.8435,38.9654,437325.0
2016-03-01 12:00:00,57.56,57.7,57.47,57.69,587752.0,38.9586,39.0533,38.8977,39.0466,587752.0
2016-03-01 12:10:00,57.67,57.69,57.48,57.53,610031.0,39.033,39.0466,38.9044,38.9383,610031.0
2016-03-01 12:20:00,57.54,57.67,57.49,57.65,244079.0,38.945,39.033,38.9112,39.0195,244079.0
2016-03-01 12:30:00,57.66,57.79,57.65,57.71,261130.0,39.0263,39.1143,39.0195,39.0601,261130.0
2016-03-01 12:40:00,57.72,57.88,57.66,57.83,509523.0,39.0669,39.1752,39.0263,39.1413,509523.0
2016-03-01 12:50:00,57.82,57.92,57.79,57.92,544431.0,39.1346,39.2022,39.1143,39.2022,544431.0
2016-03-01 13:00:00,57.91,57.96,57.81,57.93,294653.0,39.1955,39.2293,39.1278,39.209,294653.0
2016-03-01 13:10:00,57.93,58.02,57.91,58.01,421342.0,39.209,39.2699,39.1955,39.2632,421342.0
2016-03-01 13:20:00,58.01,58.05,57.9,58.0,889058.0,39.2632,39.2902,39.1887,39.2564,889058.0
2016-03-01 13:30:00,57.98,58.07,57.96,58.06,209195.0,39.2429,39.3038,39.2293,39.297,209195.0
2016-03-01 13:40:00,58.06,58.15,58.04,58.08,335174.0,39.297,39.3579,39.2835,39.3105,335174.0
2016-03-01 13:50:00,58.08,58.08,57.89,57.94,463065.0,39.3105,39.3105,39.1819,39.2158,463065.0
2016-03-01 14:00:00,57.94,57.94,57.8,57.8,265587.0,39.2158,39.2158,39.121,39.121,265587.0
2016-03-01 14:10:00,57.79,57.82,57.7,57.78,282014.0,39.1143,39.1346,39.0533,39.1075,282014.0
2016-03-01 14:20:00,57.79,57.79,57.66,57.75,211723.0,39.1143,39.1143,39.0263,39.0872,211723.0
2016-03-01 14:30:00,57.75,57.8,57.69,57.7,256469.0,39.0872,39.121,39.0466,39.0533,256469.0
2016-03-01 14:40:00,57.69,57.86,57.67,57.81,325649.0,39.0466,39.1616,39.033,39.1278,325649.0
2016-03-01 14:50:00,57.81,57.98,57.81,57.97,203083.0,39.1278,39.2429,39.1278,39.2361,203083.0
2016-03-01 15:00:00,57.98,58.0,57.89,58.0,562821.0,39.2429,39.2564,39.1819,39.2564,562821.0
2016-03-01 15:10:00,57.99,58.04,57.92,57.98,602782.0,39.2496,39.2835,39.2022,39.2429,602782.0
2016-03-01 15:20:00,57.97,58.02,57.94,57.98,453275.0,39.2361,39.2699,39.2158,39.2429,453275.0
2016-03-01 15:30:00,57.97,58.02,57.94,57.98,658792.0,39.2361,39.2699,39.2158,39.2429,658792.0
2016-03-01 15:40:00,57.97,57.99,57.91,57.93,614897.0,39.2361,39.2496,39.1955,39.209,614897.0
2016-03-01 15:50:00,57.93,58.05,57.92,58.04,1624382.0,39.209,39.2902,39.2022,39.2835,1624382.0
2016-03-02 09:30:00,57.7,57.99,57.61,57.86,1114119.0,39.0533,39.2496,38.9924,39.1616,1114119.0
2016-03-02 09:40:00,57.87,58.22,57.87,58.1,916429.0,39.1684,39.4053,39.1684,39.3241,916429.0
2016-03-02 09:50:00,58.1,58.1,57.72,57.82,780480.0,39.3241,39.3241,39.0669,39.1346,780480.0
2016-03-02 10:00:00,57.83,58.09,57.76,58.03,508455.0,39.1413,39.3173,39.094,39.2767,508455.0
2016-03-02 10:10:00,58.03,58.13,58.0,58.06,516567.0,39.2767,39.3444,39.2564,39.297,516567.0
2016-03-02 10:20:00,58.06,58.08,57.93,57.98,425701.0,39.297,39.3105,39.209,39.2429,425701.0
2016-03-02 10:30:00,57.98,57.98,57.5,57.5,1921559.0,39.2429,39.2429,38.918,38.918,1921559.0
2016-03-02 10:40:00,57.5,57.7,57.42,57.66,939110.0,38.918,39.0533,38.8638,39.0263,939110.0
2016-03-02 10:50:00,57.65,58.26,57.62,58.22,859390.0,39.0195,39.4324,38.9992,39.4053,859390.0
2016-03-02 11:00:00,58.21,58.6,58.13,58.48,862524.0,39.3985,39.6625,39.3444,39.5813,862524.0
2016-03-02 11:10:00,58.5,58.67,58.48,58.49,802352.0,39.5948,39.7099,39.5813,39.588,802352.0
2016-03-02 11:20:00,58.49,58.66,58.43,58.65,521038.0,39.588,39.7031,39.5474,39.6963,521038.0
2016-03-02 11:30:00,58.66,58.74,58.41,58.43,754584.0,39.7031,39.7572,39.5339,39.5474,754584.0
2016-03-02 11:40:00,58.43,58.43,58.25,58.38,710327.0,39.5474,39.5474,39.4256,39.5136,710327.0
2016-03-02 11:50:00,58.37,58.41,58.1,58.15,354290.0,39.5068,39.5339,39.3241,39.3579,354290.0
2016-03-02 12:00:00,58.15,58.22,58.08,58.2,257654.0,39.3579,39.4053,39.3105,39.3918,257654.0
2016-03-02 12:10:00,58.19,58.38,58.19,58.3,340766.0,39.385,39.5136,39.385,39.4594,340766.0
2016-03-02 12:20:00,58.3,58.33,58.23,58.25,172678.0,39.4594,39.4797,39.4121,39.4256,172678.0
2016-03-02 12:30:00,58.25,58.44,58.18,58.36,205010.0,39.4256,39.5542,39.3782,39.5001,205010.0
2016-03-02 12:40:00,58.35,58.47,58.35,58.43,192040.0,39.4933,39.5745,39.4933,39.5474,192040.0
2016-03-02 12:50:00,58.43,58.51,58.42,58.45,226756.0,39.5474,39.6016,39.5407,39.561,226756.0
2016-03-02 13:00:00,58.46,58.54,58.41,58.54,195206.0,39.5677,39.6219,39.5339,39.6219,195206.0
2016-03-02 13:10:00,58.54,58.56,58.44,58.54,168572.0,39.6219,39.6354,39.5542,39.6219,168572.0
2016-03-02 13:20:00,58.54,58.57,58.44,58.53,191782.0,39.6219,39.6422,39.5542,39.6151,191782.0
2016-03-02 13:30:00,58.53,58.58,58.49,58.58,130588.0,39.6151,39.649,39.588,39.649,130588.0
2016-03-02 13:40:00,58.59,58.69,58.57,58.65,203682.0,39.6557,39.7234,39.6422,39.6963,203682.0
2016-03-02 13:50:00,58.65,58.69,58.54,58.55,400462.0,39.6963,39.7234,39.6219,39.6287,400462.0
2016-03-02 14:00:00,58.56,58.74,58.54,58.59,326104.0,39.6354,39.7572,39.6219,39.6557,326104.0
2016-03-02 14:10:00,58.59,58.69,58.51,58.65,304241.0,39.6557,39.7234,39.6016,39.6963,304241.0
2016-03-02 14:20:00,58.66,58.91,58.63,58.91,958593.0,39.7031,39.8723,39.6828,39.8723,958593.0
2016-03-02 14:30:00,58.9,59.03,58.84,58.98,678247.0,39.8655,39.9535,39.8249,39.9197,678247.0
2016-03-02 14:40:00,58.99,59.07,58.97,59.02,803604.0,39.9265,39.9806,39.9129,39.9468,803604.0
2016-03-02 14:50:00,59.02,59.08,58.97,59.0,441609.0,39.9468,39.9874,39.9129,39.9332,441609.0
2016-03-02 15:00:00,58.99,59.05,58.94,59.02,710258.0,39.9265,39.9671,39.8926,39.9468,710258.0
2016-03-02 15:10:00,59.02,59.15,59.02,59.08,581964.0,39.9468,40.0348,39.9468,39.9874,581964.0
2016-03-02 15:20:00,59.08,59.25,59.08,59.11,566547.0,39.9874,40.1024,39.9874,40.0077,566547.0
2016-03-02 15:30:00,59.11,59.21,59.05,59.13,628294.0,40.0077,40.0754,39.9671,40.0212,628294.0
2016-03-02 15:40:00,59.13,59.35,59.12,59.33,1152517.0,40.0212,40.1701,40.0144,40.1566,1152517.0
2016-03-02 15:50:00,59.33,59.52,59.28,59.49,2108074.0,40.1566,40.2852,40.1227,40.2649,2108074.0
2016-03-03 09:30:00,59.24,59.56,59.21,59.4,1575767.0,40.0957,40.3123,40.0754,40.204,1575767.0
2016-03-03 09:40:00,59.4,59.63,59.32,59.38,1396295.0,40.204,40.3596,40.1498,40.1904,1396295.0
2016-03-03 09:50:00,59.38,59.8,59.37,59.63,1062619.0,40.1904,40.4747,40.1837,40.3596,1062619.0
2016-03-03 10:00:00,59.65,59.66,59.3,59.57,803611.0,40.3732,40.3799,40.1363,40.319,803611.0
2016-03-03 10:10:00,59.57,59.71,59.38,59.62,727068.0,40.319,40.4138,40.1904,40.3529,727068.0
2016-03-03 10:20:00,59.63,59.82,59.56,59.73,525072.0,40.3596,40.4882,40.3123,40.4273,525072.0
2016-03-03 10:30:00,59.74,60.02,59.73,59.99,724550.0,40.4341,40.6236,40.4273,40.6033,724550.0
2016-03-03 10:40:00,60.0,60.11,59.82,60.06,739783.0,40.6101,40.6845,40.4882,40.6507,739783.0
2016-03-03 10:50:00,60.06,60.34,60.04,60.24,693764.0,40.6507,40.8402,40.6371,40.7725,693764.0
2016-03-03 11:00:00,60.24,60.26,60.11,60.19,693242.0,40.7725,40.786,40.6845,40.7387,693242.0
2016-03-03 11:10:00,60.19,60.25,59.96,59.96,479470.0,40.7387,40.7793,40.583,40.583,479470.0
2016-03-03 11:20:00,59.95,59.97,59.6,59.75,589409.0,40.5762,40.5898,40.3393,40.4409,589409.0
2016-03-03 11:30:00,59.75,59.98,59.72,59.98,506332.0,40.4409,40.5965,40.4205,40.5965,506332.0
2016-03-03 11:40:00,59.97,60.04,59.89,59.91,441918.0,40.5898,40.6371,40.5356,40.5491,441918.0
2016-03-03 11:50:00,59.91,59.98,59.75,59.84,443435.0,40.5491,40.5965,40.4409,40.5018,443435.0
2016-03-03 12:00:00,59.84,59.92,59.66,59.79,351808.0,40.5018,40.5559,40.3799,40.4679,351808.0
2016-03-03 12:10:00,59.78,59.85,59.64,59.66,306765.0,40.4612,40.5085,40.3664,40.3799,306765.0
2016-03-03 12:20:00,59.65,59.72,59.56,59.69,288904.0,40.3732,40.4205,40.3123,40.4002,288904.0
2016-03-03 12:30:00,59.68,59.91,59.66,59.9,297142.0,40.3935,40.5491,40.3799,40.5424,297142.0
2016-03-03 12:40:00,59.89,60.0,59.88,59.95,391451.0,40.5356,40.6101,40.5288,40.5762,391451.0
2016-03-03 12:50:00,59.96,60.05,59.95,60.01,201433.0,40.583,40.6439,40.5762,40.6168,201433.0
2016-03-03 13:00:00,60.01,60.14,60.0,60.13,449102.0,40.6168,40.7048,40.6101,40.698,449102.0
2016-03-03 13:10:00,60.14,60.21,60.08,60.13,397906.0,40.7048,40.7522,40.6642,40.698,397906.0
2016-03-03 13:20:00,60.14,60.17,60.02,60.05,326769.0,40.7048,40.7251,40.6236,40.6439,326769.0
2016-03-03 13:30:00,60.06,60.16,60.05,60.15,265536.0,40.6507,40.7184,40.6439,40.7116,265536.0
2016-03-03 13:40:00,60.16,60.22,60.07,60.17,411858.0,40.7184,40.759,40.6574,40.7251,411858.0
2016-03-03 13:50:00,60.17,60.2,60.01,60.13,295628.0,40.7251,40.7454,40.6168,40.698,295628.0
2016-03-03 14:00:00,60.14,60.17,60.01,60.07,249787.0,40.7048,40.7251,40.6168,40.6574,249787.0
2016-03-03 14:10:00,60.07,60.18,60.02,60.18,257683.0,40.6574,40.7319,40.6236,40.7319,257683.0
2016-03-03 14:20:00,60.18,60.34,60.16,60.26,445042.0,40.7319,40.8402,40.7184,40.786,445042.0
2016-03-03 14:30:00,60.27,60.4,60.2,60.4,353424.0,40.7928,40.8808,40.7454,40.8808,353424.0
2016-03-03 14:40:00,60.4,60.45,60.38,60.41,706114.0,40.8808,40.9146,40.8673,40.8876,706114.0
2016-03-03 14:50:00,60.41,60.49,60.35,60.41,794455.0,40.8876,40.9417,40.847,40.8876,794455.0
2016-03-03 15:00:00,60.41,60.48,60.4,60.41,618494.0,40.8876,40.9349,40.8808,40.8876,618494.0
2016-03-03 15:10:00,60.41,60.44,60.36,60.38,379186.0,40.8876,40.9079,40.8537,40.8673,379186.0
2016-03-03 15:20:00,60.37,60.44,60.34,60.38,665242.0,40.8605,40.9079,40.8402,40.8673,665242.0
2016-03-03 15:30:00,60.39,60.4,60.27,60.33,927864.0,40.874,40.8808,40.7928,40.8334,927864.0
2016-03-03 15:40:00,60.33,60.44,60.25,60.43,617059.0,40.8334,40.9079,40.7793,40.9011,617059.0
2016-03-03 15:50:00,60.42,60.43,60.33,60.4,1355021.0,40.8943,40.9011,40.8334,40.8808,1355021.0
2016-03-04 09:30:00,60.72,60.96,60.56,60.76,1750111.0,41.0974,41.2598,40.9891,41.1245,1750111.0
2016-03-04 09:40:00,60.75,60.75,60.12,60.23,1133183.0,41.1177,41.1177,40.6913,40.7657,1133183.0
2016-03-04 09:50:00,60.22,60.45,60.07,60.31,1010215.0,40.759,40.9146,40.6574,40.8199,1010215.0
2016-03-04 10:00:00,60.32,60.44,60.17,60.35,833876.0,40.8266,40.9079,40.7251,40.847,833876.0
2016-03-04 10:10:00,60.36,60.61,60.31,60.5,697820.0,40.8537,41.0229,40.8199,40.9485,697820.0
2016-03-04 10:20:00,60.5,60.56,60.34,60.41,619935.0,40.9485,40.9891,40.8402,40.8876,619935.0
2016-03-04 10:30:00,60.41,60.62,60.34,60.6,534756.0,40.8876,41.0297,40.8402,41.0162,534756.0
2016-03-04 10:40:00,60.61,60.86,60.6,60.83,925791.0,41.0229,41.1921,41.0162,41.1718,925791.0
2016-03-04 10:50:00,60.83,60.83,60.65,60.76,420131.0,41.1718,41.1718,41.05,41.1245,420131.0
2016-03-04 11:00:00,60.77,61.1,60.77,61.09,1151647.0,41.1312,41.3546,41.1312,41.3478,1151647.0
2016-03-04 11:10:00,61.09,61.31,61.0,61.31,678012.0,41.3478,41.4967,41.2869,41.4967,678012.0
2016-03-04 11:20:00,61.31,61.32,61.16,61.24,820400.0,41.4967,41.5035,41.3952,41.4493,820400.0
2016-03-04 11:30:00,61.25,61.5,61.22,61.41,885643.0,41.4561,41.6253,41.4358,41.5644,885643.0
2016-03-04 11:40:00,61.41,61.44,61.34,61.42,630948.0,41.5644,41.5847,41.517,41.5712,630948.0
2016-03-04 11:50:00,61.42,61.75,61.38,61.74,714349.0,41.5712,41.7945,41.5441,41.7878,714349.0
2016-03-04 12:00:00,61.74,61.84,61.52,61.53,559619.0,41.7878,41.8554,41.6388,41.6456,559619.0
2016-03-04 12:10:00,61.53,61.66,61.49,61.59,502483.0,41.6456,41.7336,41.6185,41.6862,502483.0
2016-03-04 12:20:00,61.59,61.68,61.4,61.46,369326.0,41.6862,41.7471,41.5576,41.5982,369326.0
2016-03-04 12:30:00,61.47,61.61,61.44,61.5,627938.0,41.605,41.6998,41.5847,41.6253,627938.0
2016-03-04 12:40:00,61.51,61.53,61.23,61.4,497733.0,41.6321,41.6456,41.4426,41.5576,497733.0
2016-03-04 12:50:00,61.39,61.53,61.32,61.36,534873.0,41.5509,41.6456,41.5035,41.5306,534873.0
2016-03-04 13:00:00,61.37,61.43,61.19,61.25,778982.0,41.5373,41.5779,41.4155,41.4561,778982.0
2016-03-04 13:10:00,61.24,61.34,61.15,61.3,407156.0,41.4493,41.517,41.3884,41.4899,407156.0
2016-03-04 13:20:00,61.3,61.5,61.27,61.5,368172.0,41.4899,41.6253,41.4696,41.6253,368172.0
2016-03-04 13:30:00,61.5,61.53,61.34,61.5,408031.0,41.6253,41.6456,41.517,41.6253,408031.0
2016-03-04 13:40:00,61.5,61.53,61.39,61.46,295668.0,41.6253,41.6456,41.5509,41.5982,295668.0
2016-03-04 13:50:00,61.46,61.57,61.45,61.51,343473.0,41.5982,41.6727,41.5915,41.6321,343473.0
2016-03-04 14:00:00,61.51,61.52,61.21,61.21,528934.0,41.6321,41.6388,41.429,41.429,528934.0
2016-03-04 14:10:00,61.22,61.26,61.08,61.1,821983.0,41.4358,41.4629,41.341,41.3546,821983.0
2016-03-04 14:20:00,61.1,61.1,60.81,60.93,1124578.0,41.3546,41.3546,41.1583,41.2395,1124578.0
2016-03-04 14:30:00,60.93,61.08,60.82,60.82,669279.0,41.2395,41.341,41.1651,41.1651,669279.0
2016-03-04 14:40:00,60.83,60.84,60.49,60.52,811950.0,41.1718,41.1786,40.9417,40.962,811950.0
2016-03-04 14:50:00,60.51,60.68,60.27,60.68,934292.0,40.9552,41.0703,40.7928,41.0703,934292.0
2016-03-04 15:00:00,60.69,60.78,60.43,60.76,755363.0,41.0771,41.138,40.9011,41.1245,755363.0
2016-03-04 15:10:00,60.76,60.92,60.59,60.92,770574.0,41.1245,41.2327,41.0094,41.2327,770574.0
2016-03-04 15:20:00,60.92,60.93,60.76,60.82,715727.0,41.2327,41.2395,41.1245,41.1651,715727.0
2016-03-04 15:30:00,60.83,60.89,60.72,60.8,461019.0,41.1718,41.2124,41.0974,41.1515,461019.0
2016-03-04 15:40:00,60.79,61.01,60.78,60.93,779079.0,41.1448,41.2937,41.138,41.2395,779079.0
2016-03-04 15:50:00,60.93,60.98,60.77,60.97,1478066.0,41.2395,41.2734,41.1312,41.2666,1478066.0
2016-03-07 09:30:00,60.93,61.33,60.8,61.26,1708790.0,41.2395,41.5102,41.1515,41.4629,1708790.0
2016-03-07 09:40:00,61.27,61.34,61.01,61.12,1814817.0,41.4696,41.517,41.2937,41.3681,1814817.0
2016-03-07 09:50:00,61.1,61.19,60.69,60.84,1217634.0,41.3546,41.4155,41.0771,41.1786,1217634.0
2016-03-07 10:00:00,60.83,61.27,60.64,61.17,1826437.0,41.1718,41.4696,41.0432,41.402,1826437.0
2016-03-07 10:10:00,61.18,61.45,61.0,61.41,1351613.0,41.4087,41.5915,41.2869,41.5644,1351613.0
2016-03-07 10:20:00,61.41,61.53,61.28,61.45,955916.0,41.5644,41.6456,41.4764,41.5915,955916.0
2016-03-07 10:30:00,61.45,61.9,61.39,61.86,1263068.0,41.5915,41.896,41.5509,41.869,1263068.0
2016-03-07 10:40:00,61.86,61.9,61.49,61.52,1231615.0,41.869,41.896,41.6185,41.6388,1231615.0
2016-03-07 10:50:00,61.51,61.68,61.4,61.61,802381.0,41.6321,41.7471,41.5576,41.6998,802381.0
2016-03-07 11:00:00,61.61,61.76,61.53,61.71,741478.0,41.6998,41.8013,41.6456,41.7674,741478.0
2016-03-07 11:10:00,61.7,61.75,61.37,61.5,594892.0,41.7607,41.7945,41.5373,41.6253,594892.0
2016-03-07 11:20:00,61.47,61.71,61.44,61.48,612080.0,41.605,41.7674,41.5847,41.6118,612080.0
2016-03-07 11:30:00,61.48,61.78,61.48,61.73,451220.0,41.6118,41.8148,41.6118,41.781,451220.0
2016-03-07 11:40:00,61.73,61.83,61.68,61.79,518049.0,41.781,41.8487,41.7471,41.8216,518049.0
2016-03-07 11:50:00,61.79,62.02,61.78,61.93,880139.0,41.8216,41.9773,41.8148,41.9164,880139.0
2016-03-07 12:00:00,61.94,62.07,61.91,62.01,436082.0,41.9231,42.0111,41.9028,41.9705,436082.0
2016-03-07 12:10:00,62.0,62.05,61.86,62.0,821956.0,41.9637,41.9976,41.869,41.9637,821956.0
2016-03-07 12:20:00,62.0,62.14,61.99,62.05,578343.0,41.9637,42.0585,41.957,41.9976,578343.0
2016-03-07 12:30:00,62.05,62.17,62.03,62.04,567796.0,41.9976,42.0788,41.984,41.9908,567796.0
2016-03-07 12:40:00,62.05,62.26,62.05,62.13,753057.0,41.9976,42.1397,41.9976,42.0517,753057.0
2016-03-07 12:50:00,62.13,62.33,62.12,62.27,582679.0,42.0517,42.1871,42.0449,42.1465,582679.0
2016-03-07 13:00:00,62.26,62.39,62.24,62.38,541462.0,42.1397,42.2277,42.1262,42.2209,541462.0
2016-03-07 13:10:00,62.38,62.45,62.18,62.23,461454.0,42.2209,42.2683,42.0856,42.1194,461454.0
2016-03-07 13:20:00,62.23,62.28,62.09,62.2,456713.0,42.1194,42.1532,42.0246,42.0991,456713.0
2016-03-07 13:30:00,62.19,62.22,62.09,62.14,550578.0,42.0923,42.1126,42.0246,42.0585,550578.0
2016-03-07 13:40:00,62.13,62.3,62.12,62.3,437897.0,42.0517,42.1668,42.0449,42.1668,437897.0
2016-03-07 13:50:00,62.29,62.46,62.29,62.34,391172.0,42.16,42.2751,42.16,42.1939,391172.0
2016-03-07 14:00:00,62.34,62.4,62.25,62.26,589622.0,42.1939,42.2345,42.1329,42.1397,589622.0
2016-03-07 14:10:00,62.26,62.32,62.1,62.1,454837.0,42.1397,42.1803,42.0314,42.0314,454837.0
2016-03-07 14:20:00,62.09,62.19,61.91,62.0,622334.0,42.0246,42.0923,41.9028,41.9637,622334.0
2016-03-07 14:30:00,62.0,62.01,61.77,61.87,547408.0,41.9637,41.9705,41.8081,41.8757,547408.0
2016-03-07 14:40:00,61.87,61.99,61.85,61.97,497603.0,41.8757,41.957,41.8622,41.9434,497603.0
2016-03-07 14:50:00,61.97,62.09,61.97,62.06,369071.0,41.9434,42.0246,41.9434,42.0043,369071.0
2016-03-07 15:00:00,62.05,62.14,61.87,62.14,502328.0,41.9976,42.0585,41.8757,42.0585,502328.0
2016-03-07 15:10:00,62.13,62.21,62.08,62.17,754821.0,42.0517,42.1059,42.0179,42.0788,754821.0
2016-03-07 15:20:00,62.18,62.23,62.07,62.1,534504.0,42.0856,42.1194,42.0111,42.0314,534504.0
2016-03-07 15:30:00,62.11,62.25,62.09,62.16,735569.0,42.0382,42.1329,42.0246,42.072,735569.0
2016-03-07 15:40:00,62.17,62.24,62.13,62.16,833714.0,42.0788,42.1262,42.0517,42.072,833714.0
2016-03-07 15:50:00,62.17,62.38,62.16,62.37,1338945.0,42.0788,42.2209,42.072,42.2142,1338945.0
2016-03-08 09:30:00,61.88,61.92,61.61,61.63,1666170.0,41.8825,41.9096,41.6998,41.7133,1666170.0
2016-03-08 09:40:00,61.63,61.71,61.06,61.28,1888839.0,41.7133,41.7674,41.3275,41.4764,1888839.0
2016-03-08 09:50:00,61.28,61.47,60.87,60.88,1062406.0,41.4764,41.605,41.1989,41.2057,1062406.0
2016-03-08 10:00:00,60.88,60.96,60.58,60.58,2224576.0,41.2057,41.2598,41.0026,41.0026,2224576.0
2016-03-08 10:10:00,60.58,60.8,60.57,60.64,769180.0,41.0026,41.1515,40.9959,41.0432,769180.0
2016-03-08 10:20:00,60.64,60.89,60.54,60.59,693054.0,41.0432,41.2124,40.9756,41.0094,693054.0
2016-03-08 10:30:00,60.58,60.7,60.51,60.55,624796.0,41.0026,41.0838,40.9552,40.9823,624796.0
2016-03-08 10:40:00,60.55,60.56,60.35,60.37,678869.0,40.9823,40.9891,40.847,40.8605,678869.0
2016-03-08 10:50:00,60.37,60.43,59.97,60.05,865088.0,40.8605,40.9011,40.5898,40.6439,865088.0
2016-03-08 11:00:00,60.05,60.68,60.05,60.53,804741.0,40.6439,41.0703,40.6439,40.9688,804741.0
2016-03-08 11:10:00,60.54,60.72,60.33,60.51,670879.0,40.9756,41.0974,40.8334,40.9552,670879.0
2016-03-08 11:20:00,60.51,60.64,60.33,60.5,544337.0,40.9552,41.0432,40.8334,40.9485,544337.0
2016-03-08 11:30:00,60.49,60.67,60.31,60.36,490755.0,40.9417,41.0635,40.8199,40.8537,490755.0
2016-03-08 11:40:00,60.34,60.43,60.16,60.17,521896.0,40.8402,40.9011,40.7184,40.7251,521896.0
2016-03-08 11:50:00,60.18,60.45,60.16,60.27,528138.0,40.7319,40.9146,40.7184,40.7928,528138.0
2016-03-08 12:00:00,60.27,60.44,60.21,60.39,469719.0,40.7928,40.9079,40.7522,40.874,469719.0
2016-03-08 12:10:00,60.39,60.48,60.26,60.36,355834.0,40.874,40.9349,40.786,40.8537,355834.0
2016-03-08 12:20:00,60.36,60.46,60.31,60.39,658240.0,40.8537,40.9214,40.8199,40.874,658240.0
2016-03-08 12:30:00,60.39,60.46,60.31,60.35,549280.0,40.874,40.9214,40.8199,40.847,549280.0
2016-03-08 12:40:00,60.35,60.38,60.23,60.31,361365.0,40.847,40.8673,40.7657,40.8199,361365.0
2016-03-08 12:50:00,60.31,60.4,60.27,60.38,171775.0,40.8199,40.8808,40.7928,40.8673,171775.0
2016-03-08 13:00:00,60.38,60.38,60.25,60.28,319856.0,40.8673,40.8673,40.7793,40.7996,319856.0
2016-03-08 13:10:00,60.27,60.38,60.16,60.29,347218.0,40.7928,40.8673,40.7184,40.8063,347218.0
2016-03-08 13:20:00,60.29,60.48,60.26,60.34,200270.0,40.8063,40.9349,40.786,40.8402,200270.0
2016-03-08 13:30:00,60.33,60.59,60.31,60.56,257596.0,40.8334,41.0094,40.8199,40.9891,257596.0
2016-03-08 13:40:00,60.56,60.6,60.49,60.51,709153.0,40.9891,41.0162,40.9417,40.9552,709153.0
2016-03-08 13:50:00,60.52,60.58,60.46,60.49,330347.0,40.962,41.0026,40.9214,40.9417,330347.0
2016-03-08 14:00:00,60.48,60.61,60.42,60.55,409107.0,40.9349,41.0229,40.8943,40.9823,409107.0
2016-03-08 14:10:00,60.55,60.64,60.51,60.53,319276.0,40.9823,41.0432,40.9552,40.9688,319276.0
2016-03-08 14:20:00,60.53,60.61,60.36,60.36,375510.0,40.9688,41.0229,40.8537,40.8537,375510.0
2016-03-08 14:30:00,60.37,60.39,60.29,60.3,255393.0,40.8605,40.874,40.8063,40.8131,255393.0
2016-03-08 14:40:00,60.3,60.43,60.26,60.28,186899.0,40.8131,40.9011,40.786,40.7996,186899.0
2016-03-08 14:50:00,60.29,60.3,60.11,60.23,400834.0,40.8063,40.8131,40.6845,40.7657,400834.0
2016-03-08 15:00:00,60.22,60.29,60.05,60.06,535235.0,40.759,40.8063,40.6439,40.6507,535235.0
2016-03-08 15:10:00,60.07,60.12,59.89,59.91,587611.0,40.6574,40.6913,40.5356,40.5491,587611.0
2016-03-08 15:20:00,59.91,59.98,59.82,59.82,1102535.0,40.5491,40.5965,40.4882,40.4882,1102535.0
2016-03-08 15:30:00,59.81,59.92,59.73,59.73,828262.0,40.4815,40.5559,40.4273,40.4273,828262.0
2016-03-08 15:40:00,59.72,59.84,59.7,59.8,931220.0,40.4205,40.5018,40.407,40.4747,931220.0
2016-03-08 15:50:00,59.79,59.84,59.67,59.71,2252457.0,40.4679,40.5018,40.3867,40.4138,2252457.0
2016-03-09 09:30:00,60.58,60.62,60.22,60.37,1446954.0,41.0026,41.0297,40.759,40.8605,1446954.0
2016-03-09 09:40:00,60.37,60.52,59.96,60.07,1054810.0,40.8605,40.962,40.583,40.6574,1054810.0
2016-03-09 09:50:00,60.07,60.35,59.84,60.35,901447.0,40.6574,40.847,40.5018,40.847,901447.0
2016-03-09 10:00:00,60.34,60.47,60.03,60.07,794658.0,40.8402,40.9282,40.6304,40.6574,794658.0
2016-03-09 10:10:00,60.07,60.41,60.02,60.25,579162.0,40.6574,40.8876,40.6236,40.7793,579162.0
2016-03-09 10:20:00,60.26,60.32,60.08,60.18,631514.0,40.786,40.8266,40.6642,40.7319,631514.0
2016-03-09 10:30:00,60.19,61.03,60.19,60.87,1884572.0,40.7387,41.3072,40.7387,41.1989,1884572.0
2016-03-09 10:40:00,60.85,61.06,60.79,61.03,814695.0,41.1854,41.3275,41.1448,41.3072,814695.0
2016-03-09 10:50:00,61.01,61.01,60.34,60.73,1403186.0,41.2937,41.2937,40.8402,41.1041,1403186.0
2016-03-09 11:00:00,60.73,60.99,60.71,60.87,689130.0,41.1041,41.2801,41.0906,41.1989,689130.0
2016-03-09 11:10:00,60.88,61.12,60.86,61.12,710462.0,41.2057,41.3681,41.1921,41.3681,710462.0
2016-03-09 11:20:00,61.12,61.43,61.05,61.35,685946.0,41.3681,41.5779,41.3207,41.5238,685946.0
2016-03-09 11:30:00,61.35,61.47,61.24,61.32,501289.0,41.5238,41.605,41.4493,41.5035,501289.0
2016-03-09 11:40:00,61.33,61.34,61.15,61.3,459018.0,41.5102,41.517,41.3884,41.4899,459018.0
2016-03-09 11:50:00,61.3,61.52,61.27,61.47,474944.0,41.4899,41.6388,41.4696,41.605,474944.0
2016-03-09 12:00:00,61.47,61.48,61.17,61.21,684212.0,41.605,41.6118,41.402,41.429,684212.0
2016-03-09 12:10:00,61.2,61.29,61.15,61.22,266832.0,41.4223,41.4832,41.3884,41.4358,266832.0
2016-03-09 12:20:00,61.22,61.31,61.18,61.28,618789.0,41.4358,41.4967,41.4087,41.4764,618789.0
2016-03-09 12:30:00,61.27,61.42,61.18,61.26,405097.0,41.4696,41.5712,41.4087,41.4629,405097.0
2016-03-09 12:40:00,61.26,61.27,60.95,60.97,292132.0,41.4629,41.4696,41.2531,41.2666,292132.0
2016-03-09 12:50:00,60.96,61.15,60.94,60.99,407460.0,41.2598,41.3884,41.2463,41.2801,407460.0
2016-03-09 13:00:00,60.97,60.97,60.78,60.79,427819.0,41.2666,41.2666,41.138,41.1448,427819.0
2016-03-09 13:10:00,60.78,60.89,60.71,60.78,297357.0,41.138,41.2124,41.0906,41.138,297357.0
2016-03-09 13:20:00,60.77,60.78,60.66,60.73,246873.0,41.1312,41.138,41.0568,41.1041,246873.0
2016-03-09 13:30:00,60.73,60.86,60.73,60.76,243986.0,41.1041,41.1921,41.1041,41.1245,243986.0
2016-03-09 13:40:00,60.76,60.82,60.68,60.77,246297.0,41.1245,41.1651,41.0703,41.1312,246297.0
2016-03-09 13:50:00,60.78,60.98,60.77,60.97,327208.0,41.138,41.2734,41.1312,41.2666,327208.0
2016-03-09 14:00:00,60.97,61.06,60.94,61.03,262542.0,41.2666,41.3275,41.2463,41.3072,262542.0
2016-03-09 14:10:00,61.04,61.08,60.89,60.94,238962.0,41.314,41.341,41.2124,41.2463,238962.0
2016-03-09 14:20:00,60.94,61.0,60.77,60.98,469685.0,41.2463,41.2869,41.1312,41.2734,469685.0
2016-03-09 14:30:00,60.97,60.99,60.78,60.84,256839.0,41.2666,41.2801,41.138,41.1786,256839.0
2016-03-09 14:40:00,60.83,60.94,60.82,60.91,214718.0,41.1718,41.2463,41.1651,41.226,214718.0
2016-03-09 14:50:00,60.92,60.93,60.79,60.84,257464.0,41.2327,41.2395,41.1448,41.1786,257464.0
2016-03-09 15:00:00,60.84,60.85,60.71,60.73,313673.0,41.1786,41.1854,41.0906,41.1041,313673.0
2016-03-09 15:10:00,60.72,60.78,60.68,60.75,318227.0,41.0974,41.138,41.0703,41.1177,318227.0
2016-03-09 15:20:00,60.75,60.81,60.72,60.79,457610.0,41.1177,41.1583,41.0974,41.1448,457610.0
2016-03-09 15:30:00,60.78,60.87,60.74,60.81,500998.0,41.138,41.1989,41.1109,41.1583,500998.0
2016-03-09 15:40:00,60.81,60.87,60.73,60.73,847254.0,41.1583,41.1989,41.1041,41.1041,847254.0
2016-03-09 15:50:00,60.74,60.77,60.66,60.75,1374375.0,41.1109,41.1312,41.0568,41.1177,1374375.0
2016-03-10 09:30:00,60.48,60.6,59.93,60.15,2705005.0,40.9349,41.0162,40.5627,40.7116,2705005.0
2016-03-10 09:40:00,60.14,60.21,59.85,60.18,1972338.0,40.7048,40.7522,40.5085,40.7319,1972338.0
2016-03-10 09:50:00,60.19,60.66,60.11,60.49,1740015.0,40.7387,41.0568,40.6845,40.9417,1740015.0
2016-03-10 10:00:00,60.5,60.59,60.31,60.4,1632156.0,40.9485,41.0094,40.8199,40.8808,1632156.0
2016-03-10 10:10:00,60.4,60.48,60.24,60.29,811092.0,40.8808,40.9349,40.7725,40.8063,811092.0
2016-03-10 10:20:00,60.28,60.48,60.2,60.27,875803.0,40.7996,40.9349,40.7454,40.7928,875803.0
2016-03-10 10:30:00,60.26,60.26,59.83,60.07,1011727.0,40.786,40.786,40.495,40.6574,1011727.0
2016-03-10 10:40:00,60.05,60.35,60.01,60.2,656515.0,40.6439,40.847,40.6168,40.7454,656515.0
2016-03-10 10:50:00,60.2,60.38,60.04,60.12,706542.0,40.7454,40.8673,40.6371,40.6913,706542.0
2016-03-10 11:00:00,60.12,60.24,59.95,60.19,859871.0,40.6913,40.7725,40.5762,40.7387,859871.0
2016-03-10 11:10:00,60.18,60.23,59.95,59.98,685580.0,40.7319,40.7657,40.5762,40.5965,685580.0
2016-03-10 11:20:00,59.99,59.99,59.69,59.89,929040.0,40.6033,40.6033,40.4002,40.5356,929040.0
2016-03-10 11:30:00,59.87,60.05,59.75,59.97,735464.0,40.5221,40.6439,40.4409,40.5898,735464.0
2016-03-10 11:40:00,59.97,60.1,59.87,60.03,634656.0,40.5898,40.6777,40.5221,40.6304,634656.0
2016-03-10 11:50:00,60.03,60.17,59.94,60.12,408131.0,40.6304,40.7251,40.5695,40.6913,408131.0
2016-03-10 12:00:00,60.12,60.24,60.08,60.14,414396.0,40.6913,40.7725,40.6642,40.7048,414396.0
2016-03-10 12:10:00,60.14,60.14,59.94,60.01,614570.0,40.7048,40.7048,40.5695,40.6168,614570.0
2016-03-10 12:20:00,60.02,60.1,59.9,60.07,427618.0,40.6236,40.6777,40.5424,40.6574,427618.0
2016-03-10 12:30:00,60.06,60.09,59.94,60.0,518833.0,40.6507,40.671,40.5695,40.6101,518833.0
2016-03-10 12:40:00,59.99,60.06,59.88,59.92,585113.0,40.6033,40.6507,40.5288,40.5559,585113.0
2016-03-10 12:50:00,59.91,60.07,59.91,60.02,369247.0,40.5491,40.6574,40.5491,40.6236,369247.0
2016-03-10 13:00:00,60.01,60.31,59.99,60.17,348788.0,40.6168,40.8199,40.6033,40.7251,348788.0
2016-03-10 13:10:00,60.17,60.3,60.04,60.3,367627.0,40.7251,40.8131,40.6371,40.8131,367627.0
2016-03-10 13:20:00,60.29,60.55,60.25,60.52,435603.0,40.8063,40.9823,40.7793,40.962,435603.0
2016-03-10 13:30:00,60.52,60.74,60.5,60.69,495378.0,40.962,41.1109,40.9485,41.0771,495378.0
2016-03-10 13:40:00,60.7,60.7,60.43,60.43,306563.0,41.0838,41.0838,40.9011,40.9011,306563.0
2016-03-10 13:50:00,60.43,60.59,60.38,60.41,354275.0,40.9011,41.0094,40.8673,40.8876,354275.0
2016-03-10 14:00:00,60.41,60.53,60.21,60.21,353166.0,40.8876,40.9688,40.7522,40.7522,353166.0
2016-03-10 14:10:00,60.2,60.32,60.11,60.28,247162.0,40.7454,40.8266,40.6845,40.7996,247162.0
2016-03-10 14:20:00,60.28,60.47,60.26,60.41,502922.0,40.7996,40.9282,40.786,40.8876,502922.0
2016-03-10 14:30:00,60.42,60.51,60.38,60.43,268671.0,40.8943,40.9552,40.8673,40.9011,268671.0
2016-03-10 14:40:00,60.43,60.61,60.43,60.57,505319.0,40.9011,41.0229,40.9011,40.9959,505319.0
2016-03-10 14:50:00,60.57,60.6,60.35,60.41,524702.0,40.9959,41.0162,40.847,40.8876,524702.0
2016-03-10 15:00:00,60.41,60.56,60.39,60.53,326322.0,40.8876,40.9891,40.874,40.9688,326322.0
2016-03-10 15:10:00,60.53,60.79,60.47,60.71,450307.0,40.9688,41.1448,40.9282,41.0906,450307.0
2016-03-10 15:20:00,60.71,60.86,60.55,60.8,636583.0,41.0906,41.1921,40.9823,41.1515,636583.0
2016-03-10 15:30:00,60.8,60.86,60.61,60.62,627797.0,41.1515,41.1921,41.0229,41.0297,627797.0
2016-03-10 15:40:00,60.63,60.69,60.55,60.57,455443.0,41.0365,41.0771,40.9823,40.9959,455443.0
2016-03-10 15:50:00,60.58,60.81,60.55,60.8,802682.0,41.0026,41.1583,40.9823,41.1515,802682.0
2016-03-11 09:30:00,61.59,62.22,61.52,62.14,1904082.0,41.6862,42.1126,41.6388,42.0585,1904082.0
2016-03-11 09:40:00,62.15,62.17,61.92,62.04,1121921.0,42.0653,42.0788,41.9096,41.9908,1121921.0
2016-03-11 09:50:00,62.04,62.24,61.94,61.98,1254117.0,41.9908,42.1262,41.9231,41.9502,1254117.0
2016-03-11 10:00:00,61.98,62.1,61.87,61.94,781677.0,41.9502,42.0314,41.8757,41.9231,781677.0
2016-03-11 10:10:00,61.94,62.12,61.88,62.1,809827.0,41.9231,42.0449,41.8825,42.0314,809827.0
2016-03-11 10:20:00,62.1,62.1,61.95,62.02,692766.0,42.0314,42.0314,41.9299,41.9773,692766.0
2016-03-11 10:30:00,62.03,62.21,61.99,62.07,588575.0,41.984,42.1059,41.957,42.0111,588575.0
2016-03-11 10:40:00,62.07,62.17,61.91,61.92,532111.0,42.0111,42.0788,41.9028,41.9096,532111.0
2016-03-11 10:50:00,61.92,61.94,61.69,61.7,498839.0,41.9096,41.9231,41.7539,41.7607,498839.0
2016-03-11 11:00:00,61.69,61.81,61.54,61.8,624579.0,41.7539,41.8351,41.6524,41.8284,624579.0
2016-03-11 11:10:00,61.8,61.97,61.8,61.96,526567.0,41.8284,41.9434,41.8284,41.9367,526567.0
2016-03-11 11:20:00,61.96,62.09,61.89,62.06,361223.0,41.9367,42.0246,41.8893,42.0043,361223.0
2016-03-11 11:30:00,62.06,62.1,61.87,62.04,437471.0,42.0043,42.0314,41.8757,41.9908,437471.0
2016-03-11 11:40:00,62.03,62.11,61.97,62.02,296858.0,41.984,42.0382,41.9434,41.9773,296858.0
2016-03-11 11:50:00,62.03,62.24,62.0,62.15,440183.0,41.984,42.1262,41.9637,42.0653,440183.0
2016-03-11 12:00:00,62.16,62.3,62.1,62.27,651065.0,42.072,42.1668,42.0314,42.1465,651065.0
2016-03-11 12:10:00,62.28,62.45,62.27,62.45,1023319.0,42.1532,42.2683,42.1465,42.2683,1023319.0
2016-03-11 12:20:00,62.45,62.49,62.4,62.46,481823.0,42.2683,42.2954,42.2345,42.2751,481823.0
2016-03-11 12:30:00,62.46,62.57,62.45,62.47,427987.0,42.2751,42.3495,42.2683,42.2818,427987.0
2016-03-11 12:40:00,62.47,62.49,62.35,62.44,380048.0,42.2818,42.2954,42.2006,42.2615,380048.0
2016-03-11 12:50:00,62.45,62.48,62.36,62.39,538503.0,42.2683,42.2886,42.2074,42.2277,538503.0
2016-03-11 13:00:00,62.39,62.39,62.18,62.27,367363.0,42.2277,42.2277,42.0856,42.1465,367363.0
2016-03-11 13:10:00,62.27,62.4,62.27,62.34,357432.0,42.1465,42.2345,42.1465,42.1939,357432.0
2016-03-11 13:20:00,62.35,62.39,62.26,62.36,220475.0,42.2006,42.2277,42.1397,42.2074,220475.0
2016-03-11 13:30:00,62.36,62.42,62.31,62.37,238620.0,42.2074,42.248,42.1735,42.2142,238620.0
2016-03-11 13:40:00,62.37,62.37,62.22,62.31,431521.0,42.2142,42.2142,42.1126,42.1735,431521.0
2016-03-11 13:50:00,62.31,62.43,62.29,62.36,305894.0,42.1735,42.2548,42.16,42.2074,305894.0
2016-03-11 14:00:00,62.36,62.45,62.34,62.41,216119.0,42.2074,42.2683,42.1939,42.2412,216119.0
2016-03-11 14:10:00,62.41,62.44,62.36,62.4,199745.0,42.2412,42.2615,42.2074,42.2345,199745.0
2016-03-11 14:20:00,62.4,62.44,62.27,62.3,239080.0,42.2345,42.2615,42.1465,42.1668,239080.0
2016-03-11 14:30:00,62.31,62.37,62.23,62.23,376285.0,42.1735,42.2142,42.1194,42.1194,376285.0
2016-03-11 14:40:00,62.23,62.39,62.17,62.37,504023.0,42.1194,42.2277,42.0788,42.2142,504023.0
2016-03-11 14:50:00,62.36,62.4,62.29,62.37,214538.0,42.2074,42.2345,42.16,42.2142,214538.0
2016-03-11 15:00:00,62.36,62.46,62.33,62.41,390576.0,42.2074,42.2751,42.1871,42.2412,390576.0
2016-03-11 15:10:00,62.42,62.47,62.36,62.42,366269.0,42.248,42.2818,42.2074,42.248,366269.0
2016-03-11 15:20:00,62.42,62.5,62.4,62.47,454538.0,42.248,42.3021,42.2345,42.2818,454538.0
2016-03-11 15:30:00,62.47,62.51,62.34,62.39,950649.0,42.2818,42.3089,42.1939,42.2277,950649.0
2016-03-11 15:40:00,62.39,62.45,62.33,62.39,946457.0,42.2277,42.2683,42.1871,42.2277,946457.0
2016-03-11 15:50:00,62.39,62.42,62.32,62.38,1596352.0,42.2277,42.248,42.1803,42.2209,1596352.0
2016-03-14 09:30:00,61.57,61.82,61.41,61.77,1712992.0,41.6727,41.8419,41.5644,41.8081,1712992.0
2016-03-14 09:40:00,61.77,62.02,61.6,61.6,1305974.0,41.8081,41.9773,41.693,41.693,1305974.0
2016-03-14 09:50:00,61.59,61.63,61.38,61.6,979579.0,41.6862,41.7133,41.5441,41.693,979579.0
2016-03-14 10:00:00,61.6,61.63,61.34,61.52,1025651.0,41.693,41.7133,41.517,41.6388,1025651.0
2016-03-14 10:10:00,61.51,61.76,61.48,61.59,706233.0,41.6321,41.8013,41.6118,41.6862,706233.0
2016-03-14 10:20:00,61.6,61.79,61.4,61.6,641636.0,41.693,41.8216,41.5576,41.693,641636.0
2016-03-14 10:30:00,61.6,61.88,61.57,61.72,681381.0,41.693,41.8825,41.6727,41.7742,681381.0
2016-03-14 10:40:00,61.73,62.02,61.71,61.95,734819.0,41.781,41.9773,41.7674,41.9299,734819.0
2016-03-14 10:50:00,61.95,61.97,61.59,61.65,689724.0,41.9299,41.9434,41.6862,41.7268,689724.0
2016-03-14 11:00:00,61.63,61.73,61.53,61.59,574703.0,41.7133,41.781,41.6456,41.6862,574703.0
2016-03-14 11:10:00,61.59,61.71,61.48,61.67,374878.0,41.6862,41.7674,41.6118,41.7404,374878.0
2016-03-14 11:20:00,61.66,61.67,61.45,61.46,411398.0,41.7336,41.7404,41.5915,41.5982,411398.0
2016-03-14 11:30:00,61.47,61.56,61.41,61.56,438872.0,41.605,41.6659,41.5644,41.6659,438872.0
2016-03-14 11:40:00,61.57,61.62,61.41,61.55,380038.0,41.6727,41.7065,41.5644,41.6592,380038.0
2016-03-14 11:50:00,61.55,61.65,61.43,61.45,427043.0,41.6592,41.7268,41.5779,41.5915,427043.0
2016-03-14 12:00:00,61.46,61.53,61.4,61.46,447353.0,41.5982,41.6456,41.5576,41.5982,447353.0
2016-03-14 12:10:00,61.46,61.54,61.42,61.54,399475.0,41.5982,41.6524,41.5712,41.6524,399475.0
2016-03-14 12:20:00,61.55,61.57,61.44,61.53,286009.0,41.6592,41.6727,41.5847,41.6456,286009.0
2016-03-14 12:30:00,61.52,61.61,61.49,61.59,281395.0,41.6388,41.6998,41.6185,41.6862,281395.0
2016-03-14 12:40:00,61.59,61.7,61.57,61.67,196072.0,41.6862,41.7607,41.6727,41.7404,196072.0
2016-03-14 12:50:00,61.66,61.73,61.64,61.72,191896.0,41.7336,41.781,41.7201,41.7742,191896.0
2016-03-14 13:00:00,61.72,61.92,61.69,61.92,268068.0,41.7742,41.9096,41.7539,41.9096,268068.0
2016-03-14 13:10:00,61.92,61.97,61.82,61.92,269552.0,41.9096,41.9434,41.8419,41.9096,269552.0
2016-03-14 13:20:00,61.92,62.17,61.9,62.05,529826.0,41.9096,42.0788,41.896,41.9976,529826.0
2016-03-14 13:30:00,62.04,62.12,62.01,62.07,364001.0,41.9908,42.0449,41.9705,42.0111,364001.0
2016-03-14 13:40:00,62.07,62.12,61.95,62.0,247556.0,42.0111,42.0449,41.9299,41.9637,247556.0
2016-03-14 13:50:00,62.0,62.12,61.97,62.07,323033.0,41.9637,42.0449,41.9434,42.0111,323033.0
2016-03-14 14:00:00,62.08,62.09,61.88,61.95,243015.0,42.0179,42.0246,41.8825,41.9299,243015.0
2016-03-14 14:10:00,61.95,62.02,61.94,61.98,267535.0,41.9299,41.9773,41.9231,41.9502,267535.0
2016-03-14 14:20:00,61.99,62.1,61.94,62.03,314436.0,41.957,42.0314,41.9231,41.984,314436.0
2016-03-14 14:30:00,62.03,62.12,62.0,62.1,292164.0,41.984,42.0449,41.9637,42.0314,292164.0
2016-03-14 14:40:00,62.09,62.16,62.07,62.11,317635.0,42.0246,42.072,42.0111,42.0382,317635.0
2016-03-14 14:50:00,62.12,62.13,61.99,62.08,374036.0,42.0449,42.0517,41.957,42.0179,374036.0
2016-03-14 15:00:00,62.08,62.08,61.99,62.03,286396.0,42.0179,42.0179,41.957,41.984,286396.0
2016-03-14 15:10:00,62.03,62.07,61.93,61.93,428368.0,41.984,42.0111,41.9164,41.9164,428368.0
2016-03-14 15:20:00,61.93,62.12,61.93,62.04,423636.0,41.9164,42.0449,41.9164,41.9908,423636.0
2016-03-14 15:30:00,62.05,62.09,61.98,62.07,482224.0,41.9976,42.0246,41.9502,42.0111,482224.0
2016-03-14 15:40:00,62.07,62.1,61.99,62.02,538130.0,42.0111,42.0314,41.957,41.9773,538130.0
2016-03-14 15:50:00,62.02,62.06,61.91,61.92,1162424.0,41.9773,42.0043,41.9028,41.9096,1162424.0
2016-03-15 09:30:00,61.1,61.36,61.03,61.06,1398337.0,41.3546,41.5306,41.3072,41.3275,1398337.0
2016-03-15 09:40:00,61.07,61.22,60.95,61.07,1161041.0,41.3343,41.4358,41.2531,41.3343,1161041.0
2016-03-15 09:50:00,61.07,61.07,60.93,60.98,918584.0,41.3343,41.3343,41.2395,41.2734,918584.0
2016-03-15 10:00:00,60.98,61.08,60.8,60.9,981992.0,41.2734,41.341,41.1515,41.2192,981992.0
2016-03-15 10:10:00,60.9,61.16,60.84,61.02,719228.0,41.2192,41.3952,41.1786,41.3004,719228.0
2016-03-15 10:20:00,61.02,61.07,60.87,60.97,1077136.0,41.3004,41.3343,41.1989,41.2666,1077136.0
2016-03-15 10:30:00,60.96,61.19,60.95,61.01,677934.0,41.2598,41.4155,41.2531,41.2937,677934.0
2016-03-15 10:40:00,61.02,61.07,60.86,60.96,374619.0,41.3004,41.3343,41.1921,41.2598,374619.0
2016-03-15 10:50:00,60.97,61.01,60.82,60.92,491833.0,41.2666,41.2937,41.1651,41.2327,491833.0
2016-03-15 11:00:00,60.91,60.91,60.8,60.88,369060.0,41.226,41.226,41.1515,41.2057,369060.0
2016-03-15 11:10:00,60.88,60.9,60.78,60.81,378316.0,41.2057,41.2192,41.138,41.1583,378316.0
2016-03-15 11:20:00,60.82,61.06,60.82,61.0,444571.0,41.1651,41.3275,41.1651,41.2869,444571.0
2016-03-15 11:30:00,61.0,61.08,60.89,60.91,368525.0,41.2869,41.341,41.2124,41.226,368525.0
2016-03-15 11:40:00,60.9,60.91,60.74,60.76,369145.0,41.2192,41.226,41.1109,41.1245,369145.0
2016-03-15 11:50:00,60.76,60.88,60.7,60.78,361291.0,41.1245,41.2057,41.0838,41.138,361291.0
2016-03-15 12:00:00,60.79,60.8,60.7,60.75,357698.0,41.1448,41.1515,41.0838,41.1177,357698.0
2016-03-15 12:10:00,60.74,60.78,60.66,60.7,321631.0,41.1109,41.138,41.0568,41.0838,321631.0
2016-03-15 12:20:00,60.7,60.84,60.68,60.82,253816.0,41.0838,41.1786,41.0703,41.1651,253816.0
2016-03-15 12:30:00,60.82,60.87,60.75,60.84,345225.0,41.1651,41.1989,41.1177,41.1786,345225.0
2016-03-15 12:40:00,60.83,60.84,60.74,60.79,250189.0,41.1718,41.1786,41.1109,41.1448,250189.0
2016-03-15 12:50:00,60.79,60.81,60.7,60.77,226669.0,41.1448,41.1583,41.0838,41.1312,226669.0
2016-03-15 13:00:00,60.77,60.95,60.75,60.93,326526.0,41.1312,41.2531,41.1177,41.2395,326526.0
2016-03-15 13:10:00,60.92,61.04,60.89,61.02,288075.0,41.2327,41.314,41.2124,41.3004,288075.0
2016-03-15 13:20:00,61.02,61.23,61.01,61.19,816703.0,41.3004,41.4426,41.2937,41.4155,816703.0
2016-03-15 13:30:00,61.19,61.29,61.12,61.16,390734.0,41.4155,41.4832,41.3681,41.3952,390734.0
2016-03-15 13:40:00,61.16,61.22,61.13,61.18,180569.0,41.3952,41.4358,41.3749,41.4087,180569.0
2016-03-15 13:50:00,61.18,61.37,61.16,61.34,307661.0,41.4087,41.5373,41.3952,41.517,307661.0
2016-03-15 14:00:00,61.33,61.36,61.21,61.35,292593.0,41.5102,41.5306,41.429,41.5238,292593.0
2016-03-15 14:10:00,61.34,61.51,61.33,61.39,470878.0,41.517,41.6321,41.5102,41.5509,470878.0
2016-03-15 14:20:00,61.39,61.46,61.32,61.35,489344.0,41.5509,41.5982,41.5035,41.5238,489344.0
2016-03-15 14:30:00,61.35,61.39,61.27,61.3,246020.0,41.5238,41.5509,41.4696,41.4899,246020.0
2016-03-15 14:40:00,61.31,61.32,61.17,61.23,416906.0,41.4967,41.5035,41.402,41.4426,416906.0
2016-03-15 14:50:00,61.23,61.29,61.16,61.25,422884.0,41.4426,41.4832,41.3952,41.4561,422884.0
2016-03-15 15:00:00,61.25,61.4,61.21,61.38,510187.0,41.4561,41.5576,41.429,41.5441,510187.0
2016-03-15 15:10:00,61.37,61.58,61.36,61.56,289388.0,41.5373,41.6795,41.5306,41.6659,289388.0
2016-03-15 15:20:00,61.55,61.61,61.51,61.59,503205.0,41.6592,41.6998,41.6321,41.6862,503205.0
2016-03-15 15:30:00,61.59,61.62,61.5,61.51,497704.0,41.6862,41.7065,41.6253,41.6321,497704.0
2016-03-15 15:40:00,61.52,61.62,61.51,61.6,750702.0,41.6388,41.7065,41.6321,41.693,750702.0
2016-03-15 15:50:00,61.6,61.84,61.58,61.8,1148975.0,41.693,41.8554,41.6795,41.8284,1148975.0
2016-03-16 09:30:00,62.13,62.4,62.08,62.37,1318607.0,42.0517,42.2345,42.0179,42.2142,1318607.0
2016-03-16 09:40:00,62.37,62.51,62.18,62.18,770185.0,42.2142,42.3089,42.0856,42.0856,770185.0
2016-03-16 09:50:00,62.18,62.34,61.99,62.18,879129.0,42.0856,42.1939,41.957,42.0856,879129.0
2016-03-16 10:00:00,62.19,62.35,62.02,62.02,657036.0,42.0923,42.2006,41.9773,41.9773,657036.0
2016-03-16 10:10:00,62.04,62.33,61.95,62.26,608022.0,41.9908,42.1871,41.9299,42.1397,608022.0
2016-03-16 10:20:00,62.27,62.32,62.01,62.07,470518.0,42.1465,42.1803,41.9705,42.0111,470518.0
2016-03-16 10:30:00,62.05,62.22,61.95,62.19,818366.0,41.9976,42.1126,41.9299,42.0923,818366.0
2016-03-16 10:40:00,62.2,62.38,62.18,62.2,484863.0,42.0991,42.2209,42.0856,42.0991,484863.0
2016-03-16 10:50:00,62.2,62.33,62.12,62.32,540912.0,42.0991,42.1871,42.0449,42.1803,540912.0
2016-03-16 11:00:00,62.32,62.42,62.24,62.4,705206.0,42.1803,42.248,42.1262,42.2345,705206.0
2016-03-16 11:10:00,62.39,62.43,62.25,62.28,466924.0,42.2277,42.2548,42.1329,42.1532,466924.0
2016-03-16 11:20:00,62.28,62.33,62.17,62.19,367644.0,42.1532,42.1871,42.0788,42.0923,367644.0
2016-03-16 11:30:00,62.18,62.28,62.14,62.23,300459.0,42.0856,42.1532,42.0585,42.1194,300459.0
2016-03-16 11:40:00,62.24,62.27,62.05,62.07,389858.0,42.1262,42.1465,41.9976,42.0111,389858.0
2016-03-16 11:50:00,62.07,62.16,61.96,62.03,424604.0,42.0111,42.072,41.9367,41.984,424604.0
2016-03-16 12:00:00,62.02,62.15,61.9,62.12,580385.0,41.9773,42.0653,41.896,42.0449,580385.0
2016-03-16 12:10:00,62.1,62.24,62.09,62.12,178954.0,42.0314,42.1262,42.0246,42.0449,178954.0
2016-03-16 12:20:00,62.12,62.23,62.11,62.2,184273.0,42.0449,42.1194,42.0382,42.0991,184273.0
2016-03-16 12:30:00,62.22,62.24,62.12,62.12,342554.0,42.1126,42.1262,42.0449,42.0449,342554.0
2016-03-16 12:40:00,62.12,62.15,62.02,62.04,402651.0,42.0449,42.0653,41.9773,41.9908,402651.0
2016-03-16 12:50:00,62.04,62.09,61.93,62.06,629703.0,41.9908,42.0246,41.9164,42.0043,629703.0
2016-03-16 13:00:00,62.05,62.11,61.96,62.02,208397.0,41.9976,42.0382,41.9367,41.9773,208397.0
2016-03-16 13:10:00,62.02,62.05,61.89,61.94,353333.0,41.9773,41.9976,41.8893,41.9231,353333.0
2016-03-16 13:20:00,61.94,61.97,61.85,61.86,236963.0,41.9231,41.9434,41.8622,41.869,236963.0
2016-03-16 13:30:00,61.86,61.86,61.77,61.8,280051.0,41.869,41.869,41.8081,41.8284,280051.0
2016-03-16 13:40:00,61.82,61.93,61.79,61.88,276609.0,41.8419,41.9164,41.8216,41.8825,276609.0
2016-03-16 13:50:00,61.87,62.0,61.87,61.94,213390.0,41.8757,41.9637,41.8757,41.9231,213390.0
2016-03-16 14:00:00,61.95,62.52,61.94,62.35,1147068.0,41.9299,42.3157,41.9231,42.2006,1147068.0
2016-03-16 14:10:00,62.34,62.37,62.05,62.27,811227.0,42.1939,42.2142,41.9976,42.1465,811227.0
2016-03-16 14:20:00,62.26,62.83,62.26,62.82,1455094.0,42.1397,42.5255,42.1397,42.5187,1455094.0
2016-03-16 14:30:00,62.82,62.9,62.49,62.67,1016263.0,42.5187,42.5729,42.2954,42.4172,1016263.0
2016-03-16 14:40:00,62.66,62.96,62.66,62.87,1227265.0,42.4104,42.6135,42.4104,42.5526,1227265.0
2016-03-16 14:50:00,62.88,62.89,62.54,62.55,928170.0,42.5593,42.5661,42.3292,42.336,928170.0
2016-03-16 15:00:00,62.55,62.75,62.52,62.71,695109.0,42.336,42.4714,42.3157,42.4443,695109.0
2016-03-16 15:10:00,62.71,62.9,62.66,62.85,782397.0,42.4443,42.5729,42.4104,42.539,782397.0
2016-03-16 15:20:00,62.85,62.91,62.68,62.9,670980.0,42.539,42.5796,42.424,42.5729,670980.0
2016-03-16 15:30:00,62.9,62.96,62.84,62.96,988481.0,42.5729,42.6135,42.5323,42.6135,988481.0
2016-03-16 15:40:00,62.96,63.03,62.88,63.01,942617.0,42.6135,42.6609,42.5593,42.6473,942617.0
2016-03-16 15:50:00,63.01,63.04,62.87,62.9,1577759.0,42.6473,42.6676,42.5526,42.5729,1577759.0
2016-03-17 09:30:00,63.41,63.5,63.05,63.09,1743303.0,42.9181,42.979,42.6744,42.7015,1743303.0
2016-03-17 09:40:00,63.08,63.18,62.91,63.0,1602372.0,42.6947,42.7624,42.5796,42.6406,1602372.0
2016-03-17 09:50:00,62.99,63.07,62.84,63.04,1314098.0,42.6338,42.6879,42.5323,42.6676,1314098.0
2016-03-17 10:00:00,63.06,63.34,63.04,63.23,769809.0,42.6812,42.8707,42.6676,42.7962,769809.0
2016-03-17 10:10:00,63.23,63.35,63.03,63.15,716349.0,42.7962,42.8775,42.6609,42.7421,716349.0
2016-03-17 10:20:00,63.14,63.25,63.05,63.23,430225.0,42.7353,42.8098,42.6744,42.7962,430225.0
2016-03-17 10:30:00,63.22,63.35,63.18,63.35,455582.0,42.7895,42.8775,42.7624,42.8775,455582.0
2016-03-17 10:40:00,63.36,63.41,63.24,63.31,483683.0,42.8842,42.9181,42.803,42.8504,483683.0
2016-03-17 10:50:00,63.31,63.4,63.3,63.36,434905.0,42.8504,42.9113,42.8436,42.8842,434905.0
2016-03-17 11:00:00,63.36,63.53,63.31,63.47,759418.0,42.8842,42.9993,42.8504,42.9587,759418.0
2016-03-17 11:10:00,63.46,63.59,63.45,63.53,560023.0,42.9519,43.0399,42.9451,42.9993,560023.0
2016-03-17 11:20:00,63.54,63.73,63.52,63.66,647859.0,43.0061,43.1347,42.9925,43.0873,647859.0
2016-03-17 11:30:00,63.66,63.74,63.62,63.64,789628.0,43.0873,43.1414,43.0602,43.0737,789628.0
2016-03-17 11:40:00,63.63,63.63,63.48,63.59,655255.0,43.067,43.067,42.9654,43.0399,655255.0
2016-03-17 11:50:00,63.59,63.73,63.55,63.69,550485.0,43.0399,43.1347,43.0128,43.1076,550485.0
2016-03-17 12:00:00,63.69,63.83,63.63,63.81,762031.0,43.1076,43.2023,43.067,43.1888,762031.0
2016-03-17 12:10:00,63.81,63.84,63.72,63.72,340372.0,43.1888,43.2091,43.1279,43.1279,340372.0
2016-03-17 12:20:00,63.73,63.87,63.71,63.85,393913.0,43.1347,43.2294,43.1211,43.2159,393913.0
2016-03-17 12:30:00,63.85,64.0,63.84,63.91,449504.0,43.2159,43.3174,43.2091,43.2565,449504.0
2016-03-17 12:40:00,63.9,63.97,63.87,63.93,352357.0,43.2497,43.2971,43.2294,43.27,352357.0
2016-03-17 12:50:00,63.93,63.94,63.86,63.87,298955.0,43.27,43.2768,43.2226,43.2294,298955.0
2016-03-17 13:00:00,63.87,63.94,63.84,63.88,387826.0,43.2294,43.2768,43.2091,43.2362,387826.0
2016-03-17 13:10:00,63.88,63.9,63.66,63.7,518039.0,43.2362,43.2497,43.0873,43.1143,518039.0
2016-03-17 13:20:00,63.7,63.9,63.69,63.85,285017.0,43.1143,43.2497,43.1076,43.2159,285017.0
2016-03-17 13:30:00,63.84,64.0,63.8,64.0,381276.0,43.2091,43.3174,43.182,43.3174,381276.0
2016-03-17 13:40:00,63.99,64.02,63.95,64.0,327874.0,43.3106,43.3309,43.2836,43.3174,327874.0
2016-03-17 13:50:00,64.0,64.17,63.97,64.16,457637.0,43.3174,43.4325,43.2971,43.4257,457637.0
2016-03-17 14:00:00,64.16,64.22,64.09,64.22,487433.0,43.4257,43.4663,43.3783,43.4663,487433.0
2016-03-17 14:10:00,64.22,64.28,64.19,64.2,523987.0,43.4663,43.5069,43.446,43.4528,523987.0
2016-03-17 14:20:00,64.21,64.25,64.16,64.18,416311.0,43.4595,43.4866,43.4257,43.4392,416311.0
2016-03-17 14:30:00,64.18,64.19,64.05,64.07,680169.0,43.4392,43.446,43.3512,43.3648,680169.0
2016-03-17 14:40:00,64.06,64.15,64.04,64.06,557738.0,43.358,43.4189,43.3445,43.358,557738.0
2016-03-17 14:50:00,64.07,64.1,63.9,63.91,467814.0,43.3648,43.3851,43.2497,43.2565,467814.0
2016-03-17 15:00:00,63.91,64.0,63.89,63.97,446524.0,43.2565,43.3174,43.2429,43.2971,446524.0
2016-03-17 15:10:00,63.97,63.99,63.9,63.94,423795.0,43.2971,43.3106,43.2497,43.2768,423795.0
2016-03-17 15:20:00,63.94,64.04,63.94,64.01,547000.0,43.2768,43.3445,43.2768,43.3242,547000.0
2016-03-17 15:30:00,64.01,64.02,63.92,63.98,873576.0,43.3242,43.3309,43.2633,43.3039,873576.0
2016-03-17 15:40:00,63.98,63.99,63.91,63.94,1145376.0,43.3039,43.3106,43.2565,43.2768,1145376.0
2016-03-17 15:50:00,63.93,63.95,63.75,63.76,1445539.0,43.27,43.2836,43.1482,43.155,1445539.0
2016-03-18 09:30:00,63.79,63.85,63.59,63.76,2220897.0,43.4829,43.5238,43.3466,43.4625,2220897.0
2016-03-18 09:40:00,63.77,63.8,63.57,63.76,1282634.0,43.4693,43.4897,43.3329,43.4625,1282634.0
2016-03-18 09:50:00,63.76,63.84,63.64,63.71,877524.0,43.4625,43.517,43.3807,43.4284,877524.0
2016-03-18 10:00:00,63.71,63.79,63.54,63.56,908019.0,43.4284,43.4829,43.3125,43.3261,908019.0
2016-03-18 10:10:00,63.56,63.71,63.29,63.3,794122.0,43.3261,43.4284,43.1421,43.1489,794122.0
2016-03-18 10:20:00,63.3,63.4,63.08,63.1,1058843.0,43.1489,43.2171,42.9989,43.0126,1058843.0
2016-03-18 10:30:00,63.11,63.26,62.93,62.98,740557.0,43.0194,43.1216,42.8967,42.9308,740557.0
2016-03-18 10:40:00,62.98,63.07,62.91,62.93,767736.0,42.9308,42.9921,42.8831,42.8967,767736.0
2016-03-18 10:50:00,62.92,63.29,62.9,63.25,1099548.0,42.8899,43.1421,42.8762,43.1148,1099548.0
2016-03-18 11:00:00,63.25,63.48,63.22,63.38,835315.0,43.1148,43.2716,43.0944,43.2034,835315.0
2016-03-18 11:10:00,63.38,63.48,63.28,63.41,422491.0,43.2034,43.2716,43.1353,43.2239,422491.0
2016-03-18 11:20:00,63.41,63.42,63.18,63.21,596254.0,43.2239,43.2307,43.0671,43.0876,596254.0
2016-03-18 11:30:00,63.22,63.24,63.06,63.07,478067.0,43.0944,43.108,42.9853,42.9921,478067.0
2016-03-18 11:40:00,63.07,63.14,62.92,63.07,794021.0,42.9921,43.0398,42.8899,42.9921,794021.0
2016-03-18 11:50:00,63.06,63.26,62.99,63.26,382264.0,42.9853,43.1216,42.9376,43.1216,382264.0
2016-03-18 12:00:00,63.26,63.35,63.16,63.17,422225.0,43.1216,43.183,43.0535,43.0603,422225.0
2016-03-18 12:10:00,63.17,63.29,63.07,63.14,373635.0,43.0603,43.1421,42.9921,43.0398,373635.0
2016-03-18 12:20:00,63.14,63.34,63.11,63.24,362980.0,43.0398,43.1762,43.0194,43.108,362980.0
2016-03-18 12:30:00,63.23,63.31,63.16,63.29,265119.0,43.1012,43.1557,43.0535,43.1421,265119.0
2016-03-18 12:40:00,63.29,63.29,63.18,63.18,324770.0,43.1421,43.1421,43.0671,43.0671,324770.0
2016-03-18 12:50:00,63.18,63.32,63.15,63.26,386612.0,43.0671,43.1625,43.0467,43.1216,386612.0
2016-03-18 13:00:00,63.25,63.3,63.06,63.15,577090.0,43.1148,43.1489,42.9853,43.0467,577090.0
2016-03-18 13:10:00,63.15,63.18,62.97,62.99,539300.0,43.0467,43.0671,42.924,42.9376,539300.0
2016-03-18 13:20:00,62.99,63.07,62.96,63.06,327108.0,42.9376,42.9921,42.9171,42.9853,327108.0
2016-03-18 13:30:00,63.07,63.1,62.98,63.03,421949.0,42.9921,43.0126,42.9308,42.9649,421949.0
2016-03-18 13:40:00,63.03,63.2,63.01,63.14,977638.0,42.9649,43.0807,42.9512,43.0398,977638.0
2016-03-18 13:50:00,63.14,63.31,63.14,63.29,441276.0,43.0398,43.1557,43.0398,43.1421,441276.0
2016-03-18 14:00:00,63.29,63.35,63.26,63.26,318381.0,43.1421,43.183,43.1216,43.1216,318381.0
2016-03-18 14:10:00,63.26,63.38,63.19,63.25,462040.0,43.1216,43.2034,43.0739,43.1148,462040.0
2016-03-18 14:20:00,63.26,63.32,63.16,63.19,335362.0,43.1216,43.1625,43.0535,43.0739,335362.0
2016-03-18 14:30:00,63.19,63.19,63.11,63.13,296696.0,43.0739,43.0739,43.0194,43.033,296696.0
2016-03-18 14:40:00,63.12,63.17,63.09,63.14,309554.0,43.0262,43.0603,43.0058,43.0398,309554.0
2016-03-18 14:50:00,63.14,63.17,63.01,63.04,464746.0,43.0398,43.0603,42.9512,42.9717,464746.0
2016-03-18 15:00:00,63.03,63.16,63.03,63.11,443763.0,42.9649,43.0535,42.9649,43.0194,443763.0
2016-03-18 15:10:00,63.12,63.26,63.11,63.19,621518.0,43.0262,43.1216,43.0194,43.0739,621518.0
2016-03-18 15:20:00,63.19,63.29,63.16,63.28,542342.0,43.0739,43.1421,43.0535,43.1353,542342.0
2016-03-18 15:30:00,63.29,63.32,63.21,63.32,729500.0,43.1421,43.1625,43.0876,43.1625,729500.0
2016-03-18 15:40:00,63.32,63.35,63.28,63.32,760043.0,43.1625,43.183,43.1353,43.1625,760043.0
2016-03-18 15:50:00,63.32,63.51,63.3,63.46,2433210.0,43.1625,43.292,43.1489,43.258,2433210.0
2016-03-21 09:30:00,63.24,63.26,62.86,63.16,1139029.0,43.108,43.1216,42.849,43.0535,1139029.0
2016-03-21 09:40:00,63.17,63.62,63.17,63.47,658049.0,43.0603,43.367,43.0603,43.2648,658049.0
2016-03-21 09:50:00,63.47,63.69,63.36,63.37,506280.0,43.2648,43.4147,43.1898,43.1966,506280.0
2016-03-21 10:00:00,63.37,63.5,63.06,63.07,596631.0,43.1966,43.2852,42.9853,42.9921,596631.0
2016-03-21 10:10:00,63.06,63.12,62.92,63.03,755798.0,42.9853,43.0262,42.8899,42.9649,755798.0
2016-03-21 10:20:00,63.02,63.17,62.89,63.02,879000.0,42.958,43.0603,42.8694,42.958,879000.0
2016-03-21 10:30:00,63.03,63.08,62.76,62.95,737435.0,42.9649,42.9989,42.7808,42.9103,737435.0
2016-03-21 10:40:00,62.95,62.95,62.57,62.66,796634.0,42.9103,42.9103,42.6513,42.7126,796634.0
2016-03-21 10:50:00,62.66,62.8,62.64,62.76,277475.0,42.7126,42.8081,42.699,42.7808,277475.0
2016-03-21 11:00:00,62.77,62.94,62.72,62.88,266833.0,42.7876,42.9035,42.7535,42.8626,266833.0
2016-03-21 11:10:00,62.88,63.14,62.84,63.11,332328.0,42.8626,43.0398,42.8353,43.0194,332328.0
2016-03-21 11:20:00,63.12,63.2,63.06,63.09,281195.0,43.0262,43.0807,42.9853,43.0058,281195.0
2016-03-21 11:30:00,63.08,63.21,63.03,63.14,233282.0,42.9989,43.0876,42.9649,43.0398,233282.0
2016-03-21 11:40:00,63.14,63.15,62.89,62.93,264939.0,43.0398,43.0467,42.8694,42.8967,264939.0
2016-03-21 11:50:00,62.94,63.19,62.92,63.07,189511.0,42.9035,43.0739,42.8899,42.9921,189511.0
2016-03-21 12:00:00,63.06,63.14,62.98,63.1,188899.0,42.9853,43.0398,42.9308,43.0126,188899.0
2016-03-21 12:10:00,63.11,63.12,62.93,62.98,206412.0,43.0194,43.0262,42.8967,42.9308,206412.0
2016-03-21 12:20:00,62.99,63.02,62.85,62.99,175745.0,42.9376,42.958,42.8422,42.9376,175745.0
2016-03-21 12:30:00,62.99,63.03,62.89,63.02,180103.0,42.9376,42.9649,42.8694,42.958,180103.0
2016-03-21 12:40:00,63.02,63.02,62.9,62.92,203028.0,42.958,42.958,42.8762,42.8899,203028.0
2016-03-21 12:50:00,62.92,63.06,62.91,63.03,184471.0,42.8899,42.9853,42.8831,42.9649,184471.0
2016-03-21 13:00:00,63.04,63.08,62.98,63.05,260656.0,42.9717,42.9989,42.9308,42.9785,260656.0
2016-03-21 13:10:00,63.05,63.11,62.99,63.1,171051.0,42.9785,43.0194,42.9376,43.0126,171051.0
2016-03-21 13:20:00,63.09,63.16,63.03,63.15,242219.0,43.0058,43.0535,42.9649,43.0467,242219.0
2016-03-21 13:30:00,63.15,63.17,63.08,63.13,203529.0,43.0467,43.0603,42.9989,43.033,203529.0
2016-03-21 13:40:00,63.12,63.21,63.08,63.18,155412.0,43.0262,43.0876,42.9989,43.0671,155412.0
2016-03-21 13:50:00,63.18,63.27,63.16,63.22,193309.0,43.0671,43.1285,43.0535,43.0944,193309.0
2016-03-21 14:00:00,63.23,63.28,63.2,63.27,157010.0,43.1012,43.1353,43.0807,43.1285,157010.0
2016-03-21 14:10:00,63.26,63.28,63.16,63.19,160183.0,43.1216,43.1353,43.0535,43.0739,160183.0
2016-03-21 14:20:00,63.19,63.23,63.12,63.19,243595.0,43.0739,43.1012,43.0262,43.0739,243595.0
2016-03-21 14:30:00,63.19,63.26,63.18,63.22,192186.0,43.0739,43.1216,43.0671,43.0944,192186.0
2016-03-21 14:40:00,63.23,63.31,63.2,63.21,1007863.0,43.1012,43.1557,43.0807,43.0876,1007863.0
2016-03-21 14:50:00,63.21,63.26,63.15,63.25,436749.0,43.0876,43.1216,43.0467,43.1148,436749.0
2016-03-21 15:00:00,63.25,63.26,63.13,63.18,297207.0,43.1148,43.1216,43.033,43.0671,297207.0
2016-03-21 15:10:00,63.18,63.18,63.1,63.1,397936.0,43.0671,43.0671,43.0126,43.0126,397936.0
2016-03-21 15:20:00,63.11,63.17,63.09,63.13,259238.0,43.0194,43.0603,43.0058,43.033,259238.0
2016-03-21 15:30:00,63.13,63.16,63.06,63.12,479477.0,43.033,43.0535,42.9853,43.0262,479477.0
2016-03-21 15:40:00,63.12,63.15,63.09,63.14,417316.0,43.0262,43.0467,43.0058,43.0398,417316.0
2016-03-21 15:50:00,63.13,63.24,63.12,63.18,599295.0,43.033,43.108,43.0262,43.0671,599295.0
2016-03-22 09:30:00,62.53,63.0,62.49,62.74,788188.0,42.624,42.9444,42.5968,42.7672,788188.0
2016-03-22 09:40:00,62.75,62.99,62.72,62.92,462212.0,42.774,42.9376,42.7535,42.8899,462212.0
2016-03-22 09:50:00,62.92,63.24,62.87,63.19,521441.0,42.8899,43.108,42.8558,43.0739,521441.0
2016-03-22 10:00:00,63.19,63.39,63.1,63.12,636703.0,43.0739,43.2103,43.0126,43.0262,636703.0
2016-03-22 10:10:00,63.11,63.3,63.05,63.14,468244.0,43.0194,43.1489,42.9785,43.0398,468244.0
2016-03-22 10:20:00,63.15,63.21,63.06,63.18,425435.0,43.0467,43.0876,42.9853,43.0671,425435.0
2016-03-22 10:30:00,63.18,63.38,63.14,63.38,400415.0,43.0671,43.2034,43.0398,43.2034,400415.0
2016-03-22 10:40:00,63.37,63.41,63.22,63.38,401277.0,43.1966,43.2239,43.0944,43.2034,401277.0
2016-03-22 10:50:00,63.38,63.49,63.28,63.39,496380.0,43.2034,43.2784,43.1353,43.2103,496380.0
2016-03-22 11:00:00,63.38,63.4,63.28,63.34,203970.0,43.2034,43.2171,43.1353,43.1762,203970.0
2016-03-22 11:10:00,63.35,63.36,63.25,63.34,291075.0,43.183,43.1898,43.1148,43.1762,291075.0
2016-03-22 11:20:00,63.34,63.35,63.17,63.19,282650.0,43.1762,43.183,43.0603,43.0739,282650.0
2016-03-22 11:30:00,63.19,63.21,63.05,63.09,393504.0,43.0739,43.0876,42.9785,43.0058,393504.0
2016-03-22 11:40:00,63.09,63.11,62.93,62.96,277805.0,43.0058,43.0194,42.8967,42.9171,277805.0
2016-03-22 11:50:00,62.96,63.02,62.88,63.0,224968.0,42.9171,42.958,42.8626,42.9444,224968.0
2016-03-22 12:00:00,63.0,63.14,62.97,63.09,198100.0,42.9444,43.0398,42.924,43.0058,198100.0
2016-03-22 12:10:00,63.09,63.18,63.08,63.1,154923.0,43.0058,43.0671,42.9989,43.0126,154923.0
2016-03-22 12:20:00,63.09,63.24,63.09,63.22,194971.0,43.0058,43.108,43.0058,43.0944,194971.0
2016-03-22 12:30:00,63.22,63.23,63.13,63.14,169327.0,43.0944,43.1012,43.033,43.0398,169327.0
2016-03-22 12:40:00,63.14,63.3,63.11,63.28,196988.0,43.0398,43.1489,43.0194,43.1353,196988.0
2016-03-22 12:50:00,63.28,63.36,63.27,63.3,232407.0,43.1353,43.1898,43.1285,43.1489,232407.0
2016-03-22 13:00:00,63.3,63.31,63.22,63.25,122174.0,43.1489,43.1557,43.0944,43.1148,122174.0
2016-03-22 13:10:00,63.24,63.25,63.15,63.2,138162.0,43.108,43.1148,43.0467,43.0807,138162.0
2016-03-22 13:20:00,63.21,63.31,63.18,63.27,145356.0,43.0876,43.1557,43.0671,43.1285,145356.0
2016-03-22 13:30:00,63.27,63.28,63.18,63.23,130260.0,43.1285,43.1353,43.0671,43.1012,130260.0
2016-03-22 13:40:00,63.23,63.23,63.14,63.19,177784.0,43.1012,43.1012,43.0398,43.0739,177784.0
2016-03-22 13:50:00,63.19,63.27,63.18,63.2,196000.0,43.0739,43.1285,43.0671,43.0807,196000.0
2016-03-22 14:00:00,63.2,63.28,63.19,63.22,187667.0,43.0807,43.1353,43.0739,43.0944,187667.0
2016-03-22 14:10:00,63.22,63.33,63.2,63.33,200888.0,43.0944,43.1694,43.0807,43.1694,200888.0
2016-03-22 14:20:00,63.32,63.42,63.3,63.4,160402.0,43.1625,43.2307,43.1489,43.2171,160402.0
2016-03-22 14:30:00,63.4,63.42,63.32,63.36,246650.0,43.2171,43.2307,43.1625,43.1898,246650.0
2016-03-22 14:40:00,63.35,63.36,63.29,63.33,286235.0,43.183,43.1898,43.1421,43.1694,286235.0
2016-03-22 14:50:00,63.34,63.34,63.16,63.17,462011.0,43.1762,43.1762,43.0535,43.0603,462011.0
2016-03-22 15:00:00,63.17,63.22,63.12,63.19,714680.0,43.0603,43.0944,43.0262,43.0739,714680.0
2016-03-22 15:10:00,63.19,63.2,62.95,63.01,452277.0,43.0739,43.0807,42.9103,42.9512,452277.0
2016-03-22 15:20:00,63.01,63.03,62.95,62.98,309549.0,42.9512,42.9649,42.9103,42.9308,309549.0
2016-03-22 15:30:00,62.98,63.09,62.97,62.99,374542.0,42.9308,43.0058,42.924,42.9376,374542.0
2016-03-22 15:40:00,62.99,63.05,62.94,62.97,566867.0,42.9376,42.9785,42.9035,42.924,566867.0
2016-03-22 15:50:00,62.98,63.02,62.91,62.95,1001412.0,42.9308,42.958,42.8831,42.9103,1001412.0
2016-03-23 09:30:00,62.47,62.7,62.31,62.59,959259.0,42.5831,42.7399,42.4741,42.6649,959259.0
2016-03-23 09:40:00,62.58,62.67,62.33,62.37,542376.0,42.6581,42.7195,42.4877,42.515,542376.0
2016-03-23 09:50:00,62.36,62.53,62.32,62.34,428701.0,42.5081,42.624,42.4809,42.4945,428701.0
2016-03-23 10:00:00,62.34,62.34,62.06,62.08,664447.0,42.4945,42.4945,42.3036,42.3173,664447.0
2016-03-23 10:10:00,62.08,62.38,62.07,62.21,593572.0,42.3173,42.5218,42.3105,42.4059,593572.0
2016-03-23 10:20:00,62.2,62.34,62.19,62.31,251891.0,42.3991,42.4945,42.3923,42.4741,251891.0
2016-03-23 10:30:00,62.3,62.53,61.92,61.98,1819645.0,42.4672,42.624,42.2082,42.2491,1819645.0
2016-03-23 10:40:00,61.97,62.18,61.86,62.15,687921.0,42.2423,42.3854,42.1673,42.365,687921.0
2016-03-23 10:50:00,62.17,62.17,61.88,61.91,373039.0,42.3786,42.3786,42.1809,42.2014,373039.0
2016-03-23 11:00:00,61.91,61.96,61.77,61.95,418998.0,42.2014,42.2355,42.106,42.2287,418998.0
2016-03-23 11:10:00,61.94,61.95,61.62,61.62,263948.0,42.2218,42.2287,42.0037,42.0037,263948.0
2016-03-23 11:20:00,61.63,61.73,61.6,61.64,428682.0,42.0105,42.0787,41.9901,42.0174,428682.0
2016-03-23 11:30:00,61.64,61.8,61.55,61.73,337852.0,42.0174,42.1264,41.956,42.0787,337852.0
2016-03-23 11:40:00,61.73,61.74,61.58,61.72,300243.0,42.0787,42.0855,41.9765,42.0719,300243.0
2016-03-23 11:50:00,61.73,61.76,61.63,61.75,233257.0,42.0787,42.0991,42.0105,42.0923,233257.0
2016-03-23 12:00:00,61.75,61.79,61.68,61.74,324399.0,42.0923,42.1196,42.0446,42.0855,324399.0
2016-03-23 12:10:00,61.74,61.92,61.74,61.9,415517.0,42.0855,42.2082,42.0855,42.1946,415517.0
2016-03-23 12:20:00,61.91,61.96,61.86,61.95,283457.0,42.2014,42.2355,42.1673,42.2287,283457.0
2016-03-23 12:30:00,61.95,62.05,61.9,61.94,196361.0,42.2287,42.2968,42.1946,42.2218,196361.0
2016-03-23 12:40:00,61.94,62.01,61.91,61.99,268068.0,42.2218,42.2696,42.2014,42.2559,268068.0
2016-03-23 12:50:00,62.0,62.0,61.86,61.95,121175.0,42.2627,42.2627,42.1673,42.2287,121175.0
2016-03-23 13:00:00,61.96,61.96,61.86,61.89,128152.0,42.2355,42.2355,42.1673,42.1878,128152.0
2016-03-23 13:10:00,61.9,62.0,61.9,61.99,144366.0,42.1946,42.2627,42.1946,42.2559,144366.0
2016-03-23 13:20:00,61.99,61.99,61.81,61.9,139013.0,42.2559,42.2559,42.1332,42.1946,139013.0
2016-03-23 13:30:00,61.9,61.91,61.78,61.83,187710.0,42.1946,42.2014,42.1128,42.1469,187710.0
2016-03-23 13:40:00,61.83,61.86,61.77,61.86,153401.0,42.1469,42.1673,42.106,42.1673,153401.0
2016-03-23 13:50:00,61.85,61.89,61.82,61.84,235641.0,42.1605,42.1878,42.14,42.1537,235641.0
2016-03-23 14:00:00,61.84,61.91,61.83,61.86,193034.0,42.1537,42.2014,42.1469,42.1673,193034.0
2016-03-23 14:10:00,61.86,61.97,61.82,61.91,172913.0,42.1673,42.2423,42.14,42.2014,172913.0
2016-03-23 14:20:00,61.92,62.0,61.74,61.76,628045.0,42.2082,42.2627,42.0855,42.0991,628045.0
2016-03-23 14:30:00,61.75,61.86,61.74,61.75,276746.0,42.0923,42.1673,42.0855,42.0923,276746.0
2016-03-23 14:40:00,61.75,61.75,61.54,61.54,419761.0,42.0923,42.0923,41.9492,41.9492,419761.0
2016-03-23 14:50:00,61.54,61.62,61.5,61.55,363659.0,41.9492,42.0037,41.9219,41.956,363659.0
2016-03-23 15:00:00,61.55,61.61,61.47,61.5,509646.0,41.956,41.9969,41.9015,41.9219,509646.0
2016-03-23 15:10:00,61.5,61.52,61.42,61.48,632474.0,41.9219,41.9356,41.8674,41.9083,632474.0
2016-03-23 15:20:00,61.48,61.5,61.43,61.45,510410.0,41.9083,41.9219,41.8742,41.8878,510410.0
2016-03-23 15:30:00,61.45,61.6,61.43,61.5,863670.0,41.8878,41.9901,41.8742,41.9219,863670.0
2016-03-23 15:40:00,61.5,61.55,61.47,61.55,657772.0,41.9219,41.956,41.9015,41.956,657772.0
2016-03-23 15:50:00,61.54,61.64,61.49,61.51,1050746.0,41.9492,42.0174,41.9151,41.9287,1050746.0
2016-03-24 09:30:00,60.62,60.83,60.4,60.73,1414420.0,41.3221,41.4652,41.1721,41.397,1414420.0
2016-03-24 09:40:00,60.72,60.87,60.67,60.73,677924.0,41.3902,41.4925,41.3561,41.397,677924.0
2016-03-24 09:50:00,60.73,61.04,60.71,61.03,597085.0,41.397,41.6084,41.3834,41.6015,597085.0
2016-03-24 10:00:00,61.03,61.09,60.86,60.88,601564.0,41.6015,41.6424,41.4857,41.4993,601564.0
2016-03-24 10:10:00,60.88,60.89,60.64,60.67,405221.0,41.4993,41.5061,41.3357,41.3561,405221.0
2016-03-24 10:20:00,60.67,60.89,60.67,60.83,329133.0,41.3561,41.5061,41.3561,41.4652,329133.0
2016-03-24 10:30:00,60.83,61.07,60.83,60.97,465938.0,41.4652,41.6288,41.4652,41.5606,465938.0
2016-03-24 10:40:00,60.97,61.18,60.94,61.09,466045.0,41.5606,41.7038,41.5402,41.6424,466045.0
2016-03-24 10:50:00,61.09,61.27,61.09,61.22,390261.0,41.6424,41.7651,41.6424,41.7311,390261.0
2016-03-24 11:00:00,61.22,61.37,61.2,61.26,299933.0,41.7311,41.8333,41.7174,41.7583,299933.0
2016-03-24 11:10:00,61.26,61.39,61.08,61.16,403401.0,41.7583,41.8469,41.6356,41.6902,403401.0
2016-03-24 11:20:00,61.16,61.17,61.01,61.14,338732.0,41.6902,41.697,41.5879,41.6765,338732.0
2016-03-24 11:30:00,61.13,61.21,61.1,61.13,196612.0,41.6697,41.7242,41.6493,41.6697,196612.0
2016-03-24 11:40:00,61.13,61.25,61.13,61.24,273132.0,41.6697,41.7515,41.6697,41.7447,273132.0
2016-03-24 11:50:00,61.25,61.4,61.21,61.35,312602.0,41.7515,41.8538,41.7242,41.8197,312602.0
2016-03-24 12:00:00,61.35,61.56,61.33,61.5,464373.0,41.8197,41.9628,41.806,41.9219,464373.0
2016-03-24 12:10:00,61.51,61.53,61.26,61.3,223057.0,41.9287,41.9424,41.7583,41.7856,223057.0
2016-03-24 12:20:00,61.3,61.42,61.24,61.4,247037.0,41.7856,41.8674,41.7447,41.8538,247037.0
2016-03-24 12:30:00,61.4,61.45,61.34,61.34,162125.0,41.8538,41.8878,41.8129,41.8129,162125.0
2016-03-24 12:40:00,61.35,61.44,61.34,61.43,223145.0,41.8197,41.881,41.8129,41.8742,223145.0
2016-03-24 12:50:00,61.43,61.52,61.4,61.48,175408.0,41.8742,41.9356,41.8538,41.9083,175408.0
2016-03-24 13:00:00,61.48,61.66,61.44,61.63,284460.0,41.9083,42.031,41.881,42.0105,284460.0
2016-03-24 13:10:00,61.63,61.75,61.62,61.72,267901.0,42.0105,42.0923,42.0037,42.0719,267901.0
2016-03-24 13:20:00,61.73,61.81,61.7,61.78,233007.0,42.0787,42.1332,42.0583,42.1128,233007.0
2016-03-24 13:30:00,61.77,61.78,61.52,61.59,237260.0,42.106,42.1128,41.9356,41.9833,237260.0
2016-03-24 13:40:00,61.58,61.66,61.56,61.59,150528.0,41.9765,42.031,41.9628,41.9833,150528.0
2016-03-24 13:50:00,61.59,61.71,61.58,61.64,180104.0,41.9833,42.0651,41.9765,42.0174,180104.0
2016-03-24 14:00:00,61.64,61.66,61.38,61.42,210460.0,42.0174,42.031,41.8401,41.8674,210460.0
2016-03-24 14:10:00,61.41,61.54,61.39,61.51,169095.0,41.8606,41.9492,41.8469,41.9287,169095.0
2016-03-24 14:20:00,61.5,61.56,61.41,61.49,206690.0,41.9219,41.9628,41.8606,41.9151,206690.0
2016-03-24 14:30:00,61.49,61.69,61.45,61.65,268047.0,41.9151,42.0514,41.8878,42.0242,268047.0
2016-03-24 14:40:00,61.65,61.73,61.59,61.69,255467.0,42.0242,42.0787,41.9833,42.0514,255467.0
2016-03-24 14:50:00,61.69,61.77,61.58,61.64,209065.0,42.0514,42.106,41.9765,42.0174,209065.0
2016-03-24 15:00:00,61.63,61.69,61.57,61.63,236721.0,42.0105,42.0514,41.9696,42.0105,236721.0
2016-03-24 15:10:00,61.62,61.81,61.62,61.75,283478.0,42.0037,42.1332,42.0037,42.0923,283478.0
2016-03-24 15:20:00,61.75,61.83,61.71,61.8,315285.0,42.0923,42.1469,42.0651,42.1264,315285.0
2016-03-24 15:30:00,61.8,61.8,61.67,61.75,346599.0,42.1264,42.1264,42.0378,42.0923,346599.0
2016-03-24 15:40:00,61.75,61.8,61.69,61.75,572000.0,42.0923,42.1264,42.0514,42.0923,572000.0
2016-03-24 15:50:00,61.75,61.84,61.72,61.82,1042482.0,42.0923,42.1537,42.0719,42.14,1042482.0
2016-03-28 09:30:00,61.89,62.03,61.38,61.39,1242210.0,42.1878,42.2832,41.8401,41.8469,1242210.0
2016-03-28 09:40:00,61.39,61.56,61.34,61.44,356390.0,41.8469,41.9628,41.8129,41.881,356390.0
2016-03-28 09:50:00,61.43,61.61,61.39,61.61,309475.0,41.8742,41.9969,41.8469,41.9969,309475.0
2016-03-28 10:00:00,61.6,61.64,61.29,61.37,262521.0,41.9901,42.0174,41.7788,41.8333,262521.0
2016-03-28 10:10:00,61.36,61.7,61.36,61.54,420067.0,41.8265,42.0583,41.8265,41.9492,420067.0
2016-03-28 10:20:00,61.53,61.55,61.4,61.49,207947.0,41.9424,41.956,41.8538,41.9151,207947.0
2016-03-28 10:30:00,61.5,61.5,61.1,61.14,327350.0,41.9219,41.9219,41.6493,41.6765,327350.0
2016-03-28 10:40:00,61.13,61.31,61.08,61.3,200018.0,41.6697,41.7924,41.6356,41.7856,200018.0
2016-03-28 10:50:00,61.3,61.47,61.27,61.46,199746.0,41.7856,41.9015,41.7651,41.8947,199746.0
2016-03-28 11:00:00,61.46,61.57,61.29,61.31,222817.0,41.8947,41.9696,41.7788,41.7924,222817.0
2016-03-28 11:10:00,61.3,61.32,61.14,61.14,176829.0,41.7856,41.7992,41.6765,41.6765,176829.0
2016-03-28 11:20:00,61.13,61.31,61.1,61.3,189779.0,41.6697,41.7924,41.6493,41.7856,189779.0
2016-03-28 11:30:00,61.32,61.35,61.25,61.26,110191.0,41.7992,41.8197,41.7515,41.7583,110191.0
2016-03-28 11:40:00,61.26,61.39,61.24,61.32,150052.0,41.7583,41.8469,41.7447,41.7992,150052.0
2016-03-28 11:50:00,61.32,61.33,61.22,61.28,152542.0,41.7992,41.806,41.7311,41.772,152542.0
2016-03-28 12:00:00,61.28,61.28,61.1,61.12,136858.0,41.772,41.772,41.6493,41.6629,136858.0
2016-03-28 12:10:00,61.12,61.24,61.11,61.23,94212.0,41.6629,41.7447,41.6561,41.7379,94212.0
2016-03-28 12:20:00,61.23,61.3,61.22,61.26,94327.0,41.7379,41.7856,41.7311,41.7583,94327.0
2016-03-28 12:30:00,61.25,61.48,61.25,61.43,163961.0,41.7515,41.9083,41.7515,41.8742,163961.0
2016-03-28 12:40:00,61.43,61.54,61.4,61.51,147518.0,41.8742,41.9492,41.8538,41.9287,147518.0
2016-03-28 12:50:00,61.52,61.63,61.48,61.62,120337.0,41.9356,42.0105,41.9083,42.0037,120337.0
2016-03-28 13:00:00,61.63,61.75,61.61,61.69,125249.0,42.0105,42.0923,41.9969,42.0514,125249.0
2016-03-28 13:10:00,61.69,61.7,61.53,61.56,94963.0,42.0514,42.0583,41.9424,41.9628,94963.0
2016-03-28 13:20:00,61.57,61.57,61.5,61.52,72693.0,41.9696,41.9696,41.9219,41.9356,72693.0
2016-03-28 13:30:00,61.53,61.61,61.51,61.6,134515.0,41.9424,41.9969,41.9287,41.9901,134515.0
2016-03-28 13:40:00,61.59,61.65,61.57,61.61,88674.0,41.9833,42.0242,41.9696,41.9969,88674.0
2016-03-28 13:50:00,61.61,61.65,61.53,61.53,129659.0,41.9969,42.0242,41.9424,41.9424,129659.0
2016-03-28 14:00:00,61.53,61.63,61.49,61.58,149174.0,41.9424,42.0105,41.9151,41.9765,149174.0
2016-03-28 14:10:00,61.58,61.59,61.45,61.45,126449.0,41.9765,41.9833,41.8878,41.8878,126449.0
2016-03-28 14:20:00,61.44,61.44,61.31,61.36,164138.0,41.881,41.881,41.7924,41.8265,164138.0
2016-03-28 14:30:00,61.35,61.39,61.31,61.39,154485.0,41.8197,41.8469,41.7924,41.8469,154485.0
2016-03-28 14:40:00,61.39,61.4,61.3,61.4,251675.0,41.8469,41.8538,41.7856,41.8538,251675.0
2016-03-28 14:50:00,61.4,61.44,61.3,61.4,158750.0,41.8538,41.881,41.7856,41.8538,158750.0
2016-03-28 15:00:00,61.39,61.48,61.36,61.47,220566.0,41.8469,41.9083,41.8265,41.9015,220566.0
2016-03-28 15:10:00,61.47,61.5,61.42,61.43,186620.0,41.9015,41.9219,41.8674,41.8742,186620.0
2016-03-28 15:20:00,61.44,61.51,61.34,61.42,284762.0,41.881,41.9287,41.8129,41.8674,284762.0
2016-03-28 15:30:00,61.41,61.44,61.34,61.37,275098.0,41.8606,41.881,41.8129,41.8333,275098.0
2016-03-28 15:40:00,61.37,61.44,61.27,61.37,322826.0,41.8333,41.881,41.7651,41.8333,322826.0
2016-03-28 15:50:00,61.36,61.58,61.31,61.53,1099397.0,41.8265,41.9765,41.7924,41.9424,1099397.0
2016-03-29 09:30:00,60.82,60.92,60.58,60.65,755711.0,41.4584,41.5266,41.2948,41.3425,755711.0
2016-03-29 09:40:00,60.65,60.65,60.47,60.55,604478.0,41.3425,41.3425,41.2198,41.2743,604478.0
2016-03-29 09:50:00,60.54,60.75,60.46,60.71,692685.0,41.2675,41.4107,41.213,41.3834,692685.0
2016-03-29 10:00:00,60.71,60.93,60.7,60.83,450591.0,41.3834,41.5334,41.3766,41.4652,450591.0
2016-03-29 10:10:00,60.85,60.88,60.61,60.66,496728.0,41.4788,41.4993,41.3152,41.3493,496728.0
2016-03-29 10:20:00,60.66,60.68,60.57,60.61,242579.0,41.3493,41.363,41.288,41.3152,242579.0
2016-03-29 10:30:00,60.62,60.68,60.49,60.57,350604.0,41.3221,41.363,41.2334,41.288,350604.0
2016-03-29 10:40:00,60.57,60.59,60.46,60.55,253698.0,41.288,41.3016,41.213,41.2743,253698.0
2016-03-29 10:50:00,60.56,60.71,60.52,60.61,263157.0,41.2812,41.3834,41.2539,41.3152,263157.0
2016-03-29 11:00:00,60.62,60.72,60.54,60.54,308554.0,41.3221,41.3902,41.2675,41.2675,308554.0
2016-03-29 11:10:00,60.54,60.66,60.53,60.57,262065.0,41.2675,41.3493,41.2607,41.288,262065.0
2016-03-29 11:20:00,60.57,60.72,60.56,60.65,170070.0,41.288,41.3902,41.2812,41.3425,170070.0
2016-03-29 11:30:00,60.65,60.92,60.64,60.88,201456.0,41.3425,41.5266,41.3357,41.4993,201456.0
2016-03-29 11:40:00,60.87,60.98,60.85,60.9,201071.0,41.4925,41.5675,41.4788,41.5129,201071.0
2016-03-29 11:50:00,60.91,60.93,60.8,60.82,222317.0,41.5197,41.5334,41.4448,41.4584,222317.0
2016-03-29 12:00:00,60.82,60.86,60.76,60.77,141901.0,41.4584,41.4857,41.4175,41.4243,141901.0
2016-03-29 12:10:00,60.76,60.8,60.72,60.8,112654.0,41.4175,41.4448,41.3902,41.4448,112654.0
2016-03-29 12:20:00,60.8,61.32,60.8,61.31,676511.0,41.4448,41.7992,41.4448,41.7924,676511.0
2016-03-29 12:30:00,61.32,61.4,61.25,61.29,369124.0,41.7992,41.8538,41.7515,41.7788,369124.0
2016-03-29 12:40:00,61.29,61.47,61.29,61.43,307942.0,41.7788,41.9015,41.7788,41.8742,307942.0
2016-03-29 12:50:00,61.42,61.45,61.18,61.22,244052.0,41.8674,41.8878,41.7038,41.7311,244052.0
2016-03-29 13:00:00,61.23,61.27,60.99,61.06,227361.0,41.7379,41.7651,41.5743,41.622,227361.0
2016-03-29 13:10:00,61.06,61.13,60.97,61.11,207808.0,41.622,41.6697,41.5606,41.6561,207808.0
2016-03-29 13:20:00,61.1,61.13,61.03,61.07,274743.0,41.6493,41.6697,41.6015,41.6288,274743.0
2016-03-29 13:30:00,61.07,61.21,61.05,61.2,244846.0,41.6288,41.7242,41.6152,41.7174,244846.0
2016-03-29 13:40:00,61.2,61.28,61.17,61.28,237460.0,41.7174,41.772,41.697,41.772,237460.0
2016-03-29 13:50:00,61.28,61.45,61.24,61.44,253439.0,41.772,41.8878,41.7447,41.881,253439.0
2016-03-29 14:00:00,61.44,61.6,61.42,61.58,216153.0,41.881,41.9901,41.8674,41.9765,216153.0
2016-03-29 14:10:00,61.59,61.74,61.57,61.72,438753.0,41.9833,42.0855,41.9696,42.0719,438753.0
2016-03-29 14:20:00,61.72,61.8,61.66,61.76,412202.0,42.0719,42.1264,42.031,42.0991,412202.0
2016-03-29 14:30:00,61.76,61.76,61.65,61.72,442345.0,42.0991,42.0991,42.0242,42.0719,442345.0
2016-03-29 14:40:00,61.72,61.76,61.65,61.74,422818.0,42.0719,42.0991,42.0242,42.0855,422818.0
2016-03-29 14:50:00,61.73,61.83,61.68,61.76,248780.0,42.0787,42.1469,42.0446,42.0991,248780.0
2016-03-29 15:00:00,61.76,61.76,61.66,61.7,318372.0,42.0991,42.0991,42.031,42.0583,318372.0
2016-03-29 15:10:00,61.69,61.73,61.66,61.72,387301.0,42.0514,42.0787,42.031,42.0719,387301.0
2016-03-29 15:20:00,61.73,61.85,61.72,61.83,274227.0,42.0787,42.1605,42.0719,42.1469,274227.0
2016-03-29 15:30:00,61.83,61.83,61.73,61.76,411515.0,42.1469,42.1469,42.0787,42.0991,411515.0
2016-03-29 15:40:00,61.76,61.76,61.66,61.72,537642.0,42.0991,42.0991,42.031,42.0719,537642.0
2016-03-29 15:50:00,61.72,61.8,61.7,61.79,705344.0,42.0719,42.1264,42.0583,42.1196,705344.0
2016-03-30 09:30:00,62.36,62.59,62.14,62.3,1348458.0,42.5081,42.6649,42.3582,42.4672,1348458.0
2016-03-30 09:40:00,62.3,62.57,62.24,62.56,716864.0,42.4672,42.6513,42.4263,42.6445,716864.0
2016-03-30 09:50:00,62.57,62.59,62.43,62.48,472921.0,42.6513,42.6649,42.5559,42.5899,472921.0
2016-03-30 10:00:00,62.48,62.52,62.29,62.33,477729.0,42.5899,42.6172,42.4604,42.4877,477729.0
2016-03-30 10:10:00,62.34,62.35,62.22,62.24,411680.0,42.4945,42.5013,42.4127,42.4263,411680.0
2016-03-30 10:20:00,62.24,62.25,62.03,62.07,574764.0,42.4263,42.4332,42.2832,42.3105,574764.0
2016-03-30 10:30:00,62.08,62.54,62.07,62.44,1154943.0,42.3173,42.6308,42.3105,42.5627,1154943.0
2016-03-30 10:40:00,62.44,62.62,62.43,62.54,654982.0,42.5627,42.6854,42.5559,42.6308,654982.0
2016-03-30 10:50:00,62.52,62.6,62.43,62.53,387682.0,42.6172,42.6717,42.5559,42.624,387682.0
2016-03-30 11:00:00,62.53,62.55,62.35,62.41,580427.0,42.624,42.6377,42.5013,42.5422,580427.0
2016-03-30 11:10:00,62.41,62.48,62.13,62.13,396977.0,42.5422,42.5899,42.3514,42.3514,396977.0
2016-03-30 11:20:00,62.12,62.17,61.9,61.95,469115.0,42.3445,42.3786,42.1946,42.2287,469115.0
2016-03-30 11:30:00,61.95,61.98,61.73,61.76,403182.0,42.2287,42.2491,42.0787,42.0991,403182.0
2016-03-30 11:40:00,61.76,61.9,61.65,61.89,536302.0,42.0991,42.1946,42.0242,42.1878,536302.0
2016-03-30 11:50:00,61.88,61.95,61.84,61.92,207477.0,42.1809,42.2287,42.1537,42.2082,207477.0
2016-03-30 12:00:00,61.93,61.98,61.86,61.97,273928.0,42.215,42.2491,42.1673,42.2423,273928.0
2016-03-30 12:10:00,61.96,62.06,61.92,62.01,152255.0,42.2355,42.3036,42.2082,42.2696,152255.0
2016-03-30 12:20:00,62.01,62.06,61.86,61.91,140668.0,42.2696,42.3036,42.1673,42.2014,140668.0
2016-03-30 12:30:00,61.92,62.07,61.84,61.92,170648.0,42.2082,42.3105,42.1537,42.2082,170648.0
2016-03-30 12:40:00,61.91,61.92,61.82,61.91,134098.0,42.2014,42.2082,42.14,42.2014,134098.0
2016-03-30 12:50:00,61.91,61.98,61.83,61.83,118832.0,42.2014,42.2491,42.1469,42.1469,118832.0
2016-03-30 13:00:00,61.82,61.86,61.61,61.71,816601.0,42.14,42.1673,41.9969,42.0651,816601.0
2016-03-30 13:10:00,61.7,61.71,61.6,61.66,153988.0,42.0583,42.0651,41.9901,42.031,153988.0
2016-03-30 13:20:00,61.67,61.69,61.56,61.62,503514.0,42.0378,42.0514,41.9628,42.0037,503514.0
2016-03-30 13:30:00,61.63,61.66,61.56,61.59,146812.0,42.0105,42.031,41.9628,41.9833,146812.0
2016-03-30 13:40:00,61.59,61.89,61.59,61.89,139089.0,41.9833,42.1878,41.9833,42.1878,139089.0
2016-03-30 13:50:00,61.9,61.92,61.78,61.83,210699.0,42.1946,42.2082,42.1128,42.1469,210699.0
2016-03-30 14:00:00,61.84,62.02,61.8,62.0,221880.0,42.1537,42.2764,42.1264,42.2627,221880.0
2016-03-30 14:10:00,62.0,62.03,61.9,61.97,148076.0,42.2627,42.2832,42.1946,42.2423,148076.0
2016-03-30 14:20:00,61.96,62.1,61.95,62.08,194880.0,42.2355,42.3309,42.2287,42.3173,194880.0
2016-03-30 14:30:00,62.09,62.13,62.0,62.09,137757.0,42.3241,42.3514,42.2627,42.3241,137757.0
2016-03-30 14:40:00,62.1,62.12,62.03,62.08,147396.0,42.3309,42.3445,42.2832,42.3173,147396.0
2016-03-30 14:50:00,62.08,62.12,62.03,62.07,116459.0,42.3173,42.3445,42.2832,42.3105,116459.0
2016-03-30 15:00:00,62.06,62.15,62.04,62.11,224801.0,42.3036,42.365,42.29,42.3377,224801.0
2016-03-30 15:10:00,62.11,62.13,62.05,62.08,407178.0,42.3377,42.3514,42.2968,42.3173,407178.0
2016-03-30 15:20:00,62.07,62.13,62.07,62.07,198338.0,42.3105,42.3514,42.3105,42.3105,198338.0
2016-03-30 15:30:00,62.08,62.1,61.97,61.99,274180.0,42.3173,42.3309,42.2423,42.2559,274180.0
2016-03-30 15:40:00,62.0,62.0,61.89,61.89,273214.0,42.2627,42.2627,42.1878,42.1878,273214.0
2016-03-30 15:50:00,61.89,61.96,61.88,61.92,791509.0,42.1878,42.2355,42.1809,42.2082,791509.0
2016-03-31 09:30:00,61.68,62.05,61.58,61.93,700727.0,42.0446,42.2968,41.9765,42.215,700727.0
2016-03-31 09:40:00,61.93,62.22,61.89,62.21,399715.0,42.215,42.4127,42.1878,42.4059,399715.0
2016-03-31 09:50:00,62.23,62.25,62.04,62.17,710706.0,42.4195,42.4332,42.29,42.3786,710706.0
2016-03-31 10:00:00,62.17,62.23,62.04,62.06,357716.0,42.3786,42.4195,42.29,42.3036,357716.0
2016-03-31 10:10:00,62.08,62.25,62.06,62.09,343389.0,42.3173,42.4332,42.3036,42.3241,343389.0
2016-03-31 10:20:00,62.09,62.37,62.09,62.22,308852.0,42.3241,42.515,42.3241,42.4127,308852.0
2016-03-31 10:30:00,62.22,62.24,62.02,62.1,395707.0,42.4127,42.4263,42.2764,42.3309,395707.0
2016-03-31 10:40:00,62.09,62.18,61.98,62.09,362839.0,42.3241,42.3854,42.2491,42.3241,362839.0
2016-03-31 10:50:00,62.09,62.19,61.94,61.96,443658.0,42.3241,42.3923,42.2218,42.2355,443658.0
2016-03-31 11:00:00,61.96,62.03,61.89,61.93,243196.0,42.2355,42.2832,42.1878,42.215,243196.0
2016-03-31 11:10:00,61.93,62.11,61.93,62.07,370612.0,42.215,42.3377,42.215,42.3105,370612.0
2016-03-31 11:20:00,62.07,62.17,62.05,62.11,269203.0,42.3105,42.3786,42.2968,42.3377,269203.0
2016-03-31 11:30:00,62.11,62.16,61.99,62.08,178600.0,42.3377,42.3718,42.2559,42.3173,178600.0
2016-03-31 11:40:00,62.08,62.11,62.03,62.09,143200.0,42.3173,42.3377,42.2832,42.3241,143200.0
2016-03-31 11:50:00,62.1,62.14,62.02,62.08,151868.0,42.3309,42.3582,42.2764,42.3173,151868.0
2016-03-31 12:00:00,62.08,62.16,62.04,62.09,150606.0,42.3173,42.3718,42.29,42.3241,150606.0
2016-03-31 12:10:00,62.08,62.09,62.01,62.04,127242.0,42.3173,42.3241,42.2696,42.29,127242.0
2016-03-31 12:20:00,62.05,62.08,62.01,62.07,141248.0,42.2968,42.3173,42.2696,42.3105,141248.0
2016-03-31 12:30:00,62.06,62.09,61.87,61.95,171916.0,42.3036,42.3241,42.1741,42.2287,171916.0
2016-03-31 12:40:00,61.95,61.97,61.87,61.89,133259.0,42.2287,42.2423,42.1741,42.1878,133259.0
2016-03-31 12:50:00,61.89,61.97,61.85,61.93,408155.0,42.1878,42.2423,42.1605,42.215,408155.0
2016-03-31 13:00:00,61.93,61.97,61.85,61.89,731323.0,42.215,42.2423,42.1605,42.1878,731323.0
2016-03-31 13:10:00,61.88,61.91,61.83,61.88,899820.0,42.1809,42.2014,42.1469,42.1809,899820.0
2016-03-31 13:20:00,61.88,61.98,61.84,61.97,394585.0,42.1809,42.2491,42.1537,42.2423,394585.0
2016-03-31 13:30:00,61.98,62.08,61.91,62.02,195981.0,42.2491,42.3173,42.2014,42.2764,195981.0
2016-03-31 13:40:00,62.02,62.05,61.99,62.03,233969.0,42.2764,42.2968,42.2559,42.2832,233969.0
2016-03-31 13:50:00,62.02,62.06,61.94,62.0,150821.0,42.2764,42.3036,42.2218,42.2627,150821.0
2016-03-31 14:00:00,61.99,62.03,61.95,62.01,249161.0,42.2559,42.2832,42.2287,42.2696,249161.0
2016-03-31 14:10:00,62.01,62.1,61.99,62.06,180139.0,42.2696,42.3309,42.2559,42.3036,180139.0
2016-03-31 14:20:00,62.07,62.1,61.92,61.96,241139.0,42.3105,42.3309,42.2082,42.2355,241139.0
2016-03-31 14:30:00,61.95,62.04,61.87,61.87,126168.0,42.2287,42.29,42.1741,42.1741,126168.0
2016-03-31 14:40:00,61.87,61.88,61.83,61.87,248122.0,42.1741,42.1809,42.1469,42.1741,248122.0
2016-03-31 14:50:00,61.87,61.92,61.84,61.85,229961.0,42.1741,42.2082,42.1537,42.1605,229961.0
2016-03-31 15:00:00,61.85,61.89,61.82,61.84,185212.0,42.1605,42.1878,42.14,42.1537,185212.0
2016-03-31 15:10:00,61.84,61.87,61.8,61.81,224292.0,42.1537,42.1741,42.1264,42.1332,224292.0
2016-03-31 15:20:00,61.81,61.92,61.8,61.89,220020.0,42.1332,42.2082,42.1264,42.1878,220020.0
2016-03-31 15:30:00,61.89,62.0,61.88,61.98,320821.0,42.1878,42.2627,42.1809,42.2491,320821.0
2016-03-31 15:40:00,61.99,62.01,61.91,61.98,430777.0,42.2559,42.2696,42.2014,42.2491,430777.0
2016-03-31 15:50:00,61.98,62.01,61.84,61.91,1327535.0,42.2491,42.2696,42.1537,42.2014,1327535.0
2016-04-01 09:30:00,60.82,60.93,60.65,60.77,1106448.0,41.4584,41.5334,41.3425,41.4243,1106448.0
2016-04-01 09:40:00,60.76,61.06,60.61,61.05,752461.0,41.4175,41.622,41.3152,41.6152,752461.0
2016-04-01 09:50:00,61.06,61.08,60.68,60.81,643190.0,41.622,41.6356,41.363,41.4516,643190.0
2016-04-01 10:00:00,60.8,60.91,60.64,60.73,626164.0,41.4448,41.5197,41.3357,41.397,626164.0
2016-04-01 10:10:00,60.73,61.0,60.73,60.84,470356.0,41.397,41.5811,41.397,41.472,470356.0
2016-04-01 10:20:00,60.85,60.9,60.74,60.8,375853.0,41.4788,41.5129,41.4039,41.4448,375853.0
2016-04-01 10:30:00,60.8,61.05,60.72,61.01,487118.0,41.4448,41.6152,41.3902,41.5879,487118.0
2016-04-01 10:40:00,61.02,61.08,60.87,60.92,292211.0,41.5947,41.6356,41.4925,41.5266,292211.0
2016-04-01 10:50:00,60.92,60.94,60.78,60.94,336426.0,41.5266,41.5402,41.4311,41.5402,336426.0
2016-04-01 11:00:00,60.94,61.16,60.88,61.11,296743.0,41.5402,41.6902,41.4993,41.6561,296743.0
2016-04-01 11:10:00,61.11,61.14,60.95,60.95,296677.0,41.6561,41.6765,41.547,41.547,296677.0
2016-04-01 11:20:00,60.95,60.99,60.86,60.91,237700.0,41.547,41.5743,41.4857,41.5197,237700.0
2016-04-01 11:30:00,60.92,61.06,60.88,61.02,176424.0,41.5266,41.622,41.4993,41.5947,176424.0
2016-04-01 11:40:00,61.02,61.1,60.93,60.93,186277.0,41.5947,41.6493,41.5334,41.5334,186277.0
2016-04-01 11:50:00,60.93,60.95,60.85,60.9,140799.0,41.5334,41.547,41.4788,41.5129,140799.0
2016-04-01 12:00:00,60.9,61.0,60.87,60.88,114170.0,41.5129,41.5811,41.4925,41.4993,114170.0
2016-04-01 12:10:00,60.89,60.93,60.81,60.83,156004.0,41.5061,41.5334,41.4516,41.4652,156004.0
2016-04-01 12:20:00,60.84,60.84,60.74,60.8,170556.0,41.472,41.472,41.4039,41.4448,170556.0
2016-04-01 12:30:00,60.79,60.82,60.7,60.74,171715.0,41.4379,41.4584,41.3766,41.4039,171715.0
2016-04-01 12:40:00,60.74,60.79,60.71,60.75,206369.0,41.4039,41.4379,41.3834,41.4107,206369.0
2016-04-01 12:50:00,60.74,60.81,60.71,60.74,203711.0,41.4039,41.4516,41.3834,41.4039,203711.0
2016-04-01 13:00:00,60.74,60.84,60.73,60.84,144451.0,41.4039,41.472,41.397,41.472,144451.0
2016-04-01 13:10:00,60.83,61.0,60.8,60.98,127987.0,41.4652,41.5811,41.4448,41.5675,127987.0
2016-04-01 13:20:00,60.99,61.08,60.98,61.06,149707.0,41.5743,41.6356,41.5675,41.622,149707.0
2016-04-01 13:30:00,61.05,61.05,60.95,61.01,139906.0,41.6152,41.6152,41.547,41.5879,139906.0
2016-04-01 13:40:00,61.0,61.06,60.96,61.05,179738.0,41.5811,41.622,41.5538,41.6152,179738.0
2016-04-01 13:50:00,61.05,61.13,60.99,61.0,328591.0,41.6152,41.6697,41.5743,41.5811,328591.0
2016-04-01 14:00:00,61.0,61.04,60.97,61.02,251725.0,41.5811,41.6084,41.5606,41.5947,251725.0
2016-04-01 14:10:00,61.03,61.12,61.01,61.08,200132.0,41.6015,41.6629,41.5879,41.6356,200132.0
2016-04-01 14:20:00,61.08,61.13,60.95,60.97,256774.0,41.6356,41.6697,41.547,41.5606,256774.0
2016-04-01 14:30:00,60.97,61.13,60.92,61.09,879171.0,41.5606,41.6697,41.5266,41.6424,879171.0
2016-04-01 14:40:00,61.09,61.15,61.03,61.03,328466.0,41.6424,41.6833,41.6015,41.6015,328466.0
2016-04-01 14:50:00,61.03,61.07,60.96,60.96,223168.0,41.6015,41.6288,41.5538,41.5538,223168.0
2016-04-01 15:00:00,60.96,61.09,60.95,61.07,206158.0,41.5538,41.6424,41.547,41.6288,206158.0
2016-04-01 15:10:00,61.07,61.11,61.01,61.06,354064.0,41.6288,41.6561,41.5879,41.622,354064.0
2016-04-01 15:20:00,61.06,61.07,60.99,61.06,223707.0,41.622,41.6288,41.5743,41.622,223707.0
2016-04-01 15:30:00,61.07,61.2,61.04,61.17,391637.0,41.6288,41.7174,41.6084,41.697,391637.0
2016-04-01 15:40:00,61.18,61.24,61.14,61.18,478617.0,41.7038,41.7447,41.6765,41.7038,478617.0
2016-04-01 15:50:00,61.18,61.2,60.96,61.0,1566066.0,41.7038,41.7174,41.5538,41.5811,1566066.0
2016-04-04 09:30:00,60.95,61.0,60.58,60.83,1056408.0,41.547,41.5811,41.2948,41.4652,1056408.0
2016-04-04 09:40:00,60.83,61.27,60.77,61.23,782036.0,41.4652,41.7651,41.4243,41.7379,782036.0
2016-04-04 09:50:00,61.23,61.49,61.17,61.37,616956.0,41.7379,41.9151,41.697,41.8333,616956.0
2016-04-04 10:00:00,61.36,61.51,61.22,61.4,625674.0,41.8265,41.9287,41.7311,41.8538,625674.0
2016-04-04 10:10:00,61.4,61.47,61.16,61.36,561162.0,41.8538,41.9015,41.6902,41.8265,561162.0
2016-04-04 10:20:00,61.36,61.52,61.32,61.4,372503.0,41.8265,41.9356,41.7992,41.8538,372503.0
2016-04-04 10:30:00,61.4,61.58,61.37,61.47,334471.0,41.8538,41.9765,41.8333,41.9015,334471.0
2016-04-04 10:40:00,61.47,61.59,61.35,61.36,439495.0,41.9015,41.9833,41.8197,41.8265,439495.0
2016-04-04 10:50:00,61.36,61.37,61.2,61.35,412428.0,41.8265,41.8333,41.7174,41.8197,412428.0
2016-04-04 11:00:00,61.35,61.4,61.23,61.32,253095.0,41.8197,41.8538,41.7379,41.7992,253095.0
2016-04-04 11:10:00,61.32,61.34,61.2,61.26,239373.0,41.7992,41.8129,41.7174,41.7583,239373.0
2016-04-04 11:20:00,61.27,61.28,61.19,61.24,368786.0,41.7651,41.772,41.7106,41.7447,368786.0
2016-04-04 11:30:00,61.24,61.26,61.06,61.17,273242.0,41.7447,41.7583,41.622,41.697,273242.0
2016-04-04 11:40:00,61.16,61.2,61.02,61.04,188160.0,41.6902,41.7174,41.5947,41.6084,188160.0
2016-04-04 11:50:00,61.04,61.14,61.03,61.09,236170.0,41.6084,41.6765,41.6015,41.6424,236170.0
2016-04-04 12:00:00,61.1,61.23,61.09,61.2,200681.0,41.6493,41.7379,41.6424,41.7174,200681.0
2016-04-04 12:10:00,61.19,61.25,61.17,61.22,268675.0,41.7106,41.7515,41.697,41.7311,268675.0
2016-04-04 12:20:00,61.22,61.24,61.15,61.16,250401.0,41.7311,41.7447,41.6833,41.6902,250401.0
2016-04-04 12:30:00,61.16,61.19,61.05,61.07,282141.0,41.6902,41.7106,41.6152,41.6288,282141.0
2016-04-04 12:40:00,61.05,61.07,60.95,60.95,179101.0,41.6152,41.6288,41.547,41.547,179101.0
2016-04-04 12:50:00,60.95,60.99,60.88,60.98,296934.0,41.547,41.5743,41.4993,41.5675,296934.0
2016-04-04 13:00:00,60.97,61.0,60.89,60.91,246728.0,41.5606,41.5811,41.5061,41.5197,246728.0
2016-04-04 13:10:00,60.91,60.93,60.77,60.84,160812.0,41.5197,41.5334,41.4243,41.472,160812.0
2016-04-04 13:20:00,60.84,60.85,60.68,60.73,324196.0,41.472,41.4788,41.363,41.397,324196.0
2016-04-04 13:30:00,60.73,60.76,60.67,60.69,284338.0,41.397,41.4175,41.3561,41.3698,284338.0
2016-04-04 13:40:00,60.69,60.76,60.68,60.73,191383.0,41.3698,41.4175,41.363,41.397,191383.0
2016-04-04 13:50:00,60.74,60.76,60.61,60.64,209356.0,41.4039,41.4175,41.3152,41.3357,209356.0
2016-04-04 14:00:00,60.64,60.65,60.58,60.62,227841.0,41.3357,41.3425,41.2948,41.3221,227841.0
2016-04-04 14:10:00,60.61,60.65,60.51,60.55,441826.0,41.3152,41.3425,41.2471,41.2743,441826.0
2016-04-04 14:20:00,60.54,60.55,60.43,60.47,349439.0,41.2675,41.2743,41.1925,41.2198,349439.0
2016-04-04 14:30:00,60.47,60.62,60.46,60.62,204864.0,41.2198,41.3221,41.213,41.3221,204864.0
2016-04-04 14:40:00,60.61,60.68,60.6,60.63,245414.0,41.3152,41.363,41.3084,41.3289,245414.0
2016-04-04 14:50:00,60.63,60.65,60.59,60.64,182077.0,41.3289,41.3425,41.3016,41.3357,182077.0
2016-04-04 15:00:00,60.64,60.7,60.62,60.63,254530.0,41.3357,41.3766,41.3221,41.3289,254530.0
2016-04-04 15:10:00,60.64,60.65,60.55,60.57,266151.0,41.3357,41.3425,41.2743,41.288,266151.0
2016-04-04 15:20:00,60.57,60.58,60.46,60.46,370704.0,41.288,41.2948,41.213,41.213,370704.0
2016-04-04 15:30:00,60.47,60.62,60.46,60.53,344933.0,41.2198,41.3221,41.213,41.2607,344933.0
2016-04-04 15:40:00,60.54,60.6,60.47,60.57,508189.0,41.2675,41.3084,41.2198,41.288,508189.0
2016-04-04 15:50:00,60.57,60.64,60.57,60.61,663193.0,41.288,41.3357,41.288,41.3152,663193.0
2016-04-05 09:30:00,60.1,60.49,60.1,60.27,1381443.0,40.9676,41.2334,40.9676,41.0835,1381443.0
2016-04-05 09:40:00,60.27,60.31,60.0,60.05,1063798.0,41.0835,41.1107,40.8994,40.9335,1063798.0
2016-04-05 09:50:00,60.06,60.08,59.94,60.04,717231.0,40.9403,40.954,40.8585,40.9267,717231.0
2016-04-05 10:00:00,60.05,60.48,60.05,60.4,1098093.0,40.9335,41.2266,40.9335,41.1721,1098093.0
2016-04-05 10:10:00,60.39,60.42,60.22,60.35,614616.0,41.1653,41.1857,41.0494,41.138,614616.0
2016-04-05 10:20:00,60.35,60.55,60.27,60.54,383383.0,41.138,41.2743,41.0835,41.2675,383383.0
2016-04-05 10:30:00,60.53,60.53,60.24,60.31,240776.0,41.2607,41.2607,41.063,41.1107,240776.0
2016-04-05 10:40:00,60.31,60.31,60.09,60.21,317508.0,41.1107,41.1107,40.9608,41.0426,317508.0
2016-04-05 10:50:00,60.2,60.27,60.11,60.12,334799.0,41.0358,41.0835,40.9744,40.9812,334799.0
2016-04-05 11:00:00,60.12,60.36,60.1,60.33,427613.0,40.9812,41.1448,40.9676,41.1244,427613.0
2016-04-05 11:10:00,60.32,60.42,60.2,60.31,290934.0,41.1176,41.1857,41.0358,41.1107,290934.0
2016-04-05 11:20:00,60.32,60.45,60.27,60.34,285920.0,41.1176,41.2062,41.0835,41.1312,285920.0
2016-04-05 11:30:00,60.34,60.41,60.25,60.36,236325.0,41.1312,41.1789,41.0698,41.1448,236325.0
2016-04-05 11:40:00,60.36,60.42,60.27,60.36,237395.0,41.1448,41.1857,41.0835,41.1448,237395.0
2016-04-05 11:50:00,60.37,60.54,60.33,60.41,495868.0,41.1516,41.2675,41.1244,41.1789,495868.0
2016-04-05 12:00:00,60.4,60.47,60.36,60.37,186984.0,41.1721,41.2198,41.1448,41.1516,186984.0
2016-04-05 12:10:00,60.37,60.4,60.22,60.26,225507.0,41.1516,41.1721,41.0494,41.0767,225507.0
2016-04-05 12:20:00,60.25,60.32,60.22,60.26,166857.0,41.0698,41.1176,41.0494,41.0767,166857.0
2016-04-05 12:30:00,60.25,60.42,60.24,60.4,189847.0,41.0698,41.1857,41.063,41.1721,189847.0
2016-04-05 12:40:00,60.41,60.45,60.35,60.36,173278.0,41.1789,41.2062,41.138,41.1448,173278.0
2016-04-05 12:50:00,60.36,60.38,60.23,60.24,210471.0,41.1448,41.1585,41.0562,41.063,210471.0
2016-04-05 13:00:00,60.23,60.26,60.08,60.11,270842.0,41.0562,41.0767,40.954,40.9744,270842.0
2016-04-05 13:10:00,60.1,60.16,60.08,60.11,188799.0,40.9676,41.0085,40.954,40.9744,188799.0
2016-04-05 13:20:00,60.1,60.18,60.01,60.16,165903.0,40.9676,41.0221,40.9062,41.0085,165903.0
2016-04-05 13:30:00,60.16,60.23,60.08,60.1,153554.0,41.0085,41.0562,40.954,40.9676,153554.0
2016-04-05 13:40:00,60.09,60.14,59.99,60.03,181271.0,40.9608,40.9949,40.8926,40.9199,181271.0
2016-04-05 13:50:00,60.04,60.22,60.03,60.16,118292.0,40.9267,41.0494,40.9199,41.0085,118292.0
2016-04-05 14:00:00,60.16,60.27,60.14,60.27,202007.0,41.0085,41.0835,40.9949,41.0835,202007.0
2016-04-05 14:10:00,60.26,60.28,60.18,60.27,124793.0,41.0767,41.0903,41.0221,41.0835,124793.0
2016-04-05 14:20:00,60.26,60.41,60.23,60.38,307468.0,41.0767,41.1789,41.0562,41.1585,307468.0
2016-04-05 14:30:00,60.38,60.53,60.37,60.51,247036.0,41.1585,41.2607,41.1516,41.2471,247036.0
2016-04-05 14:40:00,60.51,60.53,60.43,60.47,147037.0,41.2471,41.2607,41.1925,41.2198,147037.0
2016-04-05 14:50:00,60.47,60.63,60.46,60.58,661212.0,41.2198,41.3289,41.213,41.2948,661212.0
2016-04-05 15:00:00,60.57,60.58,60.42,60.45,416629.0,41.288,41.2948,41.1857,41.2062,416629.0
2016-04-05 15:10:00,60.45,60.5,60.41,60.45,319661.0,41.2062,41.2403,41.1789,41.2062,319661.0
2016-04-05 15:20:00,60.45,60.49,60.3,60.34,240085.0,41.2062,41.2334,41.1039,41.1312,240085.0
2016-04-05 15:30:00,60.33,60.39,60.31,60.33,403137.0,41.1244,41.1653,41.1107,41.1244,403137.0
2016-04-05 15:40:00,60.33,60.34,60.24,60.29,371696.0,41.1244,41.1312,41.063,41.0971,371696.0
2016-04-05 15:50:00,60.29,60.31,60.1,60.2,1086542.0,41.0971,41.1107,40.9676,41.0358,1086542.0
2016-04-06 09:30:00,60.69,60.7,60.41,60.45,1018460.0,41.3698,41.3766,41.1789,41.2062,1018460.0
2016-04-06 09:40:00,60.44,60.47,60.23,60.36,542891.0,41.1994,41.2198,41.0562,41.1448,542891.0
2016-04-06 09:50:00,60.36,60.67,60.31,60.47,563510.0,41.1448,41.3561,41.1107,41.2198,563510.0
2016-04-06 10:00:00,60.47,60.68,60.44,60.5,638078.0,41.2198,41.363,41.1994,41.2403,638078.0
2016-04-06 10:10:00,60.51,60.57,60.32,60.36,560916.0,41.2471,41.288,41.1176,41.1448,560916.0
2016-04-06 10:20:00,60.35,60.48,60.28,60.46,493446.0,41.138,41.2266,41.0903,41.213,493446.0
2016-04-06 10:30:00,60.47,60.74,60.25,60.46,1478318.0,41.2198,41.4039,41.0698,41.213,1478318.0
2016-04-06 10:40:00,60.48,60.83,60.48,60.77,609942.0,41.2266,41.4652,41.2266,41.4243,609942.0
2016-04-06 10:50:00,60.77,60.97,60.71,60.97,783480.0,41.4243,41.5606,41.3834,41.5606,783480.0
2016-04-06 11:00:00,60.97,61.17,60.93,61.15,511660.0,41.5606,41.697,41.5334,41.6833,511660.0
2016-04-06 11:10:00,61.16,61.17,60.95,60.95,457729.0,41.6902,41.697,41.547,41.547,457729.0
2016-04-06 11:20:00,60.95,61.06,60.89,61.06,504771.0,41.547,41.622,41.5061,41.622,504771.0
2016-04-06 11:30:00,61.05,61.18,61.04,61.14,310979.0,41.6152,41.7038,41.6084,41.6765,310979.0
2016-04-06 11:40:00,61.15,61.37,61.15,61.33,656123.0,41.6833,41.8333,41.6833,41.806,656123.0
2016-04-06 11:50:00,61.32,61.45,61.3,61.43,335300.0,41.7992,41.8878,41.7856,41.8742,335300.0
2016-04-06 12:00:00,61.43,61.49,61.35,61.37,219269.0,41.8742,41.9151,41.8197,41.8333,219269.0
2016-04-06 12:10:00,61.37,61.39,61.27,61.33,213618.0,41.8333,41.8469,41.7651,41.806,213618.0
2016-04-06 12:20:00,61.34,61.43,61.34,61.36,194941.0,41.8129,41.8742,41.8129,41.8265,194941.0
2016-04-06 12:30:00,61.36,61.51,61.35,61.46,529235.0,41.8265,41.9287,41.8197,41.8947,529235.0
2016-04-06 12:40:00,61.45,61.51,61.41,61.49,183424.0,41.8878,41.9287,41.8606,41.9151,183424.0
2016-04-06 12:50:00,61.49,61.49,61.31,61.35,136897.0,41.9151,41.9151,41.7924,41.8197,136897.0
2016-04-06 13:00:00,61.35,61.44,61.35,61.42,218035.0,41.8197,41.881,41.8197,41.8674,218035.0
2016-04-06 13:10:00,61.43,61.48,61.34,61.34,142578.0,41.8742,41.9083,41.8129,41.8129,142578.0
2016-04-06 13:20:00,61.35,61.42,61.31,61.32,158841.0,41.8197,41.8674,41.7924,41.7992,158841.0
2016-04-06 13:30:00,61.31,61.4,61.28,61.35,183185.0,41.7924,41.8538,41.772,41.8197,183185.0
2016-04-06 13:40:00,61.35,61.37,61.29,61.33,154833.0,41.8197,41.8333,41.7788,41.806,154833.0
2016-04-06 13:50:00,61.33,61.39,61.27,61.29,138416.0,41.806,41.8469,41.7651,41.7788,138416.0
2016-04-06 14:00:00,61.28,61.3,61.11,61.16,412443.0,41.772,41.7856,41.6561,41.6902,412443.0
2016-04-06 14:10:00,61.17,61.23,61.05,61.19,302903.0,41.697,41.7379,41.6152,41.7106,302903.0
2016-04-06 14:20:00,61.18,61.28,61.03,61.11,327567.0,41.7038,41.772,41.6015,41.6561,327567.0
2016-04-06 14:30:00,61.1,61.14,60.97,61.01,301979.0,41.6493,41.6765,41.5606,41.5879,301979.0
2016-04-06 14:40:00,61.01,61.05,60.96,60.99,173758.0,41.5879,41.6152,41.5538,41.5743,173758.0
2016-04-06 14:50:00,61.0,61.21,60.98,61.19,353912.0,41.5811,41.7242,41.5675,41.7106,353912.0
2016-04-06 15:00:00,61.2,61.34,61.14,61.29,432312.0,41.7174,41.8129,41.6765,41.7788,432312.0
2016-04-06 15:10:00,61.29,61.32,61.25,61.3,343286.0,41.7788,41.7992,41.7515,41.7856,343286.0
2016-04-06 15:20:00,61.3,61.32,61.25,61.32,268780.0,41.7856,41.7992,41.7515,41.7992,268780.0
2016-04-06 15:30:00,61.31,61.37,61.29,61.32,385648.0,41.7924,41.8333,41.7788,41.7992,385648.0
2016-04-06 15:40:00,61.32,61.46,61.32,61.46,505212.0,41.7992,41.8947,41.7992,41.8947,505212.0
2016-04-06 15:50:00,61.46,61.5,61.42,61.43,1168272.0,41.8947,41.9219,41.8674,41.8742,1168272.0
2016-04-07 09:30:00,61.02,61.54,60.93,61.41,1072387.0,41.5947,41.9492,41.5334,41.8606,1072387.0
2016-04-07 09:40:00,61.42,61.59,61.3,61.34,1048486.0,41.8674,41.9833,41.7856,41.8129,1048486.0
2016-04-07 09:50:00,61.34,61.47,61.2,61.21,564207.0,41.8129,41.9015,41.7174,41.7242,564207.0
2016-04-07 10:00:00,61.22,61.29,61.14,61.28,366474.0,41.7311,41.7788,41.6765,41.772,366474.0
2016-04-07 10:10:00,61.28,61.28,60.99,61.02,285863.0,41.772,41.772,41.5743,41.5947,285863.0
2016-04-07 10:20:00,61.01,61.18,60.9,60.91,222752.0,41.5879,41.7038,41.5129,41.5197,222752.0
2016-04-07 10:30:00,60.9,61.13,60.88,61.04,309424.0,41.5129,41.6697,41.4993,41.6084,309424.0
2016-04-07 10:40:00,61.03,61.17,60.96,61.04,418197.0,41.6015,41.697,41.5538,41.6084,418197.0
2016-04-07 10:50:00,61.04,61.18,61.03,61.16,431615.0,41.6084,41.7038,41.6015,41.6902,431615.0
2016-04-07 11:00:00,61.16,61.16,60.92,60.99,231761.0,41.6902,41.6902,41.5266,41.5743,231761.0
2016-04-07 11:10:00,60.99,61.11,60.97,61.08,190019.0,41.5743,41.6561,41.5606,41.6356,190019.0
2016-04-07 11:20:00,61.08,61.08,60.91,60.98,222975.0,41.6356,41.6356,41.5197,41.5675,222975.0
2016-04-07 11:30:00,60.97,61.05,60.95,61.01,189396.0,41.5606,41.6152,41.547,41.5879,189396.0
2016-04-07 11:40:00,61.01,61.15,60.94,61.1,215017.0,41.5879,41.6833,41.5402,41.6493,215017.0
2016-04-07 11:50:00,61.1,61.2,61.09,61.11,279159.0,41.6493,41.7174,41.6424,41.6561,279159.0
2016-04-07 12:00:00,61.11,61.22,61.1,61.21,261614.0,41.6561,41.7311,41.6493,41.7242,261614.0
2016-04-07 12:10:00,61.21,61.26,61.02,61.07,229961.0,41.7242,41.7583,41.5947,41.6288,229961.0
2016-04-07 12:20:00,61.06,61.11,60.98,61.02,181955.0,41.622,41.6561,41.5675,41.5947,181955.0
2016-04-07 12:30:00,61.02,61.09,60.97,61.06,159648.0,41.5947,41.6424,41.5606,41.622,159648.0
2016-04-07 12:40:00,61.06,61.09,60.97,61.08,112734.0,41.622,41.6424,41.5606,41.6356,112734.0
2016-04-07 12:50:00,61.08,61.11,61.01,61.1,177295.0,41.6356,41.6561,41.5879,41.6493,177295.0
2016-04-07 13:00:00,61.08,61.15,61.05,61.11,142839.0,41.6356,41.6833,41.6152,41.6561,142839.0
2016-04-07 13:10:00,61.11,61.13,61.05,61.05,164563.0,41.6561,41.6697,41.6152,41.6152,164563.0
2016-04-07 13:20:00,61.05,61.08,61.01,61.05,187521.0,41.6152,41.6356,41.5879,41.6152,187521.0
2016-04-07 13:30:00,61.04,61.08,60.99,61.05,287261.0,41.6084,41.6356,41.5743,41.6152,287261.0
2016-04-07 13:40:00,61.06,61.08,60.93,60.94,190016.0,41.622,41.6356,41.5334,41.5402,190016.0
2016-04-07 13:50:00,60.94,60.94,60.81,60.84,183369.0,41.5402,41.5402,41.4516,41.472,183369.0
2016-04-07 14:00:00,60.84,60.84,60.67,60.69,273983.0,41.472,41.472,41.3561,41.3698,273983.0
2016-04-07 14:10:00,60.68,60.7,60.63,60.64,224864.0,41.363,41.3766,41.3289,41.3357,224864.0
2016-04-07 14:20:00,60.64,60.88,60.63,60.88,218428.0,41.3357,41.4993,41.3289,41.4993,218428.0
2016-04-07 14:30:00,60.87,60.95,60.81,60.93,200109.0,41.4925,41.547,41.4516,41.5334,200109.0
2016-04-07 14:40:00,60.92,60.93,60.73,60.76,332927.0,41.5266,41.5334,41.397,41.4175,332927.0
2016-04-07 14:50:00,60.76,60.81,60.69,60.7,267024.0,41.4175,41.4516,41.3698,41.3766,267024.0
2016-04-07 15:00:00,60.69,60.86,60.66,60.86,462962.0,41.3698,41.4857,41.3493,41.4857,462962.0
2016-04-07 15:10:00,60.86,60.95,60.82,60.84,373752.0,41.4857,41.547,41.4584,41.472,373752.0
2016-04-07 15:20:00,60.84,61.01,60.84,60.99,354804.0,41.472,41.5879,41.472,41.5743,354804.0
2016-04-07 15:30:00,60.99,61.11,60.96,61.02,503129.0,41.5743,41.6561,41.5538,41.5947,503129.0
2016-04-07 15:40:00,61.02,61.17,61.01,61.13,385811.0,41.5947,41.697,41.5879,41.6697,385811.0
2016-04-07 15:50:00,61.12,61.17,61.02,61.14,872656.0,41.6629,41.697,41.5947,41.6765,872656.0
2016-04-08 09:30:00,62.29,62.38,62.06,62.21,1202494.0,42.4604,42.5218,42.3036,42.4059,1202494.0
2016-04-08 09:40:00,62.21,62.38,62.14,62.26,713874.0,42.4059,42.5218,42.3582,42.44,713874.0
2016-04-08 09:50:00,62.26,62.46,62.12,62.21,442137.0,42.44,42.5763,42.3445,42.4059,442137.0
2016-04-08 10:00:00,62.2,62.51,62.2,62.49,565784.0,42.3991,42.6104,42.3991,42.5968,565784.0
2016-04-08 10:10:00,62.48,62.58,62.41,62.47,678480.0,42.5899,42.6581,42.5422,42.5831,678480.0
2016-04-08 10:20:00,62.48,62.54,62.41,62.5,638707.0,42.5899,42.6308,42.5422,42.6036,638707.0
2016-04-08 10:30:00,62.5,62.65,62.49,62.57,320469.0,42.6036,42.7058,42.5968,42.6513,320469.0
2016-04-08 10:40:00,62.57,62.69,62.57,62.6,302091.0,42.6513,42.7331,42.6513,42.6717,302091.0
2016-04-08 10:50:00,62.61,62.71,62.56,62.56,322975.0,42.6786,42.7467,42.6445,42.6445,322975.0
2016-04-08 11:00:00,62.56,62.66,62.49,62.58,323180.0,42.6445,42.7126,42.5968,42.6581,323180.0
2016-04-08 11:10:00,62.58,62.65,62.52,62.58,278057.0,42.6581,42.7058,42.6172,42.6581,278057.0
2016-04-08 11:20:00,62.58,62.65,62.48,62.59,495148.0,42.6581,42.7058,42.5899,42.6649,495148.0
2016-04-08 11:30:00,62.58,62.58,62.28,62.33,509971.0,42.6581,42.6581,42.4536,42.4877,509971.0
2016-04-08 11:40:00,62.33,62.43,62.28,62.29,463560.0,42.4877,42.5559,42.4536,42.4604,463560.0
2016-04-08 11:50:00,62.29,62.46,62.24,62.39,692217.0,42.4604,42.5763,42.4263,42.5286,692217.0
2016-04-08 12:00:00,62.39,62.4,62.28,62.35,772453.0,42.5286,42.5354,42.4536,42.5013,772453.0
2016-04-08 12:10:00,62.35,62.57,62.35,62.46,293439.0,42.5013,42.6513,42.5013,42.5763,293439.0
2016-04-08 12:20:00,62.46,62.51,62.41,62.42,160449.0,42.5763,42.6104,42.5422,42.549,160449.0
2016-04-08 12:30:00,62.42,62.46,62.32,62.44,240398.0,42.549,42.5763,42.4809,42.5627,240398.0
2016-04-08 12:40:00,62.44,62.49,62.37,62.45,263138.0,42.5627,42.5968,42.515,42.5695,263138.0
2016-04-08 12:50:00,62.45,62.53,62.42,62.48,173966.0,42.5695,42.624,42.549,42.5899,173966.0
2016-04-08 13:00:00,62.48,62.48,62.37,62.43,158045.0,42.5899,42.5899,42.515,42.5559,158045.0
2016-04-08 13:10:00,62.43,62.44,62.29,62.29,170166.0,42.5559,42.5627,42.4604,42.4604,170166.0
2016-04-08 13:20:00,62.29,62.41,62.28,62.36,160408.0,42.4604,42.5422,42.4536,42.5081,160408.0
2016-04-08 13:30:00,62.36,62.56,62.32,62.52,183877.0,42.5081,42.6445,42.4809,42.6172,183877.0
2016-04-08 13:40:00,62.52,62.56,62.45,62.46,158473.0,42.6172,42.6445,42.5695,42.5763,158473.0
2016-04-08 13:50:00,62.46,62.56,62.46,62.55,265729.0,42.5763,42.6445,42.5763,42.6377,265729.0
2016-04-08 14:00:00,62.54,62.54,62.41,62.46,293052.0,42.6308,42.6308,42.5422,42.5763,293052.0
2016-04-08 14:10:00,62.47,62.52,62.41,62.48,257740.0,42.5831,42.6172,42.5422,42.5899,257740.0
2016-04-08 14:20:00,62.48,62.5,62.44,62.47,214102.0,42.5899,42.6036,42.5627,42.5831,214102.0
2016-04-08 14:30:00,62.47,62.49,62.41,62.43,111748.0,42.5831,42.5968,42.5422,42.5559,111748.0
2016-04-08 14:40:00,62.43,62.49,62.42,62.44,161153.0,42.5559,42.5968,42.549,42.5627,161153.0
2016-04-08 14:50:00,62.44,62.45,62.34,62.4,189438.0,42.5627,42.5695,42.4945,42.5354,189438.0
2016-04-08 15:00:00,62.39,62.43,62.22,62.22,235441.0,42.5286,42.5559,42.4127,42.4127,235441.0
2016-04-08 15:10:00,62.23,62.31,62.21,62.25,270114.0,42.4195,42.4741,42.4059,42.4332,270114.0
2016-04-08 15:20:00,62.26,62.33,62.23,62.29,336931.0,42.44,42.4877,42.4195,42.4604,336931.0
2016-04-08 15:30:00,62.28,62.3,62.16,62.2,420300.0,42.4536,42.4672,42.3718,42.3991,420300.0
2016-04-08 15:40:00,62.2,62.3,62.18,62.29,613254.0,42.3991,42.4672,42.3854,42.4604,613254.0
2016-04-08 15:50:00,62.28,62.44,62.26,62.43,1882681.0,42.4536,42.5627,42.44,42.5559,1882681.0
2016-04-11 09:30:00,62.87,62.98,62.72,62.92,845878.0,42.8558,42.9308,42.7535,42.8899,845878.0
2016-04-11 09:40:00,62.91,63.06,62.8,62.87,655176.0,42.8831,42.9853,42.8081,42.8558,655176.0
2016-04-11 09:50:00,62.88,62.97,62.8,62.86,599473.0,42.8626,42.924,42.8081,42.849,599473.0
2016-04-11 10:00:00,62.86,62.98,62.8,62.85,695309.0,42.849,42.9308,42.8081,42.8422,695309.0
2016-04-11 10:10:00,62.86,62.94,62.79,62.79,488255.0,42.849,42.9035,42.8013,42.8013,488255.0
2016-04-11 10:20:00,62.79,62.8,62.66,62.67,433421.0,42.8013,42.8081,42.7126,42.7195,433421.0
2016-04-11 10:30:00,62.68,62.76,62.6,62.72,444763.0,42.7263,42.7808,42.6717,42.7535,444763.0
2016-04-11 10:40:00,62.72,62.73,62.45,62.51,316361.0,42.7535,42.7604,42.5695,42.6104,316361.0
2016-04-11 10:50:00,62.51,62.61,62.47,62.47,245781.0,42.6104,42.6786,42.5831,42.5831,245781.0
2016-04-11 11:00:00,62.48,62.58,62.42,62.57,259477.0,42.5899,42.6581,42.549,42.6513,259477.0
2016-04-11 11:10:00,62.57,62.62,62.47,62.48,208576.0,42.6513,42.6854,42.5831,42.5899,208576.0
2016-04-11 11:20:00,62.48,62.62,62.48,62.57,191826.0,42.5899,42.6854,42.5899,42.6513,191826.0
2016-04-11 11:30:00,62.57,62.59,62.43,62.52,251425.0,42.6513,42.6649,42.5559,42.6172,251425.0
2016-04-11 11:40:00,62.51,62.54,62.4,62.5,186115.0,42.6104,42.6308,42.5354,42.6036,186115.0
2016-04-11 11:50:00,62.51,62.55,62.44,62.54,183172.0,42.6104,42.6377,42.5627,42.6308,183172.0
2016-04-11 12:00:00,62.54,62.56,62.44,62.49,413398.0,42.6308,42.6445,42.5627,42.5968,413398.0
2016-04-11 12:10:00,62.48,62.62,62.46,62.59,171432.0,42.5899,42.6854,42.5763,42.6649,171432.0
2016-04-11 12:20:00,62.58,62.61,62.49,62.5,206723.0,42.6581,42.6786,42.5968,42.6036,206723.0
2016-04-11 12:30:00,62.5,62.55,62.36,62.37,187450.0,42.6036,42.6377,42.5081,42.515,187450.0
2016-04-11 12:40:00,62.37,62.53,62.34,62.51,178724.0,42.515,42.624,42.4945,42.6104,178724.0
2016-04-11 12:50:00,62.51,62.55,62.49,62.51,188177.0,42.6104,42.6377,42.5968,42.6104,188177.0
2016-04-11 13:00:00,62.52,62.59,62.51,62.55,153409.0,42.6172,42.6649,42.6104,42.6377,153409.0
2016-04-11 13:10:00,62.55,62.65,62.55,62.64,161552.0,42.6377,42.7058,42.6377,42.699,161552.0
2016-04-11 13:20:00,62.63,62.68,62.48,62.48,188626.0,42.6922,42.7263,42.5899,42.5899,188626.0
2016-04-11 13:30:00,62.48,62.5,62.38,62.4,285777.0,42.5899,42.6036,42.5218,42.5354,285777.0
2016-04-11 13:40:00,62.4,62.45,62.36,62.44,186359.0,42.5354,42.5695,42.5081,42.5627,186359.0
2016-04-11 13:50:00,62.44,62.47,62.4,62.43,142344.0,42.5627,42.5831,42.5354,42.5559,142344.0
2016-04-11 14:00:00,62.44,62.55,62.44,62.47,211031.0,42.5627,42.6377,42.5627,42.5831,211031.0
2016-04-11 14:10:00,62.47,62.53,62.41,62.52,247402.0,42.5831,42.624,42.5422,42.6172,247402.0
2016-04-11 14:20:00,62.52,62.53,62.42,62.47,249356.0,42.6172,42.624,42.549,42.5831,249356.0
2016-04-11 14:30:00,62.47,62.53,62.41,62.5,204116.0,42.5831,42.624,42.5422,42.6036,204116.0
2016-04-11 14:40:00,62.51,62.54,62.44,62.49,176498.0,42.6104,42.6308,42.5627,42.5968,176498.0
2016-04-11 14:50:00,62.48,62.52,62.41,62.5,244442.0,42.5899,42.6172,42.5422,42.6036,244442.0
2016-04-11 15:00:00,62.51,62.51,62.35,62.36,220875.0,42.6104,42.6104,42.5013,42.5081,220875.0
2016-04-11 15:10:00,62.36,62.42,62.33,62.41,213199.0,42.5081,42.549,42.4877,42.5422,213199.0
2016-04-11 15:20:00,62.41,62.42,62.28,62.29,248920.0,42.5422,42.549,42.4536,42.4604,248920.0
2016-04-11 15:30:00,62.29,62.35,62.26,62.29,547086.0,42.4604,42.5013,42.44,42.4604,547086.0
2016-04-11 15:40:00,62.29,62.3,62.18,62.27,402818.0,42.4604,42.4672,42.3854,42.4468,402818.0
2016-04-11 15:50:00,62.26,62.28,62.11,62.13,1176929.0,42.44,42.4536,42.3377,42.3514,1176929.0
2016-04-12 09:30:00,62.35,62.57,62.22,62.42,943813.0,42.5013,42.6513,42.4127,42.549,943813.0
2016-04-12 09:40:00,62.42,62.71,62.41,62.62,796971.0,42.549,42.7467,42.5422,42.6854,796971.0
2016-04-12 09:50:00,62.63,62.7,62.57,62.69,451716.0,42.6922,42.7399,42.6513,42.7331,451716.0
2016-04-12 10:00:00,62.69,62.84,62.5,62.51,601975.0,42.7331,42.8353,42.6036,42.6104,601975.0
2016-04-12 10:10:00,62.51,62.61,62.38,62.52,445273.0,42.6104,42.6786,42.5218,42.6172,445273.0
2016-04-12 10:20:00,62.52,62.56,62.45,62.48,273871.0,42.6172,42.6445,42.5695,42.5899,273871.0
2016-04-12 10:30:00,62.48,63.0,62.48,62.84,2941633.0,42.5899,42.9444,42.5899,42.8353,2941633.0
2016-04-12 10:40:00,62.83,63.13,62.82,63.07,934365.0,42.8285,43.033,42.8217,42.9921,934365.0
2016-04-12 10:50:00,63.06,63.24,63.06,63.19,619230.0,42.9853,43.108,42.9853,43.0739,619230.0
2016-04-12 11:00:00,63.19,63.49,63.14,63.48,669648.0,43.0739,43.2784,43.0398,43.2716,669648.0
2016-04-12 11:10:00,63.47,63.68,63.39,63.68,805471.0,43.2648,43.4079,43.2103,43.4079,805471.0
2016-04-12 11:20:00,63.68,63.77,63.59,63.66,982174.0,43.4079,43.4693,43.3466,43.3943,982174.0
2016-04-12 11:30:00,63.67,63.82,63.66,63.81,1017673.0,43.4011,43.5034,43.3943,43.4965,1017673.0
2016-04-12 11:40:00,63.81,63.99,63.76,63.9,928910.0,43.4965,43.6192,43.4625,43.5579,928910.0
2016-04-12 11:50:00,63.89,63.91,63.73,63.81,574106.0,43.5511,43.5647,43.442,43.4965,574106.0
2016-04-12 12:00:00,63.82,63.84,63.71,63.71,408210.0,43.5034,43.517,43.4284,43.4284,408210.0
2016-04-12 12:10:00,63.72,63.87,63.72,63.85,274901.0,43.4352,43.5374,43.4352,43.5238,274901.0
2016-04-12 12:20:00,63.84,63.93,63.81,63.9,183369.0,43.517,43.5783,43.4965,43.5579,183369.0
2016-04-12 12:30:00,63.9,64.13,63.89,64.06,674327.0,43.5579,43.7147,43.5511,43.667,674327.0
2016-04-12 12:40:00,64.06,64.12,64.01,64.03,255830.0,43.667,43.7079,43.6329,43.6465,255830.0
2016-04-12 12:50:00,64.03,64.15,64.02,64.13,323356.0,43.6465,43.7283,43.6397,43.7147,323356.0
2016-04-12 13:00:00,64.14,64.15,63.96,63.97,261168.0,43.7215,43.7283,43.5988,43.6056,261168.0
2016-04-12 13:10:00,63.97,63.97,63.84,63.95,386261.0,43.6056,43.6056,43.517,43.592,386261.0
2016-04-12 13:20:00,63.95,64.0,63.91,63.96,167476.0,43.592,43.6261,43.5647,43.5988,167476.0
2016-04-12 13:30:00,63.96,64.06,63.89,63.91,345352.0,43.5988,43.667,43.5511,43.5647,345352.0
2016-04-12 13:40:00,63.91,64.01,63.91,63.97,228148.0,43.5647,43.6329,43.5647,43.6056,228148.0
2016-04-12 13:50:00,63.96,64.05,63.9,64.03,320500.0,43.5988,43.6601,43.5579,43.6465,320500.0
2016-04-12 14:00:00,64.03,64.06,63.97,64.04,295898.0,43.6465,43.667,43.6056,43.6533,295898.0
2016-04-12 14:10:00,64.04,64.17,64.02,64.05,511541.0,43.6533,43.7419,43.6397,43.6601,511541.0
2016-04-12 14:20:00,64.07,64.14,64.04,64.09,212379.0,43.6738,43.7215,43.6533,43.6874,212379.0
2016-04-12 14:30:00,64.08,64.11,64.02,64.11,336309.0,43.6806,43.701,43.6397,43.701,336309.0
2016-04-12 14:40:00,64.11,64.19,64.1,64.11,362863.0,43.701,43.7556,43.6942,43.701,362863.0
2016-04-12 14:50:00,64.11,64.2,64.09,64.19,226268.0,43.701,43.7624,43.6874,43.7556,226268.0
2016-04-12 15:00:00,64.19,64.33,64.17,64.29,568292.0,43.7556,43.851,43.7419,43.8237,568292.0
2016-04-12 15:10:00,64.3,64.31,64.21,64.21,487413.0,43.8306,43.8374,43.7692,43.7692,487413.0
2016-04-12 15:20:00,64.21,64.23,64.05,64.13,779295.0,43.7692,43.7828,43.6601,43.7147,779295.0
2016-04-12 15:30:00,64.13,64.18,63.93,63.99,1053573.0,43.7147,43.7488,43.5783,43.6192,1053573.0
2016-04-12 15:40:00,63.98,64.03,63.91,63.93,863417.0,43.6124,43.6465,43.5647,43.5783,863417.0
2016-04-12 15:50:00,63.93,64.01,63.91,63.99,1769253.0,43.5783,43.6329,43.5647,43.6192,1769253.0
2016-04-13 09:30:00,63.94,64.1,63.66,63.76,1179176.0,43.5852,43.6942,43.3943,43.4625,1179176.0
2016-04-13 09:40:00,63.77,63.87,63.48,63.77,624396.0,43.4693,43.5374,43.2716,43.4693,624396.0
2016-04-13 09:50:00,63.77,63.82,63.64,63.7,680364.0,43.4693,43.5034,43.3807,43.4216,680364.0
2016-04-13 10:00:00,63.71,63.86,63.68,63.81,827128.0,43.4284,43.5306,43.4079,43.4965,827128.0
2016-04-13 10:10:00,63.82,64.03,63.82,64.02,511432.0,43.5034,43.6465,43.5034,43.6397,511432.0
2016-04-13 10:20:00,64.01,64.02,63.92,63.95,519538.0,43.6329,43.6397,43.5715,43.592,519538.0
2016-04-13 10:30:00,63.97,64.13,63.68,63.73,2267984.0,43.6056,43.7147,43.4079,43.442,2267984.0
2016-04-13 10:40:00,63.73,64.1,63.7,64.07,748284.0,43.442,43.6942,43.4216,43.6738,748284.0
2016-04-13 10:50:00,64.08,64.25,64.02,64.03,737443.0,43.6806,43.7965,43.6397,43.6465,737443.0
2016-04-13 11:00:00,64.01,64.34,64.0,64.33,499445.0,43.6329,43.8578,43.6261,43.851,499445.0
2016-04-13 11:10:00,64.32,64.34,64.12,64.24,523831.0,43.8442,43.8578,43.7079,43.7897,523831.0
2016-04-13 11:20:00,64.23,64.25,64.06,64.06,351631.0,43.7828,43.7965,43.667,43.667,351631.0
2016-04-13 11:30:00,64.07,64.21,64.07,64.21,361883.0,43.6738,43.7692,43.6738,43.7692,361883.0
2016-04-13 11:40:00,64.21,64.27,64.15,64.21,356474.0,43.7692,43.8101,43.7283,43.7692,356474.0
2016-04-13 11:50:00,64.21,64.27,64.18,64.25,299799.0,43.7692,43.8101,43.7488,43.7965,299799.0
2016-04-13 12:00:00,64.24,64.28,64.2,64.23,228552.0,43.7897,43.8169,43.7624,43.7828,228552.0
2016-04-13 12:10:00,64.23,64.3,64.01,64.02,575033.0,43.7828,43.8306,43.6329,43.6397,575033.0
2016-04-13 12:20:00,64.0,64.06,63.92,64.06,341618.0,43.6261,43.667,43.5715,43.667,341618.0
2016-04-13 12:30:00,64.05,64.17,64.04,64.16,202885.0,43.6601,43.7419,43.6533,43.7351,202885.0
2016-04-13 12:40:00,64.15,64.22,64.11,64.15,204406.0,43.7283,43.776,43.701,43.7283,204406.0
2016-04-13 12:50:00,64.15,64.19,64.11,64.15,125978.0,43.7283,43.7556,43.701,43.7283,125978.0
2016-04-13 13:00:00,64.15,64.17,64.11,64.12,283288.0,43.7283,43.7419,43.701,43.7079,283288.0
2016-04-13 13:10:00,64.11,64.22,64.08,64.19,262602.0,43.701,43.776,43.6806,43.7556,262602.0
2016-04-13 13:20:00,64.19,64.27,64.17,64.24,191447.0,43.7556,43.8101,43.7419,43.7897,191447.0
2016-04-13 13:30:00,64.24,64.33,64.21,64.3,224616.0,43.7897,43.851,43.7692,43.8306,224616.0
2016-04-13 13:40:00,64.31,64.32,64.25,64.27,121442.0,43.8374,43.8442,43.7965,43.8101,121442.0
2016-04-13 13:50:00,64.28,64.39,64.28,64.34,207269.0,43.8169,43.8919,43.8169,43.8578,207269.0
2016-04-13 14:00:00,64.34,64.4,64.28,64.39,246758.0,43.8578,43.8987,43.8169,43.8919,246758.0
2016-04-13 14:10:00,64.39,64.45,64.33,64.37,240004.0,43.8919,43.9328,43.851,43.8783,240004.0
2016-04-13 14:20:00,64.37,64.38,64.26,64.27,303513.0,43.8783,43.8851,43.8033,43.8101,303513.0
2016-04-13 14:30:00,64.27,64.33,64.27,64.31,225402.0,43.8101,43.851,43.8101,43.8374,225402.0
2016-04-13 14:40:00,64.31,64.33,64.23,64.28,230596.0,43.8374,43.851,43.7828,43.8169,230596.0
2016-04-13 14:50:00,64.28,64.28,64.21,64.25,252057.0,43.8169,43.8169,43.7692,43.7965,252057.0
2016-04-13 15:00:00,64.24,64.27,64.19,64.26,397915.0,43.7897,43.8101,43.7556,43.8033,397915.0
2016-04-13 15:10:00,64.26,64.29,64.17,64.2,455430.0,43.8033,43.8237,43.7419,43.7624,455430.0
2016-04-13 15:20:00,64.2,64.21,64.12,64.14,280726.0,43.7624,43.7692,43.7079,43.7215,280726.0
2016-04-13 15:30:00,64.13,64.22,64.12,64.22,390744.0,43.7147,43.776,43.7079,43.776,390744.0
2016-04-13 15:40:00,64.22,64.23,64.14,64.15,309349.0,43.776,43.7828,43.7215,43.7283,309349.0
2016-04-13 15:50:00,64.16,64.31,64.16,64.27,625063.0,43.7351,43.8374,43.7351,43.8101,625063.0
2016-04-14 09:30:00,64.53,64.54,64.09,64.14,1164962.0,43.9873,43.9942,43.6874,43.7215,1164962.0
2016-04-14 09:40:00,64.13,64.36,64.02,64.34,579454.0,43.7147,43.8715,43.6397,43.8578,579454.0
2016-04-14 09:50:00,64.33,64.34,64.19,64.28,662824.0,43.851,43.8578,43.7556,43.8169,662824.0
2016-04-14 10:00:00,64.29,64.36,64.22,64.28,408396.0,43.8237,43.8715,43.776,43.8169,408396.0
2016-04-14 10:10:00,64.27,64.31,64.14,64.18,447784.0,43.8101,43.8374,43.7215,43.7488,447784.0
2016-04-14 10:20:00,64.19,64.48,64.19,64.43,706788.0,43.7556,43.9533,43.7556,43.9192,706788.0
2016-04-14 10:30:00,64.43,64.53,64.37,64.37,497193.0,43.9192,43.9873,43.8783,43.8783,497193.0
2016-04-14 10:40:00,64.38,64.44,64.33,64.38,365456.0,43.8851,43.926,43.851,43.8851,365456.0
2016-04-14 10:50:00,64.37,64.45,64.3,64.3,381298.0,43.8783,43.9328,43.8306,43.8306,381298.0
2016-04-14 11:00:00,64.3,64.38,64.27,64.3,414777.0,43.8306,43.8851,43.8101,43.8306,414777.0
2016-04-14 11:10:00,64.31,64.34,64.17,64.19,311038.0,43.8374,43.8578,43.7419,43.7556,311038.0
2016-04-14 11:20:00,64.19,64.21,64.03,64.2,336566.0,43.7556,43.7692,43.6465,43.7624,336566.0
2016-04-14 11:30:00,64.2,64.32,64.2,64.25,440757.0,43.7624,43.8442,43.7624,43.7965,440757.0
2016-04-14 11:40:00,64.24,64.24,64.1,64.21,344068.0,43.7897,43.7897,43.6942,43.7692,344068.0
2016-04-14 11:50:00,64.22,64.28,64.16,64.28,277636.0,43.776,43.8169,43.7351,43.8169,277636.0
2016-04-14 12:00:00,64.28,64.3,64.21,64.27,249242.0,43.8169,43.8306,43.7692,43.8101,249242.0
2016-04-14 12:10:00,64.27,64.36,64.26,64.31,201782.0,43.8101,43.8715,43.8033,43.8374,201782.0
2016-04-14 12:20:00,64.3,64.32,64.19,64.23,322207.0,43.8306,43.8442,43.7556,43.7828,322207.0
2016-04-14 12:30:00,64.23,64.25,64.1,64.12,269845.0,43.7828,43.7965,43.6942,43.7079,269845.0
2016-04-14 12:40:00,64.13,64.23,64.12,64.18,190753.0,43.7147,43.7828,43.7079,43.7488,190753.0
2016-04-14 12:50:00,64.17,64.25,64.15,64.22,178429.0,43.7419,43.7965,43.7283,43.776,178429.0
2016-04-14 13:00:00,64.22,64.25,64.2,64.24,211325.0,43.776,43.7965,43.7624,43.7897,211325.0
2016-04-14 13:10:00,64.23,64.26,64.14,64.17,164728.0,43.7828,43.8033,43.7215,43.7419,164728.0
2016-04-14 13:20:00,64.17,64.21,64.11,64.14,294707.0,43.7419,43.7692,43.701,43.7215,294707.0
2016-04-14 13:30:00,64.14,64.21,64.13,64.16,238800.0,43.7215,43.7692,43.7147,43.7351,238800.0
2016-04-14 13:40:00,64.16,64.22,64.15,64.18,214520.0,43.7351,43.776,43.7283,43.7488,214520.0
2016-04-14 13:50:00,64.18,64.29,64.15,64.22,280387.0,43.7488,43.8237,43.7283,43.776,280387.0
2016-04-14 14:00:00,64.22,64.28,64.17,64.28,227368.0,43.776,43.8169,43.7419,43.8169,227368.0
2016-04-14 14:10:00,64.27,64.44,64.26,64.39,328790.0,43.8101,43.926,43.8033,43.8919,328790.0
2016-04-14 14:20:00,64.38,64.48,64.35,64.42,454029.0,43.8851,43.9533,43.8646,43.9124,454029.0
2016-04-14 14:30:00,64.42,64.42,64.31,64.35,517179.0,43.9124,43.9124,43.8374,43.8646,517179.0
2016-04-14 14:40:00,64.34,64.36,64.25,64.29,362571.0,43.8578,43.8715,43.7965,43.8237,362571.0
2016-04-14 14:50:00,64.3,64.36,64.25,64.3,297206.0,43.8306,43.8715,43.7965,43.8306,297206.0
2016-04-14 15:00:00,64.3,64.33,64.24,64.26,324770.0,43.8306,43.851,43.7897,43.8033,324770.0
2016-04-14 15:10:00,64.27,64.29,64.21,64.24,326956.0,43.8101,43.8237,43.7692,43.7897,326956.0
2016-04-14 15:20:00,64.23,64.29,64.21,64.26,419859.0,43.7828,43.8237,43.7692,43.8033,419859.0
2016-04-14 15:30:00,64.26,64.4,64.24,64.38,315172.0,43.8033,43.8987,43.7897,43.8851,315172.0
2016-04-14 15:40:00,64.38,64.46,64.35,64.44,417088.0,43.8851,43.9396,43.8646,43.926,417088.0
2016-04-14 15:50:00,64.43,64.48,64.42,64.42,1081051.0,43.9192,43.9533,43.9124,43.9124,1081051.0
2016-04-15 09:30:00,64.05,64.16,63.9,63.95,1061553.0,43.6601,43.7351,43.5579,43.592,1061553.0
2016-04-15 09:40:00,63.95,63.97,63.67,63.68,580865.0,43.592,43.6056,43.4011,43.4079,580865.0
2016-04-15 09:50:00,63.68,63.72,63.56,63.59,620290.0,43.4079,43.4352,43.3261,43.3466,620290.0
2016-04-15 10:00:00,63.6,63.72,63.55,63.56,434018.0,43.3534,43.4352,43.3193,43.3261,434018.0
2016-04-15 10:10:00,63.56,63.61,63.45,63.53,419468.0,43.3261,43.3602,43.2512,43.3057,419468.0
2016-04-15 10:20:00,63.53,63.69,63.47,63.67,317516.0,43.3057,43.4147,43.2648,43.4011,317516.0
2016-04-15 10:30:00,63.66,63.79,63.65,63.77,275491.0,43.3943,43.4829,43.3875,43.4693,275491.0
2016-04-15 10:40:00,63.78,63.79,63.47,63.58,721019.0,43.4761,43.4829,43.2648,43.3398,721019.0
2016-04-15 10:50:00,63.59,63.65,63.48,63.54,408861.0,43.3466,43.3875,43.2716,43.3125,408861.0
2016-04-15 11:00:00,63.54,63.69,63.53,63.64,288548.0,43.3125,43.4147,43.3057,43.3807,288548.0
2016-04-15 11:10:00,63.64,63.73,63.59,63.73,232209.0,43.3807,43.442,43.3466,43.442,232209.0
2016-04-15 11:20:00,63.74,63.82,63.73,63.8,210550.0,43.4488,43.5034,43.442,43.4897,210550.0
2016-04-15 11:30:00,63.81,63.83,63.74,63.82,366424.0,43.4965,43.5102,43.4488,43.5034,366424.0
2016-04-15 11:40:00,63.82,63.84,63.79,63.8,212294.0,43.5034,43.517,43.4829,43.4897,212294.0
2016-04-15 11:50:00,63.8,63.81,63.67,63.71,221612.0,43.4897,43.4965,43.4011,43.4284,221612.0
2016-04-15 12:00:00,63.7,63.77,63.68,63.76,304063.0,43.4216,43.4693,43.4079,43.4625,304063.0
2016-04-15 12:10:00,63.76,63.77,63.71,63.72,274158.0,43.4625,43.4693,43.4284,43.4352,274158.0
2016-04-15 12:20:00,63.72,63.82,63.71,63.8,103720.0,43.4352,43.5034,43.4284,43.4897,103720.0
2016-04-15 12:30:00,63.8,63.82,63.67,63.71,187612.0,43.4897,43.5034,43.4011,43.4284,187612.0
2016-04-15 12:40:00,63.72,63.76,63.69,63.69,91959.0,43.4352,43.4625,43.4147,43.4147,91959.0
2016-04-15 12:50:00,63.69,63.74,63.66,63.68,111008.0,43.4147,43.4488,43.3943,43.4079,111008.0
2016-04-15 13:00:00,63.68,63.79,63.68,63.74,121648.0,43.4079,43.4829,43.4079,43.4488,121648.0
2016-04-15 13:10:00,63.74,63.77,63.69,63.7,75046.0,43.4488,43.4693,43.4147,43.4216,75046.0
2016-04-15 13:20:00,63.71,63.8,63.69,63.77,96027.0,43.4284,43.4897,43.4147,43.4693,96027.0
2016-04-15 13:30:00,63.77,63.78,63.68,63.7,172769.0,43.4693,43.4761,43.4079,43.4216,172769.0
2016-04-15 13:40:00,63.69,63.73,63.63,63.7,128187.0,43.4147,43.442,43.3738,43.4216,128187.0
2016-04-15 13:50:00,63.71,63.79,63.7,63.74,225995.0,43.4284,43.4829,43.4216,43.4488,225995.0
2016-04-15 14:00:00,63.74,63.76,63.65,63.65,217198.0,43.4488,43.4625,43.3875,43.3875,217198.0
2016-04-15 14:10:00,63.65,63.69,63.57,63.6,150093.0,43.3875,43.4147,43.3329,43.3534,150093.0
2016-04-15 14:20:00,63.59,63.68,63.57,63.65,163364.0,43.3466,43.4079,43.3329,43.3875,163364.0
2016-04-15 14:30:00,63.65,63.71,63.63,63.68,129697.0,43.3875,43.4284,43.3738,43.4079,129697.0
2016-04-15 14:40:00,63.69,63.69,63.62,63.62,409410.0,43.4147,43.4147,43.367,43.367,409410.0
2016-04-15 14:50:00,63.63,63.65,63.57,63.65,404638.0,43.3738,43.3875,43.3329,43.3875,404638.0
2016-04-15 15:00:00,63.65,63.65,63.58,63.58,263558.0,43.3875,43.3875,43.3398,43.3398,263558.0
2016-04-15 15:10:00,63.59,63.61,63.57,63.58,231332.0,43.3466,43.3602,43.3329,43.3398,231332.0
2016-04-15 15:20:00,63.57,63.63,63.57,63.58,153646.0,43.3329,43.3738,43.3329,43.3398,153646.0
2016-04-15 15:30:00,63.59,63.61,63.55,63.55,413973.0,43.3466,43.3602,43.3193,43.3193,413973.0
2016-04-15 15:40:00,63.56,63.56,63.49,63.51,456692.0,43.3261,43.3261,43.2784,43.292,456692.0
2016-04-15 15:50:00,63.51,63.58,63.51,63.54,979759.0,43.292,43.3398,43.292,43.3125,979759.0
2016-04-18 09:30:00,62.23,62.93,62.08,62.93,1772520.0,42.4195,42.8967,42.3173,42.8967,1772520.0
2016-04-18 09:40:00,62.94,63.36,62.91,63.35,1293189.0,42.9035,43.1898,42.8831,43.183,1293189.0
2016-04-18 09:50:00,63.34,63.56,63.17,63.42,993460.0,43.1762,43.3261,43.0603,43.2307,993460.0
2016-04-18 10:00:00,63.42,63.7,63.38,63.65,1129292.0,43.2307,43.4216,43.2034,43.3875,1129292.0
2016-04-18 10:10:00,63.65,63.73,63.52,63.67,924565.0,43.3875,43.442,43.2989,43.4011,924565.0
2016-04-18 10:20:00,63.67,63.8,63.59,63.74,784237.0,43.4011,43.4897,43.3466,43.4488,784237.0
2016-04-18 10:30:00,63.73,63.97,63.69,63.82,600181.0,43.442,43.6056,43.4147,43.5034,600181.0
2016-04-18 10:40:00,63.82,63.87,63.65,63.67,449227.0,43.5034,43.5374,43.3875,43.4011,449227.0
2016-04-18 10:50:00,63.68,63.87,63.65,63.82,524470.0,43.4079,43.5374,43.3875,43.5034,524470.0
2016-04-18 11:00:00,63.82,63.96,63.72,63.91,249314.0,43.5034,43.5988,43.4352,43.5647,249314.0
2016-04-18 11:10:00,63.91,64.14,63.89,64.12,554085.0,43.5647,43.7215,43.5511,43.7079,554085.0
2016-04-18 11:20:00,64.12,64.25,64.12,64.25,464498.0,43.7079,43.7965,43.7079,43.7965,464498.0
2016-04-18 11:30:00,64.25,64.45,64.21,64.43,471788.0,43.7965,43.9328,43.7692,43.9192,471788.0
2016-04-18 11:40:00,64.44,64.6,64.3,64.31,852382.0,43.926,44.0351,43.8306,43.8374,852382.0
2016-04-18 11:50:00,64.32,64.43,64.31,64.39,440796.0,43.8442,43.9192,43.8374,43.8919,440796.0
2016-04-18 12:00:00,64.39,64.47,64.34,64.42,297187.0,43.8919,43.9464,43.8578,43.9124,297187.0
2016-04-18 12:10:00,64.43,64.59,64.41,64.56,301686.0,43.9192,44.0282,43.9055,44.0078,301686.0
2016-04-18 12:20:00,64.56,64.69,64.56,64.67,440121.0,44.0078,44.0964,44.0078,44.0828,440121.0
2016-04-18 12:30:00,64.67,64.75,64.56,64.59,379084.0,44.0828,44.1373,44.0078,44.0282,379084.0
2016-04-18 12:40:00,64.58,64.63,64.54,64.6,172972.0,44.0214,44.0555,43.9942,44.0351,172972.0
2016-04-18 12:50:00,64.61,64.62,64.53,64.56,241060.0,44.0419,44.0487,43.9873,44.0078,241060.0
2016-04-18 13:00:00,64.56,64.64,64.54,64.58,183179.0,44.0078,44.0623,43.9942,44.0214,183179.0
2016-04-18 13:10:00,64.58,64.63,64.49,64.51,275371.0,44.0214,44.0555,43.9601,43.9737,275371.0
2016-04-18 13:20:00,64.51,64.57,64.44,64.56,348665.0,43.9737,44.0146,43.926,44.0078,348665.0
2016-04-18 13:30:00,64.56,64.6,64.48,64.49,205545.0,44.0078,44.0351,43.9533,43.9601,205545.0
2016-04-18 13:40:00,64.49,64.65,64.49,64.61,181302.0,43.9601,44.0691,43.9601,44.0419,181302.0
2016-04-18 13:50:00,64.61,64.66,64.47,64.52,360363.0,44.0419,44.076,43.9464,43.9805,360363.0
2016-04-18 14:00:00,64.51,64.52,64.29,64.4,302061.0,43.9737,43.9805,43.8237,43.8987,302061.0
2016-04-18 14:10:00,64.39,64.5,64.29,64.31,241778.0,43.8919,43.9669,43.8237,43.8374,241778.0
2016-04-18 14:20:00,64.31,64.43,64.28,64.42,279468.0,43.8374,43.9192,43.8169,43.9124,279468.0
2016-04-18 14:30:00,64.4,64.49,64.37,64.43,499332.0,43.8987,43.9601,43.8783,43.9192,499332.0
2016-04-18 14:40:00,64.44,64.53,64.42,64.52,238509.0,43.926,43.9873,43.9124,43.9805,238509.0
2016-04-18 14:50:00,64.53,64.57,64.42,64.47,205808.0,43.9873,44.0146,43.9124,43.9464,205808.0
2016-04-18 15:00:00,64.47,64.53,64.45,64.53,212679.0,43.9464,43.9873,43.9328,43.9873,212679.0
2016-04-18 15:10:00,64.53,64.6,64.48,64.57,350499.0,43.9873,44.0351,43.9533,44.0146,350499.0
2016-04-18 15:20:00,64.57,64.6,64.5,64.56,249774.0,44.0146,44.0351,43.9669,44.0078,249774.0
2016-04-18 15:30:00,64.56,64.6,64.5,64.54,248750.0,44.0078,44.0351,43.9669,43.9942,248750.0
2016-04-18 15:40:00,64.54,64.63,64.52,64.53,488265.0,43.9942,44.0555,43.9805,43.9873,488265.0
2016-04-18 15:50:00,64.53,64.61,64.5,64.61,842328.0,43.9873,44.0419,43.9669,44.0419,842328.0
2016-04-19 09:30:00,64.95,65.18,64.87,64.94,1103209.0,44.2736,44.4304,44.2191,44.2668,1103209.0
2016-04-19 09:40:00,64.92,65.19,64.66,65.17,1195894.0,44.2532,44.4372,44.076,44.4236,1195894.0
2016-04-19 09:50:00,65.17,65.53,65.17,65.51,973408.0,44.4236,44.669,44.4236,44.6554,973408.0
2016-04-19 10:00:00,65.51,65.8,65.47,65.77,1203024.0,44.6554,44.853,44.6281,44.8326,1203024.0
2016-04-19 10:10:00,65.78,65.79,65.64,65.71,528940.0,44.8394,44.8462,44.744,44.7917,528940.0
2016-04-19 10:20:00,65.72,65.74,65.48,65.5,688710.0,44.7985,44.8121,44.6349,44.6485,688710.0
2016-04-19 10:30:00,65.5,65.79,65.5,65.73,388175.0,44.6485,44.8462,44.6485,44.8053,388175.0
2016-04-19 10:40:00,65.73,65.73,65.5,65.63,335251.0,44.8053,44.8053,44.6485,44.7372,335251.0
2016-04-19 10:50:00,65.63,65.86,65.62,65.84,469664.0,44.7372,44.8939,44.7303,44.8803,469664.0
2016-04-19 11:00:00,65.84,65.94,65.77,65.92,286304.0,44.8803,44.9485,44.8326,44.9348,286304.0
2016-04-19 11:10:00,65.92,65.95,65.82,65.83,623755.0,44.9348,44.9553,44.8667,44.8735,623755.0
2016-04-19 11:20:00,65.83,65.87,65.64,65.71,342672.0,44.8735,44.9008,44.744,44.7917,342672.0
2016-04-19 11:30:00,65.71,65.8,65.7,65.78,232553.0,44.7917,44.853,44.7849,44.8394,232553.0
2016-04-19 11:40:00,65.79,65.8,65.71,65.76,161442.0,44.8462,44.853,44.7917,44.8258,161442.0
2016-04-19 11:50:00,65.76,65.79,65.51,65.55,309424.0,44.8258,44.8462,44.6554,44.6826,309424.0
2016-04-19 12:00:00,65.55,65.7,65.55,65.64,318529.0,44.6826,44.7849,44.6826,44.744,318529.0
2016-04-19 12:10:00,65.63,65.64,65.38,65.43,420814.0,44.7372,44.744,44.5667,44.6008,420814.0
2016-04-19 12:20:00,65.43,65.62,65.35,65.57,518784.0,44.6008,44.7303,44.5463,44.6963,518784.0
2016-04-19 12:30:00,65.57,65.58,65.42,65.46,368180.0,44.6963,44.7031,44.594,44.6213,368180.0
2016-04-19 12:40:00,65.45,65.63,65.44,65.6,290622.0,44.6145,44.7372,44.6076,44.7167,290622.0
2016-04-19 12:50:00,65.59,65.68,65.57,65.65,319869.0,44.7099,44.7712,44.6963,44.7508,319869.0
2016-04-19 13:00:00,65.63,65.7,65.63,65.66,131803.0,44.7372,44.7849,44.7372,44.7576,131803.0
2016-04-19 13:10:00,65.65,65.66,65.55,65.57,102569.0,44.7508,44.7576,44.6826,44.6963,102569.0
2016-04-19 13:20:00,65.57,65.68,65.57,65.65,163630.0,44.6963,44.7712,44.6963,44.7508,163630.0
2016-04-19 13:30:00,65.64,65.66,65.58,65.59,162332.0,44.744,44.7576,44.7031,44.7099,162332.0
2016-04-19 13:40:00,65.59,65.76,65.58,65.73,151224.0,44.7099,44.8258,44.7031,44.8053,151224.0
2016-04-19 13:50:00,65.74,65.78,65.72,65.77,173774.0,44.8121,44.8394,44.7985,44.8326,173774.0
2016-04-19 14:00:00,65.76,65.79,65.68,65.74,139065.0,44.8258,44.8462,44.7712,44.8121,139065.0
2016-04-19 14:10:00,65.74,65.76,65.65,65.66,108603.0,44.8121,44.8258,44.7508,44.7576,108603.0
2016-04-19 14:20:00,65.63,65.77,65.55,65.65,158668.0,44.7372,44.8326,44.6826,44.7508,158668.0
2016-04-19 14:30:00,65.65,65.7,65.62,65.66,180644.0,44.7508,44.7849,44.7303,44.7576,180644.0
2016-04-19 14:40:00,65.66,65.77,65.65,65.76,247342.0,44.7576,44.8326,44.7508,44.8258,247342.0
2016-04-19 14:50:00,65.75,65.78,65.7,65.72,125146.0,44.819,44.8394,44.7849,44.7985,125146.0
2016-04-19 15:00:00,65.71,65.76,65.69,65.74,275897.0,44.7917,44.8258,44.7781,44.8121,275897.0
2016-04-19 15:10:00,65.74,65.86,65.72,65.83,311385.0,44.8121,44.8939,44.7985,44.8735,311385.0
2016-04-19 15:20:00,65.83,65.84,65.78,65.81,277846.0,44.8735,44.8803,44.8394,44.8599,277846.0
2016-04-19 15:30:00,65.8,65.85,65.78,65.83,187623.0,44.853,44.8871,44.8394,44.8735,187623.0
2016-04-19 15:40:00,65.83,65.85,65.79,65.84,338905.0,44.8735,44.8871,44.8462,44.8803,338905.0
2016-04-19 15:50:00,65.84,65.91,65.78,65.89,1391711.0,44.8803,44.928,44.8394,44.9144,1391711.0
2016-04-20 09:30:00,65.49,65.91,65.44,65.77,959767.0,44.6417,44.928,44.6076,44.8326,959767.0
2016-04-20 09:40:00,65.78,65.81,65.6,65.64,430018.0,44.8394,44.8599,44.7167,44.744,430018.0
2016-04-20 09:50:00,65.64,65.67,65.5,65.63,317441.0,44.744,44.7644,44.6485,44.7372,317441.0
2016-04-20 10:00:00,65.63,65.64,65.32,65.34,497820.0,44.7372,44.744,44.5258,44.5395,497820.0
2016-04-20 10:10:00,65.33,65.62,65.32,65.58,565046.0,44.5327,44.7303,44.5258,44.7031,565046.0
2016-04-20 10:20:00,65.57,65.71,65.53,65.54,407424.0,44.6963,44.7917,44.669,44.6758,407424.0
2016-04-20 10:30:00,65.55,65.89,65.46,65.56,1015418.0,44.6826,44.9144,44.6213,44.6894,1015418.0
2016-04-20 10:40:00,65.55,65.86,65.46,65.8,425946.0,44.6826,44.8939,44.6213,44.853,425946.0
2016-04-20 10:50:00,65.79,66.15,65.75,66.1,548248.0,44.8462,45.0916,44.819,45.0575,548248.0
2016-04-20 11:00:00,66.09,66.13,65.95,66.13,382446.0,45.0507,45.078,44.9553,45.078,382446.0
2016-04-20 11:10:00,66.13,66.27,66.09,66.24,366358.0,45.078,45.1734,45.0507,45.153,366358.0
2016-04-20 11:20:00,66.25,66.4,66.23,66.32,478322.0,45.1598,45.262,45.1462,45.2075,478322.0
2016-04-20 11:30:00,66.32,66.34,66.16,66.24,436606.0,45.2075,45.2211,45.0984,45.153,436606.0
2016-04-20 11:40:00,66.24,66.55,66.2,66.46,613759.0,45.153,45.3643,45.1257,45.3029,613759.0
2016-04-20 11:50:00,66.48,66.5,66.38,66.4,328671.0,45.3166,45.3302,45.2484,45.262,328671.0
2016-04-20 12:00:00,66.39,66.54,66.35,66.52,347506.0,45.2552,45.3575,45.228,45.3438,347506.0
2016-04-20 12:10:00,66.53,66.56,66.44,66.53,460602.0,45.3507,45.3711,45.2893,45.3507,460602.0
2016-04-20 12:20:00,66.53,66.53,66.42,66.5,162530.0,45.3507,45.3507,45.2757,45.3302,162530.0
2016-04-20 12:30:00,66.5,66.58,66.46,66.57,414712.0,45.3302,45.3847,45.3029,45.3779,414712.0
2016-04-20 12:40:00,66.57,66.69,66.56,66.69,388572.0,45.3779,45.4597,45.3711,45.4597,388572.0
2016-04-20 12:50:00,66.7,66.7,66.56,66.66,438004.0,45.4665,45.4665,45.3711,45.4393,438004.0
2016-04-20 13:00:00,66.65,66.77,66.65,66.69,260733.0,45.4325,45.5143,45.4325,45.4597,260733.0
2016-04-20 13:10:00,66.69,66.85,66.65,66.84,633766.0,45.4597,45.5688,45.4325,45.562,633766.0
2016-04-20 13:20:00,66.85,66.88,66.73,66.82,483370.0,45.5688,45.5892,45.487,45.5483,483370.0
2016-04-20 13:30:00,66.81,66.88,66.75,66.83,237812.0,45.5415,45.5892,45.5006,45.5552,237812.0
2016-04-20 13:40:00,66.83,66.93,66.82,66.92,234540.0,45.5552,45.6233,45.5483,45.6165,234540.0
2016-04-20 13:50:00,66.93,66.95,66.82,66.82,458825.0,45.6233,45.637,45.5483,45.5483,458825.0
2016-04-20 14:00:00,66.83,66.89,66.8,66.86,521760.0,45.5552,45.5961,45.5347,45.5756,521760.0
2016-04-20 14:10:00,66.86,66.93,66.82,66.9,388298.0,45.5756,45.6233,45.5483,45.6029,388298.0
2016-04-20 14:20:00,66.9,66.94,66.84,66.91,222124.0,45.6029,45.6301,45.562,45.6097,222124.0
2016-04-20 14:30:00,66.91,66.94,66.85,66.92,253130.0,45.6097,45.6301,45.5688,45.6165,253130.0
2016-04-20 14:40:00,66.93,66.93,66.86,66.88,234694.0,45.6233,45.6233,45.5756,45.5892,234694.0
2016-04-20 14:50:00,66.88,66.97,66.88,66.94,233256.0,45.5892,45.6506,45.5892,45.6301,233256.0
2016-04-20 15:00:00,66.94,66.98,66.74,66.75,364902.0,45.6301,45.6574,45.4938,45.5006,364902.0
2016-04-20 15:10:00,66.74,66.74,66.53,66.57,790269.0,45.4938,45.4938,45.3507,45.3779,790269.0
2016-04-20 15:20:00,66.58,66.6,66.51,66.51,376725.0,45.3847,45.3984,45.337,45.337,376725.0
2016-04-20 15:30:00,66.52,66.53,66.4,66.46,569766.0,45.3438,45.3507,45.262,45.3029,569766.0
2016-04-20 15:40:00,66.46,66.52,66.36,66.5,493427.0,45.3029,45.3438,45.2348,45.3302,493427.0
2016-04-20 15:50:00,66.51,66.54,66.44,66.48,1257482.0,45.337,45.3575,45.2893,45.3166,1257482.0
2016-04-21 09:30:00,66.56,66.79,66.33,66.48,1071092.0,45.3711,45.5279,45.2143,45.3166,1071092.0
2016-04-21 09:40:00,66.48,66.55,66.24,66.55,1047695.0,45.3166,45.3643,45.153,45.3643,1047695.0
2016-04-21 09:50:00,66.55,66.62,66.08,66.08,884947.0,45.3643,45.412,45.0439,45.0439,884947.0
2016-04-21 10:00:00,66.07,66.37,66.01,66.36,811256.0,45.0371,45.2416,44.9962,45.2348,811256.0
2016-04-21 10:10:00,66.36,66.7,66.3,66.69,625559.0,45.2348,45.4665,45.1939,45.4597,625559.0
2016-04-21 10:20:00,66.7,66.74,66.35,66.37,715619.0,45.4665,45.4938,45.228,45.2416,715619.0
2016-04-21 10:30:00,66.37,66.59,66.2,66.56,594073.0,45.2416,45.3916,45.1257,45.3711,594073.0
2016-04-21 10:40:00,66.56,66.63,66.24,66.24,555391.0,45.3711,45.4188,45.153,45.153,555391.0
2016-04-21 10:50:00,66.26,66.55,66.2,66.41,453870.0,45.1666,45.3643,45.1257,45.2689,453870.0
2016-04-21 11:00:00,66.4,66.48,66.36,66.42,320593.0,45.262,45.3166,45.2348,45.2757,320593.0
2016-04-21 11:10:00,66.41,66.68,66.34,66.68,279722.0,45.2689,45.4529,45.2211,45.4529,279722.0
2016-04-21 11:20:00,66.69,66.8,66.61,66.74,375346.0,45.4597,45.5347,45.4052,45.4938,375346.0
2016-04-21 11:30:00,66.75,66.77,66.64,66.69,296662.0,45.5006,45.5143,45.4256,45.4597,296662.0
2016-04-21 11:40:00,66.68,66.73,66.59,66.71,310262.0,45.4529,45.487,45.3916,45.4734,310262.0
2016-04-21 11:50:00,66.7,66.84,66.67,66.68,269632.0,45.4665,45.562,45.4461,45.4529,269632.0
2016-04-21 12:00:00,66.68,66.74,66.53,66.73,343768.0,45.4529,45.4938,45.3507,45.487,343768.0
2016-04-21 12:10:00,66.73,66.8,66.67,66.78,165977.0,45.487,45.5347,45.4461,45.5211,165977.0
2016-04-21 12:20:00,66.77,66.79,66.69,66.74,135965.0,45.5143,45.5279,45.4597,45.4938,135965.0
2016-04-21 12:30:00,66.75,66.8,66.7,66.73,135429.0,45.5006,45.5347,45.4665,45.487,135429.0
2016-04-21 12:40:00,66.73,66.77,66.6,66.61,130120.0,45.487,45.5143,45.3984,45.4052,130120.0
2016-04-21 12:50:00,66.61,66.7,66.52,66.68,221797.0,45.4052,45.4665,45.3438,45.4529,221797.0
2016-04-21 13:00:00,66.67,66.77,66.49,66.5,434609.0,45.4461,45.5143,45.3234,45.3302,434609.0
2016-04-21 13:10:00,66.51,66.59,66.49,66.57,223328.0,45.337,45.3916,45.3234,45.3779,223328.0
2016-04-21 13:20:00,66.58,66.68,66.51,66.52,152977.0,45.3847,45.4529,45.337,45.3438,152977.0
2016-04-21 13:30:00,66.51,66.51,66.34,66.42,349568.0,45.337,45.337,45.2211,45.2757,349568.0
2016-04-21 13:40:00,66.42,66.47,66.36,66.37,145699.0,45.2757,45.3098,45.2348,45.2416,145699.0
2016-04-21 13:50:00,66.37,66.4,66.31,66.38,190790.0,45.2416,45.262,45.2007,45.2484,190790.0
2016-04-21 14:00:00,66.37,66.4,66.31,66.31,193127.0,45.2416,45.262,45.2007,45.2007,193127.0
2016-04-21 14:10:00,66.31,66.37,66.17,66.21,325435.0,45.2007,45.2416,45.1053,45.1325,325435.0
2016-04-21 14:20:00,66.22,66.25,66.01,66.06,264964.0,45.1393,45.1598,44.9962,45.0303,264964.0
2016-04-21 14:30:00,66.05,66.07,65.94,66.05,365118.0,45.0235,45.0371,44.9485,45.0235,365118.0
2016-04-21 14:40:00,66.05,66.22,66.03,66.22,357530.0,45.0235,45.1393,45.0098,45.1393,357530.0
2016-04-21 14:50:00,66.22,66.23,66.15,66.21,207895.0,45.1393,45.1462,45.0916,45.1325,207895.0
2016-04-21 15:00:00,66.21,66.29,66.14,66.15,344737.0,45.1325,45.1871,45.0848,45.0916,344737.0
2016-04-21 15:10:00,66.15,66.22,66.1,66.11,398417.0,45.0916,45.1393,45.0575,45.0644,398417.0
2016-04-21 15:20:00,66.12,66.14,66.0,66.02,586835.0,45.0712,45.0848,44.9894,45.003,586835.0
2016-04-21 15:30:00,66.02,66.13,66.02,66.11,288657.0,45.003,45.078,45.003,45.0644,288657.0
2016-04-21 15:40:00,66.11,66.25,66.1,66.23,681143.0,45.0644,45.1598,45.0575,45.1462,681143.0
2016-04-21 15:50:00,66.23,66.23,66.09,66.11,1579597.0,45.1462,45.1462,45.0507,45.0644,1579597.0
2016-04-22 09:30:00,66.24,66.71,66.19,66.7,949694.0,45.153,45.4734,45.1189,45.4665,949694.0
2016-04-22 09:40:00,66.71,67.1,66.69,67.03,653914.0,45.4734,45.7392,45.4597,45.6915,653914.0
2016-04-22 09:50:00,67.04,67.2,66.99,67.15,467908.0,45.6983,45.8074,45.6642,45.7733,467908.0
2016-04-22 10:00:00,67.17,67.17,66.9,66.9,456090.0,45.7869,45.7869,45.6029,45.6029,456090.0
2016-04-22 10:10:00,66.9,67.18,66.86,67.15,933858.0,45.6029,45.7937,45.5756,45.7733,933858.0
2016-04-22 10:20:00,67.16,67.29,66.94,66.98,705975.0,45.7801,45.8687,45.6301,45.6574,705975.0
2016-04-22 10:30:00,66.98,67.22,66.92,66.93,322964.0,45.6574,45.821,45.6165,45.6233,322964.0
2016-04-22 10:40:00,66.94,66.99,66.81,66.91,688276.0,45.6301,45.6642,45.5415,45.6097,688276.0
2016-04-22 10:50:00,66.9,67.09,66.81,66.86,373923.0,45.6029,45.7324,45.5415,45.5756,373923.0
2016-04-22 11:00:00,66.87,67.04,66.83,66.83,192218.0,45.5824,45.6983,45.5552,45.5552,192218.0
2016-04-22 11:10:00,66.83,66.95,66.72,66.79,596697.0,45.5552,45.637,45.4802,45.5279,596697.0
2016-04-22 11:20:00,66.78,66.84,66.7,66.82,405248.0,45.5211,45.562,45.4665,45.5483,405248.0
2016-04-22 11:30:00,66.82,67.01,66.79,66.93,267470.0,45.5483,45.6778,45.5279,45.6233,267470.0
2016-04-22 11:40:00,66.92,66.95,66.77,66.93,225891.0,45.6165,45.637,45.5143,45.6233,225891.0
2016-04-22 11:50:00,66.95,67.04,66.9,66.98,179991.0,45.637,45.6983,45.6029,45.6574,179991.0
2016-04-22 12:00:00,66.99,66.99,66.87,66.98,211348.0,45.6642,45.6642,45.5824,45.6574,211348.0
2016-04-22 12:10:00,66.99,67.02,66.87,66.94,151822.0,45.6642,45.6847,45.5824,45.6301,151822.0
2016-04-22 12:20:00,66.94,66.94,66.79,66.82,264904.0,45.6301,45.6301,45.5279,45.5483,264904.0
2016-04-22 12:30:00,66.82,66.96,66.8,66.93,193208.0,45.5483,45.6438,45.5347,45.6233,193208.0
2016-04-22 12:40:00,66.93,66.93,66.81,66.83,265903.0,45.6233,45.6233,45.5415,45.5552,265903.0
2016-04-22 12:50:00,66.82,66.84,66.72,66.74,337532.0,45.5483,45.562,45.4802,45.4938,337532.0
2016-04-22 13:00:00,66.74,66.84,66.73,66.78,157514.0,45.4938,45.562,45.487,45.5211,157514.0
2016-04-22 13:10:00,66.78,66.8,66.58,66.64,320355.0,45.5211,45.5347,45.3847,45.4256,320355.0
2016-04-22 13:20:00,66.63,66.69,66.54,66.69,210717.0,45.4188,45.4597,45.3575,45.4597,210717.0
2016-04-22 13:30:00,66.69,66.84,66.67,66.82,187774.0,45.4597,45.562,45.4461,45.5483,187774.0
2016-04-22 13:40:00,66.83,66.99,66.83,66.88,290161.0,45.5552,45.6642,45.5552,45.5892,290161.0
2016-04-22 13:50:00,66.88,66.97,66.82,66.94,377321.0,45.5892,45.6506,45.5483,45.6301,377321.0
2016-04-22 14:00:00,66.94,67.05,66.92,66.93,318776.0,45.6301,45.7051,45.6165,45.6233,318776.0
2016-04-22 14:10:00,66.93,67.02,66.9,66.99,338629.0,45.6233,45.6847,45.6029,45.6642,338629.0
2016-04-22 14:20:00,66.99,67.09,66.98,67.05,207098.0,45.6642,45.7324,45.6574,45.7051,207098.0
2016-04-22 14:30:00,67.05,67.11,67.04,67.06,201416.0,45.7051,45.746,45.6983,45.7119,201416.0
2016-04-22 14:40:00,67.05,67.06,66.96,67.01,139569.0,45.7051,45.7119,45.6438,45.6778,139569.0
2016-04-22 14:50:00,67.01,67.06,66.96,66.99,142731.0,45.6778,45.7119,45.6438,45.6642,142731.0
2016-04-22 15:00:00,66.99,67.03,66.94,67.0,421381.0,45.6642,45.6915,45.6301,45.671,421381.0
2016-04-22 15:10:00,67.0,67.04,66.93,66.94,295881.0,45.671,45.6983,45.6233,45.6301,295881.0
2016-04-22 15:20:00,66.94,67.03,66.89,67.02,274823.0,45.6301,45.6915,45.5961,45.6847,274823.0
2016-04-22 15:30:00,67.02,67.03,66.96,66.99,267770.0,45.6847,45.6915,45.6438,45.6642,267770.0
2016-04-22 15:40:00,66.98,67.06,66.94,67.05,542220.0,45.6574,45.7119,45.6301,45.7051,542220.0
2016-04-22 15:50:00,67.04,67.06,67.01,67.04,609777.0,45.6983,45.7119,45.6778,45.6983,609777.0
2016-04-25 09:30:00,66.81,66.82,66.54,66.55,1198973.0,45.5415,45.5483,45.3575,45.3643,1198973.0
2016-04-25 09:40:00,66.54,66.66,66.38,66.51,715396.0,45.3575,45.4393,45.2484,45.337,715396.0
2016-04-25 09:50:00,66.52,66.66,66.42,66.45,500392.0,45.3438,45.4393,45.2757,45.2961,500392.0
2016-04-25 10:00:00,66.44,66.63,66.32,66.35,541923.0,45.2893,45.4188,45.2075,45.228,541923.0
2016-04-25 10:10:00,66.35,66.39,66.14,66.18,627781.0,45.228,45.2552,45.0848,45.1121,627781.0
2016-04-25 10:20:00,66.19,66.33,66.11,66.13,311627.0,45.1189,45.2143,45.0644,45.078,311627.0
2016-04-25 10:30:00,66.12,66.28,66.05,66.13,313420.0,45.0712,45.1802,45.0235,45.078,313420.0
2016-04-25 10:40:00,66.14,66.19,65.99,66.01,363136.0,45.0848,45.1189,44.9826,44.9962,363136.0
2016-04-25 10:50:00,66.0,66.13,65.94,66.13,427409.0,44.9894,45.078,44.9485,45.078,427409.0
2016-04-25 11:00:00,66.13,66.23,66.0,66.02,223632.0,45.078,45.1462,44.9894,45.003,223632.0
2016-04-25 11:10:00,66.01,66.11,65.93,66.03,185502.0,44.9962,45.0644,44.9417,45.0098,185502.0
2016-04-25 11:20:00,66.03,66.31,66.03,66.31,231703.0,45.0098,45.2007,45.0098,45.2007,231703.0
2016-04-25 11:30:00,66.3,66.36,66.16,66.19,302961.0,45.1939,45.2348,45.0984,45.1189,302961.0
2016-04-25 11:40:00,66.18,66.27,66.05,66.07,183816.0,45.1121,45.1734,45.0235,45.0371,183816.0
2016-04-25 11:50:00,66.07,66.12,65.92,65.97,450569.0,45.0371,45.0712,44.9348,44.9689,450569.0
2016-04-25 12:00:00,65.98,66.07,65.87,65.87,308448.0,44.9757,45.0371,44.9008,44.9008,308448.0
2016-04-25 12:10:00,65.87,66.01,65.84,65.98,334901.0,44.9008,44.9962,44.8803,44.9757,334901.0
2016-04-25 12:20:00,65.98,66.05,65.95,66.05,166340.0,44.9757,45.0235,44.9553,45.0235,166340.0
2016-04-25 12:30:00,66.05,66.09,65.99,66.06,147046.0,45.0235,45.0507,44.9826,45.0303,147046.0
2016-04-25 12:40:00,66.05,66.17,66.01,66.16,191046.0,45.0235,45.1053,44.9962,45.0984,191046.0
2016-04-25 12:50:00,66.16,66.33,66.15,66.28,174872.0,45.0984,45.2143,45.0916,45.1802,174872.0
2016-04-25 13:00:00,66.28,66.3,66.1,66.1,131888.0,45.1802,45.1939,45.0575,45.0575,131888.0
2016-04-25 13:10:00,66.1,66.19,66.09,66.14,160699.0,45.0575,45.1189,45.0507,45.0848,160699.0
2016-04-25 13:20:00,66.15,66.16,66.02,66.03,131155.0,45.0916,45.0984,45.003,45.0098,131155.0
2016-04-25 13:30:00,66.03,66.1,65.98,66.03,112754.0,45.0098,45.0575,44.9757,45.0098,112754.0
2016-04-25 13:40:00,66.03,66.03,65.92,65.93,105750.0,45.0098,45.0098,44.9348,44.9417,105750.0
2016-04-25 13:50:00,65.93,65.96,65.87,65.9,228562.0,44.9417,44.9621,44.9008,44.9212,228562.0
2016-04-25 14:00:00,65.9,66.03,65.9,65.94,192797.0,44.9212,45.0098,44.9212,44.9485,192797.0
2016-04-25 14:10:00,65.95,65.97,65.88,65.93,151283.0,44.9553,44.9689,44.9076,44.9417,151283.0
2016-04-25 14:20:00,65.93,65.94,65.83,65.92,173887.0,44.9417,44.9485,44.8735,44.9348,173887.0
2016-04-25 14:30:00,65.92,66.02,65.9,65.95,125423.0,44.9348,45.003,44.9212,44.9553,125423.0
2016-04-25 14:40:00,65.95,65.96,65.8,65.88,196515.0,44.9553,44.9621,44.853,44.9076,196515.0
2016-04-25 14:50:00,65.88,65.91,65.79,65.83,265303.0,44.9076,44.928,44.8462,44.8735,265303.0
2016-04-25 15:00:00,65.83,65.91,65.82,65.88,389113.0,44.8735,44.928,44.8667,44.9076,389113.0
2016-04-25 15:10:00,65.87,66.0,65.85,65.96,232980.0,44.9008,44.9894,44.8871,44.9621,232980.0
2016-04-25 15:20:00,65.96,66.09,65.94,66.08,422137.0,44.9621,45.0507,44.9485,45.0439,422137.0
2016-04-25 15:30:00,66.07,66.21,66.05,66.18,546764.0,45.0371,45.1325,45.0235,45.1121,546764.0
2016-04-25 15:40:00,66.19,66.27,66.15,66.22,507188.0,45.1189,45.1734,45.0916,45.1393,507188.0
2016-04-25 15:50:00,66.22,66.32,66.15,66.28,1867916.0,45.1393,45.2075,45.0916,45.1802,1867916.0
2016-04-26 09:30:00,66.67,67.0,66.55,66.61,1171337.0,45.4461,45.671,45.3643,45.4052,1171337.0
2016-04-26 09:40:00,66.61,66.81,66.51,66.8,700293.0,45.4052,45.5415,45.337,45.5347,700293.0
2016-04-26 09:50:00,66.8,66.9,66.55,66.85,516280.0,45.5347,45.6029,45.3643,45.5688,516280.0
2016-04-26 10:00:00,66.85,67.02,66.77,66.99,481616.0,45.5688,45.6847,45.5143,45.6642,481616.0
2016-04-26 10:10:00,66.99,67.07,66.72,66.72,378154.0,45.6642,45.7187,45.4802,45.4802,378154.0
2016-04-26 10:20:00,66.72,66.81,66.62,66.65,320164.0,45.4802,45.5415,45.412,45.4325,320164.0
2016-04-26 10:30:00,66.66,66.82,66.57,66.76,454475.0,45.4393,45.5483,45.3779,45.5074,454475.0
2016-04-26 10:40:00,66.76,66.85,66.7,66.83,216147.0,45.5074,45.5688,45.4665,45.5552,216147.0
2016-04-26 10:50:00,66.83,66.85,66.62,66.73,444223.0,45.5552,45.5688,45.412,45.487,444223.0
2016-04-26 11:00:00,66.72,66.76,66.63,66.74,407279.0,45.4802,45.5074,45.4188,45.4938,407279.0
2016-04-26 11:10:00,66.75,66.8,66.72,66.75,199430.0,45.5006,45.5347,45.4802,45.5006,199430.0
2016-04-26 11:20:00,66.75,66.91,66.75,66.9,303354.0,45.5006,45.6097,45.5006,45.6029,303354.0
2016-04-26 11:30:00,66.91,67.0,66.9,66.99,194221.0,45.6097,45.671,45.6029,45.6642,194221.0
2016-04-26 11:40:00,67.0,67.16,66.96,67.16,213769.0,45.671,45.7801,45.6438,45.7801,213769.0
2016-04-26 11:50:00,67.17,67.24,67.17,67.23,280662.0,45.7869,45.8346,45.7869,45.8278,280662.0
2016-04-26 12:00:00,67.23,67.28,67.21,67.24,207192.0,45.8278,45.8619,45.8142,45.8346,207192.0
2016-04-26 12:10:00,67.24,67.26,67.12,67.18,260832.0,45.8346,45.8483,45.7528,45.7937,260832.0
2016-04-26 12:20:00,67.19,67.2,67.15,67.19,147074.0,45.8005,45.8074,45.7733,45.8005,147074.0
2016-04-26 12:30:00,67.2,67.22,67.09,67.1,296041.0,45.8074,45.821,45.7324,45.7392,296041.0
2016-04-26 12:40:00,67.1,67.17,67.1,67.15,372026.0,45.7392,45.7869,45.7392,45.7733,372026.0
2016-04-26 12:50:00,67.16,67.2,67.1,67.14,187593.0,45.7801,45.8074,45.7392,45.7665,187593.0
2016-04-26 13:00:00,67.14,67.16,67.12,67.12,94449.0,45.7665,45.7801,45.7528,45.7528,94449.0
2016-04-26 13:10:00,67.12,67.14,67.03,67.13,260373.0,45.7528,45.7665,45.6915,45.7596,260373.0
2016-04-26 13:20:00,67.14,67.22,67.12,67.18,286218.0,45.7665,45.821,45.7528,45.7937,286218.0
2016-04-26 13:30:00,67.18,67.25,67.17,67.22,313459.0,45.7937,45.8414,45.7869,45.821,313459.0
2016-04-26 13:40:00,67.23,67.24,67.11,67.17,126983.0,45.8278,45.8346,45.746,45.7869,126983.0
2016-04-26 13:50:00,67.18,67.2,67.12,67.19,117066.0,45.7937,45.8074,45.7528,45.8005,117066.0
2016-04-26 14:00:00,67.2,67.27,67.16,67.25,202347.0,45.8074,45.8551,45.7801,45.8414,202347.0
2016-04-26 14:10:00,67.25,67.38,67.23,67.35,358758.0,45.8414,45.9301,45.8278,45.9096,358758.0
2016-04-26 14:20:00,67.34,67.36,67.15,67.15,219589.0,45.9028,45.9164,45.7733,45.7733,219589.0
2016-04-26 14:30:00,67.16,67.25,67.11,67.14,137451.0,45.7801,45.8414,45.746,45.7665,137451.0
2016-04-26 14:40:00,67.13,67.23,67.1,67.21,151094.0,45.7596,45.8278,45.7392,45.8142,151094.0
2016-04-26 14:50:00,67.2,67.21,67.11,67.19,173369.0,45.8074,45.8142,45.746,45.8005,173369.0
2016-04-26 15:00:00,67.19,67.24,67.09,67.1,269617.0,45.8005,45.8346,45.7324,45.7392,269617.0
2016-04-26 15:10:00,67.1,67.21,67.09,67.14,218859.0,45.7392,45.8142,45.7324,45.7665,218859.0
2016-04-26 15:20:00,67.14,67.22,67.13,67.19,381948.0,45.7665,45.821,45.7596,45.8005,381948.0
2016-04-26 15:30:00,67.2,67.3,67.17,67.28,317259.0,45.8074,45.8755,45.7869,45.8619,317259.0
2016-04-26 15:40:00,67.27,67.34,67.25,67.33,224778.0,45.8551,45.9028,45.8414,45.896,224778.0
2016-04-26 15:50:00,67.34,67.34,67.29,67.33,776236.0,45.9028,45.9028,45.8687,45.896,776236.0
2016-04-27 09:30:00,67.7,68.22,67.66,68.21,1143336.0,46.1482,46.5027,46.1209,46.4958,1143336.0
2016-04-27 09:40:00,68.21,68.27,68.0,68.17,362167.0,46.4958,46.5367,46.3527,46.4686,362167.0
2016-04-27 09:50:00,68.18,68.5,68.17,68.46,642240.0,46.4754,46.6935,46.4686,46.6663,642240.0
2016-04-27 10:00:00,68.45,68.64,68.36,68.57,453208.0,46.6594,46.789,46.5981,46.7412,453208.0
2016-04-27 10:10:00,68.56,68.72,68.48,68.65,423004.0,46.7344,46.8435,46.6799,46.7958,423004.0
2016-04-27 10:20:00,68.66,68.74,68.55,68.57,470648.0,46.8026,46.8571,46.7276,46.7412,470648.0
2016-04-27 10:30:00,68.55,68.57,68.06,68.06,2253512.0,46.7276,46.7412,46.3936,46.3936,2253512.0
2016-04-27 10:40:00,68.06,68.19,67.92,68.1,1050840.0,46.3936,46.4822,46.2982,46.4209,1050840.0
2016-04-27 10:50:00,68.09,68.11,67.73,67.78,882279.0,46.414,46.4277,46.1686,46.2027,882279.0
2016-04-27 11:00:00,67.78,68.07,67.65,68.05,658380.0,46.2027,46.4004,46.1141,46.3868,658380.0
2016-04-27 11:10:00,68.04,68.15,67.98,68.01,445145.0,46.38,46.4549,46.3391,46.3595,445145.0
2016-04-27 11:20:00,68.01,68.06,67.86,68.01,339694.0,46.3595,46.3936,46.2573,46.3595,339694.0
2016-04-27 11:30:00,68.0,68.06,67.78,67.9,308397.0,46.3527,46.3936,46.2027,46.2845,308397.0
2016-04-27 11:40:00,67.9,68.13,67.79,68.09,445046.0,46.2845,46.4413,46.2095,46.414,445046.0
2016-04-27 11:50:00,68.09,68.23,68.04,68.2,470126.0,46.414,46.5095,46.38,46.489,470126.0
2016-04-27 12:00:00,68.2,68.2,68.03,68.09,132641.0,46.489,46.489,46.3731,46.414,132641.0
2016-04-27 12:10:00,68.08,68.18,68.05,68.15,204117.0,46.4072,46.4754,46.3868,46.4549,204117.0
2016-04-27 12:20:00,68.16,68.28,68.15,68.26,313659.0,46.4618,46.5436,46.4549,46.5299,313659.0
2016-04-27 12:30:00,68.26,68.27,68.2,68.23,104560.0,46.5299,46.5367,46.489,46.5095,104560.0
2016-04-27 12:40:00,68.22,68.24,68.12,68.12,406681.0,46.5027,46.5163,46.4345,46.4345,406681.0
2016-04-27 12:50:00,68.11,68.21,68.04,68.16,292575.0,46.4277,46.4958,46.38,46.4618,292575.0
2016-04-27 13:00:00,68.15,68.22,68.12,68.16,121600.0,46.4549,46.5027,46.4345,46.4618,121600.0
2016-04-27 13:10:00,68.16,68.25,68.16,68.23,90390.0,46.4618,46.5231,46.4618,46.5095,90390.0
2016-04-27 13:20:00,68.22,68.27,68.17,68.18,154634.0,46.5027,46.5367,46.4686,46.4754,154634.0
2016-04-27 13:30:00,68.18,68.27,68.17,68.22,94374.0,46.4754,46.5367,46.4686,46.5027,94374.0
2016-04-27 13:40:00,68.22,68.29,68.19,68.26,142482.0,46.5027,46.5504,46.4822,46.5299,142482.0
2016-04-27 13:50:00,68.26,68.29,68.15,68.19,170505.0,46.5299,46.5504,46.4549,46.4822,170505.0
2016-04-27 14:00:00,68.2,68.47,67.98,68.45,615626.0,46.489,46.6731,46.3391,46.6594,615626.0
2016-04-27 14:10:00,68.45,68.64,68.34,68.6,757554.0,46.6594,46.789,46.5845,46.7617,757554.0
2016-04-27 14:20:00,68.61,68.78,68.57,68.58,645996.0,46.7685,46.8844,46.7412,46.7481,645996.0
2016-04-27 14:30:00,68.58,68.64,68.41,68.44,537943.0,46.7481,46.789,46.6322,46.6526,537943.0
2016-04-27 14:40:00,68.44,68.56,68.39,68.55,312067.0,46.6526,46.7344,46.6185,46.7276,312067.0
2016-04-27 14:50:00,68.55,68.58,68.5,68.52,204493.0,46.7276,46.7481,46.6935,46.7072,204493.0
2016-04-27 15:00:00,68.52,68.65,68.48,68.57,297296.0,46.7072,46.7958,46.6799,46.7412,297296.0
2016-04-27 15:10:00,68.58,68.67,68.56,68.62,598942.0,46.7481,46.8094,46.7344,46.7753,598942.0
2016-04-27 15:20:00,68.62,68.65,68.57,68.63,252463.0,46.7753,46.7958,46.7412,46.7821,252463.0
2016-04-27 15:30:00,68.64,68.72,68.62,68.7,891960.0,46.789,46.8435,46.7753,46.8299,891960.0
2016-04-27 15:40:00,68.7,68.73,68.66,68.67,561095.0,46.8299,46.8503,46.8026,46.8094,561095.0
2016-04-27 15:50:00,68.66,68.67,68.57,68.61,915351.0,46.8026,46.8094,46.7412,46.7685,915351.0
2016-04-28 09:30:00,68.32,68.33,67.9,68.15,908597.0,46.5708,46.5776,46.2845,46.4549,908597.0
2016-04-28 09:40:00,68.16,68.48,68.11,68.35,607196.0,46.4618,46.6799,46.4277,46.5913,607196.0
2016-04-28 09:50:00,68.34,68.47,68.28,68.41,297633.0,46.5845,46.6731,46.5436,46.6322,297633.0
2016-04-28 10:00:00,68.41,68.61,68.28,68.56,475478.0,46.6322,46.7685,46.5436,46.7344,475478.0
2016-04-28 10:10:00,68.56,68.62,68.28,68.37,380578.0,46.7344,46.7753,46.5436,46.6049,380578.0
2016-04-28 10:20:00,68.37,68.47,68.26,68.45,275690.0,46.6049,46.6731,46.5299,46.6594,275690.0
2016-04-28 10:30:00,68.46,68.6,68.38,68.51,241737.0,46.6663,46.7617,46.6117,46.7003,241737.0
2016-04-28 10:40:00,68.52,68.58,68.34,68.51,203731.0,46.7072,46.7481,46.5845,46.7003,203731.0
2016-04-28 10:50:00,68.5,68.6,68.42,68.43,247861.0,46.6935,46.7617,46.639,46.6458,247861.0
2016-04-28 11:00:00,68.44,68.55,68.37,68.4,287752.0,46.6526,46.7276,46.6049,46.6254,287752.0
2016-04-28 11:10:00,68.39,68.42,68.31,68.41,141869.0,46.6185,46.639,46.564,46.6322,141869.0
2016-04-28 11:20:00,68.42,68.54,68.41,68.5,166853.0,46.639,46.7208,46.6322,46.6935,166853.0
2016-04-28 11:30:00,68.5,68.62,68.48,68.59,141379.0,46.6935,46.7753,46.6799,46.7549,141379.0
2016-04-28 11:40:00,68.59,68.63,68.5,68.51,114245.0,46.7549,46.7821,46.6935,46.7003,114245.0
2016-04-28 11:50:00,68.5,68.56,68.5,68.51,269196.0,46.6935,46.7344,46.6935,46.7003,269196.0
2016-04-28 12:00:00,68.51,68.58,68.51,68.52,144572.0,46.7003,46.7481,46.7003,46.7072,144572.0
2016-04-28 12:10:00,68.52,68.56,68.34,68.36,195080.0,46.7072,46.7344,46.5845,46.5981,195080.0
2016-04-28 12:20:00,68.36,68.49,68.33,68.49,429851.0,46.5981,46.6867,46.5776,46.6867,429851.0
2016-04-28 12:30:00,68.5,68.62,68.48,68.6,512626.0,46.6935,46.7753,46.6799,46.7617,512626.0
2016-04-28 12:40:00,68.61,68.64,68.56,68.62,526158.0,46.7685,46.789,46.7344,46.7753,526158.0
2016-04-28 12:50:00,68.62,68.79,68.61,68.76,208027.0,46.7753,46.8912,46.7685,46.8708,208027.0
2016-04-28 13:00:00,68.75,68.81,68.74,68.78,164508.0,46.8639,46.9048,46.8571,46.8844,164508.0
2016-04-28 13:10:00,68.78,68.8,68.66,68.7,158086.0,46.8844,46.898,46.8026,46.8299,158086.0
2016-04-28 13:20:00,68.69,68.74,68.63,68.68,165784.0,46.823,46.8571,46.7821,46.8162,165784.0
2016-04-28 13:30:00,68.67,68.76,68.67,68.74,77212.0,46.8094,46.8708,46.8094,46.8571,77212.0
2016-04-28 13:40:00,68.73,68.77,68.69,68.75,88446.0,46.8503,46.8776,46.823,46.8639,88446.0
2016-04-28 13:50:00,68.75,68.82,68.73,68.74,81676.0,46.8639,46.9116,46.8503,46.8571,81676.0
2016-04-28 14:00:00,68.73,68.75,68.69,68.73,88544.0,46.8503,46.8639,46.823,46.8503,88544.0
2016-04-28 14:10:00,68.73,68.75,68.6,68.61,113051.0,46.8503,46.8639,46.7617,46.7685,113051.0
2016-04-28 14:20:00,68.61,68.63,68.55,68.57,172843.0,46.7685,46.7821,46.7276,46.7412,172843.0
2016-04-28 14:30:00,68.58,68.61,68.5,68.51,138907.0,46.7481,46.7685,46.6935,46.7003,138907.0
2016-04-28 14:40:00,68.51,68.54,68.45,68.45,126069.0,46.7003,46.7208,46.6594,46.6594,126069.0
2016-04-28 14:50:00,68.44,68.45,68.28,68.29,258259.0,46.6526,46.6594,46.5436,46.5504,258259.0
2016-04-28 15:00:00,68.3,68.32,68.16,68.17,239185.0,46.5572,46.5708,46.4618,46.4686,239185.0
2016-04-28 15:10:00,68.16,68.17,67.83,67.83,1101480.0,46.4618,46.4686,46.2368,46.2368,1101480.0
2016-04-28 15:20:00,67.83,67.87,67.35,67.37,1129676.0,46.2368,46.2641,45.9096,45.9232,1129676.0
2016-04-28 15:30:00,67.38,67.68,67.38,67.65,854238.0,45.9301,46.1346,45.9301,46.1141,854238.0
2016-04-28 15:40:00,67.66,67.76,67.58,67.59,639922.0,46.1209,46.1891,46.0664,46.0732,639922.0
2016-04-28 15:50:00,67.58,67.67,67.43,67.62,1978204.0,46.0664,46.1277,45.9641,46.0937,1978204.0
2016-04-29 09:30:00,67.76,68.37,67.61,68.17,1236635.0,46.1891,46.6049,46.0868,46.4686,1236635.0
2016-04-29 09:40:00,68.16,68.42,68.09,68.22,704416.0,46.4618,46.639,46.414,46.5027,704416.0
2016-04-29 09:50:00,68.22,68.27,67.47,67.51,759308.0,46.5027,46.5367,45.9914,46.0187,759308.0
2016-04-29 10:00:00,67.51,67.67,67.34,67.6,761996.0,46.0187,46.1277,45.9028,46.08,761996.0
2016-04-29 10:10:00,67.6,67.87,67.53,67.82,482286.0,46.08,46.2641,46.0323,46.23,482286.0
2016-04-29 10:20:00,67.81,68.02,67.79,67.89,372224.0,46.2232,46.3663,46.2095,46.2777,372224.0
2016-04-29 10:30:00,67.89,68.09,67.89,68.08,510831.0,46.2777,46.414,46.2777,46.4072,510831.0
2016-04-29 10:40:00,68.08,68.08,67.66,67.69,410964.0,46.4072,46.4072,46.1209,46.1414,410964.0
2016-04-29 10:50:00,67.69,67.7,67.43,67.44,558418.0,46.1414,46.1482,45.9641,45.971,558418.0
2016-04-29 11:00:00,67.44,67.52,67.35,67.42,1163107.0,45.971,46.0255,45.9096,45.9573,1163107.0
2016-04-29 11:10:00,67.42,67.44,67.13,67.13,366393.0,45.9573,45.971,45.7596,45.7596,366393.0
2016-04-29 11:20:00,67.13,67.17,66.77,66.77,499359.0,45.7596,45.7869,45.5143,45.5143,499359.0
2016-04-29 11:30:00,66.77,66.91,66.48,66.64,702613.0,45.5143,45.6097,45.3166,45.4256,702613.0
2016-04-29 11:40:00,66.64,66.73,66.47,66.72,844023.0,45.4256,45.487,45.3098,45.4802,844023.0
2016-04-29 11:50:00,66.73,66.99,66.68,66.84,391594.0,45.487,45.6642,45.4529,45.562,391594.0
2016-04-29 12:00:00,66.83,66.9,66.7,66.89,472286.0,45.5552,45.6029,45.4665,45.5961,472286.0
2016-04-29 12:10:00,66.89,66.95,66.7,66.88,348360.0,45.5961,45.637,45.4665,45.5892,348360.0
2016-04-29 12:20:00,66.89,67.06,66.89,67.02,234787.0,45.5961,45.7119,45.5961,45.6847,234787.0
2016-04-29 12:30:00,67.01,67.21,66.97,67.2,332027.0,45.6778,45.8142,45.6506,45.8074,332027.0
2016-04-29 12:40:00,67.21,67.25,67.12,67.22,169091.0,45.8142,45.8414,45.7528,45.821,169091.0
2016-04-29 12:50:00,67.23,67.31,67.02,67.07,252052.0,45.8278,45.8823,45.6847,45.7187,252052.0
2016-04-29 13:00:00,67.07,67.22,67.04,67.2,227390.0,45.7187,45.821,45.6983,45.8074,227390.0
2016-04-29 13:10:00,67.2,67.29,67.1,67.21,158083.0,45.8074,45.8687,45.7392,45.8142,158083.0
2016-04-29 13:20:00,67.2,67.2,67.04,67.04,165937.0,45.8074,45.8074,45.6983,45.6983,165937.0
2016-04-29 13:30:00,67.05,67.07,66.97,67.01,183864.0,45.7051,45.7187,45.6506,45.6778,183864.0
2016-04-29 13:40:00,67.01,67.01,66.72,66.77,326509.0,45.6778,45.6778,45.4802,45.5143,326509.0
2016-04-29 13:50:00,66.76,66.9,66.75,66.85,256824.0,45.5074,45.6029,45.5006,45.5688,256824.0
2016-04-29 14:00:00,66.86,66.88,66.72,66.72,466165.0,45.5756,45.5892,45.4802,45.4802,466165.0
2016-04-29 14:10:00,66.72,66.86,66.61,66.84,190954.0,45.4802,45.5756,45.4052,45.562,190954.0
2016-04-29 14:20:00,66.84,67.13,66.82,67.07,271197.0,45.562,45.7596,45.5483,45.7187,271197.0
2016-04-29 14:30:00,67.06,67.06,66.86,66.96,308855.0,45.7119,45.7119,45.5756,45.6438,308855.0
2016-04-29 14:40:00,66.96,67.06,66.91,66.96,428416.0,45.6438,45.7119,45.6097,45.6438,428416.0
2016-04-29 14:50:00,66.97,67.0,66.79,66.94,383156.0,45.6506,45.671,45.5279,45.6301,383156.0
2016-04-29 15:00:00,66.94,67.15,66.93,67.05,250482.0,45.6301,45.7733,45.6233,45.7051,250482.0
2016-04-29 15:10:00,67.05,67.34,67.03,67.31,507272.0,45.7051,45.9028,45.6915,45.8823,507272.0
2016-04-29 15:20:00,67.31,67.33,67.07,67.11,706316.0,45.8823,45.896,45.7187,45.746,706316.0
2016-04-29 15:30:00,67.12,67.38,67.12,67.3,586160.0,45.7528,45.9301,45.7528,45.8755,586160.0
2016-04-29 15:40:00,67.31,67.68,67.3,67.48,1119054.0,45.8823,46.1346,45.8755,45.9982,1119054.0
2016-04-29 15:50:00,67.47,67.54,67.36,67.47,2758822.0,45.9914,46.0391,45.9164,45.9914,2758822.0
2016-05-02 09:30:00,67.38,67.49,66.95,67.23,1276555.0,45.9301,46.005,45.637,45.8278,1276555.0
2016-05-02 09:40:00,67.23,67.29,66.76,66.83,1416733.0,45.8278,45.8687,45.5074,45.5552,1416733.0
2016-05-02 09:50:00,66.84,67.18,66.73,67.08,1100088.0,45.562,45.7937,45.487,45.7256,1100088.0
2016-05-02 10:00:00,67.07,67.16,66.89,67.05,711973.0,45.7187,45.7801,45.5961,45.7051,711973.0
2016-05-02 10:10:00,67.07,67.35,66.93,67.13,532818.0,45.7187,45.9096,45.6233,45.7596,532818.0
2016-05-02 10:20:00,67.12,67.36,67.12,67.26,544401.0,45.7528,45.9164,45.7528,45.8483,544401.0
2016-05-02 10:30:00,67.25,67.29,67.1,67.17,257486.0,45.8414,45.8687,45.7392,45.7869,257486.0
2016-05-02 10:40:00,67.17,67.29,67.09,67.24,243726.0,45.7869,45.8687,45.7324,45.8346,243726.0
2016-05-02 10:50:00,67.24,67.34,67.04,67.27,271620.0,45.8346,45.9028,45.6983,45.8551,271620.0
2016-05-02 11:00:00,67.29,67.47,67.25,67.47,218733.0,45.8687,45.9914,45.8414,45.9914,218733.0
2016-05-02 11:10:00,67.47,67.62,67.4,67.43,335509.0,45.9914,46.0937,45.9437,45.9641,335509.0
2016-05-02 11:20:00,67.43,67.46,67.1,67.19,302922.0,45.9641,45.9846,45.7392,45.8005,302922.0
2016-05-02 11:30:00,67.18,67.32,67.12,67.27,152214.0,45.7937,45.8892,45.7528,45.8551,152214.0
2016-05-02 11:40:00,67.26,67.27,66.87,66.89,215289.0,45.8483,45.8551,45.5824,45.5961,215289.0
2016-05-02 11:50:00,66.9,66.97,66.7,66.76,414327.0,45.6029,45.6506,45.4665,45.5074,414327.0
2016-05-02 12:00:00,66.74,66.87,66.72,66.81,218826.0,45.4938,45.5824,45.4802,45.5415,218826.0
2016-05-02 12:10:00,66.8,66.82,66.67,66.7,181348.0,45.5347,45.5483,45.4461,45.4665,181348.0
2016-05-02 12:20:00,66.72,66.74,66.6,66.61,123634.0,45.4802,45.4938,45.3984,45.4052,123634.0
2016-05-02 12:30:00,66.61,66.83,66.61,66.73,154091.0,45.4052,45.5552,45.4052,45.487,154091.0
2016-05-02 12:40:00,66.73,66.93,66.7,66.89,624169.0,45.487,45.6233,45.4665,45.5961,624169.0
2016-05-02 12:50:00,66.9,67.0,66.89,66.97,144461.0,45.6029,45.671,45.5961,45.6506,144461.0
2016-05-02 13:00:00,66.97,67.11,66.96,67.09,141906.0,45.6506,45.746,45.6438,45.7324,141906.0
2016-05-02 13:10:00,67.08,67.33,67.07,67.28,195522.0,45.7256,45.896,45.7187,45.8619,195522.0
2016-05-02 13:20:00,67.28,67.44,67.28,67.41,302671.0,45.8619,45.971,45.8619,45.9505,302671.0
2016-05-02 13:30:00,67.41,67.46,67.28,67.34,438170.0,45.9505,45.9846,45.8619,45.9028,438170.0
2016-05-02 13:40:00,67.34,67.51,67.32,67.5,128500.0,45.9028,46.0187,45.8892,46.0119,128500.0
2016-05-02 13:50:00,67.5,67.5,67.28,67.29,272042.0,46.0119,46.0119,45.8619,45.8687,272042.0
2016-05-02 14:00:00,67.3,67.54,67.29,67.47,384439.0,45.8755,46.0391,45.8687,45.9914,384439.0
2016-05-02 14:10:00,67.46,67.59,67.46,67.57,219877.0,45.9846,46.0732,45.9846,46.0596,219877.0
2016-05-02 14:20:00,67.57,67.67,67.37,67.42,222546.0,46.0596,46.1277,45.9232,45.9573,222546.0
2016-05-02 14:30:00,67.42,67.54,67.32,67.33,208125.0,45.9573,46.0391,45.8892,45.896,208125.0
2016-05-02 14:40:00,67.33,67.4,67.27,67.35,173515.0,45.896,45.9437,45.8551,45.9096,173515.0
2016-05-02 14:50:00,67.35,67.4,67.31,67.39,242554.0,45.9096,45.9437,45.8823,45.9369,242554.0
2016-05-02 15:00:00,67.39,67.42,67.33,67.39,201533.0,45.9369,45.9573,45.896,45.9369,201533.0
2016-05-02 15:10:00,67.4,67.45,67.38,67.42,167149.0,45.9437,45.9778,45.9301,45.9573,167149.0
2016-05-02 15:20:00,67.42,67.45,67.32,67.34,272200.0,45.9573,45.9778,45.8892,45.9028,272200.0
2016-05-02 15:30:00,67.34,67.48,67.25,67.46,230331.0,45.9028,45.9982,45.8414,45.9846,230331.0
2016-05-02 15:40:00,67.46,67.53,67.43,67.44,193617.0,45.9846,46.0323,45.9641,45.971,193617.0
2016-05-02 15:50:00,67.44,67.5,67.36,67.44,876109.0,45.971,46.0119,45.9164,45.971,876109.0
2016-05-03 09:30:00,66.52,66.59,66.19,66.34,1435159.0,45.3438,45.3916,45.1189,45.2211,1435159.0
2016-05-03 09:40:00,66.34,66.64,66.29,66.29,1064649.0,45.2211,45.4256,45.1871,45.1871,1064649.0
2016-05-03 09:50:00,66.29,66.33,66.01,66.08,539404.0,45.1871,45.2143,44.9962,45.0439,539404.0
2016-05-03 10:00:00,66.08,66.1,65.75,65.75,665185.0,45.0439,45.0575,44.819,44.819,665185.0
2016-05-03 10:10:00,65.74,66.04,65.68,65.98,493912.0,44.8121,45.0166,44.7712,44.9757,493912.0
2016-05-03 10:20:00,65.99,65.99,65.73,65.73,363025.0,44.9826,44.9826,44.8053,44.8053,363025.0
2016-05-03 10:30:00,65.73,65.81,65.57,65.68,468667.0,44.8053,44.8599,44.6963,44.7712,468667.0
2016-05-03 10:40:00,65.69,65.9,65.62,65.76,269840.0,44.7781,44.9212,44.7303,44.8258,269840.0
2016-05-03 10:50:00,65.76,65.94,65.59,65.62,390840.0,44.8258,44.9485,44.7099,44.7303,390840.0
2016-05-03 11:00:00,65.63,65.82,65.57,65.82,303694.0,44.7372,44.8667,44.6963,44.8667,303694.0
2016-05-03 11:10:00,65.81,65.81,65.55,65.61,275533.0,44.8599,44.8599,44.6826,44.7235,275533.0
2016-05-03 11:20:00,65.62,65.76,65.47,65.71,438785.0,44.7303,44.8258,44.6281,44.7917,438785.0
2016-05-03 11:30:00,65.72,65.85,65.61,65.79,184182.0,44.7985,44.8871,44.7235,44.8462,184182.0
2016-05-03 11:40:00,65.79,65.93,65.73,65.84,386370.0,44.8462,44.9417,44.8053,44.8803,386370.0
2016-05-03 11:50:00,65.85,65.92,65.82,65.87,186091.0,44.8871,44.9348,44.8667,44.9008,186091.0
2016-05-03 12:00:00,65.87,65.89,65.58,65.67,216162.0,44.9008,44.9144,44.7031,44.7644,216162.0
2016-05-03 12:10:00,65.67,65.67,65.48,65.51,311666.0,44.7644,44.7644,44.6349,44.6554,311666.0
2016-05-03 12:20:00,65.51,65.54,65.43,65.48,226166.0,44.6554,44.6758,44.6008,44.6349,226166.0
2016-05-03 12:30:00,65.48,65.7,65.48,65.7,253420.0,44.6349,44.7849,44.6349,44.7849,253420.0
2016-05-03 12:40:00,65.69,65.74,65.62,65.65,232733.0,44.7781,44.8121,44.7303,44.7508,232733.0
2016-05-03 12:50:00,65.65,65.69,65.6,65.65,180128.0,44.7508,44.7781,44.7167,44.7508,180128.0
2016-05-03 13:00:00,65.65,65.79,65.59,65.78,262630.0,44.7508,44.8462,44.7099,44.8394,262630.0
2016-05-03 13:10:00,65.78,65.81,65.7,65.8,209723.0,44.8394,44.8599,44.7849,44.853,209723.0
2016-05-03 13:20:00,65.79,65.86,65.69,65.85,217288.0,44.8462,44.8939,44.7781,44.8871,217288.0
2016-05-03 13:30:00,65.85,65.95,65.8,65.93,235672.0,44.8871,44.9553,44.853,44.9417,235672.0
2016-05-03 13:40:00,65.94,66.02,65.8,65.83,203155.0,44.9485,45.003,44.853,44.8735,203155.0
2016-05-03 13:50:00,65.83,65.86,65.63,65.64,211186.0,44.8735,44.8939,44.7372,44.744,211186.0
2016-05-03 14:00:00,65.65,65.67,65.56,65.64,220518.0,44.7508,44.7644,44.6894,44.744,220518.0
2016-05-03 14:10:00,65.64,65.72,65.52,65.57,275085.0,44.744,44.7985,44.6622,44.6963,275085.0
2016-05-03 14:20:00,65.57,65.7,65.53,65.69,232926.0,44.6963,44.7849,44.669,44.7781,232926.0
2016-05-03 14:30:00,65.7,65.84,65.7,65.73,341785.0,44.7849,44.8803,44.7849,44.8053,341785.0
2016-05-03 14:40:00,65.73,65.73,65.6,65.61,216892.0,44.8053,44.8053,44.7167,44.7235,216892.0
2016-05-03 14:50:00,65.61,65.75,65.6,65.72,205815.0,44.7235,44.819,44.7167,44.7985,205815.0
2016-05-03 15:00:00,65.72,65.82,65.61,65.82,196873.0,44.7985,44.8667,44.7235,44.8667,196873.0
2016-05-03 15:10:00,65.81,65.82,65.69,65.8,231425.0,44.8599,44.8667,44.7781,44.853,231425.0
2016-05-03 15:20:00,65.81,65.83,65.7,65.71,218226.0,44.8599,44.8735,44.7849,44.7917,218226.0
2016-05-03 15:30:00,65.71,65.77,65.6,65.7,433867.0,44.7917,44.8326,44.7167,44.7849,433867.0
2016-05-03 15:40:00,65.72,65.87,65.66,65.83,629810.0,44.7985,44.9008,44.7576,44.8735,629810.0
2016-05-03 15:50:00,65.82,65.9,65.79,65.82,1088060.0,44.8667,44.9212,44.8462,44.8667,1088060.0
2016-05-04 09:30:00,65.88,66.34,65.84,66.06,1078364.0,44.9076,45.2211,44.8803,45.0303,1078364.0
2016-05-04 09:40:00,66.06,66.21,65.93,66.07,672592.0,45.0303,45.1325,44.9417,45.0371,672592.0
2016-05-04 09:50:00,66.07,66.21,65.95,65.97,548632.0,45.0371,45.1325,44.9553,44.9689,548632.0
2016-05-04 10:00:00,65.97,66.04,65.64,65.73,746802.0,44.9689,45.0166,44.744,44.8053,746802.0
2016-05-04 10:10:00,65.74,65.86,65.67,65.83,527481.0,44.8121,44.8939,44.7644,44.8735,527481.0
2016-05-04 10:20:00,65.83,65.85,65.71,65.78,354292.0,44.8735,44.8871,44.7917,44.8394,354292.0
2016-05-04 10:30:00,65.8,65.86,65.28,65.49,1208493.0,44.853,44.8939,44.4986,44.6417,1208493.0
2016-05-04 10:40:00,65.48,65.53,65.0,65.01,669928.0,44.6349,44.669,44.3077,44.3145,669928.0
2016-05-04 10:50:00,65.01,65.12,64.98,65.08,496362.0,44.3145,44.3895,44.2941,44.3623,496362.0
2016-05-04 11:00:00,65.08,65.18,64.97,65.02,340434.0,44.3623,44.4304,44.2873,44.3214,340434.0
2016-05-04 11:10:00,65.02,65.08,64.59,64.61,588115.0,44.3214,44.3623,44.0282,44.0419,588115.0
2016-05-04 11:20:00,64.6,64.76,64.5,64.75,662521.0,44.0351,44.1441,43.9669,44.1373,662521.0
2016-05-04 11:30:00,64.76,64.95,64.66,64.85,722142.0,44.1441,44.2736,44.076,44.2055,722142.0
2016-05-04 11:40:00,64.86,65.0,64.75,64.94,478862.0,44.2123,44.3077,44.1373,44.2668,478862.0
2016-05-04 11:50:00,64.95,64.97,64.71,64.73,418660.0,44.2736,44.2873,44.11,44.1237,418660.0
2016-05-04 12:00:00,64.73,64.99,64.73,64.86,238714.0,44.1237,44.3009,44.1237,44.2123,238714.0
2016-05-04 12:10:00,64.85,65.06,64.83,64.99,189953.0,44.2055,44.3486,44.1918,44.3009,189953.0
2016-05-04 12:20:00,64.98,65.11,64.95,65.0,183994.0,44.2941,44.3827,44.2736,44.3077,183994.0
2016-05-04 12:30:00,65.0,65.09,64.94,64.94,149376.0,44.3077,44.3691,44.2668,44.2668,149376.0
2016-05-04 12:40:00,64.94,65.01,64.87,64.87,193127.0,44.2668,44.3145,44.2191,44.2191,193127.0
2016-05-04 12:50:00,64.88,64.89,64.66,64.66,277803.0,44.2259,44.2327,44.076,44.076,277803.0
2016-05-04 13:00:00,64.66,64.73,64.63,64.68,233624.0,44.076,44.1237,44.0555,44.0896,233624.0
2016-05-04 13:10:00,64.68,64.75,64.61,64.74,157007.0,44.0896,44.1373,44.0419,44.1305,157007.0
2016-05-04 13:20:00,64.74,64.81,64.71,64.81,300684.0,44.1305,44.1782,44.11,44.1782,300684.0
2016-05-04 13:30:00,64.81,64.83,64.74,64.75,153737.0,44.1782,44.1918,44.1305,44.1373,153737.0
2016-05-04 13:40:00,64.74,64.87,64.74,64.83,367411.0,44.1305,44.2191,44.1305,44.1918,367411.0
2016-05-04 13:50:00,64.83,64.89,64.72,64.75,237059.0,44.1918,44.2327,44.1169,44.1373,237059.0
2016-05-04 14:00:00,64.76,64.79,64.69,64.74,273573.0,44.1441,44.1646,44.0964,44.1305,273573.0
2016-05-04 14:10:00,64.74,64.75,64.64,64.68,158780.0,44.1305,44.1373,44.0623,44.0896,158780.0
2016-05-04 14:20:00,64.69,65.02,64.64,65.02,440889.0,44.0964,44.3214,44.0623,44.3214,440889.0
2016-05-04 14:30:00,65.02,65.02,64.88,64.9,187131.0,44.3214,44.3214,44.2259,44.2396,187131.0
2016-05-04 14:40:00,64.9,64.96,64.85,64.87,162989.0,44.2396,44.2805,44.2055,44.2191,162989.0
2016-05-04 14:50:00,64.86,64.92,64.79,64.82,188424.0,44.2123,44.2532,44.1646,44.185,188424.0
2016-05-04 15:00:00,64.83,64.88,64.7,64.75,161602.0,44.1918,44.2259,44.1032,44.1373,161602.0
2016-05-04 15:10:00,64.75,64.87,64.71,64.81,243966.0,44.1373,44.2191,44.11,44.1782,243966.0
2016-05-04 15:20:00,64.81,64.86,64.67,64.68,351794.0,44.1782,44.2123,44.0828,44.0896,351794.0
2016-05-04 15:30:00,64.67,64.84,64.67,64.81,547346.0,44.0828,44.1987,44.0828,44.1782,547346.0
2016-05-04 15:40:00,64.81,65.0,64.81,64.96,732901.0,44.1782,44.3077,44.1782,44.2805,732901.0
2016-05-04 15:50:00,64.96,64.97,64.84,64.87,925759.0,44.2805,44.2873,44.1987,44.2191,925759.0
2016-05-05 09:30:00,65.99,66.23,65.66,65.85,1561539.0,44.9826,45.1462,44.7576,44.8871,1561539.0
2016-05-05 09:40:00,65.86,66.12,65.76,66.01,1063311.0,44.8939,45.0712,44.8258,44.9962,1063311.0
2016-05-05 09:50:00,66.02,66.26,65.99,66.1,737747.0,45.003,45.1666,44.9826,45.0575,737747.0
2016-05-05 10:00:00,66.09,66.34,65.87,66.29,817344.0,45.0507,45.2211,44.9008,45.1871,817344.0
2016-05-05 10:10:00,66.28,66.35,66.09,66.18,547394.0,45.1802,45.228,45.0507,45.1121,547394.0
2016-05-05 10:20:00,66.19,66.24,65.9,65.91,329673.0,45.1189,45.153,44.9212,44.928,329673.0
2016-05-05 10:30:00,65.91,66.1,65.88,65.92,489069.0,44.928,45.0575,44.9076,44.9348,489069.0
2016-05-05 10:40:00,65.91,65.94,65.78,65.83,331474.0,44.928,44.9485,44.8394,44.8735,331474.0
2016-05-05 10:50:00,65.83,65.95,65.8,65.92,166524.0,44.8735,44.9553,44.853,44.9348,166524.0
2016-05-05 11:00:00,65.93,65.99,65.83,65.89,222017.0,44.9417,44.9826,44.8735,44.9144,222017.0
2016-05-05 11:10:00,65.88,65.93,65.79,65.84,194853.0,44.9076,44.9417,44.8462,44.8803,194853.0
2016-05-05 11:20:00,65.83,65.84,65.63,65.8,291541.0,44.8735,44.8803,44.7372,44.853,291541.0
2016-05-05 11:30:00,65.8,65.9,65.72,65.73,291046.0,44.853,44.9212,44.7985,44.8053,291046.0
2016-05-05 11:40:00,65.74,65.77,65.63,65.63,183763.0,44.8121,44.8326,44.7372,44.7372,183763.0
2016-05-05 11:50:00,65.64,65.7,65.59,65.64,141087.0,44.744,44.7849,44.7099,44.744,141087.0
2016-05-05 12:00:00,65.64,65.67,65.51,65.53,152228.0,44.744,44.7644,44.6554,44.669,152228.0
2016-05-05 12:10:00,65.54,65.68,65.54,65.54,151014.0,44.6758,44.7712,44.6758,44.6758,151014.0
2016-05-05 12:20:00,65.54,65.55,65.37,65.4,190971.0,44.6758,44.6826,44.5599,44.5804,190971.0
2016-05-05 12:30:00,65.41,65.48,65.37,65.39,175205.0,44.5872,44.6349,44.5599,44.5736,175205.0
2016-05-05 12:40:00,65.38,65.44,65.29,65.44,172997.0,44.5667,44.6076,44.5054,44.6076,172997.0
2016-05-05 12:50:00,65.43,65.6,65.43,65.51,198398.0,44.6008,44.7167,44.6008,44.6554,198398.0
2016-05-05 13:00:00,65.51,65.52,65.24,65.24,193188.0,44.6554,44.6622,44.4713,44.4713,193188.0
2016-05-05 13:10:00,65.22,65.22,65.11,65.15,221182.0,44.4577,44.4577,44.3827,44.41,221182.0
2016-05-05 13:20:00,65.15,65.17,64.88,64.89,158336.0,44.41,44.4236,44.2259,44.2327,158336.0
2016-05-05 13:30:00,64.89,65.07,64.89,65.02,182870.0,44.2327,44.3554,44.2327,44.3214,182870.0
2016-05-05 13:40:00,65.02,65.31,65.02,65.23,288439.0,44.3214,44.519,44.3214,44.4645,288439.0
2016-05-05 13:50:00,65.23,65.25,65.14,65.16,128119.0,44.4645,44.4781,44.4032,44.4168,128119.0
2016-05-05 14:00:00,65.15,65.22,65.05,65.18,259283.0,44.41,44.4577,44.3418,44.4304,259283.0
2016-05-05 14:10:00,65.18,65.23,65.02,65.04,140349.0,44.4304,44.4645,44.3214,44.335,140349.0
2016-05-05 14:20:00,65.05,65.36,65.04,65.33,267635.0,44.3418,44.5531,44.335,44.5327,267635.0
2016-05-05 14:30:00,65.32,65.37,65.24,65.36,183471.0,44.5258,44.5599,44.4713,44.5531,183471.0
2016-05-05 14:40:00,65.35,65.49,65.33,65.42,300594.0,44.5463,44.6417,44.5327,44.594,300594.0
2016-05-05 14:50:00,65.41,65.42,65.28,65.29,220255.0,44.5872,44.594,44.4986,44.5054,220255.0
2016-05-05 15:00:00,65.28,65.32,65.2,65.3,219489.0,44.4986,44.5258,44.4441,44.5122,219489.0
2016-05-05 15:10:00,65.3,65.4,65.25,65.34,232010.0,44.5122,44.5804,44.4781,44.5395,232010.0
2016-05-05 15:20:00,65.33,65.39,65.29,65.35,189939.0,44.5327,44.5736,44.5054,44.5463,189939.0
2016-05-05 15:30:00,65.34,65.35,65.28,65.29,179045.0,44.5395,44.5463,44.4986,44.5054,179045.0
2016-05-05 15:40:00,65.29,65.35,65.28,65.31,387422.0,44.5054,44.5463,44.4986,44.519,387422.0
2016-05-05 15:50:00,65.32,65.46,65.28,65.44,796049.0,44.5258,44.6213,44.4986,44.6076,796049.0
2016-05-06 09:30:00,65.0,65.58,64.83,65.37,1029603.0,44.3077,44.7031,44.1918,44.5599,1029603.0
2016-05-06 09:40:00,65.36,65.7,65.35,65.62,612236.0,44.5531,44.7849,44.5463,44.7303,612236.0
2016-05-06 09:50:00,65.63,65.94,65.62,65.74,478903.0,44.7372,44.9485,44.7303,44.8121,478903.0
2016-05-06 10:00:00,65.74,66.06,65.67,66.01,463438.0,44.8121,45.0303,44.7644,44.9962,463438.0
2016-05-06 10:10:00,66.01,66.06,65.85,66.04,344623.0,44.9962,45.0303,44.8871,45.0166,344623.0
2016-05-06 10:20:00,66.04,66.07,65.73,65.77,402158.0,45.0166,45.0371,44.8053,44.8326,402158.0
2016-05-06 10:30:00,65.77,65.92,65.59,65.67,316590.0,44.8326,44.9348,44.7099,44.7644,316590.0
2016-05-06 10:40:00,65.67,65.72,65.49,65.54,635373.0,44.7644,44.7985,44.6417,44.6758,635373.0
2016-05-06 10:50:00,65.54,65.62,65.32,65.41,384653.0,44.6758,44.7303,44.5258,44.5872,384653.0
2016-05-06 11:00:00,65.41,65.62,65.39,65.42,378672.0,44.5872,44.7303,44.5736,44.594,378672.0
2016-05-06 11:10:00,65.43,65.64,65.36,65.61,273304.0,44.6008,44.744,44.5531,44.7235,273304.0
2016-05-06 11:20:00,65.62,65.84,65.6,65.81,294961.0,44.7303,44.8803,44.7167,44.8599,294961.0
2016-05-06 11:30:00,65.81,65.88,65.74,65.87,225040.0,44.8599,44.9076,44.8121,44.9008,225040.0
2016-05-06 11:40:00,65.87,65.9,65.67,65.67,166650.0,44.9008,44.9212,44.7644,44.7644,166650.0
2016-05-06 11:50:00,65.66,65.71,65.53,65.53,281695.0,44.7576,44.7917,44.669,44.669,281695.0
2016-05-06 12:00:00,65.53,65.67,65.51,65.6,199003.0,44.669,44.7644,44.6554,44.7167,199003.0
2016-05-06 12:10:00,65.6,65.67,65.5,65.52,114996.0,44.7167,44.7644,44.6485,44.6622,114996.0
2016-05-06 12:20:00,65.53,65.58,65.34,65.35,125839.0,44.669,44.7031,44.5395,44.5463,125839.0
2016-05-06 12:30:00,65.35,65.55,65.3,65.49,386605.0,44.5463,44.6826,44.5122,44.6417,386605.0
2016-05-06 12:40:00,65.48,65.56,65.44,65.48,121244.0,44.6349,44.6894,44.6076,44.6349,121244.0
2016-05-06 12:50:00,65.48,65.58,65.42,65.55,134639.0,44.6349,44.7031,44.594,44.6826,134639.0
2016-05-06 13:00:00,65.55,65.58,65.48,65.56,121837.0,44.6826,44.7031,44.6349,44.6894,121837.0
2016-05-06 13:10:00,65.56,65.66,65.51,65.52,151962.0,44.6894,44.7576,44.6554,44.6622,151962.0
2016-05-06 13:20:00,65.52,65.6,65.47,65.49,97830.0,44.6622,44.7167,44.6281,44.6417,97830.0
2016-05-06 13:30:00,65.48,65.58,65.45,65.49,154390.0,44.6349,44.7031,44.6145,44.6417,154390.0
2016-05-06 13:40:00,65.49,65.49,65.34,65.45,100038.0,44.6417,44.6417,44.5395,44.6145,100038.0
2016-05-06 13:50:00,65.44,65.61,65.43,65.6,132203.0,44.6076,44.7235,44.6008,44.7167,132203.0
2016-05-06 14:00:00,65.61,65.64,65.52,65.56,252430.0,44.7235,44.744,44.6622,44.6894,252430.0
2016-05-06 14:10:00,65.56,65.61,65.47,65.58,220120.0,44.6894,44.7235,44.6281,44.7031,220120.0
2016-05-06 14:20:00,65.59,65.67,65.53,65.54,137759.0,44.7099,44.7644,44.669,44.6758,137759.0
2016-05-06 14:30:00,65.55,65.55,65.41,65.49,117827.0,44.6826,44.6826,44.5872,44.6417,117827.0
2016-05-06 14:40:00,65.49,65.49,65.38,65.4,140220.0,44.6417,44.6417,44.5667,44.5804,140220.0
2016-05-06 14:50:00,65.39,65.49,65.39,65.43,116484.0,44.5736,44.6417,44.5736,44.6008,116484.0
2016-05-06 15:00:00,65.41,65.52,65.41,65.46,162028.0,44.5872,44.6622,44.5872,44.6213,162028.0
2016-05-06 15:10:00,65.47,65.52,65.43,65.47,195321.0,44.6281,44.6622,44.6008,44.6281,195321.0
2016-05-06 15:20:00,65.45,65.47,65.39,65.4,173621.0,44.6145,44.6281,44.5736,44.5804,173621.0
2016-05-06 15:30:00,65.41,65.42,65.22,65.24,316090.0,44.5872,44.594,44.4577,44.4713,316090.0
2016-05-06 15:40:00,65.24,65.25,65.07,65.11,442094.0,44.4713,44.4781,44.3554,44.3827,442094.0
2016-05-06 15:50:00,65.12,65.24,65.11,65.24,912620.0,44.3895,44.4713,44.3827,44.4713,912620.0
2016-05-09 09:30:00,64.9,65.04,64.59,64.71,1226987.0,44.2396,44.335,44.0282,44.11,1226987.0
2016-05-09 09:40:00,64.7,64.71,64.23,64.25,708745.0,44.1032,44.11,43.7828,43.7965,708745.0
2016-05-09 09:50:00,64.24,64.29,64.04,64.14,610256.0,43.7897,43.8237,43.6533,43.7215,610256.0
2016-05-09 10:00:00,64.15,64.61,64.11,64.45,584678.0,43.7283,44.0419,43.701,43.9328,584678.0
2016-05-09 10:10:00,64.44,64.49,64.19,64.21,480920.0,43.926,43.9601,43.7556,43.7692,480920.0
2016-05-09 10:20:00,64.2,64.27,63.95,64.14,583497.0,43.7624,43.8101,43.592,43.7215,583497.0
2016-05-09 10:30:00,64.14,64.28,63.95,64.02,481862.0,43.7215,43.8169,43.592,43.6397,481862.0
2016-05-09 10:40:00,64.02,64.02,63.82,63.92,635772.0,43.6397,43.6397,43.5034,43.5715,635772.0
2016-05-09 10:50:00,63.92,63.97,63.7,63.77,392209.0,43.5715,43.6056,43.4216,43.4693,392209.0
2016-05-09 11:00:00,63.77,64.01,63.73,63.79,447619.0,43.4693,43.6329,43.442,43.4829,447619.0
2016-05-09 11:10:00,63.79,63.83,63.52,63.62,386985.0,43.4829,43.5102,43.2989,43.367,386985.0
2016-05-09 11:20:00,63.61,63.79,63.5,63.72,373892.0,43.3602,43.4829,43.2852,43.4352,373892.0
2016-05-09 11:30:00,63.72,63.82,63.7,63.82,254654.0,43.4352,43.5034,43.4216,43.5034,254654.0
2016-05-09 11:40:00,63.82,63.89,63.73,63.79,270226.0,43.5034,43.5511,43.442,43.4829,270226.0
2016-05-09 11:50:00,63.78,63.91,63.73,63.74,174959.0,43.4761,43.5647,43.442,43.4488,174959.0
2016-05-09 12:00:00,63.73,63.83,63.68,63.7,305324.0,43.442,43.5102,43.4079,43.4216,305324.0
2016-05-09 12:10:00,63.7,63.89,63.65,63.88,129308.0,43.4216,43.5511,43.3875,43.5443,129308.0
2016-05-09 12:20:00,63.88,64.01,63.86,63.96,203025.0,43.5443,43.6329,43.5306,43.5988,203025.0
2016-05-09 12:30:00,63.97,63.99,63.85,63.85,131634.0,43.6056,43.6192,43.5238,43.5238,131634.0
2016-05-09 12:40:00,63.85,63.99,63.84,63.96,231524.0,43.5238,43.6192,43.517,43.5988,231524.0
2016-05-09 12:50:00,63.97,64.07,63.91,64.06,126868.0,43.6056,43.6738,43.5647,43.667,126868.0
2016-05-09 13:00:00,64.05,64.21,64.03,64.2,160655.0,43.6601,43.7692,43.6465,43.7624,160655.0
2016-05-09 13:10:00,64.2,64.22,64.1,64.13,192493.0,43.7624,43.776,43.6942,43.7147,192493.0
2016-05-09 13:20:00,64.13,64.25,64.11,64.2,155253.0,43.7147,43.7965,43.701,43.7624,155253.0
2016-05-09 13:30:00,64.19,64.25,64.13,64.13,130578.0,43.7556,43.7965,43.7147,43.7147,130578.0
2016-05-09 13:40:00,64.13,64.28,64.13,64.17,85176.0,43.7147,43.8169,43.7147,43.7419,85176.0
2016-05-09 13:50:00,64.17,64.22,64.08,64.11,211545.0,43.7419,43.776,43.6806,43.701,211545.0
2016-05-09 14:00:00,64.11,64.12,64.01,64.03,274572.0,43.701,43.7079,43.6329,43.6465,274572.0
2016-05-09 14:10:00,64.03,64.18,64.03,64.11,241396.0,43.6465,43.7488,43.6465,43.701,241396.0
2016-05-09 14:20:00,64.11,64.22,64.09,64.17,257090.0,43.701,43.776,43.6874,43.7419,257090.0
2016-05-09 14:30:00,64.18,64.28,64.18,64.28,161079.0,43.7488,43.8169,43.7488,43.8169,161079.0
2016-05-09 14:40:00,64.27,64.28,64.16,64.25,112894.0,43.8101,43.8169,43.7351,43.7965,112894.0
2016-05-09 14:50:00,64.25,64.41,64.25,64.41,289270.0,43.7965,43.9055,43.7965,43.9055,289270.0
2016-05-09 15:00:00,64.4,64.42,64.33,64.41,220430.0,43.8987,43.9124,43.851,43.9055,220430.0
2016-05-09 15:10:00,64.42,64.42,64.35,64.39,350339.0,43.9124,43.9124,43.8646,43.8919,350339.0
2016-05-09 15:20:00,64.39,64.39,64.31,64.36,355741.0,43.8919,43.8919,43.8374,43.8715,355741.0
2016-05-09 15:30:00,64.35,64.37,64.28,64.36,369114.0,43.8646,43.8783,43.8169,43.8715,369114.0
2016-05-09 15:40:00,64.36,64.4,64.33,64.36,444774.0,43.8715,43.8987,43.851,43.8715,444774.0
2016-05-09 15:50:00,64.36,64.37,64.29,64.33,1123702.0,43.8715,43.8783,43.8237,43.851,1123702.0
2016-05-10 09:30:00,64.65,65.04,64.62,64.97,964779.0,44.0691,44.335,44.0487,44.2873,964779.0
2016-05-10 09:40:00,64.96,65.17,64.94,65.15,563794.0,44.2805,44.4236,44.2668,44.41,563794.0
2016-05-10 09:50:00,65.15,65.21,64.91,65.04,322288.0,44.41,44.4509,44.2464,44.335,322288.0
2016-05-10 10:00:00,65.03,65.06,64.89,65.01,243788.0,44.3282,44.3486,44.2327,44.3145,243788.0
2016-05-10 10:10:00,65.0,65.24,64.92,65.05,424180.0,44.3077,44.4713,44.2532,44.3418,424180.0
2016-05-10 10:20:00,65.05,65.06,64.8,64.95,411069.0,44.3418,44.3486,44.1714,44.2736,411069.0
2016-05-10 10:30:00,64.97,65.19,64.92,65.01,366591.0,44.2873,44.4372,44.2532,44.3145,366591.0
2016-05-10 10:40:00,65.0,65.28,64.98,65.27,384890.0,44.3077,44.4986,44.2941,44.4918,384890.0
2016-05-10 10:50:00,65.27,65.29,65.08,65.13,235094.0,44.4918,44.5054,44.3623,44.3963,235094.0
2016-05-10 11:00:00,65.12,65.19,65.02,65.08,219857.0,44.3895,44.4372,44.3214,44.3623,219857.0
2016-05-10 11:10:00,65.07,65.12,64.94,64.97,177552.0,44.3554,44.3895,44.2668,44.2873,177552.0
2016-05-10 11:20:00,64.97,65.03,64.83,65.03,200334.0,44.2873,44.3282,44.1918,44.3282,200334.0
2016-05-10 11:30:00,65.02,65.24,65.0,65.17,207521.0,44.3214,44.4713,44.3077,44.4236,207521.0
2016-05-10 11:40:00,65.17,65.19,65.06,65.1,119892.0,44.4236,44.4372,44.3486,44.3759,119892.0
2016-05-10 11:50:00,65.1,65.18,65.06,65.11,146284.0,44.3759,44.4304,44.3486,44.3827,146284.0
2016-05-10 12:00:00,65.12,65.21,65.09,65.16,112003.0,44.3895,44.4509,44.3691,44.4168,112003.0
2016-05-10 12:10:00,65.17,65.28,65.17,65.19,150286.0,44.4236,44.4986,44.4236,44.4372,150286.0
2016-05-10 12:20:00,65.2,65.2,65.1,65.19,85120.0,44.4441,44.4441,44.3759,44.4372,85120.0
2016-05-10 12:30:00,65.19,65.23,65.16,65.16,91993.0,44.4372,44.4645,44.4168,44.4168,91993.0
2016-05-10 12:40:00,65.17,65.24,65.13,65.2,90800.0,44.4236,44.4713,44.3963,44.4441,90800.0
2016-05-10 12:50:00,65.21,65.23,65.14,65.19,76960.0,44.4509,44.4645,44.4032,44.4372,76960.0
2016-05-10 13:00:00,65.2,65.23,65.14,65.19,114100.0,44.4441,44.4645,44.4032,44.4372,114100.0
2016-05-10 13:10:00,65.19,65.22,65.16,65.19,85163.0,44.4372,44.4577,44.4168,44.4372,85163.0
2016-05-10 13:20:00,65.19,65.23,65.12,65.19,101877.0,44.4372,44.4645,44.3895,44.4372,101877.0
2016-05-10 13:30:00,65.19,65.25,65.16,65.23,74341.0,44.4372,44.4781,44.4168,44.4645,74341.0
2016-05-10 13:40:00,65.22,65.27,65.19,65.25,82916.0,44.4577,44.4918,44.4372,44.4781,82916.0
2016-05-10 13:50:00,65.24,65.38,65.23,65.36,131936.0,44.4713,44.5667,44.4645,44.5531,131936.0
2016-05-10 14:00:00,65.36,65.37,65.25,65.27,84723.0,44.5531,44.5599,44.4781,44.4918,84723.0
2016-05-10 14:10:00,65.26,65.35,65.26,65.34,153643.0,44.4849,44.5463,44.4849,44.5395,153643.0
2016-05-10 14:20:00,65.34,65.39,65.28,65.38,101775.0,44.5395,44.5736,44.4986,44.5667,101775.0
2016-05-10 14:30:00,65.38,65.39,65.3,65.31,101460.0,44.5667,44.5736,44.5122,44.519,101460.0
2016-05-10 14:40:00,65.31,65.4,65.31,65.38,93181.0,44.519,44.5804,44.519,44.5667,93181.0
2016-05-10 14:50:00,65.38,65.38,65.29,65.3,196441.0,44.5667,44.5667,44.5054,44.5122,196441.0
2016-05-10 15:00:00,65.29,65.33,65.2,65.22,132415.0,44.5054,44.5327,44.4441,44.4577,132415.0
2016-05-10 15:10:00,65.22,65.26,65.19,65.24,221325.0,44.4577,44.4849,44.4372,44.4713,221325.0
2016-05-10 15:20:00,65.26,65.35,65.25,65.31,170921.0,44.4849,44.5463,44.4781,44.519,170921.0
2016-05-10 15:30:00,65.31,65.36,65.27,65.32,290304.0,44.519,44.5531,44.4918,44.5258,290304.0
2016-05-10 15:40:00,65.32,65.4,65.32,65.37,451142.0,44.5258,44.5804,44.5258,44.5599,451142.0
2016-05-10 15:50:00,65.37,65.47,65.36,65.44,989743.0,44.5599,44.6281,44.5531,44.6076,989743.0
2016-05-11 09:30:00,65.29,65.37,65.12,65.19,809611.0,44.5054,44.5599,44.3895,44.4372,809611.0
2016-05-11 09:40:00,65.18,65.29,65.06,65.16,513303.0,44.4304,44.5054,44.3486,44.4168,513303.0
2016-05-11 09:50:00,65.16,65.21,64.91,64.93,291038.0,44.4168,44.4509,44.2464,44.26,291038.0
2016-05-11 10:00:00,64.92,65.02,64.76,65.02,334757.0,44.2532,44.3214,44.1441,44.3214,334757.0
2016-05-11 10:10:00,65.01,65.07,64.9,64.95,387836.0,44.3145,44.3554,44.2396,44.2736,387836.0
2016-05-11 10:20:00,64.95,65.14,64.92,65.09,139978.0,44.2736,44.4032,44.2532,44.3691,139978.0
2016-05-11 10:30:00,65.09,65.99,65.09,65.84,2469124.0,44.3691,44.9826,44.3691,44.8803,2469124.0
2016-05-11 10:40:00,65.82,65.88,65.63,65.85,901418.0,44.8667,44.9076,44.7372,44.8871,901418.0
2016-05-11 10:50:00,65.84,66.04,65.82,65.91,545714.0,44.8803,45.0166,44.8667,44.928,545714.0
2016-05-11 11:00:00,65.9,65.92,65.63,65.69,340833.0,44.9212,44.9348,44.7372,44.7781,340833.0
2016-05-11 11:10:00,65.7,65.98,65.68,65.87,332677.0,44.7849,44.9757,44.7712,44.9008,332677.0
2016-05-11 11:20:00,65.86,66.06,65.81,65.98,294315.0,44.8939,45.0303,44.8599,44.9757,294315.0
2016-05-11 11:30:00,66.0,66.11,65.93,66.05,252557.0,44.9894,45.0644,44.9417,45.0235,252557.0
2016-05-11 11:40:00,66.05,66.23,66.05,66.09,226604.0,45.0235,45.1462,45.0235,45.0507,226604.0
2016-05-11 11:50:00,66.08,66.17,66.06,66.12,167328.0,45.0439,45.1053,45.0303,45.0712,167328.0
2016-05-11 12:00:00,66.11,66.12,65.93,65.93,154084.0,45.0644,45.0712,44.9417,44.9417,154084.0
2016-05-11 12:10:00,65.94,66.04,65.94,65.99,115280.0,44.9485,45.0166,44.9485,44.9826,115280.0
2016-05-11 12:20:00,66.0,66.04,65.99,66.0,85496.0,44.9894,45.0166,44.9826,44.9894,85496.0
2016-05-11 12:30:00,65.99,66.03,65.96,66.0,96058.0,44.9826,45.0098,44.9621,44.9894,96058.0
2016-05-11 12:40:00,66.0,66.01,65.91,65.92,100640.0,44.9894,44.9962,44.928,44.9348,100640.0
2016-05-11 12:50:00,65.92,65.98,65.87,65.95,132736.0,44.9348,44.9757,44.9008,44.9553,132736.0
2016-05-11 13:00:00,65.95,66.02,65.93,65.99,90696.0,44.9553,45.003,44.9417,44.9826,90696.0
2016-05-11 13:10:00,65.99,66.08,65.99,66.05,107923.0,44.9826,45.0439,44.9826,45.0235,107923.0
2016-05-11 13:20:00,66.05,66.06,65.97,66.04,122791.0,45.0235,45.0303,44.9689,45.0166,122791.0
2016-05-11 13:30:00,66.03,66.05,65.95,65.96,106297.0,45.0098,45.0235,44.9553,44.9621,106297.0
2016-05-11 13:40:00,65.95,66.07,65.92,66.07,257883.0,44.9553,45.0371,44.9348,45.0371,257883.0
2016-05-11 13:50:00,66.06,66.1,65.94,65.95,144270.0,45.0303,45.0575,44.9485,44.9553,144270.0
2016-05-11 14:00:00,65.95,65.95,65.8,65.81,141008.0,44.9553,44.9553,44.853,44.8599,141008.0
2016-05-11 14:10:00,65.81,65.87,65.79,65.86,234593.0,44.8599,44.9008,44.8462,44.8939,234593.0
2016-05-11 14:20:00,65.85,65.96,65.78,65.89,227854.0,44.8871,44.9621,44.8394,44.9144,227854.0
2016-05-11 14:30:00,65.89,65.97,65.86,65.9,271912.0,44.9144,44.9689,44.8939,44.9212,271912.0
2016-05-11 14:40:00,65.9,65.93,65.8,65.83,142813.0,44.9212,44.9417,44.853,44.8735,142813.0
2016-05-11 14:50:00,65.83,65.9,65.83,65.87,105415.0,44.8735,44.9212,44.8735,44.9008,105415.0
2016-05-11 15:00:00,65.87,65.89,65.8,65.86,155165.0,44.9008,44.9144,44.853,44.8939,155165.0
2016-05-11 15:10:00,65.85,65.9,65.78,65.79,243077.0,44.8871,44.9212,44.8394,44.8462,243077.0
2016-05-11 15:20:00,65.79,65.82,65.74,65.77,310905.0,44.8462,44.8667,44.8121,44.8326,310905.0
2016-05-11 15:30:00,65.78,65.83,65.69,65.69,247146.0,44.8394,44.8735,44.7781,44.7781,247146.0
2016-05-11 15:40:00,65.69,65.7,65.56,65.63,406654.0,44.7781,44.7849,44.6894,44.7372,406654.0
2016-05-11 15:50:00,65.63,65.68,65.58,65.64,786591.0,44.7372,44.7712,44.7031,44.744,786591.0
2016-05-12 09:30:00,66.24,66.74,66.24,66.32,1213578.0,45.153,45.4938,45.153,45.2075,1213578.0
2016-05-12 09:40:00,66.32,66.34,66.01,66.24,858056.0,45.2075,45.2211,44.9962,45.153,858056.0
2016-05-12 09:50:00,66.24,66.36,65.79,65.81,691993.0,45.153,45.2348,44.8462,44.8599,691993.0
2016-05-12 10:00:00,65.82,66.07,65.81,65.87,492490.0,44.8667,45.0371,44.8599,44.9008,492490.0
2016-05-12 10:10:00,65.86,65.99,65.68,65.7,255394.0,44.8939,44.9826,44.7712,44.7849,255394.0
2016-05-12 10:20:00,65.7,65.96,65.58,65.83,415150.0,44.7849,44.9621,44.7031,44.8735,415150.0
2016-05-12 10:30:00,65.83,65.94,65.67,65.89,277991.0,44.8735,44.9485,44.7644,44.9144,277991.0
2016-05-12 10:40:00,65.89,65.9,65.75,65.76,209099.0,44.9144,44.9212,44.819,44.8258,209099.0
2016-05-12 10:50:00,65.76,65.93,65.74,65.85,210563.0,44.8258,44.9417,44.8121,44.8871,210563.0
2016-05-12 11:00:00,65.85,65.86,65.43,65.49,421811.0,44.8871,44.8939,44.6008,44.6417,421811.0
2016-05-12 11:10:00,65.5,65.52,65.35,65.45,368691.0,44.6485,44.6622,44.5463,44.6145,368691.0
2016-05-12 11:20:00,65.45,65.57,65.34,65.56,294732.0,44.6145,44.6963,44.5395,44.6894,294732.0
2016-05-12 11:30:00,65.56,65.68,65.55,65.61,310048.0,44.6894,44.7712,44.6826,44.7235,310048.0
2016-05-12 11:40:00,65.62,65.63,65.48,65.57,153740.0,44.7303,44.7372,44.6349,44.6963,153740.0
2016-05-12 11:50:00,65.58,65.61,65.46,65.49,187249.0,44.7031,44.7235,44.6213,44.6417,187249.0
2016-05-12 12:00:00,65.49,65.74,65.43,65.69,185103.0,44.6417,44.8121,44.6008,44.7781,185103.0
2016-05-12 12:10:00,65.68,65.68,65.55,65.63,167932.0,44.7712,44.7712,44.6826,44.7372,167932.0
2016-05-12 12:20:00,65.62,65.68,65.58,65.59,147449.0,44.7303,44.7712,44.7031,44.7099,147449.0
2016-05-12 12:30:00,65.58,65.71,65.57,65.68,317169.0,44.7031,44.7917,44.6963,44.7712,317169.0
2016-05-12 12:40:00,65.69,65.77,65.64,65.76,163887.0,44.7781,44.8326,44.744,44.8258,163887.0
2016-05-12 12:50:00,65.75,65.83,65.71,65.82,162251.0,44.819,44.8735,44.7917,44.8667,162251.0
2016-05-12 13:00:00,65.81,65.84,65.69,65.69,104486.0,44.8599,44.8803,44.7781,44.7781,104486.0
2016-05-12 13:10:00,65.69,65.74,65.64,65.65,113913.0,44.7781,44.8121,44.744,44.7508,113913.0
2016-05-12 13:20:00,65.65,65.75,65.63,65.74,83443.0,44.7508,44.819,44.7372,44.8121,83443.0
2016-05-12 13:30:00,65.75,65.75,65.59,65.6,141913.0,44.819,44.819,44.7099,44.7167,141913.0
2016-05-12 13:40:00,65.6,65.73,65.6,65.72,287109.0,44.7167,44.8053,44.7167,44.7985,287109.0
2016-05-12 13:50:00,65.72,65.82,65.63,65.81,360348.0,44.7985,44.8667,44.7372,44.8599,360348.0
2016-05-12 14:00:00,65.81,65.84,65.73,65.75,419765.0,44.8599,44.8803,44.8053,44.819,419765.0
2016-05-12 14:10:00,65.76,65.98,65.75,65.91,186917.0,44.8258,44.9757,44.819,44.928,186917.0
2016-05-12 14:20:00,65.92,65.93,65.79,65.83,281148.0,44.9348,44.9417,44.8462,44.8735,281148.0
2016-05-12 14:30:00,65.82,65.84,65.73,65.77,95356.0,44.8667,44.8803,44.8053,44.8326,95356.0
2016-05-12 14:40:00,65.77,65.95,65.71,65.95,170203.0,44.8326,44.9553,44.7917,44.9553,170203.0
2016-05-12 14:50:00,65.94,65.97,65.81,65.84,194530.0,44.9485,44.9689,44.8599,44.8803,194530.0
2016-05-12 15:00:00,65.85,65.93,65.84,65.88,152484.0,44.8871,44.9417,44.8803,44.9076,152484.0
2016-05-12 15:10:00,65.88,65.95,65.86,65.87,139287.0,44.9076,44.9553,44.8939,44.9008,139287.0
2016-05-12 15:20:00,65.86,65.96,65.85,65.94,168225.0,44.8939,44.9621,44.8871,44.9485,168225.0
2016-05-12 15:30:00,65.94,65.94,65.82,65.86,268503.0,44.9485,44.9485,44.8667,44.8939,268503.0
2016-05-12 15:40:00,65.86,65.89,65.82,65.87,333197.0,44.8939,44.9144,44.8667,44.9008,333197.0
2016-05-12 15:50:00,65.87,65.88,65.74,65.83,612727.0,44.9008,44.9076,44.8121,44.8735,612727.0
2016-05-13 09:30:00,65.54,65.87,65.42,65.77,1012605.0,44.6758,44.9008,44.594,44.8326,1012605.0
2016-05-13 09:40:00,65.76,66.04,65.72,65.93,745027.0,44.8258,45.0166,44.7985,44.9417,745027.0
2016-05-13 09:50:00,65.94,65.96,65.55,65.61,397240.0,44.9485,44.9621,44.6826,44.7235,397240.0
2016-05-13 10:00:00,65.62,65.71,65.39,65.41,668727.0,44.7303,44.7917,44.5736,44.5872,668727.0
2016-05-13 10:10:00,65.4,65.64,65.29,65.59,336803.0,44.5804,44.744,44.5054,44.7099,336803.0
2016-05-13 10:20:00,65.59,65.59,65.31,65.36,299033.0,44.7099,44.7099,44.519,44.5531,299033.0
2016-05-13 10:30:00,65.36,65.4,65.2,65.34,244094.0,44.5531,44.5804,44.4441,44.5395,244094.0
2016-05-13 10:40:00,65.34,65.49,65.26,65.31,238212.0,44.5395,44.6417,44.4849,44.519,238212.0
2016-05-13 10:50:00,65.31,65.63,65.31,65.58,231328.0,44.519,44.7372,44.519,44.7031,231328.0
2016-05-13 11:00:00,65.58,65.86,65.58,65.83,340127.0,44.7031,44.8939,44.7031,44.8735,340127.0
2016-05-13 11:10:00,65.83,65.84,65.64,65.68,230932.0,44.8735,44.8803,44.744,44.7712,230932.0
2016-05-13 11:20:00,65.69,65.87,65.69,65.85,216453.0,44.7781,44.9008,44.7781,44.8871,216453.0
2016-05-13 11:30:00,65.86,65.91,65.62,65.67,207642.0,44.8939,44.928,44.7303,44.7644,207642.0
2016-05-13 11:40:00,65.67,65.67,65.51,65.64,222702.0,44.7644,44.7644,44.6554,44.744,222702.0
2016-05-13 11:50:00,65.63,65.73,65.55,65.68,154246.0,44.7372,44.8053,44.6826,44.7712,154246.0
2016-05-13 12:00:00,65.68,65.71,65.59,65.6,124207.0,44.7712,44.7917,44.7099,44.7167,124207.0
2016-05-13 12:10:00,65.59,65.61,65.52,65.55,160635.0,44.7099,44.7235,44.6622,44.6826,160635.0
2016-05-13 12:20:00,65.54,65.58,65.44,65.53,134876.0,44.6758,44.7031,44.6076,44.669,134876.0
2016-05-13 12:30:00,65.54,65.58,65.43,65.45,123765.0,44.6758,44.7031,44.6008,44.6145,123765.0
2016-05-13 12:40:00,65.45,65.45,65.28,65.35,225390.0,44.6145,44.6145,44.4986,44.5463,225390.0
2016-05-13 12:50:00,65.34,65.36,65.27,65.29,105492.0,44.5395,44.5531,44.4918,44.5054,105492.0
2016-05-13 13:00:00,65.29,65.37,65.27,65.35,84671.0,44.5054,44.5599,44.4918,44.5463,84671.0
2016-05-13 13:10:00,65.36,65.41,65.35,65.37,85450.0,44.5531,44.5872,44.5463,44.5599,85450.0
2016-05-13 13:20:00,65.37,65.37,65.16,65.18,305529.0,44.5599,44.5599,44.4168,44.4304,305529.0
2016-05-13 13:30:00,65.18,65.24,65.13,65.13,149348.0,44.4304,44.4713,44.3963,44.3963,149348.0
2016-05-13 13:40:00,65.13,65.15,65.05,65.06,157480.0,44.3963,44.41,44.3418,44.3486,157480.0
2016-05-13 13:50:00,65.05,65.13,64.94,65.1,190663.0,44.3418,44.3963,44.2668,44.3759,190663.0
2016-05-13 14:00:00,65.09,65.31,65.06,65.24,294807.0,44.3691,44.519,44.3486,44.4713,294807.0
2016-05-13 14:10:00,65.23,65.24,65.1,65.11,163796.0,44.4645,44.4713,44.3759,44.3827,163796.0
2016-05-13 14:20:00,65.1,65.11,65.0,65.04,192535.0,44.3759,44.3827,44.3077,44.335,192535.0
2016-05-13 14:30:00,65.04,65.05,64.91,64.94,168484.0,44.335,44.3418,44.2464,44.2668,168484.0
2016-05-13 14:40:00,64.93,65.01,64.85,65.01,222908.0,44.26,44.3145,44.2055,44.3145,222908.0
2016-05-13 14:50:00,65.02,65.11,64.95,65.06,474152.0,44.3214,44.3827,44.2736,44.3486,474152.0
2016-05-13 15:00:00,65.06,65.06,64.96,65.0,184526.0,44.3486,44.3486,44.2805,44.3077,184526.0
2016-05-13 15:10:00,65.0,65.11,64.97,65.07,195137.0,44.3077,44.3827,44.2873,44.3554,195137.0
2016-05-13 15:20:00,65.06,65.1,64.94,64.96,374509.0,44.3486,44.3759,44.2668,44.2805,374509.0
2016-05-13 15:30:00,64.96,65.0,64.94,64.97,411328.0,44.2805,44.3077,44.2668,44.2873,411328.0
2016-05-13 15:40:00,64.97,65.06,64.96,65.03,438982.0,44.2873,44.3486,44.2805,44.3282,438982.0
2016-05-13 15:50:00,65.02,65.07,64.99,65.0,1069505.0,44.3214,44.3554,44.3009,44.3077,1069505.0
2016-05-16 09:30:00,65.84,66.17,65.76,65.97,1470393.0,44.8803,45.1053,44.8258,44.9689,1470393.0
2016-05-16 09:40:00,65.97,66.18,65.92,66.07,705111.0,44.9689,45.1121,44.9348,45.0371,705111.0
2016-05-16 09:50:00,66.09,66.1,65.67,65.69,716067.0,45.0507,45.0575,44.7644,44.7781,716067.0
2016-05-16 10:00:00,65.71,65.98,65.65,65.89,516579.0,44.7917,44.9757,44.7508,44.9144,516579.0
2016-05-16 10:10:00,65.9,66.09,65.9,65.96,407963.0,44.9212,45.0507,44.9212,44.9621,407963.0
2016-05-16 10:20:00,65.97,66.12,65.91,65.98,241922.0,44.9689,45.0712,44.928,44.9757,241922.0
2016-05-16 10:30:00,65.98,66.03,65.88,65.99,375638.0,44.9757,45.0098,44.9076,44.9826,375638.0
2016-05-16 10:40:00,65.99,65.99,65.71,65.89,229947.0,44.9826,44.9826,44.7917,44.9144,229947.0
2016-05-16 10:50:00,65.9,66.14,65.88,66.12,484876.0,44.9212,45.0848,44.9076,45.0712,484876.0
2016-05-16 11:00:00,66.13,66.25,66.07,66.09,280153.0,45.078,45.1598,45.0371,45.0507,280153.0
2016-05-16 11:10:00,66.09,66.15,66.0,66.01,190486.0,45.0507,45.0916,44.9894,44.9962,190486.0
2016-05-16 11:20:00,66.02,66.03,65.86,65.99,180699.0,45.003,45.0098,44.8939,44.9826,180699.0
2016-05-16 11:30:00,66.0,66.03,65.91,65.97,158261.0,44.9894,45.0098,44.928,44.9689,158261.0
2016-05-16 11:40:00,65.98,66.22,65.98,66.17,210102.0,44.9757,45.1393,44.9757,45.1053,210102.0
2016-05-16 11:50:00,66.16,66.23,66.13,66.2,151780.0,45.0984,45.1462,45.078,45.1257,151780.0
2016-05-16 12:00:00,66.21,66.22,66.01,66.08,213938.0,45.1325,45.1393,44.9962,45.0439,213938.0
2016-05-16 12:10:00,66.07,66.18,66.07,66.11,95782.0,45.0371,45.1121,45.0371,45.0644,95782.0
2016-05-16 12:20:00,66.12,66.15,66.05,66.05,126880.0,45.0712,45.0916,45.0235,45.0235,126880.0
2016-05-16 12:30:00,66.06,66.15,66.05,66.07,83110.0,45.0303,45.0916,45.0235,45.0371,83110.0
2016-05-16 12:40:00,66.07,66.18,66.06,66.13,154427.0,45.0371,45.1121,45.0303,45.078,154427.0
2016-05-16 12:50:00,66.13,66.2,66.12,66.19,118836.0,45.078,45.1257,45.0712,45.1189,118836.0
2016-05-16 13:00:00,66.2,66.21,66.07,66.09,111769.0,45.1257,45.1325,45.0371,45.0507,111769.0
2016-05-16 13:10:00,66.1,66.19,66.09,66.15,100206.0,45.0575,45.1189,45.0507,45.0916,100206.0
2016-05-16 13:20:00,66.16,66.17,66.09,66.12,125185.0,45.0984,45.1053,45.0507,45.0712,125185.0
2016-05-16 13:30:00,66.12,66.16,66.02,66.03,110824.0,45.0712,45.0984,45.003,45.0098,110824.0
2016-05-16 13:40:00,66.03,66.09,66.02,66.05,77567.0,45.0098,45.0507,45.003,45.0235,77567.0
2016-05-16 13:50:00,66.04,66.07,65.97,66.05,120225.0,45.0166,45.0371,44.9689,45.0235,120225.0
2016-05-16 14:00:00,66.06,66.23,66.05,66.2,157464.0,45.0303,45.1462,45.0235,45.1257,157464.0
2016-05-16 14:10:00,66.21,66.28,66.19,66.21,288713.0,45.1325,45.1802,45.1189,45.1325,288713.0
2016-05-16 14:20:00,66.21,66.3,66.18,66.25,186803.0,45.1325,45.1939,45.1121,45.1598,186803.0
2016-05-16 14:30:00,66.25,66.26,66.15,66.17,107772.0,45.1598,45.1666,45.0916,45.1053,107772.0
2016-05-16 14:40:00,66.18,66.21,66.1,66.11,242783.0,45.1121,45.1325,45.0575,45.0644,242783.0
2016-05-16 14:50:00,66.1,66.17,66.07,66.16,128403.0,45.0575,45.1053,45.0371,45.0984,128403.0
2016-05-16 15:00:00,66.17,66.25,66.16,66.21,203752.0,45.1053,45.1598,45.0984,45.1325,203752.0
2016-05-16 15:10:00,66.21,66.21,66.11,66.13,312522.0,45.1325,45.1325,45.0644,45.078,312522.0
2016-05-16 15:20:00,66.13,66.18,66.1,66.13,320172.0,45.078,45.1121,45.0575,45.078,320172.0
2016-05-16 15:30:00,66.12,66.15,66.01,66.12,401286.0,45.0712,45.0916,44.9962,45.0712,401286.0
2016-05-16 15:40:00,66.12,66.12,66.03,66.08,378684.0,45.0712,45.0712,45.0098,45.0439,378684.0
2016-05-16 15:50:00,66.08,66.11,66.05,66.09,843151.0,45.0439,45.0644,45.0235,45.0507,843151.0
2016-05-17 09:30:00,66.1,66.26,65.89,65.99,922274.0,45.0575,45.1666,44.9144,44.9826,922274.0
2016-05-17 09:40:00,66.0,66.37,65.89,66.31,686939.0,44.9894,45.2416,44.9144,45.2007,686939.0
2016-05-17 09:50:00,66.32,66.52,66.29,66.49,442058.0,45.2075,45.3438,45.1871,45.3234,442058.0
2016-05-17 10:00:00,66.48,66.52,66.21,66.27,460217.0,45.3166,45.3438,45.1325,45.1734,460217.0
2016-05-17 10:10:00,66.27,66.47,66.19,66.46,353843.0,45.1734,45.3098,45.1189,45.3029,353843.0
2016-05-17 10:20:00,66.46,66.55,66.42,66.48,238829.0,45.3029,45.3643,45.2757,45.3166,238829.0
2016-05-17 10:30:00,66.46,66.53,66.32,66.51,231971.0,45.3029,45.3507,45.2075,45.337,231971.0
2016-05-17 10:40:00,66.52,66.7,66.48,66.62,369707.0,45.3438,45.4665,45.3166,45.412,369707.0
2016-05-17 10:50:00,66.62,66.88,66.62,66.87,381601.0,45.412,45.5892,45.412,45.5824,381601.0
2016-05-17 11:00:00,66.88,66.89,66.77,66.78,686016.0,45.5892,45.5961,45.5143,45.5211,686016.0
2016-05-17 11:10:00,66.79,66.85,66.64,66.71,318942.0,45.5279,45.5688,45.4256,45.4734,318942.0
2016-05-17 11:20:00,66.71,66.81,66.64,66.67,181427.0,45.4734,45.5415,45.4256,45.4461,181427.0
2016-05-17 11:30:00,66.67,66.85,66.66,66.8,230413.0,45.4461,45.5688,45.4393,45.5347,230413.0
2016-05-17 11:40:00,66.81,66.88,66.75,66.82,234016.0,45.5415,45.5892,45.5006,45.5483,234016.0
2016-05-17 11:50:00,66.83,66.91,66.73,66.81,233773.0,45.5552,45.6097,45.487,45.5415,233773.0
2016-05-17 12:00:00,66.8,66.83,66.75,66.77,152137.0,45.5347,45.5552,45.5006,45.5143,152137.0
2016-05-17 12:10:00,66.77,66.83,66.7,66.75,259673.0,45.5143,45.5552,45.4665,45.5006,259673.0
2016-05-17 12:20:00,66.76,66.79,66.69,66.73,256023.0,45.5074,45.5279,45.4597,45.487,256023.0
2016-05-17 12:30:00,66.72,66.73,66.61,66.65,187846.0,45.4802,45.487,45.4052,45.4325,187846.0
2016-05-17 12:40:00,66.65,66.69,66.55,66.58,224338.0,45.4325,45.4597,45.3643,45.3847,224338.0
2016-05-17 12:50:00,66.58,66.62,66.44,66.47,335159.0,45.3847,45.412,45.2893,45.3098,335159.0
2016-05-17 13:00:00,66.48,66.67,66.47,66.63,209695.0,45.3166,45.4461,45.3098,45.4188,209695.0
2016-05-17 13:10:00,66.63,66.67,66.55,66.63,166428.0,45.4188,45.4461,45.3643,45.4188,166428.0
2016-05-17 13:20:00,66.62,66.66,66.59,66.63,101628.0,45.412,45.4393,45.3916,45.4188,101628.0
2016-05-17 13:30:00,66.62,66.68,66.6,66.62,105284.0,45.412,45.4529,45.3984,45.412,105284.0
2016-05-17 13:40:00,66.62,66.67,66.61,66.63,155834.0,45.412,45.4461,45.4052,45.4188,155834.0
2016-05-17 13:50:00,66.63,66.64,66.43,66.43,221006.0,45.4188,45.4256,45.2825,45.2825,221006.0
2016-05-17 14:00:00,66.43,66.46,66.36,66.41,254860.0,45.2825,45.3029,45.2348,45.2689,254860.0
2016-05-17 14:10:00,66.4,66.44,66.33,66.35,196414.0,45.262,45.2893,45.2143,45.228,196414.0
2016-05-17 14:20:00,66.36,66.38,66.21,66.28,402095.0,45.2348,45.2484,45.1325,45.1802,402095.0
2016-05-17 14:30:00,66.29,66.42,66.26,66.38,250443.0,45.1871,45.2757,45.1666,45.2484,250443.0
2016-05-17 14:40:00,66.38,66.44,66.36,66.37,302798.0,45.2484,45.2893,45.2348,45.2416,302798.0
2016-05-17 14:50:00,66.37,66.46,66.32,66.41,242596.0,45.2416,45.3029,45.2075,45.2689,242596.0
2016-05-17 15:00:00,66.41,66.55,66.36,66.49,280894.0,45.2689,45.3643,45.2348,45.3234,280894.0
2016-05-17 15:10:00,66.49,66.5,66.3,66.31,388071.0,45.3234,45.3302,45.1939,45.2007,388071.0
2016-05-17 15:20:00,66.31,66.36,66.16,66.23,405122.0,45.2007,45.2348,45.0984,45.1462,405122.0
2016-05-17 15:30:00,66.23,66.29,66.21,66.26,498344.0,45.1462,45.1871,45.1325,45.1666,498344.0
2016-05-17 15:40:00,66.26,66.27,66.16,66.21,349304.0,45.1666,45.1734,45.0984,45.1325,349304.0
2016-05-17 15:50:00,66.22,66.4,66.21,66.39,615230.0,45.1393,45.262,45.1325,45.2552,615230.0
2016-05-18 09:30:00,66.39,66.49,66.21,66.42,1084831.0,45.2552,45.3234,45.1325,45.2757,1084831.0
2016-05-18 09:40:00,66.42,66.55,66.3,66.34,564694.0,45.2757,45.3643,45.1939,45.2211,564694.0
2016-05-18 09:50:00,66.33,66.44,66.18,66.43,582904.0,45.2143,45.2893,45.1121,45.2825,582904.0
2016-05-18 10:00:00,66.44,66.46,66.22,66.36,343613.0,45.2893,45.3029,45.1393,45.2348,343613.0
2016-05-18 10:10:00,66.37,66.6,66.35,66.44,342918.0,45.2416,45.3984,45.228,45.2893,342918.0
2016-05-18 10:20:00,66.44,66.61,66.44,66.6,399942.0,45.2893,45.4052,45.2893,45.3984,399942.0
2016-05-18 10:30:00,66.59,66.6,66.29,66.37,1419734.0,45.3916,45.3984,45.1871,45.2416,1419734.0
2016-05-18 10:40:00,66.37,66.55,66.31,66.46,584251.0,45.2416,45.3643,45.2007,45.3029,584251.0
2016-05-18 10:50:00,66.47,66.5,66.15,66.17,298263.0,45.3098,45.3302,45.0916,45.1053,298263.0
2016-05-18 11:00:00,66.18,66.34,66.13,66.16,349769.0,45.1121,45.2211,45.078,45.0984,349769.0
2016-05-18 11:10:00,66.17,66.26,66.06,66.13,580815.0,45.1053,45.1666,45.0303,45.078,580815.0
2016-05-18 11:20:00,66.12,66.31,66.02,66.27,1168017.0,45.0712,45.2007,45.003,45.1734,1168017.0
2016-05-18 11:30:00,66.28,66.5,66.24,66.48,263848.0,45.1802,45.3302,45.153,45.3166,263848.0
2016-05-18 11:40:00,66.49,66.55,66.48,66.49,249519.0,45.3234,45.3643,45.3166,45.3234,249519.0
2016-05-18 11:50:00,66.5,66.51,66.38,66.44,271514.0,45.3302,45.337,45.2484,45.2893,271514.0
2016-05-18 12:00:00,66.44,66.44,66.33,66.36,231048.0,45.2893,45.2893,45.2143,45.2348,231048.0
2016-05-18 12:10:00,66.35,66.37,66.24,66.28,161599.0,45.228,45.2416,45.153,45.1802,161599.0
2016-05-18 12:20:00,66.29,66.31,66.2,66.22,153564.0,45.1871,45.2007,45.1257,45.1393,153564.0
2016-05-18 12:30:00,66.21,66.24,66.15,66.17,266583.0,45.1325,45.153,45.0916,45.1053,266583.0
2016-05-18 12:40:00,66.16,66.22,66.15,66.2,76253.0,45.0984,45.1393,45.0916,45.1257,76253.0
2016-05-18 12:50:00,66.2,66.24,66.17,66.23,124750.0,45.1257,45.153,45.1053,45.1462,124750.0
2016-05-18 13:00:00,66.23,66.33,66.23,66.29,121011.0,45.1462,45.2143,45.1462,45.1871,121011.0
2016-05-18 13:10:00,66.3,66.35,66.25,66.31,182743.0,45.1939,45.228,45.1598,45.2007,182743.0
2016-05-18 13:20:00,66.32,66.42,66.31,66.35,162115.0,45.2075,45.2757,45.2007,45.228,162115.0
2016-05-18 13:30:00,66.36,66.44,66.35,66.4,188715.0,45.2348,45.2893,45.228,45.262,188715.0
2016-05-18 13:40:00,66.4,66.44,66.36,66.42,191092.0,45.262,45.2893,45.2348,45.2757,191092.0
2016-05-18 13:50:00,66.42,66.51,66.42,66.46,240540.0,45.2757,45.337,45.2757,45.3029,240540.0
2016-05-18 14:00:00,66.46,66.46,65.85,66.11,1006911.0,45.3029,45.3029,44.8871,45.0644,1006911.0
2016-05-18 14:10:00,66.12,66.13,65.75,65.96,536145.0,45.0712,45.078,44.819,44.9621,536145.0
2016-05-18 14:20:00,65.96,65.97,65.61,65.65,750578.0,44.9621,44.9689,44.7235,44.7508,750578.0
2016-05-18 14:30:00,65.64,65.84,65.53,65.77,474033.0,44.744,44.8803,44.669,44.8326,474033.0
2016-05-18 14:40:00,65.77,65.86,65.66,65.81,556748.0,44.8326,44.8939,44.7576,44.8599,556748.0
2016-05-18 14:50:00,65.82,65.97,65.68,65.74,482580.0,44.8667,44.9689,44.7712,44.8121,482580.0
2016-05-18 15:00:00,65.75,65.91,65.61,65.63,759783.0,44.819,44.928,44.7235,44.7372,759783.0
2016-05-18 15:10:00,65.63,65.64,65.45,65.55,789232.0,44.7372,44.744,44.6145,44.6826,789232.0
2016-05-18 15:20:00,65.55,65.57,65.34,65.36,509738.0,44.6826,44.6963,44.5395,44.5531,509738.0
2016-05-18 15:30:00,65.36,65.54,65.34,65.34,399290.0,44.5531,44.6758,44.5395,44.5395,399290.0
2016-05-18 15:40:00,65.34,65.65,65.34,65.64,509891.0,44.5395,44.7508,44.5395,44.744,509891.0
2016-05-18 15:50:00,65.62,65.74,65.53,65.73,890406.0,44.7303,44.8121,44.669,44.8053,890406.0
2016-05-19 09:30:00,65.1,65.24,64.9,65.18,1571967.0,44.3759,44.4713,44.2396,44.4304,1571967.0
2016-05-19 09:40:00,65.18,65.31,64.95,65.07,606919.0,44.4304,44.519,44.2736,44.3554,606919.0
2016-05-19 09:50:00,65.07,65.19,64.69,64.7,600502.0,44.3554,44.4372,44.0964,44.1032,600502.0
2016-05-19 10:00:00,64.7,64.89,64.58,64.62,724478.0,44.1032,44.2327,44.0214,44.0487,724478.0
2016-05-19 10:10:00,64.62,64.68,64.49,64.62,509862.0,44.0487,44.0896,43.9601,44.0487,509862.0
2016-05-19 10:20:00,64.63,64.85,64.53,64.85,614195.0,44.0555,44.2055,43.9873,44.2055,614195.0
2016-05-19 10:30:00,64.85,65.25,64.84,64.99,797432.0,44.2055,44.4781,44.1987,44.3009,797432.0
2016-05-19 10:40:00,64.99,65.17,64.92,65.12,435222.0,44.3009,44.4236,44.2532,44.3895,435222.0
2016-05-19 10:50:00,65.11,65.13,64.75,64.76,381552.0,44.3827,44.3963,44.1373,44.1441,381552.0
2016-05-19 11:00:00,64.76,64.99,64.76,64.9,320631.0,44.1441,44.3009,44.1441,44.2396,320631.0
2016-05-19 11:10:00,64.9,64.95,64.73,64.88,329271.0,44.2396,44.2736,44.1237,44.2259,329271.0
2016-05-19 11:20:00,64.87,65.06,64.81,64.97,311044.0,44.2191,44.3486,44.1782,44.2873,311044.0
2016-05-19 11:30:00,64.97,64.98,64.86,64.91,151553.0,44.2873,44.2941,44.2123,44.2464,151553.0
2016-05-19 11:40:00,64.91,65.08,64.9,65.08,142731.0,44.2464,44.3623,44.2396,44.3623,142731.0
2016-05-19 11:50:00,65.08,65.34,65.03,65.29,271953.0,44.3623,44.5395,44.3282,44.5054,271953.0
2016-05-19 12:00:00,65.29,65.51,65.27,65.46,373663.0,44.5054,44.6554,44.4918,44.6213,373663.0
2016-05-19 12:10:00,65.46,65.56,65.37,65.54,234347.0,44.6213,44.6894,44.5599,44.6758,234347.0
2016-05-19 12:20:00,65.55,65.66,65.5,65.52,321132.0,44.6826,44.7576,44.6485,44.6622,321132.0
2016-05-19 12:30:00,65.5,65.74,65.43,65.68,697928.0,44.6485,44.8121,44.6008,44.7712,697928.0
2016-05-19 12:40:00,65.68,65.68,65.51,65.53,226216.0,44.7712,44.7712,44.6554,44.669,226216.0
2016-05-19 12:50:00,65.54,65.56,65.43,65.46,114933.0,44.6758,44.6894,44.6008,44.6213,114933.0
2016-05-19 13:00:00,65.45,65.55,65.42,65.51,237189.0,44.6145,44.6826,44.594,44.6554,237189.0
2016-05-19 13:10:00,65.5,65.73,65.48,65.7,442198.0,44.6485,44.8053,44.6349,44.7849,442198.0
2016-05-19 13:20:00,65.7,65.72,65.6,65.66,150454.0,44.7849,44.7985,44.7167,44.7576,150454.0
2016-05-19 13:30:00,65.66,65.75,65.66,65.7,346313.0,44.7576,44.819,44.7576,44.7849,346313.0
2016-05-19 13:40:00,65.7,65.84,65.69,65.77,357329.0,44.7849,44.8803,44.7781,44.8326,357329.0
2016-05-19 13:50:00,65.77,65.79,65.71,65.73,287235.0,44.8326,44.8462,44.7917,44.8053,287235.0
2016-05-19 14:00:00,65.72,65.84,65.71,65.81,223612.0,44.7985,44.8803,44.7917,44.8599,223612.0
2016-05-19 14:10:00,65.81,65.92,65.73,65.83,229550.0,44.8599,44.9348,44.8053,44.8735,229550.0
2016-05-19 14:20:00,65.83,65.87,65.74,65.79,364520.0,44.8735,44.9008,44.8121,44.8462,364520.0
2016-05-19 14:30:00,65.8,65.8,65.64,65.66,435955.0,44.853,44.853,44.744,44.7576,435955.0
2016-05-19 14:40:00,65.65,65.71,65.61,65.7,164659.0,44.7508,44.7917,44.7235,44.7849,164659.0
2016-05-19 14:50:00,65.7,65.7,65.56,65.58,269721.0,44.7849,44.7849,44.6894,44.7031,269721.0
2016-05-19 15:00:00,65.56,65.76,65.55,65.72,264194.0,44.6894,44.8258,44.6826,44.7985,264194.0
2016-05-19 15:10:00,65.73,65.76,65.61,65.71,306136.0,44.8053,44.8258,44.7235,44.7917,306136.0
2016-05-19 15:20:00,65.71,65.77,65.66,65.72,606340.0,44.7917,44.8326,44.7576,44.7985,606340.0
2016-05-19 15:30:00,65.72,65.75,65.65,65.74,226518.0,44.7985,44.819,44.7508,44.8121,226518.0
2016-05-19 15:40:00,65.75,65.8,65.69,65.76,348450.0,44.819,44.853,44.7781,44.8258,348450.0
2016-05-19 15:50:00,65.76,65.82,65.75,65.78,695043.0,44.8258,44.8667,44.819,44.8394,695043.0
2016-05-20 09:30:00,65.97,66.3,65.95,66.16,860994.0,44.9689,45.1939,44.9553,45.0984,860994.0
2016-05-20 09:40:00,66.16,66.22,65.82,65.89,385057.0,45.0984,45.1393,44.8667,44.9144,385057.0
2016-05-20 09:50:00,65.89,65.96,65.57,65.66,479397.0,44.9144,44.9621,44.6963,44.7576,479397.0
2016-05-20 10:00:00,65.66,65.87,65.6,65.84,435989.0,44.7576,44.9008,44.7167,44.8803,435989.0
2016-05-20 10:10:00,65.84,65.96,65.82,65.92,284247.0,44.8803,44.9621,44.8667,44.9348,284247.0
2016-05-20 10:20:00,65.93,65.96,65.72,65.74,427635.0,44.9417,44.9621,44.7985,44.8121,427635.0
2016-05-20 10:30:00,65.73,65.78,65.63,65.69,283592.0,44.8053,44.8394,44.7372,44.7781,283592.0
2016-05-20 10:40:00,65.7,65.79,65.68,65.71,221661.0,44.7849,44.8462,44.7712,44.7917,221661.0
2016-05-20 10:50:00,65.72,65.9,65.72,65.88,178104.0,44.7985,44.9212,44.7985,44.9076,178104.0
2016-05-20 11:00:00,65.88,66.11,65.87,66.09,251522.0,44.9076,45.0644,44.9008,45.0507,251522.0
2016-05-20 11:10:00,66.1,66.16,66.05,66.12,222308.0,45.0575,45.0984,45.0235,45.0712,222308.0
2016-05-20 11:20:00,66.12,66.19,66.05,66.07,159437.0,45.0712,45.1189,45.0235,45.0371,159437.0
2016-05-20 11:30:00,66.07,66.11,66.0,66.0,104631.0,45.0371,45.0644,44.9894,44.9894,104631.0
2016-05-20 11:40:00,66.0,66.03,65.96,66.03,100787.0,44.9894,45.0098,44.9621,45.0098,100787.0
2016-05-20 11:50:00,66.04,66.06,65.96,66.0,118775.0,45.0166,45.0303,44.9621,44.9894,118775.0
2016-05-20 12:00:00,65.99,66.03,65.94,66.02,108974.0,44.9826,45.0098,44.9485,45.003,108974.0
2016-05-20 12:10:00,66.01,66.08,65.96,66.07,87975.0,44.9962,45.0439,44.9621,45.0371,87975.0
2016-05-20 12:20:00,66.07,66.15,66.01,66.04,69077.0,45.0371,45.0916,44.9962,45.0166,69077.0
2016-05-20 12:30:00,66.04,66.08,65.99,66.06,85845.0,45.0166,45.0439,44.9826,45.0303,85845.0
2016-05-20 12:40:00,66.05,66.13,66.0,66.13,101293.0,45.0235,45.078,44.9894,45.078,101293.0
2016-05-20 12:50:00,66.12,66.14,66.09,66.13,80863.0,45.0712,45.0848,45.0507,45.078,80863.0
2016-05-20 13:00:00,66.13,66.14,66.02,66.05,89666.0,45.078,45.0848,45.003,45.0235,89666.0
2016-05-20 13:10:00,66.04,66.22,66.02,66.17,179874.0,45.0166,45.1393,45.003,45.1053,179874.0
2016-05-20 13:20:00,66.19,66.21,66.15,66.19,81590.0,45.1189,45.1325,45.0916,45.1189,81590.0
2016-05-20 13:30:00,66.18,66.21,66.14,66.19,90079.0,45.1121,45.1325,45.0848,45.1189,90079.0
2016-05-20 13:40:00,66.19,66.23,66.11,66.11,119101.0,45.1189,45.1462,45.0644,45.0644,119101.0
2016-05-20 13:50:00,66.12,66.16,66.07,66.08,79176.0,45.0712,45.0984,45.0371,45.0439,79176.0
2016-05-20 14:00:00,66.09,66.19,66.08,66.18,174763.0,45.0507,45.1189,45.0439,45.1121,174763.0
2016-05-20 14:10:00,66.19,66.26,66.15,66.15,118704.0,45.1189,45.1666,45.0916,45.0916,118704.0
2016-05-20 14:20:00,66.14,66.24,66.08,66.23,170046.0,45.0848,45.153,45.0439,45.1462,170046.0
2016-05-20 14:30:00,66.22,66.23,66.15,66.16,126911.0,45.1393,45.1462,45.0916,45.0984,126911.0
2016-05-20 14:40:00,66.16,66.17,66.08,66.09,98149.0,45.0984,45.1053,45.0439,45.0507,98149.0
2016-05-20 14:50:00,66.09,66.13,66.03,66.05,120617.0,45.0507,45.078,45.0098,45.0235,120617.0
2016-05-20 15:00:00,66.05,66.05,65.92,65.98,267563.0,45.0235,45.0235,44.9348,44.9757,267563.0
2016-05-20 15:10:00,65.97,66.05,65.97,66.03,132237.0,44.9689,45.0235,44.9689,45.0098,132237.0
2016-05-20 15:20:00,66.02,66.04,65.97,65.98,113286.0,45.003,45.0166,44.9689,44.9757,113286.0
2016-05-20 15:30:00,65.98,66.03,65.98,66.01,155735.0,44.9757,45.0098,44.9757,44.9962,155735.0
2016-05-20 15:40:00,66.01,66.08,66.0,66.07,204613.0,44.9962,45.0439,44.9894,45.0371,204613.0
2016-05-20 15:50:00,66.08,66.19,66.06,66.17,789889.0,45.0439,45.1189,45.0303,45.1053,789889.0
2016-05-23 09:30:00,65.77,65.97,65.62,65.71,1173942.0,44.8326,44.9689,44.7303,44.7917,1173942.0
2016-05-23 09:40:00,65.72,65.82,65.54,65.81,586871.0,44.7985,44.8667,44.6758,44.8599,586871.0
2016-05-23 09:50:00,65.79,65.99,65.62,65.97,423521.0,44.8462,44.9826,44.7303,44.9689,423521.0
2016-05-23 10:00:00,65.98,66.19,65.93,66.11,433782.0,44.9757,45.1189,44.9417,45.0644,433782.0
2016-05-23 10:10:00,66.11,66.15,65.93,66.04,619081.0,45.0644,45.0916,44.9417,45.0166,619081.0
2016-05-23 10:20:00,66.05,66.18,66.05,66.08,257530.0,45.0235,45.1121,45.0235,45.0439,257530.0
2016-05-23 10:30:00,66.07,66.11,65.88,65.91,281287.0,45.0371,45.0644,44.9076,44.928,281287.0
2016-05-23 10:40:00,65.91,65.96,65.75,65.78,197601.0,44.928,44.9621,44.819,44.8394,197601.0
2016-05-23 10:50:00,65.77,65.87,65.76,65.85,100648.0,44.8326,44.9008,44.8258,44.8871,100648.0
2016-05-23 11:00:00,65.85,65.96,65.82,65.88,161374.0,44.8871,44.9621,44.8667,44.9076,161374.0
2016-05-23 11:10:00,65.87,65.92,65.82,65.89,177925.0,44.9008,44.9348,44.8667,44.9144,177925.0
2016-05-23 11:20:00,65.9,66.04,65.89,66.04,141293.0,44.9212,45.0166,44.9144,45.0166,141293.0
2016-05-23 11:30:00,66.04,66.07,65.8,65.86,226821.0,45.0166,45.0371,44.853,44.8939,226821.0
2016-05-23 11:40:00,65.86,65.89,65.75,65.78,172557.0,44.8939,44.9144,44.819,44.8394,172557.0
2016-05-23 11:50:00,65.78,65.8,65.7,65.76,225405.0,44.8394,44.853,44.7849,44.8258,225405.0
2016-05-23 12:00:00,65.76,65.88,65.75,65.82,358593.0,44.8258,44.9076,44.819,44.8667,358593.0
2016-05-23 12:10:00,65.83,65.98,65.81,65.97,142788.0,44.8735,44.9757,44.8599,44.9689,142788.0
2016-05-23 12:20:00,65.96,66.0,65.93,65.98,97419.0,44.9621,44.9894,44.9417,44.9757,97419.0
2016-05-23 12:30:00,65.98,66.0,65.94,65.99,66938.0,44.9757,44.9894,44.9485,44.9826,66938.0
2016-05-23 12:40:00,65.98,66.09,65.97,66.07,117170.0,44.9757,45.0507,44.9689,45.0371,117170.0
2016-05-23 12:50:00,66.08,66.18,66.05,66.18,121850.0,45.0439,45.1121,45.0235,45.1121,121850.0
2016-05-23 13:00:00,66.19,66.21,66.14,66.15,159416.0,45.1189,45.1325,45.0848,45.0916,159416.0
2016-05-23 13:10:00,66.16,66.17,66.12,66.16,140278.0,45.0984,45.1053,45.0712,45.0984,140278.0
2016-05-23 13:20:00,66.16,66.23,66.14,66.21,133078.0,45.0984,45.1462,45.0848,45.1325,133078.0
2016-05-23 13:30:00,66.21,66.24,66.17,66.18,131922.0,45.1325,45.153,45.1053,45.1121,131922.0
2016-05-23 13:40:00,66.19,66.21,66.1,66.13,112882.0,45.1189,45.1325,45.0575,45.078,112882.0
2016-05-23 13:50:00,66.14,66.19,66.12,66.16,135659.0,45.0848,45.1189,45.0712,45.0984,135659.0
2016-05-23 14:00:00,66.17,66.2,66.13,66.16,100049.0,45.1053,45.1257,45.078,45.0984,100049.0
2016-05-23 14:10:00,66.17,66.2,66.12,66.13,142767.0,45.1053,45.1257,45.0712,45.078,142767.0
2016-05-23 14:20:00,66.14,66.25,66.09,66.21,187837.0,45.0848,45.1598,45.0507,45.1325,187837.0
2016-05-23 14:30:00,66.2,66.25,66.19,66.23,158301.0,45.1257,45.1598,45.1189,45.1462,158301.0
2016-05-23 14:40:00,66.23,66.28,66.21,66.25,129173.0,45.1462,45.1802,45.1325,45.1598,129173.0
2016-05-23 14:50:00,66.25,66.28,66.18,66.19,115379.0,45.1598,45.1802,45.1121,45.1189,115379.0
2016-05-23 15:00:00,66.2,66.2,66.11,66.12,140899.0,45.1257,45.1257,45.0644,45.0712,140899.0
2016-05-23 15:10:00,66.11,66.16,66.09,66.09,146613.0,45.0644,45.0984,45.0507,45.0507,146613.0
2016-05-23 15:20:00,66.09,66.13,66.08,66.1,139847.0,45.0507,45.078,45.0439,45.0575,139847.0
2016-05-23 15:30:00,66.1,66.17,66.08,66.11,297952.0,45.0575,45.1053,45.0439,45.0644,297952.0
2016-05-23 15:40:00,66.1,66.16,66.06,66.1,196173.0,45.0575,45.0984,45.0303,45.0575,196173.0
2016-05-23 15:50:00,66.09,66.1,65.92,66.01,589053.0,45.0507,45.0575,44.9348,44.9962,589053.0
2016-05-24 09:30:00,66.33,66.45,65.99,66.18,1278000.0,45.2143,45.2961,44.9826,45.1121,1278000.0
2016-05-24 09:40:00,66.18,66.21,65.91,66.0,739437.0,45.1121,45.1325,44.928,44.9894,739437.0
2016-05-24 09:50:00,65.99,66.13,65.91,66.03,535270.0,44.9826,45.078,44.928,45.0098,535270.0
2016-05-24 10:00:00,66.03,66.17,66.0,66.15,518723.0,45.0098,45.1053,44.9894,45.0916,518723.0
2016-05-24 10:10:00,66.15,66.43,66.11,66.41,549802.0,45.0916,45.2825,45.0644,45.2689,549802.0
2016-05-24 10:20:00,66.41,66.51,66.39,66.47,472371.0,45.2689,45.337,45.2552,45.3098,472371.0
2016-05-24 10:30:00,66.48,66.61,66.38,66.59,446272.0,45.3166,45.4052,45.2484,45.3916,446272.0
2016-05-24 10:40:00,66.59,66.66,66.46,66.5,333162.0,45.3916,45.4393,45.3029,45.3302,333162.0
2016-05-24 10:50:00,66.5,66.52,66.41,66.52,160543.0,45.3302,45.3438,45.2689,45.3438,160543.0
2016-05-24 11:00:00,66.51,66.6,66.51,66.53,245256.0,45.337,45.3984,45.337,45.3507,245256.0
2016-05-24 11:10:00,66.54,66.64,66.53,66.62,190683.0,45.3575,45.4256,45.3507,45.412,190683.0
2016-05-24 11:20:00,66.63,66.71,66.61,66.62,422686.0,45.4188,45.4734,45.4052,45.412,422686.0
2016-05-24 11:30:00,66.63,66.65,66.43,66.45,152650.0,45.4188,45.4325,45.2825,45.2961,152650.0
2016-05-24 11:40:00,66.45,66.46,66.36,66.38,188009.0,45.2961,45.3029,45.2348,45.2484,188009.0
2016-05-24 11:50:00,66.38,66.42,66.34,66.4,82876.0,45.2484,45.2757,45.2211,45.262,82876.0
2016-05-24 12:00:00,66.4,66.46,66.36,66.37,202659.0,45.262,45.3029,45.2348,45.2416,202659.0
2016-05-24 12:10:00,66.37,66.46,66.35,66.35,73071.0,45.2416,45.3029,45.228,45.228,73071.0
2016-05-24 12:20:00,66.34,66.4,66.25,66.26,119254.0,45.2211,45.262,45.1598,45.1666,119254.0
2016-05-24 12:30:00,66.26,66.33,66.25,66.33,166162.0,45.1666,45.2143,45.1598,45.2143,166162.0
2016-05-24 12:40:00,66.34,66.36,66.31,66.33,96021.0,45.2211,45.2348,45.2007,45.2143,96021.0
2016-05-24 12:50:00,66.34,66.46,66.32,66.46,118645.0,45.2211,45.3029,45.2075,45.3029,118645.0
2016-05-24 13:00:00,66.46,66.59,66.45,66.51,122134.0,45.3029,45.3916,45.2961,45.337,122134.0
2016-05-24 13:10:00,66.51,66.52,66.44,66.45,60711.0,45.337,45.3438,45.2893,45.2961,60711.0
2016-05-24 13:20:00,66.45,66.47,66.38,66.39,88185.0,45.2961,45.3098,45.2484,45.2552,88185.0
2016-05-24 13:30:00,66.39,66.39,66.31,66.34,67860.0,45.2552,45.2552,45.2007,45.2211,67860.0
2016-05-24 13:40:00,66.34,66.37,66.31,66.36,117761.0,45.2211,45.2416,45.2007,45.2348,117761.0
2016-05-24 13:50:00,66.37,66.42,66.29,66.29,188216.0,45.2416,45.2757,45.1871,45.1871,188216.0
2016-05-24 14:00:00,66.3,66.33,66.19,66.2,151772.0,45.1939,45.2143,45.1189,45.1257,151772.0
2016-05-24 14:10:00,66.21,66.28,66.16,66.19,262973.0,45.1325,45.1802,45.0984,45.1189,262973.0
2016-05-24 14:20:00,66.19,66.24,66.17,66.19,140375.0,45.1189,45.153,45.1053,45.1189,140375.0
2016-05-24 14:30:00,66.19,66.26,66.16,66.17,147393.0,45.1189,45.1666,45.0984,45.1053,147393.0
2016-05-24 14:40:00,66.17,66.24,66.15,66.24,82674.0,45.1053,45.153,45.0916,45.153,82674.0
2016-05-24 14:50:00,66.24,66.32,66.23,66.26,168982.0,45.153,45.2075,45.1462,45.1666,168982.0
2016-05-24 15:00:00,66.26,66.28,66.22,66.26,173322.0,45.1666,45.1802,45.1393,45.1666,173322.0
2016-05-24 15:10:00,66.27,66.37,66.23,66.36,124193.0,45.1734,45.2416,45.1462,45.2348,124193.0
2016-05-24 15:20:00,66.35,66.44,66.32,66.41,287557.0,45.228,45.2893,45.2075,45.2689,287557.0
2016-05-24 15:30:00,66.41,66.45,66.37,66.4,344381.0,45.2689,45.2961,45.2416,45.262,344381.0
2016-05-24 15:40:00,66.4,66.44,66.37,66.39,340184.0,45.262,45.2893,45.2416,45.2552,340184.0
2016-05-24 15:50:00,66.39,66.41,66.33,66.33,643311.0,45.2552,45.2689,45.2143,45.2143,643311.0
2016-05-25 09:30:00,66.72,67.24,66.66,67.1,1075386.0,45.4802,45.8346,45.4393,45.7392,1075386.0
2016-05-25 09:40:00,67.1,67.4,67.1,67.38,690490.0,45.7392,45.9437,45.7392,45.9301,690490.0
2016-05-25 09:50:00,67.38,67.47,67.22,67.22,421088.0,45.9301,45.9914,45.821,45.821,421088.0
2016-05-25 10:00:00,67.22,67.42,67.22,67.36,622405.0,45.821,45.9573,45.821,45.9164,622405.0
2016-05-25 10:10:00,67.36,67.46,67.36,67.42,333560.0,45.9164,45.9846,45.9164,45.9573,333560.0
2016-05-25 10:20:00,67.42,67.43,67.2,67.27,475197.0,45.9573,45.9641,45.8074,45.8551,475197.0
2016-05-25 10:30:00,67.27,67.37,67.11,67.15,1054892.0,45.8551,45.9232,45.746,45.7733,1054892.0
2016-05-25 10:40:00,67.14,67.14,66.91,66.97,940642.0,45.7665,45.7665,45.6097,45.6506,940642.0
2016-05-25 10:50:00,66.96,67.13,66.88,67.07,536084.0,45.6438,45.7596,45.5892,45.7187,536084.0
2016-05-25 11:00:00,67.08,67.27,67.05,67.17,355617.0,45.7256,45.8551,45.7051,45.7869,355617.0
2016-05-25 11:10:00,67.17,67.22,67.06,67.14,279224.0,45.7869,45.821,45.7119,45.7665,279224.0
2016-05-25 11:20:00,67.14,67.18,67.06,67.11,211909.0,45.7665,45.7937,45.7119,45.746,211909.0
2016-05-25 11:30:00,67.12,67.23,67.12,67.17,193873.0,45.7528,45.8278,45.7528,45.7869,193873.0
2016-05-25 11:40:00,67.17,67.18,67.04,67.07,90271.0,45.7869,45.7937,45.6983,45.7187,90271.0
2016-05-25 11:50:00,67.06,67.08,66.96,67.05,137546.0,45.7119,45.7256,45.6438,45.7051,137546.0
2016-05-25 12:00:00,67.06,67.15,67.03,67.14,99090.0,45.7119,45.7733,45.6915,45.7665,99090.0
2016-05-25 12:10:00,67.13,67.16,67.09,67.09,85944.0,45.7596,45.7801,45.7324,45.7324,85944.0
2016-05-25 12:20:00,67.08,67.12,67.05,67.07,94755.0,45.7256,45.7528,45.7051,45.7187,94755.0
2016-05-25 12:30:00,67.07,67.09,67.03,67.05,154218.0,45.7187,45.7324,45.6915,45.7051,154218.0
2016-05-25 12:40:00,67.06,67.17,67.06,67.17,164919.0,45.7119,45.7869,45.7119,45.7869,164919.0
2016-05-25 12:50:00,67.17,67.21,67.14,67.2,113842.0,45.7869,45.8142,45.7665,45.8074,113842.0
2016-05-25 13:00:00,67.21,67.31,67.21,67.27,340991.0,45.8142,45.8823,45.8142,45.8551,340991.0
2016-05-25 13:10:00,67.28,67.32,67.26,67.31,101055.0,45.8619,45.8892,45.8483,45.8823,101055.0
2016-05-25 13:20:00,67.3,67.37,67.26,67.31,212442.0,45.8755,45.9232,45.8483,45.8823,212442.0
2016-05-25 13:30:00,67.31,67.33,67.27,67.28,127452.0,45.8823,45.896,45.8551,45.8619,127452.0
2016-05-25 13:40:00,67.28,67.32,67.25,67.31,123464.0,45.8619,45.8892,45.8414,45.8823,123464.0
2016-05-25 13:50:00,67.32,67.34,67.28,67.31,156356.0,45.8892,45.9028,45.8619,45.8823,156356.0
2016-05-25 14:00:00,67.32,67.34,67.26,67.27,221940.0,45.8892,45.9028,45.8483,45.8551,221940.0
2016-05-25 14:10:00,67.27,67.29,67.24,67.28,198852.0,45.8551,45.8687,45.8346,45.8619,198852.0
2016-05-25 14:20:00,67.28,67.33,67.25,67.32,173135.0,45.8619,45.896,45.8414,45.8892,173135.0
2016-05-25 14:30:00,67.32,67.39,67.31,67.36,179804.0,45.8892,45.9369,45.8823,45.9164,179804.0
2016-05-25 14:40:00,67.37,67.43,67.29,67.31,297449.0,45.9232,45.9641,45.8687,45.8823,297449.0
2016-05-25 14:50:00,67.31,67.36,67.26,67.28,210870.0,45.8823,45.9164,45.8483,45.8619,210870.0
2016-05-25 15:00:00,67.28,67.33,67.25,67.32,138220.0,45.8619,45.896,45.8414,45.8892,138220.0
2016-05-25 15:10:00,67.33,67.35,67.24,67.3,217210.0,45.896,45.9096,45.8346,45.8755,217210.0
2016-05-25 15:20:00,67.3,67.46,67.3,67.46,298292.0,45.8755,45.9846,45.8755,45.9846,298292.0
2016-05-25 15:30:00,67.46,67.46,67.34,67.34,390753.0,45.9846,45.9846,45.9028,45.9028,390753.0
2016-05-25 15:40:00,67.34,67.42,67.31,67.37,355292.0,45.9028,45.9573,45.8823,45.9232,355292.0
2016-05-25 15:50:00,67.37,67.43,67.34,67.35,1088370.0,45.9232,45.9641,45.9028,45.9096,1088370.0
2016-05-26 09:30:00,67.63,67.92,67.63,67.84,964549.0,46.1005,46.2982,46.1005,46.2436,964549.0
2016-05-26 09:40:00,67.86,67.9,67.41,67.53,540491.0,46.2573,46.2845,45.9505,46.0323,540491.0
2016-05-26 09:50:00,67.54,67.55,67.19,67.23,399282.0,46.0391,46.0459,45.8005,45.8278,399282.0
2016-05-26 10:00:00,67.23,67.55,67.22,67.42,511445.0,45.8278,46.0459,45.821,45.9573,511445.0
2016-05-26 10:10:00,67.43,67.43,67.16,67.25,343787.0,45.9641,45.9641,45.7801,45.8414,343787.0
2016-05-26 10:20:00,67.23,67.31,67.2,67.31,439945.0,45.8278,45.8823,45.8074,45.8823,439945.0
2016-05-26 10:30:00,67.3,67.36,66.98,67.07,477753.0,45.8755,45.9164,45.6574,45.7187,477753.0
2016-05-26 10:40:00,67.07,67.18,66.99,67.03,303746.0,45.7187,45.7937,45.6642,45.6915,303746.0
2016-05-26 10:50:00,67.03,67.07,66.89,66.91,345030.0,45.6915,45.7187,45.5961,45.6097,345030.0
2016-05-26 11:00:00,66.9,67.02,66.88,66.93,298968.0,45.6029,45.6847,45.5892,45.6233,298968.0
2016-05-26 11:10:00,66.93,67.14,66.9,67.14,188481.0,45.6233,45.7665,45.6029,45.7665,188481.0
2016-05-26 11:20:00,67.13,67.32,67.11,67.31,305963.0,45.7596,45.8892,45.746,45.8823,305963.0
2016-05-26 11:30:00,67.32,67.32,67.15,67.25,193121.0,45.8892,45.8892,45.7733,45.8414,193121.0
2016-05-26 11:40:00,67.24,67.29,67.21,67.21,214164.0,45.8346,45.8687,45.8142,45.8142,214164.0
2016-05-26 11:50:00,67.21,67.3,67.15,67.3,187394.0,45.8142,45.8755,45.7733,45.8755,187394.0
2016-05-26 12:00:00,67.31,67.34,67.24,67.25,142710.0,45.8823,45.9028,45.8346,45.8414,142710.0
2016-05-26 12:10:00,67.24,67.3,67.14,67.16,145480.0,45.8346,45.8755,45.7665,45.7801,145480.0
2016-05-26 12:20:00,67.16,67.21,67.15,67.18,96454.0,45.7801,45.8142,45.7733,45.7937,96454.0
2016-05-26 12:30:00,67.19,67.21,67.16,67.18,89023.0,45.8005,45.8142,45.7801,45.7937,89023.0
2016-05-26 12:40:00,67.17,67.2,67.1,67.2,166880.0,45.7869,45.8074,45.7392,45.8074,166880.0
2016-05-26 12:50:00,67.19,67.21,67.13,67.15,224208.0,45.8005,45.8142,45.7596,45.7733,224208.0
2016-05-26 13:00:00,67.15,67.22,67.14,67.17,86708.0,45.7733,45.821,45.7665,45.7869,86708.0
2016-05-26 13:10:00,67.16,67.29,67.15,67.28,144184.0,45.7801,45.8687,45.7733,45.8619,144184.0
2016-05-26 13:20:00,67.27,67.28,67.19,67.22,152358.0,45.8551,45.8619,45.8005,45.821,152358.0
2016-05-26 13:30:00,67.23,67.23,67.14,67.17,104753.0,45.8278,45.8278,45.7665,45.7869,104753.0
2016-05-26 13:40:00,67.18,67.18,67.09,67.18,247367.0,45.7937,45.7937,45.7324,45.7937,247367.0
2016-05-26 13:50:00,67.17,67.23,67.17,67.19,54988.0,45.7869,45.8278,45.7869,45.8005,54988.0
2016-05-26 14:00:00,67.2,67.24,67.18,67.24,88409.0,45.8074,45.8346,45.7937,45.8346,88409.0
2016-05-26 14:10:00,67.23,67.35,67.21,67.34,209762.0,45.8278,45.9096,45.8142,45.9028,209762.0
2016-05-26 14:20:00,67.34,67.37,67.23,67.25,313263.0,45.9028,45.9232,45.8278,45.8414,313263.0
2016-05-26 14:30:00,67.26,67.27,67.2,67.23,72796.0,45.8483,45.8551,45.8074,45.8278,72796.0
2016-05-26 14:40:00,67.22,67.24,67.16,67.19,91782.0,45.821,45.8346,45.7801,45.8005,91782.0
2016-05-26 14:50:00,67.18,67.23,67.12,67.13,119840.0,45.7937,45.8278,45.7528,45.7596,119840.0
2016-05-26 15:00:00,67.13,67.19,67.12,67.16,237081.0,45.7596,45.8005,45.7528,45.7801,237081.0
2016-05-26 15:10:00,67.17,67.22,67.11,67.21,116490.0,45.7869,45.821,45.746,45.8142,116490.0
2016-05-26 15:20:00,67.2,67.24,67.1,67.13,249960.0,45.8074,45.8346,45.7392,45.7596,249960.0
2016-05-26 15:30:00,67.13,67.16,67.08,67.1,253337.0,45.7596,45.7801,45.7256,45.7392,253337.0
2016-05-26 15:40:00,67.09,67.14,67.06,67.11,411860.0,45.7324,45.7665,45.7119,45.746,411860.0
2016-05-26 15:50:00,67.11,67.11,67.02,67.08,572837.0,45.746,45.746,45.6847,45.7256,572837.0
2016-05-27 09:30:00,66.85,66.92,66.48,66.72,984127.0,45.5688,45.6165,45.3166,45.4802,984127.0
2016-05-27 09:40:00,66.72,66.92,66.57,66.77,1017976.0,45.4802,45.6165,45.3779,45.5143,1017976.0
2016-05-27 09:50:00,66.77,66.82,66.56,66.64,429711.0,45.5143,45.5483,45.3711,45.4256,429711.0
2016-05-27 10:00:00,66.65,66.78,66.6,66.73,282075.0,45.4325,45.5211,45.3984,45.487,282075.0
2016-05-27 10:10:00,66.74,66.98,66.73,66.92,391932.0,45.4938,45.6574,45.487,45.6165,391932.0
2016-05-27 10:20:00,66.93,67.01,66.83,66.86,217988.0,45.6233,45.6778,45.5552,45.5756,217988.0
2016-05-27 10:30:00,66.87,66.91,66.75,66.76,158110.0,45.5824,45.6097,45.5006,45.5074,158110.0
2016-05-27 10:40:00,66.74,66.95,66.7,66.9,177980.0,45.4938,45.637,45.4665,45.6029,177980.0
2016-05-27 10:50:00,66.9,66.93,66.79,66.88,147445.0,45.6029,45.6233,45.5279,45.5892,147445.0
2016-05-27 11:00:00,66.89,66.96,66.69,66.71,162256.0,45.5961,45.6438,45.4597,45.4734,162256.0
2016-05-27 11:10:00,66.71,66.81,66.64,66.78,107987.0,45.4734,45.5415,45.4256,45.5211,107987.0
2016-05-27 11:20:00,66.79,66.93,66.77,66.92,182788.0,45.5279,45.6233,45.5143,45.6165,182788.0
2016-05-27 11:30:00,66.93,67.0,66.85,66.97,183420.0,45.6233,45.671,45.5688,45.6506,183420.0
2016-05-27 11:40:00,66.97,66.98,66.91,66.97,179963.0,45.6506,45.6574,45.6097,45.6506,179963.0
2016-05-27 11:50:00,66.97,66.97,66.84,66.95,111838.0,45.6506,45.6506,45.562,45.637,111838.0
2016-05-27 12:00:00,66.95,66.97,66.86,66.87,140963.0,45.637,45.6506,45.5756,45.5824,140963.0
2016-05-27 12:10:00,66.88,66.97,66.88,66.97,96745.0,45.5892,45.6506,45.5892,45.6506,96745.0
2016-05-27 12:20:00,66.97,66.97,66.93,66.95,75476.0,45.6506,45.6506,45.6233,45.637,75476.0
2016-05-27 12:30:00,66.95,66.96,66.88,66.91,102978.0,45.637,45.6438,45.5892,45.6097,102978.0
2016-05-27 12:40:00,66.9,66.99,66.9,66.97,68245.0,45.6029,45.6642,45.6029,45.6506,68245.0
2016-05-27 12:50:00,66.97,66.97,66.89,66.93,71927.0,45.6506,45.6506,45.5961,45.6233,71927.0
2016-05-27 13:00:00,66.92,66.94,66.87,66.91,85637.0,45.6165,45.6301,45.5824,45.6097,85637.0
2016-05-27 13:10:00,66.92,66.98,66.89,66.96,86985.0,45.6165,45.6574,45.5961,45.6438,86985.0
2016-05-27 13:20:00,66.97,67.05,66.96,66.99,96385.0,45.6506,45.7051,45.6438,45.6642,96385.0
2016-05-27 13:30:00,67.0,67.04,66.81,66.82,197048.0,45.671,45.6983,45.5415,45.5483,197048.0
2016-05-27 13:40:00,66.82,66.97,66.8,66.9,305063.0,45.5483,45.6506,45.5347,45.6029,305063.0
2016-05-27 13:50:00,66.91,66.95,66.82,66.83,72518.0,45.6097,45.637,45.5483,45.5552,72518.0
2016-05-27 14:00:00,66.82,66.91,66.79,66.84,191188.0,45.5483,45.6097,45.5279,45.562,191188.0
2016-05-27 14:10:00,66.84,66.89,66.77,66.77,177647.0,45.562,45.5961,45.5143,45.5143,177647.0
2016-05-27 14:20:00,66.77,66.96,66.77,66.92,233376.0,45.5143,45.6438,45.5143,45.6165,233376.0
2016-05-27 14:30:00,66.91,66.93,66.84,66.87,89946.0,45.6097,45.6233,45.562,45.5824,89946.0
2016-05-27 14:40:00,66.86,66.92,66.83,66.91,87834.0,45.5756,45.6165,45.5552,45.6097,87834.0
2016-05-27 14:50:00,66.9,66.94,66.85,66.94,77598.0,45.6029,45.6301,45.5688,45.6301,77598.0
2016-05-27 15:00:00,66.93,66.95,66.88,66.93,87112.0,45.6233,45.637,45.5892,45.6233,87112.0
2016-05-27 15:10:00,66.94,66.99,66.93,66.97,138770.0,45.6301,45.6642,45.6233,45.6506,138770.0
2016-05-27 15:20:00,66.97,67.03,66.94,67.03,220575.0,45.6506,45.6915,45.6301,45.6915,220575.0
2016-05-27 15:30:00,67.03,67.11,67.02,67.1,170218.0,45.6915,45.746,45.6847,45.7392,170218.0
2016-05-27 15:40:00,67.1,67.17,67.1,67.12,346159.0,45.7392,45.7869,45.7392,45.7528,346159.0
2016-05-27 15:50:00,67.13,67.18,67.12,67.14,627177.0,45.7596,45.7937,45.7528,45.7665,627177.0
2016-05-31 09:30:00,67.29,67.6,67.15,67.52,1298061.0,45.8687,46.08,45.7733,46.0255,1298061.0
2016-05-31 09:40:00,67.52,67.76,67.44,67.73,1093273.0,46.0255,46.1891,45.971,46.1686,1093273.0
2016-05-31 09:50:00,67.73,67.82,67.34,67.38,626047.0,46.1686,46.23,45.9028,45.9301,626047.0
2016-05-31 10:00:00,67.37,67.6,67.35,67.49,328226.0,45.9232,46.08,45.9096,46.005,328226.0
2016-05-31 10:10:00,67.5,67.66,67.44,67.59,374580.0,46.0119,46.1209,45.971,46.0732,374580.0
2016-05-31 10:20:00,67.6,67.68,67.52,67.59,271151.0,46.08,46.1346,46.0255,46.0732,271151.0
2016-05-31 10:30:00,67.58,67.66,67.45,67.47,335293.0,46.0664,46.1209,45.9778,45.9914,335293.0
2016-05-31 10:40:00,67.46,67.54,67.37,67.41,426104.0,45.9846,46.0391,45.9232,45.9505,426104.0
2016-05-31 10:50:00,67.41,67.42,67.29,67.37,326971.0,45.9505,45.9573,45.8687,45.9232,326971.0
2016-05-31 11:00:00,67.36,67.41,67.25,67.38,259111.0,45.9164,45.9505,45.8414,45.9301,259111.0
2016-05-31 11:10:00,67.38,67.4,67.22,67.36,355547.0,45.9301,45.9437,45.821,45.9164,355547.0
2016-05-31 11:20:00,67.35,67.35,67.25,67.27,228916.0,45.9096,45.9096,45.8414,45.8551,228916.0
2016-05-31 11:30:00,67.28,67.28,67.14,67.24,194334.0,45.8619,45.8619,45.7665,45.8346,194334.0
2016-05-31 11:40:00,67.24,67.35,67.23,67.27,231155.0,45.8346,45.9096,45.8278,45.8551,231155.0
2016-05-31 11:50:00,67.27,67.31,67.22,67.24,172243.0,45.8551,45.8823,45.821,45.8346,172243.0
2016-05-31 12:00:00,67.23,67.29,67.16,67.23,230312.0,45.8278,45.8687,45.7801,45.8278,230312.0
2016-05-31 12:10:00,67.22,67.23,67.15,67.17,162421.0,45.821,45.8278,45.7733,45.7869,162421.0
2016-05-31 12:20:00,67.17,67.2,67.13,67.16,144458.0,45.7869,45.8074,45.7596,45.7801,144458.0
2016-05-31 12:30:00,67.17,67.23,67.15,67.21,192116.0,45.7869,45.8278,45.7733,45.8142,192116.0
2016-05-31 12:40:00,67.21,67.23,67.18,67.23,159939.0,45.8142,45.8278,45.7937,45.8278,159939.0
2016-05-31 12:50:00,67.23,67.29,67.16,67.18,229766.0,45.8278,45.8687,45.7801,45.7937,229766.0
2016-05-31 13:00:00,67.18,67.22,67.14,67.17,175370.0,45.7937,45.821,45.7665,45.7869,175370.0
2016-05-31 13:10:00,67.17,67.22,67.16,67.19,158612.0,45.7869,45.821,45.7801,45.8005,158612.0
2016-05-31 13:20:00,67.19,67.24,67.17,67.23,146614.0,45.8005,45.8346,45.7869,45.8278,146614.0
2016-05-31 13:30:00,67.23,67.24,67.15,67.17,128252.0,45.8278,45.8346,45.7733,45.7869,128252.0
2016-05-31 13:40:00,67.16,67.18,67.09,67.1,171271.0,45.7801,45.7937,45.7324,45.7392,171271.0
2016-05-31 13:50:00,67.11,67.11,66.96,66.98,272814.0,45.746,45.746,45.6438,45.6574,272814.0
2016-05-31 14:00:00,66.98,66.98,66.87,66.91,203053.0,45.6574,45.6574,45.5824,45.6097,203053.0
2016-05-31 14:10:00,66.91,66.92,66.75,66.75,275057.0,45.6097,45.6165,45.5006,45.5006,275057.0
2016-05-31 14:20:00,66.75,66.86,66.72,66.78,367685.0,45.5006,45.5756,45.4802,45.5211,367685.0
2016-05-31 14:30:00,66.78,66.81,66.74,66.78,231698.0,45.5211,45.5415,45.4938,45.5211,231698.0
2016-05-31 14:40:00,66.79,66.79,66.59,66.69,231631.0,45.5279,45.5279,45.3916,45.4597,231631.0
2016-05-31 14:50:00,66.69,66.76,66.63,66.64,152728.0,45.4597,45.5074,45.4188,45.4256,152728.0
2016-05-31 15:00:00,66.64,66.65,66.57,66.61,239438.0,45.4256,45.4325,45.3779,45.4052,239438.0
2016-05-31 15:10:00,66.62,66.79,66.6,66.78,292441.0,45.412,45.5279,45.3984,45.5211,292441.0
2016-05-31 15:20:00,66.77,66.79,66.67,66.7,190006.0,45.5143,45.5279,45.4461,45.4665,190006.0
2016-05-31 15:30:00,66.7,66.8,66.69,66.76,316092.0,45.4665,45.5347,45.4597,45.5074,316092.0
2016-05-31 15:40:00,66.76,66.86,66.75,66.85,348259.0,45.5074,45.5756,45.5006,45.5688,348259.0
2016-05-31 15:50:00,66.85,66.98,66.84,66.86,1825787.0,45.5688,45.6574,45.562,45.5756,1825787.0
2016-06-01 09:30:00,66.22,66.43,66.13,66.3,1209720.0,45.1393,45.2825,45.078,45.1939,1209720.0
2016-06-01 09:40:00,66.3,66.44,66.19,66.35,682190.0,45.1939,45.2893,45.1189,45.228,682190.0
2016-06-01 09:50:00,66.36,66.43,66.08,66.2,565053.0,45.2348,45.2825,45.0439,45.1257,565053.0
2016-06-01 10:00:00,66.21,66.33,66.1,66.31,1076635.0,45.1325,45.2143,45.0575,45.2007,1076635.0
2016-06-01 10:10:00,66.31,66.33,66.05,66.1,434558.0,45.2007,45.2143,45.0235,45.0575,434558.0
2016-06-01 10:20:00,66.11,66.32,66.09,66.3,604424.0,45.0644,45.2075,45.0507,45.1939,604424.0
2016-06-01 10:30:00,66.3,66.46,66.25,66.35,385374.0,45.1939,45.3029,45.1598,45.228,385374.0
2016-06-01 10:40:00,66.35,66.37,66.2,66.22,360782.0,45.228,45.2416,45.1257,45.1393,360782.0
2016-06-01 10:50:00,66.22,66.43,66.21,66.29,489331.0,45.1393,45.2825,45.1325,45.1871,489331.0
2016-06-01 11:00:00,66.29,66.54,66.29,66.51,341142.0,45.1871,45.3575,45.1871,45.337,341142.0
2016-06-01 11:10:00,66.5,66.91,66.48,66.82,1078517.0,45.3302,45.6097,45.3166,45.5483,1078517.0
2016-06-01 11:20:00,66.83,66.98,66.78,66.8,359159.0,45.5552,45.6574,45.5211,45.5347,359159.0
2016-06-01 11:30:00,66.8,66.94,66.76,66.8,744264.0,45.5347,45.6301,45.5074,45.5347,744264.0
2016-06-01 11:40:00,66.81,66.85,66.64,66.68,312699.0,45.5415,45.5688,45.4256,45.4529,312699.0
2016-06-01 11:50:00,66.69,66.74,66.61,66.65,180921.0,45.4597,45.4938,45.4052,45.4325,180921.0
2016-06-01 12:00:00,66.66,66.86,66.58,66.8,338249.0,45.4393,45.5756,45.3847,45.5347,338249.0
2016-06-01 12:10:00,66.79,66.84,66.76,66.8,177297.0,45.5279,45.562,45.5074,45.5347,177297.0
2016-06-01 12:20:00,66.79,66.83,66.73,66.78,408207.0,45.5279,45.5552,45.487,45.5211,408207.0
2016-06-01 12:30:00,66.79,66.81,66.68,66.7,238863.0,45.5279,45.5415,45.4529,45.4665,238863.0
2016-06-01 12:40:00,66.7,66.76,66.64,66.7,103376.0,45.4665,45.5074,45.4256,45.4665,103376.0
2016-06-01 12:50:00,66.7,66.74,66.67,66.72,95517.0,45.4665,45.4938,45.4461,45.4802,95517.0
2016-06-01 13:00:00,66.72,66.78,66.71,66.72,100283.0,45.4802,45.5211,45.4734,45.4802,100283.0
2016-06-01 13:10:00,66.73,66.74,66.68,66.7,58792.0,45.487,45.4938,45.4529,45.4665,58792.0
2016-06-01 13:20:00,66.69,66.76,66.69,66.75,83849.0,45.4597,45.5074,45.4597,45.5006,83849.0
2016-06-01 13:30:00,66.75,66.78,66.71,66.75,67921.0,45.5006,45.5211,45.4734,45.5006,67921.0
2016-06-01 13:40:00,66.75,66.75,66.66,66.7,94420.0,45.5006,45.5006,45.4393,45.4665,94420.0
2016-06-01 13:50:00,66.71,66.74,66.69,66.72,116349.0,45.4734,45.4938,45.4597,45.4802,116349.0
2016-06-01 14:00:00,66.72,66.72,66.59,66.61,115560.0,45.4802,45.4802,45.3916,45.4052,115560.0
2016-06-01 14:10:00,66.6,66.81,66.59,66.78,163957.0,45.3984,45.5415,45.3916,45.5211,163957.0
2016-06-01 14:20:00,66.77,66.91,66.76,66.86,372788.0,45.5143,45.6097,45.5074,45.5756,372788.0
2016-06-01 14:30:00,66.87,66.93,66.83,66.85,334310.0,45.5824,45.6233,45.5552,45.5688,334310.0
2016-06-01 14:40:00,66.85,66.88,66.83,66.86,167604.0,45.5688,45.5892,45.5552,45.5756,167604.0
2016-06-01 14:50:00,66.86,66.98,66.85,66.98,133458.0,45.5756,45.6574,45.5688,45.6574,133458.0
2016-06-01 15:00:00,66.98,67.02,66.96,66.98,143343.0,45.6574,45.6847,45.6438,45.6574,143343.0
2016-06-01 15:10:00,66.99,67.08,66.97,67.04,292333.0,45.6642,45.7256,45.6506,45.6983,292333.0
2016-06-01 15:20:00,67.04,67.08,67.0,67.04,175431.0,45.6983,45.7256,45.671,45.6983,175431.0
2016-06-01 15:30:00,67.04,67.09,66.98,67.07,272662.0,45.6983,45.7324,45.6574,45.7187,272662.0
2016-06-01 15:40:00,67.07,67.09,66.99,66.99,233791.0,45.7187,45.7324,45.6642,45.6642,233791.0
2016-06-01 15:50:00,67.0,67.04,66.97,66.98,1221828.0,45.671,45.6983,45.6506,45.6574,1221828.0
2016-06-02 09:30:00,66.38,66.53,66.22,66.5,1191819.0,45.2484,45.3507,45.1393,45.3302,1191819.0
2016-06-02 09:40:00,66.5,66.53,66.31,66.35,582291.0,45.3302,45.3507,45.2007,45.228,582291.0
2016-06-02 09:50:00,66.35,66.35,66.17,66.24,466594.0,45.228,45.228,45.1053,45.153,466594.0
2016-06-02 10:00:00,66.23,66.45,66.22,66.28,452770.0,45.1462,45.2961,45.1393,45.1802,452770.0
2016-06-02 10:10:00,66.28,66.36,66.23,66.28,329749.0,45.1802,45.2348,45.1462,45.1802,329749.0
2016-06-02 10:20:00,66.28,66.32,66.16,66.16,261876.0,45.1802,45.2075,45.0984,45.0984,261876.0
2016-06-02 10:30:00,66.16,66.34,66.13,66.17,863662.0,45.0984,45.2211,45.078,45.1053,863662.0
2016-06-02 10:40:00,66.17,66.24,66.14,66.2,308885.0,45.1053,45.153,45.0848,45.1257,308885.0
2016-06-02 10:50:00,66.2,66.33,66.19,66.32,287094.0,45.1257,45.2143,45.1189,45.2075,287094.0
2016-06-02 11:00:00,66.31,66.66,66.31,66.52,935345.0,45.2007,45.4393,45.2007,45.3438,935345.0
2016-06-02 11:10:00,66.52,66.67,66.49,66.5,423220.0,45.3438,45.4461,45.3234,45.3302,423220.0
2016-06-02 11:20:00,66.5,66.54,66.35,66.45,350342.0,45.3302,45.3575,45.228,45.2961,350342.0
2016-06-02 11:30:00,66.44,66.49,66.34,66.38,161878.0,45.2893,45.3234,45.2211,45.2484,161878.0
2016-06-02 11:40:00,66.39,66.58,66.39,66.57,182945.0,45.2552,45.3847,45.2552,45.3779,182945.0
2016-06-02 11:50:00,66.58,66.69,66.55,66.66,179576.0,45.3847,45.4597,45.3643,45.4393,179576.0
2016-06-02 12:00:00,66.66,66.67,66.56,66.59,252880.0,45.4393,45.4461,45.3711,45.3916,252880.0
2016-06-02 12:10:00,66.6,66.62,66.55,66.6,165573.0,45.3984,45.412,45.3643,45.3984,165573.0
2016-06-02 12:20:00,66.6,66.72,66.6,66.67,374323.0,45.3984,45.4802,45.3984,45.4461,374323.0
2016-06-02 12:30:00,66.68,66.69,66.62,66.68,74841.0,45.4529,45.4597,45.412,45.4529,74841.0
2016-06-02 12:40:00,66.68,66.74,66.68,66.7,107636.0,45.4529,45.4938,45.4529,45.4665,107636.0
2016-06-02 12:50:00,66.71,66.73,66.68,66.7,273915.0,45.4734,45.487,45.4529,45.4665,273915.0
2016-06-02 13:00:00,66.7,66.8,66.69,66.77,422918.0,45.4665,45.5347,45.4597,45.5143,422918.0
2016-06-02 13:10:00,66.78,66.81,66.73,66.75,92394.0,45.5211,45.5415,45.487,45.5006,92394.0
2016-06-02 13:20:00,66.75,66.76,66.67,66.69,177191.0,45.5006,45.5074,45.4461,45.4597,177191.0
2016-06-02 13:30:00,66.68,66.73,66.67,66.71,69227.0,45.4529,45.487,45.4461,45.4734,69227.0
2016-06-02 13:40:00,66.7,66.71,66.61,66.61,122939.0,45.4665,45.4734,45.4052,45.4052,122939.0
2016-06-02 13:50:00,66.61,66.65,66.57,66.64,107129.0,45.4052,45.4325,45.3779,45.4256,107129.0
2016-06-02 14:00:00,66.65,66.74,66.65,66.74,170846.0,45.4325,45.4938,45.4325,45.4938,170846.0
2016-06-02 14:10:00,66.75,66.76,66.67,66.75,93152.0,45.5006,45.5074,45.4461,45.5006,93152.0
2016-06-02 14:20:00,66.75,66.77,66.62,66.64,187274.0,45.5006,45.5143,45.412,45.4256,187274.0
2016-06-02 14:30:00,66.63,66.73,66.61,66.67,140403.0,45.4188,45.487,45.4052,45.4461,140403.0
2016-06-02 14:40:00,66.66,66.73,66.64,66.64,143021.0,45.4393,45.487,45.4256,45.4256,143021.0
2016-06-02 14:50:00,66.64,66.69,66.62,66.69,177351.0,45.4256,45.4597,45.412,45.4597,177351.0
2016-06-02 15:00:00,66.69,66.72,66.6,66.64,225463.0,45.4597,45.4802,45.3984,45.4256,225463.0
2016-06-02 15:10:00,66.63,66.72,66.62,66.71,214623.0,45.4188,45.4802,45.412,45.4734,214623.0
2016-06-02 15:20:00,66.7,66.81,66.69,66.81,240737.0,45.4665,45.5415,45.4597,45.5415,240737.0
2016-06-02 15:30:00,66.8,66.83,66.77,66.8,171669.0,45.5347,45.5552,45.5143,45.5347,171669.0
2016-06-02 15:40:00,66.79,66.81,66.73,66.74,279053.0,45.5279,45.5415,45.487,45.4938,279053.0
2016-06-02 15:50:00,66.74,66.84,66.74,66.83,444193.0,45.4938,45.562,45.4938,45.5552,444193.0
2016-06-03 09:30:00,66.8,67.15,66.76,67.05,854561.0,45.5347,45.7733,45.5074,45.7051,854561.0
2016-06-03 09:40:00,67.05,67.13,66.94,67.03,502705.0,45.7051,45.7596,45.6301,45.6915,502705.0
2016-06-03 09:50:00,67.03,67.03,66.81,66.86,292400.0,45.6915,45.6915,45.5415,45.5756,292400.0
2016-06-03 10:00:00,66.86,67.03,66.79,66.83,537286.0,45.5756,45.6915,45.5279,45.5552,537286.0
2016-06-03 10:10:00,66.84,66.84,66.64,66.7,505461.0,45.562,45.562,45.4256,45.4665,505461.0
2016-06-03 10:20:00,66.7,66.7,66.46,66.51,425404.0,45.4665,45.4665,45.3029,45.337,425404.0
2016-06-03 10:30:00,66.49,66.55,66.39,66.47,587056.0,45.3234,45.3643,45.2552,45.3098,587056.0
2016-06-03 10:40:00,66.48,66.51,66.33,66.44,317811.0,45.3166,45.337,45.2143,45.2893,317811.0
2016-06-03 10:50:00,66.43,66.44,66.28,66.39,263527.0,45.2825,45.2893,45.1802,45.2552,263527.0
2016-06-03 11:00:00,66.39,66.47,66.37,66.37,234018.0,45.2552,45.3098,45.2416,45.2416,234018.0
2016-06-03 11:10:00,66.37,66.4,66.23,66.32,285663.0,45.2416,45.262,45.1462,45.2075,285663.0
2016-06-03 11:20:00,66.31,66.31,66.14,66.25,277976.0,45.2007,45.2007,45.0848,45.1598,277976.0
2016-06-03 11:30:00,66.24,66.39,66.23,66.37,187795.0,45.153,45.2552,45.1462,45.2416,187795.0
2016-06-03 11:40:00,66.37,66.44,66.29,66.36,195808.0,45.2416,45.2893,45.1871,45.2348,195808.0
2016-06-03 11:50:00,66.36,66.52,66.32,66.48,140022.0,45.2348,45.3438,45.2075,45.3166,140022.0
2016-06-03 12:00:00,66.48,66.54,66.43,66.49,157676.0,45.3166,45.3575,45.2825,45.3234,157676.0
2016-06-03 12:10:00,66.49,66.59,66.48,66.56,138540.0,45.3234,45.3916,45.3166,45.3711,138540.0
2016-06-03 12:20:00,66.55,66.6,66.54,66.55,134816.0,45.3643,45.3984,45.3575,45.3643,134816.0
2016-06-03 12:30:00,66.54,66.59,66.5,66.5,161446.0,45.3575,45.3916,45.3302,45.3302,161446.0
2016-06-03 12:40:00,66.51,66.55,66.42,66.43,126799.0,45.337,45.3643,45.2757,45.2825,126799.0
2016-06-03 12:50:00,66.43,66.45,66.32,66.33,121766.0,45.2825,45.2961,45.2075,45.2143,121766.0
2016-06-03 13:00:00,66.34,66.35,66.23,66.28,264305.0,45.2211,45.228,45.1462,45.1802,264305.0
2016-06-03 13:10:00,66.29,66.33,66.26,66.32,151254.0,45.1871,45.2143,45.1666,45.2075,151254.0
2016-06-03 13:20:00,66.32,66.38,66.29,66.29,138282.0,45.2075,45.2484,45.1871,45.1871,138282.0
2016-06-03 13:30:00,66.3,66.33,66.26,66.29,95910.0,45.1939,45.2143,45.1666,45.1871,95910.0
2016-06-03 13:40:00,66.3,66.38,66.3,66.34,188206.0,45.1939,45.2484,45.1939,45.2211,188206.0
2016-06-03 13:50:00,66.34,66.41,66.32,66.4,125353.0,45.2211,45.2689,45.2075,45.262,125353.0
2016-06-03 14:00:00,66.4,66.41,66.31,66.35,137596.0,45.262,45.2689,45.2007,45.228,137596.0
2016-06-03 14:10:00,66.35,66.44,66.33,66.42,114543.0,45.228,45.2893,45.2143,45.2757,114543.0
2016-06-03 14:20:00,66.42,66.53,66.38,66.51,189209.0,45.2757,45.3507,45.2484,45.337,189209.0
2016-06-03 14:30:00,66.5,66.6,66.47,66.6,179111.0,45.3302,45.3984,45.3098,45.3984,179111.0
2016-06-03 14:40:00,66.59,66.66,66.56,66.65,123889.0,45.3916,45.4393,45.3711,45.4325,123889.0
2016-06-03 14:50:00,66.65,66.74,66.63,66.64,122187.0,45.4325,45.4938,45.4188,45.4256,122187.0
2016-06-03 15:00:00,66.63,66.68,66.6,66.64,229686.0,45.4188,45.4529,45.3984,45.4256,229686.0
2016-06-03 15:10:00,66.64,66.7,66.61,66.67,153305.0,45.4256,45.4665,45.4052,45.4461,153305.0
2016-06-03 15:20:00,66.66,66.72,66.64,66.7,139993.0,45.4393,45.4802,45.4256,45.4665,139993.0
2016-06-03 15:30:00,66.7,66.76,66.69,66.76,131670.0,45.4665,45.5074,45.4597,45.5074,131670.0
2016-06-03 15:40:00,66.76,66.76,66.64,66.68,386105.0,45.5074,45.5074,45.4256,45.4529,386105.0
2016-06-03 15:50:00,66.68,66.71,66.58,66.62,875370.0,45.4529,45.4734,45.3847,45.412,875370.0
2016-06-06 09:30:00,67.19,67.35,67.12,67.15,1166763.0,45.8005,45.9096,45.7528,45.7733,1166763.0
2016-06-06 09:40:00,67.15,67.39,67.07,67.35,523220.0,45.7733,45.9369,45.7187,45.9096,523220.0
2016-06-06 09:50:00,67.35,67.54,67.31,67.51,831617.0,45.9096,46.0391,45.8823,46.0187,831617.0
2016-06-06 10:00:00,67.51,67.59,67.43,67.57,462679.0,46.0187,46.0732,45.9641,46.0596,462679.0
2016-06-06 10:10:00,67.56,67.72,67.55,67.68,416915.0,46.0528,46.1618,46.0459,46.1346,416915.0
2016-06-06 10:20:00,67.69,67.73,67.61,67.65,229514.0,46.1414,46.1686,46.0868,46.1141,229514.0
2016-06-06 10:30:00,67.65,67.78,67.63,67.77,211480.0,46.1141,46.2027,46.1005,46.1959,211480.0
2016-06-06 10:40:00,67.77,67.77,67.61,67.68,554911.0,46.1959,46.1959,46.0868,46.1346,554911.0
2016-06-06 10:50:00,67.67,67.77,67.61,67.76,213393.0,46.1277,46.1959,46.0868,46.1891,213393.0
2016-06-06 11:00:00,67.76,67.84,67.71,67.83,318756.0,46.1891,46.2436,46.155,46.2368,318756.0
2016-06-06 11:10:00,67.83,67.89,67.75,67.89,233187.0,46.2368,46.2777,46.1823,46.2777,233187.0
2016-06-06 11:20:00,67.88,67.98,67.86,67.88,306533.0,46.2709,46.3391,46.2573,46.2709,306533.0
2016-06-06 11:30:00,67.88,67.92,67.83,67.86,241390.0,46.2709,46.2982,46.2368,46.2573,241390.0
2016-06-06 11:40:00,67.86,67.92,67.84,67.9,331544.0,46.2573,46.2982,46.2436,46.2845,331544.0
2016-06-06 11:50:00,67.9,67.93,67.84,67.86,287685.0,46.2845,46.305,46.2436,46.2573,287685.0
2016-06-06 12:00:00,67.85,67.87,67.77,67.84,266354.0,46.2504,46.2641,46.1959,46.2436,266354.0
2016-06-06 12:10:00,67.84,67.86,67.78,67.8,335382.0,46.2436,46.2573,46.2027,46.2164,335382.0
2016-06-06 12:20:00,67.8,67.83,67.75,67.8,289843.0,46.2164,46.2368,46.1823,46.2164,289843.0
2016-06-06 12:30:00,67.8,67.83,67.65,67.65,376444.0,46.2164,46.2368,46.1141,46.1141,376444.0
2016-06-06 12:40:00,67.66,67.7,67.59,67.61,239799.0,46.1209,46.1482,46.0732,46.0868,239799.0
2016-06-06 12:50:00,67.61,67.62,67.47,67.61,373990.0,46.0868,46.0937,45.9914,46.0868,373990.0
2016-06-06 13:00:00,67.6,67.69,67.59,67.69,319719.0,46.08,46.1414,46.0732,46.1414,319719.0
2016-06-06 13:10:00,67.69,67.76,67.69,67.76,323349.0,46.1414,46.1891,46.1414,46.1891,323349.0
2016-06-06 13:20:00,67.77,67.81,67.72,67.73,187052.0,46.1959,46.2232,46.1618,46.1686,187052.0
2016-06-06 13:30:00,67.72,67.77,67.68,67.76,305549.0,46.1618,46.1959,46.1346,46.1891,305549.0
2016-06-06 13:40:00,67.75,67.78,67.72,67.77,95277.0,46.1823,46.2027,46.1618,46.1959,95277.0
2016-06-06 13:50:00,67.77,67.86,67.77,67.82,156604.0,46.1959,46.2573,46.1959,46.23,156604.0
2016-06-06 14:00:00,67.82,67.84,67.79,67.81,228888.0,46.23,46.2436,46.2095,46.2232,228888.0
2016-06-06 14:10:00,67.81,67.89,67.78,67.89,236858.0,46.2232,46.2777,46.2027,46.2777,236858.0
2016-06-06 14:20:00,67.88,67.93,67.84,67.9,389687.0,46.2709,46.305,46.2436,46.2845,389687.0
2016-06-06 14:30:00,67.9,67.93,67.86,67.89,175172.0,46.2845,46.305,46.2573,46.2777,175172.0
2016-06-06 14:40:00,67.89,67.9,67.85,67.89,224997.0,46.2777,46.2845,46.2504,46.2777,224997.0
2016-06-06 14:50:00,67.88,67.98,67.88,67.94,643029.0,46.2709,46.3391,46.2709,46.3118,643029.0
2016-06-06 15:00:00,67.95,67.99,67.94,67.96,482466.0,46.3186,46.3459,46.3118,46.3254,482466.0
2016-06-06 15:10:00,67.97,67.99,67.93,67.94,451950.0,46.3322,46.3459,46.305,46.3118,451950.0
2016-06-06 15:20:00,67.94,68.02,67.94,67.98,754031.0,46.3118,46.3663,46.3118,46.3391,754031.0
2016-06-06 15:30:00,67.98,68.05,67.96,68.05,644016.0,46.3391,46.3868,46.3254,46.3868,644016.0
2016-06-06 15:40:00,68.05,68.06,67.98,68.02,535763.0,46.3868,46.3936,46.3391,46.3663,535763.0
2016-06-06 15:50:00,68.02,68.07,67.99,68.01,1745586.0,46.3663,46.4004,46.3459,46.3595,1745586.0
2016-06-07 09:30:00,68.23,68.58,68.21,68.54,1018942.0,46.5095,46.7481,46.4958,46.7208,1018942.0
2016-06-07 09:40:00,68.53,68.68,68.38,68.54,591813.0,46.714,46.8162,46.6117,46.7208,591813.0
2016-06-07 09:50:00,68.54,68.71,68.45,68.63,426265.0,46.7208,46.8367,46.6594,46.7821,426265.0
2016-06-07 10:00:00,68.62,68.76,68.58,68.72,412630.0,46.7753,46.8708,46.7481,46.8435,412630.0
2016-06-07 10:10:00,68.73,68.87,68.72,68.87,394793.0,46.8503,46.9457,46.8435,46.9457,394793.0
2016-06-07 10:20:00,68.88,69.05,68.83,69.04,476235.0,46.9525,47.0684,46.9185,47.0616,476235.0
2016-06-07 10:30:00,69.05,69.12,69.02,69.07,408457.0,47.0684,47.1161,47.048,47.0821,408457.0
2016-06-07 10:40:00,69.07,69.19,69.04,69.11,436044.0,47.0821,47.1639,47.0616,47.1093,436044.0
2016-06-07 10:50:00,69.12,69.15,69.0,69.14,290223.0,47.1161,47.1366,47.0343,47.1298,290223.0
2016-06-07 11:00:00,69.14,69.21,69.06,69.19,398604.0,47.1298,47.1775,47.0752,47.1639,398604.0
2016-06-07 11:10:00,69.19,69.35,69.16,69.32,277072.0,47.1639,47.2729,47.1434,47.2525,277072.0
2016-06-07 11:20:00,69.33,69.46,69.32,69.43,461643.0,47.2593,47.3479,47.2525,47.3275,461643.0
2016-06-07 11:30:00,69.42,69.51,69.41,69.43,277598.0,47.3206,47.382,47.3138,47.3275,277598.0
2016-06-07 11:40:00,69.42,69.45,69.34,69.35,199356.0,47.3206,47.3411,47.2661,47.2729,199356.0
2016-06-07 11:50:00,69.35,69.4,69.27,69.3,356412.0,47.2729,47.307,47.2184,47.2388,356412.0
2016-06-07 12:00:00,69.3,69.38,69.29,69.36,127831.0,47.2388,47.2934,47.232,47.2797,127831.0
2016-06-07 12:10:00,69.36,69.36,69.26,69.27,193650.0,47.2797,47.2797,47.2116,47.2184,193650.0
2016-06-07 12:20:00,69.27,69.36,69.25,69.35,106100.0,47.2184,47.2797,47.2048,47.2729,106100.0
2016-06-07 12:30:00,69.34,69.4,69.3,69.38,315766.0,47.2661,47.307,47.2388,47.2934,315766.0
2016-06-07 12:40:00,69.38,69.43,69.36,69.43,169682.0,47.2934,47.3275,47.2797,47.3275,169682.0
2016-06-07 12:50:00,69.43,69.45,69.37,69.4,91282.0,47.3275,47.3411,47.2866,47.307,91282.0
2016-06-07 13:00:00,69.41,69.52,69.4,69.51,151609.0,47.3138,47.3888,47.307,47.382,151609.0
2016-06-07 13:10:00,69.51,69.53,69.47,69.48,144550.0,47.382,47.3956,47.3547,47.3615,144550.0
2016-06-07 13:20:00,69.47,69.52,69.47,69.49,134702.0,47.3547,47.3888,47.3547,47.3684,134702.0
2016-06-07 13:30:00,69.5,69.51,69.44,69.45,114562.0,47.3752,47.382,47.3343,47.3411,114562.0
2016-06-07 13:40:00,69.45,69.53,69.43,69.51,113495.0,47.3411,47.3956,47.3275,47.382,113495.0
2016-06-07 13:50:00,69.51,69.54,69.48,69.53,199422.0,47.382,47.4024,47.3615,47.3956,199422.0
2016-06-07 14:00:00,69.52,69.6,69.51,69.6,225447.0,47.3888,47.4433,47.382,47.4433,225447.0
2016-06-07 14:10:00,69.6,69.67,69.59,69.67,265968.0,47.4433,47.4911,47.4365,47.4911,265968.0
2016-06-07 14:20:00,69.66,69.73,69.63,69.72,243914.0,47.4842,47.532,47.4638,47.5251,243914.0
2016-06-07 14:30:00,69.73,69.73,69.62,69.63,217352.0,47.532,47.532,47.457,47.4638,217352.0
2016-06-07 14:40:00,69.64,69.69,69.61,69.67,182785.0,47.4706,47.5047,47.4502,47.4911,182785.0
2016-06-07 14:50:00,69.67,69.7,69.61,69.64,236360.0,47.4911,47.5115,47.4502,47.4706,236360.0
2016-06-07 15:00:00,69.64,69.65,69.57,69.59,238351.0,47.4706,47.4774,47.4229,47.4365,238351.0
2016-06-07 15:10:00,69.59,69.63,69.57,69.58,352481.0,47.4365,47.4638,47.4229,47.4297,352481.0
2016-06-07 15:20:00,69.58,69.62,69.55,69.61,699940.0,47.4297,47.457,47.4093,47.4502,699940.0
2016-06-07 15:30:00,69.62,69.63,69.52,69.56,802273.0,47.457,47.4638,47.3888,47.4161,802273.0
2016-06-07 15:40:00,69.56,69.57,69.44,69.45,931900.0,47.4161,47.4229,47.3343,47.3411,931900.0
2016-06-07 15:50:00,69.45,69.57,69.45,69.53,1324569.0,47.3411,47.4229,47.3411,47.3956,1324569.0
2016-06-08 09:30:00,69.97,70.17,69.85,70.1,2220855.0,47.6956,47.8319,47.6138,47.7842,2220855.0
2016-06-08 09:40:00,70.11,70.26,70.07,70.16,1894536.0,47.791,47.8932,47.7637,47.8251,1894536.0
2016-06-08 09:50:00,70.16,70.22,70.08,70.21,387326.0,47.8251,47.866,47.7705,47.8592,387326.0
2016-06-08 10:00:00,70.2,70.23,70.05,70.09,534394.0,47.8523,47.8728,47.7501,47.7774,534394.0
2016-06-08 10:10:00,70.09,70.09,69.8,69.84,564812.0,47.7774,47.7774,47.5797,47.6069,564812.0
2016-06-08 10:20:00,69.84,69.94,69.82,69.85,374320.0,47.6069,47.6751,47.5933,47.6138,374320.0
2016-06-08 10:30:00,69.85,69.95,69.6,69.85,1196734.0,47.6138,47.6819,47.4433,47.6138,1196734.0
2016-06-08 10:40:00,69.85,70.0,69.82,69.93,420737.0,47.6138,47.716,47.5933,47.6683,420737.0
2016-06-08 10:50:00,69.93,69.97,69.67,69.69,514000.0,47.6683,47.6956,47.4911,47.5047,514000.0
2016-06-08 11:00:00,69.69,69.74,69.35,69.38,459025.0,47.5047,47.5388,47.2729,47.2934,459025.0
2016-06-08 11:10:00,69.38,69.49,69.31,69.38,446634.0,47.2934,47.3684,47.2457,47.2934,446634.0
2016-06-08 11:20:00,69.39,69.42,69.2,69.32,446052.0,47.3002,47.3206,47.1707,47.2525,446052.0
2016-06-08 11:30:00,69.32,69.46,69.31,69.44,298526.0,47.2525,47.3479,47.2457,47.3343,298526.0
2016-06-08 11:40:00,69.44,69.48,69.27,69.33,480292.0,47.3343,47.3615,47.2184,47.2593,480292.0
2016-06-08 11:50:00,69.34,69.37,69.24,69.34,165631.0,47.2661,47.2866,47.1979,47.2661,165631.0
2016-06-08 12:00:00,69.34,69.45,69.34,69.44,177074.0,47.2661,47.3411,47.2661,47.3343,177074.0
2016-06-08 12:10:00,69.44,69.53,69.44,69.48,373078.0,47.3343,47.3956,47.3343,47.3615,373078.0
2016-06-08 12:20:00,69.48,69.51,69.41,69.46,136793.0,47.3615,47.382,47.3138,47.3479,136793.0
2016-06-08 12:30:00,69.47,69.5,69.37,69.37,407439.0,47.3547,47.3752,47.2866,47.2866,407439.0
2016-06-08 12:40:00,69.37,69.49,69.35,69.48,184893.0,47.2866,47.3684,47.2729,47.3615,184893.0
2016-06-08 12:50:00,69.48,69.52,69.46,69.5,117796.0,47.3615,47.3888,47.3479,47.3752,117796.0
2016-06-08 13:00:00,69.5,69.51,69.42,69.46,138592.0,47.3752,47.382,47.3206,47.3479,138592.0
2016-06-08 13:10:00,69.46,69.46,69.38,69.4,116214.0,47.3479,47.3479,47.2934,47.307,116214.0
2016-06-08 13:20:00,69.4,69.41,69.29,69.31,152715.0,47.307,47.3138,47.232,47.2457,152715.0
2016-06-08 13:30:00,69.32,69.36,69.29,69.35,117405.0,47.2525,47.2797,47.232,47.2729,117405.0
2016-06-08 13:40:00,69.34,69.39,69.33,69.36,144025.0,47.2661,47.3002,47.2593,47.2797,144025.0
2016-06-08 13:50:00,69.37,69.4,69.35,69.4,157926.0,47.2866,47.307,47.2729,47.307,157926.0
2016-06-08 14:00:00,69.4,69.4,69.32,69.33,266845.0,47.307,47.307,47.2525,47.2593,266845.0
2016-06-08 14:10:00,69.33,69.45,69.33,69.41,244737.0,47.2593,47.3411,47.2593,47.3138,244737.0
2016-06-08 14:20:00,69.42,69.47,69.36,69.46,167715.0,47.3206,47.3547,47.2797,47.3479,167715.0
2016-06-08 14:30:00,69.46,69.48,69.42,69.45,181311.0,47.3479,47.3615,47.3206,47.3411,181311.0
2016-06-08 14:40:00,69.43,69.47,69.4,69.43,143448.0,47.3275,47.3547,47.307,47.3275,143448.0
2016-06-08 14:50:00,69.43,69.44,69.39,69.42,149190.0,47.3275,47.3343,47.3002,47.3206,149190.0
2016-06-08 15:00:00,69.43,69.43,69.34,69.38,161686.0,47.3275,47.3275,47.2661,47.2934,161686.0
2016-06-08 15:10:00,69.38,69.4,69.33,69.35,415371.0,47.2934,47.307,47.2593,47.2729,415371.0
2016-06-08 15:20:00,69.35,69.35,69.29,69.31,259076.0,47.2729,47.2729,47.232,47.2457,259076.0
2016-06-08 15:30:00,69.31,69.32,69.25,69.29,243219.0,47.2457,47.2525,47.2048,47.232,243219.0
2016-06-08 15:40:00,69.29,69.34,69.27,69.33,362000.0,47.232,47.2661,47.2184,47.2593,362000.0
2016-06-08 15:50:00,69.33,69.4,69.32,69.39,1155217.0,47.2593,47.307,47.2525,47.3002,1155217.0
2016-06-09 09:30:00,68.59,68.87,68.52,68.86,1164695.0,46.7549,46.9457,46.7072,46.9389,1164695.0
2016-06-09 09:40:00,68.86,68.97,68.74,68.84,627957.0,46.9389,47.0139,46.8571,46.9253,627957.0
2016-06-09 09:50:00,68.83,68.94,68.78,68.85,240147.0,46.9185,46.9934,46.8844,46.9321,240147.0
2016-06-09 10:00:00,68.85,68.86,68.65,68.72,439014.0,46.9321,46.9389,46.7958,46.8435,439014.0
2016-06-09 10:10:00,68.72,68.78,68.63,68.67,380619.0,46.8435,46.8844,46.7821,46.8094,380619.0
2016-06-09 10:20:00,68.67,68.79,68.66,68.69,228507.0,46.8094,46.8912,46.8026,46.823,228507.0
2016-06-09 10:30:00,68.69,68.88,68.69,68.78,300985.0,46.823,46.9525,46.823,46.8844,300985.0
2016-06-09 10:40:00,68.79,68.94,68.74,68.93,564474.0,46.8912,46.9934,46.8571,46.9866,564474.0
2016-06-09 10:50:00,68.93,68.96,68.81,68.82,315646.0,46.9866,47.0071,46.9048,46.9116,315646.0
2016-06-09 11:00:00,68.83,69.1,68.82,69.1,232879.0,46.9185,47.1025,46.9116,47.1025,232879.0
2016-06-09 11:10:00,69.1,69.14,68.92,68.93,427600.0,47.1025,47.1298,46.9798,46.9866,427600.0
2016-06-09 11:20:00,68.94,68.99,68.89,68.94,228645.0,46.9934,47.0275,46.9594,46.9934,228645.0
2016-06-09 11:30:00,68.95,69.11,68.91,69.03,120637.0,47.0003,47.1093,46.973,47.0548,120637.0
2016-06-09 11:40:00,69.03,69.05,68.91,68.94,157297.0,47.0548,47.0684,46.973,46.9934,157297.0
2016-06-09 11:50:00,68.94,68.98,68.88,68.93,221682.0,46.9934,47.0207,46.9525,46.9866,221682.0
2016-06-09 12:00:00,68.92,68.97,68.87,68.93,150566.0,46.9798,47.0139,46.9457,46.9866,150566.0
2016-06-09 12:10:00,68.93,68.98,68.86,68.9,132243.0,46.9866,47.0207,46.9389,46.9662,132243.0
2016-06-09 12:20:00,68.9,69.03,68.89,69.01,160495.0,46.9662,47.0548,46.9594,47.0412,160495.0
2016-06-09 12:30:00,69.02,69.07,68.98,69.05,156273.0,47.048,47.0821,47.0207,47.0684,156273.0
2016-06-09 12:40:00,69.06,69.09,69.03,69.04,107876.0,47.0752,47.0957,47.0548,47.0616,107876.0
2016-06-09 12:50:00,69.05,69.09,69.03,69.07,312450.0,47.0684,47.0957,47.0548,47.0821,312450.0
2016-06-09 13:00:00,69.08,69.11,69.05,69.05,97865.0,47.0889,47.1093,47.0684,47.0684,97865.0
2016-06-09 13:10:00,69.06,69.21,69.04,69.18,137183.0,47.0752,47.1775,47.0616,47.157,137183.0
2016-06-09 13:20:00,69.17,69.21,69.14,69.17,88784.0,47.1502,47.1775,47.1298,47.1502,88784.0
2016-06-09 13:30:00,69.16,69.17,69.08,69.09,299304.0,47.1434,47.1502,47.0889,47.0957,299304.0
2016-06-09 13:40:00,69.08,69.08,69.01,69.03,241738.0,47.0889,47.0889,47.0412,47.0548,241738.0
2016-06-09 13:50:00,69.03,69.04,68.94,69.0,344352.0,47.0548,47.0616,46.9934,47.0343,344352.0
2016-06-09 14:00:00,69.0,69.01,68.95,68.95,208021.0,47.0343,47.0412,47.0003,47.0003,208021.0
2016-06-09 14:10:00,68.96,69.09,68.95,69.06,311655.0,47.0071,47.0957,47.0003,47.0752,311655.0
2016-06-09 14:20:00,69.06,69.1,68.99,69.02,275446.0,47.0752,47.1025,47.0275,47.048,275446.0
2016-06-09 14:30:00,69.02,69.12,69.02,69.11,317097.0,47.048,47.1161,47.048,47.1093,317097.0
2016-06-09 14:40:00,69.11,69.15,69.08,69.09,159785.0,47.1093,47.1366,47.0889,47.0957,159785.0
2016-06-09 14:50:00,69.09,69.13,69.05,69.08,153234.0,47.0957,47.123,47.0684,47.0889,153234.0
2016-06-09 15:00:00,69.08,69.13,69.06,69.11,167665.0,47.0889,47.123,47.0752,47.1093,167665.0
2016-06-09 15:10:00,69.11,69.11,69.05,69.1,175718.0,47.1093,47.1093,47.0684,47.1025,175718.0
2016-06-09 15:20:00,69.09,69.1,69.02,69.08,184938.0,47.0957,47.1025,47.048,47.0889,184938.0
2016-06-09 15:30:00,69.08,69.12,69.06,69.11,266580.0,47.0889,47.1161,47.0752,47.1093,266580.0
2016-06-09 15:40:00,69.11,69.13,69.07,69.09,284999.0,47.1093,47.123,47.0821,47.0957,284999.0
2016-06-09 15:50:00,69.09,69.12,68.98,68.98,868587.0,47.0957,47.1161,47.0207,47.0207,868587.0
2016-06-10 09:30:00,68.15,68.59,68.11,68.32,1121405.0,46.4549,46.7549,46.4277,46.5708,1121405.0
2016-06-10 09:40:00,68.31,68.38,68.2,68.24,750521.0,46.564,46.6117,46.489,46.5163,750521.0
2016-06-10 09:50:00,68.24,68.42,68.12,68.32,519059.0,46.5163,46.639,46.4345,46.5708,519059.0
2016-06-10 10:00:00,68.33,68.43,68.2,68.24,298446.0,46.5776,46.6458,46.489,46.5163,298446.0
2016-06-10 10:10:00,68.25,68.25,68.14,68.23,307223.0,46.5231,46.5231,46.4481,46.5095,307223.0
2016-06-10 10:20:00,68.23,68.4,68.21,68.37,169912.0,46.5095,46.6254,46.4958,46.6049,169912.0
2016-06-10 10:30:00,68.38,68.43,68.33,68.34,229353.0,46.6117,46.6458,46.5776,46.5845,229353.0
2016-06-10 10:40:00,68.34,68.35,68.24,68.26,216479.0,46.5845,46.5913,46.5163,46.5299,216479.0
2016-06-10 10:50:00,68.27,68.31,68.18,68.23,211408.0,46.5367,46.564,46.4754,46.5095,211408.0
2016-06-10 11:00:00,68.22,68.3,68.2,68.29,160941.0,46.5027,46.5572,46.489,46.5504,160941.0
2016-06-10 11:10:00,68.3,68.3,68.16,68.21,258391.0,46.5572,46.5572,46.4618,46.4958,258391.0
2016-06-10 11:20:00,68.22,68.23,68.03,68.09,199843.0,46.5027,46.5095,46.3731,46.414,199843.0
2016-06-10 11:30:00,68.1,68.14,68.04,68.09,326865.0,46.4209,46.4481,46.38,46.414,326865.0
2016-06-10 11:40:00,68.08,68.14,68.05,68.08,196051.0,46.4072,46.4481,46.3868,46.4072,196051.0
2016-06-10 11:50:00,68.08,68.09,67.97,67.98,360060.0,46.4072,46.414,46.3322,46.3391,360060.0
2016-06-10 12:00:00,67.98,68.03,67.89,67.93,195785.0,46.3391,46.3731,46.2777,46.305,195785.0
2016-06-10 12:10:00,67.92,67.95,67.79,67.81,238050.0,46.2982,46.3186,46.2095,46.2232,238050.0
2016-06-10 12:20:00,67.79,67.82,67.74,67.78,225724.0,46.2095,46.23,46.1755,46.2027,225724.0
2016-06-10 12:30:00,67.78,67.81,67.75,67.76,150922.0,46.2027,46.2232,46.1823,46.1891,150922.0
2016-06-10 12:40:00,67.76,67.76,67.7,67.72,153822.0,46.1891,46.1891,46.1482,46.1618,153822.0
2016-06-10 12:50:00,67.72,67.77,67.68,67.72,178117.0,46.1618,46.1959,46.1346,46.1618,178117.0
2016-06-10 13:00:00,67.71,67.8,67.71,67.74,225378.0,46.155,46.2164,46.155,46.1755,225378.0
2016-06-10 13:10:00,67.73,67.75,67.67,67.67,143771.0,46.1686,46.1823,46.1277,46.1277,143771.0
2016-06-10 13:20:00,67.67,67.71,67.59,67.59,155825.0,46.1277,46.155,46.0732,46.0732,155825.0
2016-06-10 13:30:00,67.59,67.64,67.56,67.59,208327.0,46.0732,46.1073,46.0528,46.0732,208327.0
2016-06-10 13:40:00,67.59,67.63,67.49,67.52,245894.0,46.0732,46.1005,46.005,46.0255,245894.0
2016-06-10 13:50:00,67.51,67.51,67.42,67.44,263471.0,46.0187,46.0187,45.9573,45.971,263471.0
2016-06-10 14:00:00,67.44,67.5,67.35,67.39,269756.0,45.971,46.0119,45.9096,45.9369,269756.0
2016-06-10 14:10:00,67.39,67.4,67.31,67.35,315110.0,45.9369,45.9437,45.8823,45.9096,315110.0
2016-06-10 14:20:00,67.34,67.47,67.34,67.46,373512.0,45.9028,45.9914,45.9028,45.9846,373512.0
2016-06-10 14:30:00,67.46,67.49,67.37,67.49,238187.0,45.9846,46.005,45.9232,46.005,238187.0
2016-06-10 14:40:00,67.48,67.54,67.43,67.44,184540.0,45.9982,46.0391,45.9641,45.971,184540.0
2016-06-10 14:50:00,67.44,67.45,67.37,67.4,349334.0,45.971,45.9778,45.9232,45.9437,349334.0
2016-06-10 15:00:00,67.4,67.41,67.3,67.32,297588.0,45.9437,45.9505,45.8755,45.8892,297588.0
2016-06-10 15:10:00,67.32,67.37,67.28,67.36,407330.0,45.8892,45.9232,45.8619,45.9164,407330.0
2016-06-10 15:20:00,67.36,67.45,67.35,67.43,394265.0,45.9164,45.9778,45.9096,45.9641,394265.0
2016-06-10 15:30:00,67.43,67.48,67.39,67.44,624044.0,45.9641,45.9982,45.9369,45.971,624044.0
2016-06-10 15:40:00,67.43,67.51,67.4,67.5,550580.0,45.9641,46.0187,45.9437,46.0119,550580.0
2016-06-10 15:50:00,67.5,67.5,67.43,67.48,1236334.0,46.0119,46.0119,45.9641,45.9982,1236334.0
2016-06-13 09:30:00,67.04,67.42,66.97,67.22,1359474.0,45.6983,45.9573,45.6506,45.821,1359474.0
2016-06-13 09:40:00,67.22,67.57,67.21,67.57,861884.0,45.821,46.0596,45.8142,46.0596,861884.0
2016-06-13 09:50:00,67.56,67.58,67.39,67.49,420167.0,46.0528,46.0664,45.9369,46.005,420167.0
2016-06-13 10:00:00,67.49,67.72,67.45,67.61,471982.0,46.005,46.1618,45.9778,46.0868,471982.0
2016-06-13 10:10:00,67.61,67.8,67.57,67.77,269874.0,46.0868,46.2164,46.0596,46.1959,269874.0
2016-06-13 10:20:00,67.77,67.92,67.75,67.91,191042.0,46.1959,46.2982,46.1823,46.2913,191042.0
2016-06-13 10:30:00,67.92,68.05,67.92,67.95,252168.0,46.2982,46.3868,46.2982,46.3186,252168.0
2016-06-13 10:40:00,67.96,68.03,67.91,67.94,169132.0,46.3254,46.3731,46.2913,46.3118,169132.0
2016-06-13 10:50:00,67.95,68.06,67.9,67.97,249289.0,46.3186,46.3936,46.2845,46.3322,249289.0
2016-06-13 11:00:00,67.98,67.99,67.86,67.9,180528.0,46.3391,46.3459,46.2573,46.2845,180528.0
2016-06-13 11:10:00,67.9,67.93,67.8,67.84,131561.0,46.2845,46.305,46.2164,46.2436,131561.0
2016-06-13 11:20:00,67.83,68.08,67.83,68.04,132428.0,46.2368,46.4072,46.2368,46.38,132428.0
2016-06-13 11:30:00,68.04,68.07,67.73,67.73,164708.0,46.38,46.4004,46.1686,46.1686,164708.0
2016-06-13 11:40:00,67.73,67.78,67.68,67.71,265737.0,46.1686,46.2027,46.1346,46.155,265737.0
2016-06-13 11:50:00,67.7,67.73,67.52,67.55,165319.0,46.1482,46.1686,46.0255,46.0459,165319.0
2016-06-13 12:00:00,67.55,67.62,67.51,67.59,188919.0,46.0459,46.0937,46.0187,46.0732,188919.0
2016-06-13 12:10:00,67.59,67.66,67.57,67.62,89194.0,46.0732,46.1209,46.0596,46.0937,89194.0
2016-06-13 12:20:00,67.62,67.75,67.54,67.68,529699.0,46.0937,46.1823,46.0391,46.1346,529699.0
2016-06-13 12:30:00,67.67,67.74,67.63,67.67,183022.0,46.1277,46.1755,46.1005,46.1277,183022.0
2016-06-13 12:40:00,67.67,67.75,67.66,67.69,124514.0,46.1277,46.1823,46.1209,46.1414,124514.0
2016-06-13 12:50:00,67.68,67.74,67.65,67.68,89878.0,46.1346,46.1755,46.1141,46.1346,89878.0
2016-06-13 13:00:00,67.67,67.72,67.64,67.69,91608.0,46.1277,46.1618,46.1073,46.1414,91608.0
2016-06-13 13:10:00,67.69,67.69,67.6,67.61,113212.0,46.1414,46.1414,46.08,46.0868,113212.0
2016-06-13 13:20:00,67.61,67.73,67.6,67.73,114404.0,46.0868,46.1686,46.08,46.1686,114404.0
2016-06-13 13:30:00,67.73,67.74,67.54,67.54,233403.0,46.1686,46.1755,46.0391,46.0391,233403.0
2016-06-13 13:40:00,67.53,67.58,67.48,67.49,193901.0,46.0323,46.0664,45.9982,46.005,193901.0
2016-06-13 13:50:00,67.5,67.5,67.31,67.35,155868.0,46.0119,46.0119,45.8823,45.9096,155868.0
2016-06-13 14:00:00,67.35,67.37,67.27,67.31,195428.0,45.9096,45.9232,45.8551,45.8823,195428.0
2016-06-13 14:10:00,67.31,67.4,67.3,67.36,110229.0,45.8823,45.9437,45.8755,45.9164,110229.0
2016-06-13 14:20:00,67.36,67.36,67.22,67.33,124504.0,45.9164,45.9164,45.821,45.896,124504.0
2016-06-13 14:30:00,67.32,67.43,67.29,67.37,112114.0,45.8892,45.9641,45.8687,45.9232,112114.0
2016-06-13 14:40:00,67.38,67.42,67.34,67.34,125643.0,45.9301,45.9573,45.9028,45.9028,125643.0
2016-06-13 14:50:00,67.34,67.38,67.23,67.26,104482.0,45.9028,45.9301,45.8278,45.8483,104482.0
2016-06-13 15:00:00,67.26,67.31,67.19,67.19,490786.0,45.8483,45.8823,45.8005,45.8005,490786.0
2016-06-13 15:10:00,67.19,67.28,67.18,67.27,245137.0,45.8005,45.8619,45.7937,45.8551,245137.0
2016-06-13 15:20:00,67.27,67.31,67.21,67.25,186706.0,45.8551,45.8823,45.8142,45.8414,186706.0
2016-06-13 15:30:00,67.24,67.32,67.2,67.24,321157.0,45.8346,45.8892,45.8074,45.8346,321157.0
2016-06-13 15:40:00,67.24,67.25,67.18,67.2,421087.0,45.8346,45.8414,45.7937,45.8074,421087.0
2016-06-13 15:50:00,67.2,67.22,67.15,67.18,865500.0,45.8074,45.821,45.7733,45.7937,865500.0
2016-06-14 09:30:00,66.89,67.47,66.81,67.29,962316.0,45.5961,45.9914,45.5415,45.8687,962316.0
2016-06-14 09:40:00,67.3,67.39,67.09,67.2,345283.0,45.8755,45.9369,45.7324,45.8074,345283.0
2016-06-14 09:50:00,67.2,67.24,67.01,67.23,318832.0,45.8074,45.8346,45.6778,45.8278,318832.0
2016-06-14 10:00:00,67.23,67.32,67.16,67.17,363420.0,45.8278,45.8892,45.7801,45.7869,363420.0
2016-06-14 10:10:00,67.17,67.25,67.06,67.07,387969.0,45.7869,45.8414,45.7119,45.7187,387969.0
2016-06-14 10:20:00,67.06,67.14,67.0,67.04,464951.0,45.7119,45.7665,45.671,45.6983,464951.0
2016-06-14 10:30:00,67.03,67.18,66.97,67.12,282680.0,45.6915,45.7937,45.6506,45.7528,282680.0
2016-06-14 10:40:00,67.11,67.13,66.87,66.94,361777.0,45.746,45.7596,45.5824,45.6301,361777.0
2016-06-14 10:50:00,66.94,66.96,66.71,66.75,400206.0,45.6301,45.6438,45.4734,45.5006,400206.0
2016-06-14 11:00:00,66.75,66.76,66.57,66.6,457811.0,45.5006,45.5074,45.3779,45.3984,457811.0
2016-06-14 11:10:00,66.6,66.6,66.37,66.53,583065.0,45.3984,45.3984,45.2416,45.3507,583065.0
2016-06-14 11:20:00,66.53,66.67,66.48,66.56,314120.0,45.3507,45.4461,45.3166,45.3711,314120.0
2016-06-14 11:30:00,66.55,66.86,66.53,66.84,611589.0,45.3643,45.5756,45.3507,45.562,611589.0
2016-06-14 11:40:00,66.83,66.86,66.56,66.59,199302.0,45.5552,45.5756,45.3711,45.3916,199302.0
2016-06-14 11:50:00,66.58,66.6,66.47,66.52,222273.0,45.3847,45.3984,45.3098,45.3438,222273.0
2016-06-14 12:00:00,66.53,66.56,66.45,66.5,138158.0,45.3507,45.3711,45.2961,45.3302,138158.0
2016-06-14 12:10:00,66.5,66.65,66.47,66.58,149828.0,45.3302,45.4325,45.3098,45.3847,149828.0
2016-06-14 12:20:00,66.58,66.77,66.58,66.76,163117.0,45.3847,45.5143,45.3847,45.5074,163117.0
2016-06-14 12:30:00,66.77,66.77,66.65,66.67,96509.0,45.5143,45.5143,45.4325,45.4461,96509.0
2016-06-14 12:40:00,66.66,66.68,66.56,66.67,209899.0,45.4393,45.4529,45.3711,45.4461,209899.0
2016-06-14 12:50:00,66.67,66.69,66.59,66.64,141195.0,45.4461,45.4597,45.3916,45.4256,141195.0
2016-06-14 13:00:00,66.63,66.71,66.62,66.63,73170.0,45.4188,45.4734,45.412,45.4188,73170.0
2016-06-14 13:10:00,66.62,66.66,66.53,66.62,197790.0,45.412,45.4393,45.3507,45.412,197790.0
2016-06-14 13:20:00,66.61,66.67,66.56,66.59,104091.0,45.4052,45.4461,45.3711,45.3916,104091.0
2016-06-14 13:30:00,66.59,66.7,66.58,66.67,132782.0,45.3916,45.4665,45.3847,45.4461,132782.0
2016-06-14 13:40:00,66.67,66.69,66.6,66.62,128685.0,45.4461,45.4597,45.3984,45.412,128685.0
2016-06-14 13:50:00,66.62,66.64,66.54,66.55,153809.0,45.412,45.4256,45.3575,45.3643,153809.0
2016-06-14 14:00:00,66.55,66.58,66.49,66.51,106674.0,45.3643,45.3847,45.3234,45.337,106674.0
2016-06-14 14:10:00,66.51,66.67,66.46,66.65,132535.0,45.337,45.4461,45.3029,45.4325,132535.0
2016-06-14 14:20:00,66.65,66.76,66.57,66.75,186028.0,45.4325,45.5074,45.3779,45.5006,186028.0
2016-06-14 14:30:00,66.74,66.75,66.61,66.69,201374.0,45.4938,45.5006,45.4052,45.4597,201374.0
2016-06-14 14:40:00,66.7,66.77,66.66,66.7,152873.0,45.4665,45.5143,45.4393,45.4665,152873.0
2016-06-14 14:50:00,66.7,66.71,66.61,66.62,98542.0,45.4665,45.4734,45.4052,45.412,98542.0
2016-06-14 15:00:00,66.63,66.84,66.57,66.77,235737.0,45.4188,45.562,45.3779,45.5143,235737.0
2016-06-14 15:10:00,66.78,66.92,66.75,66.87,264086.0,45.5211,45.6165,45.5006,45.5824,264086.0
2016-06-14 15:20:00,66.88,66.92,66.78,66.91,314769.0,45.5892,45.6165,45.5211,45.6097,314769.0
2016-06-14 15:30:00,66.9,67.05,66.87,67.04,348956.0,45.6029,45.7051,45.5824,45.6983,348956.0
2016-06-14 15:40:00,67.03,67.16,66.97,67.05,672542.0,45.6915,45.7801,45.6506,45.7051,672542.0
2016-06-14 15:50:00,67.05,67.18,67.02,67.14,785153.0,45.7051,45.7937,45.6847,45.7665,785153.0
2016-06-15 09:30:00,66.88,67.03,66.75,66.95,639967.0,45.5892,45.6915,45.5006,45.637,639967.0
2016-06-15 09:40:00,66.96,66.96,66.58,66.69,369724.0,45.6438,45.6438,45.3847,45.4597,369724.0
2016-06-15 09:50:00,66.68,66.74,66.49,66.54,521355.0,45.4529,45.4938,45.3234,45.3575,521355.0
2016-06-15 10:00:00,66.55,66.9,66.54,66.85,301379.0,45.3643,45.6029,45.3575,45.5688,301379.0
2016-06-15 10:10:00,66.86,67.08,66.81,67.08,594181.0,45.5756,45.7256,45.5415,45.7256,594181.0
2016-06-15 10:20:00,67.08,67.08,66.94,66.95,416837.0,45.7256,45.7256,45.6301,45.637,416837.0
2016-06-15 10:30:00,66.95,67.52,66.94,67.35,1580968.0,45.637,46.0255,45.6301,45.9096,1580968.0
2016-06-15 10:40:00,67.36,67.36,67.02,67.05,643070.0,45.9164,45.9164,45.6847,45.7051,643070.0
2016-06-15 10:50:00,67.06,67.18,66.97,67.14,271381.0,45.7119,45.7937,45.6506,45.7665,271381.0
2016-06-15 11:00:00,67.14,67.34,67.09,67.31,257308.0,45.7665,45.9028,45.7324,45.8823,257308.0
2016-06-15 11:10:00,67.31,67.53,67.3,67.44,476418.0,45.8823,46.0323,45.8755,45.971,476418.0
2016-06-15 11:20:00,67.44,67.5,67.23,67.26,231737.0,45.971,46.0119,45.8278,45.8483,231737.0
2016-06-15 11:30:00,67.25,67.25,67.13,67.2,157980.0,45.8414,45.8414,45.7596,45.8074,157980.0
2016-06-15 11:40:00,67.19,67.34,67.16,67.27,137838.0,45.8005,45.9028,45.7801,45.8551,137838.0
2016-06-15 11:50:00,67.28,67.51,67.25,67.46,327443.0,45.8619,46.0187,45.8414,45.9846,327443.0
2016-06-15 12:00:00,67.47,67.52,67.44,67.45,353845.0,45.9914,46.0255,45.971,45.9778,353845.0
2016-06-15 12:10:00,67.47,67.51,67.44,67.5,202815.0,45.9914,46.0187,45.971,46.0119,202815.0
2016-06-15 12:20:00,67.52,67.53,67.39,67.47,351016.0,46.0255,46.0323,45.9369,45.9914,351016.0
2016-06-15 12:30:00,67.47,67.48,67.34,67.43,126678.0,45.9914,45.9982,45.9028,45.9641,126678.0
2016-06-15 12:40:00,67.43,67.5,67.4,67.48,73190.0,45.9641,46.0119,45.9437,45.9982,73190.0
2016-06-15 12:50:00,67.47,67.5,67.4,67.41,57063.0,45.9914,46.0119,45.9437,45.9505,57063.0
2016-06-15 13:00:00,67.4,67.45,67.38,67.4,66376.0,45.9437,45.9778,45.9301,45.9437,66376.0
2016-06-15 13:10:00,67.41,67.49,67.4,67.46,134964.0,45.9505,46.005,45.9437,45.9846,134964.0
2016-06-15 13:20:00,67.46,67.47,67.39,67.43,120547.0,45.9846,45.9914,45.9369,45.9641,120547.0
2016-06-15 13:30:00,67.44,67.53,67.43,67.52,137871.0,45.971,46.0323,45.9641,46.0255,137871.0
2016-06-15 13:40:00,67.51,67.58,67.48,67.58,171233.0,46.0187,46.0664,45.9982,46.0664,171233.0
2016-06-15 13:50:00,67.58,67.6,67.45,67.45,368887.0,46.0664,46.08,45.9778,45.9778,368887.0
2016-06-15 14:00:00,67.49,67.78,67.47,67.55,1082393.0,46.005,46.2027,45.9914,46.0459,1082393.0
2016-06-15 14:10:00,67.56,67.66,67.45,67.51,763395.0,46.0528,46.1209,45.9778,46.0187,763395.0
2016-06-15 14:20:00,67.51,67.56,67.4,67.41,289917.0,46.0187,46.0528,45.9437,45.9505,289917.0
2016-06-15 14:30:00,67.4,67.44,67.18,67.23,289770.0,45.9437,45.971,45.7937,45.8278,289770.0
2016-06-15 14:40:00,67.22,67.4,67.2,67.32,278697.0,45.821,45.9437,45.8074,45.8892,278697.0
2016-06-15 14:50:00,67.32,67.35,67.22,67.34,148726.0,45.8892,45.9096,45.821,45.9028,148726.0
2016-06-15 15:00:00,67.34,67.36,67.3,67.32,152328.0,45.9028,45.9164,45.8755,45.8892,152328.0
2016-06-15 15:10:00,67.32,67.45,67.31,67.42,405547.0,45.8892,45.9778,45.8823,45.9573,405547.0
2016-06-15 15:20:00,67.41,67.47,67.37,67.41,171758.0,45.9505,45.9914,45.9232,45.9505,171758.0
2016-06-15 15:30:00,67.41,67.44,67.16,67.17,390376.0,45.9505,45.971,45.7801,45.7869,390376.0
2016-06-15 15:40:00,67.17,67.19,66.88,66.95,441701.0,45.7869,45.8005,45.5892,45.637,441701.0
2016-06-15 15:50:00,66.95,67.02,66.85,66.98,1115662.0,45.637,45.6847,45.5688,45.6574,1115662.0
2016-06-16 09:30:00,66.25,66.47,66.06,66.06,1557366.0,45.1598,45.3098,45.0303,45.0303,1557366.0
2016-06-16 09:40:00,66.06,66.06,65.69,65.75,957840.0,45.0303,45.0303,44.7781,44.819,957840.0
2016-06-16 09:50:00,65.74,65.83,65.65,65.65,559817.0,44.8121,44.8735,44.7508,44.7508,559817.0
2016-06-16 10:00:00,65.65,65.68,65.49,65.52,696781.0,44.7508,44.7712,44.6417,44.6622,696781.0
2016-06-16 10:10:00,65.52,65.76,65.5,65.65,644526.0,44.6622,44.8258,44.6485,44.7508,644526.0
2016-06-16 10:20:00,65.64,65.67,65.48,65.64,338055.0,44.744,44.7644,44.6349,44.744,338055.0
2016-06-16 10:30:00,65.64,65.65,65.34,65.36,428115.0,44.744,44.7508,44.5395,44.5531,428115.0
2016-06-16 10:40:00,65.38,65.73,65.34,65.71,915353.0,44.5667,44.8053,44.5395,44.7917,915353.0
2016-06-16 10:50:00,65.7,65.87,65.55,65.86,831156.0,44.7849,44.9008,44.6826,44.8939,831156.0
2016-06-16 11:00:00,65.86,66.02,65.84,65.92,1116409.0,44.8939,45.003,44.8803,44.9348,1116409.0
2016-06-16 11:10:00,65.91,65.97,65.77,65.77,698146.0,44.928,44.9689,44.8326,44.8326,698146.0
2016-06-16 11:20:00,65.77,66.08,65.77,66.04,333422.0,44.8326,45.0439,44.8326,45.0166,333422.0
2016-06-16 11:30:00,66.03,66.11,66.0,66.07,246674.0,45.0098,45.0644,44.9894,45.0371,246674.0
2016-06-16 11:40:00,66.07,66.1,65.95,66.03,226905.0,45.0371,45.0575,44.9553,45.0098,226905.0
2016-06-16 11:50:00,66.03,66.07,65.87,65.88,189310.0,45.0098,45.0371,44.9008,44.9076,189310.0
2016-06-16 12:00:00,65.89,65.96,65.86,65.96,187307.0,44.9144,44.9621,44.8939,44.9621,187307.0
2016-06-16 12:10:00,65.96,66.11,65.91,66.1,174777.0,44.9621,45.0644,44.928,45.0575,174777.0
2016-06-16 12:20:00,66.09,66.33,66.01,66.31,389532.0,45.0507,45.2143,44.9962,45.2007,389532.0
2016-06-16 12:30:00,66.31,66.39,66.17,66.35,295389.0,45.2007,45.2552,45.1053,45.228,295389.0
2016-06-16 12:40:00,66.35,66.56,66.32,66.43,316264.0,45.228,45.3711,45.2075,45.2825,316264.0
2016-06-16 12:50:00,66.44,66.46,66.32,66.35,207254.0,45.2893,45.3029,45.2075,45.228,207254.0
2016-06-16 13:00:00,66.35,66.56,66.34,66.55,233072.0,45.228,45.3711,45.2211,45.3643,233072.0
2016-06-16 13:10:00,66.55,66.56,66.32,66.43,277417.0,45.3643,45.3711,45.2075,45.2825,277417.0
2016-06-16 13:20:00,66.42,66.56,66.36,66.47,209952.0,45.2757,45.3711,45.2348,45.3098,209952.0
2016-06-16 13:30:00,66.47,66.51,66.32,66.46,139575.0,45.3098,45.337,45.2075,45.3029,139575.0
2016-06-16 13:40:00,66.46,66.48,66.25,66.29,198160.0,45.3029,45.3166,45.1598,45.1871,198160.0
2016-06-16 13:50:00,66.29,66.3,66.18,66.22,181156.0,45.1871,45.1939,45.1121,45.1393,181156.0
2016-06-16 14:00:00,66.22,66.41,66.19,66.39,235063.0,45.1393,45.2689,45.1189,45.2552,235063.0
2016-06-16 14:10:00,66.39,66.71,66.37,66.69,318790.0,45.2552,45.4734,45.2416,45.4597,318790.0
2016-06-16 14:20:00,66.7,66.73,66.38,66.46,254962.0,45.4665,45.487,45.2484,45.3029,254962.0
2016-06-16 14:30:00,66.47,66.58,66.46,66.55,206090.0,45.3098,45.3847,45.3029,45.3643,206090.0
2016-06-16 14:40:00,66.55,66.61,66.52,66.58,213030.0,45.3643,45.4052,45.3438,45.3847,213030.0
2016-06-16 14:50:00,66.58,66.64,66.52,66.53,289621.0,45.3847,45.4256,45.3438,45.3507,289621.0
2016-06-16 15:00:00,66.53,66.58,66.43,66.46,450871.0,45.3507,45.3847,45.2825,45.3029,450871.0
2016-06-16 15:10:00,66.47,66.55,66.45,66.5,441259.0,45.3098,45.3643,45.2961,45.3302,441259.0
2016-06-16 15:20:00,66.5,66.66,66.47,66.62,399968.0,45.3302,45.4393,45.3098,45.412,399968.0
2016-06-16 15:30:00,66.62,66.72,66.61,66.68,577503.0,45.412,45.4802,45.4052,45.4529,577503.0
2016-06-16 15:40:00,66.68,66.75,66.66,66.7,886946.0,45.4529,45.5006,45.4393,45.4665,886946.0
2016-06-16 15:50:00,66.69,66.7,66.59,66.65,1308074.0,45.4597,45.4665,45.3916,45.4325,1308074.0
2016-06-17 09:30:00,66.93,66.93,66.55,66.65,1329250.0,45.921,45.921,45.6603,45.7289,1329250.0
2016-06-17 09:40:00,66.64,66.84,66.5,66.76,392258.0,45.722,45.8592,45.626,45.8044,392258.0
2016-06-17 09:50:00,66.76,66.93,66.75,66.88,355506.0,45.8044,45.921,45.7975,45.8867,355506.0
2016-06-17 10:00:00,66.89,66.91,66.77,66.82,294791.0,45.8935,45.9073,45.8112,45.8455,294791.0
2016-06-17 10:10:00,66.82,67.02,66.81,66.93,348042.0,45.8455,45.9827,45.8387,45.921,348042.0
2016-06-17 10:20:00,66.94,66.95,66.66,66.67,423527.0,45.9279,45.9347,45.7357,45.7426,423527.0
2016-06-17 10:30:00,66.66,66.88,66.59,66.8,462940.0,45.7357,45.8867,45.6877,45.8318,462940.0
2016-06-17 10:40:00,66.8,66.96,66.76,66.93,290088.0,45.8318,45.9416,45.8044,45.921,290088.0
2016-06-17 10:50:00,66.93,66.94,66.8,66.81,399355.0,45.921,45.9279,45.8318,45.8387,399355.0
2016-06-17 11:00:00,66.81,66.84,66.64,66.7,281345.0,45.8387,45.8592,45.722,45.7632,281345.0
2016-06-17 11:10:00,66.7,66.71,66.52,66.58,334922.0,45.7632,45.77,45.6397,45.6809,334922.0
2016-06-17 11:20:00,66.58,66.78,66.54,66.54,450015.0,45.6809,45.8181,45.6534,45.6534,450015.0
2016-06-17 11:30:00,66.54,66.65,66.5,66.63,173045.0,45.6534,45.7289,45.626,45.7152,173045.0
2016-06-17 11:40:00,66.63,66.78,66.63,66.71,148438.0,45.7152,45.8181,45.7152,45.77,148438.0
2016-06-17 11:50:00,66.72,66.75,66.6,66.63,192105.0,45.7769,45.7975,45.6946,45.7152,192105.0
2016-06-17 12:00:00,66.64,66.76,66.62,66.74,221877.0,45.722,45.8044,45.7083,45.7906,221877.0
2016-06-17 12:10:00,66.74,66.79,66.71,66.77,145264.0,45.7906,45.8249,45.77,45.8112,145264.0
2016-06-17 12:20:00,66.77,66.77,66.67,66.74,172087.0,45.8112,45.8112,45.7426,45.7906,172087.0
2016-06-17 12:30:00,66.74,66.77,66.69,66.69,126660.0,45.7906,45.8112,45.7563,45.7563,126660.0
2016-06-17 12:40:00,66.7,66.77,66.68,66.7,108310.0,45.7632,45.8112,45.7495,45.7632,108310.0
2016-06-17 12:50:00,66.71,66.73,66.65,66.68,89300.0,45.77,45.7838,45.7289,45.7495,89300.0
2016-06-17 13:00:00,66.69,66.71,66.54,66.7,364561.0,45.7563,45.77,45.6534,45.7632,364561.0
2016-06-17 13:10:00,66.7,66.7,66.59,66.64,157642.0,45.7632,45.7632,45.6877,45.722,157642.0
2016-06-17 13:20:00,66.64,66.73,66.62,66.68,125197.0,45.722,45.7838,45.7083,45.7495,125197.0
2016-06-17 13:30:00,66.69,66.72,66.66,66.71,174659.0,45.7563,45.7769,45.7357,45.77,174659.0
2016-06-17 13:40:00,66.7,66.77,66.69,66.72,265697.0,45.7632,45.8112,45.7563,45.7769,265697.0
2016-06-17 13:50:00,66.71,66.79,66.71,66.78,212924.0,45.77,45.8249,45.77,45.8181,212924.0
2016-06-17 14:00:00,66.77,66.81,66.73,66.79,185386.0,45.8112,45.8387,45.7838,45.8249,185386.0
2016-06-17 14:10:00,66.78,66.89,66.78,66.79,288066.0,45.8181,45.8935,45.8181,45.8249,288066.0
2016-06-17 14:20:00,66.79,66.93,66.75,66.92,263726.0,45.8249,45.921,45.7975,45.9141,263726.0
2016-06-17 14:30:00,66.92,66.97,66.87,66.88,248226.0,45.9141,45.9484,45.8798,45.8867,248226.0
2016-06-17 14:40:00,66.88,66.93,66.83,66.9,243923.0,45.8867,45.921,45.8524,45.9004,243923.0
2016-06-17 14:50:00,66.9,66.93,66.87,66.89,190073.0,45.9004,45.921,45.8798,45.8935,190073.0
2016-06-17 15:00:00,66.9,66.92,66.83,66.87,229853.0,45.9004,45.9141,45.8524,45.8798,229853.0
2016-06-17 15:10:00,66.87,66.87,66.78,66.84,483012.0,45.8798,45.8798,45.8181,45.8592,483012.0
2016-06-17 15:20:00,66.85,66.89,66.82,66.86,360880.0,45.8661,45.8935,45.8455,45.873,360880.0
2016-06-17 15:30:00,66.85,66.86,66.79,66.79,586876.0,45.8661,45.873,45.8249,45.8249,586876.0
2016-06-17 15:40:00,66.79,66.89,66.78,66.84,973017.0,45.8249,45.8935,45.8181,45.8592,973017.0
2016-06-17 15:50:00,66.84,66.9,66.8,66.89,2086523.0,45.8592,45.9004,45.8318,45.8935,2086523.0
2016-06-20 09:30:00,67.85,68.0,67.65,67.65,994983.0,46.5522,46.6551,46.415,46.415,994983.0
2016-06-20 09:40:00,67.65,67.76,67.56,67.57,546013.0,46.415,46.4905,46.3532,46.3601,546013.0
2016-06-20 09:50:00,67.58,67.75,67.41,67.74,405018.0,46.367,46.4836,46.2503,46.4767,405018.0
2016-06-20 10:00:00,67.74,67.85,67.71,67.77,527779.0,46.4767,46.5522,46.4562,46.4973,527779.0
2016-06-20 10:10:00,67.77,67.83,67.69,67.81,284934.0,46.4973,46.5385,46.4424,46.5248,284934.0
2016-06-20 10:20:00,67.8,67.85,67.75,67.79,166826.0,46.5179,46.5522,46.4836,46.511,166826.0
2016-06-20 10:30:00,67.79,67.81,67.59,67.65,284284.0,46.511,46.5248,46.3738,46.415,284284.0
2016-06-20 10:40:00,67.65,67.78,67.63,67.75,212984.0,46.415,46.5042,46.4013,46.4836,212984.0
2016-06-20 10:50:00,67.75,67.87,67.75,67.85,186539.0,46.4836,46.5659,46.4836,46.5522,186539.0
2016-06-20 11:00:00,67.85,67.89,67.75,67.83,391480.0,46.5522,46.5797,46.4836,46.5385,391480.0
2016-06-20 11:10:00,67.83,67.87,67.74,67.87,235415.0,46.5385,46.5659,46.4767,46.5659,235415.0
2016-06-20 11:20:00,67.87,67.9,67.76,67.82,237899.0,46.5659,46.5865,46.4905,46.5316,237899.0
2016-06-20 11:30:00,67.84,67.84,67.72,67.8,158069.0,46.5453,46.5453,46.463,46.5179,158069.0
2016-06-20 11:40:00,67.8,67.83,67.67,67.7,121367.0,46.5179,46.5385,46.4287,46.4493,121367.0
2016-06-20 11:50:00,67.7,67.73,67.58,67.66,178977.0,46.4493,46.4699,46.367,46.4218,178977.0
2016-06-20 12:00:00,67.67,67.71,67.61,67.65,137764.0,46.4287,46.4562,46.3875,46.415,137764.0
2016-06-20 12:10:00,67.65,67.66,67.59,67.63,103250.0,46.415,46.4218,46.3738,46.4013,103250.0
2016-06-20 12:20:00,67.63,67.7,67.63,67.66,211939.0,46.4013,46.4493,46.4013,46.4218,211939.0
2016-06-20 12:30:00,67.66,67.68,67.61,67.62,111755.0,46.4218,46.4356,46.3875,46.3944,111755.0
2016-06-20 12:40:00,67.62,67.67,67.59,67.67,68397.0,46.3944,46.4287,46.3738,46.4287,68397.0
2016-06-20 12:50:00,67.66,67.76,67.65,67.72,96174.0,46.4218,46.4905,46.415,46.463,96174.0
2016-06-20 13:00:00,67.71,67.75,67.67,67.71,321796.0,46.4562,46.4836,46.4287,46.4562,321796.0
2016-06-20 13:10:00,67.71,67.74,67.59,67.71,136182.0,46.4562,46.4767,46.3738,46.4562,136182.0
2016-06-20 13:20:00,67.71,67.78,67.66,67.75,145786.0,46.4562,46.5042,46.4218,46.4836,145786.0
2016-06-20 13:30:00,67.75,67.8,67.71,67.79,72480.0,46.4836,46.5179,46.4562,46.511,72480.0
2016-06-20 13:40:00,67.78,67.85,67.76,67.81,323530.0,46.5042,46.5522,46.4905,46.5248,323530.0
2016-06-20 13:50:00,67.8,67.85,67.8,67.8,143762.0,46.5179,46.5522,46.5179,46.5179,143762.0
2016-06-20 14:00:00,67.8,67.8,67.65,67.65,142861.0,46.5179,46.5179,46.415,46.415,142861.0
2016-06-20 14:10:00,67.64,67.7,67.62,67.67,122744.0,46.4081,46.4493,46.3944,46.4287,122744.0
2016-06-20 14:20:00,67.66,67.73,67.63,67.7,189232.0,46.4218,46.4699,46.4013,46.4493,189232.0
2016-06-20 14:30:00,67.7,67.77,67.68,67.73,112906.0,46.4493,46.4973,46.4356,46.4699,112906.0
2016-06-20 14:40:00,67.74,67.84,67.73,67.83,110300.0,46.4767,46.5453,46.4699,46.5385,110300.0
2016-06-20 14:50:00,67.83,67.86,67.8,67.84,162022.0,46.5385,46.5591,46.5179,46.5453,162022.0
2016-06-20 15:00:00,67.84,67.85,67.76,67.79,105974.0,46.5453,46.5522,46.4905,46.511,105974.0
2016-06-20 15:10:00,67.79,67.84,67.75,67.78,140339.0,46.511,46.5453,46.4836,46.5042,140339.0
2016-06-20 15:20:00,67.78,67.79,67.63,67.65,405657.0,46.5042,46.511,46.4013,46.415,405657.0
2016-06-20 15:30:00,67.65,67.69,67.63,67.65,278992.0,46.415,46.4424,46.4013,46.415,278992.0
2016-06-20 15:40:00,67.65,67.7,67.5,67.51,378938.0,46.415,46.4493,46.3121,46.3189,378938.0
2016-06-20 15:50:00,67.51,67.55,67.45,67.48,1023645.0,46.3189,46.3464,46.2778,46.2983,1023645.0
2016-06-21 09:30:00,67.35,67.37,67.12,67.29,786081.0,46.2092,46.2229,46.0514,46.168,786081.0
2016-06-21 09:40:00,67.29,67.47,67.14,67.45,392298.0,46.168,46.2915,46.0651,46.2778,392298.0
2016-06-21 09:50:00,67.44,67.52,67.33,67.4,523097.0,46.2709,46.3258,46.1954,46.2435,523097.0
2016-06-21 10:00:00,67.41,67.41,67.16,67.34,539227.0,46.2503,46.2503,46.0788,46.2023,539227.0
2016-06-21 10:10:00,67.34,67.48,67.27,67.41,284684.0,46.2023,46.2983,46.1543,46.2503,284684.0
2016-06-21 10:20:00,67.41,67.41,67.25,67.35,167158.0,46.2503,46.2503,46.1405,46.2092,167158.0
2016-06-21 10:30:00,67.35,67.56,67.34,67.51,235306.0,46.2092,46.3532,46.2023,46.3189,235306.0
2016-06-21 10:40:00,67.51,67.71,67.49,67.68,194976.0,46.3189,46.4562,46.3052,46.4356,194976.0
2016-06-21 10:50:00,67.66,67.91,67.65,67.83,273194.0,46.4218,46.5934,46.415,46.5385,273194.0
2016-06-21 11:00:00,67.82,68.04,67.82,67.98,346179.0,46.5316,46.6826,46.5316,46.6414,346179.0
2016-06-21 11:10:00,67.98,68.21,67.93,68.18,377246.0,46.6414,46.7992,46.6071,46.7786,377246.0
2016-06-21 11:20:00,68.18,68.27,68.06,68.06,368765.0,46.7786,46.8404,46.6963,46.6963,368765.0
2016-06-21 11:30:00,68.05,68.05,67.78,67.9,360932.0,46.6894,46.6894,46.5042,46.5865,360932.0
2016-06-21 11:40:00,67.9,67.95,67.79,67.93,286505.0,46.5865,46.6208,46.511,46.6071,286505.0
2016-06-21 11:50:00,67.94,67.94,67.83,67.89,194509.0,46.614,46.614,46.5385,46.5797,194509.0
2016-06-21 12:00:00,67.88,67.97,67.87,67.91,109290.0,46.5728,46.6345,46.5659,46.5934,109290.0
2016-06-21 12:10:00,67.91,68.02,67.9,68.01,127249.0,46.5934,46.6688,46.5865,46.662,127249.0
2016-06-21 12:20:00,68.01,68.06,67.98,68.03,96492.0,46.662,46.6963,46.6414,46.6757,96492.0
2016-06-21 12:30:00,68.04,68.07,67.98,68.06,86316.0,46.6826,46.7032,46.6414,46.6963,86316.0
2016-06-21 12:40:00,68.05,68.11,68.02,68.08,148869.0,46.6894,46.7306,46.6688,46.71,148869.0
2016-06-21 12:50:00,68.09,68.09,68.0,68.0,231349.0,46.7169,46.7169,46.6551,46.6551,231349.0
2016-06-21 13:00:00,68.01,68.06,68.0,68.01,178370.0,46.662,46.6963,46.6551,46.662,178370.0
2016-06-21 13:10:00,68.0,68.01,67.91,68.0,109141.0,46.6551,46.662,46.5934,46.6551,109141.0
2016-06-21 13:20:00,68.0,68.0,67.9,67.93,111233.0,46.6551,46.6551,46.5865,46.6071,111233.0
2016-06-21 13:30:00,67.93,67.97,67.9,67.94,67474.0,46.6071,46.6345,46.5865,46.614,67474.0
2016-06-21 13:40:00,67.93,68.07,67.91,68.07,96812.0,46.6071,46.7032,46.5934,46.7032,96812.0
2016-06-21 13:50:00,68.07,68.14,68.06,68.12,135233.0,46.7032,46.7512,46.6963,46.7375,135233.0
2016-06-21 14:00:00,68.12,68.19,68.09,68.17,125342.0,46.7375,46.7855,46.7169,46.7718,125342.0
2016-06-21 14:10:00,68.18,68.25,68.18,68.23,168714.0,46.7786,46.8266,46.7786,46.8129,168714.0
2016-06-21 14:20:00,68.23,68.35,68.2,68.31,222624.0,46.8129,46.8953,46.7923,46.8678,222624.0
2016-06-21 14:30:00,68.32,68.4,68.28,68.35,136859.0,46.8747,46.9296,46.8472,46.8953,136859.0
2016-06-21 14:40:00,68.35,68.41,68.32,68.37,107785.0,46.8953,46.9364,46.8747,46.909,107785.0
2016-06-21 14:50:00,68.36,68.38,68.24,68.25,200724.0,46.9021,46.9158,46.8198,46.8266,200724.0
2016-06-21 15:00:00,68.26,68.28,68.2,68.25,195195.0,46.8335,46.8472,46.7923,46.8266,195195.0
2016-06-21 15:10:00,68.26,68.33,68.22,68.31,153434.0,46.8335,46.8815,46.8061,46.8678,153434.0
2016-06-21 15:20:00,68.3,68.34,68.25,68.31,229807.0,46.861,46.8884,46.8266,46.8678,229807.0
2016-06-21 15:30:00,68.3,68.32,68.24,68.29,313062.0,46.861,46.8747,46.8198,46.8541,313062.0
2016-06-21 15:40:00,68.29,68.32,68.18,68.27,317459.0,46.8541,46.8747,46.7786,46.8404,317459.0
2016-06-21 15:50:00,68.28,68.32,68.23,68.25,1149509.0,46.8472,46.8747,46.8129,46.8266,1149509.0
2016-06-22 09:30:00,68.57,68.59,68.11,68.16,642061.0,47.0462,47.0599,46.7306,46.7649,642061.0
2016-06-22 09:40:00,68.16,68.34,68.15,68.28,347681.0,46.7649,46.8884,46.758,46.8472,347681.0
2016-06-22 09:50:00,68.28,68.31,68.12,68.12,152733.0,46.8472,46.8678,46.7375,46.7375,152733.0
2016-06-22 10:00:00,68.12,68.2,68.06,68.09,226998.0,46.7375,46.7923,46.6963,46.7169,226998.0
2016-06-22 10:10:00,68.09,68.21,68.08,68.17,201937.0,46.7169,46.7992,46.71,46.7718,201937.0
2016-06-22 10:20:00,68.17,68.26,68.13,68.23,140685.0,46.7718,46.8335,46.7443,46.8129,140685.0
2016-06-22 10:30:00,68.23,68.23,67.83,68.02,1101432.0,46.8129,46.8129,46.5385,46.6688,1101432.0
2016-06-22 10:40:00,68.02,68.18,68.02,68.13,246705.0,46.6688,46.7786,46.6688,46.7443,246705.0
2016-06-22 10:50:00,68.14,68.37,68.14,68.23,318426.0,46.7512,46.909,46.7512,46.8129,318426.0
2016-06-22 11:00:00,68.24,68.28,68.11,68.17,365513.0,46.8198,46.8472,46.7306,46.7718,365513.0
2016-06-22 11:10:00,68.18,68.3,68.15,68.28,166262.0,46.7786,46.861,46.758,46.8472,166262.0
2016-06-22 11:20:00,68.28,68.32,68.22,68.28,125285.0,46.8472,46.8747,46.8061,46.8472,125285.0
2016-06-22 11:30:00,68.28,68.28,67.98,68.05,659654.0,46.8472,46.8472,46.6414,46.6894,659654.0
2016-06-22 11:40:00,68.04,68.06,67.95,67.97,136320.0,46.6826,46.6963,46.6208,46.6345,136320.0
2016-06-22 11:50:00,67.97,68.12,67.97,68.11,119964.0,46.6345,46.7375,46.6345,46.7306,119964.0
2016-06-22 12:00:00,68.1,68.13,68.03,68.06,96060.0,46.7237,46.7443,46.6757,46.6963,96060.0
2016-06-22 12:10:00,68.05,68.12,68.01,68.04,94050.0,46.6894,46.7375,46.662,46.6826,94050.0
2016-06-22 12:20:00,68.03,68.05,67.9,67.96,139020.0,46.6757,46.6894,46.5865,46.6277,139020.0
2016-06-22 12:30:00,67.96,68.07,67.95,68.0,148318.0,46.6277,46.7032,46.6208,46.6551,148318.0
2016-06-22 12:40:00,68.0,68.01,67.92,67.97,93473.0,46.6551,46.662,46.6002,46.6345,93473.0
2016-06-22 12:50:00,67.97,68.03,67.96,68.02,108190.0,46.6345,46.6757,46.6277,46.6688,108190.0
2016-06-22 13:00:00,68.02,68.02,67.86,67.86,203410.0,46.6688,46.6688,46.5591,46.5591,203410.0
2016-06-22 13:10:00,67.86,67.94,67.83,67.91,130452.0,46.5591,46.614,46.5385,46.5934,130452.0
2016-06-22 13:20:00,67.9,67.97,67.88,67.95,145088.0,46.5865,46.6345,46.5728,46.6208,145088.0
2016-06-22 13:30:00,67.94,68.0,67.88,67.95,231226.0,46.614,46.6551,46.5728,46.6208,231226.0
2016-06-22 13:40:00,67.95,67.98,67.91,67.98,115474.0,46.6208,46.6414,46.5934,46.6414,115474.0
2016-06-22 13:50:00,67.98,68.01,67.94,67.99,93940.0,46.6414,46.662,46.614,46.6483,93940.0
2016-06-22 14:00:00,68.0,68.06,67.97,68.05,160765.0,46.6551,46.6963,46.6345,46.6894,160765.0
2016-06-22 14:10:00,68.05,68.2,68.05,68.12,334708.0,46.6894,46.7923,46.6894,46.7375,334708.0
2016-06-22 14:20:00,68.11,68.23,68.04,68.17,203911.0,46.7306,46.8129,46.6826,46.7718,203911.0
2016-06-22 14:30:00,68.17,68.24,68.15,68.17,121882.0,46.7718,46.8198,46.758,46.7718,121882.0
2016-06-22 14:40:00,68.16,68.19,68.07,68.09,226029.0,46.7649,46.7855,46.7032,46.7169,226029.0
2016-06-22 14:50:00,68.09,68.16,68.07,68.15,114074.0,46.7169,46.7649,46.7032,46.758,114074.0
2016-06-22 15:00:00,68.15,68.25,68.09,68.09,181798.0,46.758,46.8266,46.7169,46.7169,181798.0
2016-06-22 15:10:00,68.09,68.12,67.99,68.0,217542.0,46.7169,46.7375,46.6483,46.6551,217542.0
2016-06-22 15:20:00,67.99,68.0,67.93,67.95,183366.0,46.6483,46.6551,46.6071,46.6208,183366.0
2016-06-22 15:30:00,67.95,67.97,67.89,67.95,303199.0,46.6208,46.6345,46.5797,46.6208,303199.0
2016-06-22 15:40:00,67.95,67.96,67.9,67.94,357439.0,46.6208,46.6277,46.5865,46.614,357439.0
2016-06-22 15:50:00,67.94,67.94,67.84,67.87,567145.0,46.614,46.614,46.5453,46.5659,567145.0
2016-06-23 09:30:00,68.6,68.78,68.34,68.48,821599.0,47.0668,47.1903,46.8884,46.9845,821599.0
2016-06-23 09:40:00,68.48,68.57,68.45,68.49,316149.0,46.9845,47.0462,46.9639,46.9913,316149.0
2016-06-23 09:50:00,68.49,68.51,68.37,68.49,249841.0,46.9913,47.005,46.909,46.9913,249841.0
2016-06-23 10:00:00,68.5,68.68,68.45,68.58,234300.0,46.9982,47.1217,46.9639,47.0531,234300.0
2016-06-23 10:10:00,68.57,68.66,68.49,68.51,272873.0,47.0462,47.108,46.9913,47.005,272873.0
2016-06-23 10:20:00,68.52,68.7,68.5,68.63,198945.0,47.0119,47.1354,46.9982,47.0874,198945.0
2016-06-23 10:30:00,68.63,68.63,68.38,68.46,218691.0,47.0874,47.0874,46.9158,46.9707,218691.0
2016-06-23 10:40:00,68.46,68.63,68.46,68.59,267747.0,46.9707,47.0874,46.9707,47.0599,267747.0
2016-06-23 10:50:00,68.6,68.67,68.57,68.58,207683.0,47.0668,47.1148,47.0462,47.0531,207683.0
2016-06-23 11:00:00,68.58,68.68,68.58,68.63,217714.0,47.0531,47.1217,47.0531,47.0874,217714.0
2016-06-23 11:10:00,68.62,68.74,68.61,68.69,163269.0,47.0805,47.1628,47.0736,47.1285,163269.0
2016-06-23 11:20:00,68.69,68.82,68.69,68.78,158836.0,47.1285,47.2177,47.1285,47.1903,158836.0
2016-06-23 11:30:00,68.79,68.84,68.77,68.81,152798.0,47.1971,47.2315,47.1834,47.2109,152798.0
2016-06-23 11:40:00,68.82,68.83,68.7,68.76,202775.0,47.2177,47.2246,47.1354,47.1766,202775.0
2016-06-23 11:50:00,68.77,68.83,68.72,68.77,175183.0,47.1834,47.2246,47.1491,47.1834,175183.0
2016-06-23 12:00:00,68.78,68.86,68.74,68.77,131485.0,47.1903,47.2452,47.1628,47.1834,131485.0
2016-06-23 12:10:00,68.78,68.8,68.74,68.76,57069.0,47.1903,47.204,47.1628,47.1766,57069.0
2016-06-23 12:20:00,68.77,68.78,68.69,68.7,200229.0,47.1834,47.1903,47.1285,47.1354,200229.0
2016-06-23 12:30:00,68.7,68.76,68.67,68.74,188102.0,47.1354,47.1766,47.1148,47.1628,188102.0
2016-06-23 12:40:00,68.74,68.75,68.63,68.67,124045.0,47.1628,47.1697,47.0874,47.1148,124045.0
2016-06-23 12:50:00,68.67,68.7,68.63,68.64,57921.0,47.1148,47.1354,47.0874,47.0942,57921.0
2016-06-23 13:00:00,68.64,68.65,68.54,68.56,113290.0,47.0942,47.1011,47.0256,47.0393,113290.0
2016-06-23 13:10:00,68.56,68.63,68.53,68.63,137460.0,47.0393,47.0874,47.0188,47.0874,137460.0
2016-06-23 13:20:00,68.62,68.67,68.61,68.62,95261.0,47.0805,47.1148,47.0736,47.0805,95261.0
2016-06-23 13:30:00,68.62,68.66,68.55,68.6,99617.0,47.0805,47.108,47.0325,47.0668,99617.0
2016-06-23 13:40:00,68.6,68.63,68.57,68.61,170885.0,47.0668,47.0874,47.0462,47.0736,170885.0
2016-06-23 13:50:00,68.6,68.65,68.58,68.64,54706.0,47.0668,47.1011,47.0531,47.0942,54706.0
2016-06-23 14:00:00,68.64,68.67,68.6,68.67,105711.0,47.0942,47.1148,47.0668,47.1148,105711.0
2016-06-23 14:10:00,68.66,68.7,68.63,68.68,140218.0,47.108,47.1354,47.0874,47.1217,140218.0
2016-06-23 14:20:00,68.68,68.75,68.64,68.74,155588.0,47.1217,47.1697,47.0942,47.1628,155588.0
2016-06-23 14:30:00,68.74,68.78,68.72,68.75,140471.0,47.1628,47.1903,47.1491,47.1697,140471.0
2016-06-23 14:40:00,68.75,68.83,68.74,68.82,125697.0,47.1697,47.2246,47.1628,47.2177,125697.0
2016-06-23 14:50:00,68.82,68.87,68.79,68.81,183826.0,47.2177,47.252,47.1971,47.2109,183826.0
2016-06-23 15:00:00,68.82,68.82,68.64,68.65,247223.0,47.2177,47.2177,47.0942,47.1011,247223.0
2016-06-23 15:10:00,68.65,68.73,68.65,68.73,149104.0,47.1011,47.156,47.1011,47.156,149104.0
2016-06-23 15:20:00,68.73,68.74,68.65,68.67,356582.0,47.156,47.1628,47.1011,47.1148,356582.0
2016-06-23 15:30:00,68.67,68.74,68.65,68.71,242092.0,47.1148,47.1628,47.1011,47.1423,242092.0
2016-06-23 15:40:00,68.72,68.84,68.69,68.82,450314.0,47.1491,47.2315,47.1285,47.2177,450314.0
2016-06-23 15:50:00,68.83,69.03,68.82,69.02,1158227.0,47.2246,47.3618,47.2177,47.355,1158227.0
2016-06-24 09:30:00,66.35,67.31,66.32,67.26,1756917.0,45.5231,46.1817,45.5025,46.1474,1756917.0
2016-06-24 09:40:00,67.26,67.52,67.16,67.18,1427822.0,46.1474,46.3258,46.0788,46.0925,1427822.0
2016-06-24 09:50:00,67.18,67.48,67.14,67.41,927192.0,46.0925,46.2983,46.0651,46.2503,927192.0
2016-06-24 10:00:00,67.43,67.52,67.23,67.37,930931.0,46.264,46.3258,46.1268,46.2229,930931.0
2016-06-24 10:10:00,67.38,67.55,67.17,67.2,758665.0,46.2297,46.3464,46.0857,46.1062,758665.0
2016-06-24 10:20:00,67.19,67.25,66.99,67.07,1043854.0,46.0994,46.1405,45.9622,46.017,1043854.0
2016-06-24 10:30:00,67.08,67.19,66.96,67.19,955273.0,46.0239,46.0994,45.9416,46.0994,955273.0
2016-06-24 10:40:00,67.2,67.2,67.0,67.14,391199.0,46.1062,46.1062,45.969,46.0651,391199.0
2016-06-24 10:50:00,67.14,67.21,66.97,66.99,613185.0,46.0651,46.1131,45.9484,45.9622,613185.0
2016-06-24 11:00:00,66.99,67.0,66.79,67.0,897898.0,45.9622,45.969,45.8249,45.969,897898.0
2016-06-24 11:10:00,67.01,67.04,66.91,66.99,356418.0,45.9759,45.9965,45.9073,45.9622,356418.0
2016-06-24 11:20:00,66.98,67.0,66.8,66.94,449821.0,45.9553,45.969,45.8318,45.9279,449821.0
2016-06-24 11:30:00,66.93,67.06,66.92,67.0,293636.0,45.921,46.0102,45.9141,45.969,293636.0
2016-06-24 11:40:00,67.01,67.18,66.91,66.95,418143.0,45.9759,46.0925,45.9073,45.9347,418143.0
2016-06-24 11:50:00,66.95,66.99,66.86,66.98,414448.0,45.9347,45.9622,45.873,45.9553,414448.0
2016-06-24 12:00:00,66.98,67.05,66.89,66.9,308332.0,45.9553,46.0033,45.8935,45.9004,308332.0
2016-06-24 12:10:00,66.91,66.91,66.72,66.77,384686.0,45.9073,45.9073,45.7769,45.8112,384686.0
2016-06-24 12:20:00,66.77,66.9,66.76,66.8,349908.0,45.8112,45.9004,45.8044,45.8318,349908.0
2016-06-24 12:30:00,66.81,66.82,66.71,66.76,425850.0,45.8387,45.8455,45.77,45.8044,425850.0
2016-06-24 12:40:00,66.77,66.77,66.61,66.64,327662.0,45.8112,45.8112,45.7014,45.722,327662.0
2016-06-24 12:50:00,66.64,66.78,66.63,66.77,356407.0,45.722,45.8181,45.7152,45.8112,356407.0
2016-06-24 13:00:00,66.77,66.9,66.73,66.74,310700.0,45.8112,45.9004,45.7838,45.7906,310700.0
2016-06-24 13:10:00,66.75,66.93,66.72,66.87,290490.0,45.7975,45.921,45.7769,45.8798,290490.0
2016-06-24 13:20:00,66.86,66.94,66.8,66.93,218839.0,45.873,45.9279,45.8318,45.921,218839.0
2016-06-24 13:30:00,66.93,67.17,66.92,67.15,369869.0,45.921,46.0857,45.9141,46.0719,369869.0
2016-06-24 13:40:00,67.14,67.15,66.99,67.04,416207.0,46.0651,46.0719,45.9622,45.9965,416207.0
2016-06-24 13:50:00,67.03,67.05,66.93,67.01,207768.0,45.9896,46.0033,45.921,45.9759,207768.0
2016-06-24 14:00:00,67.02,67.08,66.94,66.96,205356.0,45.9827,46.0239,45.9279,45.9416,205356.0
2016-06-24 14:10:00,66.97,66.99,66.86,66.87,260010.0,45.9484,45.9622,45.873,45.8798,260010.0
2016-06-24 14:20:00,66.86,66.86,66.65,66.68,435408.0,45.873,45.873,45.7289,45.7495,435408.0
2016-06-24 14:30:00,66.68,66.68,66.5,66.61,408346.0,45.7495,45.7495,45.626,45.7014,408346.0
2016-06-24 14:40:00,66.62,66.68,66.53,66.65,394450.0,45.7083,45.7495,45.6465,45.7289,394450.0
2016-06-24 14:50:00,66.66,66.84,66.58,66.69,650232.0,45.7357,45.8592,45.6809,45.7563,650232.0
2016-06-24 15:00:00,66.7,66.77,66.65,66.69,412202.0,45.7632,45.8112,45.7289,45.7563,412202.0
2016-06-24 15:10:00,66.68,66.69,66.29,66.34,850635.0,45.7495,45.7563,45.4819,45.5162,850635.0
2016-06-24 15:20:00,66.34,66.47,66.32,66.41,610941.0,45.5162,45.6054,45.5025,45.5642,610941.0
2016-06-24 15:30:00,66.4,66.67,66.34,66.51,911483.0,45.5574,45.7426,45.5162,45.6328,911483.0
2016-06-24 15:40:00,66.52,66.82,66.49,66.73,1096863.0,45.6397,45.8455,45.6191,45.7838,1096863.0
2016-06-24 15:50:00,66.73,66.89,66.5,66.54,2690752.0,45.7838,45.8935,45.626,45.6534,2690752.0
2016-06-27 09:30:00,65.87,65.93,65.57,65.73,1296251.0,45.1937,45.2349,44.9879,45.0977,1296251.0
2016-06-27 09:40:00,65.73,65.88,65.49,65.59,907700.0,45.0977,45.2006,44.933,45.0016,907700.0
2016-06-27 09:50:00,65.58,65.73,65.46,65.6,632289.0,44.9948,45.0977,44.9124,45.0085,632289.0
2016-06-27 10:00:00,65.61,65.86,65.54,65.59,593466.0,45.0153,45.1869,44.9673,45.0016,593466.0
2016-06-27 10:10:00,65.58,65.58,65.3,65.36,487569.0,44.9948,44.9948,44.8026,44.8438,487569.0
2016-06-27 10:20:00,65.37,65.42,65.1,65.14,679439.0,44.8507,44.885,44.6654,44.6929,679439.0
2016-06-27 10:30:00,65.14,65.18,65.01,65.05,599100.0,44.6929,44.7203,44.6037,44.6311,599100.0
2016-06-27 10:40:00,65.05,65.15,64.82,64.85,598926.0,44.6311,44.6997,44.4733,44.4939,598926.0
2016-06-27 10:50:00,64.84,64.84,64.69,64.77,424972.0,44.487,44.487,44.3841,44.439,424972.0
2016-06-27 11:00:00,64.77,64.93,64.72,64.91,456018.0,44.439,44.5488,44.4047,44.5351,456018.0
2016-06-27 11:10:00,64.92,64.92,64.67,64.7,385959.0,44.5419,44.5419,44.3704,44.391,385959.0
2016-06-27 11:20:00,64.69,64.79,64.62,64.78,379209.0,44.3841,44.4527,44.3361,44.4459,379209.0
2016-06-27 11:30:00,64.77,64.99,64.75,64.94,391536.0,44.439,44.5899,44.4253,44.5556,391536.0
2016-06-27 11:40:00,64.93,65.08,64.9,64.96,299066.0,44.5488,44.6517,44.5282,44.5694,299066.0
2016-06-27 11:50:00,64.97,64.99,64.74,64.75,379042.0,44.5762,44.5899,44.4184,44.4253,379042.0
2016-06-27 12:00:00,64.75,64.87,64.73,64.8,347830.0,44.4253,44.5076,44.4116,44.4596,347830.0
2016-06-27 12:10:00,64.8,64.8,64.65,64.67,355903.0,44.4596,44.4596,44.3567,44.3704,355903.0
2016-06-27 12:20:00,64.68,64.76,64.62,64.74,344478.0,44.3773,44.4321,44.3361,44.4184,344478.0
2016-06-27 12:30:00,64.74,64.84,64.66,64.66,237335.0,44.4184,44.487,44.3635,44.3635,237335.0
2016-06-27 12:40:00,64.66,64.66,64.47,64.54,419600.0,44.3635,44.3635,44.2332,44.2812,419600.0
2016-06-27 12:50:00,64.54,64.65,64.52,64.63,189701.0,44.2812,44.3567,44.2675,44.343,189701.0
2016-06-27 13:00:00,64.62,64.73,64.6,64.64,228646.0,44.3361,44.4116,44.3224,44.3498,228646.0
2016-06-27 13:10:00,64.63,64.68,64.57,64.62,305413.0,44.343,44.3773,44.3018,44.3361,305413.0
2016-06-27 13:20:00,64.61,64.63,64.5,64.53,185651.0,44.3292,44.343,44.2538,44.2743,185651.0
2016-06-27 13:30:00,64.53,64.57,64.4,64.42,412345.0,44.2743,44.3018,44.1851,44.1989,412345.0
2016-06-27 13:40:00,64.42,64.43,64.25,64.29,276017.0,44.1989,44.2057,44.0822,44.1097,276017.0
2016-06-27 13:50:00,64.29,64.38,64.26,64.32,245970.0,44.1097,44.1714,44.0891,44.1303,245970.0
2016-06-27 14:00:00,64.32,64.38,64.27,64.29,166965.0,44.1303,44.1714,44.096,44.1097,166965.0
2016-06-27 14:10:00,64.29,64.32,64.14,64.17,235678.0,44.1097,44.1303,44.0068,44.0273,235678.0
2016-06-27 14:20:00,64.17,64.38,64.11,64.38,379426.0,44.0273,44.1714,43.9862,44.1714,379426.0
2016-06-27 14:30:00,64.38,64.59,64.33,64.54,810646.0,44.1714,44.3155,44.1371,44.2812,810646.0
2016-06-27 14:40:00,64.54,64.59,64.41,64.47,624435.0,44.2812,44.3155,44.192,44.2332,624435.0
2016-06-27 14:50:00,64.47,64.51,64.32,64.37,245926.0,44.2332,44.2606,44.1303,44.1646,245926.0
2016-06-27 15:00:00,64.38,64.54,64.37,64.45,259144.0,44.1714,44.2812,44.1646,44.2195,259144.0
2016-06-27 15:10:00,64.46,64.63,64.45,64.48,728962.0,44.2263,44.343,44.2195,44.24,728962.0
2016-06-27 15:20:00,64.49,64.5,64.3,64.46,746423.0,44.2469,44.2538,44.1165,44.2263,746423.0
2016-06-27 15:30:00,64.45,64.71,64.41,64.67,663550.0,44.2195,44.3978,44.192,44.3704,663550.0
2016-06-27 15:40:00,64.67,64.76,64.64,64.74,765610.0,44.3704,44.4321,44.3498,44.4184,765610.0
2016-06-27 15:50:00,64.73,64.73,64.6,64.65,1404122.0,44.4116,44.4116,44.3224,44.3567,1404122.0
2016-06-28 09:30:00,65.85,65.92,65.61,65.83,1582937.0,45.18,45.228,45.0153,45.1663,1582937.0
2016-06-28 09:40:00,65.84,65.95,65.76,65.91,816988.0,45.1731,45.2486,45.1182,45.2212,816988.0
2016-06-28 09:50:00,65.92,66.09,65.91,65.97,440767.0,45.228,45.3447,45.2212,45.2623,440767.0
2016-06-28 10:00:00,65.98,66.1,65.87,65.87,404332.0,45.2692,45.3515,45.1937,45.1937,404332.0
2016-06-28 10:10:00,65.87,65.94,65.76,65.85,217042.0,45.1937,45.2417,45.1182,45.18,217042.0
2016-06-28 10:20:00,65.85,65.87,65.65,65.71,328201.0,45.18,45.1937,45.0428,45.0839,328201.0
2016-06-28 10:30:00,65.71,65.81,65.69,65.7,439010.0,45.0839,45.1526,45.0702,45.0771,439010.0
2016-06-28 10:40:00,65.7,65.86,65.61,65.8,375035.0,45.0771,45.1869,45.0153,45.1457,375035.0
2016-06-28 10:50:00,65.8,65.84,65.62,65.65,192765.0,45.1457,45.1731,45.0222,45.0428,192765.0
2016-06-28 11:00:00,65.64,65.72,65.47,65.48,242242.0,45.0359,45.0908,44.9193,44.9261,242242.0
2016-06-28 11:10:00,65.49,65.62,65.47,65.56,198772.0,44.933,45.0222,44.9193,44.981,198772.0
2016-06-28 11:20:00,65.56,65.64,65.5,65.55,223306.0,44.981,45.0359,44.9399,44.9742,223306.0
2016-06-28 11:30:00,65.56,65.62,65.55,65.58,140638.0,44.981,45.0222,44.9742,44.9948,140638.0
2016-06-28 11:40:00,65.58,65.75,65.55,65.74,215152.0,44.9948,45.1114,44.9742,45.1045,215152.0
2016-06-28 11:50:00,65.75,65.85,65.72,65.84,239803.0,45.1114,45.18,45.0908,45.1731,239803.0
2016-06-28 12:00:00,65.84,65.86,65.72,65.73,321339.0,45.1731,45.1869,45.0908,45.0977,321339.0
2016-06-28 12:10:00,65.73,65.83,65.72,65.81,68054.0,45.0977,45.1663,45.0908,45.1526,68054.0
2016-06-28 12:20:00,65.81,65.84,65.74,65.77,156905.0,45.1526,45.1731,45.1045,45.1251,156905.0
2016-06-28 12:30:00,65.77,65.9,65.75,65.89,123804.0,45.1251,45.2143,45.1114,45.2074,123804.0
2016-06-28 12:40:00,65.89,65.95,65.81,65.83,201381.0,45.2074,45.2486,45.1526,45.1663,201381.0
2016-06-28 12:50:00,65.84,65.94,65.82,65.86,116611.0,45.1731,45.2417,45.1594,45.1869,116611.0
2016-06-28 13:00:00,65.86,65.87,65.73,65.78,304303.0,45.1869,45.1937,45.0977,45.132,304303.0
2016-06-28 13:10:00,65.78,65.81,65.71,65.75,118941.0,45.132,45.1526,45.0839,45.1114,118941.0
2016-06-28 13:20:00,65.75,65.77,65.67,65.67,191875.0,45.1114,45.1251,45.0565,45.0565,191875.0
2016-06-28 13:30:00,65.68,65.79,65.6,65.78,276623.0,45.0634,45.1388,45.0085,45.132,276623.0
2016-06-28 13:40:00,65.78,65.89,65.77,65.81,156869.0,45.132,45.2074,45.1251,45.1526,156869.0
2016-06-28 13:50:00,65.8,65.89,65.79,65.85,112535.0,45.1457,45.2074,45.1388,45.18,112535.0
2016-06-28 14:00:00,65.84,65.89,65.78,65.79,111293.0,45.1731,45.2074,45.132,45.1388,111293.0
2016-06-28 14:10:00,65.78,65.84,65.72,65.82,144562.0,45.132,45.1731,45.0908,45.1594,144562.0
2016-06-28 14:20:00,65.83,65.89,65.77,65.89,156225.0,45.1663,45.2074,45.1251,45.2074,156225.0
2016-06-28 14:30:00,65.88,66.09,65.86,66.06,252642.0,45.2006,45.3447,45.1869,45.3241,252642.0
2016-06-28 14:40:00,66.06,66.14,66.03,66.14,234996.0,45.3241,45.379,45.3035,45.379,234996.0
2016-06-28 14:50:00,66.14,66.45,66.14,66.34,442310.0,45.379,45.5917,45.379,45.5162,442310.0
2016-06-28 15:00:00,66.35,66.39,66.32,66.32,233799.0,45.5231,45.5505,45.5025,45.5025,233799.0
2016-06-28 15:10:00,66.32,66.43,66.25,66.26,411733.0,45.5025,45.5779,45.4544,45.4613,411733.0
2016-06-28 15:20:00,66.25,66.27,66.13,66.18,442493.0,45.4544,45.4682,45.3721,45.4064,442493.0
2016-06-28 15:30:00,66.18,66.3,66.12,66.28,637169.0,45.4064,45.4887,45.3652,45.475,637169.0
2016-06-28 15:40:00,66.28,66.4,66.27,66.34,792449.0,45.475,45.5574,45.4682,45.5162,792449.0
2016-06-28 15:50:00,66.34,66.42,66.25,66.41,1582136.0,45.5162,45.5711,45.4544,45.5642,1582136.0
2016-06-29 09:30:00,66.85,67.28,66.85,67.14,1243254.0,45.8661,46.1611,45.8661,46.0651,1243254.0
2016-06-29 09:40:00,67.15,67.23,66.95,67.2,1068358.0,46.0719,46.1268,45.9347,46.1062,1068358.0
2016-06-29 09:50:00,67.2,67.32,67.19,67.26,720689.0,46.1062,46.1886,46.0994,46.1474,720689.0
2016-06-29 10:00:00,67.26,67.56,67.23,67.43,572511.0,46.1474,46.3532,46.1268,46.264,572511.0
2016-06-29 10:10:00,67.44,67.55,67.42,67.48,516652.0,46.2709,46.3464,46.2572,46.2983,516652.0
2016-06-29 10:20:00,67.48,67.53,67.44,67.46,502467.0,46.2983,46.3327,46.2709,46.2846,502467.0
2016-06-29 10:30:00,67.45,67.76,67.35,67.65,1156693.0,46.2778,46.4905,46.2092,46.415,1156693.0
2016-06-29 10:40:00,67.65,67.81,67.6,67.81,528265.0,46.415,46.5248,46.3807,46.5248,528265.0
2016-06-29 10:50:00,67.81,67.85,67.68,67.84,433953.0,46.5248,46.5522,46.4356,46.5453,433953.0
2016-06-29 11:00:00,67.84,67.93,67.72,67.72,315017.0,46.5453,46.6071,46.463,46.463,315017.0
2016-06-29 11:10:00,67.73,67.85,67.72,67.84,391937.0,46.4699,46.5522,46.463,46.5453,391937.0
2016-06-29 11:20:00,67.83,67.88,67.74,67.84,228900.0,46.5385,46.5728,46.4767,46.5453,228900.0
2016-06-29 11:30:00,67.85,67.86,67.75,67.78,417838.0,46.5522,46.5591,46.4836,46.5042,417838.0
2016-06-29 11:40:00,67.79,67.83,67.76,67.78,304895.0,46.511,46.5385,46.4905,46.5042,304895.0
2016-06-29 11:50:00,67.78,67.9,67.75,67.84,272478.0,46.5042,46.5865,46.4836,46.5453,272478.0
2016-06-29 12:00:00,67.83,67.88,67.82,67.87,155655.0,46.5385,46.5728,46.5316,46.5659,155655.0
2016-06-29 12:10:00,67.87,67.92,67.86,67.9,175797.0,46.5659,46.6002,46.5591,46.5865,175797.0
2016-06-29 12:20:00,67.9,68.05,67.89,68.04,334006.0,46.5865,46.6894,46.5797,46.6826,334006.0
2016-06-29 12:30:00,68.03,68.03,67.89,67.96,114261.0,46.6757,46.6757,46.5797,46.6277,114261.0
2016-06-29 12:40:00,67.96,67.96,67.82,67.84,270541.0,46.6277,46.6277,46.5316,46.5453,270541.0
2016-06-29 12:50:00,67.84,67.91,67.82,67.86,140274.0,46.5453,46.5934,46.5316,46.5591,140274.0
2016-06-29 13:00:00,67.86,67.9,67.8,67.8,221611.0,46.5591,46.5865,46.5179,46.5179,221611.0
2016-06-29 13:10:00,67.8,67.82,67.73,67.76,180999.0,46.5179,46.5316,46.4699,46.4905,180999.0
2016-06-29 13:20:00,67.76,67.86,67.75,67.81,145105.0,46.4905,46.5591,46.4836,46.5248,145105.0
2016-06-29 13:30:00,67.8,67.91,67.79,67.88,141064.0,46.5179,46.5934,46.511,46.5728,141064.0
2016-06-29 13:40:00,67.88,67.97,67.87,67.92,141208.0,46.5728,46.6345,46.5659,46.6002,141208.0
2016-06-29 13:50:00,67.91,68.01,67.88,68.0,172736.0,46.5934,46.662,46.5728,46.6551,172736.0
2016-06-29 14:00:00,67.99,68.03,67.96,68.0,176700.0,46.6483,46.6757,46.6277,46.6551,176700.0
2016-06-29 14:10:00,68.01,68.05,67.98,67.98,156106.0,46.662,46.6894,46.6414,46.6414,156106.0
2016-06-29 14:20:00,67.99,68.1,67.98,68.0,209304.0,46.6483,46.7237,46.6414,46.6551,209304.0
2016-06-29 14:30:00,68.0,68.05,67.97,68.0,177683.0,46.6551,46.6894,46.6345,46.6551,177683.0
2016-06-29 14:40:00,68.01,68.08,67.96,67.98,240908.0,46.662,46.71,46.6277,46.6414,240908.0
2016-06-29 14:50:00,67.98,68.01,67.89,67.99,202845.0,46.6414,46.662,46.5797,46.6483,202845.0
2016-06-29 15:00:00,68.0,68.05,67.97,67.99,418238.0,46.6551,46.6894,46.6345,46.6483,418238.0
2016-06-29 15:10:00,67.99,68.01,67.88,67.92,337360.0,46.6483,46.662,46.5728,46.6002,337360.0
2016-06-29 15:20:00,67.91,67.92,67.78,67.84,325268.0,46.5934,46.6002,46.5042,46.5453,325268.0
2016-06-29 15:30:00,67.85,67.85,67.74,67.75,469318.0,46.5522,46.5522,46.4767,46.4836,469318.0
2016-06-29 15:40:00,67.75,67.8,67.67,67.75,537791.0,46.4836,46.5179,46.4287,46.4836,537791.0
2016-06-29 15:50:00,67.75,67.77,67.66,67.71,1194938.0,46.4836,46.4973,46.4218,46.4562,1194938.0
2016-06-30 09:30:00,67.41,67.75,67.4,67.72,897833.0,46.2503,46.4836,46.2435,46.463,897833.0
2016-06-30 09:40:00,67.72,67.76,67.37,67.46,546170.0,46.463,46.4905,46.2229,46.2846,546170.0
2016-06-30 09:50:00,67.47,67.49,67.27,67.39,530130.0,46.2915,46.3052,46.1543,46.2366,530130.0
2016-06-30 10:00:00,67.39,67.58,67.34,67.43,364560.0,46.2366,46.367,46.2023,46.264,364560.0
2016-06-30 10:10:00,67.43,67.65,67.43,67.62,340889.0,46.264,46.415,46.264,46.3944,340889.0
2016-06-30 10:20:00,67.61,67.62,67.41,67.51,188224.0,46.3875,46.3944,46.2503,46.3189,188224.0
2016-06-30 10:30:00,67.51,67.69,67.51,67.67,297345.0,46.3189,46.4424,46.3189,46.4287,297345.0
2016-06-30 10:40:00,67.67,67.78,67.58,67.77,232267.0,46.4287,46.5042,46.367,46.4973,232267.0
2016-06-30 10:50:00,67.77,67.98,67.77,67.97,191917.0,46.4973,46.6414,46.4973,46.6345,191917.0
2016-06-30 11:00:00,67.98,68.06,67.86,68.06,365985.0,46.6414,46.6963,46.5591,46.6963,365985.0
2016-06-30 11:10:00,68.05,68.14,67.96,67.97,203912.0,46.6894,46.7512,46.6277,46.6345,203912.0
2016-06-30 11:20:00,67.98,68.02,67.89,68.01,128931.0,46.6414,46.6688,46.5797,46.662,128931.0
2016-06-30 11:30:00,68.01,68.11,67.9,67.92,332375.0,46.662,46.7306,46.5865,46.6002,332375.0
2016-06-30 11:40:00,67.92,67.93,67.76,67.8,151049.0,46.6002,46.6071,46.4905,46.5179,151049.0
2016-06-30 11:50:00,67.81,67.88,67.74,67.78,254535.0,46.5248,46.5728,46.4767,46.5042,254535.0
2016-06-30 12:00:00,67.79,67.92,67.75,67.83,273836.0,46.511,46.6002,46.4836,46.5385,273836.0
2016-06-30 12:10:00,67.81,67.95,67.81,67.94,241082.0,46.5248,46.6208,46.5248,46.614,241082.0
2016-06-30 12:20:00,67.93,68.04,67.88,68.0,160212.0,46.6071,46.6826,46.5728,46.6551,160212.0
2016-06-30 12:30:00,68.0,68.07,68.0,68.06,189862.0,46.6551,46.7032,46.6551,46.6963,189862.0
2016-06-30 12:40:00,68.06,68.07,67.94,68.04,125793.0,46.6963,46.7032,46.614,46.6826,125793.0
2016-06-30 12:50:00,68.04,68.12,68.02,68.09,154642.0,46.6826,46.7375,46.6688,46.7169,154642.0
2016-06-30 13:00:00,68.1,68.14,68.09,68.1,130540.0,46.7237,46.7512,46.7169,46.7237,130540.0
2016-06-30 13:10:00,68.1,68.1,67.97,67.98,103616.0,46.7237,46.7237,46.6345,46.6414,103616.0
2016-06-30 13:20:00,67.98,68.0,67.94,67.99,118148.0,46.6414,46.6551,46.614,46.6483,118148.0
2016-06-30 13:30:00,67.99,68.01,67.91,67.93,135171.0,46.6483,46.662,46.5934,46.6071,135171.0
2016-06-30 13:40:00,67.93,68.02,67.93,68.01,87121.0,46.6071,46.6688,46.6071,46.662,87121.0
2016-06-30 13:50:00,68.01,68.09,67.97,68.08,117496.0,46.662,46.7169,46.6345,46.71,117496.0
2016-06-30 14:00:00,68.07,68.12,68.04,68.11,146998.0,46.7032,46.7375,46.6826,46.7306,146998.0
2016-06-30 14:10:00,68.1,68.25,68.1,68.24,305391.0,46.7237,46.8266,46.7237,46.8198,305391.0
2016-06-30 14:20:00,68.24,68.28,67.98,68.02,323705.0,46.8198,46.8472,46.6414,46.6688,323705.0
2016-06-30 14:30:00,68.03,68.09,67.97,68.05,144492.0,46.6757,46.7169,46.6345,46.6894,144492.0
2016-06-30 14:40:00,68.05,68.08,68.03,68.05,134088.0,46.6894,46.71,46.6757,46.6894,134088.0
2016-06-30 14:50:00,68.06,68.15,68.06,68.12,212881.0,46.6963,46.758,46.6963,46.7375,212881.0
2016-06-30 15:00:00,68.11,68.15,68.07,68.1,110373.0,46.7306,46.758,46.7032,46.7237,110373.0
2016-06-30 15:10:00,68.11,68.11,68.01,68.06,222438.0,46.7306,46.7306,46.662,46.6963,222438.0
2016-06-30 15:20:00,68.06,68.21,68.03,68.2,213259.0,46.6963,46.7992,46.6757,46.7923,213259.0
2016-06-30 15:30:00,68.2,68.24,68.12,68.22,301790.0,46.7923,46.8198,46.7375,46.8061,301790.0
2016-06-30 15:40:00,68.23,68.24,68.1,68.13,452438.0,46.8129,46.8198,46.7237,46.7443,452438.0
2016-06-30 15:50:00,68.13,68.26,68.09,68.25,1667212.0,46.7443,46.8335,46.7169,46.8266,1667212.0
2016-07-01 09:30:00,68.16,68.52,68.11,68.36,711818.0,46.7649,47.0119,46.7306,46.9021,711818.0
2016-07-01 09:40:00,68.39,68.55,68.36,68.43,348859.0,46.9227,47.0325,46.9021,46.9501,348859.0
2016-07-01 09:50:00,68.42,68.55,68.39,68.48,465160.0,46.9433,47.0325,46.9227,46.9845,465160.0
2016-07-01 10:00:00,68.48,68.66,68.46,68.62,646327.0,46.9845,47.108,46.9707,47.0805,646327.0
2016-07-01 10:10:00,68.62,68.78,68.55,68.75,372572.0,47.0805,47.1903,47.0325,47.1697,372572.0
2016-07-01 10:20:00,68.76,68.85,68.73,68.78,504398.0,47.1766,47.2383,47.156,47.1903,504398.0
2016-07-01 10:30:00,68.78,68.79,68.62,68.71,378476.0,47.1903,47.1971,47.0805,47.1423,378476.0
2016-07-01 10:40:00,68.71,68.77,68.67,68.76,189709.0,47.1423,47.1834,47.1148,47.1766,189709.0
2016-07-01 10:50:00,68.77,68.82,68.66,68.73,359173.0,47.1834,47.2177,47.108,47.156,359173.0
2016-07-01 11:00:00,68.73,68.8,68.62,68.65,410651.0,47.156,47.204,47.0805,47.1011,410651.0
2016-07-01 11:10:00,68.65,68.65,68.51,68.53,635814.0,47.1011,47.1011,47.005,47.0188,635814.0
2016-07-01 11:20:00,68.53,68.61,68.41,68.44,361563.0,47.0188,47.0736,46.9364,46.957,361563.0
2016-07-01 11:30:00,68.44,68.48,68.34,68.34,321728.0,46.957,46.9845,46.8884,46.8884,321728.0
2016-07-01 11:40:00,68.34,68.39,68.3,68.37,244879.0,46.8884,46.9227,46.861,46.909,244879.0
2016-07-01 11:50:00,68.37,68.53,68.37,68.49,208537.0,46.909,47.0188,46.909,46.9913,208537.0
2016-07-01 12:00:00,68.49,68.55,68.42,68.44,245065.0,46.9913,47.0325,46.9433,46.957,245065.0
2016-07-01 12:10:00,68.45,68.52,68.44,68.46,353262.0,46.9639,47.0119,46.957,46.9707,353262.0
2016-07-01 12:20:00,68.45,68.51,68.38,68.48,563253.0,46.9639,47.005,46.9158,46.9845,563253.0
2016-07-01 12:30:00,68.48,68.51,68.45,68.47,117799.0,46.9845,47.005,46.9639,46.9776,117799.0
2016-07-01 12:40:00,68.46,68.51,68.44,68.47,226438.0,46.9707,47.005,46.957,46.9776,226438.0
2016-07-01 12:50:00,68.46,68.56,68.45,68.49,77102.0,46.9707,47.0393,46.9639,46.9913,77102.0
2016-07-01 13:00:00,68.48,68.55,68.42,68.47,289645.0,46.9845,47.0325,46.9433,46.9776,289645.0
2016-07-01 13:10:00,68.46,68.5,68.44,68.49,376155.0,46.9707,46.9982,46.957,46.9913,376155.0
2016-07-01 13:20:00,68.5,68.52,68.46,68.47,96761.0,46.9982,47.0119,46.9707,46.9776,96761.0
2016-07-01 13:30:00,68.47,68.54,68.43,68.46,253955.0,46.9776,47.0256,46.9501,46.9707,253955.0
2016-07-01 13:40:00,68.46,68.49,68.41,68.46,452121.0,46.9707,46.9913,46.9364,46.9707,452121.0
2016-07-01 13:50:00,68.47,68.54,68.43,68.52,268032.0,46.9776,47.0256,46.9501,47.0119,268032.0
2016-07-01 14:00:00,68.53,68.58,68.48,68.52,83400.0,47.0188,47.0531,46.9845,47.0119,83400.0
2016-07-01 14:10:00,68.52,68.56,68.48,68.54,89882.0,47.0119,47.0393,46.9845,47.0256,89882.0
2016-07-01 14:20:00,68.55,68.57,68.45,68.52,202582.0,47.0325,47.0462,46.9639,47.0119,202582.0
2016-07-01 14:30:00,68.52,68.58,68.51,68.56,95749.0,47.0119,47.0531,47.005,47.0393,95749.0
2016-07-01 14:40:00,68.56,68.56,68.49,68.52,78684.0,47.0393,47.0393,46.9913,47.0119,78684.0
2016-07-01 14:50:00,68.52,68.62,68.52,68.59,90814.0,47.0119,47.0805,47.0119,47.0599,90814.0
2016-07-01 15:00:00,68.61,68.67,68.55,68.64,170860.0,47.0736,47.1148,47.0325,47.0942,170860.0
2016-07-01 15:10:00,68.64,68.72,68.61,68.72,131980.0,47.0942,47.1491,47.0736,47.1491,131980.0
2016-07-01 15:20:00,68.72,68.73,68.63,68.68,189923.0,47.1491,47.156,47.0874,47.1217,189923.0
2016-07-01 15:30:00,68.68,68.74,68.56,68.58,245930.0,47.1217,47.1628,47.0393,47.0531,245930.0
2016-07-01 15:40:00,68.59,68.67,68.57,68.6,403044.0,47.0599,47.1148,47.0462,47.0668,403044.0
2016-07-01 15:50:00,68.59,68.74,68.59,68.63,700233.0,47.0599,47.1628,47.0599,47.0874,700233.0
2016-07-05 09:30:00,67.68,67.92,67.59,67.82,831026.0,46.4356,46.6002,46.3738,46.5316,831026.0
2016-07-05 09:40:00,67.82,67.86,67.43,67.46,417169.0,46.5316,46.5591,46.264,46.2846,417169.0
2016-07-05 09:50:00,67.45,67.49,67.31,67.32,416401.0,46.2778,46.3052,46.1817,46.1886,416401.0
2016-07-05 10:00:00,67.32,67.33,67.12,67.27,594796.0,46.1886,46.1954,46.0514,46.1543,594796.0
2016-07-05 10:10:00,67.27,67.27,67.05,67.14,425633.0,46.1543,46.1543,46.0033,46.0651,425633.0
2016-07-05 10:20:00,67.14,67.16,66.98,67.15,409340.0,46.0651,46.0788,45.9553,46.0719,409340.0
2016-07-05 10:30:00,67.15,67.32,67.02,67.07,274314.0,46.0719,46.1886,45.9827,46.017,274314.0
2016-07-05 10:40:00,67.06,67.13,66.96,66.99,314219.0,46.0102,46.0582,45.9416,45.9622,314219.0
2016-07-05 10:50:00,66.99,67.06,66.97,67.0,240330.0,45.9622,46.0102,45.9484,45.969,240330.0
2016-07-05 11:00:00,67.01,67.05,66.89,66.95,408733.0,45.9759,46.0033,45.8935,45.9347,408733.0
2016-07-05 11:10:00,66.95,67.19,66.85,67.1,404632.0,45.9347,46.0994,45.8661,46.0376,404632.0
2016-07-05 11:20:00,67.11,67.16,67.01,67.11,287167.0,46.0445,46.0788,45.9759,46.0445,287167.0
2016-07-05 11:30:00,67.1,67.1,66.9,66.95,190412.0,46.0376,46.0376,45.9004,45.9347,190412.0
2016-07-05 11:40:00,66.95,66.95,66.85,66.85,264097.0,45.9347,45.9347,45.8661,45.8661,264097.0
2016-07-05 11:50:00,66.86,66.93,66.83,66.91,198269.0,45.873,45.921,45.8524,45.9073,198269.0
2016-07-05 12:00:00,66.91,66.92,66.81,66.82,187763.0,45.9073,45.9141,45.8387,45.8455,187763.0
2016-07-05 12:10:00,66.81,66.9,66.8,66.9,246337.0,45.8387,45.9004,45.8318,45.9004,246337.0
2016-07-05 12:20:00,66.89,66.99,66.86,66.99,179553.0,45.8935,45.9622,45.873,45.9622,179553.0
2016-07-05 12:30:00,66.99,67.01,66.82,66.85,228679.0,45.9622,45.9759,45.8455,45.8661,228679.0
2016-07-05 12:40:00,66.85,66.9,66.79,66.87,126780.0,45.8661,45.9004,45.8249,45.8798,126780.0
2016-07-05 12:50:00,66.87,66.89,66.75,66.76,169428.0,45.8798,45.8935,45.7975,45.8044,169428.0
2016-07-05 13:00:00,66.76,66.81,66.68,66.7,179913.0,45.8044,45.8387,45.7495,45.7632,179913.0
2016-07-05 13:10:00,66.71,66.74,66.65,66.69,161980.0,45.77,45.7906,45.7289,45.7563,161980.0
2016-07-05 13:20:00,66.69,66.78,66.68,66.76,123306.0,45.7563,45.8181,45.7495,45.8044,123306.0
2016-07-05 13:30:00,66.76,66.81,66.72,66.73,209500.0,45.8044,45.8387,45.7769,45.7838,209500.0
2016-07-05 13:40:00,66.73,66.76,66.66,66.67,295628.0,45.7838,45.8044,45.7357,45.7426,295628.0
2016-07-05 13:50:00,66.67,66.67,66.55,66.64,227214.0,45.7426,45.7426,45.6603,45.722,227214.0
2016-07-05 14:00:00,66.64,66.81,66.61,66.79,212627.0,45.722,45.8387,45.7014,45.8249,212627.0
2016-07-05 14:10:00,66.79,66.94,66.79,66.86,362895.0,45.8249,45.9279,45.8249,45.873,362895.0
2016-07-05 14:20:00,66.85,66.88,66.77,66.88,263286.0,45.8661,45.8867,45.8112,45.8867,263286.0
2016-07-05 14:30:00,66.88,66.94,66.82,66.87,210579.0,45.8867,45.9279,45.8455,45.8798,210579.0
2016-07-05 14:40:00,66.87,66.9,66.82,66.86,285213.0,45.8798,45.9004,45.8455,45.873,285213.0
2016-07-05 14:50:00,66.85,66.9,66.78,66.9,234989.0,45.8661,45.9004,45.8181,45.9004,234989.0
2016-07-05 15:00:00,66.89,66.97,66.87,66.94,303872.0,45.8935,45.9484,45.8798,45.9279,303872.0
2016-07-05 15:10:00,66.95,67.0,66.91,66.98,302791.0,45.9347,45.969,45.9073,45.9553,302791.0
2016-07-05 15:20:00,66.98,67.06,66.94,67.02,273615.0,45.9553,46.0102,45.9279,45.9827,273615.0
2016-07-05 15:30:00,67.02,67.22,67.0,67.17,453155.0,45.9827,46.12,45.969,46.0857,453155.0
2016-07-05 15:40:00,67.17,67.3,67.15,67.2,689387.0,46.0857,46.1749,46.0719,46.1062,689387.0
2016-07-05 15:50:00,67.21,67.27,67.15,67.23,1124861.0,46.1131,46.1543,46.0719,46.1268,1124861.0
2016-07-06 09:30:00,66.83,67.21,66.83,67.07,1497719.0,45.8524,46.1131,45.8524,46.017,1497719.0
2016-07-06 09:40:00,67.07,67.09,66.89,67.04,889278.0,46.017,46.0308,45.8935,45.9965,889278.0
2016-07-06 09:50:00,67.04,67.15,66.89,66.91,247137.0,45.9965,46.0719,45.8935,45.9073,247137.0
2016-07-06 10:00:00,66.92,67.11,66.71,66.72,1215014.0,45.9141,46.0445,45.77,45.7769,1215014.0
2016-07-06 10:10:00,66.74,66.8,66.55,66.59,1091319.0,45.7906,45.8318,45.6603,45.6877,1091319.0
2016-07-06 10:20:00,66.6,66.65,66.42,66.49,590369.0,45.6946,45.7289,45.5711,45.6191,590369.0
2016-07-06 10:30:00,66.49,66.57,66.41,66.48,592276.0,45.6191,45.674,45.5642,45.6122,592276.0
2016-07-06 10:40:00,66.48,66.57,66.37,66.48,761014.0,45.6122,45.674,45.5368,45.6122,761014.0
2016-07-06 10:50:00,66.48,66.73,66.48,66.73,433628.0,45.6122,45.7838,45.6122,45.7838,433628.0
2016-07-06 11:00:00,66.74,66.92,66.74,66.83,615302.0,45.7906,45.9141,45.7906,45.8524,615302.0
2016-07-06 11:10:00,66.83,66.97,66.81,66.9,188984.0,45.8524,45.9484,45.8387,45.9004,188984.0
2016-07-06 11:20:00,66.91,66.96,66.78,66.79,159138.0,45.9073,45.9416,45.8181,45.8249,159138.0
2016-07-06 11:30:00,66.8,66.93,66.79,66.89,138228.0,45.8318,45.921,45.8249,45.8935,138228.0
2016-07-06 11:40:00,66.9,66.99,66.88,66.97,151190.0,45.9004,45.9622,45.8867,45.9484,151190.0
2016-07-06 11:50:00,66.97,67.08,66.94,67.03,304188.0,45.9484,46.0239,45.9279,45.9896,304188.0
2016-07-06 12:00:00,67.03,67.26,67.03,67.18,273722.0,45.9896,46.1474,45.9896,46.0925,273722.0
2016-07-06 12:10:00,67.19,67.19,67.05,67.09,92596.0,46.0994,46.0994,46.0033,46.0308,92596.0
2016-07-06 12:20:00,67.1,67.18,67.07,67.12,114799.0,46.0376,46.0925,46.017,46.0514,114799.0
2016-07-06 12:30:00,67.13,67.17,67.07,67.09,143723.0,46.0582,46.0857,46.017,46.0308,143723.0
2016-07-06 12:40:00,67.09,67.12,67.01,67.05,72229.0,46.0308,46.0514,45.9759,46.0033,72229.0
2016-07-06 12:50:00,67.06,67.13,67.03,67.13,360912.0,46.0102,46.0582,45.9896,46.0582,360912.0
2016-07-06 13:00:00,67.13,67.2,67.1,67.17,522025.0,46.0582,46.1062,46.0376,46.0857,522025.0
2016-07-06 13:10:00,67.17,67.19,67.07,67.16,286359.0,46.0857,46.0994,46.017,46.0788,286359.0
2016-07-06 13:20:00,67.16,67.2,67.08,67.12,219927.0,46.0788,46.1062,46.0239,46.0514,219927.0
2016-07-06 13:30:00,67.12,67.16,67.11,67.13,375882.0,46.0514,46.0788,46.0445,46.0582,375882.0
2016-07-06 13:40:00,67.13,67.16,67.06,67.09,196981.0,46.0582,46.0788,46.0102,46.0308,196981.0
2016-07-06 13:50:00,67.09,67.18,67.09,67.14,317133.0,46.0308,46.0925,46.0308,46.0651,317133.0
2016-07-06 14:00:00,67.16,67.26,67.06,67.26,207264.0,46.0788,46.1474,46.0102,46.1474,207264.0
2016-07-06 14:10:00,67.26,67.29,67.07,67.25,214406.0,46.1474,46.168,46.017,46.1405,214406.0
2016-07-06 14:20:00,67.26,67.28,67.19,67.22,232673.0,46.1474,46.1611,46.0994,46.12,232673.0
2016-07-06 14:30:00,67.22,67.28,67.17,67.26,143467.0,46.12,46.1611,46.0857,46.1474,143467.0
2016-07-06 14:40:00,67.27,67.29,67.19,67.19,124051.0,46.1543,46.168,46.0994,46.0994,124051.0
2016-07-06 14:50:00,67.2,67.31,67.17,67.3,147258.0,46.1062,46.1817,46.0857,46.1749,147258.0
2016-07-06 15:00:00,67.31,67.33,67.27,67.3,156144.0,46.1817,46.1954,46.1543,46.1749,156144.0
2016-07-06 15:10:00,67.31,67.34,67.28,67.32,135027.0,46.1817,46.2023,46.1611,46.1886,135027.0
2016-07-06 15:20:00,67.31,67.33,67.21,67.21,155316.0,46.1817,46.1954,46.1131,46.1131,155316.0
2016-07-06 15:30:00,67.21,67.33,67.2,67.33,126093.0,46.1131,46.1954,46.1062,46.1954,126093.0
2016-07-06 15:40:00,67.33,67.46,67.33,67.38,230207.0,46.1954,46.2846,46.1954,46.2297,230207.0
2016-07-06 15:50:00,67.38,67.56,67.36,67.52,791282.0,46.2297,46.3532,46.216,46.3258,791282.0
2016-07-07 09:30:00,67.91,68.1,67.79,67.91,799003.0,46.5934,46.7237,46.511,46.5934,799003.0
2016-07-07 09:40:00,67.9,68.2,67.87,68.18,299452.0,46.5865,46.7923,46.5659,46.7786,299452.0
2016-07-07 09:50:00,68.18,68.3,68.17,68.19,208446.0,46.7786,46.861,46.7718,46.7855,208446.0
2016-07-07 10:00:00,68.2,68.23,68.05,68.12,188066.0,46.7923,46.8129,46.6894,46.7375,188066.0
2016-07-07 10:10:00,68.12,68.28,68.08,68.27,169051.0,46.7375,46.8472,46.71,46.8404,169051.0
2016-07-07 10:20:00,68.27,68.28,68.14,68.19,141617.0,46.8404,46.8472,46.7512,46.7855,141617.0
2016-07-07 10:30:00,68.19,68.34,68.18,68.31,242947.0,46.7855,46.8884,46.7786,46.8678,242947.0
2016-07-07 10:40:00,68.3,68.3,68.08,68.14,199960.0,46.861,46.861,46.71,46.7512,199960.0
2016-07-07 10:50:00,68.13,68.15,67.99,68.05,193443.0,46.7443,46.758,46.6483,46.6894,193443.0
2016-07-07 11:00:00,68.03,68.06,67.48,67.73,1579906.0,46.6757,46.6963,46.2983,46.4699,1579906.0
2016-07-07 11:10:00,67.74,67.92,67.63,67.65,382290.0,46.4767,46.6002,46.4013,46.415,382290.0
2016-07-07 11:20:00,67.66,67.67,67.44,67.49,299821.0,46.4218,46.4287,46.2709,46.3052,299821.0
2016-07-07 11:30:00,67.48,67.53,67.37,67.44,260425.0,46.2983,46.3327,46.2229,46.2709,260425.0
2016-07-07 11:40:00,67.44,67.44,67.08,67.13,458353.0,46.2709,46.2709,46.0239,46.0582,458353.0
2016-07-07 11:50:00,67.13,67.42,67.07,67.42,223644.0,46.0582,46.2572,46.017,46.2572,223644.0
2016-07-07 12:00:00,67.43,67.43,67.14,67.18,344019.0,46.264,46.264,46.0651,46.0925,344019.0
2016-07-07 12:10:00,67.19,67.27,67.19,67.23,122805.0,46.0994,46.1543,46.0994,46.1268,122805.0
2016-07-07 12:20:00,67.25,67.29,67.04,67.25,211442.0,46.1405,46.168,45.9965,46.1405,211442.0
2016-07-07 12:30:00,67.26,67.34,67.24,67.32,140944.0,46.1474,46.2023,46.1337,46.1886,140944.0
2016-07-07 12:40:00,67.32,67.32,67.15,67.15,113033.0,46.1886,46.1886,46.0719,46.0719,113033.0
2016-07-07 12:50:00,67.14,67.15,66.99,67.02,178446.0,46.0651,46.0719,45.9622,45.9827,178446.0
2016-07-07 13:00:00,67.01,67.07,66.83,66.88,577962.0,45.9759,46.017,45.8524,45.8867,577962.0
2016-07-07 13:10:00,66.87,66.87,66.72,66.8,440945.0,45.8798,45.8798,45.7769,45.8318,440945.0
2016-07-07 13:20:00,66.79,66.93,66.77,66.84,597541.0,45.8249,45.921,45.8112,45.8592,597541.0
2016-07-07 13:30:00,66.85,66.94,66.83,66.85,247414.0,45.8661,45.9279,45.8524,45.8661,247414.0
2016-07-07 13:40:00,66.85,66.86,66.62,66.66,206258.0,45.8661,45.873,45.7083,45.7357,206258.0
2016-07-07 13:50:00,66.65,66.73,66.55,66.73,168439.0,45.7289,45.7838,45.6603,45.7838,168439.0
2016-07-07 14:00:00,66.72,66.8,66.58,66.61,405630.0,45.7769,45.8318,45.6809,45.7014,405630.0
2016-07-07 14:10:00,66.6,66.61,66.45,66.48,246295.0,45.6946,45.7014,45.5917,45.6122,246295.0
2016-07-07 14:20:00,66.47,66.59,66.44,66.48,459317.0,45.6054,45.6877,45.5848,45.6122,459317.0
2016-07-07 14:30:00,66.48,66.51,66.38,66.42,528241.0,45.6122,45.6328,45.5436,45.5711,528241.0
2016-07-07 14:40:00,66.42,66.47,66.35,66.42,249937.0,45.5711,45.6054,45.5231,45.5711,249937.0
2016-07-07 14:50:00,66.42,66.52,66.36,66.42,221949.0,45.5711,45.6397,45.5299,45.5711,221949.0
2016-07-07 15:00:00,66.42,66.67,66.39,66.66,234600.0,45.5711,45.7426,45.5505,45.7357,234600.0
2016-07-07 15:10:00,66.66,66.72,66.62,66.71,387881.0,45.7357,45.7769,45.7083,45.77,387881.0
2016-07-07 15:20:00,66.72,66.72,66.61,66.67,194507.0,45.7769,45.7769,45.7014,45.7426,194507.0
2016-07-07 15:30:00,66.67,66.8,66.65,66.74,229270.0,45.7426,45.8318,45.7289,45.7906,229270.0
2016-07-07 15:40:00,66.74,66.85,66.74,66.81,373114.0,45.7906,45.8661,45.7906,45.8387,373114.0
2016-07-07 15:50:00,66.8,66.82,66.74,66.82,717805.0,45.8318,45.8455,45.7906,45.8455,717805.0
2016-07-08 09:30:00,67.42,67.65,67.36,67.45,834308.0,46.2572,46.415,46.216,46.2778,834308.0
2016-07-08 09:40:00,67.46,67.63,67.44,67.61,503835.0,46.2846,46.4013,46.2709,46.3875,503835.0
2016-07-08 09:50:00,67.62,67.71,67.45,67.53,326209.0,46.3944,46.4562,46.2778,46.3327,326209.0
2016-07-08 10:00:00,67.53,67.72,67.53,67.7,314620.0,46.3327,46.463,46.3327,46.4493,314620.0
2016-07-08 10:10:00,67.7,67.77,67.27,67.29,430688.0,46.4493,46.4973,46.1543,46.168,430688.0
2016-07-08 10:20:00,67.29,67.39,67.07,67.24,755988.0,46.168,46.2366,46.017,46.1337,755988.0
2016-07-08 10:30:00,67.24,67.33,67.05,67.19,368106.0,46.1337,46.1954,46.0033,46.0994,368106.0
2016-07-08 10:40:00,67.19,67.31,67.09,67.17,281335.0,46.0994,46.1817,46.0308,46.0857,281335.0
2016-07-08 10:50:00,67.16,67.29,67.14,67.18,240706.0,46.0788,46.168,46.0651,46.0925,240706.0
2016-07-08 11:00:00,67.18,67.22,67.14,67.19,176842.0,46.0925,46.12,46.0651,46.0994,176842.0
2016-07-08 11:10:00,67.2,67.44,67.2,67.43,161248.0,46.1062,46.2709,46.1062,46.264,161248.0
2016-07-08 11:20:00,67.45,67.53,67.38,67.46,179558.0,46.2778,46.3327,46.2297,46.2846,179558.0
2016-07-08 11:30:00,67.46,67.56,67.42,67.55,147932.0,46.2846,46.3532,46.2572,46.3464,147932.0
2016-07-08 11:40:00,67.56,67.66,67.54,67.57,188052.0,46.3532,46.4218,46.3395,46.3601,188052.0
2016-07-08 11:50:00,67.57,67.62,67.5,67.5,70330.0,46.3601,46.3944,46.3121,46.3121,70330.0
2016-07-08 12:00:00,67.51,67.56,67.49,67.54,100489.0,46.3189,46.3532,46.3052,46.3395,100489.0
2016-07-08 12:10:00,67.54,67.57,67.5,67.52,65022.0,46.3395,46.3601,46.3121,46.3258,65022.0
2016-07-08 12:20:00,67.52,67.57,67.47,67.54,79679.0,46.3258,46.3601,46.2915,46.3395,79679.0
2016-07-08 12:30:00,67.55,67.59,67.49,67.57,83599.0,46.3464,46.3738,46.3052,46.3601,83599.0
2016-07-08 12:40:00,67.57,67.71,67.57,67.71,299612.0,46.3601,46.4562,46.3601,46.4562,299612.0
2016-07-08 12:50:00,67.7,67.76,67.68,67.73,97968.0,46.4493,46.4905,46.4356,46.4699,97968.0
2016-07-08 13:00:00,67.73,67.79,67.66,67.79,847917.0,46.4699,46.511,46.4218,46.511,847917.0
2016-07-08 13:10:00,67.79,67.81,67.75,67.78,140549.0,46.511,46.5248,46.4836,46.5042,140549.0
2016-07-08 13:20:00,67.78,67.79,67.71,67.77,125927.0,46.5042,46.511,46.4562,46.4973,125927.0
2016-07-08 13:30:00,67.76,67.79,67.73,67.73,76197.0,46.4905,46.511,46.4699,46.4699,76197.0
2016-07-08 13:40:00,67.74,67.83,67.74,67.8,186116.0,46.4767,46.5385,46.4767,46.5179,186116.0
2016-07-08 13:50:00,67.8,67.83,67.72,67.73,214568.0,46.5179,46.5385,46.463,46.4699,214568.0
2016-07-08 14:00:00,67.74,67.76,67.69,67.76,122907.0,46.4767,46.4905,46.4424,46.4905,122907.0
2016-07-08 14:10:00,67.76,67.79,67.72,67.78,273911.0,46.4905,46.511,46.463,46.5042,273911.0
2016-07-08 14:20:00,67.79,67.85,67.73,67.8,305125.0,46.511,46.5522,46.4699,46.5179,305125.0
2016-07-08 14:30:00,67.79,67.9,67.76,67.87,217421.0,46.511,46.5865,46.4905,46.5659,217421.0
2016-07-08 14:40:00,67.86,67.9,67.84,67.88,174076.0,46.5591,46.5865,46.5453,46.5728,174076.0
2016-07-08 14:50:00,67.88,67.95,67.81,67.81,189433.0,46.5728,46.6208,46.5248,46.5248,189433.0
2016-07-08 15:00:00,67.82,67.84,67.72,67.72,118075.0,46.5316,46.5453,46.463,46.463,118075.0
2016-07-08 15:10:00,67.72,67.77,67.7,67.73,159801.0,46.463,46.4973,46.4493,46.4699,159801.0
2016-07-08 15:20:00,67.72,67.74,67.66,67.68,146630.0,46.463,46.4767,46.4218,46.4356,146630.0
2016-07-08 15:30:00,67.67,67.73,67.6,67.71,318269.0,46.4287,46.4699,46.3807,46.4562,318269.0
2016-07-08 15:40:00,67.7,67.75,67.65,67.75,269102.0,46.4493,46.4836,46.415,46.4836,269102.0
2016-07-08 15:50:00,67.74,67.79,67.68,67.74,1040543.0,46.4767,46.511,46.4356,46.4767,1040543.0
2016-07-11 09:30:00,68.07,68.32,68.06,68.15,776297.0,46.7032,46.8747,46.6963,46.758,776297.0
2016-07-11 09:40:00,68.14,68.37,68.01,68.23,419230.0,46.7512,46.909,46.662,46.8129,419230.0
2016-07-11 09:50:00,68.24,68.36,68.18,68.34,195221.0,46.8198,46.9021,46.7786,46.8884,195221.0
2016-07-11 10:00:00,68.34,68.35,68.08,68.33,206516.0,46.8884,46.8953,46.71,46.8815,206516.0
2016-07-11 10:10:00,68.32,68.36,68.11,68.18,198816.0,46.8747,46.9021,46.7306,46.7786,198816.0
2016-07-11 10:20:00,68.18,68.18,67.84,67.95,285744.0,46.7786,46.7786,46.5453,46.6208,285744.0
2016-07-11 10:30:00,67.94,68.19,67.94,68.17,210957.0,46.614,46.7855,46.614,46.7718,210957.0
2016-07-11 10:40:00,68.17,68.21,68.08,68.2,161688.0,46.7718,46.7992,46.71,46.7923,161688.0
2016-07-11 10:50:00,68.21,68.37,68.2,68.36,220156.0,46.7992,46.909,46.7923,46.9021,220156.0
2016-07-11 11:00:00,68.36,68.39,68.27,68.27,288484.0,46.9021,46.9227,46.8404,46.8404,288484.0
2016-07-11 11:10:00,68.27,68.34,68.15,68.17,171262.0,46.8404,46.8884,46.758,46.7718,171262.0
2016-07-11 11:20:00,68.17,68.22,68.1,68.13,138207.0,46.7718,46.8061,46.7237,46.7443,138207.0
2016-07-11 11:30:00,68.14,68.2,68.06,68.1,156694.0,46.7512,46.7923,46.6963,46.7237,156694.0
2016-07-11 11:40:00,68.1,68.14,68.06,68.1,125245.0,46.7237,46.7512,46.6963,46.7237,125245.0
2016-07-11 11:50:00,68.09,68.19,68.08,68.11,226791.0,46.7169,46.7855,46.71,46.7306,226791.0
2016-07-11 12:00:00,68.12,68.15,68.02,68.05,317158.0,46.7375,46.758,46.6688,46.6894,317158.0
2016-07-11 12:10:00,68.04,68.09,68.02,68.08,133665.0,46.6826,46.7169,46.6688,46.71,133665.0
2016-07-11 12:20:00,68.08,68.1,68.03,68.03,91147.0,46.71,46.7237,46.6757,46.6757,91147.0
2016-07-11 12:30:00,68.03,68.08,67.99,68.04,110488.0,46.6757,46.71,46.6483,46.6826,110488.0
2016-07-11 12:40:00,68.04,68.14,68.03,68.08,114438.0,46.6826,46.7512,46.6757,46.71,114438.0
2016-07-11 12:50:00,68.07,68.08,68.0,68.03,144111.0,46.7032,46.71,46.6551,46.6757,144111.0
2016-07-11 13:00:00,68.04,68.06,68.01,68.02,134225.0,46.6826,46.6963,46.662,46.6688,134225.0
2016-07-11 13:10:00,68.02,68.05,67.96,68.0,90972.0,46.6688,46.6894,46.6277,46.6551,90972.0
2016-07-11 13:20:00,68.01,68.02,67.97,68.0,131641.0,46.662,46.6688,46.6345,46.6551,131641.0
2016-07-11 13:30:00,68.0,68.06,67.98,68.05,106492.0,46.6551,46.6963,46.6414,46.6894,106492.0
2016-07-11 13:40:00,68.04,68.07,68.01,68.05,173712.0,46.6826,46.7032,46.662,46.6894,173712.0
2016-07-11 13:50:00,68.05,68.1,68.04,68.05,90678.0,46.6894,46.7237,46.6826,46.6894,90678.0
2016-07-11 14:00:00,68.05,68.13,68.03,68.12,214816.0,46.6894,46.7443,46.6757,46.7375,214816.0
2016-07-11 14:10:00,68.12,68.16,68.09,68.12,148066.0,46.7375,46.7649,46.7169,46.7375,148066.0
2016-07-11 14:20:00,68.12,68.2,68.12,68.17,120525.0,46.7375,46.7923,46.7375,46.7718,120525.0
2016-07-11 14:30:00,68.16,68.17,68.13,68.16,97167.0,46.7649,46.7718,46.7443,46.7649,97167.0
2016-07-11 14:40:00,68.15,68.15,68.04,68.05,94510.0,46.758,46.758,46.6826,46.6894,94510.0
2016-07-11 14:50:00,68.05,68.08,68.0,68.06,155832.0,46.6894,46.71,46.6551,46.6963,155832.0
2016-07-11 15:00:00,68.06,68.09,68.03,68.04,177158.0,46.6963,46.7169,46.6757,46.6826,177158.0
2016-07-11 15:10:00,68.05,68.07,68.02,68.02,194514.0,46.6894,46.7032,46.6688,46.6688,194514.0
2016-07-11 15:20:00,68.03,68.04,67.95,67.97,300597.0,46.6757,46.6826,46.6208,46.6345,300597.0
2016-07-11 15:30:00,67.97,67.97,67.92,67.94,292369.0,46.6345,46.6345,46.6002,46.614,292369.0
2016-07-11 15:40:00,67.95,67.95,67.82,67.86,417731.0,46.6208,46.6208,46.5316,46.5591,417731.0
2016-07-11 15:50:00,67.86,67.9,67.82,67.82,900259.0,46.5591,46.5865,46.5316,46.5316,900259.0
2016-07-12 09:30:00,68.86,69.07,68.72,69.04,1606377.0,47.2452,47.3893,47.1491,47.3687,1606377.0
2016-07-12 09:40:00,69.04,69.25,69.03,69.17,436837.0,47.3687,47.5128,47.3618,47.4579,436837.0
2016-07-12 09:50:00,69.18,69.22,69.02,69.06,494840.0,47.4647,47.4922,47.355,47.3824,494840.0
2016-07-12 10:00:00,69.07,69.19,69.0,69.02,411866.0,47.3893,47.4716,47.3412,47.355,411866.0
2016-07-12 10:10:00,69.02,69.12,68.84,68.99,734699.0,47.355,47.4236,47.2315,47.3344,734699.0
2016-07-12 10:20:00,68.98,69.03,68.84,69.01,337910.0,47.3275,47.3618,47.2315,47.3481,337910.0
2016-07-12 10:30:00,69.01,69.09,68.99,69.04,282974.0,47.3481,47.403,47.3344,47.3687,282974.0
2016-07-12 10:40:00,69.05,69.13,69.02,69.13,419663.0,47.3755,47.4304,47.355,47.4304,419663.0
2016-07-12 10:50:00,69.13,69.16,69.08,69.14,187653.0,47.4304,47.451,47.3961,47.4373,187653.0
2016-07-12 11:00:00,69.14,69.28,69.14,69.25,379626.0,47.4373,47.5333,47.4373,47.5128,379626.0
2016-07-12 11:10:00,69.26,69.33,69.24,69.32,122561.0,47.5196,47.5676,47.5059,47.5608,122561.0
2016-07-12 11:20:00,69.32,69.44,69.31,69.37,378610.0,47.5608,47.6431,47.5539,47.5951,378610.0
2016-07-12 11:30:00,69.37,69.54,69.35,69.53,568962.0,47.5951,47.7117,47.5814,47.7049,568962.0
2016-07-12 11:40:00,69.53,69.58,69.47,69.58,392412.0,47.7049,47.7392,47.6637,47.7392,392412.0
2016-07-12 11:50:00,69.58,69.69,69.57,69.68,197715.0,47.7392,47.8146,47.7323,47.8078,197715.0
2016-07-12 12:00:00,69.68,69.73,69.61,69.7,377346.0,47.8078,47.8421,47.7598,47.8215,377346.0
2016-07-12 12:10:00,69.7,69.8,69.7,69.77,501822.0,47.8215,47.8901,47.8215,47.8695,501822.0
2016-07-12 12:20:00,69.77,69.82,69.74,69.75,256907.0,47.8695,47.9038,47.8489,47.8558,256907.0
2016-07-12 12:30:00,69.75,69.81,69.72,69.78,421538.0,47.8558,47.897,47.8352,47.8764,421538.0
2016-07-12 12:40:00,69.77,69.81,69.56,69.56,235014.0,47.8695,47.897,47.7254,47.7254,235014.0
2016-07-12 12:50:00,69.57,69.62,69.52,69.59,168650.0,47.7323,47.7666,47.698,47.746,168650.0
2016-07-12 13:00:00,69.59,69.67,69.59,69.61,170133.0,47.746,47.8009,47.746,47.7598,170133.0
2016-07-12 13:10:00,69.62,69.64,69.58,69.59,172297.0,47.7666,47.7803,47.7392,47.746,172297.0
2016-07-12 13:20:00,69.59,69.66,69.56,69.62,208916.0,47.746,47.7941,47.7254,47.7666,208916.0
2016-07-12 13:30:00,69.62,69.73,69.61,69.71,184551.0,47.7666,47.8421,47.7598,47.8284,184551.0
2016-07-12 13:40:00,69.72,69.75,69.66,69.66,232832.0,47.8352,47.8558,47.7941,47.7941,232832.0
2016-07-12 13:50:00,69.67,69.71,69.54,69.56,267779.0,47.8009,47.8284,47.7117,47.7254,267779.0
2016-07-12 14:00:00,69.56,69.62,69.54,69.59,215193.0,47.7254,47.7666,47.7117,47.746,215193.0
2016-07-12 14:10:00,69.59,69.66,69.59,69.63,248540.0,47.746,47.7941,47.746,47.7735,248540.0
2016-07-12 14:20:00,69.63,69.68,69.6,69.6,169512.0,47.7735,47.8078,47.7529,47.7529,169512.0
2016-07-12 14:30:00,69.59,69.61,69.52,69.56,86934.0,47.746,47.7598,47.698,47.7254,86934.0
2016-07-12 14:40:00,69.56,69.65,69.55,69.58,150678.0,47.7254,47.7872,47.7186,47.7392,150678.0
2016-07-12 14:50:00,69.59,69.64,69.55,69.55,118852.0,47.746,47.7803,47.7186,47.7186,118852.0
2016-07-12 15:00:00,69.56,69.63,69.51,69.52,195362.0,47.7254,47.7735,47.6911,47.698,195362.0
2016-07-12 15:10:00,69.52,69.55,69.44,69.46,206131.0,47.698,47.7186,47.6431,47.6568,206131.0
2016-07-12 15:20:00,69.47,69.53,69.47,69.48,187997.0,47.6637,47.7049,47.6637,47.6706,187997.0
2016-07-12 15:30:00,69.48,69.54,69.43,69.52,337309.0,47.6706,47.7117,47.6363,47.698,337309.0
2016-07-12 15:40:00,69.52,69.56,69.41,69.47,493006.0,47.698,47.7254,47.6225,47.6637,493006.0
2016-07-12 15:50:00,69.47,69.54,69.45,69.49,1446051.0,47.6637,47.7117,47.65,47.6774,1446051.0
2016-07-13 09:30:00,69.32,69.7,69.2,69.21,706476.0,47.5608,47.8215,47.4784,47.4853,706476.0
2016-07-13 09:40:00,69.21,69.29,69.08,69.2,462501.0,47.4853,47.5402,47.3961,47.4784,462501.0
2016-07-13 09:50:00,69.21,69.24,69.07,69.15,334235.0,47.4853,47.5059,47.3893,47.4441,334235.0
2016-07-13 10:00:00,69.16,69.35,69.16,69.34,300726.0,47.451,47.5814,47.451,47.5745,300726.0
2016-07-13 10:10:00,69.34,69.38,69.08,69.09,207440.0,47.5745,47.6019,47.3961,47.403,207440.0
2016-07-13 10:20:00,69.1,69.14,68.97,68.99,251509.0,47.4098,47.4373,47.3206,47.3344,251509.0
2016-07-13 10:30:00,68.99,69.35,68.67,68.67,1968718.0,47.3344,47.5814,47.1148,47.1148,1968718.0
2016-07-13 10:40:00,68.68,68.87,68.64,68.68,426411.0,47.1217,47.252,47.0942,47.1217,426411.0
2016-07-13 10:50:00,68.67,68.74,68.6,68.64,596147.0,47.1148,47.1628,47.0668,47.0942,596147.0
2016-07-13 11:00:00,68.64,68.67,68.47,68.59,364480.0,47.0942,47.1148,46.9776,47.0599,364480.0
2016-07-13 11:10:00,68.59,68.65,68.38,68.42,344478.0,47.0599,47.1011,46.9158,46.9433,344478.0
2016-07-13 11:20:00,68.42,68.58,68.37,68.54,272092.0,46.9433,47.0531,46.909,47.0256,272092.0
2016-07-13 11:30:00,68.54,68.55,68.35,68.37,220071.0,47.0256,47.0325,46.8953,46.909,220071.0
2016-07-13 11:40:00,68.37,68.41,68.27,68.34,278505.0,46.909,46.9364,46.8404,46.8884,278505.0
2016-07-13 11:50:00,68.34,68.53,68.29,68.49,109910.0,46.8884,47.0188,46.8541,46.9913,109910.0
2016-07-13 12:00:00,68.49,68.55,68.42,68.45,171789.0,46.9913,47.0325,46.9433,46.9639,171789.0
2016-07-13 12:10:00,68.46,68.53,68.42,68.5,300761.0,46.9707,47.0188,46.9433,46.9982,300761.0
2016-07-13 12:20:00,68.49,68.57,68.47,68.49,354832.0,46.9913,47.0462,46.9776,46.9913,354832.0
2016-07-13 12:30:00,68.49,68.53,68.39,68.41,135869.0,46.9913,47.0188,46.9227,46.9364,135869.0
2016-07-13 12:40:00,68.41,68.54,68.4,68.52,95719.0,46.9364,47.0256,46.9296,47.0119,95719.0
2016-07-13 12:50:00,68.51,68.57,68.46,68.56,82858.0,47.005,47.0462,46.9707,47.0393,82858.0
2016-07-13 13:00:00,68.57,68.63,68.53,68.59,122722.0,47.0462,47.0874,47.0188,47.0599,122722.0
2016-07-13 13:10:00,68.59,68.64,68.56,68.63,121765.0,47.0599,47.0942,47.0393,47.0874,121765.0
2016-07-13 13:20:00,68.63,68.65,68.5,68.51,121753.0,47.0874,47.1011,46.9982,47.005,121753.0
2016-07-13 13:30:00,68.5,68.54,68.48,68.52,104542.0,46.9982,47.0256,46.9845,47.0119,104542.0
2016-07-13 13:40:00,68.53,68.67,68.51,68.67,133904.0,47.0188,47.1148,47.005,47.1148,133904.0
2016-07-13 13:50:00,68.66,68.66,68.5,68.52,89011.0,47.108,47.108,46.9982,47.0119,89011.0
2016-07-13 14:00:00,68.53,68.56,68.45,68.53,280356.0,47.0188,47.0393,46.9639,47.0188,280356.0
2016-07-13 14:10:00,68.53,68.61,68.49,68.55,251238.0,47.0188,47.0736,46.9913,47.0325,251238.0
2016-07-13 14:20:00,68.55,68.68,68.54,68.68,338392.0,47.0325,47.1217,47.0256,47.1217,338392.0
2016-07-13 14:30:00,68.68,68.78,68.65,68.76,185250.0,47.1217,47.1903,47.1011,47.1766,185250.0
2016-07-13 14:40:00,68.75,68.86,68.72,68.86,66386.0,47.1697,47.2452,47.1491,47.2452,66386.0
2016-07-13 14:50:00,68.86,68.86,68.78,68.8,133509.0,47.2452,47.2452,47.1903,47.204,133509.0
2016-07-13 15:00:00,68.81,68.87,68.79,68.82,165483.0,47.2109,47.252,47.1971,47.2177,165483.0
2016-07-13 15:10:00,68.83,68.83,68.74,68.78,190446.0,47.2246,47.2246,47.1628,47.1903,190446.0
2016-07-13 15:20:00,68.79,68.82,68.74,68.77,157392.0,47.1971,47.2177,47.1628,47.1834,157392.0
2016-07-13 15:30:00,68.76,68.88,68.75,68.86,274084.0,47.1766,47.2589,47.1697,47.2452,274084.0
2016-07-13 15:40:00,68.86,68.94,68.83,68.92,514242.0,47.2452,47.3001,47.2246,47.2863,514242.0
2016-07-13 15:50:00,68.92,68.97,68.9,68.93,481591.0,47.2863,47.3206,47.2726,47.2932,481591.0
2016-07-14 09:30:00,69.46,69.63,69.34,69.38,1131821.0,47.6568,47.7735,47.5745,47.6019,1131821.0
2016-07-14 09:40:00,69.38,69.41,69.15,69.17,639306.0,47.6019,47.6225,47.4441,47.4579,639306.0
2016-07-14 09:50:00,69.17,69.47,69.12,69.44,528721.0,47.4579,47.6637,47.4236,47.6431,528721.0
2016-07-14 10:00:00,69.44,69.59,69.38,69.55,532389.0,47.6431,47.746,47.6019,47.7186,532389.0
2016-07-14 10:10:00,69.56,69.58,69.4,69.44,1115410.0,47.7254,47.7392,47.6157,47.6431,1115410.0
2016-07-14 10:20:00,69.44,69.56,69.43,69.5,323271.0,47.6431,47.7254,47.6363,47.6843,323271.0
2016-07-14 10:30:00,69.51,69.54,69.42,69.48,226948.0,47.6911,47.7117,47.6294,47.6706,226948.0
2016-07-14 10:40:00,69.47,69.5,69.34,69.46,196448.0,47.6637,47.6843,47.5745,47.6568,196448.0
2016-07-14 10:50:00,69.47,69.48,69.29,69.3,173234.0,47.6637,47.6706,47.5402,47.5471,173234.0
2016-07-14 11:00:00,69.29,69.4,69.27,69.4,188763.0,47.5402,47.6157,47.5265,47.6157,188763.0
2016-07-14 11:10:00,69.4,69.45,69.26,69.31,228558.0,47.6157,47.65,47.5196,47.5539,228558.0
2016-07-14 11:20:00,69.32,69.39,69.29,69.37,137693.0,47.5608,47.6088,47.5402,47.5951,137693.0
2016-07-14 11:30:00,69.37,69.41,69.33,69.39,168266.0,47.5951,47.6225,47.5676,47.6088,168266.0
2016-07-14 11:40:00,69.39,69.39,69.17,69.18,280340.0,47.6088,47.6088,47.4579,47.4647,280340.0
2016-07-14 11:50:00,69.18,69.25,69.16,69.2,128245.0,47.4647,47.5128,47.451,47.4784,128245.0
2016-07-14 12:00:00,69.19,69.25,69.15,69.21,141752.0,47.4716,47.5128,47.4441,47.4853,141752.0
2016-07-14 12:10:00,69.23,69.3,69.21,69.25,66775.0,47.499,47.5471,47.4853,47.5128,66775.0
2016-07-14 12:20:00,69.25,69.27,69.22,69.24,96084.0,47.5128,47.5265,47.4922,47.5059,96084.0
2016-07-14 12:30:00,69.24,69.3,69.24,69.28,117255.0,47.5059,47.5471,47.5059,47.5333,117255.0
2016-07-14 12:40:00,69.28,69.31,69.25,69.28,81615.0,47.5333,47.5539,47.5128,47.5333,81615.0
2016-07-14 12:50:00,69.28,69.32,69.19,69.23,130585.0,47.5333,47.5608,47.4716,47.499,130585.0
2016-07-14 13:00:00,69.23,69.23,69.15,69.22,141080.0,47.499,47.499,47.4441,47.4922,141080.0
2016-07-14 13:10:00,69.22,69.22,69.12,69.13,155547.0,47.4922,47.4922,47.4236,47.4304,155547.0
2016-07-14 13:20:00,69.13,69.15,69.07,69.09,171328.0,47.4304,47.4441,47.3893,47.403,171328.0
2016-07-14 13:30:00,69.09,69.16,69.08,69.13,125267.0,47.403,47.451,47.3961,47.4304,125267.0
2016-07-14 13:40:00,69.12,69.16,69.11,69.13,109824.0,47.4236,47.451,47.4167,47.4304,109824.0
2016-07-14 13:50:00,69.14,69.15,69.08,69.14,70944.0,47.4373,47.4441,47.3961,47.4373,70944.0
2016-07-14 14:00:00,69.15,69.19,69.12,69.17,98826.0,47.4441,47.4716,47.4236,47.4579,98826.0
2016-07-14 14:10:00,69.17,69.23,69.16,69.22,91325.0,47.4579,47.499,47.451,47.4922,91325.0
2016-07-14 14:20:00,69.22,69.27,69.19,69.25,90058.0,47.4922,47.5265,47.4716,47.5128,90058.0
2016-07-14 14:30:00,69.24,69.24,69.18,69.22,128910.0,47.5059,47.5059,47.4647,47.4922,128910.0
2016-07-14 14:40:00,69.22,69.28,69.22,69.25,68822.0,47.4922,47.5333,47.4922,47.5128,68822.0
2016-07-14 14:50:00,69.25,69.28,69.23,69.24,113482.0,47.5128,47.5333,47.499,47.5059,113482.0
2016-07-14 15:00:00,69.24,69.35,69.22,69.34,179038.0,47.5059,47.5814,47.4922,47.5745,179038.0
2016-07-14 15:10:00,69.34,69.35,69.28,69.29,173826.0,47.5745,47.5814,47.5333,47.5402,173826.0
2016-07-14 15:20:00,69.3,69.33,69.27,69.31,129974.0,47.5471,47.5676,47.5265,47.5539,129974.0
2016-07-14 15:30:00,69.31,69.34,69.26,69.27,190536.0,47.5539,47.5745,47.5196,47.5265,190536.0
2016-07-14 15:40:00,69.28,69.32,69.26,69.31,277349.0,47.5333,47.5608,47.5196,47.5539,277349.0
2016-07-14 15:50:00,69.31,69.32,69.25,69.26,911963.0,47.5539,47.5608,47.5128,47.5196,911963.0
2016-07-15 09:30:00,69.52,69.64,69.39,69.61,751181.0,47.698,47.7803,47.6088,47.7598,751181.0
2016-07-15 09:40:00,69.6,69.63,69.49,69.58,184270.0,47.7529,47.7735,47.6774,47.7392,184270.0
2016-07-15 09:50:00,69.58,69.69,69.46,69.5,213053.0,47.7392,47.8146,47.6568,47.6843,213053.0
2016-07-15 10:00:00,69.49,69.65,69.46,69.53,247462.0,47.6774,47.7872,47.6568,47.7049,247462.0
2016-07-15 10:10:00,69.54,69.57,69.32,69.34,345791.0,47.7117,47.7323,47.5608,47.5745,345791.0
2016-07-15 10:20:00,69.35,69.43,69.3,69.4,311411.0,47.5814,47.6363,47.5471,47.6157,311411.0
2016-07-15 10:30:00,69.4,69.41,69.31,69.37,181477.0,47.6157,47.6225,47.5539,47.5951,181477.0
2016-07-15 10:40:00,69.37,69.4,69.33,69.35,121140.0,47.5951,47.6157,47.5676,47.5814,121140.0
2016-07-15 10:50:00,69.36,69.41,69.33,69.37,107580.0,47.5882,47.6225,47.5676,47.5951,107580.0
2016-07-15 11:00:00,69.36,69.36,69.21,69.22,195069.0,47.5882,47.5882,47.4853,47.4922,195069.0
2016-07-15 11:10:00,69.21,69.21,69.02,69.08,212422.0,47.4853,47.4853,47.355,47.3961,212422.0
2016-07-15 11:20:00,69.08,69.26,69.08,69.24,235183.0,47.3961,47.5196,47.3961,47.5059,235183.0
2016-07-15 11:30:00,69.24,69.33,69.22,69.3,220502.0,47.5059,47.5676,47.4922,47.5471,220502.0
2016-07-15 11:40:00,69.3,69.33,69.23,69.23,107061.0,47.5471,47.5676,47.499,47.499,107061.0
2016-07-15 11:50:00,69.23,69.29,69.17,69.29,112499.0,47.499,47.5402,47.4579,47.5402,112499.0
2016-07-15 12:00:00,69.28,69.31,69.23,69.23,123833.0,47.5333,47.5539,47.499,47.499,123833.0
2016-07-15 12:10:00,69.23,69.23,69.14,69.17,63695.0,47.499,47.499,47.4373,47.4579,63695.0
2016-07-15 12:20:00,69.16,69.17,69.09,69.14,68092.0,47.451,47.4579,47.403,47.4373,68092.0
2016-07-15 12:30:00,69.15,69.15,69.02,69.04,115761.0,47.4441,47.4441,47.355,47.3687,115761.0
2016-07-15 12:40:00,69.04,69.08,69.0,69.06,90490.0,47.3687,47.3961,47.3412,47.3824,90490.0
2016-07-15 12:50:00,69.07,69.09,69.02,69.05,61461.0,47.3893,47.403,47.355,47.3755,61461.0
2016-07-15 13:00:00,69.04,69.1,69.02,69.04,206464.0,47.3687,47.4098,47.355,47.3687,206464.0
2016-07-15 13:10:00,69.03,69.08,68.97,69.03,104212.0,47.3618,47.3961,47.3206,47.3618,104212.0
2016-07-15 13:20:00,69.03,69.08,69.0,69.02,72289.0,47.3618,47.3961,47.3412,47.355,72289.0
2016-07-15 13:30:00,69.02,69.05,68.98,69.01,76916.0,47.355,47.3755,47.3275,47.3481,76916.0
2016-07-15 13:40:00,69.02,69.11,69.02,69.07,95157.0,47.355,47.4167,47.355,47.3893,95157.0
2016-07-15 13:50:00,69.08,69.08,69.0,69.04,90754.0,47.3961,47.3961,47.3412,47.3687,90754.0
2016-07-15 14:00:00,69.05,69.11,69.04,69.09,78686.0,47.3755,47.4167,47.3687,47.403,78686.0
2016-07-15 14:10:00,69.09,69.12,69.03,69.04,112992.0,47.403,47.4236,47.3618,47.3687,112992.0
2016-07-15 14:20:00,69.05,69.05,68.98,69.0,109270.0,47.3755,47.3755,47.3275,47.3412,109270.0
2016-07-15 14:30:00,69.0,69.06,69.0,69.0,171312.0,47.3412,47.3824,47.3412,47.3412,171312.0
2016-07-15 14:40:00,69.01,69.11,69.0,69.09,98408.0,47.3481,47.4167,47.3412,47.403,98408.0
2016-07-15 14:50:00,69.09,69.14,69.08,69.09,79958.0,47.403,47.4373,47.3961,47.403,79958.0
2016-07-15 15:00:00,69.09,69.12,69.06,69.07,61071.0,47.403,47.4236,47.3824,47.3893,61071.0
2016-07-15 15:10:00,69.06,69.08,69.05,69.06,70600.0,47.3824,47.3961,47.3755,47.3824,70600.0
2016-07-15 15:20:00,69.06,69.16,69.06,69.12,170833.0,47.3824,47.451,47.3824,47.4236,170833.0
2016-07-15 15:30:00,69.13,69.21,69.11,69.19,204884.0,47.4304,47.4853,47.4167,47.4716,204884.0
2016-07-15 15:40:00,69.19,69.24,69.15,69.19,205949.0,47.4716,47.5059,47.4441,47.4716,205949.0
2016-07-15 15:50:00,69.19,69.28,69.16,69.21,1356161.0,47.4716,47.5333,47.451,47.4853,1356161.0
2016-07-18 09:30:00,69.03,69.15,68.77,68.78,977084.0,47.3618,47.4441,47.1834,47.1903,977084.0
2016-07-18 09:40:00,68.78,68.8,68.58,68.69,521130.0,47.1903,47.204,47.0531,47.1285,521130.0
2016-07-18 09:50:00,68.7,68.89,68.69,68.87,391757.0,47.1354,47.2658,47.1285,47.252,391757.0
2016-07-18 10:00:00,68.86,69.02,68.83,68.83,283177.0,47.2452,47.355,47.2246,47.2246,283177.0
2016-07-18 10:10:00,68.83,69.0,68.83,68.94,203672.0,47.2246,47.3412,47.2246,47.3001,203672.0
2016-07-18 10:20:00,68.95,69.03,68.9,69.02,109526.0,47.3069,47.3618,47.2726,47.355,109526.0
2016-07-18 10:30:00,69.02,69.04,68.86,68.96,244608.0,47.355,47.3687,47.2452,47.3138,244608.0
2016-07-18 10:40:00,68.97,68.98,68.84,68.85,131496.0,47.3206,47.3275,47.2315,47.2383,131496.0
2016-07-18 10:50:00,68.86,68.98,68.86,68.95,255415.0,47.2452,47.3275,47.2452,47.3069,255415.0
2016-07-18 11:00:00,68.96,68.97,68.85,68.85,195032.0,47.3138,47.3206,47.2383,47.2383,195032.0
2016-07-18 11:10:00,68.86,68.9,68.83,68.85,113107.0,47.2452,47.2726,47.2246,47.2383,113107.0
2016-07-18 11:20:00,68.86,68.89,68.84,68.88,75573.0,47.2452,47.2658,47.2315,47.2589,75573.0
2016-07-18 11:30:00,68.88,68.97,68.86,68.96,167363.0,47.2589,47.3206,47.2452,47.3138,167363.0
2016-07-18 11:40:00,68.95,69.04,68.93,69.03,168031.0,47.3069,47.3687,47.2932,47.3618,168031.0
2016-07-18 11:50:00,69.03,69.08,69.0,69.04,123736.0,47.3618,47.3961,47.3412,47.3687,123736.0
2016-07-18 12:00:00,69.04,69.15,69.03,69.15,216790.0,47.3687,47.4441,47.3618,47.4441,216790.0
2016-07-18 12:10:00,69.15,69.17,69.08,69.08,153597.0,47.4441,47.4579,47.3961,47.3961,153597.0
2016-07-18 12:20:00,69.09,69.15,69.09,69.09,95228.0,47.403,47.4441,47.403,47.403,95228.0
2016-07-18 12:30:00,69.08,69.09,69.03,69.03,129809.0,47.3961,47.403,47.3618,47.3618,129809.0
2016-07-18 12:40:00,69.04,69.07,69.02,69.07,110151.0,47.3687,47.3893,47.355,47.3893,110151.0
2016-07-18 12:50:00,69.06,69.12,69.05,69.11,80335.0,47.3824,47.4236,47.3755,47.4167,80335.0
2016-07-18 13:00:00,69.1,69.17,69.1,69.15,95286.0,47.4098,47.4579,47.4098,47.4441,95286.0
2016-07-18 13:10:00,69.15,69.16,69.1,69.12,95569.0,47.4441,47.451,47.4098,47.4236,95569.0
2016-07-18 13:20:00,69.12,69.17,69.11,69.15,55680.0,47.4236,47.4579,47.4167,47.4441,55680.0
2016-07-18 13:30:00,69.15,69.21,69.15,69.19,68147.0,47.4441,47.4853,47.4441,47.4716,68147.0
2016-07-18 13:40:00,69.19,69.19,69.14,69.14,91225.0,47.4716,47.4716,47.4373,47.4373,91225.0
2016-07-18 13:50:00,69.14,69.15,69.08,69.11,59971.0,47.4373,47.4441,47.3961,47.4167,59971.0
2016-07-18 14:00:00,69.1,69.14,69.1,69.13,77827.0,47.4098,47.4373,47.4098,47.4304,77827.0
2016-07-18 14:10:00,69.13,69.14,69.07,69.08,47555.0,47.4304,47.4373,47.3893,47.3961,47555.0
2016-07-18 14:20:00,69.08,69.15,69.07,69.15,159609.0,47.3961,47.4441,47.3893,47.4441,159609.0
2016-07-18 14:30:00,69.14,69.17,69.14,69.16,66376.0,47.4373,47.4579,47.4373,47.451,66376.0
2016-07-18 14:40:00,69.16,69.19,69.12,69.15,62000.0,47.451,47.4716,47.4236,47.4441,62000.0
2016-07-18 14:50:00,69.14,69.2,69.13,69.2,79538.0,47.4373,47.4784,47.4304,47.4784,79538.0
2016-07-18 15:00:00,69.2,69.2,69.14,69.17,106125.0,47.4784,47.4784,47.4373,47.4579,106125.0
2016-07-18 15:10:00,69.17,69.22,69.16,69.22,71305.0,47.4579,47.4922,47.451,47.4922,71305.0
2016-07-18 15:20:00,69.22,69.23,69.19,69.21,133250.0,47.4922,47.499,47.4716,47.4853,133250.0
2016-07-18 15:30:00,69.21,69.23,69.2,69.22,183247.0,47.4853,47.499,47.4784,47.4922,183247.0
2016-07-18 15:40:00,69.21,69.28,69.21,69.27,297933.0,47.4853,47.5333,47.4853,47.5265,297933.0
2016-07-18 15:50:00,69.27,69.31,69.23,69.27,817898.0,47.5265,47.5539,47.499,47.5265,817898.0
2016-07-19 09:30:00,69.1,69.22,68.96,69.0,481959.0,47.4098,47.4922,47.3138,47.3412,481959.0
2016-07-19 09:40:00,68.96,69.03,68.85,68.89,254564.0,47.3138,47.3618,47.2383,47.2658,254564.0
2016-07-19 09:50:00,68.88,68.99,68.77,68.77,227901.0,47.2589,47.3344,47.1834,47.1834,227901.0
2016-07-19 10:00:00,68.78,68.8,68.63,68.77,306064.0,47.1903,47.204,47.0874,47.1834,306064.0
2016-07-19 10:10:00,68.76,68.83,68.72,68.8,297604.0,47.1766,47.2246,47.1491,47.204,297604.0
2016-07-19 10:20:00,68.8,68.92,68.73,68.9,288896.0,47.204,47.2863,47.156,47.2726,288896.0
2016-07-19 10:30:00,68.9,68.96,68.84,68.89,170494.0,47.2726,47.3138,47.2315,47.2658,170494.0
2016-07-19 10:40:00,68.88,68.94,68.84,68.87,200298.0,47.2589,47.3001,47.2315,47.252,200298.0
2016-07-19 10:50:00,68.87,68.97,68.86,68.95,141572.0,47.252,47.3206,47.2452,47.3069,141572.0
2016-07-19 11:00:00,68.95,69.08,68.95,69.02,192365.0,47.3069,47.3961,47.3069,47.355,192365.0
2016-07-19 11:10:00,69.02,69.03,68.94,68.97,131638.0,47.355,47.3618,47.3001,47.3206,131638.0
2016-07-19 11:20:00,68.96,69.0,68.92,68.96,119080.0,47.3138,47.3412,47.2863,47.3138,119080.0
2016-07-19 11:30:00,68.96,69.04,68.95,69.0,80595.0,47.3138,47.3687,47.3069,47.3412,80595.0
2016-07-19 11:40:00,69.01,69.08,68.92,68.96,166721.0,47.3481,47.3961,47.2863,47.3138,166721.0
2016-07-19 11:50:00,68.96,69.0,68.88,68.89,144765.0,47.3138,47.3412,47.2589,47.2658,144765.0
2016-07-19 12:00:00,68.9,68.94,68.84,68.93,121344.0,47.2726,47.3001,47.2315,47.2932,121344.0
2016-07-19 12:10:00,68.94,68.95,68.88,68.89,81902.0,47.3001,47.3069,47.2589,47.2658,81902.0
2016-07-19 12:20:00,68.89,68.89,68.82,68.84,140282.0,47.2658,47.2658,47.2177,47.2315,140282.0
2016-07-19 12:30:00,68.83,68.89,68.8,68.81,109960.0,47.2246,47.2658,47.204,47.2109,109960.0
2016-07-19 12:40:00,68.81,68.89,68.8,68.87,89197.0,47.2109,47.2658,47.204,47.252,89197.0
2016-07-19 12:50:00,68.88,68.92,68.86,68.88,126259.0,47.2589,47.2863,47.2452,47.2589,126259.0
2016-07-19 13:00:00,68.89,68.91,68.83,68.85,70283.0,47.2658,47.2795,47.2246,47.2383,70283.0
2016-07-19 13:10:00,68.86,68.86,68.8,68.83,74491.0,47.2452,47.2452,47.204,47.2246,74491.0
2016-07-19 13:20:00,68.82,68.83,68.77,68.78,94347.0,47.2177,47.2246,47.1834,47.1903,94347.0
2016-07-19 13:30:00,68.78,68.82,68.76,68.8,102930.0,47.1903,47.2177,47.1766,47.204,102930.0
2016-07-19 13:40:00,68.8,68.83,68.79,68.82,81129.0,47.204,47.2246,47.1971,47.2177,81129.0
2016-07-19 13:50:00,68.81,68.86,68.79,68.79,107031.0,47.2109,47.2452,47.1971,47.1971,107031.0
2016-07-19 14:00:00,68.78,68.81,68.77,68.81,74739.0,47.1903,47.2109,47.1834,47.2109,74739.0
2016-07-19 14:10:00,68.81,68.82,68.77,68.78,217757.0,47.2109,47.2177,47.1834,47.1903,217757.0
2016-07-19 14:20:00,68.79,68.82,68.75,68.81,163033.0,47.1971,47.2177,47.1697,47.2109,163033.0
2016-07-19 14:30:00,68.81,68.83,68.76,68.77,152874.0,47.2109,47.2246,47.1766,47.1834,152874.0
2016-07-19 14:40:00,68.78,68.81,68.75,68.76,67908.0,47.1903,47.2109,47.1697,47.1766,67908.0
2016-07-19 14:50:00,68.75,68.82,68.73,68.79,110952.0,47.1697,47.2177,47.156,47.1971,110952.0
2016-07-19 15:00:00,68.79,68.82,68.77,68.78,108133.0,47.1971,47.2177,47.1834,47.1903,108133.0
2016-07-19 15:10:00,68.78,68.8,68.76,68.78,77201.0,47.1903,47.204,47.1766,47.1903,77201.0
2016-07-19 15:20:00,68.78,68.81,68.75,68.76,99796.0,47.1903,47.2109,47.1697,47.1766,99796.0
2016-07-19 15:30:00,68.77,68.81,68.76,68.8,198676.0,47.1834,47.2109,47.1766,47.204,198676.0
2016-07-19 15:40:00,68.8,68.82,68.78,68.8,144743.0,47.204,47.2177,47.1903,47.204,144743.0
2016-07-19 15:50:00,68.79,68.89,68.79,68.88,615345.0,47.1971,47.2658,47.1971,47.2589,615345.0
2016-07-20 09:30:00,68.61,68.66,68.24,68.32,689310.0,47.0736,47.108,46.8198,46.8747,689310.0
2016-07-20 09:40:00,68.32,68.33,68.04,68.2,502018.0,46.8747,46.8815,46.6826,46.7923,502018.0
2016-07-20 09:50:00,68.21,68.24,68.06,68.07,179845.0,46.7992,46.8198,46.6963,46.7032,179845.0
2016-07-20 10:00:00,68.08,68.21,68.07,68.17,187910.0,46.71,46.7992,46.7032,46.7718,187910.0
2016-07-20 10:10:00,68.18,68.36,68.18,68.36,183601.0,46.7786,46.9021,46.7786,46.9021,183601.0
2016-07-20 10:20:00,68.36,68.49,68.35,68.41,213864.0,46.9021,46.9913,46.8953,46.9364,213864.0
2016-07-20 10:30:00,68.41,68.69,68.23,68.67,1104578.0,46.9364,47.1285,46.8129,47.1148,1104578.0
2016-07-20 10:40:00,68.67,68.85,68.62,68.76,959213.0,47.1148,47.2383,47.0805,47.1766,959213.0
2016-07-20 10:50:00,68.77,68.89,68.77,68.82,330719.0,47.1834,47.2658,47.1834,47.2177,330719.0
2016-07-20 11:00:00,68.83,68.99,68.83,68.92,322998.0,47.2246,47.3344,47.2246,47.2863,322998.0
2016-07-20 11:10:00,68.92,68.92,68.78,68.92,143026.0,47.2863,47.2863,47.1903,47.2863,143026.0
2016-07-20 11:20:00,68.93,68.96,68.86,68.94,152015.0,47.2932,47.3138,47.2452,47.3001,152015.0
2016-07-20 11:30:00,68.94,68.95,68.79,68.82,128625.0,47.3001,47.3069,47.1971,47.2177,128625.0
2016-07-20 11:40:00,68.82,68.83,68.73,68.76,83304.0,47.2177,47.2246,47.156,47.1766,83304.0
2016-07-20 11:50:00,68.76,68.9,68.76,68.83,414084.0,47.1766,47.2726,47.1766,47.2246,414084.0
2016-07-20 12:00:00,68.83,68.9,68.82,68.85,313261.0,47.2246,47.2726,47.2177,47.2383,313261.0
2016-07-20 12:10:00,68.84,68.94,68.84,68.88,161134.0,47.2315,47.3001,47.2315,47.2589,161134.0
2016-07-20 12:20:00,68.89,68.89,68.83,68.86,467264.0,47.2658,47.2658,47.2246,47.2452,467264.0
2016-07-20 12:30:00,68.86,68.9,68.84,68.89,232423.0,47.2452,47.2726,47.2315,47.2658,232423.0
2016-07-20 12:40:00,68.88,69.01,68.88,69.0,86750.0,47.2589,47.3481,47.2589,47.3412,86750.0
2016-07-20 12:50:00,69.0,69.02,68.96,69.02,117640.0,47.3412,47.355,47.3138,47.355,117640.0
2016-07-20 13:00:00,69.01,69.08,68.98,69.06,122568.0,47.3481,47.3961,47.3275,47.3824,122568.0
2016-07-20 13:10:00,69.07,69.12,69.05,69.12,80454.0,47.3893,47.4236,47.3755,47.4236,80454.0
2016-07-20 13:20:00,69.12,69.13,69.08,69.09,104996.0,47.4236,47.4304,47.3961,47.403,104996.0
2016-07-20 13:30:00,69.1,69.1,69.04,69.05,140838.0,47.4098,47.4098,47.3687,47.3755,140838.0
2016-07-20 13:40:00,69.06,69.09,69.04,69.07,111550.0,47.3824,47.403,47.3687,47.3893,111550.0
2016-07-20 13:50:00,69.07,69.08,68.99,69.01,141294.0,47.3893,47.3961,47.3344,47.3481,141294.0
2016-07-20 14:00:00,69.0,69.03,68.97,69.02,325713.0,47.3412,47.3618,47.3206,47.355,325713.0
2016-07-20 14:10:00,69.01,69.06,69.0,69.0,92353.0,47.3481,47.3824,47.3412,47.3412,92353.0
2016-07-20 14:20:00,69.0,69.06,68.99,69.03,96478.0,47.3412,47.3824,47.3344,47.3618,96478.0
2016-07-20 14:30:00,69.02,69.03,68.92,68.96,103626.0,47.355,47.3618,47.2863,47.3138,103626.0
2016-07-20 14:40:00,68.95,69.0,68.9,68.92,102693.0,47.3069,47.3412,47.2726,47.2863,102693.0
2016-07-20 14:50:00,68.92,68.96,68.88,68.88,91579.0,47.2863,47.3138,47.2589,47.2589,91579.0
2016-07-20 15:00:00,68.88,68.89,68.8,68.81,233301.0,47.2589,47.2658,47.204,47.2109,233301.0
2016-07-20 15:10:00,68.81,68.81,68.72,68.72,324033.0,47.2109,47.2109,47.1491,47.1491,324033.0
2016-07-20 15:20:00,68.72,68.78,68.72,68.73,185751.0,47.1491,47.1903,47.1491,47.156,185751.0
2016-07-20 15:30:00,68.73,68.81,68.73,68.78,276253.0,47.156,47.2109,47.156,47.1903,276253.0
2016-07-20 15:40:00,68.79,68.85,68.79,68.83,249006.0,47.1971,47.2383,47.1971,47.2246,249006.0
2016-07-20 15:50:00,68.83,68.85,68.77,68.8,463098.0,47.2246,47.2383,47.1834,47.204,463098.0
2016-07-21 09:30:00,68.58,68.93,68.58,68.84,433296.0,47.0531,47.2932,47.0531,47.2315,433296.0
2016-07-21 09:40:00,68.83,69.06,68.83,68.94,259763.0,47.2246,47.3824,47.2246,47.3001,259763.0
2016-07-21 09:50:00,68.95,69.04,68.9,68.93,158033.0,47.3069,47.3687,47.2726,47.2932,158033.0
2016-07-21 10:00:00,68.92,69.04,68.9,69.01,176230.0,47.2863,47.3687,47.2726,47.3481,176230.0
2016-07-21 10:10:00,69.02,69.15,69.02,69.09,243042.0,47.355,47.4441,47.355,47.403,243042.0
2016-07-21 10:20:00,69.09,69.14,68.82,68.92,203828.0,47.403,47.4373,47.2177,47.2863,203828.0
2016-07-21 10:30:00,68.93,69.09,68.92,69.05,199267.0,47.2932,47.403,47.2863,47.3755,199267.0
2016-07-21 10:40:00,69.05,69.15,68.99,69.13,102002.0,47.3755,47.4441,47.3344,47.4304,102002.0
2016-07-21 10:50:00,69.13,69.23,69.1,69.21,184938.0,47.4304,47.499,47.4098,47.4853,184938.0
2016-07-21 11:00:00,69.22,69.22,69.07,69.09,172520.0,47.4922,47.4922,47.3893,47.403,172520.0
2016-07-21 11:10:00,69.1,69.11,69.05,69.08,78716.0,47.4098,47.4167,47.3755,47.3961,78716.0
2016-07-21 11:20:00,69.08,69.08,68.93,68.95,82158.0,47.3961,47.3961,47.2932,47.3069,82158.0
2016-07-21 11:30:00,68.95,68.95,68.82,68.85,234967.0,47.3069,47.3069,47.2177,47.2383,234967.0
2016-07-21 11:40:00,68.85,68.85,68.73,68.79,208076.0,47.2383,47.2383,47.156,47.1971,208076.0
2016-07-21 11:50:00,68.78,68.78,68.58,68.59,239628.0,47.1903,47.1903,47.0531,47.0599,239628.0
2016-07-21 12:00:00,68.59,68.62,68.55,68.58,85998.0,47.0599,47.0805,47.0325,47.0531,85998.0
2016-07-21 12:10:00,68.58,68.61,68.54,68.54,97988.0,47.0531,47.0736,47.0256,47.0256,97988.0
2016-07-21 12:20:00,68.54,68.54,68.4,68.44,228882.0,47.0256,47.0256,46.9296,46.957,228882.0
2016-07-21 12:30:00,68.44,68.47,68.42,68.45,116565.0,46.957,46.9776,46.9433,46.9639,116565.0
2016-07-21 12:40:00,68.45,68.45,68.35,68.37,183370.0,46.9639,46.9639,46.8953,46.909,183370.0
2016-07-21 12:50:00,68.36,68.37,68.32,68.34,89752.0,46.9021,46.909,46.8747,46.8884,89752.0
2016-07-21 13:00:00,68.33,68.34,68.25,68.32,121301.0,46.8815,46.8884,46.8266,46.8747,121301.0
2016-07-21 13:10:00,68.32,68.43,68.3,68.42,135743.0,46.8747,46.9501,46.861,46.9433,135743.0
2016-07-21 13:20:00,68.42,68.47,68.41,68.46,132702.0,46.9433,46.9776,46.9364,46.9707,132702.0
2016-07-21 13:30:00,68.46,68.46,68.39,68.42,66394.0,46.9707,46.9707,46.9227,46.9433,66394.0
2016-07-21 13:40:00,68.41,68.46,68.35,68.36,126461.0,46.9364,46.9707,46.8953,46.9021,126461.0
2016-07-21 13:50:00,68.35,68.35,68.24,68.34,391967.0,46.8953,46.8953,46.8198,46.8884,391967.0
2016-07-21 14:00:00,68.34,68.42,68.33,68.36,98809.0,46.8884,46.9433,46.8815,46.9021,98809.0
2016-07-21 14:10:00,68.36,68.36,68.28,68.31,121369.0,46.9021,46.9021,46.8472,46.8678,121369.0
2016-07-21 14:20:00,68.31,68.34,68.24,68.25,111613.0,46.8678,46.8884,46.8198,46.8266,111613.0
2016-07-21 14:30:00,68.25,68.3,68.22,68.23,171592.0,46.8266,46.861,46.8061,46.8129,171592.0
2016-07-21 14:40:00,68.23,68.28,68.11,68.16,116027.0,46.8129,46.8472,46.7306,46.7649,116027.0
2016-07-21 14:50:00,68.15,68.19,68.13,68.14,136999.0,46.758,46.7855,46.7443,46.7512,136999.0
2016-07-21 15:00:00,68.14,68.14,68.0,68.0,183205.0,46.7512,46.7512,46.6551,46.6551,183205.0
2016-07-21 15:10:00,68.0,68.01,67.94,67.95,148386.0,46.6551,46.662,46.614,46.6208,148386.0
2016-07-21 15:20:00,67.95,68.0,67.94,67.98,264375.0,46.6208,46.6551,46.614,46.6414,264375.0
2016-07-21 15:30:00,67.98,68.06,67.97,68.0,307652.0,46.6414,46.6963,46.6345,46.6551,307652.0
2016-07-21 15:40:00,68.0,68.09,68.0,68.06,555593.0,46.6551,46.7169,46.6551,46.6963,555593.0
2016-07-21 15:50:00,68.06,68.12,68.04,68.09,1390269.0,46.6963,46.7375,46.6826,46.7169,1390269.0
2016-07-22 09:30:00,68.28,68.43,68.18,68.23,773432.0,46.8472,46.9501,46.7786,46.8129,773432.0
2016-07-22 09:40:00,68.24,68.32,68.07,68.3,257991.0,46.8198,46.8747,46.7032,46.861,257991.0
2016-07-22 09:50:00,68.29,68.29,68.03,68.06,239930.0,46.8541,46.8541,46.6757,46.6963,239930.0
2016-07-22 10:00:00,68.06,68.11,67.97,67.99,284954.0,46.6963,46.7306,46.6345,46.6483,284954.0
2016-07-22 10:10:00,67.99,68.0,67.88,67.89,211368.0,46.6483,46.6551,46.5728,46.5797,211368.0
2016-07-22 10:20:00,67.89,68.12,67.89,68.07,154896.0,46.5797,46.7375,46.5797,46.7032,154896.0
2016-07-22 10:30:00,68.07,68.2,68.03,68.1,144203.0,46.7032,46.7923,46.6757,46.7237,144203.0
2016-07-22 10:40:00,68.1,68.2,68.08,68.18,193349.0,46.7237,46.7923,46.71,46.7786,193349.0
2016-07-22 10:50:00,68.19,68.36,68.18,68.36,206587.0,46.7855,46.9021,46.7786,46.9021,206587.0
2016-07-22 11:00:00,68.36,68.37,68.31,68.31,152211.0,46.9021,46.909,46.8678,46.8678,152211.0
2016-07-22 11:10:00,68.32,68.4,68.28,68.35,127169.0,46.8747,46.9296,46.8472,46.8953,127169.0
2016-07-22 11:20:00,68.34,68.35,68.22,68.24,76889.0,46.8884,46.8953,46.8061,46.8198,76889.0
2016-07-22 11:30:00,68.23,68.24,68.12,68.12,203872.0,46.8129,46.8198,46.7375,46.7375,203872.0
2016-07-22 11:40:00,68.13,68.13,68.0,68.06,136632.0,46.7443,46.7443,46.6551,46.6963,136632.0
2016-07-22 11:50:00,68.05,68.15,68.01,68.09,194119.0,46.6894,46.758,46.662,46.7169,194119.0
2016-07-22 12:00:00,68.08,68.14,68.08,68.11,188786.0,46.71,46.7512,46.71,46.7306,188786.0
2016-07-22 12:10:00,68.12,68.13,68.06,68.08,119701.0,46.7375,46.7443,46.6963,46.71,119701.0
2016-07-22 12:20:00,68.07,68.11,68.04,68.07,189012.0,46.7032,46.7306,46.6826,46.7032,189012.0
2016-07-22 12:30:00,68.07,68.1,68.03,68.09,109844.0,46.7032,46.7237,46.6757,46.7169,109844.0
2016-07-22 12:40:00,68.09,68.11,68.06,68.08,96639.0,46.7169,46.7306,46.6963,46.71,96639.0
2016-07-22 12:50:00,68.07,68.09,68.03,68.04,78983.0,46.7032,46.7169,46.6757,46.6826,78983.0
2016-07-22 13:00:00,68.04,68.13,67.99,68.11,361520.0,46.6826,46.7443,46.6483,46.7306,361520.0
2016-07-22 13:10:00,68.11,68.12,68.01,68.02,91187.0,46.7306,46.7375,46.662,46.6688,91187.0
2016-07-22 13:20:00,68.01,68.08,68.01,68.07,58101.0,46.662,46.71,46.662,46.7032,58101.0
2016-07-22 13:30:00,68.08,68.09,68.01,68.01,64972.0,46.71,46.7169,46.662,46.662,64972.0
2016-07-22 13:40:00,68.02,68.03,67.98,68.02,77415.0,46.6688,46.6757,46.6414,46.6688,77415.0
2016-07-22 13:50:00,68.02,68.04,68.0,68.02,71228.0,46.6688,46.6826,46.6551,46.6688,71228.0
2016-07-22 14:00:00,68.02,68.14,68.0,68.14,216493.0,46.6688,46.7512,46.6551,46.7512,216493.0
2016-07-22 14:10:00,68.14,68.15,68.09,68.13,108327.0,46.7512,46.758,46.7169,46.7443,108327.0
2016-07-22 14:20:00,68.13,68.15,68.08,68.12,89457.0,46.7443,46.758,46.71,46.7375,89457.0
2016-07-22 14:30:00,68.12,68.13,68.08,68.11,223547.0,46.7375,46.7443,46.71,46.7306,223547.0
2016-07-22 14:40:00,68.11,68.13,68.1,68.13,143246.0,46.7306,46.7443,46.7237,46.7443,143246.0
2016-07-22 14:50:00,68.13,68.15,68.11,68.14,104748.0,46.7443,46.758,46.7306,46.7512,104748.0
2016-07-22 15:00:00,68.14,68.17,68.11,68.15,142094.0,46.7512,46.7718,46.7306,46.758,142094.0
2016-07-22 15:10:00,68.15,68.22,68.13,68.2,244189.0,46.758,46.8061,46.7443,46.7923,244189.0
2016-07-22 15:20:00,68.21,68.26,68.2,68.23,247814.0,46.7992,46.8335,46.7923,46.8129,247814.0
2016-07-22 15:30:00,68.22,68.27,68.21,68.26,155912.0,46.8061,46.8404,46.7992,46.8335,155912.0
2016-07-22 15:40:00,68.26,68.29,68.25,68.26,151434.0,46.8335,46.8541,46.8266,46.8335,151434.0
2016-07-22 15:50:00,68.26,68.32,68.23,68.31,723984.0,46.8335,46.8747,46.8129,46.8678,723984.0
2016-07-25 09:30:00,67.87,68.08,67.58,67.66,1006353.0,46.5659,46.71,46.367,46.4218,1006353.0
2016-07-25 09:40:00,67.65,67.65,67.37,67.38,636348.0,46.415,46.415,46.2229,46.2297,636348.0
2016-07-25 09:50:00,67.38,67.64,67.38,67.54,548736.0,46.2297,46.4081,46.2297,46.3395,548736.0
2016-07-25 10:00:00,67.54,67.54,67.37,67.41,478979.0,46.3395,46.3395,46.2229,46.2503,478979.0
2016-07-25 10:10:00,67.41,67.41,67.29,67.37,449154.0,46.2503,46.2503,46.168,46.2229,449154.0
2016-07-25 10:20:00,67.37,67.37,67.2,67.31,215224.0,46.2229,46.2229,46.1062,46.1817,215224.0
2016-07-25 10:30:00,67.31,67.31,67.08,67.2,576581.0,46.1817,46.1817,46.0239,46.1062,576581.0
2016-07-25 10:40:00,67.21,67.25,67.05,67.06,274125.0,46.1131,46.1405,46.0033,46.0102,274125.0
2016-07-25 10:50:00,67.06,67.19,67.04,67.14,310172.0,46.0102,46.0994,45.9965,46.0651,310172.0
2016-07-25 11:00:00,67.13,67.17,66.92,66.92,246343.0,46.0582,46.0857,45.9141,45.9141,246343.0
2016-07-25 11:10:00,66.92,66.97,66.88,66.91,157128.0,45.9141,45.9484,45.8867,45.9073,157128.0
2016-07-25 11:20:00,66.9,67.07,66.86,67.03,289013.0,45.9004,46.017,45.873,45.9896,289013.0
2016-07-25 11:30:00,67.02,67.1,67.01,67.02,210884.0,45.9827,46.0376,45.9759,45.9827,210884.0
2016-07-25 11:40:00,67.02,67.02,66.86,66.88,162282.0,45.9827,45.9827,45.873,45.8867,162282.0
2016-07-25 11:50:00,66.87,66.94,66.85,66.9,170437.0,45.8798,45.9279,45.8661,45.9004,170437.0
2016-07-25 12:00:00,66.9,66.92,66.83,66.84,211791.0,45.9004,45.9141,45.8524,45.8592,211791.0
2016-07-25 12:10:00,66.84,66.91,66.84,66.88,306821.0,45.8592,45.9073,45.8592,45.8867,306821.0
2016-07-25 12:20:00,66.88,66.94,66.84,66.85,117678.0,45.8867,45.9279,45.8592,45.8661,117678.0
2016-07-25 12:30:00,66.86,66.86,66.76,66.8,148855.0,45.873,45.873,45.8044,45.8318,148855.0
2016-07-25 12:40:00,66.8,66.87,66.77,66.85,153540.0,45.8318,45.8798,45.8112,45.8661,153540.0
2016-07-25 12:50:00,66.85,66.87,66.76,66.77,175924.0,45.8661,45.8798,45.8044,45.8112,175924.0
2016-07-25 13:00:00,66.76,66.81,66.75,66.75,129705.0,45.8044,45.8387,45.7975,45.7975,129705.0
2016-07-25 13:10:00,66.76,66.78,66.71,66.74,125958.0,45.8044,45.8181,45.77,45.7906,125958.0
2016-07-25 13:20:00,66.75,66.86,66.74,66.85,140439.0,45.7975,45.873,45.7906,45.8661,140439.0
2016-07-25 13:30:00,66.84,66.9,66.81,66.9,133118.0,45.8592,45.9004,45.8387,45.9004,133118.0
2016-07-25 13:40:00,66.9,66.93,66.87,66.92,477728.0,45.9004,45.921,45.8798,45.9141,477728.0
2016-07-25 13:50:00,66.92,66.94,66.88,66.94,176190.0,45.9141,45.9279,45.8867,45.9279,176190.0
2016-07-25 14:00:00,66.94,67.02,66.91,67.01,356472.0,45.9279,45.9827,45.9073,45.9759,356472.0
2016-07-25 14:10:00,67.01,67.01,66.92,66.93,215186.0,45.9759,45.9759,45.9141,45.921,215186.0
2016-07-25 14:20:00,66.93,66.96,66.87,66.91,241634.0,45.921,45.9416,45.8798,45.9073,241634.0
2016-07-25 14:30:00,66.91,66.97,66.9,66.93,215814.0,45.9073,45.9484,45.9004,45.921,215814.0
2016-07-25 14:40:00,66.93,66.93,66.83,66.87,218287.0,45.921,45.921,45.8524,45.8798,218287.0
2016-07-25 14:50:00,66.88,66.9,66.84,66.84,119112.0,45.8867,45.9004,45.8592,45.8592,119112.0
2016-07-25 15:00:00,66.84,66.88,66.81,66.83,177916.0,45.8592,45.8867,45.8387,45.8524,177916.0
2016-07-25 15:10:00,66.83,66.85,66.8,66.81,162515.0,45.8524,45.8661,45.8318,45.8387,162515.0
2016-07-25 15:20:00,66.81,66.82,66.75,66.78,256810.0,45.8387,45.8455,45.7975,45.8181,256810.0
2016-07-25 15:30:00,66.78,66.93,66.77,66.92,213592.0,45.8181,45.921,45.8112,45.9141,213592.0
2016-07-25 15:40:00,66.92,66.94,66.87,66.94,333767.0,45.9141,45.9279,45.8798,45.9279,333767.0
2016-07-25 15:50:00,66.94,66.98,66.9,66.98,1058431.0,45.9279,45.9553,45.9004,45.9553,1058431.0
2016-07-26 09:30:00,66.57,66.97,66.53,66.87,1358028.0,45.674,45.9484,45.6465,45.8798,1358028.0
2016-07-26 09:40:00,66.86,67.24,66.86,67.09,639844.0,45.873,46.1337,45.873,46.0308,639844.0
2016-07-26 09:50:00,67.09,67.14,66.8,66.81,457499.0,46.0308,46.0651,45.8318,45.8387,457499.0
2016-07-26 10:00:00,66.81,67.08,66.81,66.96,432037.0,45.8387,46.0239,45.8387,45.9416,432037.0
2016-07-26 10:10:00,66.96,67.04,66.89,66.91,591158.0,45.9416,45.9965,45.8935,45.9073,591158.0
2016-07-26 10:20:00,66.91,67.08,66.88,67.01,165623.0,45.9073,46.0239,45.8867,45.9759,165623.0
2016-07-26 10:30:00,67.0,67.03,66.86,66.86,250515.0,45.969,45.9896,45.873,45.873,250515.0
2016-07-26 10:40:00,66.86,66.89,66.77,66.8,128894.0,45.873,45.8935,45.8112,45.8318,128894.0
2016-07-26 10:50:00,66.79,66.84,66.58,66.59,318233.0,45.8249,45.8592,45.6809,45.6877,318233.0
2016-07-26 11:00:00,66.59,66.72,66.56,66.69,451026.0,45.6877,45.7769,45.6671,45.7563,451026.0
2016-07-26 11:10:00,66.69,66.96,66.58,66.96,347292.0,45.7563,45.9416,45.6809,45.9416,347292.0
2016-07-26 11:20:00,66.94,67.0,66.86,66.94,224900.0,45.9279,45.969,45.873,45.9279,224900.0
2016-07-26 11:30:00,66.94,67.06,66.88,67.06,249848.0,45.9279,46.0102,45.8867,46.0102,249848.0
2016-07-26 11:40:00,67.06,67.15,67.04,67.09,230312.0,46.0102,46.0719,45.9965,46.0308,230312.0
2016-07-26 11:50:00,67.09,67.23,67.04,67.07,223080.0,46.0308,46.1268,45.9965,46.017,223080.0
2016-07-26 12:00:00,67.08,67.11,67.06,67.08,172644.0,46.0239,46.0445,46.0102,46.0239,172644.0
2016-07-26 12:10:00,67.08,67.16,67.07,67.13,160475.0,46.0239,46.0788,46.017,46.0582,160475.0
2016-07-26 12:20:00,67.14,67.24,67.12,67.19,239212.0,46.0651,46.1337,46.0514,46.0994,239212.0
2016-07-26 12:30:00,67.19,67.22,67.14,67.17,250292.0,46.0994,46.12,46.0651,46.0857,250292.0
2016-07-26 12:40:00,67.17,67.19,67.13,67.17,190009.0,46.0857,46.0994,46.0582,46.0857,190009.0
2016-07-26 12:50:00,67.17,67.18,67.11,67.13,83757.0,46.0857,46.0925,46.0445,46.0582,83757.0
2016-07-26 13:00:00,67.13,67.21,67.11,67.2,177337.0,46.0582,46.1131,46.0445,46.1062,177337.0
2016-07-26 13:10:00,67.19,67.29,67.16,67.26,193584.0,46.0994,46.168,46.0788,46.1474,193584.0
2016-07-26 13:20:00,67.26,67.26,67.11,67.14,187252.0,46.1474,46.1474,46.0445,46.0651,187252.0
2016-07-26 13:30:00,67.13,67.14,67.04,67.11,131947.0,46.0582,46.0651,45.9965,46.0445,131947.0
2016-07-26 13:40:00,67.11,67.12,67.07,67.09,150084.0,46.0445,46.0514,46.017,46.0308,150084.0
2016-07-26 13:50:00,67.1,67.13,67.07,67.11,80778.0,46.0376,46.0582,46.017,46.0445,80778.0
2016-07-26 14:00:00,67.11,67.14,66.99,67.0,110642.0,46.0445,46.0651,45.9622,45.969,110642.0
2016-07-26 14:10:00,67.01,67.07,66.95,67.04,78545.0,45.9759,46.017,45.9347,45.9965,78545.0
2016-07-26 14:20:00,67.04,67.21,67.03,67.12,263949.0,45.9965,46.1131,45.9896,46.0514,263949.0
2016-07-26 14:30:00,67.13,67.18,67.08,67.15,174665.0,46.0582,46.0925,46.0239,46.0719,174665.0
2016-07-26 14:40:00,67.15,67.24,67.14,67.2,131265.0,46.0719,46.1337,46.0651,46.1062,131265.0
2016-07-26 14:50:00,67.19,67.25,67.18,67.19,86040.0,46.0994,46.1405,46.0925,46.0994,86040.0
2016-07-26 15:00:00,67.18,67.3,67.18,67.29,234457.0,46.0925,46.1749,46.0925,46.168,234457.0
2016-07-26 15:10:00,67.29,67.33,67.25,67.26,146611.0,46.168,46.1954,46.1405,46.1474,146611.0
2016-07-26 15:20:00,67.26,67.37,67.25,67.36,190003.0,46.1474,46.2229,46.1405,46.216,190003.0
2016-07-26 15:30:00,67.36,67.4,67.34,67.37,174242.0,46.216,46.2435,46.2023,46.2229,174242.0
2016-07-26 15:40:00,67.37,67.41,67.34,67.39,271915.0,46.2229,46.2503,46.2023,46.2366,271915.0
2016-07-26 15:50:00,67.39,67.39,67.34,67.37,696127.0,46.2366,46.2366,46.2023,46.2229,696127.0
2016-07-27 09:30:00,67.55,67.75,67.4,67.75,648918.0,46.3464,46.4836,46.2435,46.4836,648918.0
2016-07-27 09:40:00,67.75,67.93,67.66,67.8,441788.0,46.4836,46.6071,46.4218,46.5179,441788.0
2016-07-27 09:50:00,67.8,67.87,67.64,67.74,266111.0,46.5179,46.5659,46.4081,46.4767,266111.0
2016-07-27 10:00:00,67.74,67.78,67.69,67.73,304542.0,46.4767,46.5042,46.4424,46.4699,304542.0
2016-07-27 10:10:00,67.73,67.8,67.68,67.74,678625.0,46.4699,46.5179,46.4356,46.4767,678625.0
2016-07-27 10:20:00,67.75,67.78,67.65,67.71,403633.0,46.4836,46.5042,46.415,46.4562,403633.0
2016-07-27 10:30:00,67.71,67.72,67.0,67.03,1826846.0,46.4562,46.463,45.969,45.9896,1826846.0
2016-07-27 10:40:00,67.03,67.03,66.69,66.69,897327.0,45.9896,45.9896,45.7563,45.7563,897327.0
2016-07-27 10:50:00,66.7,66.96,66.65,66.95,529219.0,45.7632,45.9416,45.7289,45.9347,529219.0
2016-07-27 11:00:00,66.96,67.02,66.82,66.99,307764.0,45.9416,45.9827,45.8455,45.9622,307764.0
2016-07-27 11:10:00,66.98,67.01,66.68,66.69,199559.0,45.9553,45.9759,45.7495,45.7563,199559.0
2016-07-27 11:20:00,66.69,66.72,66.57,66.7,493541.0,45.7563,45.7769,45.674,45.7632,493541.0
2016-07-27 11:30:00,66.7,66.74,66.54,66.63,269158.0,45.7632,45.7906,45.6534,45.7152,269158.0
2016-07-27 11:40:00,66.63,66.72,66.6,66.64,186770.0,45.7152,45.7769,45.6946,45.722,186770.0
2016-07-27 11:50:00,66.64,66.74,66.61,66.67,202187.0,45.722,45.7906,45.7014,45.7426,202187.0
2016-07-27 12:00:00,66.67,66.68,66.59,66.61,163623.0,45.7426,45.7495,45.6877,45.7014,163623.0
2016-07-27 12:10:00,66.61,66.64,66.51,66.56,209031.0,45.7014,45.722,45.6328,45.6671,209031.0
2016-07-27 12:20:00,66.56,66.58,66.48,66.56,178411.0,45.6671,45.6809,45.6122,45.6671,178411.0
2016-07-27 12:30:00,66.57,66.66,66.51,66.65,193942.0,45.674,45.7357,45.6328,45.7289,193942.0
2016-07-27 12:40:00,66.65,66.67,66.62,66.64,209879.0,45.7289,45.7426,45.7083,45.722,209879.0
2016-07-27 12:50:00,66.64,66.65,66.5,66.53,310944.0,45.722,45.7289,45.626,45.6465,310944.0
2016-07-27 13:00:00,66.53,66.55,66.46,66.49,198938.0,45.6465,45.6603,45.5985,45.6191,198938.0
2016-07-27 13:10:00,66.49,66.49,66.4,66.42,190090.0,45.6191,45.6191,45.5574,45.5711,190090.0
2016-07-27 13:20:00,66.42,66.52,66.4,66.48,134000.0,45.5711,45.6397,45.5574,45.6122,134000.0
2016-07-27 13:30:00,66.48,66.61,66.46,66.58,352578.0,45.6122,45.7014,45.5985,45.6809,352578.0
2016-07-27 13:40:00,66.58,66.69,66.56,66.69,131385.0,45.6809,45.7563,45.6671,45.7563,131385.0
2016-07-27 13:50:00,66.69,66.69,66.53,66.62,168512.0,45.7563,45.7563,45.6465,45.7083,168512.0
2016-07-27 14:00:00,66.62,66.71,66.4,66.59,571297.0,45.7083,45.77,45.5574,45.6877,571297.0
2016-07-27 14:10:00,66.59,66.78,66.49,66.76,567939.0,45.6877,45.8181,45.6191,45.8044,567939.0
2016-07-27 14:20:00,66.75,66.82,66.62,66.64,399956.0,45.7975,45.8455,45.7083,45.722,399956.0
2016-07-27 14:30:00,66.64,66.79,66.62,66.71,165748.0,45.722,45.8249,45.7083,45.77,165748.0
2016-07-27 14:40:00,66.72,66.76,66.61,66.65,170323.0,45.7769,45.8044,45.7014,45.7289,170323.0
2016-07-27 14:50:00,66.65,66.7,66.6,66.68,170518.0,45.7289,45.7632,45.6946,45.7495,170518.0
2016-07-27 15:00:00,66.68,66.75,66.64,66.65,228041.0,45.7495,45.7975,45.722,45.7289,228041.0
2016-07-27 15:10:00,66.64,66.89,66.63,66.89,470379.0,45.722,45.8935,45.7152,45.8935,470379.0
2016-07-27 15:20:00,66.89,66.9,66.69,66.76,590835.0,45.8935,45.9004,45.7563,45.8044,590835.0
2016-07-27 15:30:00,66.77,66.8,66.73,66.78,222836.0,45.8112,45.8318,45.7838,45.8181,222836.0
2016-07-27 15:40:00,66.78,66.81,66.57,66.57,411520.0,45.8181,45.8387,45.674,45.674,411520.0
2016-07-27 15:50:00,66.58,66.68,66.53,66.67,996135.0,45.6809,45.7495,45.6465,45.7426,996135.0
2016-07-28 09:30:00,66.65,66.8,66.56,66.58,728547.0,45.7289,45.8318,45.6671,45.6809,728547.0
2016-07-28 09:40:00,66.57,66.89,66.4,66.84,501255.0,45.674,45.8935,45.5574,45.8592,501255.0
2016-07-28 09:50:00,66.83,67.02,66.83,66.91,372480.0,45.8524,45.9827,45.8524,45.9073,372480.0
2016-07-28 10:00:00,66.92,66.97,66.6,66.71,356821.0,45.9141,45.9484,45.6946,45.77,356821.0
2016-07-28 10:10:00,66.71,66.76,66.4,66.46,394221.0,45.77,45.8044,45.5574,45.5985,394221.0
2016-07-28 10:20:00,66.45,66.52,66.37,66.5,284691.0,45.5917,45.6397,45.5368,45.626,284691.0
2016-07-28 10:30:00,66.5,66.78,66.45,66.5,397646.0,45.626,45.8181,45.5917,45.626,397646.0
2016-07-28 10:40:00,66.51,66.52,66.39,66.47,344169.0,45.6328,45.6397,45.5505,45.6054,344169.0
2016-07-28 10:50:00,66.47,66.51,66.23,66.25,402052.0,45.6054,45.6328,45.4407,45.4544,402052.0
2016-07-28 11:00:00,66.26,66.45,66.25,66.4,303949.0,45.4613,45.5917,45.4544,45.5574,303949.0
2016-07-28 11:10:00,66.4,66.55,66.34,66.51,200663.0,45.5574,45.6603,45.5162,45.6328,200663.0
2016-07-28 11:20:00,66.51,66.6,66.48,66.57,316210.0,45.6328,45.6946,45.6122,45.674,316210.0
2016-07-28 11:30:00,66.57,66.62,66.45,66.5,127025.0,45.674,45.7083,45.5917,45.626,127025.0
2016-07-28 11:40:00,66.5,66.55,66.47,66.53,146392.0,45.626,45.6603,45.6054,45.6465,146392.0
2016-07-28 11:50:00,66.53,66.72,66.52,66.72,377338.0,45.6465,45.7769,45.6397,45.7769,377338.0
2016-07-28 12:00:00,66.72,66.77,66.67,66.73,210797.0,45.7769,45.8112,45.7426,45.7838,210797.0
2016-07-28 12:10:00,66.73,66.75,66.66,66.69,177725.0,45.7838,45.7975,45.7357,45.7563,177725.0
2016-07-28 12:20:00,66.69,66.7,66.58,66.59,147991.0,45.7563,45.7632,45.6809,45.6877,147991.0
2016-07-28 12:30:00,66.6,66.64,66.54,66.55,313682.0,45.6946,45.722,45.6534,45.6603,313682.0
2016-07-28 12:40:00,66.55,66.57,66.51,66.55,223996.0,45.6603,45.674,45.6328,45.6603,223996.0
2016-07-28 12:50:00,66.54,66.59,66.49,66.56,438136.0,45.6534,45.6877,45.6191,45.6671,438136.0
2016-07-28 13:00:00,66.56,66.56,66.52,66.54,92675.0,45.6671,45.6671,45.6397,45.6534,92675.0
2016-07-28 13:10:00,66.54,66.55,66.48,66.5,128962.0,45.6534,45.6603,45.6122,45.626,128962.0
2016-07-28 13:20:00,66.5,66.51,66.4,66.51,109657.0,45.626,45.6328,45.5574,45.6328,109657.0
2016-07-28 13:30:00,66.52,66.54,66.47,66.5,67423.0,45.6397,45.6534,45.6054,45.626,67423.0
2016-07-28 13:40:00,66.51,66.52,66.41,66.49,78620.0,45.6328,45.6397,45.5642,45.6191,78620.0
2016-07-28 13:50:00,66.49,66.57,66.47,66.57,128877.0,45.6191,45.674,45.6054,45.674,128877.0
2016-07-28 14:00:00,66.58,66.6,66.54,66.6,124462.0,45.6809,45.6946,45.6534,45.6946,124462.0
2016-07-28 14:10:00,66.6,66.7,66.53,66.66,206712.0,45.6946,45.7632,45.6465,45.7357,206712.0
2016-07-28 14:20:00,66.65,66.74,66.61,66.61,283554.0,45.7289,45.7906,45.7014,45.7014,283554.0
2016-07-28 14:30:00,66.61,66.65,66.6,66.64,158239.0,45.7014,45.7289,45.6946,45.722,158239.0
2016-07-28 14:40:00,66.64,66.73,66.62,66.68,183140.0,45.722,45.7838,45.7083,45.7495,183140.0
2016-07-28 14:50:00,66.69,66.7,66.58,66.58,93352.0,45.7563,45.7632,45.6809,45.6809,93352.0
2016-07-28 15:00:00,66.59,66.65,66.58,66.59,179101.0,45.6877,45.7289,45.6809,45.6877,179101.0
2016-07-28 15:10:00,66.59,66.67,66.59,66.63,182690.0,45.6877,45.7426,45.6877,45.7152,182690.0
2016-07-28 15:20:00,66.63,66.69,66.61,66.63,339675.0,45.7152,45.7563,45.7014,45.7152,339675.0
2016-07-28 15:30:00,66.64,66.71,66.62,66.7,326068.0,45.722,45.77,45.7083,45.7632,326068.0
2016-07-28 15:40:00,66.7,66.79,66.69,66.76,310760.0,45.7632,45.8249,45.7563,45.8044,310760.0
2016-07-28 15:50:00,66.76,66.77,66.68,66.69,589757.0,45.8044,45.8112,45.7495,45.7563,589757.0
2016-07-29 09:30:00,65.75,66.0,65.69,65.85,1200596.0,45.1114,45.2829,45.0702,45.18,1200596.0
2016-07-29 09:40:00,65.85,66.1,65.84,66.05,620445.0,45.18,45.3515,45.1731,45.3172,620445.0
2016-07-29 09:50:00,66.05,66.12,65.86,66.08,674177.0,45.3172,45.3652,45.1869,45.3378,674177.0
2016-07-29 10:00:00,66.08,66.18,65.86,66.03,747858.0,45.3378,45.4064,45.1869,45.3035,747858.0
2016-07-29 10:10:00,66.02,66.16,65.94,66.04,555430.0,45.2966,45.3927,45.2417,45.3104,555430.0
2016-07-29 10:20:00,66.03,66.1,65.95,65.96,338790.0,45.3035,45.3515,45.2486,45.2555,338790.0
2016-07-29 10:30:00,65.95,66.23,65.89,66.22,513445.0,45.2486,45.4407,45.2074,45.4339,513445.0
2016-07-29 10:40:00,66.22,66.52,66.21,66.52,673649.0,45.4339,45.6397,45.427,45.6397,673649.0
2016-07-29 10:50:00,66.52,66.67,66.49,66.59,699438.0,45.6397,45.7426,45.6191,45.6877,699438.0
2016-07-29 11:00:00,66.59,66.83,66.57,66.71,804849.0,45.6877,45.8524,45.674,45.77,804849.0
2016-07-29 11:10:00,66.71,66.99,66.7,66.94,498182.0,45.77,45.9622,45.7632,45.9279,498182.0
2016-07-29 11:20:00,66.93,66.96,66.73,66.74,592582.0,45.921,45.9416,45.7838,45.7906,592582.0
2016-07-29 11:30:00,66.74,66.83,66.67,66.78,293263.0,45.7906,45.8524,45.7426,45.8181,293263.0
2016-07-29 11:40:00,66.77,66.79,66.65,66.66,448586.0,45.8112,45.8249,45.7289,45.7357,448586.0
2016-07-29 11:50:00,66.66,66.85,66.62,66.85,207986.0,45.7357,45.8661,45.7083,45.8661,207986.0
2016-07-29 12:00:00,66.84,66.98,66.81,66.96,246144.0,45.8592,45.9553,45.8387,45.9416,246144.0
2016-07-29 12:10:00,66.96,67.01,66.91,66.95,348814.0,45.9416,45.9759,45.9073,45.9347,348814.0
2016-07-29 12:20:00,66.96,66.97,66.83,66.83,208919.0,45.9416,45.9484,45.8524,45.8524,208919.0
2016-07-29 12:30:00,66.83,66.87,66.78,66.79,289135.0,45.8524,45.8798,45.8181,45.8249,289135.0
2016-07-29 12:40:00,66.8,66.83,66.7,66.82,213193.0,45.8318,45.8524,45.7632,45.8455,213193.0
2016-07-29 12:50:00,66.81,66.92,66.79,66.9,167182.0,45.8387,45.9141,45.8249,45.9004,167182.0
2016-07-29 13:00:00,66.9,66.99,66.86,66.97,322705.0,45.9004,45.9622,45.873,45.9484,322705.0
2016-07-29 13:10:00,66.98,67.06,66.96,66.97,137252.0,45.9553,46.0102,45.9416,45.9484,137252.0
2016-07-29 13:20:00,66.98,67.0,66.93,66.96,154090.0,45.9553,45.969,45.921,45.9416,154090.0
2016-07-29 13:30:00,66.97,67.06,66.95,67.06,135611.0,45.9484,46.0102,45.9347,46.0102,135611.0
2016-07-29 13:40:00,67.05,67.16,67.05,67.15,269371.0,46.0033,46.0788,46.0033,46.0719,269371.0
2016-07-29 13:50:00,67.16,67.23,67.15,67.21,246754.0,46.0788,46.1268,46.0719,46.1131,246754.0
2016-07-29 14:00:00,67.2,67.25,67.15,67.23,193180.0,46.1062,46.1405,46.0719,46.1268,193180.0
2016-07-29 14:10:00,67.23,67.27,67.16,67.26,228281.0,46.1268,46.1543,46.0788,46.1474,228281.0
2016-07-29 14:20:00,67.26,67.36,67.25,67.34,344123.0,46.1474,46.216,46.1405,46.2023,344123.0
2016-07-29 14:30:00,67.34,67.34,67.16,67.17,293019.0,46.2023,46.2023,46.0788,46.0857,293019.0
2016-07-29 14:40:00,67.18,67.27,67.17,67.23,122841.0,46.0925,46.1543,46.0857,46.1268,122841.0
2016-07-29 14:50:00,67.23,67.32,67.23,67.27,161085.0,46.1268,46.1886,46.1268,46.1543,161085.0
2016-07-29 15:00:00,67.27,67.29,67.18,67.27,237892.0,46.1543,46.168,46.0925,46.1543,237892.0
2016-07-29 15:10:00,67.26,67.3,67.22,67.25,232239.0,46.1474,46.1749,46.12,46.1405,232239.0
2016-07-29 15:20:00,67.24,67.25,67.21,67.22,136595.0,46.1337,46.1405,46.1131,46.12,136595.0
2016-07-29 15:30:00,67.22,67.29,67.19,67.26,318589.0,46.12,46.168,46.0994,46.1474,318589.0
2016-07-29 15:40:00,67.26,67.44,67.26,67.42,677672.0,46.1474,46.2709,46.1474,46.2572,677672.0
2016-07-29 15:50:00,67.42,67.46,67.36,67.39,1026268.0,46.2572,46.2846,46.216,46.2366,1026268.0
2016-08-01 09:30:00,66.8,66.84,66.18,66.22,1441804.0,45.8318,45.8592,45.4064,45.4339,1441804.0
2016-08-01 09:40:00,66.21,66.38,66.15,66.2,793477.0,45.427,45.5436,45.3858,45.4201,793477.0
2016-08-01 09:50:00,66.2,66.23,65.98,66.08,408826.0,45.4201,45.4407,45.2692,45.3378,408826.0
2016-08-01 10:00:00,66.07,66.15,65.97,66.09,674362.0,45.3309,45.3858,45.2623,45.3447,674362.0
2016-08-01 10:10:00,66.09,66.22,66.0,66.09,468421.0,45.3447,45.4339,45.2829,45.3447,468421.0
2016-08-01 10:20:00,66.09,66.09,65.92,65.94,394314.0,45.3447,45.3447,45.228,45.2417,394314.0
2016-08-01 10:30:00,65.95,66.01,65.83,65.83,323878.0,45.2486,45.2898,45.1663,45.1663,323878.0
2016-08-01 10:40:00,65.83,65.88,65.75,65.79,340681.0,45.1663,45.2006,45.1114,45.1388,340681.0
2016-08-01 10:50:00,65.79,65.91,65.79,65.84,178157.0,45.1388,45.2212,45.1388,45.1731,178157.0
2016-08-01 11:00:00,65.84,65.9,65.72,65.85,556458.0,45.1731,45.2143,45.0908,45.18,556458.0
2016-08-01 11:10:00,65.84,65.94,65.8,65.84,382842.0,45.1731,45.2417,45.1457,45.1731,382842.0
2016-08-01 11:20:00,65.84,65.92,65.56,65.57,549530.0,45.1731,45.228,44.981,44.9879,549530.0
2016-08-01 11:30:00,65.58,65.61,65.46,65.49,1485739.0,44.9948,45.0153,44.9124,44.933,1485739.0
2016-08-01 11:40:00,65.49,65.61,65.43,65.57,624469.0,44.933,45.0153,44.8918,44.9879,624469.0
2016-08-01 11:50:00,65.57,65.57,65.47,65.52,270373.0,44.9879,44.9879,44.9193,44.9536,270373.0
2016-08-01 12:00:00,65.52,65.6,65.37,65.39,764949.0,44.9536,45.0085,44.8507,44.8644,764949.0
2016-08-01 12:10:00,65.39,65.41,65.27,65.38,675376.0,44.8644,44.8781,44.7821,44.8575,675376.0
2016-08-01 12:20:00,65.38,65.38,65.27,65.32,418133.0,44.8575,44.8575,44.7821,44.8164,418133.0
2016-08-01 12:30:00,65.31,65.41,65.27,65.38,548099.0,44.8095,44.8781,44.7821,44.8575,548099.0
2016-08-01 12:40:00,65.38,65.42,65.33,65.33,372228.0,44.8575,44.885,44.8232,44.8232,372228.0
2016-08-01 12:50:00,65.34,65.37,65.29,65.3,476614.0,44.8301,44.8507,44.7958,44.8026,476614.0
2016-08-01 13:00:00,65.31,65.34,65.25,65.32,385319.0,44.8095,44.8301,44.7683,44.8164,385319.0
2016-08-01 13:10:00,65.33,65.38,65.26,65.38,412919.0,44.8232,44.8575,44.7752,44.8575,412919.0
2016-08-01 13:20:00,65.38,65.39,65.32,65.33,297823.0,44.8575,44.8644,44.8164,44.8232,297823.0
2016-08-01 13:30:00,65.33,65.35,65.31,65.31,157316.0,44.8232,44.8369,44.8095,44.8095,157316.0
2016-08-01 13:40:00,65.31,65.31,65.19,65.21,428497.0,44.8095,44.8095,44.7272,44.7409,428497.0
2016-08-01 13:50:00,65.2,65.3,65.14,65.29,761618.0,44.734,44.8026,44.6929,44.7958,761618.0
2016-08-01 14:00:00,65.28,65.37,65.28,65.33,323456.0,44.7889,44.8507,44.7889,44.8232,323456.0
2016-08-01 14:10:00,65.33,65.33,65.16,65.19,407795.0,44.8232,44.8232,44.7066,44.7272,407795.0
2016-08-01 14:20:00,65.2,65.24,65.14,65.17,264453.0,44.734,44.7615,44.6929,44.7134,264453.0
2016-08-01 14:30:00,65.17,65.22,65.15,65.2,241003.0,44.7134,44.7478,44.6997,44.734,241003.0
2016-08-01 14:40:00,65.2,65.22,65.14,65.15,501113.0,44.734,44.7478,44.6929,44.6997,501113.0
2016-08-01 14:50:00,65.16,65.17,65.06,65.13,531477.0,44.7066,44.7134,44.638,44.686,531477.0
2016-08-01 15:00:00,65.12,65.13,65.08,65.08,428085.0,44.6791,44.686,44.6517,44.6517,428085.0
2016-08-01 15:10:00,65.08,65.13,65.01,65.03,743022.0,44.6517,44.686,44.6037,44.6174,743022.0
2016-08-01 15:20:00,65.03,65.04,64.96,64.97,369392.0,44.6174,44.6243,44.5694,44.5762,369392.0
2016-08-01 15:30:00,64.98,65.01,64.94,64.96,1144151.0,44.5831,44.6037,44.5556,44.5694,1144151.0
2016-08-01 15:40:00,64.95,65.03,64.93,65.0,1091220.0,44.5625,44.6174,44.5488,44.5968,1091220.0
2016-08-01 15:50:00,65.01,65.21,64.97,65.19,4772391.0,44.6037,44.7409,44.5762,44.7272,4772391.0
2016-08-02 09:30:00,65.62,65.9,65.58,65.78,1412706.0,45.0222,45.2143,44.9948,45.132,1412706.0
2016-08-02 09:40:00,65.78,66.07,65.7,65.91,994494.0,45.132,45.3309,45.0771,45.2212,994494.0
2016-08-02 09:50:00,65.91,65.94,65.71,65.82,834067.0,45.2212,45.2417,45.0839,45.1594,834067.0
2016-08-02 10:00:00,65.81,65.84,65.55,65.6,1112674.0,45.1526,45.1731,44.9742,45.0085,1112674.0
2016-08-02 10:10:00,65.6,65.61,65.39,65.43,487553.0,45.0085,45.0153,44.8644,44.8918,487553.0
2016-08-02 10:20:00,65.43,65.6,65.36,65.53,298759.0,44.8918,45.0085,44.8438,44.9604,298759.0
2016-08-02 10:30:00,65.52,65.58,65.42,65.44,401323.0,44.9536,44.9948,44.885,44.8987,401323.0
2016-08-02 10:40:00,65.43,65.45,65.13,65.14,837127.0,44.8918,44.9056,44.686,44.6929,837127.0
2016-08-02 10:50:00,65.13,65.27,65.03,65.04,877730.0,44.686,44.7821,44.6174,44.6243,877730.0
2016-08-02 11:00:00,65.05,65.22,65.05,65.14,501572.0,44.6311,44.7478,44.6311,44.6929,501572.0
2016-08-02 11:10:00,65.15,65.17,65.03,65.03,178031.0,44.6997,44.7134,44.6174,44.6174,178031.0
2016-08-02 11:20:00,65.05,65.28,65.04,65.15,254508.0,44.6311,44.7889,44.6243,44.6997,254508.0
2016-08-02 11:30:00,65.15,65.17,64.87,64.88,575996.0,44.6997,44.7134,44.5076,44.5145,575996.0
2016-08-02 11:40:00,64.89,65.0,64.86,64.99,302839.0,44.5213,44.5968,44.5008,44.5899,302839.0
2016-08-02 11:50:00,64.98,65.0,64.86,64.91,697220.0,44.5831,44.5968,44.5008,44.5351,697220.0
2016-08-02 12:00:00,64.91,64.94,64.85,64.92,557786.0,44.5351,44.5556,44.4939,44.5419,557786.0
2016-08-02 12:10:00,64.92,65.17,64.88,65.06,524534.0,44.5419,44.7134,44.5145,44.638,524534.0
2016-08-02 12:20:00,65.06,65.12,65.03,65.03,234511.0,44.638,44.6791,44.6174,44.6174,234511.0
2016-08-02 12:30:00,65.03,65.04,64.96,64.99,156182.0,44.6174,44.6243,44.5694,44.5899,156182.0
2016-08-02 12:40:00,64.99,65.01,64.89,64.91,169979.0,44.5899,44.6037,44.5213,44.5351,169979.0
2016-08-02 12:50:00,64.9,64.92,64.7,64.76,294342.0,44.5282,44.5419,44.391,44.4321,294342.0
2016-08-02 13:00:00,64.76,64.78,64.59,64.6,929145.0,44.4321,44.4459,44.3155,44.3224,929145.0
2016-08-02 13:10:00,64.6,64.73,64.57,64.69,342938.0,44.3224,44.4116,44.3018,44.3841,342938.0
2016-08-02 13:20:00,64.7,64.74,64.68,64.7,156508.0,44.391,44.4184,44.3773,44.391,156508.0
2016-08-02 13:30:00,64.71,64.73,64.67,64.68,374983.0,44.3978,44.4116,44.3704,44.3773,374983.0
2016-08-02 13:40:00,64.68,64.78,64.63,64.76,242730.0,44.3773,44.4459,44.343,44.4321,242730.0
2016-08-02 13:50:00,64.77,64.78,64.74,64.76,158144.0,44.439,44.4459,44.4184,44.4321,158144.0
2016-08-02 14:00:00,64.76,65.02,64.71,65.0,451155.0,44.4321,44.6105,44.3978,44.5968,451155.0
2016-08-02 14:10:00,65.0,65.06,64.93,64.97,250057.0,44.5968,44.638,44.5488,44.5762,250057.0
2016-08-02 14:20:00,64.97,65.19,64.95,65.17,471920.0,44.5762,44.7272,44.5625,44.7134,471920.0
2016-08-02 14:30:00,65.17,65.2,65.13,65.13,393766.0,44.7134,44.734,44.686,44.686,393766.0
2016-08-02 14:40:00,65.13,65.36,65.13,65.29,623843.0,44.686,44.8438,44.686,44.7958,623843.0
2016-08-02 14:50:00,65.28,65.3,65.19,65.25,349405.0,44.7889,44.8026,44.7272,44.7683,349405.0
2016-08-02 15:00:00,65.25,65.37,65.25,65.36,430460.0,44.7683,44.8507,44.7683,44.8438,430460.0
2016-08-02 15:10:00,65.36,65.38,65.28,65.34,266980.0,44.8438,44.8575,44.7889,44.8301,266980.0
2016-08-02 15:20:00,65.34,65.43,65.3,65.38,250380.0,44.8301,44.8918,44.8026,44.8575,250380.0
2016-08-02 15:30:00,65.38,65.52,65.37,65.5,484003.0,44.8575,44.9536,44.8507,44.9399,484003.0
2016-08-02 15:40:00,65.5,65.61,65.45,65.6,496918.0,44.9399,45.0153,44.9056,45.0085,496918.0
2016-08-02 15:50:00,65.6,65.74,65.57,65.74,3943822.0,45.0085,45.1045,44.9879,45.1045,3943822.0
2016-08-03 09:30:00,65.76,65.85,65.5,65.76,919414.0,45.1182,45.18,44.9399,45.1182,919414.0
2016-08-03 09:40:00,65.76,66.08,65.75,65.83,728206.0,45.1182,45.3378,45.1114,45.1663,728206.0
2016-08-03 09:50:00,65.82,65.97,65.76,65.97,501436.0,45.1594,45.2623,45.1182,45.2623,501436.0
2016-08-03 10:00:00,65.97,66.14,65.83,66.1,792467.0,45.2623,45.379,45.1663,45.3515,792467.0
2016-08-03 10:10:00,66.11,66.16,65.91,65.94,483457.0,45.3584,45.3927,45.2212,45.2417,483457.0
2016-08-03 10:20:00,65.94,66.08,65.88,66.08,301961.0,45.2417,45.3378,45.2006,45.3378,301961.0
2016-08-03 10:30:00,66.07,66.4,65.67,66.26,2931605.0,45.3309,45.5574,45.0565,45.4613,2931605.0
2016-08-03 10:40:00,66.26,66.46,66.25,66.43,862592.0,45.4613,45.5985,45.4544,45.5779,862592.0
2016-08-03 10:50:00,66.43,66.54,66.28,66.31,597591.0,45.5779,45.6534,45.475,45.4956,597591.0
2016-08-03 11:00:00,66.32,66.33,66.03,66.13,295667.0,45.5025,45.5093,45.3035,45.3721,295667.0
2016-08-03 11:10:00,66.13,66.33,66.05,66.33,507517.0,45.3721,45.5093,45.3172,45.5093,507517.0
2016-08-03 11:20:00,66.33,66.45,66.29,66.33,403179.0,45.5093,45.5917,45.4819,45.5093,403179.0
2016-08-03 11:30:00,66.33,66.46,66.3,66.41,344738.0,45.5093,45.5985,45.4887,45.5642,344738.0
2016-08-03 11:40:00,66.4,66.46,66.27,66.36,301520.0,45.5574,45.5985,45.4682,45.5299,301520.0
2016-08-03 11:50:00,66.36,66.53,66.36,66.45,236274.0,45.5299,45.6465,45.5299,45.5917,236274.0
2016-08-03 12:00:00,66.46,66.68,66.44,66.67,360458.0,45.5985,45.7495,45.5848,45.7426,360458.0
2016-08-03 12:10:00,66.67,66.7,66.57,66.64,406427.0,45.7426,45.7632,45.674,45.722,406427.0
2016-08-03 12:20:00,66.64,66.65,66.58,66.64,220959.0,45.722,45.7289,45.6809,45.722,220959.0
2016-08-03 12:30:00,66.64,66.67,66.59,66.67,238557.0,45.722,45.7426,45.6877,45.7426,238557.0
2016-08-03 12:40:00,66.67,66.74,66.65,66.69,179553.0,45.7426,45.7906,45.7289,45.7563,179553.0
2016-08-03 12:50:00,66.7,66.75,66.69,66.73,249150.0,45.7632,45.7975,45.7563,45.7838,249150.0
2016-08-03 13:00:00,66.73,66.76,66.7,66.72,183952.0,45.7838,45.8044,45.7632,45.7769,183952.0
2016-08-03 13:10:00,66.73,66.75,66.68,66.69,213016.0,45.7838,45.7975,45.7495,45.7563,213016.0
2016-08-03 13:20:00,66.69,66.74,66.65,66.68,162204.0,45.7563,45.7906,45.7289,45.7495,162204.0
2016-08-03 13:30:00,66.68,66.73,66.66,66.71,300211.0,45.7495,45.7838,45.7357,45.77,300211.0
2016-08-03 13:40:00,66.71,66.74,66.63,66.66,201087.0,45.77,45.7906,45.7152,45.7357,201087.0
2016-08-03 13:50:00,66.67,66.68,66.58,66.63,109266.0,45.7426,45.7495,45.6809,45.7152,109266.0
2016-08-03 14:00:00,66.62,66.66,66.58,66.65,147915.0,45.7083,45.7357,45.6809,45.7289,147915.0
2016-08-03 14:10:00,66.65,66.72,66.62,66.62,172616.0,45.7289,45.7769,45.7083,45.7083,172616.0
2016-08-03 14:20:00,66.63,66.65,66.48,66.49,216771.0,45.7152,45.7289,45.6122,45.6191,216771.0
2016-08-03 14:30:00,66.48,66.53,66.43,66.47,168627.0,45.6122,45.6465,45.5779,45.6054,168627.0
2016-08-03 14:40:00,66.48,66.54,66.47,66.53,112027.0,45.6122,45.6534,45.6054,45.6465,112027.0
2016-08-03 14:50:00,66.53,66.63,66.53,66.58,138399.0,45.6465,45.7152,45.6465,45.6809,138399.0
2016-08-03 15:00:00,66.58,66.61,66.53,66.59,178303.0,45.6809,45.7014,45.6465,45.6877,178303.0
2016-08-03 15:10:00,66.59,66.71,66.59,66.67,169065.0,45.6877,45.77,45.6877,45.7426,169065.0
2016-08-03 15:20:00,66.68,66.81,66.66,66.8,327802.0,45.7495,45.8387,45.7357,45.8318,327802.0
2016-08-03 15:30:00,66.8,66.81,66.74,66.8,439733.0,45.8318,45.8387,45.7906,45.8318,439733.0
2016-08-03 15:40:00,66.8,66.94,66.78,66.94,936846.0,45.8318,45.9279,45.8181,45.9279,936846.0
2016-08-03 15:50:00,66.93,67.05,66.92,67.04,2772537.0,45.921,46.0033,45.9141,45.9965,2772537.0
2016-08-04 09:30:00,66.77,67.25,66.73,67.13,1144124.0,45.8112,46.1405,45.7838,46.0582,1144124.0
2016-08-04 09:40:00,67.13,67.21,66.86,66.89,829172.0,46.0582,46.1131,45.873,45.8935,829172.0
2016-08-04 09:50:00,66.88,66.99,66.69,66.7,549856.0,45.8867,45.9622,45.7563,45.7632,549856.0
2016-08-04 10:00:00,66.69,66.74,66.56,66.6,488206.0,45.7563,45.7906,45.6671,45.6946,488206.0
2016-08-04 10:10:00,66.59,66.7,66.56,66.63,183896.0,45.6877,45.7632,45.6671,45.7152,183896.0
2016-08-04 10:20:00,66.63,66.74,66.54,66.73,260552.0,45.7152,45.7906,45.6534,45.7838,260552.0
2016-08-04 10:30:00,66.74,66.93,66.74,66.78,435355.0,45.7906,45.921,45.7906,45.8181,435355.0
2016-08-04 10:40:00,66.78,66.85,66.67,66.81,288067.0,45.8181,45.8661,45.7426,45.8387,288067.0
2016-08-04 10:50:00,66.81,66.92,66.77,66.88,212768.0,45.8387,45.9141,45.8112,45.8867,212768.0
2016-08-04 11:00:00,66.88,67.03,66.84,67.03,194117.0,45.8867,45.9896,45.8592,45.9896,194117.0
2016-08-04 11:10:00,67.04,67.08,66.96,66.99,141171.0,45.9965,46.0239,45.9416,45.9622,141171.0
2016-08-04 11:20:00,66.99,67.24,66.99,67.15,459819.0,45.9622,46.1337,45.9622,46.0719,459819.0
2016-08-04 11:30:00,67.15,67.21,67.13,67.19,350936.0,46.0719,46.1131,46.0582,46.0994,350936.0
2016-08-04 11:40:00,67.19,67.31,67.19,67.27,195499.0,46.0994,46.1817,46.0994,46.1543,195499.0
2016-08-04 11:50:00,67.27,67.38,67.22,67.36,189281.0,46.1543,46.2297,46.12,46.216,189281.0
2016-08-04 12:00:00,67.36,67.38,67.24,67.24,250012.0,46.216,46.2297,46.1337,46.1337,250012.0
2016-08-04 12:10:00,67.25,67.28,67.18,67.22,199200.0,46.1405,46.1611,46.0925,46.12,199200.0
2016-08-04 12:20:00,67.22,67.27,67.16,67.18,201791.0,46.12,46.1543,46.0788,46.0925,201791.0
2016-08-04 12:30:00,67.19,67.24,67.16,67.2,62571.0,46.0994,46.1337,46.0788,46.1062,62571.0
2016-08-04 12:40:00,67.2,67.21,67.16,67.17,155308.0,46.1062,46.1131,46.0788,46.0857,155308.0
2016-08-04 12:50:00,67.18,67.29,67.18,67.25,456284.0,46.0925,46.168,46.0925,46.1405,456284.0
2016-08-04 13:00:00,67.24,67.26,67.09,67.09,513001.0,46.1337,46.1474,46.0308,46.0308,513001.0
2016-08-04 13:10:00,67.11,67.15,67.08,67.09,232698.0,46.0445,46.0719,46.0239,46.0308,232698.0
2016-08-04 13:20:00,67.09,67.12,67.0,67.03,550625.0,46.0308,46.0514,45.969,45.9896,550625.0
2016-08-04 13:30:00,67.03,67.09,67.02,67.08,171649.0,45.9896,46.0308,45.9827,46.0239,171649.0
2016-08-04 13:40:00,67.07,67.14,67.05,67.12,306850.0,46.017,46.0651,46.0033,46.0514,306850.0
2016-08-04 13:50:00,67.11,67.13,67.04,67.05,156466.0,46.0445,46.0582,45.9965,46.0033,156466.0
2016-08-04 14:00:00,67.05,67.05,66.95,66.95,479304.0,46.0033,46.0033,45.9347,45.9347,479304.0
2016-08-04 14:10:00,66.95,66.97,66.77,66.77,196245.0,45.9347,45.9484,45.8112,45.8112,196245.0
2016-08-04 14:20:00,66.76,66.85,66.75,66.79,108519.0,45.8044,45.8661,45.7975,45.8249,108519.0
2016-08-04 14:30:00,66.8,66.83,66.79,66.82,92840.0,45.8318,45.8524,45.8249,45.8455,92840.0
2016-08-04 14:40:00,66.81,66.85,66.79,66.8,62422.0,45.8387,45.8661,45.8249,45.8318,62422.0
2016-08-04 14:50:00,66.79,66.81,66.77,66.77,97454.0,45.8249,45.8387,45.8112,45.8112,97454.0
2016-08-04 15:00:00,66.77,66.79,66.74,66.75,164650.0,45.8112,45.8249,45.7906,45.7975,164650.0
2016-08-04 15:10:00,66.75,66.75,66.69,66.69,86235.0,45.7975,45.7975,45.7563,45.7563,86235.0
2016-08-04 15:20:00,66.69,66.7,66.63,66.69,133487.0,45.7563,45.7632,45.7152,45.7563,133487.0
2016-08-04 15:30:00,66.7,66.75,66.69,66.74,245455.0,45.7632,45.7975,45.7563,45.7906,245455.0
2016-08-04 15:40:00,66.73,66.8,66.73,66.75,411516.0,45.7838,45.8318,45.7838,45.7975,411516.0
2016-08-04 15:50:00,66.75,66.91,66.73,66.9,2824043.0,45.7975,45.9073,45.7838,45.9004,2824043.0
2016-08-05 09:30:00,66.96,67.2,66.84,67.02,1106734.0,45.9416,46.1062,45.8592,45.9827,1106734.0
2016-08-05 09:40:00,67.01,67.07,66.87,66.92,469976.0,45.9759,46.017,45.8798,45.9141,469976.0
2016-08-05 09:50:00,66.92,67.06,66.87,67.02,340901.0,45.9141,46.0102,45.8798,45.9827,340901.0
2016-08-05 10:00:00,67.02,67.16,66.98,67.12,239013.0,45.9827,46.0788,45.9553,46.0514,239013.0
2016-08-05 10:10:00,67.12,67.27,67.11,67.18,512788.0,46.0514,46.1543,46.0445,46.0925,512788.0
2016-08-05 10:20:00,67.18,67.18,67.04,67.1,236844.0,46.0925,46.0925,45.9965,46.0376,236844.0
2016-08-05 10:30:00,67.09,67.1,66.85,66.85,529191.0,46.0308,46.0376,45.8661,45.8661,529191.0
2016-08-05 10:40:00,66.85,67.01,66.84,66.94,224143.0,45.8661,45.9759,45.8592,45.9279,224143.0
2016-08-05 10:50:00,66.95,67.16,66.91,67.15,447376.0,45.9347,46.0788,45.9073,46.0719,447376.0
2016-08-05 11:00:00,67.15,67.25,67.09,67.25,408343.0,46.0719,46.1405,46.0308,46.1405,408343.0
2016-08-05 11:10:00,67.24,67.31,67.18,67.25,175117.0,46.1337,46.1817,46.0925,46.1405,175117.0
2016-08-05 11:20:00,67.25,67.29,67.15,67.18,119845.0,46.1405,46.168,46.0719,46.0925,119845.0
2016-08-05 11:30:00,67.18,67.28,67.17,67.26,414446.0,46.0925,46.1611,46.0857,46.1474,414446.0
2016-08-05 11:40:00,67.26,67.36,67.25,67.36,180768.0,46.1474,46.216,46.1405,46.216,180768.0
2016-08-05 11:50:00,67.36,67.45,67.34,67.45,147760.0,46.216,46.2778,46.2023,46.2778,147760.0
2016-08-05 12:00:00,67.45,67.46,67.37,67.45,106465.0,46.2778,46.2846,46.2229,46.2778,106465.0
2016-08-05 12:10:00,67.45,67.49,67.42,67.45,178793.0,46.2778,46.3052,46.2572,46.2778,178793.0
2016-08-05 12:20:00,67.45,67.49,67.42,67.44,139873.0,46.2778,46.3052,46.2572,46.2709,139873.0
2016-08-05 12:30:00,67.44,67.47,67.4,67.41,170980.0,46.2709,46.2915,46.2435,46.2503,170980.0
2016-08-05 12:40:00,67.4,67.44,67.34,67.35,102694.0,46.2435,46.2709,46.2023,46.2092,102694.0
2016-08-05 12:50:00,67.35,67.35,67.29,67.32,65038.0,46.2092,46.2092,46.168,46.1886,65038.0
2016-08-05 13:00:00,67.32,67.33,67.27,67.3,107011.0,46.1886,46.1954,46.1543,46.1749,107011.0
2016-08-05 13:10:00,67.3,67.33,67.28,67.33,174691.0,46.1749,46.1954,46.1611,46.1954,174691.0
2016-08-05 13:20:00,67.33,67.38,67.3,67.33,177320.0,46.1954,46.2297,46.1749,46.1954,177320.0
2016-08-05 13:30:00,67.34,67.4,67.33,67.4,150306.0,46.2023,46.2435,46.1954,46.2435,150306.0
2016-08-05 13:40:00,67.4,67.45,67.39,67.42,140714.0,46.2435,46.2778,46.2366,46.2572,140714.0
2016-08-05 13:50:00,67.43,67.47,67.41,67.45,136248.0,46.264,46.2915,46.2503,46.2778,136248.0
2016-08-05 14:00:00,67.45,67.57,67.45,67.53,444438.0,46.2778,46.3601,46.2778,46.3327,444438.0
2016-08-05 14:10:00,67.54,67.59,67.53,67.53,128652.0,46.3395,46.3738,46.3327,46.3327,128652.0
2016-08-05 14:20:00,67.53,67.59,67.52,67.57,180233.0,46.3327,46.3738,46.3258,46.3601,180233.0
2016-08-05 14:30:00,67.57,67.62,67.56,67.59,150650.0,46.3601,46.3944,46.3532,46.3738,150650.0
2016-08-05 14:40:00,67.58,67.58,67.51,67.52,111888.0,46.367,46.367,46.3189,46.3258,111888.0
2016-08-05 14:50:00,67.53,67.55,67.5,67.52,109951.0,46.3327,46.3464,46.3121,46.3258,109951.0
2016-08-05 15:00:00,67.52,67.58,67.51,67.58,186755.0,46.3258,46.367,46.3189,46.367,186755.0
2016-08-05 15:10:00,67.59,67.61,67.56,67.56,146857.0,46.3738,46.3875,46.3532,46.3532,146857.0
2016-08-05 15:20:00,67.57,67.59,67.49,67.52,206564.0,46.3601,46.3738,46.3052,46.3258,206564.0
2016-08-05 15:30:00,67.51,67.54,67.5,67.52,312639.0,46.3189,46.3395,46.3121,46.3258,312639.0
2016-08-05 15:40:00,67.52,67.57,67.49,67.51,418070.0,46.3258,46.3601,46.3052,46.3189,418070.0
2016-08-05 15:50:00,67.52,67.55,67.5,67.55,740930.0,46.3258,46.3464,46.3121,46.3464,740930.0
2016-08-08 09:30:00,68.0,68.44,67.98,68.37,1094596.0,46.6551,46.957,46.6414,46.909,1094596.0
2016-08-08 09:40:00,68.37,68.55,68.33,68.46,688581.0,46.909,47.0325,46.8815,46.9707,688581.0
2016-08-08 09:50:00,68.46,68.54,68.33,68.38,381698.0,46.9707,47.0256,46.8815,46.9158,381698.0
2016-08-08 10:00:00,68.37,68.51,68.29,68.49,526385.0,46.909,47.005,46.8541,46.9913,526385.0
2016-08-08 10:10:00,68.5,68.6,68.42,68.56,327361.0,46.9982,47.0668,46.9433,47.0393,327361.0
2016-08-08 10:20:00,68.56,68.61,68.47,68.57,295943.0,47.0393,47.0736,46.9776,47.0462,295943.0
2016-08-08 10:30:00,68.58,68.68,68.53,68.68,221929.0,47.0531,47.1217,47.0188,47.1217,221929.0
2016-08-08 10:40:00,68.68,68.85,68.68,68.84,282562.0,47.1217,47.2383,47.1217,47.2315,282562.0
2016-08-08 10:50:00,68.85,68.86,68.64,68.67,229227.0,47.2383,47.2452,47.0942,47.1148,229227.0
2016-08-08 11:00:00,68.67,68.8,68.63,68.78,309294.0,47.1148,47.204,47.0874,47.1903,309294.0
2016-08-08 11:10:00,68.78,68.81,68.64,68.65,211279.0,47.1903,47.2109,47.0942,47.1011,211279.0
2016-08-08 11:20:00,68.65,68.84,68.63,68.76,420623.0,47.1011,47.2315,47.0874,47.1766,420623.0
2016-08-08 11:30:00,68.76,68.89,68.76,68.86,251298.0,47.1766,47.2658,47.1766,47.2452,251298.0
2016-08-08 11:40:00,68.86,68.87,68.76,68.77,139249.0,47.2452,47.252,47.1766,47.1834,139249.0
2016-08-08 11:50:00,68.78,68.79,68.71,68.75,103737.0,47.1903,47.1971,47.1423,47.1697,103737.0
2016-08-08 12:00:00,68.75,68.76,68.66,68.66,145787.0,47.1697,47.1766,47.108,47.108,145787.0
2016-08-08 12:10:00,68.67,68.68,68.58,68.62,146970.0,47.1148,47.1217,47.0531,47.0805,146970.0
2016-08-08 12:20:00,68.62,68.65,68.57,68.6,163828.0,47.0805,47.1011,47.0462,47.0668,163828.0
2016-08-08 12:30:00,68.59,68.69,68.56,68.67,266177.0,47.0599,47.1285,47.0393,47.1148,266177.0
2016-08-08 12:40:00,68.67,68.69,68.61,68.65,147943.0,47.1148,47.1285,47.0736,47.1011,147943.0
2016-08-08 12:50:00,68.65,68.75,68.64,68.75,105340.0,47.1011,47.1697,47.0942,47.1697,105340.0
2016-08-08 13:00:00,68.74,68.76,68.68,68.71,141530.0,47.1628,47.1766,47.1217,47.1423,141530.0
2016-08-08 13:10:00,68.72,68.74,68.68,68.74,98069.0,47.1491,47.1628,47.1217,47.1628,98069.0
2016-08-08 13:20:00,68.74,68.76,68.67,68.69,181622.0,47.1628,47.1766,47.1148,47.1285,181622.0
2016-08-08 13:30:00,68.68,68.7,68.65,68.65,164255.0,47.1217,47.1354,47.1011,47.1011,164255.0
2016-08-08 13:40:00,68.65,68.68,68.64,68.67,137955.0,47.1011,47.1217,47.0942,47.1148,137955.0
2016-08-08 13:50:00,68.67,68.83,68.67,68.79,296471.0,47.1148,47.2246,47.1148,47.1971,296471.0
2016-08-08 14:00:00,68.78,68.81,68.76,68.77,180821.0,47.1903,47.2109,47.1766,47.1834,180821.0
2016-08-08 14:10:00,68.77,68.8,68.65,68.66,146353.0,47.1834,47.204,47.1011,47.108,146353.0
2016-08-08 14:20:00,68.66,68.67,68.54,68.56,369134.0,47.108,47.1148,47.0256,47.0393,369134.0
2016-08-08 14:30:00,68.56,68.58,68.48,68.49,197009.0,47.0393,47.0531,46.9845,46.9913,197009.0
2016-08-08 14:40:00,68.49,68.49,68.41,68.45,116735.0,46.9913,46.9913,46.9364,46.9639,116735.0
2016-08-08 14:50:00,68.45,68.5,68.44,68.46,174711.0,46.9639,46.9982,46.957,46.9707,174711.0
2016-08-08 15:00:00,68.47,68.47,68.41,68.41,201716.0,46.9776,46.9776,46.9364,46.9364,201716.0
2016-08-08 15:10:00,68.41,68.45,68.4,68.42,145720.0,46.9364,46.9639,46.9296,46.9433,145720.0
2016-08-08 15:20:00,68.42,68.46,68.42,68.45,121214.0,46.9433,46.9707,46.9433,46.9639,121214.0
2016-08-08 15:30:00,68.45,68.47,68.42,68.42,160013.0,46.9639,46.9776,46.9433,46.9433,160013.0
2016-08-08 15:40:00,68.43,68.46,68.41,68.42,262313.0,46.9501,46.9707,46.9364,46.9433,262313.0
2016-08-08 15:50:00,68.41,68.44,68.39,68.41,1041542.0,46.9364,46.957,46.9227,46.9364,1041542.0
2016-08-09 09:30:00,68.62,68.73,68.36,68.47,912798.0,47.0805,47.156,46.9021,46.9776,912798.0
2016-08-09 09:40:00,68.47,68.61,68.39,68.43,542605.0,46.9776,47.0736,46.9227,46.9501,542605.0
2016-08-09 09:50:00,68.44,68.46,68.31,68.38,344505.0,46.957,46.9707,46.8678,46.9158,344505.0
2016-08-09 10:00:00,68.39,68.43,68.19,68.24,348550.0,46.9227,46.9501,46.7855,46.8198,348550.0
2016-08-09 10:10:00,68.24,68.45,68.23,68.45,301069.0,46.8198,46.9639,46.8129,46.9639,301069.0
2016-08-09 10:20:00,68.46,68.51,68.36,68.39,182629.0,46.9707,47.005,46.9021,46.9227,182629.0
2016-08-09 10:30:00,68.39,68.4,68.21,68.27,288469.0,46.9227,46.9296,46.7992,46.8404,288469.0
2016-08-09 10:40:00,68.28,68.32,68.16,68.23,265647.0,46.8472,46.8747,46.7649,46.8129,265647.0
2016-08-09 10:50:00,68.24,68.31,68.15,68.3,181274.0,46.8198,46.8678,46.758,46.861,181274.0
2016-08-09 11:00:00,68.31,68.39,68.25,68.33,265911.0,46.8678,46.9227,46.8266,46.8815,265911.0
2016-08-09 11:10:00,68.33,68.37,68.27,68.33,118985.0,46.8815,46.909,46.8404,46.8815,118985.0
2016-08-09 11:20:00,68.33,68.39,68.26,68.33,130668.0,46.8815,46.9227,46.8335,46.8815,130668.0
2016-08-09 11:30:00,68.34,68.42,68.32,68.38,153811.0,46.8884,46.9433,46.8747,46.9158,153811.0
2016-08-09 11:40:00,68.39,68.41,68.3,68.32,80049.0,46.9227,46.9364,46.861,46.8747,80049.0
2016-08-09 11:50:00,68.33,68.34,68.27,68.29,106089.0,46.8815,46.8884,46.8404,46.8541,106089.0
2016-08-09 12:00:00,68.3,68.36,68.29,68.35,91636.0,46.861,46.9021,46.8541,46.8953,91636.0
2016-08-09 12:10:00,68.35,68.38,68.31,68.33,76779.0,46.8953,46.9158,46.8678,46.8815,76779.0
2016-08-09 12:20:00,68.34,68.35,68.17,68.17,160369.0,46.8884,46.8953,46.7718,46.7718,160369.0
2016-08-09 12:30:00,68.17,68.17,67.97,68.0,300744.0,46.7718,46.7718,46.6345,46.6551,300744.0
2016-08-09 12:40:00,68.0,68.04,67.98,68.03,338794.0,46.6551,46.6826,46.6414,46.6757,338794.0
2016-08-09 12:50:00,68.03,68.04,67.95,67.97,258222.0,46.6757,46.6826,46.6208,46.6345,258222.0
2016-08-09 13:00:00,67.97,68.06,67.94,68.01,263276.0,46.6345,46.6963,46.614,46.662,263276.0
2016-08-09 13:10:00,68.01,68.04,67.96,68.0,108989.0,46.662,46.6826,46.6277,46.6551,108989.0
2016-08-09 13:20:00,68.0,68.03,67.97,67.98,103580.0,46.6551,46.6757,46.6345,46.6414,103580.0
2016-08-09 13:30:00,67.97,68.01,67.96,67.99,87110.0,46.6345,46.662,46.6277,46.6483,87110.0
2016-08-09 13:40:00,68.0,68.0,67.92,67.96,100616.0,46.6551,46.6551,46.6002,46.6277,100616.0
2016-08-09 13:50:00,67.95,68.02,67.95,67.98,109177.0,46.6208,46.6688,46.6208,46.6414,109177.0
2016-08-09 14:00:00,67.98,68.01,67.97,68.01,155856.0,46.6414,46.662,46.6345,46.662,155856.0
2016-08-09 14:10:00,68.0,68.02,67.94,67.97,117718.0,46.6551,46.6688,46.614,46.6345,117718.0
2016-08-09 14:20:00,67.96,67.98,67.91,67.91,292941.0,46.6277,46.6414,46.5934,46.5934,292941.0
2016-08-09 14:30:00,67.91,67.92,67.81,67.83,335215.0,46.5934,46.6002,46.5248,46.5385,335215.0
2016-08-09 14:40:00,67.82,67.86,67.82,67.83,178896.0,46.5316,46.5591,46.5316,46.5385,178896.0
2016-08-09 14:50:00,67.83,67.9,67.83,67.9,214481.0,46.5385,46.5865,46.5385,46.5865,214481.0
2016-08-09 15:00:00,67.89,67.9,67.86,67.87,410243.0,46.5797,46.5865,46.5591,46.5659,410243.0
2016-08-09 15:10:00,67.87,67.88,67.8,67.83,384611.0,46.5659,46.5728,46.5179,46.5385,384611.0
2016-08-09 15:20:00,67.84,67.94,67.83,67.92,185487.0,46.5453,46.614,46.5385,46.6002,185487.0
2016-08-09 15:30:00,67.91,67.96,67.9,67.95,312103.0,46.5934,46.6277,46.5865,46.6208,312103.0
2016-08-09 15:40:00,67.95,68.03,67.95,68.01,446270.0,46.6208,46.6757,46.6208,46.662,446270.0
2016-08-09 15:50:00,68.02,68.06,67.99,68.05,734837.0,46.6688,46.6963,46.6483,46.6894,734837.0
2016-08-10 09:30:00,68.21,68.28,68.07,68.18,492954.0,46.7992,46.8472,46.7032,46.7786,492954.0
2016-08-10 09:40:00,68.19,68.25,68.04,68.12,466764.0,46.7855,46.8266,46.6826,46.7375,466764.0
2016-08-10 09:50:00,68.12,68.2,67.97,67.97,485313.0,46.7375,46.7923,46.6345,46.6345,485313.0
2016-08-10 10:00:00,67.96,68.01,67.92,67.99,201486.0,46.6277,46.662,46.6002,46.6483,201486.0
2016-08-10 10:10:00,68.0,68.08,67.91,68.06,253266.0,46.6551,46.71,46.5934,46.6963,253266.0
2016-08-10 10:20:00,68.06,68.15,67.96,68.03,697016.0,46.6963,46.758,46.6277,46.6757,697016.0
2016-08-10 10:30:00,68.03,68.36,67.91,68.06,1465136.0,46.6757,46.9021,46.5934,46.6963,1465136.0
2016-08-10 10:40:00,68.06,68.24,67.87,68.12,756334.0,46.6963,46.8198,46.5659,46.7375,756334.0
2016-08-10 10:50:00,68.13,68.2,68.01,68.1,288003.0,46.7443,46.7923,46.662,46.7237,288003.0
2016-08-10 11:00:00,68.11,68.19,67.93,67.94,407715.0,46.7306,46.7855,46.6071,46.614,407715.0
2016-08-10 11:10:00,67.93,67.97,67.68,67.73,1002527.0,46.6071,46.6345,46.4356,46.4699,1002527.0
2016-08-10 11:20:00,67.73,67.87,67.7,67.7,335916.0,46.4699,46.5659,46.4493,46.4493,335916.0
2016-08-10 11:30:00,67.7,67.75,67.61,67.72,294453.0,46.4493,46.4836,46.3875,46.463,294453.0
2016-08-10 11:40:00,67.72,67.74,67.57,67.62,155931.0,46.463,46.4767,46.3601,46.3944,155931.0
2016-08-10 11:50:00,67.61,67.75,67.61,67.65,138323.0,46.3875,46.4836,46.3875,46.415,138323.0
2016-08-10 12:00:00,67.66,67.72,67.61,67.7,126587.0,46.4218,46.463,46.3875,46.4493,126587.0
2016-08-10 12:10:00,67.71,67.76,67.7,67.75,82275.0,46.4562,46.4905,46.4493,46.4836,82275.0
2016-08-10 12:20:00,67.75,67.76,67.7,67.74,250696.0,46.4836,46.4905,46.4493,46.4767,250696.0
2016-08-10 12:30:00,67.74,67.75,67.68,67.69,73135.0,46.4767,46.4836,46.4356,46.4424,73135.0
2016-08-10 12:40:00,67.69,67.72,67.61,67.65,122486.0,46.4424,46.463,46.3875,46.415,122486.0
2016-08-10 12:50:00,67.65,67.71,67.64,67.67,122548.0,46.415,46.4562,46.4081,46.4287,122548.0
2016-08-10 13:00:00,67.68,67.71,67.65,67.71,78152.0,46.4356,46.4562,46.415,46.4562,78152.0
2016-08-10 13:10:00,67.71,67.72,67.59,67.61,106863.0,46.4562,46.463,46.3738,46.3875,106863.0
2016-08-10 13:20:00,67.61,67.71,67.6,67.7,56598.0,46.3875,46.4562,46.3807,46.4493,56598.0
2016-08-10 13:30:00,67.71,67.73,67.64,67.72,178934.0,46.4562,46.4699,46.4081,46.463,178934.0
2016-08-10 13:40:00,67.72,67.75,67.67,67.67,206969.0,46.463,46.4836,46.4287,46.4287,206969.0
2016-08-10 13:50:00,67.68,67.72,67.64,67.66,271512.0,46.4356,46.463,46.4081,46.4218,271512.0
2016-08-10 14:00:00,67.65,67.74,67.64,67.66,131229.0,46.415,46.4767,46.4081,46.4218,131229.0
2016-08-10 14:10:00,67.66,67.66,67.49,67.51,530822.0,46.4218,46.4218,46.3052,46.3189,530822.0
2016-08-10 14:20:00,67.51,67.55,67.4,67.45,382982.0,46.3189,46.3464,46.2435,46.2778,382982.0
2016-08-10 14:30:00,67.45,67.46,67.31,67.33,271926.0,46.2778,46.2846,46.1817,46.1954,271926.0
2016-08-10 14:40:00,67.33,67.34,67.29,67.33,236056.0,46.1954,46.2023,46.168,46.1954,236056.0
2016-08-10 14:50:00,67.33,67.37,67.25,67.28,704449.0,46.1954,46.2229,46.1405,46.1611,704449.0
2016-08-10 15:00:00,67.28,67.31,67.2,67.31,378700.0,46.1611,46.1817,46.1062,46.1817,378700.0
2016-08-10 15:10:00,67.3,67.36,67.3,67.3,622751.0,46.1749,46.216,46.1749,46.1749,622751.0
2016-08-10 15:20:00,67.3,67.4,67.29,67.31,555950.0,46.1749,46.2435,46.168,46.1817,555950.0
2016-08-10 15:30:00,67.32,67.34,67.23,67.24,531634.0,46.1886,46.2023,46.1268,46.1337,531634.0
2016-08-10 15:40:00,67.24,67.28,67.2,67.22,581048.0,46.1337,46.1611,46.1062,46.12,581048.0
2016-08-10 15:50:00,67.21,67.35,67.19,67.35,1618134.0,46.1131,46.2092,46.0994,46.2092,1618134.0
2016-08-11 09:30:00,67.62,67.81,67.47,67.67,1154643.0,46.3944,46.5248,46.2915,46.4287,1154643.0
2016-08-11 09:40:00,67.67,67.79,67.61,67.67,737472.0,46.4287,46.511,46.3875,46.4287,737472.0
2016-08-11 09:50:00,67.67,67.88,67.59,67.74,493101.0,46.4287,46.5728,46.3738,46.4767,493101.0
2016-08-11 10:00:00,67.74,67.84,67.67,67.7,480067.0,46.4767,46.5453,46.4287,46.4493,480067.0
2016-08-11 10:10:00,67.7,67.93,67.7,67.91,483853.0,46.4493,46.6071,46.4493,46.5934,483853.0
2016-08-11 10:20:00,67.9,68.0,67.86,67.96,344210.0,46.5865,46.6551,46.5591,46.6277,344210.0
2016-08-11 10:30:00,67.95,68.2,67.93,68.11,530316.0,46.6208,46.7923,46.6071,46.7306,530316.0
2016-08-11 10:40:00,68.11,68.28,68.1,68.28,527980.0,46.7306,46.8472,46.7237,46.8472,527980.0
2016-08-11 10:50:00,68.29,68.4,68.24,68.28,682541.0,46.8541,46.9296,46.8198,46.8472,682541.0
2016-08-11 11:00:00,68.29,68.31,68.15,68.18,412183.0,46.8541,46.8678,46.758,46.7786,412183.0
2016-08-11 11:10:00,68.19,68.26,68.16,68.19,376382.0,46.7855,46.8335,46.7649,46.7855,376382.0
2016-08-11 11:20:00,68.18,68.37,68.18,68.35,496853.0,46.7786,46.909,46.7786,46.8953,496853.0
2016-08-11 11:30:00,68.36,68.42,68.31,68.37,441600.0,46.9021,46.9433,46.8678,46.909,441600.0
2016-08-11 11:40:00,68.37,68.43,68.29,68.42,252982.0,46.909,46.9501,46.8541,46.9433,252982.0
2016-08-11 11:50:00,68.42,68.46,68.32,68.38,232836.0,46.9433,46.9707,46.8747,46.9158,232836.0
2016-08-11 12:00:00,68.38,68.41,68.32,68.41,303909.0,46.9158,46.9364,46.8747,46.9364,303909.0
2016-08-11 12:10:00,68.41,68.48,68.39,68.44,302881.0,46.9364,46.9845,46.9227,46.957,302881.0
2016-08-11 12:20:00,68.44,68.56,68.43,68.55,378633.0,46.957,47.0393,46.9501,47.0325,378633.0
2016-08-11 12:30:00,68.54,68.61,68.44,68.45,237044.0,47.0256,47.0736,46.957,46.9639,237044.0
2016-08-11 12:40:00,68.45,68.49,68.39,68.48,423108.0,46.9639,46.9913,46.9227,46.9845,423108.0
2016-08-11 12:50:00,68.49,68.52,68.47,68.5,171021.0,46.9913,47.0119,46.9776,46.9982,171021.0
2016-08-11 13:00:00,68.5,68.53,68.44,68.45,170685.0,46.9982,47.0188,46.957,46.9639,170685.0
2016-08-11 13:10:00,68.45,68.48,68.41,68.42,163983.0,46.9639,46.9845,46.9364,46.9433,163983.0
2016-08-11 13:20:00,68.42,68.44,68.38,68.4,264318.0,46.9433,46.957,46.9158,46.9296,264318.0
2016-08-11 13:30:00,68.41,68.45,68.38,68.43,203891.0,46.9364,46.9639,46.9158,46.9501,203891.0
2016-08-11 13:40:00,68.43,68.46,68.42,68.45,194200.0,46.9501,46.9707,46.9433,46.9639,194200.0
2016-08-11 13:50:00,68.45,68.47,68.41,68.42,330480.0,46.9639,46.9776,46.9364,46.9433,330480.0
2016-08-11 14:00:00,68.42,68.53,68.39,68.52,211488.0,46.9433,47.0188,46.9227,47.0119,211488.0
2016-08-11 14:10:00,68.52,68.58,68.47,68.47,243863.0,47.0119,47.0531,46.9776,46.9776,243863.0
2016-08-11 14:20:00,68.47,68.51,68.4,68.5,349590.0,46.9776,47.005,46.9296,46.9982,349590.0
2016-08-11 14:30:00,68.5,68.5,68.45,68.47,196766.0,46.9982,46.9982,46.9639,46.9776,196766.0
2016-08-11 14:40:00,68.47,68.49,68.43,68.47,121077.0,46.9776,46.9913,46.9501,46.9776,121077.0
2016-08-11 14:50:00,68.48,68.49,68.35,68.37,296718.0,46.9845,46.9913,46.8953,46.909,296718.0
2016-08-11 15:00:00,68.37,68.43,68.35,68.41,341033.0,46.909,46.9501,46.8953,46.9364,341033.0
2016-08-11 15:10:00,68.42,68.44,68.31,68.32,300478.0,46.9433,46.957,46.8678,46.8747,300478.0
2016-08-11 15:20:00,68.33,68.33,68.26,68.26,241243.0,46.8815,46.8815,46.8335,46.8335,241243.0
2016-08-11 15:30:00,68.27,68.34,68.24,68.32,453798.0,46.8404,46.8884,46.8198,46.8747,453798.0
2016-08-11 15:40:00,68.31,68.39,68.31,68.35,587952.0,46.8678,46.9227,46.8678,46.8953,587952.0
2016-08-11 15:50:00,68.35,68.36,68.28,68.31,1302362.0,46.8953,46.9021,46.8472,46.8678,1302362.0
2016-08-12 09:30:00,68.5,68.62,68.32,68.47,917804.0,46.9982,47.0805,46.8747,46.9776,917804.0
2016-08-12 09:40:00,68.47,68.65,68.4,68.61,371583.0,46.9776,47.1011,46.9296,47.0736,371583.0
2016-08-12 09:50:00,68.6,68.67,68.56,68.63,378124.0,47.0668,47.1148,47.0393,47.0874,378124.0
2016-08-12 10:00:00,68.63,68.72,68.51,68.54,541797.0,47.0874,47.1491,47.005,47.0256,541797.0
2016-08-12 10:10:00,68.54,68.62,68.49,68.52,392407.0,47.0256,47.0805,46.9913,47.0119,392407.0
2016-08-12 10:20:00,68.51,68.57,68.46,68.48,160146.0,47.005,47.0462,46.9707,46.9845,160146.0
2016-08-12 10:30:00,68.49,68.55,68.46,68.51,128904.0,46.9913,47.0325,46.9707,47.005,128904.0
2016-08-12 10:40:00,68.52,68.71,68.5,68.7,180849.0,47.0119,47.1423,46.9982,47.1354,180849.0
2016-08-12 10:50:00,68.69,68.79,68.65,68.72,561895.0,47.1285,47.1971,47.1011,47.1491,561895.0
2016-08-12 11:00:00,68.73,68.8,68.72,68.8,124758.0,47.156,47.204,47.1491,47.204,124758.0
2016-08-12 11:10:00,68.8,68.89,68.78,68.83,183696.0,47.204,47.2658,47.1903,47.2246,183696.0
2016-08-12 11:20:00,68.82,68.89,68.79,68.87,172453.0,47.2177,47.2658,47.1971,47.252,172453.0
2016-08-12 11:30:00,68.87,68.91,68.83,68.84,176365.0,47.252,47.2795,47.2246,47.2315,176365.0
2016-08-12 11:40:00,68.84,68.85,68.76,68.8,128200.0,47.2315,47.2383,47.1766,47.204,128200.0
2016-08-12 11:50:00,68.81,68.83,68.7,68.73,165005.0,47.2109,47.2246,47.1354,47.156,165005.0
2016-08-12 12:00:00,68.75,68.77,68.63,68.66,153120.0,47.1697,47.1834,47.0874,47.108,153120.0
2016-08-12 12:10:00,68.65,68.66,68.59,68.61,123915.0,47.1011,47.108,47.0599,47.0736,123915.0
2016-08-12 12:20:00,68.62,68.73,68.61,68.73,153990.0,47.0805,47.156,47.0736,47.156,153990.0
2016-08-12 12:30:00,68.73,68.75,68.69,68.73,115107.0,47.156,47.1697,47.1285,47.156,115107.0
2016-08-12 12:40:00,68.73,68.76,68.65,68.65,56058.0,47.156,47.1766,47.1011,47.1011,56058.0
2016-08-12 12:50:00,68.66,68.69,68.63,68.63,74080.0,47.108,47.1285,47.0874,47.0874,74080.0
2016-08-12 13:00:00,68.64,68.64,68.41,68.49,335298.0,47.0942,47.0942,46.9364,46.9913,335298.0
2016-08-12 13:10:00,68.48,68.6,68.48,68.58,174250.0,46.9845,47.0668,46.9845,47.0531,174250.0
2016-08-12 13:20:00,68.58,68.7,68.56,68.69,201626.0,47.0531,47.1354,47.0393,47.1285,201626.0
2016-08-12 13:30:00,68.68,68.74,68.66,68.71,165544.0,47.1217,47.1628,47.108,47.1423,165544.0
2016-08-12 13:40:00,68.72,68.76,68.71,68.73,80137.0,47.1491,47.1766,47.1423,47.156,80137.0
2016-08-12 13:50:00,68.73,68.74,68.68,68.7,114128.0,47.156,47.1628,47.1217,47.1354,114128.0
2016-08-12 14:00:00,68.69,68.7,68.61,68.66,175141.0,47.1285,47.1354,47.0736,47.108,175141.0
2016-08-12 14:10:00,68.67,68.73,68.66,68.7,221488.0,47.1148,47.156,47.108,47.1354,221488.0
2016-08-12 14:20:00,68.69,68.71,68.62,68.64,158002.0,47.1285,47.1423,47.0805,47.0942,158002.0
2016-08-12 14:30:00,68.64,68.66,68.6,68.61,182935.0,47.0942,47.108,47.0668,47.0736,182935.0
2016-08-12 14:40:00,68.61,68.68,68.59,68.67,105378.0,47.0736,47.1217,47.0599,47.1148,105378.0
2016-08-12 14:50:00,68.67,68.68,68.61,68.61,95164.0,47.1148,47.1217,47.0736,47.0736,95164.0
2016-08-12 15:00:00,68.62,68.66,68.62,68.63,73550.0,47.0805,47.108,47.0805,47.0874,73550.0
2016-08-12 15:10:00,68.63,68.67,68.61,68.65,159347.0,47.0874,47.1148,47.0736,47.1011,159347.0
2016-08-12 15:20:00,68.65,68.68,68.65,68.66,267417.0,47.1011,47.1217,47.1011,47.108,267417.0
2016-08-12 15:30:00,68.67,68.72,68.65,68.71,364858.0,47.1148,47.1491,47.1011,47.1423,364858.0
2016-08-12 15:40:00,68.71,68.78,68.71,68.78,386346.0,47.1423,47.1903,47.1423,47.1903,386346.0
2016-08-12 15:50:00,68.77,68.78,68.68,68.69,751242.0,47.1834,47.1903,47.1217,47.1285,751242.0
2016-08-15 09:30:00,69.09,69.32,69.07,69.25,761478.0,47.403,47.5608,47.3893,47.5128,761478.0
2016-08-15 09:40:00,69.24,69.27,68.98,69.06,464880.0,47.5059,47.5265,47.3275,47.3824,464880.0
2016-08-15 09:50:00,69.05,69.08,68.89,68.98,405931.0,47.3755,47.3961,47.2658,47.3275,405931.0
2016-08-15 10:00:00,68.98,69.06,68.94,69.0,164588.0,47.3275,47.3824,47.3001,47.3412,164588.0
2016-08-15 10:10:00,69.0,69.07,68.96,69.03,174005.0,47.3412,47.3893,47.3138,47.3618,174005.0
2016-08-15 10:20:00,69.03,69.21,69.02,69.14,224110.0,47.3618,47.4853,47.355,47.4373,224110.0
2016-08-15 10:30:00,69.15,69.25,69.15,69.24,328139.0,47.4441,47.5128,47.4441,47.5059,328139.0
2016-08-15 10:40:00,69.24,69.28,69.22,69.25,243749.0,47.5059,47.5333,47.4922,47.5128,243749.0
2016-08-15 10:50:00,69.25,69.39,69.22,69.34,479233.0,47.5128,47.6088,47.4922,47.5745,479233.0
2016-08-15 11:00:00,69.34,69.39,69.25,69.33,471753.0,47.5745,47.6088,47.5128,47.5676,471753.0
2016-08-15 11:10:00,69.33,69.34,69.28,69.31,181398.0,47.5676,47.5745,47.5333,47.5539,181398.0
2016-08-15 11:20:00,69.32,69.39,69.31,69.34,328125.0,47.5608,47.6088,47.5539,47.5745,328125.0
2016-08-15 11:30:00,69.34,69.36,69.25,69.26,153448.0,47.5745,47.5882,47.5128,47.5196,153448.0
2016-08-15 11:40:00,69.25,69.28,69.09,69.11,193531.0,47.5128,47.5333,47.403,47.4167,193531.0
2016-08-15 11:50:00,69.11,69.2,69.11,69.17,109723.0,47.4167,47.4784,47.4167,47.4579,109723.0
2016-08-15 12:00:00,69.17,69.27,69.16,69.23,201345.0,47.4579,47.5265,47.451,47.499,201345.0
2016-08-15 12:10:00,69.23,69.26,69.22,69.23,79543.0,47.499,47.5196,47.4922,47.499,79543.0
2016-08-15 12:20:00,69.23,69.28,69.19,69.24,157252.0,47.499,47.5333,47.4716,47.5059,157252.0
2016-08-15 12:30:00,69.24,69.25,69.2,69.23,77364.0,47.5059,47.5128,47.4784,47.499,77364.0
2016-08-15 12:40:00,69.24,69.26,69.21,69.25,72002.0,47.5059,47.5196,47.4853,47.5128,72002.0
2016-08-15 12:50:00,69.26,69.3,69.25,69.28,220799.0,47.5196,47.5471,47.5128,47.5333,220799.0
2016-08-15 13:00:00,69.28,69.31,69.27,69.27,121496.0,47.5333,47.5539,47.5265,47.5265,121496.0
2016-08-15 13:10:00,69.26,69.29,69.23,69.25,166354.0,47.5196,47.5402,47.499,47.5128,166354.0
2016-08-15 13:20:00,69.26,69.27,69.22,69.26,98819.0,47.5196,47.5265,47.4922,47.5196,98819.0
2016-08-15 13:30:00,69.26,69.29,69.26,69.26,155273.0,47.5196,47.5402,47.5196,47.5196,155273.0
2016-08-15 13:40:00,69.26,69.31,69.25,69.3,165258.0,47.5196,47.5539,47.5128,47.5471,165258.0
2016-08-15 13:50:00,69.29,69.3,69.27,69.29,424895.0,47.5402,47.5471,47.5265,47.5402,424895.0
2016-08-15 14:00:00,69.29,69.3,69.25,69.28,99769.0,47.5402,47.5471,47.5128,47.5333,99769.0
2016-08-15 14:10:00,69.28,69.3,69.25,69.27,96614.0,47.5333,47.5471,47.5128,47.5265,96614.0
2016-08-15 14:20:00,69.26,69.3,69.25,69.3,114840.0,47.5196,47.5471,47.5128,47.5471,114840.0
2016-08-15 14:30:00,69.29,69.33,69.28,69.3,98072.0,47.5402,47.5676,47.5333,47.5471,98072.0
2016-08-15 14:40:00,69.3,69.33,69.28,69.31,89835.0,47.5471,47.5676,47.5333,47.5539,89835.0
2016-08-15 14:50:00,69.31,69.35,69.27,69.28,91254.0,47.5539,47.5814,47.5265,47.5333,91254.0
2016-08-15 15:00:00,69.28,69.3,69.28,69.29,89176.0,47.5333,47.5471,47.5333,47.5402,89176.0
2016-08-15 15:10:00,69.29,69.3,69.23,69.24,182275.0,47.5402,47.5471,47.499,47.5059,182275.0
2016-08-15 15:20:00,69.23,69.24,69.17,69.21,217800.0,47.499,47.5059,47.4579,47.4853,217800.0
2016-08-15 15:30:00,69.2,69.23,69.19,69.2,200434.0,47.4784,47.499,47.4716,47.4784,200434.0
2016-08-15 15:40:00,69.2,69.25,69.19,69.2,378205.0,47.4784,47.5128,47.4716,47.4784,378205.0
2016-08-15 15:50:00,69.21,69.22,69.15,69.2,690535.0,47.4853,47.4922,47.4441,47.4784,690535.0
2016-08-16 09:30:00,69.13,69.15,68.71,68.8,875742.0,47.4304,47.4441,47.1423,47.204,875742.0
2016-08-16 09:40:00,68.8,69.08,68.78,69.04,634855.0,47.204,47.3961,47.1903,47.3687,634855.0
2016-08-16 09:50:00,69.03,69.13,68.98,69.06,248814.0,47.3618,47.4304,47.3275,47.3824,248814.0
2016-08-16 10:00:00,69.06,69.23,69.03,69.11,201985.0,47.3824,47.499,47.3618,47.4167,201985.0
2016-08-16 10:10:00,69.11,69.14,68.95,68.97,223102.0,47.4167,47.4373,47.3069,47.3206,223102.0
2016-08-16 10:20:00,68.98,69.03,68.89,68.93,242894.0,47.3275,47.3618,47.2658,47.2932,242894.0
2016-08-16 10:30:00,68.93,69.05,68.88,69.03,235567.0,47.2932,47.3755,47.2589,47.3618,235567.0
2016-08-16 10:40:00,69.03,69.08,68.94,69.05,259852.0,47.3618,47.3961,47.3001,47.3755,259852.0
2016-08-16 10:50:00,69.05,69.08,68.99,69.06,187893.0,47.3755,47.3961,47.3344,47.3824,187893.0
2016-08-16 11:00:00,69.06,69.17,69.03,69.15,165736.0,47.3824,47.4579,47.3618,47.4441,165736.0
2016-08-16 11:10:00,69.15,69.36,69.14,69.36,188594.0,47.4441,47.5882,47.4373,47.5882,188594.0
2016-08-16 11:20:00,69.36,69.4,69.3,69.38,493826.0,47.5882,47.6157,47.5471,47.6019,493826.0
2016-08-16 11:30:00,69.38,69.39,69.24,69.25,201427.0,47.6019,47.6088,47.5059,47.5128,201427.0
2016-08-16 11:40:00,69.26,69.29,69.21,69.27,189078.0,47.5196,47.5402,47.4853,47.5265,189078.0
2016-08-16 11:50:00,69.26,69.29,69.2,69.28,200067.0,47.5196,47.5402,47.4784,47.5333,200067.0
2016-08-16 12:00:00,69.28,69.32,69.24,69.25,161734.0,47.5333,47.5608,47.5059,47.5128,161734.0
2016-08-16 12:10:00,69.25,69.33,69.23,69.33,97900.0,47.5128,47.5676,47.499,47.5676,97900.0
2016-08-16 12:20:00,69.33,69.35,69.26,69.32,218249.0,47.5676,47.5814,47.5196,47.5608,218249.0
2016-08-16 12:30:00,69.31,69.38,69.3,69.36,166244.0,47.5539,47.6019,47.5471,47.5882,166244.0
2016-08-16 12:40:00,69.37,69.49,69.36,69.48,178734.0,47.5951,47.6774,47.5882,47.6706,178734.0
2016-08-16 12:50:00,69.48,69.49,69.35,69.39,206420.0,47.6706,47.6774,47.5814,47.6088,206420.0
2016-08-16 13:00:00,69.39,69.46,69.39,69.41,152072.0,47.6088,47.6568,47.6088,47.6225,152072.0
2016-08-16 13:10:00,69.41,69.43,69.36,69.37,113123.0,47.6225,47.6363,47.5882,47.5951,113123.0
2016-08-16 13:20:00,69.37,69.38,69.3,69.37,215912.0,47.5951,47.6019,47.5471,47.5951,215912.0
2016-08-16 13:30:00,69.37,69.39,69.33,69.36,179344.0,47.5951,47.6088,47.5676,47.5882,179344.0
2016-08-16 13:40:00,69.36,69.46,69.36,69.44,118997.0,47.5882,47.6568,47.5882,47.6431,118997.0
2016-08-16 13:50:00,69.44,69.46,69.41,69.44,116786.0,47.6431,47.6568,47.6225,47.6431,116786.0
2016-08-16 14:00:00,69.44,69.48,69.43,69.43,141753.0,47.6431,47.6706,47.6363,47.6363,141753.0
2016-08-16 14:10:00,69.44,69.45,69.35,69.35,125586.0,47.6431,47.65,47.5814,47.5814,125586.0
2016-08-16 14:20:00,69.35,69.43,69.32,69.4,224217.0,47.5814,47.6363,47.5608,47.6157,224217.0
2016-08-16 14:30:00,69.41,69.47,69.38,69.45,265596.0,47.6225,47.6637,47.6019,47.65,265596.0
2016-08-16 14:40:00,69.44,69.5,69.43,69.49,252611.0,47.6431,47.6843,47.6363,47.6774,252611.0
2016-08-16 14:50:00,69.48,69.55,69.48,69.54,293684.0,47.6706,47.7186,47.6706,47.7117,293684.0
2016-08-16 15:00:00,69.55,69.57,69.53,69.56,212599.0,47.7186,47.7323,47.7049,47.7254,212599.0
2016-08-16 15:10:00,69.56,69.58,69.46,69.49,409719.0,47.7254,47.7392,47.6568,47.6774,409719.0
2016-08-16 15:20:00,69.49,69.53,69.46,69.46,128036.0,47.6774,47.7049,47.6568,47.6568,128036.0
2016-08-16 15:30:00,69.46,69.47,69.43,69.45,277677.0,47.6568,47.6637,47.6363,47.65,277677.0
2016-08-16 15:40:00,69.45,69.51,69.45,69.47,199887.0,47.65,47.6911,47.65,47.6637,199887.0
2016-08-16 15:50:00,69.47,69.48,69.33,69.35,542814.0,47.6637,47.6706,47.5676,47.5814,542814.0
2016-08-17 09:30:00,69.05,69.4,69.02,69.21,667938.0,47.3755,47.6157,47.355,47.4853,667938.0
2016-08-17 09:40:00,69.2,69.21,68.97,69.1,497111.0,47.4784,47.4853,47.3206,47.4098,497111.0
2016-08-17 09:50:00,69.09,69.17,69.0,69.01,491221.0,47.403,47.4579,47.3412,47.3481,491221.0
2016-08-17 10:00:00,69.0,69.18,68.99,69.11,395330.0,47.3412,47.4647,47.3344,47.4167,395330.0
2016-08-17 10:10:00,69.1,69.16,69.04,69.06,381734.0,47.4098,47.451,47.3687,47.3824,381734.0
2016-08-17 10:20:00,69.06,69.06,68.95,69.02,251022.0,47.3824,47.3824,47.3069,47.355,251022.0
2016-08-17 10:30:00,69.02,69.39,69.02,69.17,1777335.0,47.355,47.6088,47.355,47.4579,1777335.0
2016-08-17 10:40:00,69.18,69.32,68.95,69.27,531734.0,47.4647,47.5608,47.3069,47.5265,531734.0
2016-08-17 10:50:00,69.27,69.33,69.1,69.29,270012.0,47.5265,47.5676,47.4098,47.5402,270012.0
2016-08-17 11:00:00,69.29,69.46,69.29,69.45,268290.0,47.5402,47.6568,47.5402,47.65,268290.0
2016-08-17 11:10:00,69.46,69.53,69.41,69.47,439417.0,47.6568,47.7049,47.6225,47.6637,439417.0
2016-08-17 11:20:00,69.47,69.49,69.16,69.2,395536.0,47.6637,47.6774,47.451,47.4784,395536.0
2016-08-17 11:30:00,69.2,69.25,69.11,69.13,213863.0,47.4784,47.5128,47.4167,47.4304,213863.0
2016-08-17 11:40:00,69.14,69.23,69.11,69.23,157715.0,47.4373,47.499,47.4167,47.499,157715.0
2016-08-17 11:50:00,69.23,69.25,69.17,69.18,450518.0,47.499,47.5128,47.4579,47.4647,450518.0
2016-08-17 12:00:00,69.17,69.19,69.09,69.16,223990.0,47.4579,47.4716,47.403,47.451,223990.0
2016-08-17 12:10:00,69.16,69.27,69.15,69.22,138750.0,47.451,47.5265,47.4441,47.4922,138750.0
2016-08-17 12:20:00,69.22,69.31,69.21,69.3,196125.0,47.4922,47.5539,47.4853,47.5471,196125.0
2016-08-17 12:30:00,69.3,69.34,69.29,69.3,151300.0,47.5471,47.5745,47.5402,47.5471,151300.0
2016-08-17 12:40:00,69.31,69.41,69.27,69.38,195219.0,47.5539,47.6225,47.5265,47.6019,195219.0
2016-08-17 12:50:00,69.39,69.4,69.32,69.32,276730.0,47.6088,47.6157,47.5608,47.5608,276730.0
2016-08-17 13:00:00,69.33,69.42,69.33,69.4,152882.0,47.5676,47.6294,47.5676,47.6157,152882.0
2016-08-17 13:10:00,69.41,69.41,69.35,69.36,73133.0,47.6225,47.6225,47.5814,47.5882,73133.0
2016-08-17 13:20:00,69.37,69.41,69.36,69.41,162450.0,47.5951,47.6225,47.5882,47.6225,162450.0
2016-08-17 13:30:00,69.41,69.45,69.39,69.43,140746.0,47.6225,47.65,47.6088,47.6363,140746.0
2016-08-17 13:40:00,69.44,69.47,69.34,69.35,242066.0,47.6431,47.6637,47.5745,47.5814,242066.0
2016-08-17 13:50:00,69.35,69.37,69.3,69.34,120995.0,47.5814,47.5951,47.5471,47.5745,120995.0
2016-08-17 14:00:00,69.34,69.45,69.21,69.43,321953.0,47.5745,47.65,47.4853,47.6363,321953.0
2016-08-17 14:10:00,69.44,69.54,69.43,69.44,401633.0,47.6431,47.7117,47.6363,47.6431,401633.0
2016-08-17 14:20:00,69.45,69.5,69.38,69.48,396464.0,47.65,47.6843,47.6019,47.6706,396464.0
2016-08-17 14:30:00,69.48,69.52,69.37,69.47,153835.0,47.6706,47.698,47.5951,47.6637,153835.0
2016-08-17 14:40:00,69.47,69.48,69.38,69.48,392746.0,47.6637,47.6706,47.6019,47.6706,392746.0
2016-08-17 14:50:00,69.48,69.5,69.41,69.44,206483.0,47.6706,47.6843,47.6225,47.6431,206483.0
2016-08-17 15:00:00,69.45,69.47,69.4,69.42,334799.0,47.65,47.6637,47.6157,47.6294,334799.0
2016-08-17 15:10:00,69.42,69.49,69.4,69.48,247974.0,47.6294,47.6774,47.6157,47.6706,247974.0
2016-08-17 15:20:00,69.47,69.53,69.46,69.52,296971.0,47.6637,47.7049,47.6568,47.698,296971.0
2016-08-17 15:30:00,69.52,69.58,69.5,69.58,417465.0,47.698,47.7392,47.6843,47.7392,417465.0
2016-08-17 15:40:00,69.58,69.6,69.53,69.6,265289.0,47.7392,47.7529,47.7049,47.7529,265289.0
2016-08-17 15:50:00,69.59,69.61,69.51,69.55,563545.0,47.746,47.7598,47.6911,47.7186,563545.0
2016-08-18 09:30:00,69.81,70.02,69.74,69.96,794548.0,47.897,48.0411,47.8489,47.9999,794548.0
2016-08-18 09:40:00,69.95,70.02,69.8,69.99,480218.0,47.993,48.0411,47.8901,48.0205,480218.0
2016-08-18 09:50:00,69.99,70.06,69.92,70.01,311751.0,48.0205,48.0685,47.9724,48.0342,311751.0
2016-08-18 10:00:00,70.02,70.07,69.93,69.93,292375.0,48.0411,48.0754,47.9793,47.9793,292375.0
2016-08-18 10:10:00,69.94,70.01,69.89,70.0,389722.0,47.9862,48.0342,47.9519,48.0273,389722.0
2016-08-18 10:20:00,70.01,70.09,69.97,70.04,606546.0,48.0342,48.0891,48.0068,48.0548,606546.0
2016-08-18 10:30:00,70.05,70.11,69.95,70.02,296877.0,48.0616,48.1028,47.993,48.0411,296877.0
2016-08-18 10:40:00,70.03,70.2,70.0,70.19,207020.0,48.0479,48.1646,48.0273,48.1577,207020.0
2016-08-18 10:50:00,70.19,70.28,70.16,70.28,273526.0,48.1577,48.2194,48.1371,48.2194,273526.0
2016-08-18 11:00:00,70.29,70.3,70.18,70.25,259142.0,48.2263,48.2332,48.1508,48.1989,259142.0
2016-08-18 11:10:00,70.25,70.28,70.17,70.26,220514.0,48.1989,48.2194,48.144,48.2057,220514.0
2016-08-18 11:20:00,70.27,70.4,70.26,70.39,424700.0,48.2126,48.3018,48.2057,48.2949,424700.0
2016-08-18 11:30:00,70.4,70.49,70.39,70.47,340900.0,48.3018,48.3635,48.2949,48.3498,340900.0
2016-08-18 11:40:00,70.46,70.54,70.46,70.5,700344.0,48.3429,48.3978,48.3429,48.3704,700344.0
2016-08-18 11:50:00,70.5,70.51,70.4,70.42,505475.0,48.3704,48.3772,48.3018,48.3155,505475.0
2016-08-18 12:00:00,70.42,70.43,70.36,70.41,750188.0,48.3155,48.3224,48.2743,48.3086,750188.0
2016-08-18 12:10:00,70.41,70.51,70.38,70.5,243559.0,48.3086,48.3772,48.2881,48.3704,243559.0
2016-08-18 12:20:00,70.49,70.5,70.4,70.4,461799.0,48.3635,48.3704,48.3018,48.3018,461799.0
2016-08-18 12:30:00,70.4,70.5,70.39,70.49,613979.0,48.3018,48.3704,48.2949,48.3635,613979.0
2016-08-18 12:40:00,70.48,70.52,70.48,70.48,297889.0,48.3567,48.3841,48.3567,48.3567,297889.0
2016-08-18 12:50:00,70.48,70.52,70.48,70.49,342232.0,48.3567,48.3841,48.3567,48.3635,342232.0
2016-08-18 13:00:00,70.5,70.56,70.5,70.55,358844.0,48.3704,48.4116,48.3704,48.4047,358844.0
2016-08-18 13:10:00,70.54,70.59,70.53,70.53,290433.0,48.3978,48.4321,48.391,48.391,290433.0
2016-08-18 13:20:00,70.53,70.69,70.5,70.6,539638.0,48.391,48.5007,48.3704,48.439,539638.0
2016-08-18 13:30:00,70.61,70.71,70.6,70.65,263429.0,48.4459,48.5145,48.439,48.4733,263429.0
2016-08-18 13:40:00,70.66,70.71,70.66,70.69,690325.0,48.4802,48.5145,48.4802,48.5007,690325.0
2016-08-18 13:50:00,70.69,70.69,70.62,70.66,744599.0,48.5007,48.5007,48.4527,48.4802,744599.0
2016-08-18 14:00:00,70.66,70.71,70.64,70.71,426766.0,48.4802,48.5145,48.4664,48.5145,426766.0
2016-08-18 14:10:00,70.71,70.79,70.7,70.76,496439.0,48.5145,48.5694,48.5076,48.5488,496439.0
2016-08-18 14:20:00,70.76,70.77,70.69,70.73,611123.0,48.5488,48.5556,48.5007,48.5282,611123.0
2016-08-18 14:30:00,70.72,70.73,70.61,70.7,702625.0,48.5213,48.5282,48.4459,48.5076,702625.0
2016-08-18 14:40:00,70.7,70.73,70.67,70.68,227791.0,48.5076,48.5282,48.487,48.4939,227791.0
2016-08-18 14:50:00,70.67,70.73,70.64,70.71,688086.0,48.487,48.5282,48.4664,48.5145,688086.0
2016-08-18 15:00:00,70.71,70.85,70.69,70.85,814699.0,48.5145,48.6105,48.5007,48.6105,814699.0
2016-08-18 15:10:00,70.84,70.86,70.8,70.84,656674.0,48.6037,48.6174,48.5762,48.6037,656674.0
2016-08-18 15:20:00,70.85,70.9,70.81,70.89,483577.0,48.6105,48.6448,48.5831,48.638,483577.0
2016-08-18 15:30:00,70.89,70.89,70.84,70.85,569054.0,48.638,48.638,48.6037,48.6105,569054.0
2016-08-18 15:40:00,70.85,70.87,70.84,70.85,943860.0,48.6105,48.6242,48.6037,48.6105,943860.0
2016-08-18 15:50:00,70.85,70.92,70.82,70.91,2484984.0,48.6105,48.6585,48.5899,48.6517,2484984.0
2016-08-19 09:30:00,70.77,70.77,70.42,70.48,950206.0,48.5556,48.5556,48.3155,48.3567,950206.0
2016-08-19 09:40:00,70.46,70.61,70.37,70.4,494123.0,48.3429,48.4459,48.2812,48.3018,494123.0
2016-08-19 09:50:00,70.4,70.49,70.32,70.33,336664.0,48.3018,48.3635,48.2469,48.2537,336664.0
2016-08-19 10:00:00,70.34,70.46,70.28,70.29,307861.0,48.2606,48.3429,48.2194,48.2263,307861.0
2016-08-19 10:10:00,70.29,70.33,70.25,70.28,303573.0,48.2263,48.2537,48.1989,48.2194,303573.0
2016-08-19 10:20:00,70.28,70.37,70.2,70.32,336916.0,48.2194,48.2812,48.1646,48.2469,336916.0
2016-08-19 10:30:00,70.32,70.35,70.24,70.26,392237.0,48.2469,48.2675,48.192,48.2057,392237.0
2016-08-19 10:40:00,70.26,70.37,70.24,70.35,325191.0,48.2057,48.2812,48.192,48.2675,325191.0
2016-08-19 10:50:00,70.36,70.43,70.34,70.41,192266.0,48.2743,48.3224,48.2606,48.3086,192266.0
2016-08-19 11:00:00,70.4,70.44,70.32,70.32,154394.0,48.3018,48.3292,48.2469,48.2469,154394.0
2016-08-19 11:10:00,70.32,70.35,70.22,70.23,215397.0,48.2469,48.2675,48.1783,48.1851,215397.0
2016-08-19 11:20:00,70.23,70.3,70.19,70.28,229690.0,48.1851,48.2332,48.1577,48.2194,229690.0
2016-08-19 11:30:00,70.28,70.31,70.15,70.19,214386.0,48.2194,48.24,48.1302,48.1577,214386.0
2016-08-19 11:40:00,70.18,70.31,70.18,70.27,112650.0,48.1508,48.24,48.1508,48.2126,112650.0
2016-08-19 11:50:00,70.28,70.35,70.26,70.34,113087.0,48.2194,48.2675,48.2057,48.2606,113087.0
2016-08-19 12:00:00,70.34,70.39,70.33,70.39,110429.0,48.2606,48.2949,48.2537,48.2949,110429.0
2016-08-19 12:10:00,70.39,70.41,70.31,70.31,101478.0,48.2949,48.3086,48.24,48.24,101478.0
2016-08-19 12:20:00,70.31,70.39,70.31,70.36,199877.0,48.24,48.2949,48.24,48.2743,199877.0
2016-08-19 12:30:00,70.37,70.39,70.33,70.37,158680.0,48.2812,48.2949,48.2537,48.2812,158680.0
2016-08-19 12:40:00,70.36,70.38,70.32,70.32,160078.0,48.2743,48.2881,48.2469,48.2469,160078.0
2016-08-19 12:50:00,70.33,70.34,70.23,70.24,174612.0,48.2537,48.2606,48.1851,48.192,174612.0
2016-08-19 13:00:00,70.23,70.32,70.22,70.3,253681.0,48.1851,48.2469,48.1783,48.2332,253681.0
2016-08-19 13:10:00,70.3,70.37,70.28,70.35,73208.0,48.2332,48.2812,48.2194,48.2675,73208.0
2016-08-19 13:20:00,70.35,70.37,70.31,70.34,136476.0,48.2675,48.2812,48.24,48.2606,136476.0
2016-08-19 13:30:00,70.34,70.4,70.33,70.4,83519.0,48.2606,48.3018,48.2537,48.3018,83519.0
2016-08-19 13:40:00,70.4,70.48,70.38,70.48,187241.0,48.3018,48.3567,48.2881,48.3567,187241.0
2016-08-19 13:50:00,70.48,70.49,70.4,70.44,135548.0,48.3567,48.3635,48.3018,48.3292,135548.0
2016-08-19 14:00:00,70.44,70.5,70.42,70.46,126401.0,48.3292,48.3704,48.3155,48.3429,126401.0
2016-08-19 14:10:00,70.47,70.51,70.45,70.49,113079.0,48.3498,48.3772,48.3361,48.3635,113079.0
2016-08-19 14:20:00,70.5,70.52,70.45,70.5,159235.0,48.3704,48.3841,48.3361,48.3704,159235.0
2016-08-19 14:30:00,70.5,70.53,70.48,70.49,151658.0,48.3704,48.391,48.3567,48.3635,151658.0
2016-08-19 14:40:00,70.5,70.52,70.47,70.51,133176.0,48.3704,48.3841,48.3498,48.3772,133176.0
2016-08-19 14:50:00,70.51,70.54,70.49,70.51,105703.0,48.3772,48.3978,48.3635,48.3772,105703.0
2016-08-19 15:00:00,70.52,70.53,70.46,70.5,224125.0,48.3841,48.391,48.3429,48.3704,224125.0
2016-08-19 15:10:00,70.5,70.53,70.46,70.53,184137.0,48.3704,48.391,48.3429,48.391,184137.0
2016-08-19 15:20:00,70.53,70.54,70.51,70.53,454820.0,48.391,48.3978,48.3772,48.391,454820.0
2016-08-19 15:30:00,70.54,70.59,70.52,70.58,362450.0,48.3978,48.4321,48.3841,48.4253,362450.0
2016-08-19 15:40:00,70.58,70.59,70.52,70.53,351970.0,48.4253,48.4321,48.3841,48.391,351970.0
2016-08-19 15:50:00,70.53,70.53,70.41,70.42,1036021.0,48.391,48.391,48.3086,48.3155,1036021.0
2016-08-22 09:30:00,69.8,69.93,69.28,69.4,760580.0,47.8901,47.9793,47.5333,47.6157,760580.0
2016-08-22 09:40:00,69.4,69.52,69.38,69.39,443525.0,47.6157,47.698,47.6019,47.6088,443525.0
2016-08-22 09:50:00,69.4,69.56,69.34,69.5,345826.0,47.6157,47.7254,47.5745,47.6843,345826.0
2016-08-22 10:00:00,69.5,69.51,69.35,69.44,356511.0,47.6843,47.6911,47.5814,47.6431,356511.0
2016-08-22 10:10:00,69.44,69.74,69.43,69.7,219827.0,47.6431,47.8489,47.6363,47.8215,219827.0
2016-08-22 10:20:00,69.69,69.69,69.52,69.64,547144.0,47.8146,47.8146,47.698,47.7803,547144.0
2016-08-22 10:30:00,69.66,69.78,69.63,69.71,402368.0,47.7941,47.8764,47.7735,47.8284,402368.0
2016-08-22 10:40:00,69.71,69.81,69.69,69.81,223122.0,47.8284,47.897,47.8146,47.897,223122.0
2016-08-22 10:50:00,69.82,69.83,69.73,69.78,276195.0,47.9038,47.9107,47.8421,47.8764,276195.0
2016-08-22 11:00:00,69.78,69.88,69.77,69.82,276917.0,47.8764,47.945,47.8695,47.9038,276917.0
2016-08-22 11:10:00,69.81,69.83,69.6,69.6,396038.0,47.897,47.9107,47.7529,47.7529,396038.0
2016-08-22 11:20:00,69.6,69.65,69.51,69.55,771364.0,47.7529,47.7872,47.6911,47.7186,771364.0
2016-08-22 11:30:00,69.55,69.61,69.52,69.56,679027.0,47.7186,47.7598,47.698,47.7254,679027.0
2016-08-22 11:40:00,69.56,69.57,69.46,69.51,474101.0,47.7254,47.7323,47.6568,47.6911,474101.0
2016-08-22 11:50:00,69.51,69.57,69.5,69.55,234022.0,47.6911,47.7323,47.6843,47.7186,234022.0
2016-08-22 12:00:00,69.55,69.59,69.54,69.58,237792.0,47.7186,47.746,47.7117,47.7392,237792.0
2016-08-22 12:10:00,69.57,69.6,69.54,69.57,172491.0,47.7323,47.7529,47.7117,47.7323,172491.0
2016-08-22 12:20:00,69.58,69.83,69.57,69.7,203345.0,47.7392,47.9107,47.7323,47.8215,203345.0
2016-08-22 12:30:00,69.7,69.82,69.7,69.8,111022.0,47.8215,47.9038,47.8215,47.8901,111022.0
2016-08-22 12:40:00,69.8,69.81,69.66,69.68,382705.0,47.8901,47.897,47.7941,47.8078,382705.0
2016-08-22 12:50:00,69.68,69.7,69.65,69.69,125545.0,47.8078,47.8215,47.7872,47.8146,125545.0
2016-08-22 13:00:00,69.68,69.69,69.58,69.62,157493.0,47.8078,47.8146,47.7392,47.7666,157493.0
2016-08-22 13:10:00,69.61,69.68,69.6,69.64,142086.0,47.7598,47.8078,47.7529,47.7803,142086.0
2016-08-22 13:20:00,69.65,69.66,69.45,69.55,467417.0,47.7872,47.7941,47.65,47.7186,467417.0
2016-08-22 13:30:00,69.54,69.57,69.5,69.56,160086.0,47.7117,47.7323,47.6843,47.7254,160086.0
2016-08-22 13:40:00,69.55,69.64,69.55,69.62,358623.0,47.7186,47.7803,47.7186,47.7666,358623.0
2016-08-22 13:50:00,69.63,69.65,69.59,69.6,175043.0,47.7735,47.7872,47.746,47.7529,175043.0
2016-08-22 14:00:00,69.6,69.68,69.6,69.66,176137.0,47.7529,47.8078,47.7529,47.7941,176137.0
2016-08-22 14:10:00,69.65,69.66,69.58,69.59,217654.0,47.7872,47.7941,47.7392,47.746,217654.0
2016-08-22 14:20:00,69.59,69.61,69.5,69.51,355665.0,47.746,47.7598,47.6843,47.6911,355665.0
2016-08-22 14:30:00,69.52,69.57,69.5,69.55,150038.0,47.698,47.7323,47.6843,47.7186,150038.0
2016-08-22 14:40:00,69.56,69.58,69.54,69.57,360568.0,47.7254,47.7392,47.7117,47.7323,360568.0
2016-08-22 14:50:00,69.57,69.59,69.55,69.56,301885.0,47.7323,47.746,47.7186,47.7254,301885.0
2016-08-22 15:00:00,69.55,69.63,69.54,69.63,163893.0,47.7186,47.7735,47.7117,47.7735,163893.0
2016-08-22 15:10:00,69.63,69.69,69.62,69.67,102798.0,47.7735,47.8146,47.7666,47.8009,102798.0
2016-08-22 15:20:00,69.67,69.71,69.66,69.7,120286.0,47.8009,47.8284,47.7941,47.8215,120286.0
2016-08-22 15:30:00,69.69,69.71,69.66,69.68,159901.0,47.8146,47.8284,47.7941,47.8078,159901.0
2016-08-22 15:40:00,69.68,69.7,69.65,69.67,288637.0,47.8078,47.8215,47.7872,47.8009,288637.0
2016-08-22 15:50:00,69.67,69.71,69.64,69.69,713422.0,47.8009,47.8284,47.7803,47.8146,713422.0
2016-08-23 09:30:00,69.6,69.99,69.6,69.87,687971.0,47.7529,48.0205,47.7529,47.9381,687971.0
2016-08-23 09:40:00,69.87,69.92,69.77,69.78,306480.0,47.9381,47.9724,47.8695,47.8764,306480.0
2016-08-23 09:50:00,69.79,69.9,69.78,69.82,278757.0,47.8833,47.9587,47.8764,47.9038,278757.0
2016-08-23 10:00:00,69.82,69.91,69.8,69.84,240175.0,47.9038,47.9656,47.8901,47.9176,240175.0
2016-08-23 10:10:00,69.83,69.9,69.79,69.79,344828.0,47.9107,47.9587,47.8833,47.8833,344828.0
2016-08-23 10:20:00,69.8,69.89,69.77,69.86,442435.0,47.8901,47.9519,47.8695,47.9313,442435.0
2016-08-23 10:30:00,69.87,69.93,69.83,69.91,153586.0,47.9381,47.9793,47.9107,47.9656,153586.0
2016-08-23 10:40:00,69.91,70.24,69.9,70.18,746073.0,47.9656,48.192,47.9587,48.1508,746073.0
2016-08-23 10:50:00,70.18,70.25,70.08,70.25,407316.0,48.1508,48.1989,48.0822,48.1989,407316.0
2016-08-23 11:00:00,70.25,70.27,70.02,70.03,464332.0,48.1989,48.2126,48.0411,48.0479,464332.0
2016-08-23 11:10:00,70.03,70.18,70.0,70.17,215468.0,48.0479,48.1508,48.0273,48.144,215468.0
2016-08-23 11:20:00,70.16,70.23,70.12,70.17,275829.0,48.1371,48.1851,48.1097,48.144,275829.0
2016-08-23 11:30:00,70.17,70.19,70.07,70.1,166025.0,48.144,48.1577,48.0754,48.0959,166025.0
2016-08-23 11:40:00,70.1,70.13,70.07,70.1,172986.0,48.0959,48.1165,48.0754,48.0959,172986.0
2016-08-23 11:50:00,70.1,70.1,69.94,69.94,158252.0,48.0959,48.0959,47.9862,47.9862,158252.0
2016-08-23 12:00:00,69.93,69.99,69.89,69.92,255421.0,47.9793,48.0205,47.9519,47.9724,255421.0
2016-08-23 12:10:00,69.92,70.02,69.92,70.0,133334.0,47.9724,48.0411,47.9724,48.0273,133334.0
2016-08-23 12:20:00,70.0,70.07,69.99,70.03,168146.0,48.0273,48.0754,48.0205,48.0479,168146.0
2016-08-23 12:30:00,70.03,70.11,70.01,70.08,138645.0,48.0479,48.1028,48.0342,48.0822,138645.0
2016-08-23 12:40:00,70.07,70.15,70.05,70.13,106261.0,48.0754,48.1302,48.0616,48.1165,106261.0
2016-08-23 12:50:00,70.13,70.17,70.09,70.12,139610.0,48.1165,48.144,48.0891,48.1097,139610.0
2016-08-23 13:00:00,70.11,70.15,70.06,70.09,321398.0,48.1028,48.1302,48.0685,48.0891,321398.0
2016-08-23 13:10:00,70.09,70.11,70.06,70.11,71113.0,48.0891,48.1028,48.0685,48.1028,71113.0
2016-08-23 13:20:00,70.11,70.14,70.08,70.1,107894.0,48.1028,48.1234,48.0822,48.0959,107894.0
2016-08-23 13:30:00,70.1,70.14,70.08,70.12,83219.0,48.0959,48.1234,48.0822,48.1097,83219.0
2016-08-23 13:40:00,70.12,70.13,70.08,70.12,147324.0,48.1097,48.1165,48.0822,48.1097,147324.0
2016-08-23 13:50:00,70.11,70.16,70.1,70.1,88293.0,48.1028,48.1371,48.0959,48.0959,88293.0
2016-08-23 14:00:00,70.11,70.11,70.05,70.08,145205.0,48.1028,48.1028,48.0616,48.0822,145205.0
2016-08-23 14:10:00,70.09,70.12,70.05,70.1,269177.0,48.0891,48.1097,48.0616,48.0959,269177.0
2016-08-23 14:20:00,70.1,70.14,70.05,70.14,209199.0,48.0959,48.1234,48.0616,48.1234,209199.0
2016-08-23 14:30:00,70.14,70.14,70.09,70.09,125288.0,48.1234,48.1234,48.0891,48.0891,125288.0
2016-08-23 14:40:00,70.1,70.11,70.05,70.06,186650.0,48.0959,48.1028,48.0616,48.0685,186650.0
2016-08-23 14:50:00,70.06,70.08,70.04,70.08,141947.0,48.0685,48.0822,48.0548,48.0822,141947.0
2016-08-23 15:00:00,70.08,70.11,70.07,70.08,164032.0,48.0822,48.1028,48.0754,48.0822,164032.0
2016-08-23 15:10:00,70.09,70.11,70.07,70.08,147422.0,48.0891,48.1028,48.0754,48.0822,147422.0
2016-08-23 15:20:00,70.08,70.08,70.05,70.07,118834.0,48.0822,48.0822,48.0616,48.0754,118834.0
2016-08-23 15:30:00,70.08,70.08,70.03,70.04,145057.0,48.0822,48.0822,48.0479,48.0548,145057.0
2016-08-23 15:40:00,70.04,70.06,70.0,70.02,227022.0,48.0548,48.0685,48.0273,48.0411,227022.0
2016-08-23 15:50:00,70.03,70.11,70.0,70.09,1896029.0,48.0479,48.1028,48.0273,48.0891,1896029.0
2016-08-24 09:30:00,69.72,70.09,69.7,70.06,1384374.0,47.8352,48.0891,47.8215,48.0685,1384374.0
2016-08-24 09:40:00,70.06,70.1,69.87,69.96,540807.0,48.0685,48.0959,47.9381,47.9999,540807.0
2016-08-24 09:50:00,69.96,70.08,69.94,70.07,317601.0,47.9999,48.0822,47.9862,48.0754,317601.0
2016-08-24 10:00:00,70.07,70.15,70.01,70.09,227832.0,48.0754,48.1302,48.0342,48.0891,227832.0
2016-08-24 10:10:00,70.09,70.09,69.89,69.93,416838.0,48.0891,48.0891,47.9519,47.9793,416838.0
2016-08-24 10:20:00,69.94,70.06,69.93,70.04,275686.0,47.9862,48.0685,47.9793,48.0548,275686.0
2016-08-24 10:30:00,70.03,70.03,69.77,69.81,1359710.0,48.0479,48.0479,47.8695,47.897,1359710.0
2016-08-24 10:40:00,69.81,69.91,69.74,69.81,774941.0,47.897,47.9656,47.8489,47.897,774941.0
2016-08-24 10:50:00,69.81,69.87,69.75,69.84,756977.0,47.897,47.9381,47.8558,47.9176,756977.0
2016-08-24 11:00:00,69.83,69.96,69.82,69.93,405984.0,47.9107,47.9999,47.9038,47.9793,405984.0
2016-08-24 11:10:00,69.92,70.01,69.91,69.96,207941.0,47.9724,48.0342,47.9656,47.9999,207941.0
2016-08-24 11:20:00,69.96,69.98,69.81,69.9,250281.0,47.9999,48.0136,47.897,47.9587,250281.0
2016-08-24 11:30:00,69.91,69.94,69.86,69.92,207155.0,47.9656,47.9862,47.9313,47.9724,207155.0
2016-08-24 11:40:00,69.92,69.95,69.82,69.9,327224.0,47.9724,47.993,47.9038,47.9587,327224.0
2016-08-24 11:50:00,69.89,69.95,69.87,69.93,136009.0,47.9519,47.993,47.9381,47.9793,136009.0
2016-08-24 12:00:00,69.93,70.08,69.92,70.04,539436.0,47.9793,48.0822,47.9724,48.0548,539436.0
2016-08-24 12:10:00,70.05,70.07,70.0,70.04,113928.0,48.0616,48.0754,48.0273,48.0548,113928.0
2016-08-24 12:20:00,70.04,70.06,69.94,69.98,125259.0,48.0548,48.0685,47.9862,48.0136,125259.0
2016-08-24 12:30:00,69.97,70.04,69.96,70.01,200050.0,48.0068,48.0548,47.9999,48.0342,200050.0
2016-08-24 12:40:00,70.01,70.03,69.97,70.02,106684.0,48.0342,48.0479,48.0068,48.0411,106684.0
2016-08-24 12:50:00,70.03,70.16,70.02,70.13,178487.0,48.0479,48.1371,48.0411,48.1165,178487.0
2016-08-24 13:00:00,70.13,70.13,70.07,70.08,76406.0,48.1165,48.1165,48.0754,48.0822,76406.0
2016-08-24 13:10:00,70.08,70.09,70.04,70.07,70879.0,48.0822,48.0891,48.0548,48.0754,70879.0
2016-08-24 13:20:00,70.06,70.07,70.0,70.01,87455.0,48.0685,48.0754,48.0273,48.0342,87455.0
2016-08-24 13:30:00,70.0,70.02,69.95,69.98,104066.0,48.0273,48.0411,47.993,48.0136,104066.0
2016-08-24 13:40:00,69.98,70.05,69.97,70.03,74849.0,48.0136,48.0616,48.0068,48.0479,74849.0
2016-08-24 13:50:00,70.03,70.05,70.0,70.02,88202.0,48.0479,48.0616,48.0273,48.0411,88202.0
2016-08-24 14:00:00,70.02,70.03,69.87,69.93,149264.0,48.0411,48.0479,47.9381,47.9793,149264.0
2016-08-24 14:10:00,69.92,69.94,69.88,69.92,158298.0,47.9724,47.9862,47.945,47.9724,158298.0
2016-08-24 14:20:00,69.93,69.93,69.83,69.91,436421.0,47.9793,47.9793,47.9107,47.9656,436421.0
2016-08-24 14:30:00,69.91,69.93,69.88,69.93,400766.0,47.9656,47.9793,47.945,47.9793,400766.0
2016-08-24 14:40:00,69.93,69.93,69.86,69.86,159833.0,47.9793,47.9793,47.9313,47.9313,159833.0
2016-08-24 14:50:00,69.86,69.91,69.85,69.88,148365.0,47.9313,47.9656,47.9244,47.945,148365.0
2016-08-24 15:00:00,69.89,69.89,69.78,69.79,504191.0,47.9519,47.9519,47.8764,47.8833,504191.0
2016-08-24 15:10:00,69.79,69.82,69.76,69.78,341405.0,47.8833,47.9038,47.8627,47.8764,341405.0
2016-08-24 15:20:00,69.77,69.81,69.74,69.8,320132.0,47.8695,47.897,47.8489,47.8901,320132.0
2016-08-24 15:30:00,69.79,69.82,69.69,69.7,491658.0,47.8833,47.9038,47.8146,47.8215,491658.0
2016-08-24 15:40:00,69.7,69.72,69.62,69.72,1021847.0,47.8215,47.8352,47.7666,47.8352,1021847.0
2016-08-24 15:50:00,69.71,69.84,69.7,69.82,1538443.0,47.8284,47.9176,47.8215,47.9038,1538443.0
2016-08-25 09:30:00,69.77,69.81,69.41,69.56,606892.0,47.8695,47.897,47.6225,47.7254,606892.0
2016-08-25 09:40:00,69.57,69.73,69.51,69.7,287660.0,47.7323,47.8421,47.6911,47.8215,287660.0
2016-08-25 09:50:00,69.7,69.75,69.55,69.72,384633.0,47.8215,47.8558,47.7186,47.8352,384633.0
2016-08-25 10:00:00,69.71,69.91,69.69,69.74,327242.0,47.8284,47.9656,47.8146,47.8489,327242.0
2016-08-25 10:10:00,69.75,69.77,69.6,69.62,157176.0,47.8558,47.8695,47.7529,47.7666,157176.0
2016-08-25 10:20:00,69.62,69.72,69.55,69.68,199760.0,47.7666,47.8352,47.7186,47.8078,199760.0
2016-08-25 10:30:00,69.67,69.71,69.49,69.53,301955.0,47.8009,47.8284,47.6774,47.7049,301955.0
2016-08-25 10:40:00,69.52,69.53,69.45,69.52,151692.0,47.698,47.7049,47.65,47.698,151692.0
2016-08-25 10:50:00,69.52,69.55,69.42,69.53,357343.0,47.698,47.7186,47.6294,47.7049,357343.0
2016-08-25 11:00:00,69.54,69.68,69.54,69.67,203725.0,47.7117,47.8078,47.7117,47.8009,203725.0
2016-08-25 11:10:00,69.67,69.72,69.62,69.72,81750.0,47.8009,47.8352,47.7666,47.8352,81750.0
2016-08-25 11:20:00,69.72,69.78,69.69,69.77,212379.0,47.8352,47.8764,47.8146,47.8695,212379.0
2016-08-25 11:30:00,69.76,69.79,69.71,69.72,102583.0,47.8627,47.8833,47.8284,47.8352,102583.0
2016-08-25 11:40:00,69.72,69.77,69.66,69.7,121090.0,47.8352,47.8695,47.7941,47.8215,121090.0
2016-08-25 11:50:00,69.7,69.71,69.63,69.69,83049.0,47.8215,47.8284,47.7735,47.8146,83049.0
2016-08-25 12:00:00,69.69,69.69,69.63,69.63,71467.0,47.8146,47.8146,47.7735,47.7735,71467.0
2016-08-25 12:10:00,69.63,69.71,69.61,69.7,73536.0,47.7735,47.8284,47.7598,47.8215,73536.0
2016-08-25 12:20:00,69.69,69.73,69.67,69.71,116775.0,47.8146,47.8421,47.8009,47.8284,116775.0
2016-08-25 12:30:00,69.71,69.78,69.71,69.77,61983.0,47.8284,47.8764,47.8284,47.8695,61983.0
2016-08-25 12:40:00,69.77,69.78,69.73,69.77,91132.0,47.8695,47.8764,47.8421,47.8695,91132.0
2016-08-25 12:50:00,69.77,69.77,69.71,69.75,54045.0,47.8695,47.8695,47.8284,47.8558,54045.0
2016-08-25 13:00:00,69.75,69.77,69.71,69.71,46034.0,47.8558,47.8695,47.8284,47.8284,46034.0
2016-08-25 13:10:00,69.71,69.74,69.68,69.73,42919.0,47.8284,47.8489,47.8078,47.8421,42919.0
2016-08-25 13:20:00,69.72,69.73,69.63,69.66,110244.0,47.8352,47.8421,47.7735,47.7941,110244.0
2016-08-25 13:30:00,69.66,69.66,69.41,69.42,226439.0,47.7941,47.7941,47.6225,47.6294,226439.0
2016-08-25 13:40:00,69.42,69.46,69.39,69.43,166809.0,47.6294,47.6568,47.6088,47.6363,166809.0
2016-08-25 13:50:00,69.44,69.54,69.4,69.53,106485.0,47.6431,47.7117,47.6157,47.7049,106485.0
2016-08-25 14:00:00,69.53,69.56,69.43,69.45,205584.0,47.7049,47.7254,47.6363,47.65,205584.0
2016-08-25 14:10:00,69.46,69.57,69.44,69.53,145433.0,47.6568,47.7323,47.6431,47.7049,145433.0
2016-08-25 14:20:00,69.54,69.58,69.45,69.56,303004.0,47.7117,47.7392,47.65,47.7254,303004.0
2016-08-25 14:30:00,69.56,69.63,69.56,69.6,110731.0,47.7254,47.7735,47.7254,47.7529,110731.0
2016-08-25 14:40:00,69.59,69.62,69.5,69.52,109756.0,47.746,47.7666,47.6843,47.698,109756.0
2016-08-25 14:50:00,69.53,69.53,69.44,69.48,103372.0,47.7049,47.7049,47.6431,47.6706,103372.0
2016-08-25 15:00:00,69.49,69.52,69.45,69.52,150094.0,47.6774,47.698,47.65,47.698,150094.0
2016-08-25 15:10:00,69.52,69.56,69.43,69.47,283946.0,47.698,47.7254,47.6363,47.6637,283946.0
2016-08-25 15:20:00,69.47,69.6,69.47,69.58,147743.0,47.6637,47.7529,47.6637,47.7392,147743.0
2016-08-25 15:30:00,69.57,69.6,69.52,69.59,191145.0,47.7323,47.7529,47.698,47.746,191145.0
2016-08-25 15:40:00,69.59,69.6,69.54,69.56,371189.0,47.746,47.7529,47.7117,47.7254,371189.0
2016-08-25 15:50:00,69.56,69.64,69.52,69.64,1631640.0,47.7254,47.7803,47.698,47.7803,1631640.0
2016-08-26 09:30:00,69.74,70.02,69.72,69.89,601766.0,47.8489,48.0411,47.8352,47.9519,601766.0
2016-08-26 09:40:00,69.89,70.0,69.85,69.89,237454.0,47.9519,48.0273,47.9244,47.9519,237454.0
2016-08-26 09:50:00,69.88,69.9,69.76,69.81,185321.0,47.945,47.9587,47.8627,47.897,185321.0
2016-08-26 10:00:00,69.8,69.96,69.44,69.94,890546.0,47.8901,47.9999,47.6431,47.9862,890546.0
2016-08-26 10:10:00,69.95,70.24,69.88,70.11,727841.0,47.993,48.192,47.945,48.1028,727841.0
2016-08-26 10:20:00,70.11,70.28,70.11,70.18,552985.0,48.1028,48.2194,48.1028,48.1508,552985.0
2016-08-26 10:30:00,70.19,70.21,70.06,70.1,525967.0,48.1577,48.1714,48.0685,48.0959,525967.0
2016-08-26 10:40:00,70.1,70.12,69.94,69.99,235827.0,48.0959,48.1097,47.9862,48.0205,235827.0
2016-08-26 10:50:00,69.97,70.05,69.85,70.0,251621.0,48.0068,48.0616,47.9244,48.0273,251621.0
2016-08-26 11:00:00,70.01,70.06,69.95,70.05,189620.0,48.0342,48.0685,47.993,48.0616,189620.0
2016-08-26 11:10:00,70.05,70.14,69.98,69.98,309795.0,48.0616,48.1234,48.0136,48.0136,309795.0
2016-08-26 11:20:00,70.0,70.05,69.96,70.04,250226.0,48.0273,48.0616,47.9999,48.0548,250226.0
2016-08-26 11:30:00,70.04,70.05,69.8,69.82,258137.0,48.0548,48.0616,47.8901,47.9038,258137.0
2016-08-26 11:40:00,69.83,69.85,69.67,69.74,292825.0,47.9107,47.9244,47.8009,47.8489,292825.0
2016-08-26 11:50:00,69.74,69.74,69.46,69.54,514913.0,47.8489,47.8489,47.6568,47.7117,514913.0
2016-08-26 12:00:00,69.53,69.53,69.25,69.35,317159.0,47.7049,47.7049,47.5128,47.5814,317159.0
2016-08-26 12:10:00,69.35,69.37,69.2,69.35,318890.0,47.5814,47.5951,47.4784,47.5814,318890.0
2016-08-26 12:20:00,69.34,69.48,69.32,69.4,190838.0,47.5745,47.6706,47.5608,47.6157,190838.0
2016-08-26 12:30:00,69.39,69.39,69.26,69.33,196290.0,47.6088,47.6088,47.5196,47.5676,196290.0
2016-08-26 12:40:00,69.33,69.39,69.31,69.36,167458.0,47.5676,47.6088,47.5539,47.5882,167458.0
2016-08-26 12:50:00,69.36,69.4,69.31,69.38,116900.0,47.5882,47.6157,47.5539,47.6019,116900.0
2016-08-26 13:00:00,69.37,69.52,69.36,69.37,253816.0,47.5951,47.698,47.5882,47.5951,253816.0
2016-08-26 13:10:00,69.38,69.44,69.25,69.26,143712.0,47.6019,47.6431,47.5128,47.5196,143712.0
2016-08-26 13:20:00,69.25,69.32,69.22,69.31,154021.0,47.5128,47.5608,47.4922,47.5539,154021.0
2016-08-26 13:30:00,69.31,69.32,69.23,69.23,112787.0,47.5539,47.5608,47.499,47.499,112787.0
2016-08-26 13:40:00,69.24,69.31,69.19,69.2,159578.0,47.5059,47.5539,47.4716,47.4784,159578.0
2016-08-26 13:50:00,69.2,69.21,69.1,69.17,162608.0,47.4784,47.4853,47.4098,47.4579,162608.0
2016-08-26 14:00:00,69.16,69.25,69.14,69.25,178403.0,47.451,47.5128,47.4373,47.5128,178403.0
2016-08-26 14:10:00,69.25,69.31,69.16,69.23,230284.0,47.5128,47.5539,47.451,47.499,230284.0
2016-08-26 14:20:00,69.23,69.28,69.15,69.17,193756.0,47.499,47.5333,47.4441,47.4579,193756.0
2016-08-26 14:30:00,69.17,69.18,69.11,69.15,161861.0,47.4579,47.4647,47.4167,47.4441,161861.0
2016-08-26 14:40:00,69.16,69.17,69.05,69.11,136284.0,47.451,47.4579,47.3755,47.4167,136284.0
2016-08-26 14:50:00,69.11,69.2,69.08,69.19,128350.0,47.4167,47.4784,47.3961,47.4716,128350.0
2016-08-26 15:00:00,69.18,69.25,69.15,69.25,198604.0,47.4647,47.5128,47.4441,47.5128,198604.0
2016-08-26 15:10:00,69.26,69.31,69.2,69.29,175881.0,47.5196,47.5539,47.4784,47.5402,175881.0
2016-08-26 15:20:00,69.29,69.47,69.26,69.41,223023.0,47.5402,47.6637,47.5196,47.6225,223023.0
2016-08-26 15:30:00,69.42,69.55,69.41,69.49,344205.0,47.6294,47.7186,47.6225,47.6774,344205.0
2016-08-26 15:40:00,69.49,69.53,69.36,69.41,365969.0,47.6774,47.7049,47.5882,47.6225,365969.0
2016-08-26 15:50:00,69.4,69.46,69.33,69.4,1536073.0,47.6157,47.6568,47.5676,47.6157,1536073.0
2016-08-29 09:30:00,69.18,69.34,69.1,69.31,794876.0,47.4647,47.5745,47.4098,47.5539,794876.0
2016-08-29 09:40:00,69.3,69.58,69.23,69.56,444159.0,47.5471,47.7392,47.499,47.7254,444159.0
2016-08-29 09:50:00,69.57,69.61,69.35,69.4,283977.0,47.7323,47.7598,47.5814,47.6157,283977.0
2016-08-29 10:00:00,69.41,69.64,69.4,69.61,210759.0,47.6225,47.7803,47.6157,47.7598,210759.0
2016-08-29 10:10:00,69.61,69.65,69.54,69.58,164768.0,47.7598,47.7872,47.7117,47.7392,164768.0
2016-08-29 10:20:00,69.59,69.59,69.45,69.49,145573.0,47.746,47.746,47.65,47.6774,145573.0
2016-08-29 10:30:00,69.49,69.54,69.39,69.46,127047.0,47.6774,47.7117,47.6088,47.6568,127047.0
2016-08-29 10:40:00,69.46,69.51,69.37,69.44,131538.0,47.6568,47.6911,47.5951,47.6431,131538.0
2016-08-29 10:50:00,69.44,69.52,69.38,69.5,126287.0,47.6431,47.698,47.6019,47.6843,126287.0
2016-08-29 11:00:00,69.49,69.62,69.49,69.59,117434.0,47.6774,47.7666,47.6774,47.746,117434.0
2016-08-29 11:10:00,69.59,69.63,69.51,69.51,72414.0,47.746,47.7735,47.6911,47.6911,72414.0
2016-08-29 11:20:00,69.52,69.58,69.51,69.58,248101.0,47.698,47.7392,47.6911,47.7392,248101.0
2016-08-29 11:30:00,69.57,69.6,69.53,69.6,133334.0,47.7323,47.7529,47.7049,47.7529,133334.0
2016-08-29 11:40:00,69.59,69.73,69.58,69.72,132475.0,47.746,47.8421,47.7392,47.8352,132475.0
2016-08-29 11:50:00,69.73,69.79,69.71,69.73,64020.0,47.8421,47.8833,47.8284,47.8421,64020.0
2016-08-29 12:00:00,69.73,69.79,69.72,69.79,97332.0,47.8421,47.8833,47.8352,47.8833,97332.0
2016-08-29 12:10:00,69.78,69.84,69.75,69.75,133644.0,47.8764,47.9176,47.8558,47.8558,133644.0
2016-08-29 12:20:00,69.75,69.78,69.68,69.78,108819.0,47.8558,47.8764,47.8078,47.8764,108819.0
2016-08-29 12:30:00,69.78,69.8,69.74,69.78,78802.0,47.8764,47.8901,47.8489,47.8764,78802.0
2016-08-29 12:40:00,69.77,69.82,69.75,69.77,72936.0,47.8695,47.9038,47.8558,47.8695,72936.0
2016-08-29 12:50:00,69.76,69.79,69.75,69.77,64788.0,47.8627,47.8833,47.8558,47.8695,64788.0
2016-08-29 13:00:00,69.78,69.81,69.76,69.8,62013.0,47.8764,47.897,47.8627,47.8901,62013.0
2016-08-29 13:10:00,69.81,69.81,69.78,69.8,37249.0,47.897,47.897,47.8764,47.8901,37249.0
2016-08-29 13:20:00,69.8,69.87,69.8,69.83,58361.0,47.8901,47.9381,47.8901,47.9107,58361.0
2016-08-29 13:30:00,69.83,69.85,69.79,69.84,73726.0,47.9107,47.9244,47.8833,47.9176,73726.0
2016-08-29 13:40:00,69.84,69.91,69.84,69.88,72216.0,47.9176,47.9656,47.9176,47.945,72216.0
2016-08-29 13:50:00,69.88,69.9,69.86,69.87,63661.0,47.945,47.9587,47.9313,47.9381,63661.0
2016-08-29 14:00:00,69.86,69.89,69.81,69.82,140646.0,47.9313,47.9519,47.897,47.9038,140646.0
2016-08-29 14:10:00,69.83,69.87,69.82,69.84,106898.0,47.9107,47.9381,47.9038,47.9176,106898.0
2016-08-29 14:20:00,69.85,69.86,69.79,69.81,90895.0,47.9244,47.9313,47.8833,47.897,90895.0
2016-08-29 14:30:00,69.81,69.86,69.79,69.85,153226.0,47.897,47.9313,47.8833,47.9244,153226.0
2016-08-29 14:40:00,69.85,69.87,69.81,69.82,94891.0,47.9244,47.9381,47.897,47.9038,94891.0
2016-08-29 14:50:00,69.83,69.87,69.82,69.84,81602.0,47.9107,47.9381,47.9038,47.9176,81602.0
2016-08-29 15:00:00,69.84,69.86,69.82,69.86,62899.0,47.9176,47.9313,47.9038,47.9313,62899.0
2016-08-29 15:10:00,69.85,69.89,69.85,69.85,93064.0,47.9244,47.9519,47.9244,47.9244,93064.0
2016-08-29 15:20:00,69.86,69.89,69.78,69.8,155863.0,47.9313,47.9519,47.8764,47.8901,155863.0
2016-08-29 15:30:00,69.8,69.82,69.78,69.82,162464.0,47.8901,47.9038,47.8764,47.9038,162464.0
2016-08-29 15:40:00,69.81,69.83,69.79,69.81,199452.0,47.897,47.9107,47.8833,47.897,199452.0
2016-08-29 15:50:00,69.81,69.87,69.8,69.86,896282.0,47.897,47.9381,47.8901,47.9313,896282.0
2016-08-30 09:30:00,70.01,70.28,69.95,70.19,514000.0,48.0342,48.2194,47.993,48.1577,514000.0
2016-08-30 09:40:00,70.18,70.26,70.12,70.19,272414.0,48.1508,48.2057,48.1097,48.1577,272414.0
2016-08-30 09:50:00,70.19,70.27,70.1,70.16,238831.0,48.1577,48.2126,48.0959,48.1371,238831.0
2016-08-30 10:00:00,70.16,70.2,69.98,70.04,196797.0,48.1371,48.1646,48.0136,48.0548,196797.0
2016-08-30 10:10:00,70.03,70.08,69.8,69.82,383412.0,48.0479,48.0822,47.8901,47.9038,383412.0
2016-08-30 10:20:00,69.82,69.9,69.82,69.88,155995.0,47.9038,47.9587,47.9038,47.945,155995.0
2016-08-30 10:30:00,69.88,69.89,69.67,69.73,274995.0,47.945,47.9519,47.8009,47.8421,274995.0
2016-08-30 10:40:00,69.73,69.73,69.54,69.59,316677.0,47.8421,47.8421,47.7117,47.746,316677.0
2016-08-30 10:50:00,69.59,69.74,69.56,69.71,216967.0,47.746,47.8489,47.7254,47.8284,216967.0
2016-08-30 11:00:00,69.7,69.86,69.67,69.78,250156.0,47.8215,47.9313,47.8009,47.8764,250156.0
2016-08-30 11:10:00,69.79,69.8,69.68,69.72,155843.0,47.8833,47.8901,47.8078,47.8352,155843.0
2016-08-30 11:20:00,69.72,69.79,69.69,69.74,138758.0,47.8352,47.8833,47.8146,47.8489,138758.0
2016-08-30 11:30:00,69.75,69.78,69.68,69.77,153259.0,47.8558,47.8764,47.8078,47.8695,153259.0
2016-08-30 11:40:00,69.76,69.82,69.74,69.77,141860.0,47.8627,47.9038,47.8489,47.8695,141860.0
2016-08-30 11:50:00,69.77,69.87,69.77,69.83,102357.0,47.8695,47.9381,47.8695,47.9107,102357.0
2016-08-30 12:00:00,69.82,69.93,69.81,69.93,101966.0,47.9038,47.9793,47.897,47.9793,101966.0
2016-08-30 12:10:00,69.93,69.95,69.89,69.91,97073.0,47.9793,47.993,47.9519,47.9656,97073.0
2016-08-30 12:20:00,69.92,69.92,69.84,69.86,95151.0,47.9724,47.9724,47.9176,47.9313,95151.0
2016-08-30 12:30:00,69.85,69.9,69.81,69.84,66402.0,47.9244,47.9587,47.897,47.9176,66402.0
2016-08-30 12:40:00,69.83,69.84,69.74,69.76,110499.0,47.9107,47.9176,47.8489,47.8627,110499.0
2016-08-30 12:50:00,69.75,69.75,69.71,69.73,69361.0,47.8558,47.8558,47.8284,47.8421,69361.0
2016-08-30 13:00:00,69.72,69.72,69.67,69.7,105940.0,47.8352,47.8352,47.8009,47.8215,105940.0
2016-08-30 13:10:00,69.7,69.71,69.67,69.67,79819.0,47.8215,47.8284,47.8009,47.8009,79819.0
2016-08-30 13:20:00,69.67,69.72,69.65,69.68,73104.0,47.8009,47.8352,47.7872,47.8078,73104.0
2016-08-30 13:30:00,69.68,69.7,69.63,69.65,59743.0,47.8078,47.8215,47.7735,47.7872,59743.0
2016-08-30 13:40:00,69.65,69.66,69.56,69.61,111244.0,47.7872,47.7941,47.7254,47.7598,111244.0
2016-08-30 13:50:00,69.62,69.63,69.58,69.58,57376.0,47.7666,47.7735,47.7392,47.7392,57376.0
2016-08-30 14:00:00,69.58,69.58,69.47,69.48,117852.0,47.7392,47.7392,47.6637,47.6706,117852.0
2016-08-30 14:10:00,69.47,69.48,69.34,69.38,213806.0,47.6637,47.6706,47.5745,47.6019,213806.0
2016-08-30 14:20:00,69.38,69.44,69.36,69.4,201911.0,47.6019,47.6431,47.5882,47.6157,201911.0
2016-08-30 14:30:00,69.4,69.52,69.37,69.52,111342.0,47.6157,47.698,47.5951,47.698,111342.0
2016-08-30 14:40:00,69.52,69.57,69.5,69.56,85049.0,47.698,47.7323,47.6843,47.7254,85049.0
2016-08-30 14:50:00,69.56,69.6,69.53,69.54,94849.0,47.7254,47.7529,47.7049,47.7117,94849.0
2016-08-30 15:00:00,69.53,69.59,69.48,69.59,139756.0,47.7049,47.746,47.6706,47.746,139756.0
2016-08-30 15:10:00,69.58,69.59,69.51,69.54,121335.0,47.7392,47.746,47.6911,47.7117,121335.0
2016-08-30 15:20:00,69.53,69.55,69.49,69.53,137576.0,47.7049,47.7186,47.6774,47.7049,137576.0
2016-08-30 15:30:00,69.54,69.62,69.5,69.6,205656.0,47.7117,47.7666,47.6843,47.7529,205656.0
2016-08-30 15:40:00,69.61,69.61,69.53,69.53,136154.0,47.7598,47.7598,47.7049,47.7049,136154.0
2016-08-30 15:50:00,69.53,69.58,69.5,69.58,538901.0,47.7049,47.7392,47.6843,47.7392,538901.0
2016-08-31 09:30:00,69.22,69.32,69.0,69.09,467051.0,47.4922,47.5608,47.3412,47.403,467051.0
2016-08-31 09:40:00,69.09,69.26,69.07,69.22,313904.0,47.403,47.5196,47.3893,47.4922,313904.0
2016-08-31 09:50:00,69.22,69.25,68.95,68.96,260363.0,47.4922,47.5128,47.3069,47.3138,260363.0
2016-08-31 10:00:00,68.96,69.09,68.95,69.04,202372.0,47.3138,47.403,47.3069,47.3687,202372.0
2016-08-31 10:10:00,69.03,69.09,68.98,69.04,168337.0,47.3618,47.403,47.3275,47.3687,168337.0
2016-08-31 10:20:00,69.05,69.1,68.98,69.09,177314.0,47.3755,47.4098,47.3275,47.403,177314.0
2016-08-31 10:30:00,69.07,69.07,68.72,68.75,932187.0,47.3893,47.3893,47.1491,47.1697,932187.0
2016-08-31 10:40:00,68.74,68.81,68.55,68.56,843258.0,47.1628,47.2109,47.0325,47.0393,843258.0
2016-08-31 10:50:00,68.56,68.6,68.39,68.4,554598.0,47.0393,47.0668,46.9227,46.9296,554598.0
2016-08-31 11:00:00,68.4,68.47,68.28,68.28,313664.0,46.9296,46.9776,46.8472,46.8472,313664.0
2016-08-31 11:10:00,68.28,68.44,68.24,68.4,297547.0,46.8472,46.957,46.8198,46.9296,297547.0
2016-08-31 11:20:00,68.4,68.51,68.34,68.51,310777.0,46.9296,47.005,46.8884,47.005,310777.0
2016-08-31 11:30:00,68.51,68.55,68.44,68.53,168852.0,47.005,47.0325,46.957,47.0188,168852.0
2016-08-31 11:40:00,68.52,68.56,68.46,68.56,211051.0,47.0119,47.0393,46.9707,47.0393,211051.0
2016-08-31 11:50:00,68.55,68.63,68.54,68.56,150912.0,47.0325,47.0874,47.0256,47.0393,150912.0
2016-08-31 12:00:00,68.55,68.56,68.46,68.48,162095.0,47.0325,47.0393,46.9707,46.9845,162095.0
2016-08-31 12:10:00,68.49,68.5,68.36,68.42,127715.0,46.9913,46.9982,46.9021,46.9433,127715.0
2016-08-31 12:20:00,68.41,68.41,68.34,68.35,95681.0,46.9364,46.9364,46.8884,46.8953,95681.0
2016-08-31 12:30:00,68.35,68.37,68.27,68.34,241602.0,46.8953,46.909,46.8404,46.8884,241602.0
2016-08-31 12:40:00,68.33,68.38,68.29,68.37,92110.0,46.8815,46.9158,46.8541,46.909,92110.0
2016-08-31 12:50:00,68.37,68.39,68.3,68.33,117529.0,46.909,46.9227,46.861,46.8815,117529.0
2016-08-31 13:00:00,68.33,68.36,68.25,68.25,239943.0,46.8815,46.9021,46.8266,46.8266,239943.0
2016-08-31 13:10:00,68.24,68.25,68.13,68.18,156793.0,46.8198,46.8266,46.7443,46.7786,156793.0
2016-08-31 13:20:00,68.17,68.24,68.17,68.22,129086.0,46.7718,46.8198,46.7718,46.8061,129086.0
2016-08-31 13:30:00,68.22,68.26,68.2,68.23,134044.0,46.8061,46.8335,46.7923,46.8129,134044.0
2016-08-31 13:40:00,68.23,68.29,68.23,68.25,111165.0,46.8129,46.8541,46.8129,46.8266,111165.0
2016-08-31 13:50:00,68.25,68.26,68.18,68.2,131737.0,46.8266,46.8335,46.7786,46.7923,131737.0
2016-08-31 14:00:00,68.19,68.4,68.18,68.36,335854.0,46.7855,46.9296,46.7786,46.9021,335854.0
2016-08-31 14:10:00,68.35,68.36,68.26,68.31,340148.0,46.8953,46.9021,46.8335,46.8678,340148.0
2016-08-31 14:20:00,68.3,68.36,68.29,68.34,298251.0,46.861,46.9021,46.8541,46.8884,298251.0
2016-08-31 14:30:00,68.35,68.36,68.26,68.29,189660.0,46.8953,46.9021,46.8335,46.8541,189660.0
2016-08-31 14:40:00,68.28,68.3,68.19,68.23,165530.0,46.8472,46.861,46.7855,46.8129,165530.0
2016-08-31 14:50:00,68.23,68.27,68.2,68.26,171148.0,46.8129,46.8404,46.7923,46.8335,171148.0
2016-08-31 15:00:00,68.25,68.34,68.24,68.33,226687.0,46.8266,46.8884,46.8198,46.8815,226687.0
2016-08-31 15:10:00,68.32,68.36,68.28,68.33,301923.0,46.8747,46.9021,46.8472,46.8815,301923.0
2016-08-31 15:20:00,68.34,68.43,68.32,68.42,265268.0,46.8884,46.9501,46.8747,46.9433,265268.0
2016-08-31 15:30:00,68.41,68.47,68.37,68.42,437823.0,46.9364,46.9776,46.909,46.9433,437823.0
2016-08-31 15:40:00,68.42,68.48,68.41,68.43,556170.0,46.9433,46.9845,46.9364,46.9501,556170.0
2016-08-31 15:50:00,68.43,68.61,68.43,68.53,1305703.0,46.9501,47.0736,46.9501,47.0188,1305703.0
2016-09-01 09:30:00,68.22,68.36,68.08,68.3,816191.0,46.8061,46.9021,46.71,46.861,816191.0
2016-09-01 09:40:00,68.3,68.35,68.2,68.25,247961.0,46.861,46.8953,46.7923,46.8266,247961.0
2016-09-01 09:50:00,68.25,68.27,68.04,68.1,692138.0,46.8266,46.8404,46.6826,46.7237,692138.0
2016-09-01 10:00:00,68.12,68.43,68.04,68.4,1022070.0,46.7375,46.9501,46.6826,46.9296,1022070.0
2016-09-01 10:10:00,68.41,68.48,68.04,68.06,537322.0,46.9364,46.9845,46.6826,46.6963,537322.0
2016-09-01 10:20:00,68.05,68.28,67.96,67.97,383226.0,46.6894,46.8472,46.6277,46.6345,383226.0
2016-09-01 10:30:00,67.97,67.98,67.83,67.95,387080.0,46.6345,46.6414,46.5385,46.6208,387080.0
2016-09-01 10:40:00,67.94,68.04,67.91,67.93,209923.0,46.614,46.6826,46.5934,46.6071,209923.0
2016-09-01 10:50:00,67.94,68.04,67.88,67.88,212593.0,46.614,46.6826,46.5728,46.5728,212593.0
2016-09-01 11:00:00,67.87,67.87,67.78,67.83,315371.0,46.5659,46.5659,46.5042,46.5385,315371.0
2016-09-01 11:10:00,67.83,67.94,67.79,67.93,166990.0,46.5385,46.614,46.511,46.6071,166990.0
2016-09-01 11:20:00,67.94,67.99,67.88,67.94,394172.0,46.614,46.6483,46.5728,46.614,394172.0
2016-09-01 11:30:00,67.93,67.97,67.89,67.94,353513.0,46.6071,46.6345,46.5797,46.614,353513.0
2016-09-01 11:40:00,67.95,67.95,67.81,67.81,506747.0,46.6208,46.6208,46.5248,46.5248,506747.0
2016-09-01 11:50:00,67.8,67.9,67.77,67.9,339939.0,46.5179,46.5865,46.4973,46.5865,339939.0
2016-09-01 12:00:00,67.89,67.94,67.87,67.89,213185.0,46.5797,46.614,46.5659,46.5797,213185.0
2016-09-01 12:10:00,67.89,68.05,67.88,68.02,261300.0,46.5797,46.6894,46.5728,46.6688,261300.0
2016-09-01 12:20:00,68.02,68.21,68.01,68.18,321856.0,46.6688,46.7992,46.662,46.7786,321856.0
2016-09-01 12:30:00,68.18,68.3,68.17,68.19,279772.0,46.7786,46.861,46.7718,46.7855,279772.0
2016-09-01 12:40:00,68.2,68.22,68.15,68.2,180596.0,46.7923,46.8061,46.758,46.7923,180596.0
2016-09-01 12:50:00,68.19,68.24,68.09,68.1,99394.0,46.7855,46.8198,46.7169,46.7237,99394.0
2016-09-01 13:00:00,68.1,68.12,68.03,68.08,464844.0,46.7237,46.7375,46.6757,46.71,464844.0
2016-09-01 13:10:00,68.08,68.14,68.04,68.1,188713.0,46.71,46.7512,46.6826,46.7237,188713.0
2016-09-01 13:20:00,68.11,68.14,68.03,68.09,81427.0,46.7306,46.7512,46.6757,46.7169,81427.0
2016-09-01 13:30:00,68.09,68.11,68.02,68.03,101210.0,46.7169,46.7306,46.6688,46.6757,101210.0
2016-09-01 13:40:00,68.04,68.08,68.01,68.03,81019.0,46.6826,46.71,46.662,46.6757,81019.0
2016-09-01 13:50:00,68.04,68.04,67.97,68.0,111607.0,46.6826,46.6826,46.6345,46.6551,111607.0
2016-09-01 14:00:00,68.0,68.01,67.9,67.92,291893.0,46.6551,46.662,46.5865,46.6002,291893.0
2016-09-01 14:10:00,67.92,67.98,67.88,67.96,218566.0,46.6002,46.6414,46.5728,46.6277,218566.0
2016-09-01 14:20:00,67.96,68.01,67.88,68.0,190650.0,46.6277,46.662,46.5728,46.6551,190650.0
2016-09-01 14:30:00,68.0,68.02,67.89,67.93,159865.0,46.6551,46.6688,46.5797,46.6071,159865.0
2016-09-01 14:40:00,67.93,68.01,67.92,67.95,258706.0,46.6071,46.662,46.6002,46.6208,258706.0
2016-09-01 14:50:00,67.94,67.94,67.88,67.9,74328.0,46.614,46.614,46.5728,46.5865,74328.0
2016-09-01 15:00:00,67.9,67.92,67.79,67.83,189147.0,46.5865,46.6002,46.511,46.5385,189147.0
2016-09-01 15:10:00,67.83,67.89,67.82,67.87,123810.0,46.5385,46.5797,46.5316,46.5659,123810.0
2016-09-01 15:20:00,67.88,67.94,67.86,67.87,165459.0,46.5728,46.614,46.5591,46.5659,165459.0
2016-09-01 15:30:00,67.88,68.0,67.86,68.0,235188.0,46.5728,46.6551,46.5591,46.6551,235188.0
2016-09-01 15:40:00,68.0,68.21,67.98,68.19,578863.0,46.6551,46.7992,46.6414,46.7855,578863.0
2016-09-01 15:50:00,68.18,68.37,68.17,68.36,1151246.0,46.7786,46.909,46.7718,46.9021,1151246.0
2016-09-02 09:30:00,68.96,69.18,68.92,69.17,793565.0,47.3138,47.4647,47.2863,47.4579,793565.0
2016-09-02 09:40:00,69.16,69.18,69.03,69.12,407227.0,47.451,47.4647,47.3618,47.4236,407227.0
2016-09-02 09:50:00,69.12,69.14,68.99,69.02,215734.0,47.4236,47.4373,47.3344,47.355,215734.0
2016-09-02 10:00:00,69.02,69.14,68.83,68.83,265498.0,47.355,47.4373,47.2246,47.2246,265498.0
2016-09-02 10:10:00,68.84,68.89,68.65,68.7,534604.0,47.2315,47.2658,47.1011,47.1354,534604.0
2016-09-02 10:20:00,68.7,68.96,68.68,68.9,401469.0,47.1354,47.3138,47.1217,47.2726,401469.0
2016-09-02 10:30:00,68.91,68.98,68.85,68.95,240106.0,47.2795,47.3275,47.2383,47.3069,240106.0
2016-09-02 10:40:00,68.94,68.96,68.8,68.94,259078.0,47.3001,47.3138,47.204,47.3001,259078.0
2016-09-02 10:50:00,68.94,69.01,68.89,68.94,195314.0,47.3001,47.3481,47.2658,47.3001,195314.0
2016-09-02 11:00:00,68.95,69.11,68.95,69.08,290345.0,47.3069,47.4167,47.3069,47.3961,290345.0
2016-09-02 11:10:00,69.08,69.12,69.0,69.11,121320.0,47.3961,47.4236,47.3412,47.4167,121320.0
2016-09-02 11:20:00,69.11,69.15,69.07,69.09,129021.0,47.4167,47.4441,47.3893,47.403,129021.0
2016-09-02 11:30:00,69.1,69.17,69.07,69.14,182042.0,47.4098,47.4579,47.3893,47.4373,182042.0
2016-09-02 11:40:00,69.14,69.2,69.08,69.17,139315.0,47.4373,47.4784,47.3961,47.4579,139315.0
2016-09-02 11:50:00,69.18,69.25,69.17,69.23,188592.0,47.4647,47.5128,47.4579,47.499,188592.0
2016-09-02 12:00:00,69.23,69.25,69.16,69.17,104311.0,47.499,47.5128,47.451,47.4579,104311.0
2016-09-02 12:10:00,69.16,69.17,69.03,69.05,170292.0,47.451,47.4579,47.3618,47.3755,170292.0
2016-09-02 12:20:00,69.04,69.11,69.02,69.07,83650.0,47.3687,47.4167,47.355,47.3893,83650.0
2016-09-02 12:30:00,69.07,69.13,69.05,69.12,100598.0,47.3893,47.4304,47.3755,47.4236,100598.0
2016-09-02 12:40:00,69.11,69.13,69.09,69.09,70531.0,47.4167,47.4304,47.403,47.403,70531.0
2016-09-02 12:50:00,69.1,69.22,69.1,69.14,127164.0,47.4098,47.4922,47.4098,47.4373,127164.0
2016-09-02 13:00:00,69.14,69.16,69.06,69.16,158574.0,47.4373,47.451,47.3824,47.451,158574.0
2016-09-02 13:10:00,69.16,69.23,69.13,69.14,156469.0,47.451,47.499,47.4304,47.4373,156469.0
2016-09-02 13:20:00,69.14,69.21,69.13,69.18,142769.0,47.4373,47.4853,47.4304,47.4647,142769.0
2016-09-02 13:30:00,69.18,69.19,69.0,69.01,438912.0,47.4647,47.4716,47.3412,47.3481,438912.0
2016-09-02 13:40:00,69.0,69.09,68.96,69.07,116350.0,47.3412,47.403,47.3138,47.3893,116350.0
2016-09-02 13:50:00,69.07,69.08,69.03,69.05,78404.0,47.3893,47.3961,47.3618,47.3755,78404.0
2016-09-02 14:00:00,69.05,69.07,68.99,69.06,92255.0,47.3755,47.3893,47.3344,47.3824,92255.0
2016-09-02 14:10:00,69.06,69.16,69.06,69.16,113816.0,47.3824,47.451,47.3824,47.451,113816.0
2016-09-02 14:20:00,69.16,69.16,69.08,69.09,66044.0,47.451,47.451,47.3961,47.403,66044.0
2016-09-02 14:30:00,69.08,69.09,69.04,69.08,67648.0,47.3961,47.403,47.3687,47.3961,67648.0
2016-09-02 14:40:00,69.08,69.12,69.06,69.07,58616.0,47.3961,47.4236,47.3824,47.3893,58616.0
2016-09-02 14:50:00,69.06,69.1,69.06,69.07,76315.0,47.3824,47.4098,47.3824,47.3893,76315.0
2016-09-02 15:00:00,69.07,69.14,69.06,69.09,131336.0,47.3893,47.4373,47.3824,47.403,131336.0
2016-09-02 15:10:00,69.09,69.12,69.06,69.11,139446.0,47.403,47.4236,47.3824,47.4167,139446.0
2016-09-02 15:20:00,69.11,69.14,69.05,69.06,242518.0,47.4167,47.4373,47.3755,47.3824,242518.0
2016-09-02 15:30:00,69.06,69.06,68.99,69.02,309104.0,47.3824,47.3824,47.3344,47.355,309104.0
2016-09-02 15:40:00,69.02,69.04,68.92,68.94,366286.0,47.355,47.3687,47.2863,47.3001,366286.0
2016-09-02 15:50:00,68.94,69.03,68.92,69.02,1359790.0,47.3001,47.3618,47.2863,47.355,1359790.0
2016-09-06 09:30:00,69.26,69.66,69.2,69.54,995374.0,47.5196,47.7941,47.4784,47.7117,995374.0
2016-09-06 09:40:00,69.54,69.69,69.54,69.62,615653.0,47.7117,47.8146,47.7117,47.7666,615653.0
2016-09-06 09:50:00,69.62,69.63,69.51,69.55,338314.0,47.7666,47.7735,47.6911,47.7186,338314.0
2016-09-06 10:00:00,69.55,69.7,69.42,69.51,473644.0,47.7186,47.8215,47.6294,47.6911,473644.0
2016-09-06 10:10:00,69.52,69.54,69.33,69.37,449556.0,47.698,47.7117,47.5676,47.5951,449556.0
2016-09-06 10:20:00,69.37,69.58,69.33,69.57,319107.0,47.5951,47.7392,47.5676,47.7323,319107.0
2016-09-06 10:30:00,69.56,69.69,69.56,69.62,225840.0,47.7254,47.8146,47.7254,47.7666,225840.0
2016-09-06 10:40:00,69.62,69.63,69.51,69.54,345859.0,47.7666,47.7735,47.6911,47.7117,345859.0
2016-09-06 10:50:00,69.53,69.61,69.5,69.52,322401.0,47.7049,47.7598,47.6843,47.698,322401.0
2016-09-06 11:00:00,69.52,69.57,69.43,69.46,95013.0,47.698,47.7323,47.6363,47.6568,95013.0
2016-09-06 11:10:00,69.45,69.58,69.42,69.58,140136.0,47.65,47.7392,47.6294,47.7392,140136.0
2016-09-06 11:20:00,69.57,69.71,69.56,69.68,264228.0,47.7323,47.8284,47.7254,47.8078,264228.0
2016-09-06 11:30:00,69.68,69.74,69.68,69.73,145028.0,47.8078,47.8489,47.8078,47.8421,145028.0
2016-09-06 11:40:00,69.73,69.82,69.71,69.82,209031.0,47.8421,47.9038,47.8284,47.9038,209031.0
2016-09-06 11:50:00,69.82,69.87,69.79,69.85,117659.0,47.9038,47.9381,47.8833,47.9244,117659.0
2016-09-06 12:00:00,69.86,69.88,69.78,69.78,69277.0,47.9313,47.945,47.8764,47.8764,69277.0
2016-09-06 12:10:00,69.79,69.81,69.75,69.78,59550.0,47.8833,47.897,47.8558,47.8764,59550.0
2016-09-06 12:20:00,69.78,69.82,69.76,69.82,84407.0,47.8764,47.9038,47.8627,47.9038,84407.0
2016-09-06 12:30:00,69.81,69.86,69.81,69.83,98303.0,47.897,47.9313,47.897,47.9107,98303.0
2016-09-06 12:40:00,69.83,69.9,69.83,69.86,95134.0,47.9107,47.9587,47.9107,47.9313,95134.0
2016-09-06 12:50:00,69.86,69.91,69.85,69.89,248516.0,47.9313,47.9656,47.9244,47.9519,248516.0
2016-09-06 13:00:00,69.89,69.93,69.86,69.88,57097.0,47.9519,47.9793,47.9313,47.945,57097.0
2016-09-06 13:10:00,69.88,69.93,69.87,69.92,367056.0,47.945,47.9793,47.9381,47.9724,367056.0
2016-09-06 13:20:00,69.92,69.95,69.87,69.92,93102.0,47.9724,47.993,47.9381,47.9724,93102.0
2016-09-06 13:30:00,69.92,69.98,69.91,69.97,118462.0,47.9724,48.0136,47.9656,48.0068,118462.0
2016-09-06 13:40:00,69.97,70.12,69.96,70.11,205459.0,48.0068,48.1097,47.9999,48.1028,205459.0
2016-09-06 13:50:00,70.11,70.13,70.08,70.11,120895.0,48.1028,48.1165,48.0822,48.1028,120895.0
2016-09-06 14:00:00,70.11,70.12,70.05,70.08,104782.0,48.1028,48.1097,48.0616,48.0822,104782.0
2016-09-06 14:10:00,70.08,70.09,70.04,70.05,112175.0,48.0822,48.0891,48.0548,48.0616,112175.0
2016-09-06 14:20:00,70.06,70.15,70.05,70.12,173435.0,48.0685,48.1302,48.0616,48.1097,173435.0
2016-09-06 14:30:00,70.13,70.18,70.1,70.14,200479.0,48.1165,48.1508,48.0959,48.1234,200479.0
2016-09-06 14:40:00,70.13,70.14,70.06,70.09,200088.0,48.1165,48.1234,48.0685,48.0891,200088.0
2016-09-06 14:50:00,70.1,70.11,70.04,70.06,142931.0,48.0959,48.1028,48.0548,48.0685,142931.0
2016-09-06 15:00:00,70.05,70.06,69.97,69.97,242706.0,48.0616,48.0685,48.0068,48.0068,242706.0
2016-09-06 15:10:00,69.97,69.98,69.85,69.86,254865.0,48.0068,48.0136,47.9244,47.9313,254865.0
2016-09-06 15:20:00,69.87,69.91,69.86,69.89,185380.0,47.9381,47.9656,47.9313,47.9519,185380.0
2016-09-06 15:30:00,69.88,69.92,69.87,69.92,303082.0,47.945,47.9724,47.9381,47.9724,303082.0
2016-09-06 15:40:00,69.92,70.01,69.91,70.0,943045.0,47.9724,48.0342,47.9656,48.0273,943045.0
2016-09-06 15:50:00,70.0,70.15,69.99,70.14,1482518.0,48.0273,48.1302,48.0205,48.1234,1482518.0
2016-09-07 09:30:00,70.44,70.57,70.22,70.53,956398.0,48.3292,48.4184,48.1783,48.391,956398.0
2016-09-07 09:40:00,70.54,70.62,70.4,70.43,483967.0,48.3978,48.4527,48.3018,48.3224,483967.0
2016-09-07 09:50:00,70.42,70.42,70.32,70.36,261849.0,48.3155,48.3155,48.2469,48.2743,261849.0
2016-09-07 10:00:00,70.36,70.46,70.21,70.43,668603.0,48.2743,48.3429,48.1714,48.3224,668603.0
2016-09-07 10:10:00,70.43,70.48,70.39,70.41,332734.0,48.3224,48.3567,48.2949,48.3086,332734.0
2016-09-07 10:20:00,70.4,70.48,70.37,70.45,424409.0,48.3018,48.3567,48.2812,48.3361,424409.0
2016-09-07 10:30:00,70.45,70.46,70.29,70.33,187835.0,48.3361,48.3429,48.2263,48.2537,187835.0
2016-09-07 10:40:00,70.33,70.34,70.13,70.14,241472.0,48.2537,48.2606,48.1165,48.1234,241472.0
2016-09-07 10:50:00,70.14,70.25,70.13,70.21,395334.0,48.1234,48.1989,48.1165,48.1714,395334.0
2016-09-07 11:00:00,70.2,70.31,70.17,70.3,178932.0,48.1646,48.24,48.144,48.2332,178932.0
2016-09-07 11:10:00,70.3,70.34,70.24,70.27,137871.0,48.2332,48.2606,48.192,48.2126,137871.0
2016-09-07 11:20:00,70.27,70.37,70.23,70.35,226399.0,48.2126,48.2812,48.1851,48.2675,226399.0
2016-09-07 11:30:00,70.35,70.6,70.34,70.59,336683.0,48.2675,48.439,48.2606,48.4321,336683.0
2016-09-07 11:40:00,70.6,70.65,70.55,70.62,232938.0,48.439,48.4733,48.4047,48.4527,232938.0
2016-09-07 11:50:00,70.62,70.67,70.56,70.6,215871.0,48.4527,48.487,48.4116,48.439,215871.0
2016-09-07 12:00:00,70.59,70.6,70.51,70.52,170978.0,48.4321,48.439,48.3772,48.3841,170978.0
2016-09-07 12:10:00,70.54,70.56,70.45,70.45,162782.0,48.3978,48.4116,48.3361,48.3361,162782.0
2016-09-07 12:20:00,70.44,70.45,70.31,70.38,183955.0,48.3292,48.3361,48.24,48.2881,183955.0
2016-09-07 12:30:00,70.38,70.42,70.35,70.42,90427.0,48.2881,48.3155,48.2675,48.3155,90427.0
2016-09-07 12:40:00,70.42,70.43,70.33,70.33,149657.0,48.3155,48.3224,48.2537,48.2537,149657.0
2016-09-07 12:50:00,70.33,70.41,70.32,70.39,126734.0,48.2537,48.3086,48.2469,48.2949,126734.0
2016-09-07 13:00:00,70.39,70.53,70.36,70.52,81180.0,48.2949,48.391,48.2743,48.3841,81180.0
2016-09-07 13:10:00,70.52,70.54,70.49,70.51,54381.0,48.3841,48.3978,48.3635,48.3772,54381.0
2016-09-07 13:20:00,70.52,70.53,70.47,70.49,101639.0,48.3841,48.391,48.3498,48.3635,101639.0
2016-09-07 13:30:00,70.49,70.54,70.49,70.51,112862.0,48.3635,48.3978,48.3635,48.3772,112862.0
2016-09-07 13:40:00,70.51,70.59,70.5,70.58,124257.0,48.3772,48.4321,48.3704,48.4253,124257.0
2016-09-07 13:50:00,70.59,70.61,70.48,70.51,142405.0,48.4321,48.4459,48.3567,48.3772,142405.0
2016-09-07 14:00:00,70.51,70.53,70.46,70.52,107517.0,48.3772,48.391,48.3429,48.3841,107517.0
2016-09-07 14:10:00,70.52,70.63,70.51,70.62,118522.0,48.3841,48.4596,48.3772,48.4527,118522.0
2016-09-07 14:20:00,70.62,70.64,70.6,70.61,116363.0,48.4527,48.4664,48.439,48.4459,116363.0
2016-09-07 14:30:00,70.62,70.63,70.5,70.55,160137.0,48.4527,48.4596,48.3704,48.4047,160137.0
2016-09-07 14:40:00,70.54,70.56,70.52,70.56,88708.0,48.3978,48.4116,48.3841,48.4116,88708.0
2016-09-07 14:50:00,70.55,70.56,70.47,70.48,185318.0,48.4047,48.4116,48.3498,48.3567,185318.0
2016-09-07 15:00:00,70.49,70.54,70.48,70.53,131475.0,48.3635,48.3978,48.3567,48.391,131475.0
2016-09-07 15:10:00,70.53,70.55,70.5,70.54,137106.0,48.391,48.4047,48.3704,48.3978,137106.0
2016-09-07 15:20:00,70.53,70.56,70.46,70.47,218706.0,48.391,48.4116,48.3429,48.3498,218706.0
2016-09-07 15:30:00,70.47,70.5,70.43,70.44,451338.0,48.3498,48.3704,48.3224,48.3292,451338.0
2016-09-07 15:40:00,70.44,70.49,70.43,70.47,373662.0,48.3292,48.3635,48.3224,48.3498,373662.0
2016-09-07 15:50:00,70.47,70.57,70.45,70.54,1823726.0,48.3498,48.4184,48.3361,48.3978,1823726.0
2016-09-08 09:30:00,70.97,71.16,70.84,71.03,1078759.0,48.6929,48.8232,48.6037,48.734,1078759.0
2016-09-08 09:40:00,71.02,71.09,70.93,71.07,577249.0,48.7272,48.7752,48.6654,48.7615,577249.0
2016-09-08 09:50:00,71.08,71.08,70.86,70.95,417625.0,48.7683,48.7683,48.6174,48.6791,417625.0
2016-09-08 10:00:00,70.95,70.95,70.75,70.78,342479.0,48.6791,48.6791,48.5419,48.5625,342479.0
2016-09-08 10:10:00,70.78,70.78,70.63,70.73,305901.0,48.5625,48.5625,48.4596,48.5282,305901.0
2016-09-08 10:20:00,70.73,70.8,70.68,70.76,139266.0,48.5282,48.5762,48.4939,48.5488,139266.0
2016-09-08 10:30:00,70.76,71.11,70.76,71.07,307883.0,48.5488,48.7889,48.5488,48.7615,307883.0
2016-09-08 10:40:00,71.07,71.11,70.99,71.06,274802.0,48.7615,48.7889,48.7066,48.7546,274802.0
2016-09-08 10:50:00,71.05,71.12,71.03,71.09,220954.0,48.7477,48.7958,48.734,48.7752,220954.0
2016-09-08 11:00:00,71.09,71.64,71.09,71.63,2903869.0,48.7752,49.1525,48.7752,49.1457,2903869.0
2016-09-08 11:10:00,71.63,71.7,71.5,71.51,839235.0,49.1457,49.1937,49.0565,49.0634,839235.0
2016-09-08 11:20:00,71.52,71.59,71.49,71.5,300635.0,49.0702,49.1182,49.0496,49.0565,300635.0
2016-09-08 11:30:00,71.5,71.59,71.36,71.47,471575.0,49.0565,49.1182,48.9604,49.0359,471575.0
2016-09-08 11:40:00,71.46,71.54,71.41,71.51,202874.0,49.029,49.0839,48.9947,49.0634,202874.0
2016-09-08 11:50:00,71.51,71.57,71.46,71.48,301459.0,49.0634,49.1045,49.029,49.0428,301459.0
2016-09-08 12:00:00,71.49,71.58,71.47,71.53,275246.0,49.0496,49.1114,49.0359,49.0771,275246.0
2016-09-08 12:10:00,71.53,71.66,71.53,71.63,338712.0,49.0771,49.1663,49.0771,49.1457,338712.0
2016-09-08 12:20:00,71.63,71.67,71.58,71.61,251105.0,49.1457,49.1731,49.1114,49.132,251105.0
2016-09-08 12:30:00,71.61,71.68,71.53,71.67,521740.0,49.132,49.18,49.0771,49.1731,521740.0
2016-09-08 12:40:00,71.67,71.74,71.67,71.73,329256.0,49.1731,49.2212,49.1731,49.2143,329256.0
2016-09-08 12:50:00,71.73,71.83,71.72,71.81,352270.0,49.2143,49.2829,49.2074,49.2692,352270.0
2016-09-08 13:00:00,71.81,71.81,71.74,71.75,346095.0,49.2692,49.2692,49.2212,49.228,346095.0
2016-09-08 13:10:00,71.75,71.76,71.68,71.68,308640.0,49.228,49.2349,49.18,49.18,308640.0
2016-09-08 13:20:00,71.68,71.78,71.68,71.78,81808.0,49.18,49.2486,49.18,49.2486,81808.0
2016-09-08 13:30:00,71.78,71.81,71.76,71.79,152836.0,49.2486,49.2692,49.2349,49.2555,152836.0
2016-09-08 13:40:00,71.79,71.81,71.74,71.76,88797.0,49.2555,49.2692,49.2212,49.2349,88797.0
2016-09-08 13:50:00,71.75,71.82,71.72,71.81,228415.0,49.228,49.276,49.2074,49.2692,228415.0
2016-09-08 14:00:00,71.81,71.81,71.75,71.78,115719.0,49.2692,49.2692,49.228,49.2486,115719.0
2016-09-08 14:10:00,71.78,71.85,71.78,71.85,185405.0,49.2486,49.2966,49.2486,49.2966,185405.0
2016-09-08 14:20:00,71.85,71.94,71.84,71.84,262134.0,49.2966,49.3584,49.2898,49.2898,262134.0
2016-09-08 14:30:00,71.84,71.85,71.76,71.81,167912.0,49.2898,49.2966,49.2349,49.2692,167912.0
2016-09-08 14:40:00,71.81,71.92,71.8,71.9,162172.0,49.2692,49.3447,49.2623,49.3309,162172.0
2016-09-08 14:50:00,71.9,71.91,71.87,71.89,151750.0,49.3309,49.3378,49.3103,49.3241,151750.0
2016-09-08 15:00:00,71.89,71.9,71.81,71.81,330374.0,49.3241,49.3309,49.2692,49.2692,330374.0
2016-09-08 15:10:00,71.81,71.88,71.76,71.83,513088.0,49.2692,49.3172,49.2349,49.2829,513088.0
2016-09-08 15:20:00,71.82,71.88,71.78,71.83,373613.0,49.276,49.3172,49.2486,49.2829,373613.0
2016-09-08 15:30:00,71.83,71.91,71.83,71.91,424380.0,49.2829,49.3378,49.2829,49.3378,424380.0
2016-09-08 15:40:00,71.91,71.94,71.88,71.9,551600.0,49.3378,49.3584,49.3172,49.3309,551600.0
2016-09-08 15:50:00,71.9,71.91,71.8,71.81,1043090.0,49.3309,49.3378,49.2623,49.2692,1043090.0
2016-09-09 09:30:00,71.17,71.39,70.99,71.03,1357901.0,48.8301,48.981,48.7066,48.734,1357901.0
2016-09-09 09:40:00,71.02,71.23,70.9,71.06,701698.0,48.7272,48.8712,48.6448,48.7546,701698.0
2016-09-09 09:50:00,71.06,71.08,70.64,70.79,652644.0,48.7546,48.7683,48.4664,48.5694,652644.0
2016-09-09 10:00:00,70.8,70.84,70.57,70.62,1004343.0,48.5762,48.6037,48.4184,48.4527,1004343.0
2016-09-09 10:10:00,70.62,70.88,70.55,70.78,727480.0,48.4527,48.6311,48.4047,48.5625,727480.0
2016-09-09 10:20:00,70.78,70.78,70.63,70.67,364649.0,48.5625,48.5625,48.4596,48.487,364649.0
2016-09-09 10:30:00,70.67,70.68,70.37,70.45,904379.0,48.487,48.4939,48.2812,48.3361,904379.0
2016-09-09 10:40:00,70.45,70.52,70.38,70.41,348024.0,48.3361,48.3841,48.2881,48.3086,348024.0
2016-09-09 10:50:00,70.41,70.58,70.4,70.56,546434.0,48.3086,48.4253,48.3018,48.4116,546434.0
2016-09-09 11:00:00,70.56,70.62,70.5,70.56,1025678.0,48.4116,48.4527,48.3704,48.4116,1025678.0
2016-09-09 11:10:00,70.56,70.58,70.37,70.43,756063.0,48.4116,48.4253,48.2812,48.3224,756063.0
2016-09-09 11:20:00,70.43,70.61,70.39,70.6,176957.0,48.3224,48.4459,48.2949,48.439,176957.0
2016-09-09 11:30:00,70.6,70.69,70.58,70.61,274421.0,48.439,48.5007,48.4253,48.4459,274421.0
2016-09-09 11:40:00,70.6,70.63,70.37,70.45,203830.0,48.439,48.4596,48.2812,48.3361,203830.0
2016-09-09 11:50:00,70.45,70.48,70.32,70.36,245323.0,48.3361,48.3567,48.2469,48.2743,245323.0
2016-09-09 12:00:00,70.36,70.48,70.35,70.44,358535.0,48.2743,48.3567,48.2675,48.3292,358535.0
2016-09-09 12:10:00,70.44,70.46,70.36,70.36,143235.0,48.3292,48.3429,48.2743,48.2743,143235.0
2016-09-09 12:20:00,70.36,70.39,70.32,70.34,156830.0,48.2743,48.2949,48.2469,48.2606,156830.0
2016-09-09 12:30:00,70.34,70.36,70.29,70.29,228151.0,48.2606,48.2743,48.2263,48.2263,228151.0
2016-09-09 12:40:00,70.29,70.45,70.27,70.43,152698.0,48.2263,48.3361,48.2126,48.3224,152698.0
2016-09-09 12:50:00,70.43,70.45,70.34,70.44,161377.0,48.3224,48.3361,48.2606,48.3292,161377.0
2016-09-09 13:00:00,70.44,70.47,70.28,70.28,157521.0,48.3292,48.3498,48.2194,48.2194,157521.0
2016-09-09 13:10:00,70.28,70.29,70.19,70.26,245064.0,48.2194,48.2263,48.1577,48.2057,245064.0
2016-09-09 13:20:00,70.26,70.35,70.23,70.33,200232.0,48.2057,48.2675,48.1851,48.2537,200232.0
2016-09-09 13:30:00,70.33,70.34,70.19,70.2,241563.0,48.2537,48.2606,48.1577,48.1646,241563.0
2016-09-09 13:40:00,70.21,70.24,70.13,70.15,349383.0,48.1714,48.192,48.1165,48.1302,349383.0
2016-09-09 13:50:00,70.16,70.25,70.1,70.22,157996.0,48.1371,48.1989,48.0959,48.1783,157996.0
2016-09-09 14:00:00,70.22,70.22,69.99,70.03,346088.0,48.1783,48.1783,48.0205,48.0479,346088.0
2016-09-09 14:10:00,70.03,70.06,69.97,70.04,225711.0,48.0479,48.0685,48.0068,48.0548,225711.0
2016-09-09 14:20:00,70.03,70.16,70.02,70.1,170267.0,48.0479,48.1371,48.0411,48.0959,170267.0
2016-09-09 14:30:00,70.1,70.21,70.07,70.19,489908.0,48.0959,48.1714,48.0754,48.1577,489908.0
2016-09-09 14:40:00,70.19,70.21,70.04,70.08,284700.0,48.1577,48.1714,48.0548,48.0822,284700.0
2016-09-09 14:50:00,70.09,70.18,70.05,70.15,184050.0,48.0891,48.1508,48.0616,48.1302,184050.0
2016-09-09 15:00:00,70.15,70.18,70.03,70.09,364429.0,48.1302,48.1508,48.0479,48.0891,364429.0
2016-09-09 15:10:00,70.09,70.18,69.98,70.12,400735.0,48.0891,48.1508,48.0136,48.1097,400735.0
2016-09-09 15:20:00,70.12,70.23,70.04,70.18,627917.0,48.1097,48.1851,48.0548,48.1508,627917.0
2016-09-09 15:30:00,70.18,70.24,70.09,70.16,382299.0,48.1508,48.192,48.0891,48.1371,382299.0
2016-09-09 15:40:00,70.16,70.18,69.93,69.96,752638.0,48.1371,48.1508,47.9793,47.9999,752638.0
2016-09-09 15:50:00,69.95,70.01,69.75,69.77,2013990.0,47.993,48.0342,47.8558,47.8695,2013990.0
2016-09-12 09:30:00,69.21,69.51,69.08,69.49,1249701.0,47.4853,47.6911,47.3961,47.6774,1249701.0
2016-09-12 09:40:00,69.49,69.56,69.15,69.26,832864.0,47.6774,47.7254,47.4441,47.5196,832864.0
2016-09-12 09:50:00,69.26,69.75,69.23,69.69,556794.0,47.5196,47.8558,47.499,47.8146,556794.0
2016-09-12 10:00:00,69.69,69.85,69.63,69.68,414404.0,47.8146,47.9244,47.7735,47.8078,414404.0
2016-09-12 10:10:00,69.67,69.69,69.52,69.67,324761.0,47.8009,47.8146,47.698,47.8009,324761.0
2016-09-12 10:20:00,69.67,69.97,69.64,69.97,385394.0,47.8009,48.0068,47.7803,48.0068,385394.0
2016-09-12 10:30:00,69.97,70.13,69.87,69.89,239379.0,48.0068,48.1165,47.9381,47.9519,239379.0
2016-09-12 10:40:00,69.9,69.99,69.83,69.87,236198.0,47.9587,48.0205,47.9107,47.9381,236198.0
2016-09-12 10:50:00,69.87,70.06,69.81,70.01,237051.0,47.9381,48.0685,47.897,48.0342,237051.0
2016-09-12 11:00:00,70.01,70.1,69.89,69.92,270074.0,48.0342,48.0959,47.9519,47.9724,270074.0
2016-09-12 11:10:00,69.92,69.95,69.82,69.92,215904.0,47.9724,47.993,47.9038,47.9724,215904.0
2016-09-12 11:20:00,69.93,70.12,69.92,70.03,250066.0,47.9793,48.1097,47.9724,48.0479,250066.0
2016-09-12 11:30:00,70.02,70.05,69.87,69.99,167485.0,48.0411,48.0616,47.9381,48.0205,167485.0
2016-09-12 11:40:00,70.0,70.04,69.93,69.97,109347.0,48.0273,48.0548,47.9793,48.0068,109347.0
2016-09-12 11:50:00,69.97,70.06,69.91,69.95,175667.0,48.0068,48.0685,47.9656,47.993,175667.0
2016-09-12 12:00:00,69.95,69.95,69.8,69.86,153576.0,47.993,47.993,47.8901,47.9313,153576.0
2016-09-12 12:10:00,69.85,69.89,69.7,69.72,107176.0,47.9244,47.9519,47.8215,47.8352,107176.0
2016-09-12 12:20:00,69.73,69.82,69.67,69.82,136397.0,47.8421,47.9038,47.8009,47.9038,136397.0
2016-09-12 12:30:00,69.82,69.96,69.81,69.94,166461.0,47.9038,47.9999,47.897,47.9862,166461.0
2016-09-12 12:40:00,69.94,69.95,69.84,69.88,95791.0,47.9862,47.993,47.9176,47.945,95791.0
2016-09-12 12:50:00,69.88,70.05,69.88,69.97,221586.0,47.945,48.0616,47.945,48.0068,221586.0
2016-09-12 13:00:00,69.96,70.04,69.96,70.01,130380.0,47.9999,48.0548,47.9999,48.0342,130380.0
2016-09-12 13:10:00,70.01,70.27,69.95,70.02,926322.0,48.0342,48.2126,47.993,48.0411,926322.0
2016-09-12 13:20:00,70.01,70.12,69.81,69.84,338758.0,48.0342,48.1097,47.897,47.9176,338758.0
2016-09-12 13:30:00,69.85,69.98,69.76,69.94,221748.0,47.9244,48.0136,47.8627,47.9862,221748.0
2016-09-12 13:40:00,69.94,70.17,69.82,70.17,239559.0,47.9862,48.144,47.9038,48.144,239559.0
2016-09-12 13:50:00,70.16,70.29,70.08,70.25,284642.0,48.1371,48.2263,48.0822,48.1989,284642.0
2016-09-12 14:00:00,70.25,70.5,70.22,70.47,450091.0,48.1989,48.3704,48.1783,48.3498,450091.0
2016-09-12 14:10:00,70.47,70.52,70.39,70.51,218488.0,48.3498,48.3841,48.2949,48.3772,218488.0
2016-09-12 14:20:00,70.52,70.61,70.49,70.52,169922.0,48.3841,48.4459,48.3635,48.3841,169922.0
2016-09-12 14:30:00,70.52,70.75,70.51,70.73,306831.0,48.3841,48.5419,48.3772,48.5282,306831.0
2016-09-12 14:40:00,70.73,70.73,70.55,70.58,208460.0,48.5282,48.5282,48.4047,48.4253,208460.0
2016-09-12 14:50:00,70.59,70.62,70.51,70.6,177218.0,48.4321,48.4527,48.3772,48.439,177218.0
2016-09-12 15:00:00,70.6,70.73,70.6,70.68,212972.0,48.439,48.5282,48.439,48.4939,212972.0
2016-09-12 15:10:00,70.68,70.72,70.56,70.59,163900.0,48.4939,48.5213,48.4116,48.4321,163900.0
2016-09-12 15:20:00,70.59,70.71,70.57,70.57,468015.0,48.4321,48.5145,48.4184,48.4184,468015.0
2016-09-12 15:30:00,70.57,70.6,70.46,70.5,1341074.0,48.4184,48.439,48.3429,48.3704,1341074.0
2016-09-12 15:40:00,70.51,70.66,70.41,70.48,1340586.0,48.3772,48.4802,48.3086,48.3567,1340586.0
2016-09-12 15:50:00,70.48,70.54,70.36,70.42,3555418.0,48.3567,48.3978,48.2743,48.3155,3555418.0
2016-09-13 09:30:00,69.62,69.65,69.2,69.49,1606684.0,47.7666,47.7872,47.4784,47.6774,1606684.0
2016-09-13 09:40:00,69.5,69.52,69.16,69.17,837395.0,47.6843,47.698,47.451,47.4579,837395.0
2016-09-13 09:50:00,69.16,69.23,68.91,68.93,1205571.0,47.451,47.499,47.2795,47.2932,1205571.0
2016-09-13 10:00:00,68.92,69.01,68.76,68.93,1412811.0,47.2863,47.3481,47.1766,47.2932,1412811.0
2016-09-13 10:10:00,68.93,68.93,68.75,68.77,582504.0,47.2932,47.2932,47.1697,47.1834,582504.0
2016-09-13 10:20:00,68.77,68.82,68.65,68.71,990840.0,47.1834,47.2177,47.1011,47.1423,990840.0
2016-09-13 10:30:00,68.71,68.78,68.62,68.73,793978.0,47.1423,47.1903,47.0805,47.156,793978.0
2016-09-13 10:40:00,68.74,68.97,68.71,68.83,465106.0,47.1628,47.3206,47.1423,47.2246,465106.0
2016-09-13 10:50:00,68.83,68.85,68.62,68.63,280604.0,47.2246,47.2383,47.0805,47.0874,280604.0
2016-09-13 11:00:00,68.63,68.67,68.5,68.5,294117.0,47.0874,47.1148,46.9982,46.9982,294117.0
2016-09-13 11:10:00,68.51,68.55,68.3,68.51,942553.0,47.005,47.0325,46.861,47.005,942553.0
2016-09-13 11:20:00,68.5,68.66,68.45,68.45,247012.0,46.9982,47.108,46.9639,46.9639,247012.0
2016-09-13 11:30:00,68.46,68.54,68.38,68.45,297024.0,46.9707,47.0256,46.9158,46.9639,297024.0
2016-09-13 11:40:00,68.45,68.53,68.38,68.43,215217.0,46.9639,47.0188,46.9158,46.9501,215217.0
2016-09-13 11:50:00,68.43,68.57,68.41,68.57,218663.0,46.9501,47.0462,46.9364,47.0462,218663.0
2016-09-13 12:00:00,68.56,68.61,68.44,68.52,572126.0,47.0393,47.0736,46.957,47.0119,572126.0
2016-09-13 12:10:00,68.52,68.75,68.52,68.63,181523.0,47.0119,47.1697,47.0119,47.0874,181523.0
2016-09-13 12:20:00,68.64,68.66,68.46,68.47,271739.0,47.0942,47.108,46.9707,46.9776,271739.0
2016-09-13 12:30:00,68.47,68.61,68.47,68.56,221797.0,46.9776,47.0736,46.9776,47.0393,221797.0
2016-09-13 12:40:00,68.55,68.59,68.48,68.53,195810.0,47.0325,47.0599,46.9845,47.0188,195810.0
2016-09-13 12:50:00,68.53,68.53,68.34,68.43,833502.0,47.0188,47.0188,46.8884,46.9501,833502.0
2016-09-13 13:00:00,68.43,68.47,68.29,68.41,239948.0,46.9501,46.9776,46.8541,46.9364,239948.0
2016-09-13 13:10:00,68.4,68.7,68.34,68.7,346579.0,46.9296,47.1354,46.8884,47.1354,346579.0
2016-09-13 13:20:00,68.71,68.79,68.58,68.74,481406.0,47.1423,47.1971,47.0531,47.1628,481406.0
2016-09-13 13:30:00,68.75,68.86,68.59,68.69,735659.0,47.1697,47.2452,47.0599,47.1285,735659.0
2016-09-13 13:40:00,68.69,68.74,68.59,68.62,317372.0,47.1285,47.1628,47.0599,47.0805,317372.0
2016-09-13 13:50:00,68.63,68.65,68.38,68.42,339257.0,47.0874,47.1011,46.9158,46.9433,339257.0
2016-09-13 14:00:00,68.41,68.47,68.34,68.43,363770.0,46.9364,46.9776,46.8884,46.9501,363770.0
2016-09-13 14:10:00,68.43,68.44,68.27,68.36,293641.0,46.9501,46.957,46.8404,46.9021,293641.0
2016-09-13 14:20:00,68.36,68.39,68.25,68.26,221697.0,46.9021,46.9227,46.8266,46.8335,221697.0
2016-09-13 14:30:00,68.26,68.4,68.18,68.39,396824.0,46.8335,46.9296,46.7786,46.9227,396824.0
2016-09-13 14:40:00,68.4,68.54,68.38,68.47,260958.0,46.9296,47.0256,46.9158,46.9776,260958.0
2016-09-13 14:50:00,68.47,68.54,68.36,68.36,279633.0,46.9776,47.0256,46.9021,46.9021,279633.0
2016-09-13 15:00:00,68.36,68.43,68.32,68.41,339861.0,46.9021,46.9501,46.8747,46.9364,339861.0
2016-09-13 15:10:00,68.42,68.57,68.3,68.5,498036.0,46.9433,47.0462,46.861,46.9982,498036.0
2016-09-13 15:20:00,68.5,68.61,68.45,68.5,474376.0,46.9982,47.0736,46.9639,46.9982,474376.0
2016-09-13 15:30:00,68.5,68.62,68.49,68.57,671507.0,46.9982,47.0805,46.9913,47.0462,671507.0
2016-09-13 15:40:00,68.57,68.57,68.3,68.43,820575.0,47.0462,47.0462,46.861,46.9501,820575.0
2016-09-13 15:50:00,68.43,68.62,68.39,68.4,2047505.0,46.9501,47.0805,46.9227,46.9296,2047505.0
2016-09-14 09:30:00,68.22,68.3,67.82,68.12,1310839.0,46.8061,46.861,46.5316,46.7375,1310839.0
2016-09-14 09:40:00,68.12,68.16,67.88,67.9,579648.0,46.7375,46.7649,46.5728,46.5865,579648.0
2016-09-14 09:50:00,67.9,68.11,67.79,68.0,611654.0,46.5865,46.7306,46.511,46.6551,611654.0
2016-09-14 10:00:00,67.99,68.38,67.98,68.36,382025.0,46.6483,46.9158,46.6414,46.9021,382025.0
2016-09-14 10:10:00,68.36,68.4,68.25,68.32,516101.0,46.9021,46.9296,46.8266,46.8747,516101.0
2016-09-14 10:20:00,68.32,68.58,68.27,68.52,360332.0,46.8747,47.0531,46.8404,47.0119,360332.0
2016-09-14 10:30:00,68.53,69.12,68.49,68.74,2720492.0,47.0188,47.4236,46.9913,47.1628,2720492.0
2016-09-14 10:40:00,68.73,68.77,68.32,68.36,1226139.0,47.156,47.1834,46.8747,46.9021,1226139.0
2016-09-14 10:50:00,68.35,68.37,68.1,68.24,861148.0,46.8953,46.909,46.7237,46.8198,861148.0
2016-09-14 11:00:00,68.22,68.4,68.04,68.06,436893.0,46.8061,46.9296,46.6826,46.6963,436893.0
2016-09-14 11:10:00,68.06,68.24,67.95,68.24,754113.0,46.6963,46.8198,46.6208,46.8198,754113.0
2016-09-14 11:20:00,68.24,68.38,68.16,68.2,316931.0,46.8198,46.9158,46.7649,46.7923,316931.0
2016-09-14 11:30:00,68.2,68.2,67.95,68.08,419128.0,46.7923,46.7923,46.6208,46.71,419128.0
2016-09-14 11:40:00,68.08,68.08,67.86,67.87,215660.0,46.71,46.71,46.5591,46.5659,215660.0
2016-09-14 11:50:00,67.88,68.08,67.87,68.08,161328.0,46.5728,46.71,46.5659,46.71,161328.0
2016-09-14 12:00:00,68.08,68.14,68.02,68.07,207951.0,46.71,46.7512,46.6688,46.7032,207951.0
2016-09-14 12:10:00,68.08,68.17,68.03,68.08,169623.0,46.71,46.7718,46.6757,46.71,169623.0
2016-09-14 12:20:00,68.08,68.11,68.03,68.05,191802.0,46.71,46.7306,46.6757,46.6894,191802.0
2016-09-14 12:30:00,68.05,68.07,67.88,67.88,231367.0,46.6894,46.7032,46.5728,46.5728,231367.0
2016-09-14 12:40:00,67.88,67.89,67.79,67.81,702257.0,46.5728,46.5797,46.511,46.5248,702257.0
2016-09-14 12:50:00,67.81,67.96,67.81,67.93,247001.0,46.5248,46.6277,46.5248,46.6071,247001.0
2016-09-14 13:00:00,67.92,67.97,67.86,67.94,129335.0,46.6002,46.6345,46.5591,46.614,129335.0
2016-09-14 13:10:00,67.93,67.93,67.83,67.9,221697.0,46.6071,46.6071,46.5385,46.5865,221697.0
2016-09-14 13:20:00,67.89,67.97,67.85,67.88,801278.0,46.5797,46.6345,46.5522,46.5728,801278.0
2016-09-14 13:30:00,67.89,67.98,67.83,67.86,663947.0,46.5797,46.6414,46.5385,46.5591,663947.0
2016-09-14 13:40:00,67.86,67.9,67.79,67.79,195539.0,46.5591,46.5865,46.511,46.511,195539.0
2016-09-14 13:50:00,67.79,67.86,67.76,67.78,295775.0,46.511,46.5591,46.4905,46.5042,295775.0
2016-09-14 14:00:00,67.77,67.83,67.64,67.66,395328.0,46.4973,46.5385,46.4081,46.4218,395328.0
2016-09-14 14:10:00,67.66,67.67,67.58,67.65,414221.0,46.4218,46.4287,46.367,46.415,414221.0
2016-09-14 14:20:00,67.65,67.74,67.58,67.71,368268.0,46.415,46.4767,46.367,46.4562,368268.0
2016-09-14 14:30:00,67.71,67.71,67.61,67.64,618023.0,46.4562,46.4562,46.3875,46.4081,618023.0
2016-09-14 14:40:00,67.65,67.73,67.59,67.66,488905.0,46.415,46.4699,46.3738,46.4218,488905.0
2016-09-14 14:50:00,67.67,67.72,67.6,67.69,363155.0,46.4287,46.463,46.3807,46.4424,363155.0
2016-09-14 15:00:00,67.68,67.71,67.58,67.61,488843.0,46.4356,46.4562,46.367,46.3875,488843.0
2016-09-14 15:10:00,67.62,67.62,67.48,67.52,370213.0,46.3944,46.3944,46.2983,46.3258,370213.0
2016-09-14 15:20:00,67.51,67.57,67.39,67.43,546592.0,46.3189,46.3601,46.2366,46.264,546592.0
2016-09-14 15:30:00,67.42,67.54,67.42,67.5,967336.0,46.2572,46.3395,46.2572,46.3121,967336.0
2016-09-14 15:40:00,67.5,67.61,67.47,67.6,1064173.0,46.3121,46.3875,46.2915,46.3807,1064173.0
2016-09-14 15:50:00,67.59,67.66,67.5,67.61,2610527.0,46.3738,46.4218,46.3121,46.3875,2610527.0
2016-09-15 09:30:00,67.84,68.14,67.73,67.86,1218167.0,46.5453,46.7512,46.4699,46.5591,1218167.0
2016-09-15 09:40:00,67.84,68.01,67.73,67.89,709618.0,46.5453,46.662,46.4699,46.5797,709618.0
2016-09-15 09:50:00,67.89,68.09,67.84,68.04,835694.0,46.5797,46.7169,46.5453,46.6826,835694.0
2016-09-15 10:00:00,68.04,68.27,67.96,68.19,1020158.0,46.6826,46.8404,46.6277,46.7855,1020158.0
2016-09-15 10:10:00,68.19,68.25,67.99,68.08,742732.0,46.7855,46.8266,46.6483,46.71,742732.0
2016-09-15 10:20:00,68.07,68.11,67.92,67.94,313927.0,46.7032,46.7306,46.6002,46.614,313927.0
2016-09-15 10:30:00,67.95,68.05,67.89,68.05,226165.0,46.6208,46.6894,46.5797,46.6894,226165.0
2016-09-15 10:40:00,68.05,68.07,67.84,68.06,337567.0,46.6894,46.7032,46.5453,46.6963,337567.0
2016-09-15 10:50:00,68.07,68.29,68.07,68.27,346492.0,46.7032,46.8541,46.7032,46.8404,346492.0
2016-09-15 11:00:00,68.28,68.38,68.24,68.32,277838.0,46.8472,46.9158,46.8198,46.8747,277838.0
2016-09-15 11:10:00,68.31,68.47,68.3,68.41,287041.0,46.8678,46.9776,46.861,46.9364,287041.0
2016-09-15 11:20:00,68.4,68.61,68.31,68.57,455754.0,46.9296,47.0736,46.8678,47.0462,455754.0
2016-09-15 11:30:00,68.58,68.64,68.47,68.51,233376.0,47.0531,47.0942,46.9776,47.005,233376.0
2016-09-15 11:40:00,68.51,68.54,68.46,68.5,170500.0,47.005,47.0256,46.9707,46.9982,170500.0
2016-09-15 11:50:00,68.51,68.68,68.5,68.63,364477.0,47.005,47.1217,46.9982,47.0874,364477.0
2016-09-15 12:00:00,68.62,68.88,68.62,68.88,461254.0,47.0805,47.2589,47.0805,47.2589,461254.0
2016-09-15 12:10:00,68.87,68.88,68.7,68.83,322582.0,47.252,47.2589,47.1354,47.2246,322582.0
2016-09-15 12:20:00,68.83,68.89,68.68,68.71,279956.0,47.2246,47.2658,47.1217,47.1423,279956.0
2016-09-15 12:30:00,68.72,68.75,68.51,68.59,303468.0,47.1491,47.1697,47.005,47.0599,303468.0
2016-09-15 12:40:00,68.59,68.6,68.45,68.5,203224.0,47.0599,47.0668,46.9639,46.9982,203224.0
2016-09-15 12:50:00,68.5,68.55,68.47,68.48,332195.0,46.9982,47.0325,46.9776,46.9845,332195.0
2016-09-15 13:00:00,68.48,68.59,68.44,68.46,156318.0,46.9845,47.0599,46.957,46.9707,156318.0
2016-09-15 13:10:00,68.46,68.57,68.4,68.56,266276.0,46.9707,47.0462,46.9296,47.0393,266276.0
2016-09-15 13:20:00,68.55,68.61,68.49,68.52,306886.0,47.0325,47.0736,46.9913,47.0119,306886.0
2016-09-15 13:30:00,68.53,68.65,68.51,68.64,193187.0,47.0188,47.1011,47.005,47.0942,193187.0
2016-09-15 13:40:00,68.63,68.79,68.63,68.77,364578.0,47.0874,47.1971,47.0874,47.1834,364578.0
2016-09-15 13:50:00,68.77,68.79,68.7,68.75,287064.0,47.1834,47.1971,47.1354,47.1697,287064.0
2016-09-15 14:00:00,68.76,68.8,68.74,68.78,298096.0,47.1766,47.204,47.1628,47.1903,298096.0
2016-09-15 14:10:00,68.78,68.86,68.74,68.86,255028.0,47.1903,47.2452,47.1628,47.2452,255028.0
2016-09-15 14:20:00,68.86,68.91,68.74,68.76,164634.0,47.2452,47.2795,47.1628,47.1766,164634.0
2016-09-15 14:30:00,68.76,68.79,68.69,68.75,152779.0,47.1766,47.1971,47.1285,47.1697,152779.0
2016-09-15 14:40:00,68.75,68.75,68.66,68.67,163076.0,47.1697,47.1697,47.108,47.1148,163076.0
2016-09-15 14:50:00,68.67,68.68,68.59,68.63,99626.0,47.1148,47.1217,47.0599,47.0874,99626.0
2016-09-15 15:00:00,68.63,68.68,68.55,68.56,216786.0,47.0874,47.1217,47.0325,47.0393,216786.0
2016-09-15 15:10:00,68.56,68.56,68.36,68.37,219730.0,47.0393,47.0393,46.9021,46.909,219730.0
2016-09-15 15:20:00,68.38,68.44,68.37,68.42,265656.0,46.9158,46.957,46.909,46.9433,265656.0
2016-09-15 15:30:00,68.42,68.47,68.38,68.47,414839.0,46.9433,46.9776,46.9158,46.9776,414839.0
2016-09-15 15:40:00,68.47,68.51,68.37,68.38,412227.0,46.9776,47.005,46.909,46.9158,412227.0
2016-09-15 15:50:00,68.39,68.43,68.31,68.4,1358242.0,46.9227,46.9501,46.8678,46.9296,1358242.0
2016-09-16 09:30:00,67.14,67.43,67.01,67.31,1219041.0,46.3454,46.5456,46.2557,46.4628,1219041.0
2016-09-16 09:40:00,67.32,67.56,67.2,67.51,590808.0,46.4697,46.6354,46.3869,46.6008,590808.0
2016-09-16 09:50:00,67.5,67.6,67.41,67.54,324257.0,46.5939,46.663,46.5318,46.6215,324257.0
2016-09-16 10:00:00,67.53,67.59,67.2,67.25,586625.0,46.6146,46.6561,46.3869,46.4214,586625.0
2016-09-16 10:10:00,67.25,67.37,67.12,67.31,593592.0,46.4214,46.5042,46.3316,46.4628,593592.0
2016-09-16 10:20:00,67.31,67.34,67.17,67.31,306444.0,46.4628,46.4835,46.3661,46.4628,306444.0
2016-09-16 10:30:00,67.32,67.51,67.3,67.51,563146.0,46.4697,46.6008,46.4559,46.6008,563146.0
2016-09-16 10:40:00,67.51,67.7,67.45,67.59,401967.0,46.6008,46.732,46.5594,46.6561,401967.0
2016-09-16 10:50:00,67.6,67.66,67.44,67.44,239195.0,46.663,46.7044,46.5525,46.5525,239195.0
2016-09-16 11:00:00,67.44,67.56,67.37,67.5,239608.0,46.5525,46.6354,46.5042,46.5939,239608.0
2016-09-16 11:10:00,67.5,67.62,67.47,67.53,128436.0,46.5939,46.6768,46.5732,46.6146,128436.0
2016-09-16 11:20:00,67.52,67.53,67.41,67.46,131157.0,46.6077,46.6146,46.5318,46.5663,131157.0
2016-09-16 11:30:00,67.46,67.58,67.41,67.55,136648.0,46.5663,46.6492,46.5318,46.6285,136648.0
2016-09-16 11:40:00,67.54,67.59,67.44,67.51,161463.0,46.6215,46.6561,46.5525,46.6008,161463.0
2016-09-16 11:50:00,67.51,67.53,67.45,67.51,104477.0,46.6008,46.6146,46.5594,46.6008,104477.0
2016-09-16 12:00:00,67.5,67.53,67.43,67.52,189942.0,46.5939,46.6146,46.5456,46.6077,189942.0
2016-09-16 12:10:00,67.52,67.53,67.45,67.47,90405.0,46.6077,46.6146,46.5594,46.5732,90405.0
2016-09-16 12:20:00,67.47,67.52,67.45,67.49,177972.0,46.5732,46.6077,46.5594,46.587,177972.0
2016-09-16 12:30:00,67.5,67.53,67.43,67.46,93308.0,46.5939,46.6146,46.5456,46.5663,93308.0
2016-09-16 12:40:00,67.47,67.48,67.37,67.41,156338.0,46.5732,46.5801,46.5042,46.5318,156338.0
2016-09-16 12:50:00,67.41,67.45,67.36,67.39,288786.0,46.5318,46.5594,46.4973,46.518,288786.0
2016-09-16 13:00:00,67.39,67.44,67.3,67.31,138700.0,46.518,46.5525,46.4559,46.4628,138700.0
2016-09-16 13:10:00,67.31,67.35,67.23,67.28,222952.0,46.4628,46.4904,46.4076,46.4421,222952.0
2016-09-16 13:20:00,67.27,67.34,67.25,67.29,158638.0,46.4352,46.4835,46.4214,46.449,158638.0
2016-09-16 13:30:00,67.28,67.31,67.22,67.24,231182.0,46.4421,46.4628,46.4007,46.4145,231182.0
2016-09-16 13:40:00,67.24,67.27,67.14,67.18,215826.0,46.4145,46.4352,46.3454,46.373,215826.0
2016-09-16 13:50:00,67.18,67.25,67.15,67.23,162497.0,46.373,46.4214,46.3523,46.4076,162497.0
2016-09-16 14:00:00,67.23,67.28,67.17,67.27,151607.0,46.4076,46.4421,46.3661,46.4352,151607.0
2016-09-16 14:10:00,67.27,67.31,67.25,67.29,341664.0,46.4352,46.4628,46.4214,46.449,341664.0
2016-09-16 14:20:00,67.29,67.39,67.24,67.37,125644.0,46.449,46.518,46.4145,46.5042,125644.0
2016-09-16 14:30:00,67.37,67.52,67.36,67.48,543094.0,46.5042,46.6077,46.4973,46.5801,543094.0
2016-09-16 14:40:00,67.48,67.54,67.45,67.52,596560.0,46.5801,46.6215,46.5594,46.6077,596560.0
2016-09-16 14:50:00,67.52,67.52,67.35,67.38,353745.0,46.6077,46.6077,46.4904,46.5111,353745.0
2016-09-16 15:00:00,67.38,67.46,67.37,67.44,297337.0,46.5111,46.5663,46.5042,46.5525,297337.0
2016-09-16 15:10:00,67.43,67.49,67.38,67.46,392055.0,46.5456,46.587,46.5111,46.5663,392055.0
2016-09-16 15:20:00,67.47,67.54,67.46,67.47,373835.0,46.5732,46.6215,46.5663,46.5732,373835.0
2016-09-16 15:30:00,67.47,67.63,67.46,67.58,552839.0,46.5732,46.6837,46.5663,46.6492,552839.0
2016-09-16 15:40:00,67.59,67.59,67.54,67.58,749683.0,46.6561,46.6561,46.6215,46.6492,749683.0
2016-09-16 15:50:00,67.57,67.58,67.41,67.46,1881948.0,46.6423,46.6492,46.5318,46.5663,1881948.0
2016-09-19 09:30:00,68.0,68.13,67.76,67.83,688840.0,46.9391,47.0288,46.7734,46.8217,688840.0
2016-09-19 09:40:00,67.82,68.01,67.68,67.99,415764.0,46.8148,46.946,46.7182,46.9322,415764.0
2016-09-19 09:50:00,67.98,68.07,67.91,68.05,286213.0,46.9253,46.9874,46.877,46.9736,286213.0
2016-09-19 10:00:00,68.05,68.08,67.98,68.0,176747.0,46.9736,46.9943,46.9253,46.9391,176747.0
2016-09-19 10:10:00,68.0,68.17,67.95,68.16,196821.0,46.9391,47.0564,46.9046,47.0495,196821.0
2016-09-19 10:20:00,68.16,68.17,68.07,68.08,201211.0,47.0495,47.0564,46.9874,46.9943,201211.0
2016-09-19 10:30:00,68.09,68.19,68.06,68.09,191801.0,47.0012,47.0702,46.9805,47.0012,191801.0
2016-09-19 10:40:00,68.09,68.17,68.07,68.08,317338.0,47.0012,47.0564,46.9874,46.9943,317338.0
2016-09-19 10:50:00,68.08,68.12,68.03,68.08,249543.0,46.9943,47.0219,46.9598,46.9943,249543.0
2016-09-19 11:00:00,68.09,68.15,68.05,68.14,86508.0,47.0012,47.0426,46.9736,47.0357,86508.0
2016-09-19 11:10:00,68.15,68.18,68.09,68.16,254258.0,47.0426,47.0633,47.0012,47.0495,254258.0
2016-09-19 11:20:00,68.16,68.17,68.07,68.1,115399.0,47.0495,47.0564,46.9874,47.0081,115399.0
2016-09-19 11:30:00,68.11,68.16,68.07,68.09,172253.0,47.015,47.0495,46.9874,47.0012,172253.0
2016-09-19 11:40:00,68.08,68.09,68.0,68.01,87478.0,46.9943,47.0012,46.9391,46.946,87478.0
2016-09-19 11:50:00,68.01,68.08,67.96,68.08,90050.0,46.946,46.9943,46.9115,46.9943,90050.0
2016-09-19 12:00:00,68.07,68.1,67.97,67.97,104403.0,46.9874,47.0081,46.9184,46.9184,104403.0
2016-09-19 12:10:00,67.97,67.97,67.65,67.7,350845.0,46.9184,46.9184,46.6975,46.732,350845.0
2016-09-19 12:20:00,67.7,67.77,67.67,67.76,232596.0,46.732,46.7803,46.7113,46.7734,232596.0
2016-09-19 12:30:00,67.75,67.81,67.72,67.75,268980.0,46.7665,46.8079,46.7458,46.7665,268980.0
2016-09-19 12:40:00,67.75,67.81,67.74,67.78,136446.0,46.7665,46.8079,46.7596,46.7872,136446.0
2016-09-19 12:50:00,67.78,67.87,67.69,67.7,163886.0,46.7872,46.8493,46.7251,46.732,163886.0
2016-09-19 13:00:00,67.69,67.78,67.64,67.74,82516.0,46.7251,46.7872,46.6906,46.7596,82516.0
2016-09-19 13:10:00,67.75,67.81,67.7,67.74,321008.0,46.7665,46.8079,46.732,46.7596,321008.0
2016-09-19 13:20:00,67.74,67.76,67.68,67.68,183216.0,46.7596,46.7734,46.7182,46.7182,183216.0
2016-09-19 13:30:00,67.68,67.68,67.46,67.51,280607.0,46.7182,46.7182,46.5663,46.6008,280607.0
2016-09-19 13:40:00,67.52,67.7,67.52,67.69,289942.0,46.6077,46.732,46.6077,46.7251,289942.0
2016-09-19 13:50:00,67.7,67.78,67.68,67.76,93197.0,46.732,46.7872,46.7182,46.7734,93197.0
2016-09-19 14:00:00,67.76,67.78,67.7,67.75,214836.0,46.7734,46.7872,46.732,46.7665,214836.0
2016-09-19 14:10:00,67.76,67.82,67.74,67.78,125037.0,46.7734,46.8148,46.7596,46.7872,125037.0
2016-09-19 14:20:00,67.78,67.8,67.71,67.74,128825.0,46.7872,46.801,46.7389,46.7596,128825.0
2016-09-19 14:30:00,67.74,67.79,67.71,67.71,112095.0,46.7596,46.7941,46.7389,46.7389,112095.0
2016-09-19 14:40:00,67.72,67.81,67.67,67.77,83616.0,46.7458,46.8079,46.7113,46.7803,83616.0
2016-09-19 14:50:00,67.77,67.82,67.76,67.8,83016.0,46.7803,46.8148,46.7734,46.801,83016.0
2016-09-19 15:00:00,67.81,67.85,67.72,67.73,154191.0,46.8079,46.8355,46.7458,46.7527,154191.0
2016-09-19 15:10:00,67.73,67.75,67.61,67.67,159625.0,46.7527,46.7665,46.6699,46.7113,159625.0
2016-09-19 15:20:00,67.67,67.73,67.62,67.63,153155.0,46.7113,46.7527,46.6768,46.6837,153155.0
2016-09-19 15:30:00,67.63,67.66,67.53,67.63,218916.0,46.6837,46.7044,46.6146,46.6837,218916.0
2016-09-19 15:40:00,67.62,67.67,67.58,67.59,227188.0,46.6768,46.7113,46.6492,46.6561,227188.0
2016-09-19 15:50:00,67.59,67.61,67.4,67.42,818170.0,46.6561,46.6699,46.5249,46.5387,818170.0
2016-09-20 09:30:00,67.37,67.44,67.15,67.23,666667.0,46.5042,46.5525,46.3523,46.4076,666667.0
2016-09-20 09:40:00,67.23,67.3,67.15,67.26,259504.0,46.4076,46.4559,46.3523,46.4283,259504.0
2016-09-20 09:50:00,67.26,67.45,67.25,67.37,575168.0,46.4283,46.5594,46.4214,46.5042,575168.0
2016-09-20 10:00:00,67.38,67.53,67.38,67.47,462987.0,46.5111,46.6146,46.5111,46.5732,462987.0
2016-09-20 10:10:00,67.47,67.5,67.4,67.41,247263.0,46.5732,46.5939,46.5249,46.5318,247263.0
2016-09-20 10:20:00,67.4,67.44,67.32,67.34,187414.0,46.5249,46.5525,46.4697,46.4835,187414.0
2016-09-20 10:30:00,67.33,67.38,67.2,67.22,265950.0,46.4766,46.5111,46.3869,46.4007,265950.0
2016-09-20 10:40:00,67.22,67.33,67.19,67.32,147919.0,46.4007,46.4766,46.38,46.4697,147919.0
2016-09-20 10:50:00,67.32,67.4,67.29,67.35,319828.0,46.4697,46.5249,46.449,46.4904,319828.0
2016-09-20 11:00:00,67.35,67.58,67.33,67.54,236236.0,46.4904,46.6492,46.4766,46.6215,236236.0
2016-09-20 11:10:00,67.54,67.68,67.52,67.67,660799.0,46.6215,46.7182,46.6077,46.7113,660799.0
2016-09-20 11:20:00,67.67,67.74,67.63,67.69,188187.0,46.7113,46.7596,46.6837,46.7251,188187.0
2016-09-20 11:30:00,67.69,67.79,67.58,67.6,196133.0,46.7251,46.7941,46.6492,46.663,196133.0
2016-09-20 11:40:00,67.6,67.74,67.59,67.72,186471.0,46.663,46.7596,46.6561,46.7458,186471.0
2016-09-20 11:50:00,67.71,67.75,67.58,67.59,670789.0,46.7389,46.7665,46.6492,46.6561,670789.0
2016-09-20 12:00:00,67.59,67.65,67.51,67.53,449100.0,46.6561,46.6975,46.6008,46.6146,449100.0
2016-09-20 12:10:00,67.53,67.53,67.39,67.44,583665.0,46.6146,46.6146,46.518,46.5525,583665.0
2016-09-20 12:20:00,67.45,67.48,67.41,67.43,213445.0,46.5594,46.5801,46.5318,46.5456,213445.0
2016-09-20 12:30:00,67.43,67.44,67.34,67.39,106555.0,46.5456,46.5525,46.4835,46.518,106555.0
2016-09-20 12:40:00,67.39,67.41,67.25,67.25,223220.0,46.518,46.5318,46.4214,46.4214,223220.0
2016-09-20 12:50:00,67.26,67.32,67.19,67.2,293544.0,46.4283,46.4697,46.38,46.3869,293544.0
2016-09-20 13:00:00,67.2,67.29,67.14,67.27,337195.0,46.3869,46.449,46.3454,46.4352,337195.0
2016-09-20 13:10:00,67.27,67.33,67.22,67.33,168031.0,46.4352,46.4766,46.4007,46.4766,168031.0
2016-09-20 13:20:00,67.32,67.32,67.22,67.26,79753.0,46.4697,46.4697,46.4007,46.4283,79753.0
2016-09-20 13:30:00,67.27,67.27,67.21,67.26,108477.0,46.4352,46.4352,46.3938,46.4283,108477.0
2016-09-20 13:40:00,67.25,67.26,67.17,67.18,178765.0,46.4214,46.4283,46.3661,46.373,178765.0
2016-09-20 13:50:00,67.19,67.32,67.15,67.31,320662.0,46.38,46.4697,46.3523,46.4628,320662.0
2016-09-20 14:00:00,67.32,67.32,67.21,67.24,126351.0,46.4697,46.4697,46.3938,46.4145,126351.0
2016-09-20 14:10:00,67.24,67.3,67.24,67.29,193728.0,46.4145,46.4559,46.4145,46.449,193728.0
2016-09-20 14:20:00,67.29,67.3,67.23,67.28,211831.0,46.449,46.4559,46.4076,46.4421,211831.0
2016-09-20 14:30:00,67.28,67.31,67.26,67.3,255006.0,46.4421,46.4628,46.4283,46.4559,255006.0
2016-09-20 14:40:00,67.3,67.33,67.22,67.27,191564.0,46.4559,46.4766,46.4007,46.4352,191564.0
2016-09-20 14:50:00,67.27,67.27,67.19,67.22,214288.0,46.4352,46.4352,46.38,46.4007,214288.0
2016-09-20 15:00:00,67.22,67.23,67.13,67.15,248099.0,46.4007,46.4076,46.3385,46.3523,248099.0
2016-09-20 15:10:00,67.15,67.24,67.14,67.17,289044.0,46.3523,46.4145,46.3454,46.3661,289044.0
2016-09-20 15:20:00,67.17,67.18,67.1,67.11,182746.0,46.3661,46.373,46.3178,46.3247,182746.0
2016-09-20 15:30:00,67.11,67.12,67.04,67.1,374770.0,46.3247,46.3316,46.2764,46.3178,374770.0
2016-09-20 15:40:00,67.09,67.12,67.03,67.03,557630.0,46.3109,46.3316,46.2695,46.2695,557630.0
2016-09-20 15:50:00,67.03,67.03,66.89,66.91,1001691.0,46.2695,46.2695,46.1729,46.1867,1001691.0
2016-09-21 09:30:00,67.5,67.78,67.44,67.46,937634.0,46.5939,46.7872,46.5525,46.5663,937634.0
2016-09-21 09:40:00,67.45,67.54,67.42,67.53,692047.0,46.5594,46.6215,46.5387,46.6146,692047.0
2016-09-21 09:50:00,67.54,67.59,67.43,67.45,161415.0,46.6215,46.6561,46.5456,46.5594,161415.0
2016-09-21 10:00:00,67.45,67.67,67.45,67.59,454126.0,46.5594,46.7113,46.5594,46.6561,454126.0
2016-09-21 10:10:00,67.59,67.76,67.58,67.71,366192.0,46.6561,46.7734,46.6492,46.7389,366192.0
2016-09-21 10:20:00,67.71,67.79,67.62,67.74,558664.0,46.7389,46.7941,46.6768,46.7596,558664.0
2016-09-21 10:30:00,67.75,68.0,67.72,67.92,1614649.0,46.7665,46.9391,46.7458,46.8839,1614649.0
2016-09-21 10:40:00,67.91,67.98,67.68,67.85,566608.0,46.877,46.9253,46.7182,46.8355,566608.0
2016-09-21 10:50:00,67.86,67.87,67.66,67.67,339720.0,46.8424,46.8493,46.7044,46.7113,339720.0
2016-09-21 11:00:00,67.68,67.87,67.67,67.8,305514.0,46.7182,46.8493,46.7113,46.801,305514.0
2016-09-21 11:10:00,67.8,67.85,67.76,67.8,122228.0,46.801,46.8355,46.7734,46.801,122228.0
2016-09-21 11:20:00,67.79,67.86,67.75,67.81,171489.0,46.7941,46.8424,46.7665,46.8079,171489.0
2016-09-21 11:30:00,67.81,67.93,67.78,67.88,192656.0,46.8079,46.8908,46.7872,46.8562,192656.0
2016-09-21 11:40:00,67.89,67.93,67.81,67.89,243874.0,46.8631,46.8908,46.8079,46.8631,243874.0
2016-09-21 11:50:00,67.9,67.94,67.86,67.91,197972.0,46.8701,46.8977,46.8424,46.877,197972.0
2016-09-21 12:00:00,67.91,67.92,67.86,67.87,140346.0,46.877,46.8839,46.8424,46.8493,140346.0
2016-09-21 12:10:00,67.87,67.88,67.71,67.72,207820.0,46.8493,46.8562,46.7389,46.7458,207820.0
2016-09-21 12:20:00,67.72,67.75,67.62,67.67,152014.0,46.7458,46.7665,46.6768,46.7113,152014.0
2016-09-21 12:30:00,67.67,67.76,67.65,67.72,124848.0,46.7113,46.7734,46.6975,46.7458,124848.0
2016-09-21 12:40:00,67.71,67.75,67.66,67.72,110014.0,46.7389,46.7665,46.7044,46.7458,110014.0
2016-09-21 12:50:00,67.72,67.78,67.71,67.77,172894.0,46.7458,46.7872,46.7389,46.7803,172894.0
2016-09-21 13:00:00,67.77,67.83,67.76,67.8,101566.0,46.7803,46.8217,46.7734,46.801,101566.0
2016-09-21 13:10:00,67.8,67.82,67.73,67.77,95915.0,46.801,46.8148,46.7527,46.7803,95915.0
2016-09-21 13:20:00,67.78,67.8,67.73,67.75,100818.0,46.7872,46.801,46.7527,46.7665,100818.0
2016-09-21 13:30:00,67.75,67.82,67.73,67.78,292520.0,46.7665,46.8148,46.7527,46.7872,292520.0
2016-09-21 13:40:00,67.78,67.91,67.75,67.9,525787.0,46.7872,46.877,46.7665,46.8701,525787.0
2016-09-21 13:50:00,67.9,68.0,67.88,67.93,496214.0,46.8701,46.9391,46.8562,46.8908,496214.0
2016-09-21 14:00:00,67.9,68.15,67.88,68.11,601124.0,46.8701,47.0426,46.8562,47.015,601124.0
2016-09-21 14:10:00,68.11,68.3,68.05,68.07,789475.0,47.015,47.1462,46.9736,46.9874,789475.0
2016-09-21 14:20:00,68.07,68.21,67.94,67.98,923094.0,46.9874,47.084,46.8977,46.9253,923094.0
2016-09-21 14:30:00,67.98,68.14,67.91,68.1,402071.0,46.9253,47.0357,46.877,47.0081,402071.0
2016-09-21 14:40:00,68.09,68.19,67.92,67.98,484106.0,47.0012,47.0702,46.8839,46.9253,484106.0
2016-09-21 14:50:00,67.97,68.14,67.96,68.13,148622.0,46.9184,47.0357,46.9115,47.0288,148622.0
2016-09-21 15:00:00,68.13,68.25,68.07,68.24,530436.0,47.0288,47.1116,46.9874,47.1047,530436.0
2016-09-21 15:10:00,68.24,68.38,68.23,68.3,606235.0,47.1047,47.2014,47.0978,47.1462,606235.0
2016-09-21 15:20:00,68.29,68.4,68.27,68.3,268958.0,47.1393,47.2152,47.1255,47.1462,268958.0
2016-09-21 15:30:00,68.31,68.38,68.28,68.33,372253.0,47.1531,47.2014,47.1324,47.1669,372253.0
2016-09-21 15:40:00,68.33,68.49,68.32,68.47,750833.0,47.1669,47.2773,47.16,47.2635,750833.0
2016-09-21 15:50:00,68.47,68.48,68.38,68.45,1687879.0,47.2635,47.2704,47.2014,47.2497,1687879.0
2016-09-22 09:30:00,69.21,69.46,69.16,69.24,1234385.0,47.7743,47.9469,47.7398,47.795,1234385.0
2016-09-22 09:40:00,69.23,69.38,69.18,69.3,388127.0,47.7881,47.8917,47.7536,47.8364,388127.0
2016-09-22 09:50:00,69.31,69.38,69.19,69.22,416744.0,47.8433,47.8917,47.7605,47.7812,416744.0
2016-09-22 10:00:00,69.22,69.24,68.95,68.95,409792.0,47.7812,47.795,47.5948,47.5948,409792.0
2016-09-22 10:10:00,68.95,69.02,68.91,68.95,398211.0,47.5948,47.6432,47.5672,47.5948,398211.0
2016-09-22 10:20:00,68.95,69.09,68.9,69.03,212231.0,47.5948,47.6915,47.5603,47.6501,212231.0
2016-09-22 10:30:00,69.03,69.06,68.87,68.91,446912.0,47.6501,47.6708,47.5396,47.5672,446912.0
2016-09-22 10:40:00,68.9,68.95,68.87,68.89,250665.0,47.5603,47.5948,47.5396,47.5534,250665.0
2016-09-22 10:50:00,68.9,68.91,68.65,68.67,401222.0,47.5603,47.5672,47.3878,47.4016,401222.0
2016-09-22 11:00:00,68.67,68.77,68.62,68.72,289078.0,47.4016,47.4706,47.3671,47.4361,289078.0
2016-09-22 11:10:00,68.71,68.83,68.65,68.81,302024.0,47.4292,47.512,47.3878,47.4982,302024.0
2016-09-22 11:20:00,68.81,68.82,68.66,68.71,310883.0,47.4982,47.5051,47.3947,47.4292,310883.0
2016-09-22 11:30:00,68.72,68.75,68.64,68.74,234877.0,47.4361,47.4568,47.3809,47.4499,234877.0
2016-09-22 11:40:00,68.73,68.76,68.68,68.7,286839.0,47.443,47.4637,47.4085,47.4223,286839.0
2016-09-22 11:50:00,68.7,68.71,68.61,68.7,194891.0,47.4223,47.4292,47.3601,47.4223,194891.0
2016-09-22 12:00:00,68.71,68.8,68.69,68.75,170822.0,47.4292,47.4913,47.4154,47.4568,170822.0
2016-09-22 12:10:00,68.76,68.77,68.67,68.69,200834.0,47.4637,47.4706,47.4016,47.4154,200834.0
2016-09-22 12:20:00,68.69,68.73,68.65,68.72,181197.0,47.4154,47.443,47.3878,47.4361,181197.0
2016-09-22 12:30:00,68.71,68.75,68.7,68.74,137099.0,47.4292,47.4568,47.4223,47.4499,137099.0
2016-09-22 12:40:00,68.74,68.79,68.72,68.78,183261.0,47.4499,47.4844,47.4361,47.4775,183261.0
2016-09-22 12:50:00,68.77,68.83,68.69,68.74,427070.0,47.4706,47.512,47.4154,47.4499,427070.0
2016-09-22 13:00:00,68.74,68.79,68.7,68.78,238946.0,47.4499,47.4844,47.4223,47.4775,238946.0
2016-09-22 13:10:00,68.79,68.85,68.77,68.82,208147.0,47.4844,47.5258,47.4706,47.5051,208147.0
2016-09-22 13:20:00,68.82,68.82,68.67,68.68,181568.0,47.5051,47.5051,47.4016,47.4085,181568.0
2016-09-22 13:30:00,68.69,68.75,68.68,68.74,88235.0,47.4154,47.4568,47.4085,47.4499,88235.0
2016-09-22 13:40:00,68.75,68.75,68.67,68.67,274854.0,47.4568,47.4568,47.4016,47.4016,274854.0
2016-09-22 13:50:00,68.67,68.71,68.64,68.7,206178.0,47.4016,47.4292,47.3809,47.4223,206178.0
2016-09-22 14:00:00,68.7,68.71,68.66,68.7,145918.0,47.4223,47.4292,47.3947,47.4223,145918.0
2016-09-22 14:10:00,68.69,68.7,68.51,68.53,274676.0,47.4154,47.4223,47.2911,47.3049,274676.0
2016-09-22 14:20:00,68.54,68.62,68.49,68.6,385008.0,47.3118,47.3671,47.2773,47.3532,385008.0
2016-09-22 14:30:00,68.6,68.63,68.54,68.61,301198.0,47.3532,47.374,47.3118,47.3601,301198.0
2016-09-22 14:40:00,68.62,68.65,68.59,68.6,201178.0,47.3671,47.3878,47.3463,47.3532,201178.0
2016-09-22 14:50:00,68.6,68.69,68.56,68.68,121036.0,47.3532,47.4154,47.3256,47.4085,121036.0
2016-09-22 15:00:00,68.68,68.72,68.63,68.64,119252.0,47.4085,47.4361,47.374,47.3809,119252.0
2016-09-22 15:10:00,68.63,68.66,68.62,68.65,171770.0,47.374,47.3947,47.3671,47.3878,171770.0
2016-09-22 15:20:00,68.64,68.67,68.6,68.62,225335.0,47.3809,47.4016,47.3532,47.3671,225335.0
2016-09-22 15:30:00,68.61,68.72,68.6,68.68,358314.0,47.3601,47.4361,47.3532,47.4085,358314.0
2016-09-22 15:40:00,68.68,68.71,68.58,68.6,437058.0,47.4085,47.4292,47.3394,47.3532,437058.0
2016-09-22 15:50:00,68.61,68.61,68.52,68.54,1053081.0,47.3601,47.3601,47.298,47.3118,1053081.0
2016-09-23 09:30:00,68.22,68.57,68.05,68.52,1042995.0,47.0909,47.3325,46.9736,47.298,1042995.0
2016-09-23 09:40:00,68.52,68.69,68.47,68.69,558516.0,47.298,47.4154,47.2635,47.4154,558516.0
2016-09-23 09:50:00,68.7,68.76,68.64,68.69,273458.0,47.4223,47.4637,47.3809,47.4154,273458.0
2016-09-23 10:00:00,68.69,68.78,68.65,68.73,393582.0,47.4154,47.4775,47.3878,47.443,393582.0
2016-09-23 10:10:00,68.72,68.72,68.61,68.63,311916.0,47.4361,47.4361,47.3601,47.374,311916.0
2016-09-23 10:20:00,68.63,68.84,68.59,68.78,4450494.0,47.374,47.5189,47.3463,47.4775,4450494.0
2016-09-23 10:30:00,68.79,68.79,68.57,68.58,265564.0,47.4844,47.4844,47.3325,47.3394,265564.0
2016-09-23 10:40:00,68.57,68.6,68.51,68.53,182113.0,47.3325,47.3532,47.2911,47.3049,182113.0
2016-09-23 10:50:00,68.53,68.61,68.49,68.59,102500.0,47.3049,47.3601,47.2773,47.3463,102500.0
2016-09-23 11:00:00,68.58,68.64,68.54,68.54,169878.0,47.3394,47.3809,47.3118,47.3118,169878.0
2016-09-23 11:10:00,68.53,68.54,68.33,68.37,963548.0,47.3049,47.3118,47.1669,47.1945,963548.0
2016-09-23 11:20:00,68.37,68.37,68.25,68.27,305111.0,47.1945,47.1945,47.1116,47.1255,305111.0
2016-09-23 11:30:00,68.27,68.47,68.27,68.46,202362.0,47.1255,47.2635,47.1255,47.2566,202362.0
2016-09-23 11:40:00,68.46,68.48,68.21,68.23,321764.0,47.2566,47.2704,47.084,47.0978,321764.0
2016-09-23 11:50:00,68.23,68.23,67.72,67.84,1515148.0,47.0978,47.0978,46.7458,46.8286,1515148.0
2016-09-23 12:00:00,67.82,67.89,67.66,67.68,1061044.0,46.8148,46.8631,46.7044,46.7182,1061044.0
2016-09-23 12:10:00,67.69,67.79,67.65,67.72,426674.0,46.7251,46.7941,46.6975,46.7458,426674.0
2016-09-23 12:20:00,67.71,67.74,67.63,67.72,196342.0,46.7389,46.7596,46.6837,46.7458,196342.0
2016-09-23 12:30:00,67.71,67.72,67.57,67.59,238671.0,46.7389,46.7458,46.6423,46.6561,238671.0
2016-09-23 12:40:00,67.6,67.65,67.47,67.48,296949.0,46.663,46.6975,46.5732,46.5801,296949.0
2016-09-23 12:50:00,67.48,67.59,67.47,67.56,482265.0,46.5801,46.6561,46.5732,46.6354,482265.0
2016-09-23 13:00:00,67.56,67.56,67.43,67.45,298279.0,46.6354,46.6354,46.5456,46.5594,298279.0
2016-09-23 13:10:00,67.45,67.46,67.28,67.29,699049.0,46.5594,46.5663,46.4421,46.449,699049.0
2016-09-23 13:20:00,67.3,67.43,67.28,67.43,544273.0,46.4559,46.5456,46.4421,46.5456,544273.0
2016-09-23 13:30:00,67.44,67.49,67.36,67.37,466973.0,46.5525,46.587,46.4973,46.5042,466973.0
2016-09-23 13:40:00,67.36,67.37,67.28,67.31,186228.0,46.4973,46.5042,46.4421,46.4628,186228.0
2016-09-23 13:50:00,67.3,67.35,67.25,67.31,173527.0,46.4559,46.4904,46.4214,46.4628,173527.0
2016-09-23 14:00:00,67.3,67.46,67.29,67.45,385616.0,46.4559,46.5663,46.449,46.5594,385616.0
2016-09-23 14:10:00,67.44,67.49,67.36,67.48,153905.0,46.5525,46.587,46.4973,46.5801,153905.0
2016-09-23 14:20:00,67.47,67.53,67.39,67.51,155137.0,46.5732,46.6146,46.518,46.6008,155137.0
2016-09-23 14:30:00,67.51,67.56,67.47,67.53,289574.0,46.6008,46.6354,46.5732,46.6146,289574.0
2016-09-23 14:40:00,67.52,67.55,67.49,67.53,301568.0,46.6077,46.6285,46.587,46.6146,301568.0
2016-09-23 14:50:00,67.54,67.61,67.51,67.59,413054.0,46.6215,46.6699,46.6008,46.6561,413054.0
2016-09-23 15:00:00,67.59,67.72,67.58,67.67,333671.0,46.6561,46.7458,46.6492,46.7113,333671.0
2016-09-23 15:10:00,67.67,67.68,67.61,67.66,195606.0,46.7113,46.7182,46.6699,46.7044,195606.0
2016-09-23 15:20:00,67.65,67.69,67.6,67.68,192487.0,46.6975,46.7251,46.663,46.7182,192487.0
2016-09-23 15:30:00,67.68,67.79,67.65,67.65,604483.0,46.7182,46.7941,46.6975,46.6975,604483.0
2016-09-23 15:40:00,67.65,67.69,67.61,67.67,443447.0,46.6975,46.7251,46.6699,46.7113,443447.0
2016-09-23 15:50:00,67.66,67.76,67.63,67.63,1528184.0,46.7044,46.7734,46.6837,46.6837,1528184.0
2016-09-26 09:30:00,67.87,67.99,67.64,67.88,671544.0,46.8493,46.9322,46.6906,46.8562,671544.0
2016-09-26 09:40:00,67.87,67.9,67.54,67.64,1540752.0,46.8493,46.8701,46.6215,46.6906,1540752.0
2016-09-26 09:50:00,67.63,67.73,67.5,67.55,350493.0,46.6837,46.7527,46.5939,46.6285,350493.0
2016-09-26 10:00:00,67.54,67.73,67.48,67.72,392539.0,46.6215,46.7527,46.5801,46.7458,392539.0
2016-09-26 10:10:00,67.73,67.97,67.68,67.89,393040.0,46.7527,46.9184,46.7182,46.8631,393040.0
2016-09-26 10:20:00,67.89,67.94,67.81,67.92,243394.0,46.8631,46.8977,46.8079,46.8839,243394.0
2016-09-26 10:30:00,67.92,68.09,67.9,68.0,258563.0,46.8839,47.0012,46.8701,46.9391,258563.0
2016-09-26 10:40:00,68.0,68.04,67.93,68.01,153752.0,46.9391,46.9667,46.8908,46.946,153752.0
2016-09-26 10:50:00,68.02,68.23,68.02,68.15,506981.0,46.9529,47.0978,46.9529,47.0426,506981.0
2016-09-26 11:00:00,68.14,68.19,68.07,68.16,430012.0,47.0357,47.0702,46.9874,47.0495,430012.0
2016-09-26 11:10:00,68.16,68.22,68.08,68.13,302009.0,47.0495,47.0909,46.9943,47.0288,302009.0
2016-09-26 11:20:00,68.13,68.2,67.85,67.86,386257.0,47.0288,47.0771,46.8355,46.8424,386257.0
2016-09-26 11:30:00,67.87,67.9,67.77,67.84,233610.0,46.8493,46.8701,46.7803,46.8286,233610.0
2016-09-26 11:40:00,67.84,67.87,67.8,67.81,111600.0,46.8286,46.8493,46.801,46.8079,111600.0
2016-09-26 11:50:00,67.8,67.81,67.7,67.79,155044.0,46.801,46.8079,46.732,46.7941,155044.0
2016-09-26 12:00:00,67.78,67.84,67.7,67.7,119111.0,46.7872,46.8286,46.732,46.732,119111.0
2016-09-26 12:10:00,67.7,67.86,67.68,67.8,43821.0,46.732,46.8424,46.7182,46.801,43821.0
2016-09-26 12:20:00,67.8,67.83,67.71,67.75,44900.0,46.801,46.8217,46.7389,46.7665,44900.0
2016-09-26 12:30:00,67.75,67.77,67.66,67.67,95981.0,46.7665,46.7803,46.7044,46.7113,95981.0
2016-09-26 12:40:00,67.67,67.75,67.59,67.71,130104.0,46.7113,46.7665,46.6561,46.7389,130104.0
2016-09-26 12:50:00,67.71,67.73,67.64,67.67,52963.0,46.7389,46.7527,46.6906,46.7113,52963.0
2016-09-26 13:00:00,67.67,67.72,67.59,67.6,68594.0,46.7113,46.7458,46.6561,46.663,68594.0
2016-09-26 13:10:00,67.6,67.68,67.59,67.65,79520.0,46.663,46.7182,46.6561,46.6975,79520.0
2016-09-26 13:20:00,67.65,67.68,67.61,67.66,78227.0,46.6975,46.7182,46.6699,46.7044,78227.0
2016-09-26 13:30:00,67.65,67.72,67.61,67.61,88198.0,46.6975,46.7458,46.6699,46.6699,88198.0
2016-09-26 13:40:00,67.61,67.7,67.61,67.7,85697.0,46.6699,46.732,46.6699,46.732,85697.0
2016-09-26 13:50:00,67.69,67.75,67.68,67.71,105194.0,46.7251,46.7665,46.7182,46.7389,105194.0
2016-09-26 14:00:00,67.7,67.74,67.69,67.7,119572.0,46.732,46.7596,46.7251,46.732,119572.0
2016-09-26 14:10:00,67.7,67.73,67.63,67.71,87110.0,46.732,46.7527,46.6837,46.7389,87110.0
2016-09-26 14:20:00,67.7,67.7,67.52,67.56,133384.0,46.732,46.732,46.6077,46.6354,133384.0
2016-09-26 14:30:00,67.56,67.56,67.41,67.41,151917.0,46.6354,46.6354,46.5318,46.5318,151917.0
2016-09-26 14:40:00,67.41,67.45,67.35,67.43,110624.0,46.5318,46.5594,46.4904,46.5456,110624.0
2016-09-26 14:50:00,67.43,67.47,67.41,67.44,167674.0,46.5456,46.5732,46.5318,46.5525,167674.0
2016-09-26 15:00:00,67.44,67.47,67.37,67.43,342695.0,46.5525,46.5732,46.5042,46.5456,342695.0
2016-09-26 15:10:00,67.43,67.46,67.36,67.37,248201.0,46.5456,46.5663,46.4973,46.5042,248201.0
2016-09-26 15:20:00,67.36,67.41,67.33,67.37,166222.0,46.4973,46.5318,46.4766,46.5042,166222.0
2016-09-26 15:30:00,67.37,67.45,67.32,67.36,273489.0,46.5042,46.5594,46.4697,46.4973,273489.0
2016-09-26 15:40:00,67.37,67.39,67.28,67.34,408207.0,46.5042,46.518,46.4421,46.4835,408207.0
2016-09-26 15:50:00,67.34,67.36,67.21,67.31,984868.0,46.4835,46.4973,46.3938,46.4628,984868.0
2016-09-27 09:30:00,66.67,66.74,66.31,66.61,1702336.0,46.021,46.0693,45.7725,45.9796,1702336.0
2016-09-27 09:40:00,66.62,66.71,66.38,66.57,903429.0,45.9865,46.0486,45.8208,45.952,903429.0
2016-09-27 09:50:00,66.57,66.61,66.4,66.56,527200.0,45.952,45.9796,45.8346,45.9451,527200.0
2016-09-27 10:00:00,66.57,66.76,66.57,66.66,429926.0,45.952,46.0831,45.952,46.0141,429926.0
2016-09-27 10:10:00,66.66,66.67,66.53,66.53,342893.0,46.0141,46.021,45.9244,45.9244,342893.0
2016-09-27 10:20:00,66.52,66.54,66.46,66.47,290968.0,45.9175,45.9313,45.876,45.8829,290968.0
2016-09-27 10:30:00,66.46,66.52,66.29,66.35,364173.0,45.876,45.9175,45.7587,45.8001,364173.0
2016-09-27 10:40:00,66.34,66.37,66.3,66.35,306125.0,45.7932,45.8139,45.7656,45.8001,306125.0
2016-09-27 10:50:00,66.35,66.36,66.14,66.17,467541.0,45.8001,45.807,45.6552,45.6759,467541.0
2016-09-27 11:00:00,66.16,66.34,66.15,66.33,428166.0,45.669,45.7932,45.6621,45.7863,428166.0
2016-09-27 11:10:00,66.34,66.49,66.32,66.48,442016.0,45.7932,45.8968,45.7794,45.8899,442016.0
2016-09-27 11:20:00,66.47,66.58,66.44,66.56,258490.0,45.8829,45.9589,45.8622,45.9451,258490.0
2016-09-27 11:30:00,66.55,66.77,66.53,66.77,276707.0,45.9382,46.09,45.9244,46.09,276707.0
2016-09-27 11:40:00,66.77,66.77,66.65,66.68,230097.0,46.09,46.09,46.0072,46.0279,230097.0
2016-09-27 11:50:00,66.68,66.81,66.64,66.71,162888.0,46.0279,46.1176,46.0003,46.0486,162888.0
2016-09-27 12:00:00,66.7,66.75,66.69,66.71,166975.0,46.0417,46.0762,46.0348,46.0486,166975.0
2016-09-27 12:10:00,66.7,66.71,66.61,66.67,133361.0,46.0417,46.0486,45.9796,46.021,133361.0
2016-09-27 12:20:00,66.67,66.86,66.67,66.79,286685.0,46.021,46.1522,46.021,46.1038,286685.0
2016-09-27 12:30:00,66.79,66.83,66.76,66.8,265989.0,46.1038,46.1315,46.0831,46.1107,265989.0
2016-09-27 12:40:00,66.81,66.86,66.77,66.79,201959.0,46.1176,46.1522,46.09,46.1038,201959.0
2016-09-27 12:50:00,66.78,67.05,66.77,67.0,353648.0,46.0969,46.2833,46.09,46.2488,353648.0
2016-09-27 13:00:00,66.99,67.02,66.92,67.0,263820.0,46.2419,46.2626,46.1936,46.2488,263820.0
2016-09-27 13:10:00,67.0,67.06,66.92,66.98,438506.0,46.2488,46.2902,46.1936,46.235,438506.0
2016-09-27 13:20:00,66.98,67.06,66.93,67.04,288958.0,46.235,46.2902,46.2005,46.2764,288958.0
2016-09-27 13:30:00,67.04,67.07,66.99,67.0,115634.0,46.2764,46.2971,46.2419,46.2488,115634.0
2016-09-27 13:40:00,66.99,67.0,66.92,66.97,162482.0,46.2419,46.2488,46.1936,46.2281,162482.0
2016-09-27 13:50:00,66.97,66.98,66.78,66.86,728149.0,46.2281,46.235,46.0969,46.1522,728149.0
2016-09-27 14:00:00,66.85,66.88,66.78,66.83,461146.0,46.1453,46.166,46.0969,46.1315,461146.0
2016-09-27 14:10:00,66.83,66.9,66.8,66.85,235751.0,46.1315,46.1798,46.1107,46.1453,235751.0
2016-09-27 14:20:00,66.84,66.93,66.83,66.9,263354.0,46.1384,46.2005,46.1315,46.1798,263354.0
2016-09-27 14:30:00,66.89,66.92,66.87,66.88,360760.0,46.1729,46.1936,46.1591,46.166,360760.0
2016-09-27 14:40:00,66.88,66.93,66.86,66.87,111551.0,46.166,46.2005,46.1522,46.1591,111551.0
2016-09-27 14:50:00,66.86,66.89,66.82,66.87,130691.0,46.1522,46.1729,46.1245,46.1591,130691.0
2016-09-27 15:00:00,66.87,66.92,66.87,66.89,134602.0,46.1591,46.1936,46.1591,46.1729,134602.0
2016-09-27 15:10:00,66.88,66.93,66.87,66.92,315471.0,46.166,46.2005,46.1591,46.1936,315471.0
2016-09-27 15:20:00,66.92,66.92,66.86,66.89,244760.0,46.1936,46.1936,46.1522,46.1729,244760.0
2016-09-27 15:30:00,66.89,66.93,66.84,66.92,569167.0,46.1729,46.2005,46.1384,46.1936,569167.0
2016-09-27 15:40:00,66.92,66.92,66.8,66.81,486799.0,46.1936,46.1936,46.1107,46.1176,486799.0
2016-09-27 15:50:00,66.81,66.93,66.79,66.92,1378039.0,46.1176,46.2005,46.1038,46.1936,1378039.0
2016-09-28 09:30:00,67.28,67.44,67.14,67.41,1191751.0,46.4421,46.5525,46.3454,46.5318,1191751.0
2016-09-28 09:40:00,67.41,67.43,67.3,67.4,389986.0,46.5318,46.5456,46.4559,46.5249,389986.0
2016-09-28 09:50:00,67.41,67.49,67.37,67.47,604294.0,46.5318,46.587,46.5042,46.5732,604294.0
2016-09-28 10:00:00,67.46,67.57,67.46,67.47,411636.0,46.5663,46.6423,46.5663,46.5732,411636.0
2016-09-28 10:10:00,67.47,67.49,67.31,67.38,201962.0,46.5732,46.587,46.4628,46.5111,201962.0
2016-09-28 10:20:00,67.38,67.44,67.31,67.43,113012.0,46.5111,46.5525,46.4628,46.5456,113012.0
2016-09-28 10:30:00,67.42,67.57,67.16,67.21,998311.0,46.5387,46.6423,46.3592,46.3938,998311.0
2016-09-28 10:40:00,67.2,67.29,66.93,66.93,370312.0,46.3869,46.449,46.2005,46.2005,370312.0
2016-09-28 10:50:00,66.93,67.03,66.85,66.92,640220.0,46.2005,46.2695,46.1453,46.1936,640220.0
2016-09-28 11:00:00,66.92,66.92,66.71,66.8,523515.0,46.1936,46.1936,46.0486,46.1107,523515.0
2016-09-28 11:10:00,66.78,66.9,66.74,66.89,252118.0,46.0969,46.1798,46.0693,46.1729,252118.0
2016-09-28 11:20:00,66.89,67.11,66.86,67.11,429132.0,46.1729,46.3247,46.1522,46.3247,429132.0
2016-09-28 11:30:00,67.12,67.12,66.99,67.08,258520.0,46.3316,46.3316,46.2419,46.304,258520.0
2016-09-28 11:40:00,67.07,67.17,67.06,67.17,121322.0,46.2971,46.3661,46.2902,46.3661,121322.0
2016-09-28 11:50:00,67.17,67.39,67.14,67.38,239007.0,46.3661,46.518,46.3454,46.5111,239007.0
2016-09-28 12:00:00,67.38,67.4,67.27,67.31,245961.0,46.5111,46.5249,46.4352,46.4628,245961.0
2016-09-28 12:10:00,67.3,67.74,67.29,67.57,1436320.0,46.4559,46.7596,46.449,46.6423,1436320.0
2016-09-28 12:20:00,67.58,67.72,67.53,67.6,616857.0,46.6492,46.7458,46.6146,46.663,616857.0
2016-09-28 12:30:00,67.6,67.62,67.48,67.56,378432.0,46.663,46.6768,46.5801,46.6354,378432.0
2016-09-28 12:40:00,67.56,67.78,67.54,67.71,356653.0,46.6354,46.7872,46.6215,46.7389,356653.0
2016-09-28 12:50:00,67.7,67.77,67.68,67.71,111101.0,46.732,46.7803,46.7182,46.7389,111101.0
2016-09-28 13:00:00,67.7,67.7,67.55,67.58,360908.0,46.732,46.732,46.6285,46.6492,360908.0
2016-09-28 13:10:00,67.57,67.73,67.56,67.72,394618.0,46.6423,46.7527,46.6354,46.7458,394618.0
2016-09-28 13:20:00,67.72,67.88,67.71,67.87,473361.0,46.7458,46.8562,46.7389,46.8493,473361.0
2016-09-28 13:30:00,67.87,67.96,67.82,67.96,441543.0,46.8493,46.9115,46.8148,46.9115,441543.0
2016-09-28 13:40:00,67.96,68.07,67.95,68.01,431872.0,46.9115,46.9874,46.9046,46.946,431872.0
2016-09-28 13:50:00,68.02,68.03,67.96,68.0,119356.0,46.9529,46.9598,46.9115,46.9391,119356.0
2016-09-28 14:00:00,68.0,68.19,67.91,68.14,898842.0,46.9391,47.0702,46.877,47.0357,898842.0
2016-09-28 14:10:00,68.15,69.11,68.13,69.06,5414155.0,47.0426,47.7053,47.0288,47.6708,5414155.0
2016-09-28 14:20:00,69.07,69.68,68.94,69.56,3478743.0,47.6777,48.0988,47.5879,48.0159,3478743.0
2016-09-28 14:30:00,69.56,69.74,69.3,69.33,3272402.0,48.0159,48.1402,47.8364,47.8572,3272402.0
2016-09-28 14:40:00,69.33,69.47,69.03,69.47,3187309.0,47.8572,47.9538,47.6501,47.9538,3187309.0
2016-09-28 14:50:00,69.47,69.78,69.44,69.65,1437921.0,47.9538,48.1678,47.9331,48.078,1437921.0
2016-09-28 15:00:00,69.65,69.66,69.48,69.52,1081278.0,48.078,48.0849,47.9607,47.9883,1081278.0
2016-09-28 15:10:00,69.51,69.62,69.4,69.53,749100.0,47.9814,48.0573,47.9055,47.9952,749100.0
2016-09-28 15:20:00,69.53,69.7,69.51,69.58,1333521.0,47.9952,48.1126,47.9814,48.0297,1333521.0
2016-09-28 15:30:00,69.59,69.65,69.43,69.61,1264283.0,48.0366,48.078,47.9262,48.0504,1264283.0
2016-09-28 15:40:00,69.61,69.74,69.53,69.74,1280344.0,48.0504,48.1402,47.9952,48.1402,1280344.0
2016-09-28 15:50:00,69.74,69.88,69.69,69.77,2780977.0,48.1402,48.2368,48.1057,48.1609,2780977.0
2016-09-29 09:30:00,69.73,70.03,69.61,69.85,1725685.0,48.1333,48.3403,48.0504,48.2161,1725685.0
2016-09-29 09:40:00,69.84,69.91,69.52,69.7,2077840.0,48.2092,48.2575,47.9883,48.1126,2077840.0
2016-09-29 09:50:00,69.7,69.96,69.62,69.95,709039.0,48.1126,48.292,48.0573,48.2851,709039.0
2016-09-29 10:00:00,69.95,70.25,69.88,70.14,1476738.0,48.2851,48.4922,48.2368,48.4163,1476738.0
2016-09-29 10:10:00,70.15,70.21,69.98,70.2,621708.0,48.4232,48.4646,48.3058,48.4577,621708.0
2016-09-29 10:20:00,70.19,70.34,70.14,70.32,370960.0,48.4508,48.5543,48.4163,48.5405,370960.0
2016-09-29 10:30:00,70.33,70.34,70.08,70.12,312031.0,48.5474,48.5543,48.3749,48.4025,312031.0
2016-09-29 10:40:00,70.11,70.18,70.09,70.17,273892.0,48.3956,48.4439,48.3818,48.437,273892.0
2016-09-29 10:50:00,70.16,70.19,69.87,70.01,1387766.0,48.4301,48.4508,48.2299,48.3265,1387766.0
2016-09-29 11:00:00,70.01,70.03,69.9,70.0,978766.0,48.3265,48.3403,48.2506,48.3196,978766.0
2016-09-29 11:10:00,70.02,70.05,69.79,69.83,777882.0,48.3334,48.3542,48.1747,48.2023,777882.0
2016-09-29 11:20:00,69.83,70.24,69.8,70.21,481940.0,48.2023,48.4853,48.1816,48.4646,481940.0
2016-09-29 11:30:00,70.21,70.33,70.15,70.25,423873.0,48.4646,48.5474,48.4232,48.4922,423873.0
2016-09-29 11:40:00,70.26,70.32,70.04,70.06,396244.0,48.4991,48.5405,48.3473,48.3611,396244.0
2016-09-29 11:50:00,70.06,70.19,70.06,70.11,301434.0,48.3611,48.4508,48.3611,48.3956,301434.0
2016-09-29 12:00:00,70.11,70.35,70.08,70.3,359709.0,48.3956,48.5612,48.3749,48.5267,359709.0
2016-09-29 12:10:00,70.3,70.34,70.2,70.24,135783.0,48.5267,48.5543,48.4577,48.4853,135783.0
2016-09-29 12:20:00,70.24,70.45,70.21,70.37,578426.0,48.4853,48.6303,48.4646,48.575,578426.0
2016-09-29 12:30:00,70.36,70.37,70.2,70.21,363703.0,48.5681,48.575,48.4577,48.4646,363703.0
2016-09-29 12:40:00,70.2,70.23,69.9,69.9,435629.0,48.4577,48.4784,48.2506,48.2506,435629.0
2016-09-29 12:50:00,69.9,69.9,69.7,69.89,872386.0,48.2506,48.2506,48.1126,48.2437,872386.0
2016-09-29 13:00:00,69.88,69.97,69.61,69.75,739826.0,48.2368,48.2989,48.0504,48.1471,739826.0
2016-09-29 13:10:00,69.76,69.87,69.63,69.68,385626.0,48.154,48.2299,48.0642,48.0988,385626.0
2016-09-29 13:20:00,69.68,69.82,69.63,69.73,320277.0,48.0988,48.1954,48.0642,48.1333,320277.0
2016-09-29 13:30:00,69.72,69.72,69.6,69.64,382894.0,48.1264,48.1264,48.0435,48.0711,382894.0
2016-09-29 13:40:00,69.64,69.66,69.38,69.45,333121.0,48.0711,48.0849,47.8917,47.94,333121.0
2016-09-29 13:50:00,69.45,69.45,69.03,69.11,1012657.0,47.94,47.94,47.6501,47.7053,1012657.0
2016-09-29 14:00:00,69.11,69.44,69.05,69.43,325644.0,47.7053,47.9331,47.6639,47.9262,325644.0
2016-09-29 14:10:00,69.42,69.73,69.41,69.7,545707.0,47.9193,48.1333,47.9124,48.1126,545707.0
2016-09-29 14:20:00,69.71,69.92,69.69,69.89,482325.0,48.1195,48.2644,48.1057,48.2437,482325.0
2016-09-29 14:30:00,69.89,70.02,69.79,69.93,547041.0,48.2437,48.3334,48.1747,48.2713,547041.0
2016-09-29 14:40:00,69.93,70.02,69.77,70.0,277388.0,48.2713,48.3334,48.1609,48.3196,277388.0
2016-09-29 14:50:00,70.0,70.01,69.74,69.77,247980.0,48.3196,48.3265,48.1402,48.1609,247980.0
2016-09-29 15:00:00,69.76,69.78,69.58,69.77,229950.0,48.154,48.1678,48.0297,48.1609,229950.0
2016-09-29 15:10:00,69.76,69.86,69.68,69.73,277479.0,48.154,48.223,48.0988,48.1333,277479.0
2016-09-29 15:20:00,69.74,69.89,69.61,69.87,704799.0,48.1402,48.2437,48.0504,48.2299,704799.0
2016-09-29 15:30:00,69.87,69.94,69.79,69.92,415606.0,48.2299,48.2782,48.1747,48.2644,415606.0
2016-09-29 15:40:00,69.93,69.97,69.74,69.84,567623.0,48.2713,48.2989,48.1402,48.2092,567623.0
2016-09-29 15:50:00,69.84,69.85,69.67,69.67,1973741.0,48.2092,48.2161,48.0918,48.0918,1973741.0
2016-09-30 09:30:00,70.15,70.36,69.76,69.77,755999.0,48.4232,48.5681,48.154,48.1609,755999.0
2016-09-30 09:40:00,69.78,70.05,69.7,69.96,652787.0,48.1678,48.3542,48.1126,48.292,652787.0
2016-09-30 09:50:00,69.96,70.15,69.85,70.13,457083.0,48.292,48.4232,48.2161,48.4094,457083.0
2016-09-30 10:00:00,70.14,70.28,70.09,70.26,433522.0,48.4163,48.5129,48.3818,48.4991,433522.0
2016-09-30 10:10:00,70.26,70.31,70.05,70.1,412706.0,48.4991,48.5336,48.3542,48.3887,412706.0
2016-09-30 10:20:00,70.11,70.27,70.04,70.26,179206.0,48.3956,48.506,48.3473,48.4991,179206.0
2016-09-30 10:30:00,70.27,70.31,70.17,70.19,385935.0,48.506,48.5336,48.437,48.4508,385935.0
2016-09-30 10:40:00,70.19,70.3,70.16,70.27,163942.0,48.4508,48.5267,48.4301,48.506,163942.0
2016-09-30 10:50:00,70.28,70.34,70.21,70.28,215036.0,48.5129,48.5543,48.4646,48.5129,215036.0
2016-09-30 11:00:00,70.28,70.43,70.26,70.42,473530.0,48.5129,48.6165,48.4991,48.6096,473530.0
2016-09-30 11:10:00,70.44,70.67,70.44,70.57,710466.0,48.6234,48.7821,48.6234,48.7131,710466.0
2016-09-30 11:20:00,70.57,70.6,70.45,70.54,329876.0,48.7131,48.7338,48.6303,48.6924,329876.0
2016-09-30 11:30:00,70.54,70.58,70.46,70.46,136120.0,48.6924,48.72,48.6372,48.6372,136120.0
2016-09-30 11:40:00,70.46,70.59,70.46,70.56,208462.0,48.6372,48.7269,48.6372,48.7062,208462.0
2016-09-30 11:50:00,70.56,70.6,70.48,70.51,152288.0,48.7062,48.7338,48.651,48.6717,152288.0
2016-09-30 12:00:00,70.51,70.51,70.44,70.47,153550.0,48.6717,48.6717,48.6234,48.6441,153550.0
2016-09-30 12:10:00,70.46,70.52,70.39,70.51,233469.0,48.6372,48.6786,48.5888,48.6717,233469.0
2016-09-30 12:20:00,70.51,70.59,70.49,70.57,188376.0,48.6717,48.7269,48.6579,48.7131,188376.0
2016-09-30 12:30:00,70.58,70.63,70.55,70.63,293572.0,48.72,48.7545,48.6993,48.7545,293572.0
2016-09-30 12:40:00,70.63,70.67,70.57,70.63,252767.0,48.7545,48.7821,48.7131,48.7545,252767.0
2016-09-30 12:50:00,70.62,70.63,70.55,70.57,258418.0,48.7476,48.7545,48.6993,48.7131,258418.0
2016-09-30 13:00:00,70.57,70.61,70.51,70.58,293902.0,48.7131,48.7407,48.6717,48.72,293902.0
2016-09-30 13:10:00,70.58,70.6,70.49,70.55,139569.0,48.72,48.7338,48.6579,48.6993,139569.0
2016-09-30 13:20:00,70.54,70.61,70.54,70.59,150151.0,48.6924,48.7407,48.6924,48.7269,150151.0
2016-09-30 13:30:00,70.6,70.61,70.54,70.59,69684.0,48.7338,48.7407,48.6924,48.7269,69684.0
2016-09-30 13:40:00,70.59,70.72,70.58,70.72,126633.0,48.7269,48.8166,48.72,48.8166,126633.0
2016-09-30 13:50:00,70.72,70.8,70.71,70.78,294097.0,48.8166,48.8719,48.8097,48.8581,294097.0
2016-09-30 14:00:00,70.79,70.79,70.72,70.75,105544.0,48.865,48.865,48.8166,48.8374,105544.0
2016-09-30 14:10:00,70.75,70.84,70.74,70.82,138668.0,48.8374,48.8995,48.8304,48.8857,138668.0
2016-09-30 14:20:00,70.82,70.86,70.78,70.83,137729.0,48.8857,48.9133,48.8581,48.8926,137729.0
2016-09-30 14:30:00,70.82,70.87,70.79,70.87,262334.0,48.8857,48.9202,48.865,48.9202,262334.0
2016-09-30 14:40:00,70.87,70.9,70.84,70.87,185609.0,48.9202,48.9409,48.8995,48.9202,185609.0
2016-09-30 14:50:00,70.86,70.89,70.83,70.86,171821.0,48.9133,48.934,48.8926,48.9133,171821.0
2016-09-30 15:00:00,70.86,70.95,70.85,70.93,266832.0,48.9133,48.9754,48.9064,48.9616,266832.0
2016-09-30 15:10:00,70.93,70.98,70.89,70.9,326228.0,48.9616,48.9961,48.934,48.9409,326228.0
2016-09-30 15:20:00,70.89,70.93,70.86,70.89,156404.0,48.934,48.9616,48.9133,48.934,156404.0
2016-09-30 15:30:00,70.88,70.9,70.76,70.79,388402.0,48.9271,48.9409,48.8443,48.865,388402.0
2016-09-30 15:40:00,70.79,70.86,70.72,70.73,589136.0,48.865,48.9133,48.8166,48.8235,589136.0
2016-09-30 15:50:00,70.73,70.76,70.6,70.62,1738108.0,48.8235,48.8443,48.7338,48.7476,1738108.0
2016-10-03 09:30:00,70.73,70.84,70.37,70.42,549939.0,48.8235,48.8995,48.575,48.6096,549939.0
2016-10-03 09:40:00,70.41,70.46,70.14,70.2,273477.0,48.6027,48.6372,48.4163,48.4577,273477.0
2016-10-03 09:50:00,70.2,70.35,70.17,70.24,198748.0,48.4577,48.5612,48.437,48.4853,198748.0
2016-10-03 10:00:00,70.24,70.37,69.97,70.06,526567.0,48.4853,48.575,48.2989,48.3611,526567.0
2016-10-03 10:10:00,70.05,70.19,70.02,70.12,438773.0,48.3542,48.4508,48.3334,48.4025,438773.0
2016-10-03 10:20:00,70.12,70.15,70.01,70.08,421067.0,48.4025,48.4232,48.3265,48.3749,421067.0
2016-10-03 10:30:00,70.08,70.25,70.06,70.25,202804.0,48.3749,48.4922,48.3611,48.4922,202804.0
2016-10-03 10:40:00,70.24,70.32,70.2,70.31,213946.0,48.4853,48.5405,48.4577,48.5336,213946.0
2016-10-03 10:50:00,70.31,70.35,70.23,70.28,248081.0,48.5336,48.5612,48.4784,48.5129,248081.0
2016-10-03 11:00:00,70.29,70.3,70.18,70.23,182011.0,48.5198,48.5267,48.4439,48.4784,182011.0
2016-10-03 11:10:00,70.23,70.27,70.11,70.19,222948.0,48.4784,48.506,48.3956,48.4508,222948.0
2016-10-03 11:20:00,70.2,70.26,70.1,70.12,288990.0,48.4577,48.4991,48.3887,48.4025,288990.0
2016-10-03 11:30:00,70.12,70.19,70.07,70.13,227127.0,48.4025,48.4508,48.368,48.4094,227127.0
2016-10-03 11:40:00,70.13,70.26,70.09,70.18,236422.0,48.4094,48.4991,48.3818,48.4439,236422.0
2016-10-03 11:50:00,70.17,70.23,70.09,70.15,290389.0,48.437,48.4784,48.3818,48.4232,290389.0
2016-10-03 12:00:00,70.14,70.35,70.14,70.34,144894.0,48.4163,48.5612,48.4163,48.5543,144894.0
2016-10-03 12:10:00,70.33,70.33,70.14,70.23,283879.0,48.5474,48.5474,48.4163,48.4784,283879.0
2016-10-03 12:20:00,70.23,70.31,70.18,70.27,355941.0,48.4784,48.5336,48.4439,48.506,355941.0
2016-10-03 12:30:00,70.26,70.31,70.19,70.27,260281.0,48.4991,48.5336,48.4508,48.506,260281.0
2016-10-03 12:40:00,70.26,70.35,70.26,70.31,195315.0,48.4991,48.5612,48.4991,48.5336,195315.0
2016-10-03 12:50:00,70.31,70.42,70.29,70.42,91869.0,48.5336,48.6096,48.5198,48.6096,91869.0
2016-10-03 13:00:00,70.42,70.43,70.33,70.35,107076.0,48.6096,48.6165,48.5474,48.5612,107076.0
2016-10-03 13:10:00,70.35,70.4,70.27,70.37,121552.0,48.5612,48.5958,48.506,48.575,121552.0
2016-10-03 13:20:00,70.37,70.42,70.35,70.36,74526.0,48.575,48.6096,48.5612,48.5681,74526.0
2016-10-03 13:30:00,70.36,70.42,70.34,70.36,98864.0,48.5681,48.6096,48.5543,48.5681,98864.0
2016-10-03 13:40:00,70.36,70.38,70.29,70.37,74416.0,48.5681,48.5819,48.5198,48.575,74416.0
2016-10-03 13:50:00,70.37,70.42,70.31,70.42,111192.0,48.575,48.6096,48.5336,48.6096,111192.0
2016-10-03 14:00:00,70.42,70.51,70.39,70.5,116037.0,48.6096,48.6717,48.5888,48.6648,116037.0
2016-10-03 14:10:00,70.5,70.65,70.48,70.63,700130.0,48.6648,48.7683,48.651,48.7545,700130.0
2016-10-03 14:20:00,70.63,70.69,70.55,70.57,204334.0,48.7545,48.7959,48.6993,48.7131,204334.0
2016-10-03 14:30:00,70.57,70.59,70.5,70.55,197431.0,48.7131,48.7269,48.6648,48.6993,197431.0
2016-10-03 14:40:00,70.55,70.55,70.47,70.52,151461.0,48.6993,48.6993,48.6441,48.6786,151461.0
2016-10-03 14:50:00,70.52,70.56,70.45,70.56,353595.0,48.6786,48.7062,48.6303,48.7062,353595.0
2016-10-03 15:00:00,70.55,70.58,70.48,70.51,893462.0,48.6993,48.72,48.651,48.6717,893462.0
2016-10-03 15:10:00,70.5,70.55,70.49,70.54,254945.0,48.6648,48.6993,48.6579,48.6924,254945.0
2016-10-03 15:20:00,70.54,70.55,70.49,70.5,146563.0,48.6924,48.6993,48.6579,48.6648,146563.0
2016-10-03 15:30:00,70.5,70.64,70.49,70.59,252051.0,48.6648,48.7614,48.6579,48.7269,252051.0
2016-10-03 15:40:00,70.6,70.68,70.58,70.63,307206.0,48.7338,48.789,48.72,48.7545,307206.0
2016-10-03 15:50:00,70.63,70.63,70.47,70.52,1066513.0,48.7545,48.7545,48.6441,48.6786,1066513.0
2016-10-04 09:30:00,70.62,70.79,70.26,70.45,678007.0,48.7476,48.865,48.4991,48.6303,678007.0
2016-10-04 09:40:00,70.45,70.6,70.37,70.41,447792.0,48.6303,48.7338,48.575,48.6027,447792.0
2016-10-04 09:50:00,70.42,70.57,70.27,70.3,344531.0,48.6096,48.7131,48.506,48.5267,344531.0
2016-10-04 10:00:00,70.3,70.41,70.2,70.3,351503.0,48.5267,48.6027,48.4577,48.5267,351503.0
2016-10-04 10:10:00,70.3,70.3,70.05,70.11,459537.0,48.5267,48.5267,48.3542,48.3956,459537.0
2016-10-04 10:20:00,70.1,70.3,70.06,70.28,197508.0,48.3887,48.5267,48.3611,48.5129,197508.0
2016-10-04 10:30:00,70.28,70.46,70.28,70.43,307032.0,48.5129,48.6372,48.5129,48.6165,307032.0
2016-10-04 10:40:00,70.44,70.52,70.39,70.4,225819.0,48.6234,48.6786,48.5888,48.5958,225819.0
2016-10-04 10:50:00,70.4,70.5,70.37,70.4,180056.0,48.5958,48.6648,48.575,48.5958,180056.0
2016-10-04 11:00:00,70.41,70.46,70.2,70.27,275832.0,48.6027,48.6372,48.4577,48.506,275832.0
2016-10-04 11:10:00,70.27,70.3,70.09,70.12,338526.0,48.506,48.5267,48.3818,48.4025,338526.0
2016-10-04 11:20:00,70.12,70.38,70.11,70.32,297933.0,48.4025,48.5819,48.3956,48.5405,297933.0
2016-10-04 11:30:00,70.33,70.42,70.22,70.22,342020.0,48.5474,48.6096,48.4715,48.4715,342020.0
2016-10-04 11:40:00,70.21,70.49,70.21,70.45,987119.0,48.4646,48.6579,48.4646,48.6303,987119.0
2016-10-04 11:50:00,70.44,70.48,70.24,70.33,290881.0,48.6234,48.651,48.4853,48.5474,290881.0
2016-10-04 12:00:00,70.34,70.39,70.27,70.29,159727.0,48.5543,48.5888,48.506,48.5198,159727.0
2016-10-04 12:10:00,70.29,70.39,70.24,70.31,176081.0,48.5198,48.5888,48.4853,48.5336,176081.0
2016-10-04 12:20:00,70.32,70.33,70.22,70.25,109421.0,48.5405,48.5474,48.4715,48.4922,109421.0
2016-10-04 12:30:00,70.25,70.31,70.18,70.28,314461.0,48.4922,48.5336,48.4439,48.5129,314461.0
2016-10-04 12:40:00,70.28,70.35,70.2,70.22,152178.0,48.5129,48.5612,48.4577,48.4715,152178.0
2016-10-04 12:50:00,70.21,70.23,70.12,70.17,126476.0,48.4646,48.4784,48.4025,48.437,126476.0
2016-10-04 13:00:00,70.16,70.19,69.97,69.98,250115.0,48.4301,48.4508,48.2989,48.3058,250115.0
2016-10-04 13:10:00,69.99,70.03,69.97,69.99,76923.0,48.3127,48.3403,48.2989,48.3127,76923.0
2016-10-04 13:20:00,69.98,70.0,69.75,69.81,422600.0,48.3058,48.3196,48.1471,48.1885,422600.0
2016-10-04 13:30:00,69.82,69.98,69.78,69.95,235240.0,48.1954,48.3058,48.1678,48.2851,235240.0
2016-10-04 13:40:00,69.95,69.95,69.87,69.91,132465.0,48.2851,48.2851,48.2299,48.2575,132465.0
2016-10-04 13:50:00,69.92,69.92,69.79,69.79,99062.0,48.2644,48.2644,48.1747,48.1747,99062.0
2016-10-04 14:00:00,69.79,69.92,69.77,69.87,469225.0,48.1747,48.2644,48.1609,48.2299,469225.0
2016-10-04 14:10:00,69.86,69.9,69.78,69.79,149183.0,48.223,48.2506,48.1678,48.1747,149183.0
2016-10-04 14:20:00,69.79,69.85,69.7,69.77,226174.0,48.1747,48.2161,48.1126,48.1609,226174.0
2016-10-04 14:30:00,69.77,69.82,69.72,69.76,119336.0,48.1609,48.1954,48.1264,48.154,119336.0
2016-10-04 14:40:00,69.76,69.77,69.66,69.66,168535.0,48.154,48.1609,48.0849,48.0849,168535.0
2016-10-04 14:50:00,69.66,69.67,69.56,69.56,292455.0,48.0849,48.0918,48.0159,48.0159,292455.0
2016-10-04 15:00:00,69.56,69.71,69.55,69.66,217034.0,48.0159,48.1195,48.009,48.0849,217034.0
2016-10-04 15:10:00,69.67,69.7,69.65,69.68,143704.0,48.0918,48.1126,48.078,48.0988,143704.0
2016-10-04 15:20:00,69.69,69.86,69.69,69.83,171597.0,48.1057,48.223,48.1057,48.2023,171597.0
2016-10-04 15:30:00,69.84,69.93,69.82,69.92,204559.0,48.2092,48.2713,48.1954,48.2644,204559.0
2016-10-04 15:40:00,69.93,69.95,69.86,69.87,286322.0,48.2713,48.2851,48.223,48.2299,286322.0
2016-10-04 15:50:00,69.86,69.87,69.81,69.86,749408.0,48.223,48.2299,48.1885,48.223,749408.0
2016-10-05 09:30:00,70.55,70.84,70.53,70.63,1094708.0,48.6993,48.8995,48.6855,48.7545,1094708.0
2016-10-05 09:40:00,70.63,70.76,70.58,70.67,441199.0,48.7545,48.8443,48.72,48.7821,441199.0
2016-10-05 09:50:00,70.66,70.75,70.63,70.7,373811.0,48.7752,48.8374,48.7545,48.8028,373811.0
2016-10-05 10:00:00,70.7,70.73,70.48,70.68,534737.0,48.8028,48.8235,48.651,48.789,534737.0
2016-10-05 10:10:00,70.68,70.81,70.65,70.66,331627.0,48.789,48.8788,48.7683,48.7752,331627.0
2016-10-05 10:20:00,70.66,70.81,70.64,70.81,254530.0,48.7752,48.8788,48.7614,48.8788,254530.0
2016-10-05 10:30:00,70.79,70.96,70.52,70.92,1246340.0,48.865,48.9823,48.6786,48.9547,1246340.0
2016-10-05 10:40:00,70.92,70.97,70.77,70.84,507033.0,48.9547,48.9892,48.8512,48.8995,507033.0
2016-10-05 10:50:00,70.84,70.99,70.84,70.95,332136.0,48.8995,49.003,48.8995,48.9754,332136.0
2016-10-05 11:00:00,70.94,71.11,70.9,71.09,326583.0,48.9685,49.0859,48.9409,49.072,326583.0
2016-10-05 11:10:00,71.09,71.15,71.03,71.07,343907.0,49.072,49.1135,49.0306,49.0582,343907.0
2016-10-05 11:20:00,71.07,71.09,70.93,71.02,290056.0,49.0582,49.072,48.9616,49.0237,290056.0
2016-10-05 11:30:00,71.02,71.11,71.01,71.07,201254.0,49.0237,49.0859,49.0168,49.0582,201254.0
2016-10-05 11:40:00,71.07,71.13,70.99,71.1,244541.0,49.0582,49.0997,49.003,49.0789,244541.0
2016-10-05 11:50:00,71.12,71.16,71.03,71.07,159266.0,49.0928,49.1204,49.0306,49.0582,159266.0
2016-10-05 12:00:00,71.07,71.14,71.03,71.11,158139.0,49.0582,49.1066,49.0306,49.0859,158139.0
2016-10-05 12:10:00,71.11,71.18,71.1,71.16,142990.0,49.0859,49.1342,49.0789,49.1204,142990.0
2016-10-05 12:20:00,71.15,71.23,71.13,71.22,156909.0,49.1135,49.1687,49.0997,49.1618,156909.0
2016-10-05 12:30:00,71.22,71.24,71.14,71.17,197647.0,49.1618,49.1756,49.1066,49.1273,197647.0
2016-10-05 12:40:00,71.17,71.21,71.11,71.15,170568.0,49.1273,49.1549,49.0859,49.1135,170568.0
2016-10-05 12:50:00,71.14,71.15,71.08,71.11,102797.0,49.1066,49.1135,49.0651,49.0859,102797.0
2016-10-05 13:00:00,71.11,71.15,71.09,71.12,154897.0,49.0859,49.1135,49.072,49.0928,154897.0
2016-10-05 13:10:00,71.11,71.13,71.05,71.11,128719.0,49.0859,49.0997,49.0444,49.0859,128719.0
2016-10-05 13:20:00,71.12,71.14,71.01,71.05,131704.0,49.0928,49.1066,49.0168,49.0444,131704.0
2016-10-05 13:30:00,71.06,71.06,71.01,71.01,180776.0,49.0513,49.0513,49.0168,49.0168,180776.0
2016-10-05 13:40:00,71.0,71.15,71.0,71.14,161304.0,49.0099,49.1135,49.0099,49.1066,161304.0
2016-10-05 13:50:00,71.14,71.2,71.13,71.16,160306.0,49.1066,49.148,49.0997,49.1204,160306.0
2016-10-05 14:00:00,71.15,71.17,71.11,71.12,97025.0,49.1135,49.1273,49.0859,49.0928,97025.0
2016-10-05 14:10:00,71.12,71.19,71.1,71.17,121821.0,49.0928,49.1411,49.0789,49.1273,121821.0
2016-10-05 14:20:00,71.17,71.2,71.1,71.12,98954.0,49.1273,49.148,49.0789,49.0928,98954.0
2016-10-05 14:30:00,71.11,71.14,71.05,71.1,220811.0,49.0859,49.1066,49.0444,49.0789,220811.0
2016-10-05 14:40:00,71.1,71.15,71.09,71.12,192827.0,49.0789,49.1135,49.072,49.0928,192827.0
2016-10-05 14:50:00,71.12,71.18,71.11,71.16,177794.0,49.0928,49.1342,49.0859,49.1204,177794.0
2016-10-05 15:00:00,71.16,71.21,71.15,71.18,191488.0,49.1204,49.1549,49.1135,49.1342,191488.0
2016-10-05 15:10:00,71.18,71.21,71.1,71.11,386355.0,49.1342,49.1549,49.0789,49.0859,386355.0
2016-10-05 15:20:00,71.11,71.11,70.95,70.97,495659.0,49.0859,49.0859,48.9754,48.9892,495659.0
2016-10-05 15:30:00,70.97,71.04,70.96,71.0,341969.0,48.9892,49.0375,48.9823,49.0099,341969.0
2016-10-05 15:40:00,71.0,71.01,70.89,70.91,324329.0,49.0099,49.0168,48.934,48.9478,324329.0
2016-10-05 15:50:00,70.91,70.93,70.87,70.9,823021.0,48.9478,48.9616,48.9202,48.9409,823021.0
2016-10-06 09:30:00,71.12,71.35,71.04,71.21,984706.0,49.0928,49.2515,49.0375,49.1549,984706.0
2016-10-06 09:40:00,71.21,71.24,71.0,71.04,699079.0,49.1549,49.1756,49.0099,49.0375,699079.0
2016-10-06 09:50:00,71.05,71.05,70.93,71.02,297153.0,49.0444,49.0444,48.9616,49.0237,297153.0
2016-10-06 10:00:00,71.02,71.02,70.73,70.77,346326.0,49.0237,49.0237,48.8235,48.8512,346326.0
2016-10-06 10:10:00,70.77,70.88,70.57,70.85,938456.0,48.8512,48.9271,48.7131,48.9064,938456.0
2016-10-06 10:20:00,70.87,70.87,70.56,70.6,230945.0,48.9202,48.9202,48.7062,48.7338,230945.0
2016-10-06 10:30:00,70.59,70.59,70.38,70.41,844879.0,48.7269,48.7269,48.5819,48.6027,844879.0
2016-10-06 10:40:00,70.42,70.64,70.41,70.62,224316.0,48.6096,48.7614,48.6027,48.7476,224316.0
2016-10-06 10:50:00,70.62,70.66,70.58,70.63,162750.0,48.7476,48.7752,48.72,48.7545,162750.0
2016-10-06 11:00:00,70.62,70.7,70.55,70.57,241138.0,48.7476,48.8028,48.6993,48.7131,241138.0
2016-10-06 11:10:00,70.56,70.78,70.53,70.78,134715.0,48.7062,48.8581,48.6855,48.8581,134715.0
2016-10-06 11:20:00,70.77,70.92,70.76,70.91,172852.0,48.8512,48.9547,48.8443,48.9478,172852.0
2016-10-06 11:30:00,70.91,70.93,70.84,70.9,159632.0,48.9478,48.9616,48.8995,48.9409,159632.0
2016-10-06 11:40:00,70.9,71.1,70.86,71.09,599458.0,48.9409,49.0789,48.9133,49.072,599458.0
2016-10-06 11:50:00,71.09,71.18,71.0,71.02,265317.0,49.072,49.1342,49.0099,49.0237,265317.0
2016-10-06 12:00:00,71.02,71.1,70.97,71.01,232247.0,49.0237,49.0789,48.9892,49.0168,232247.0
2016-10-06 12:10:00,71.0,71.03,70.9,70.96,149259.0,49.0099,49.0306,48.9409,48.9823,149259.0
2016-10-06 12:20:00,70.95,71.0,70.92,70.97,180822.0,48.9754,49.0099,48.9547,48.9892,180822.0
2016-10-06 12:30:00,70.97,71.06,70.97,71.0,134752.0,48.9892,49.0513,48.9892,49.0099,134752.0
2016-10-06 12:40:00,71.01,71.08,71.0,71.08,72617.0,49.0168,49.0651,49.0099,49.0651,72617.0
2016-10-06 12:50:00,71.08,71.16,71.07,71.07,86326.0,49.0651,49.1204,49.0582,49.0582,86326.0
2016-10-06 13:00:00,71.08,71.14,71.06,71.12,221710.0,49.0651,49.1066,49.0513,49.0928,221710.0
2016-10-06 13:10:00,71.12,71.14,71.08,71.12,69437.0,49.0928,49.1066,49.0651,49.0928,69437.0
2016-10-06 13:20:00,71.12,71.18,71.12,71.15,166230.0,49.0928,49.1342,49.0928,49.1135,166230.0
2016-10-06 13:30:00,71.15,71.24,71.15,71.18,132373.0,49.1135,49.1756,49.1135,49.1342,132373.0
2016-10-06 13:40:00,71.18,71.19,71.11,71.17,104686.0,49.1342,49.1411,49.0859,49.1273,104686.0
2016-10-06 13:50:00,71.17,71.21,71.14,71.18,102767.0,49.1273,49.1549,49.1066,49.1342,102767.0
2016-10-06 14:00:00,71.19,71.26,71.19,71.2,135515.0,49.1411,49.1894,49.1411,49.148,135515.0
2016-10-06 14:10:00,71.19,71.21,71.12,71.15,89377.0,49.1411,49.1549,49.0928,49.1135,89377.0
2016-10-06 14:20:00,71.16,71.19,71.12,71.16,112483.0,49.1204,49.1411,49.0928,49.1204,112483.0
2016-10-06 14:30:00,71.16,71.17,71.13,71.14,40089.0,49.1204,49.1273,49.0997,49.1066,40089.0
2016-10-06 14:40:00,71.13,71.16,71.02,71.03,290662.0,49.0997,49.1204,49.0237,49.0306,290662.0
2016-10-06 14:50:00,71.04,71.1,71.01,71.02,81154.0,49.0375,49.0789,49.0168,49.0237,81154.0
2016-10-06 15:00:00,71.02,71.08,71.02,71.03,104346.0,49.0237,49.0651,49.0237,49.0306,104346.0
2016-10-06 15:10:00,71.03,71.06,71.0,71.02,162180.0,49.0306,49.0513,49.0099,49.0237,162180.0
2016-10-06 15:20:00,71.02,71.04,70.98,71.0,64607.0,49.0237,49.0375,48.9961,49.0099,64607.0
2016-10-06 15:30:00,70.99,71.05,70.94,71.04,197174.0,49.003,49.0444,48.9685,49.0375,197174.0
2016-10-06 15:40:00,71.03,71.05,70.96,70.97,167682.0,49.0306,49.0444,48.9823,48.9892,167682.0
2016-10-06 15:50:00,70.97,71.01,70.92,71.0,626350.0,48.9892,49.0168,48.9547,49.0099,626350.0
2016-10-07 09:30:00,71.03,71.33,70.97,71.1,737536.0,49.0306,49.2377,48.9892,49.0789,737536.0
2016-10-07 09:40:00,71.1,71.17,70.81,70.85,478353.0,49.0789,49.1273,48.8788,48.9064,478353.0
2016-10-07 09:50:00,70.84,71.05,70.78,70.97,332416.0,48.8995,49.0444,48.8581,48.9892,332416.0
2016-10-07 10:00:00,70.98,71.02,70.77,70.92,326291.0,48.9961,49.0237,48.8512,48.9547,326291.0
2016-10-07 10:10:00,70.91,70.95,70.84,70.86,248551.0,48.9478,48.9754,48.8995,48.9133,248551.0
2016-10-07 10:20:00,70.85,70.87,70.77,70.86,145799.0,48.9064,48.9202,48.8512,48.9133,145799.0
2016-10-07 10:30:00,70.85,70.94,70.82,70.92,173096.0,48.9064,48.9685,48.8857,48.9547,173096.0
2016-10-07 10:40:00,70.92,71.04,70.9,71.04,145239.0,48.9547,49.0375,48.9409,49.0375,145239.0
2016-10-07 10:50:00,71.04,71.12,71.0,71.02,216213.0,49.0375,49.0928,49.0099,49.0237,216213.0
2016-10-07 11:00:00,71.02,71.11,70.97,71.08,221024.0,49.0237,49.0859,48.9892,49.0651,221024.0
2016-10-07 11:10:00,71.08,71.17,71.05,71.15,123598.0,49.0651,49.1273,49.0444,49.1135,123598.0
2016-10-07 11:20:00,71.14,71.19,71.07,71.08,271214.0,49.1066,49.1411,49.0582,49.0651,271214.0
2016-10-07 11:30:00,71.08,71.09,70.76,70.84,322158.0,49.0651,49.072,48.8443,48.8995,322158.0
2016-10-07 11:40:00,70.83,70.84,70.61,70.66,287228.0,48.8926,48.8995,48.7407,48.7752,287228.0
2016-10-07 11:50:00,70.65,70.71,70.54,70.56,423109.0,48.7683,48.8097,48.6924,48.7062,423109.0
2016-10-07 12:00:00,70.55,70.76,70.42,70.51,386491.0,48.6993,48.8443,48.6096,48.6717,386491.0
2016-10-07 12:10:00,70.5,70.51,70.4,70.51,164262.0,48.6648,48.6717,48.5958,48.6717,164262.0
2016-10-07 12:20:00,70.5,70.51,70.4,70.5,202866.0,48.6648,48.6717,48.5958,48.6648,202866.0
2016-10-07 12:30:00,70.49,70.61,70.48,70.56,249954.0,48.6579,48.7407,48.651,48.7062,249954.0
2016-10-07 12:40:00,70.55,70.73,70.54,70.72,160701.0,48.6993,48.8235,48.6924,48.8166,160701.0
2016-10-07 12:50:00,70.71,70.73,70.67,70.71,127045.0,48.8097,48.8235,48.7821,48.8097,127045.0
2016-10-07 13:00:00,70.7,70.76,70.6,70.75,75441.0,48.8028,48.8443,48.7338,48.8374,75441.0
2016-10-07 13:10:00,70.75,70.79,70.69,70.73,65120.0,48.8374,48.865,48.7959,48.8235,65120.0
2016-10-07 13:20:00,70.73,70.88,70.7,70.85,140312.0,48.8235,48.9271,48.8028,48.9064,140312.0
2016-10-07 13:30:00,70.86,71.0,70.84,70.91,168837.0,48.9133,49.0099,48.8995,48.9478,168837.0
2016-10-07 13:40:00,70.91,70.97,70.9,70.92,89889.0,48.9478,48.9892,48.9409,48.9547,89889.0
2016-10-07 13:50:00,70.93,70.94,70.88,70.91,99941.0,48.9616,48.9685,48.9271,48.9478,99941.0
2016-10-07 14:00:00,70.91,70.94,70.8,70.82,181264.0,48.9478,48.9685,48.8719,48.8857,181264.0
2016-10-07 14:10:00,70.83,70.98,70.83,70.86,209796.0,48.8926,48.9961,48.8926,48.9133,209796.0
2016-10-07 14:20:00,70.86,70.92,70.84,70.85,117620.0,48.9133,48.9547,48.8995,48.9064,117620.0
2016-10-07 14:30:00,70.85,70.91,70.85,70.89,95547.0,48.9064,48.9478,48.9064,48.934,95547.0
2016-10-07 14:40:00,70.9,70.92,70.84,70.85,167334.0,48.9409,48.9547,48.8995,48.9064,167334.0
2016-10-07 14:50:00,70.84,70.92,70.83,70.86,328386.0,48.8995,48.9547,48.8926,48.9133,328386.0
2016-10-07 15:00:00,70.87,70.9,70.83,70.83,182719.0,48.9202,48.9409,48.8926,48.8926,182719.0
2016-10-07 15:10:00,70.82,70.87,70.78,70.8,194762.0,48.8857,48.9202,48.8581,48.8719,194762.0
2016-10-07 15:20:00,70.8,70.82,70.78,70.81,186057.0,48.8719,48.8857,48.8581,48.8788,186057.0
2016-10-07 15:30:00,70.81,70.82,70.7,70.71,472367.0,48.8788,48.8857,48.8028,48.8097,472367.0
2016-10-07 15:40:00,70.71,70.76,70.65,70.68,623488.0,48.8097,48.8443,48.7683,48.789,623488.0
2016-10-07 15:50:00,70.68,70.79,70.62,70.64,973653.0,48.789,48.865,48.7476,48.7614,973653.0
2016-10-10 09:30:00,71.31,71.71,71.24,71.66,1169534.0,49.2239,49.5,49.1756,49.4655,1169534.0
2016-10-10 09:40:00,71.67,71.74,71.61,71.71,631285.0,49.4724,49.5207,49.431,49.5,631285.0
2016-10-10 09:50:00,71.72,71.8,71.7,71.76,299254.0,49.5069,49.5621,49.4931,49.5345,299254.0
2016-10-10 10:00:00,71.76,71.84,71.76,71.82,607822.0,49.5345,49.5898,49.5345,49.576,607822.0
2016-10-10 10:10:00,71.83,71.95,71.83,71.87,382075.0,49.5829,49.6657,49.5829,49.6105,382075.0
2016-10-10 10:20:00,71.88,71.93,71.81,71.89,234446.0,49.6174,49.6519,49.569,49.6243,234446.0
2016-10-10 10:30:00,71.89,71.97,71.89,71.92,125334.0,49.6243,49.6795,49.6243,49.645,125334.0
2016-10-10 10:40:00,71.92,71.98,71.84,71.91,372855.0,49.645,49.6864,49.5898,49.6381,372855.0
2016-10-10 10:50:00,71.92,71.96,71.8,71.8,262395.0,49.645,49.6726,49.5621,49.5621,262395.0
2016-10-10 11:00:00,71.81,71.87,71.77,71.87,137159.0,49.569,49.6105,49.5414,49.6105,137159.0
2016-10-10 11:10:00,71.87,71.92,71.83,71.9,88156.0,49.6105,49.645,49.5829,49.6312,88156.0
2016-10-10 11:20:00,71.9,71.95,71.85,71.92,437003.0,49.6312,49.6657,49.5967,49.645,437003.0
2016-10-10 11:30:00,71.92,71.94,71.76,71.8,143396.0,49.645,49.6588,49.5345,49.5621,143396.0
2016-10-10 11:40:00,71.81,71.85,71.72,71.85,114174.0,49.569,49.5967,49.5069,49.5967,114174.0
2016-10-10 11:50:00,71.85,71.91,71.8,71.83,116062.0,49.5967,49.6381,49.5621,49.5829,116062.0
2016-10-10 12:00:00,71.84,71.87,71.81,71.84,75043.0,49.5898,49.6105,49.569,49.5898,75043.0
2016-10-10 12:10:00,71.83,71.85,71.75,71.77,130391.0,49.5829,49.5967,49.5276,49.5414,130391.0
2016-10-10 12:20:00,71.77,71.78,71.63,71.69,322828.0,49.5414,49.5483,49.4448,49.4862,322828.0
2016-10-10 12:30:00,71.68,71.7,71.62,71.63,68730.0,49.4793,49.4931,49.4379,49.4448,68730.0
2016-10-10 12:40:00,71.62,71.71,71.58,71.7,291362.0,49.4379,49.5,49.4103,49.4931,291362.0
2016-10-10 12:50:00,71.7,71.72,71.67,71.72,155756.0,49.4931,49.5069,49.4724,49.5069,155756.0
2016-10-10 13:00:00,71.71,71.79,71.71,71.76,101602.0,49.5,49.5552,49.5,49.5345,101602.0
2016-10-10 13:10:00,71.76,71.82,71.76,71.79,145172.0,49.5345,49.576,49.5345,49.5552,145172.0
2016-10-10 13:20:00,71.79,71.82,71.78,71.81,52930.0,49.5552,49.576,49.5483,49.569,52930.0
2016-10-10 13:30:00,71.81,71.83,71.77,71.81,90177.0,49.569,49.5829,49.5414,49.569,90177.0
2016-10-10 13:40:00,71.82,71.82,71.75,71.76,36680.0,49.576,49.576,49.5276,49.5345,36680.0
2016-10-10 13:50:00,71.76,71.76,71.67,71.74,63956.0,49.5345,49.5345,49.4724,49.5207,63956.0
2016-10-10 14:00:00,71.73,71.74,71.65,71.66,59121.0,49.5138,49.5207,49.4586,49.4655,59121.0
2016-10-10 14:10:00,71.66,71.66,71.58,71.59,80224.0,49.4655,49.4655,49.4103,49.4172,80224.0
2016-10-10 14:20:00,71.59,71.64,71.58,71.6,85055.0,49.4172,49.4517,49.4103,49.4241,85055.0
2016-10-10 14:30:00,71.59,71.59,71.55,71.58,64710.0,49.4172,49.4172,49.3896,49.4103,64710.0
2016-10-10 14:40:00,71.58,71.62,71.57,71.6,57702.0,49.4103,49.4379,49.4034,49.4241,57702.0
2016-10-10 14:50:00,71.59,71.61,71.55,71.57,139863.0,49.4172,49.431,49.3896,49.4034,139863.0
2016-10-10 15:00:00,71.58,71.67,71.57,71.65,87224.0,49.4103,49.4724,49.4034,49.4586,87224.0
2016-10-10 15:10:00,71.64,71.66,71.57,71.62,173932.0,49.4517,49.4655,49.4034,49.4379,173932.0
2016-10-10 15:20:00,71.62,71.67,71.61,71.67,223156.0,49.4379,49.4724,49.431,49.4724,223156.0
2016-10-10 15:30:00,71.67,71.67,71.59,71.6,208774.0,49.4724,49.4724,49.4172,49.4241,208774.0
2016-10-10 15:40:00,71.61,71.7,71.6,71.67,382087.0,49.431,49.4931,49.4241,49.4724,382087.0
2016-10-10 15:50:00,71.67,71.76,71.65,71.7,1316849.0,49.4724,49.5345,49.4586,49.4931,1316849.0
2016-10-11 09:30:00,71.45,71.59,71.27,71.31,535864.0,49.3205,49.4172,49.1963,49.2239,535864.0
2016-10-11 09:40:00,71.31,71.39,71.12,71.16,686201.0,49.2239,49.2791,49.0928,49.1204,686201.0
2016-10-11 09:50:00,71.15,71.15,71.02,71.1,699981.0,49.1135,49.1135,49.0237,49.0789,699981.0
2016-10-11 10:00:00,71.1,71.16,71.0,71.11,336391.0,49.0789,49.1204,49.0099,49.0859,336391.0
2016-10-11 10:10:00,71.11,71.19,70.99,71.0,422530.0,49.0859,49.1411,49.003,49.0099,422530.0
2016-10-11 10:20:00,70.99,71.05,70.91,70.97,479429.0,49.003,49.0444,48.9478,48.9892,479429.0
2016-10-11 10:30:00,70.98,71.15,70.97,71.11,512378.0,48.9961,49.1135,48.9892,49.0859,512378.0
2016-10-11 10:40:00,71.1,71.14,71.07,71.12,202401.0,49.0789,49.1066,49.0582,49.0928,202401.0
2016-10-11 10:50:00,71.11,71.14,71.02,71.03,280796.0,49.0859,49.1066,49.0237,49.0306,280796.0
2016-10-11 11:00:00,71.02,71.07,70.93,71.04,448433.0,49.0237,49.0582,48.9616,49.0375,448433.0
2016-10-11 11:10:00,71.03,71.07,70.99,71.04,403801.0,49.0306,49.0582,49.003,49.0375,403801.0
2016-10-11 11:20:00,71.04,71.04,70.83,70.86,483297.0,49.0375,49.0375,48.8926,48.9133,483297.0
2016-10-11 11:30:00,70.86,70.98,70.83,70.83,557854.0,48.9133,48.9961,48.8926,48.8926,557854.0
2016-10-11 11:40:00,70.83,70.88,70.77,70.83,463271.0,48.8926,48.9271,48.8512,48.8926,463271.0
2016-10-11 11:50:00,70.83,70.89,70.73,70.89,139185.0,48.8926,48.934,48.8235,48.934,139185.0
2016-10-11 12:00:00,70.89,70.93,70.87,70.87,119905.0,48.934,48.9616,48.9202,48.9202,119905.0
2016-10-11 12:10:00,70.86,70.88,70.79,70.88,126725.0,48.9133,48.9271,48.865,48.9271,126725.0
2016-10-11 12:20:00,70.88,70.97,70.87,70.97,175248.0,48.9271,48.9892,48.9202,48.9892,175248.0
2016-10-11 12:30:00,70.97,71.07,70.96,71.04,272569.0,48.9892,49.0582,48.9823,49.0375,272569.0
2016-10-11 12:40:00,71.04,71.1,71.03,71.06,178371.0,49.0375,49.0789,49.0306,49.0513,178371.0
2016-10-11 12:50:00,71.06,71.06,71.01,71.04,74474.0,49.0513,49.0513,49.0168,49.0375,74474.0
2016-10-11 13:00:00,71.04,71.04,70.86,70.9,127551.0,49.0375,49.0375,48.9133,48.9409,127551.0
2016-10-11 13:10:00,70.9,70.9,70.76,70.82,202870.0,48.9409,48.9409,48.8443,48.8857,202870.0
2016-10-11 13:20:00,70.82,70.93,70.81,70.91,298839.0,48.8857,48.9616,48.8788,48.9478,298839.0
2016-10-11 13:30:00,70.91,70.95,70.83,70.83,195675.0,48.9478,48.9754,48.8926,48.8926,195675.0
2016-10-11 13:40:00,70.83,70.88,70.73,70.75,174352.0,48.8926,48.9271,48.8235,48.8374,174352.0
2016-10-11 13:50:00,70.76,70.79,70.64,70.65,345728.0,48.8443,48.865,48.7614,48.7683,345728.0
2016-10-11 14:00:00,70.65,70.75,70.64,70.74,180124.0,48.7683,48.8374,48.7614,48.8304,180124.0
2016-10-11 14:10:00,70.75,70.78,70.53,70.55,437074.0,48.8374,48.8581,48.6855,48.6993,437074.0
2016-10-11 14:20:00,70.55,70.71,70.51,70.68,305423.0,48.6993,48.8097,48.6717,48.789,305423.0
2016-10-11 14:30:00,70.68,70.71,70.62,70.69,168010.0,48.789,48.8097,48.7476,48.7959,168010.0
2016-10-11 14:40:00,70.68,70.8,70.67,70.79,107263.0,48.789,48.8719,48.7821,48.865,107263.0
2016-10-11 14:50:00,70.78,70.79,70.72,70.72,115342.0,48.8581,48.865,48.8166,48.8166,115342.0
2016-10-11 15:00:00,70.72,70.78,70.66,70.7,159390.0,48.8166,48.8581,48.7752,48.8028,159390.0
2016-10-11 15:10:00,70.7,70.79,70.65,70.79,199094.0,48.8028,48.865,48.7683,48.865,199094.0
2016-10-11 15:20:00,70.79,70.85,70.73,70.76,373200.0,48.865,48.9064,48.8235,48.8443,373200.0
2016-10-11 15:30:00,70.76,70.85,70.74,70.85,241941.0,48.8443,48.9064,48.8304,48.9064,241941.0
2016-10-11 15:40:00,70.85,70.94,70.81,70.91,277292.0,48.9064,48.9685,48.8788,48.9478,277292.0
2016-10-11 15:50:00,70.92,70.92,70.81,70.88,999581.0,48.9547,48.9547,48.8788,48.9271,999581.0
2016-10-12 09:30:00,70.6,70.7,70.25,70.29,1229967.0,48.7338,48.8028,48.4922,48.5198,1229967.0
2016-10-12 09:40:00,70.29,70.29,70.0,70.04,1123339.0,48.5198,48.5198,48.3196,48.3473,1123339.0
2016-10-12 09:50:00,70.04,70.36,70.02,70.36,623604.0,48.3473,48.5681,48.3334,48.5681,623604.0
2016-10-12 10:00:00,70.36,70.55,70.35,70.42,307510.0,48.5681,48.6993,48.5612,48.6096,307510.0
2016-10-12 10:10:00,70.41,70.45,70.33,70.4,233842.0,48.6027,48.6303,48.5474,48.5958,233842.0
2016-10-12 10:20:00,70.39,70.68,70.37,70.61,311015.0,48.5888,48.789,48.575,48.7407,311015.0
2016-10-12 10:30:00,70.61,70.68,70.56,70.61,178019.0,48.7407,48.789,48.7062,48.7407,178019.0
2016-10-12 10:40:00,70.61,70.61,70.47,70.49,249546.0,48.7407,48.7407,48.6441,48.6579,249546.0
2016-10-12 10:50:00,70.49,70.5,70.38,70.39,157639.0,48.6579,48.6648,48.5819,48.5888,157639.0
2016-10-12 11:00:00,70.4,70.46,70.33,70.45,215174.0,48.5958,48.6372,48.5474,48.6303,215174.0
2016-10-12 11:10:00,70.45,70.5,70.39,70.43,85968.0,48.6303,48.6648,48.5888,48.6165,85968.0
2016-10-12 11:20:00,70.43,70.49,70.4,70.45,143023.0,48.6165,48.6579,48.5958,48.6303,143023.0
2016-10-12 11:30:00,70.45,70.53,70.43,70.47,110677.0,48.6303,48.6855,48.6165,48.6441,110677.0
2016-10-12 11:40:00,70.47,70.53,70.4,70.44,107932.0,48.6441,48.6855,48.5958,48.6234,107932.0
2016-10-12 11:50:00,70.44,70.5,70.44,70.49,189868.0,48.6234,48.6648,48.6234,48.6579,189868.0
2016-10-12 12:00:00,70.5,70.62,70.5,70.59,119057.0,48.6648,48.7476,48.6648,48.7269,119057.0
2016-10-12 12:10:00,70.6,70.7,70.59,70.69,98372.0,48.7338,48.8028,48.7269,48.7959,98372.0
2016-10-12 12:20:00,70.69,70.79,70.69,70.75,114359.0,48.7959,48.865,48.7959,48.8374,114359.0
2016-10-12 12:30:00,70.75,70.85,70.73,70.8,188356.0,48.8374,48.9064,48.8235,48.8719,188356.0
2016-10-12 12:40:00,70.8,70.83,70.76,70.76,77136.0,48.8719,48.8926,48.8443,48.8443,77136.0
2016-10-12 12:50:00,70.76,70.77,70.69,70.7,99824.0,48.8443,48.8512,48.7959,48.8028,99824.0
2016-10-12 13:00:00,70.7,70.71,70.61,70.69,79176.0,48.8028,48.8097,48.7407,48.7959,79176.0
2016-10-12 13:10:00,70.69,70.7,70.58,70.58,99750.0,48.7959,48.8028,48.72,48.72,99750.0
2016-10-12 13:20:00,70.58,70.66,70.56,70.66,78424.0,48.72,48.7752,48.7062,48.7752,78424.0
2016-10-12 13:30:00,70.67,70.67,70.58,70.6,71637.0,48.7821,48.7821,48.72,48.7338,71637.0
2016-10-12 13:40:00,70.6,70.64,70.56,70.64,106677.0,48.7338,48.7614,48.7062,48.7614,106677.0
2016-10-12 13:50:00,70.64,70.77,70.63,70.76,78577.0,48.7614,48.8512,48.7545,48.8443,78577.0
2016-10-12 14:00:00,70.77,70.84,70.57,70.7,294339.0,48.8512,48.8995,48.7131,48.8028,294339.0
2016-10-12 14:10:00,70.7,70.81,70.7,70.73,212058.0,48.8028,48.8788,48.8028,48.8235,212058.0
2016-10-12 14:20:00,70.73,70.77,70.56,70.6,112617.0,48.8235,48.8512,48.7062,48.7338,112617.0
2016-10-12 14:30:00,70.59,70.66,70.58,70.63,88698.0,48.7269,48.7752,48.72,48.7545,88698.0
2016-10-12 14:40:00,70.63,70.65,70.54,70.58,85302.0,48.7545,48.7683,48.6924,48.72,85302.0
2016-10-12 14:50:00,70.58,70.62,70.54,70.54,95910.0,48.72,48.7476,48.6924,48.6924,95910.0
2016-10-12 15:00:00,70.53,70.62,70.48,70.56,198787.0,48.6855,48.7476,48.651,48.7062,198787.0
2016-10-12 15:10:00,70.57,70.63,70.57,70.61,118423.0,48.7131,48.7545,48.7131,48.7407,118423.0
2016-10-12 15:20:00,70.61,70.64,70.51,70.53,154110.0,48.7407,48.7614,48.6717,48.6855,154110.0
2016-10-12 15:30:00,70.52,70.56,70.43,70.55,331309.0,48.6786,48.7062,48.6165,48.6993,331309.0
2016-10-12 15:40:00,70.55,70.6,70.5,70.55,266177.0,48.6993,48.7338,48.6648,48.6993,266177.0
2016-10-12 15:50:00,70.54,70.65,70.52,70.59,964816.0,48.6924,48.7683,48.6786,48.7269,964816.0
2016-10-13 09:30:00,70.16,70.23,69.81,69.86,858146.0,48.4301,48.4784,48.1885,48.223,858146.0
2016-10-13 09:40:00,69.85,69.85,69.71,69.77,434148.0,48.2161,48.2161,48.1195,48.1609,434148.0
2016-10-13 09:50:00,69.76,69.79,69.53,69.59,428518.0,48.154,48.1747,47.9952,48.0366,428518.0
2016-10-13 10:00:00,69.6,69.61,69.42,69.5,607773.0,48.0435,48.0504,47.9193,47.9745,607773.0
2016-10-13 10:10:00,69.5,69.67,69.49,69.61,296984.0,47.9745,48.0918,47.9676,48.0504,296984.0
2016-10-13 10:20:00,69.62,69.71,69.57,69.6,178440.0,48.0573,48.1195,48.0228,48.0435,178440.0
2016-10-13 10:30:00,69.59,69.88,69.56,69.84,382254.0,48.0366,48.2368,48.0159,48.2092,382254.0
2016-10-13 10:40:00,69.84,69.89,69.67,69.69,365099.0,48.2092,48.2437,48.0918,48.1057,365099.0
2016-10-13 10:50:00,69.69,69.84,69.69,69.81,251128.0,48.1057,48.2092,48.1057,48.1885,251128.0
2016-10-13 11:00:00,69.81,69.87,69.29,69.43,1298220.0,48.1885,48.2299,47.8295,47.9262,1298220.0
2016-10-13 11:10:00,69.43,69.82,69.42,69.77,515188.0,47.9262,48.1954,47.9193,48.1609,515188.0
2016-10-13 11:20:00,69.77,70.02,69.74,70.0,286749.0,48.1609,48.3334,48.1402,48.3196,286749.0
2016-10-13 11:30:00,70.0,70.23,69.98,70.1,675840.0,48.3196,48.4784,48.3058,48.3887,675840.0
2016-10-13 11:40:00,70.1,70.18,70.03,70.03,358750.0,48.3887,48.4439,48.3403,48.3403,358750.0
2016-10-13 11:50:00,70.02,70.09,69.98,70.02,139349.0,48.3334,48.3818,48.3058,48.3334,139349.0
2016-10-13 12:00:00,70.02,70.06,69.93,70.04,168629.0,48.3334,48.3611,48.2713,48.3473,168629.0
2016-10-13 12:10:00,70.05,70.08,69.99,70.05,440266.0,48.3542,48.3749,48.3127,48.3542,440266.0
2016-10-13 12:20:00,70.05,70.08,69.99,70.05,100585.0,48.3542,48.3749,48.3127,48.3542,100585.0
2016-10-13 12:30:00,70.05,70.29,70.05,70.29,184028.0,48.3542,48.5198,48.3542,48.5198,184028.0
2016-10-13 12:40:00,70.28,70.35,70.25,70.35,233967.0,48.5129,48.5612,48.4922,48.5612,233967.0
2016-10-13 12:50:00,70.31,70.35,70.23,70.27,149444.0,48.5336,48.5612,48.4784,48.506,149444.0
2016-10-13 13:00:00,70.27,70.3,70.14,70.17,159947.0,48.506,48.5267,48.4163,48.437,159947.0
2016-10-13 13:10:00,70.17,70.18,70.08,70.15,91201.0,48.437,48.4439,48.3749,48.4232,91201.0
2016-10-13 13:20:00,70.14,70.21,70.13,70.19,106712.0,48.4163,48.4646,48.4094,48.4508,106712.0
2016-10-13 13:30:00,70.18,70.31,70.17,70.3,133784.0,48.4439,48.5336,48.437,48.5267,133784.0
2016-10-13 13:40:00,70.3,70.31,70.22,70.25,53796.0,48.5267,48.5336,48.4715,48.4922,53796.0
2016-10-13 13:50:00,70.24,70.51,70.23,70.48,313410.0,48.4853,48.6717,48.4784,48.651,313410.0
2016-10-13 14:00:00,70.47,70.52,70.41,70.43,217478.0,48.6441,48.6786,48.6027,48.6165,217478.0
2016-10-13 14:10:00,70.43,70.43,70.33,70.37,99956.0,48.6165,48.6165,48.5474,48.575,99956.0
2016-10-13 14:20:00,70.38,70.45,70.37,70.38,179124.0,48.5819,48.6303,48.575,48.5819,179124.0
2016-10-13 14:30:00,70.37,70.44,70.36,70.42,131442.0,48.575,48.6234,48.5681,48.6096,131442.0
2016-10-13 14:40:00,70.39,70.46,70.38,70.45,142234.0,48.5888,48.6372,48.5819,48.6303,142234.0
2016-10-13 14:50:00,70.45,70.57,70.4,70.53,108822.0,48.6303,48.7131,48.5958,48.6855,108822.0
2016-10-13 15:00:00,70.52,70.53,70.47,70.52,101001.0,48.6786,48.6855,48.6441,48.6786,101001.0
2016-10-13 15:10:00,70.51,70.53,70.4,70.4,174295.0,48.6717,48.6855,48.5958,48.5958,174295.0
2016-10-13 15:20:00,70.4,70.4,70.3,70.31,503813.0,48.5958,48.5958,48.5267,48.5336,503813.0
2016-10-13 15:30:00,70.3,70.32,70.16,70.28,387301.0,48.5267,48.5405,48.4301,48.5129,387301.0
2016-10-13 15:40:00,70.27,70.27,70.16,70.17,212494.0,48.506,48.506,48.4301,48.437,212494.0
2016-10-13 15:50:00,70.16,70.19,70.08,70.18,811159.0,48.4301,48.4508,48.3749,48.4439,811159.0
2016-10-14 09:30:00,70.57,70.74,70.51,70.55,751635.0,48.7131,48.8304,48.6717,48.6993,751635.0
2016-10-14 09:40:00,70.55,70.8,70.52,70.7,622126.0,48.6993,48.8719,48.6786,48.8028,622126.0
2016-10-14 09:50:00,70.71,70.75,70.65,70.68,205122.0,48.8097,48.8374,48.7683,48.789,205122.0
2016-10-14 10:00:00,70.67,70.69,70.53,70.61,416529.0,48.7821,48.7959,48.6855,48.7407,416529.0
2016-10-14 10:10:00,70.6,70.68,70.59,70.64,177497.0,48.7338,48.789,48.7269,48.7614,177497.0
2016-10-14 10:20:00,70.64,70.68,70.49,70.52,141979.0,48.7614,48.789,48.6579,48.6786,141979.0
2016-10-14 10:30:00,70.52,70.6,70.44,70.44,130765.0,48.6786,48.7338,48.6234,48.6234,130765.0
2016-10-14 10:40:00,70.44,70.51,70.35,70.35,198187.0,48.6234,48.6717,48.5612,48.5612,198187.0
2016-10-14 10:50:00,70.36,70.36,70.15,70.16,607881.0,48.5681,48.5681,48.4232,48.4301,607881.0
2016-10-14 11:00:00,70.15,70.16,69.94,70.0,673646.0,48.4232,48.4301,48.2782,48.3196,673646.0
2016-10-14 11:10:00,70.0,70.0,69.88,69.95,342044.0,48.3196,48.3196,48.2368,48.2851,342044.0
2016-10-14 11:20:00,69.95,70.02,69.87,69.88,262168.0,48.2851,48.3334,48.2299,48.2368,262168.0
2016-10-14 11:30:00,69.88,70.0,69.8,70.0,129716.0,48.2368,48.3196,48.1816,48.3196,129716.0
2016-10-14 11:40:00,69.99,70.02,69.89,69.92,99471.0,48.3127,48.3334,48.2437,48.2644,99471.0
2016-10-14 11:50:00,69.93,70.0,69.92,69.97,151192.0,48.2713,48.3196,48.2644,48.2989,151192.0
2016-10-14 12:00:00,69.97,70.02,69.87,69.89,312081.0,48.2989,48.3334,48.2299,48.2437,312081.0
2016-10-14 12:10:00,69.89,69.89,69.75,69.8,260490.0,48.2437,48.2437,48.1471,48.1816,260490.0
2016-10-14 12:20:00,69.81,69.92,69.8,69.92,104490.0,48.1885,48.2644,48.1816,48.2644,104490.0
2016-10-14 12:30:00,69.93,70.02,69.91,69.98,76490.0,48.2713,48.3334,48.2575,48.3058,76490.0
2016-10-14 12:40:00,69.97,70.0,69.88,69.91,157203.0,48.2989,48.3196,48.2368,48.2575,157203.0
2016-10-14 12:50:00,69.91,69.97,69.89,69.91,60258.0,48.2575,48.2989,48.2437,48.2575,60258.0
2016-10-14 13:00:00,69.91,70.02,69.87,70.0,150064.0,48.2575,48.3334,48.2299,48.3196,150064.0
2016-10-14 13:10:00,70.0,70.03,69.95,70.02,161974.0,48.3196,48.3403,48.2851,48.3334,161974.0
2016-10-14 13:20:00,70.02,70.09,70.0,70.04,163136.0,48.3334,48.3818,48.3196,48.3473,163136.0
2016-10-14 13:30:00,70.04,70.18,69.99,70.1,340146.0,48.3473,48.4439,48.3127,48.3887,340146.0
2016-10-14 13:40:00,70.1,70.11,69.97,70.0,95841.0,48.3887,48.3956,48.2989,48.3196,95841.0
2016-10-14 13:50:00,69.99,69.99,69.86,69.91,207178.0,48.3127,48.3127,48.223,48.2575,207178.0
2016-10-14 14:00:00,69.91,69.94,69.83,69.88,211075.0,48.2575,48.2782,48.2023,48.2368,211075.0
2016-10-14 14:10:00,69.89,69.94,69.85,69.93,87114.0,48.2437,48.2782,48.2161,48.2713,87114.0
2016-10-14 14:20:00,69.93,70.04,69.93,70.04,136581.0,48.2713,48.3473,48.2713,48.3473,136581.0
2016-10-14 14:30:00,70.05,70.07,69.99,70.03,48512.0,48.3542,48.368,48.3127,48.3403,48512.0
2016-10-14 14:40:00,70.04,70.04,69.92,69.93,67608.0,48.3473,48.3473,48.2644,48.2713,67608.0
2016-10-14 14:50:00,69.92,69.94,69.82,69.86,121951.0,48.2644,48.2782,48.1954,48.223,121951.0
2016-10-14 15:00:00,69.84,69.87,69.79,69.84,197249.0,48.2092,48.2299,48.1747,48.2092,197249.0
2016-10-14 15:10:00,69.84,69.88,69.82,69.86,94769.0,48.2092,48.2368,48.1954,48.223,94769.0
2016-10-14 15:20:00,69.86,69.9,69.85,69.88,89074.0,48.223,48.2506,48.2161,48.2368,89074.0
2016-10-14 15:30:00,69.88,70.04,69.88,70.04,154893.0,48.2368,48.3473,48.2368,48.3473,154893.0
2016-10-14 15:40:00,70.05,70.07,69.97,69.99,316486.0,48.3542,48.368,48.2989,48.3127,316486.0
2016-10-14 15:50:00,69.99,70.02,69.81,69.83,1488444.0,48.3127,48.3334,48.1885,48.2023,1488444.0
2016-10-17 09:30:00,69.79,70.04,69.55,69.71,789381.0,48.1747,48.3473,48.009,48.1195,789381.0
2016-10-17 09:40:00,69.71,69.71,69.31,69.4,553325.0,48.1195,48.1195,47.8433,47.9055,553325.0
2016-10-17 09:50:00,69.41,69.46,69.24,69.28,416305.0,47.9124,47.9469,47.795,47.8226,416305.0
2016-10-17 10:00:00,69.28,69.4,69.23,69.31,317303.0,47.8226,47.9055,47.7881,47.8433,317303.0
2016-10-17 10:10:00,69.31,69.55,69.31,69.54,260878.0,47.8433,48.009,47.8433,48.0021,260878.0
2016-10-17 10:20:00,69.54,69.66,69.45,69.59,508561.0,48.0021,48.0849,47.94,48.0366,508561.0
2016-10-17 10:30:00,69.59,69.7,69.59,69.67,135466.0,48.0366,48.1126,48.0366,48.0918,135466.0
2016-10-17 10:40:00,69.67,69.71,69.51,69.55,183810.0,48.0918,48.1195,47.9814,48.009,183810.0
2016-10-17 10:50:00,69.54,69.56,69.37,69.38,178148.0,48.0021,48.0159,47.8848,47.8917,178148.0
2016-10-17 11:00:00,69.38,69.41,69.29,69.33,113129.0,47.8917,47.9124,47.8295,47.8572,113129.0
2016-10-17 11:10:00,69.32,69.41,69.29,69.41,127005.0,47.8502,47.9124,47.8295,47.9124,127005.0
2016-10-17 11:20:00,69.4,69.4,69.25,69.29,89209.0,47.9055,47.9055,47.8019,47.8295,89209.0
2016-10-17 11:30:00,69.29,69.47,69.29,69.47,72296.0,47.8295,47.9538,47.8295,47.9538,72296.0
2016-10-17 11:40:00,69.47,69.48,69.37,69.39,59836.0,47.9538,47.9607,47.8848,47.8986,59836.0
2016-10-17 11:50:00,69.4,69.48,69.35,69.38,154700.0,47.9055,47.9607,47.871,47.8917,154700.0
2016-10-17 12:00:00,69.38,69.39,69.31,69.33,70447.0,47.8917,47.8986,47.8433,47.8572,70447.0
2016-10-17 12:10:00,69.33,69.4,69.27,69.38,98377.0,47.8572,47.9055,47.8157,47.8917,98377.0
2016-10-17 12:20:00,69.38,69.41,69.28,69.3,79994.0,47.8917,47.9124,47.8226,47.8364,79994.0
2016-10-17 12:30:00,69.28,69.33,69.24,69.25,62183.0,47.8226,47.8572,47.795,47.8019,62183.0
2016-10-17 12:40:00,69.25,69.27,69.21,69.26,60388.0,47.8019,47.8157,47.7743,47.8088,60388.0
2016-10-17 12:50:00,69.26,69.32,69.24,69.26,66523.0,47.8088,47.8502,47.795,47.8088,66523.0
2016-10-17 13:00:00,69.26,69.32,69.2,69.21,82756.0,47.8088,47.8502,47.7674,47.7743,82756.0
2016-10-17 13:10:00,69.22,69.26,69.16,69.2,56828.0,47.7812,47.8088,47.7398,47.7674,56828.0
2016-10-17 13:20:00,69.2,69.21,69.13,69.16,68363.0,47.7674,47.7743,47.7191,47.7398,68363.0
2016-10-17 13:30:00,69.16,69.19,69.1,69.17,86363.0,47.7398,47.7605,47.6984,47.7467,86363.0
2016-10-17 13:40:00,69.18,69.19,69.1,69.11,106439.0,47.7536,47.7605,47.6984,47.7053,106439.0
2016-10-17 13:50:00,69.12,69.15,69.07,69.09,122320.0,47.7122,47.7329,47.6777,47.6915,122320.0
2016-10-17 14:00:00,69.09,69.19,69.09,69.18,93153.0,47.6915,47.7605,47.6915,47.7536,93153.0
2016-10-17 14:10:00,69.19,69.32,69.18,69.3,140822.0,47.7605,47.8502,47.7536,47.8364,140822.0
2016-10-17 14:20:00,69.3,69.37,69.27,69.36,80839.0,47.8364,47.8848,47.8157,47.8779,80839.0
2016-10-17 14:30:00,69.36,69.37,69.31,69.31,49199.0,47.8779,47.8848,47.8433,47.8433,49199.0
2016-10-17 14:40:00,69.31,69.37,69.3,69.34,69667.0,47.8433,47.8848,47.8364,47.8641,69667.0
2016-10-17 14:50:00,69.34,69.47,69.33,69.46,128348.0,47.8641,47.9538,47.8572,47.9469,128348.0
2016-10-17 15:00:00,69.46,69.49,69.42,69.45,226725.0,47.9469,47.9676,47.9193,47.94,226725.0
2016-10-17 15:10:00,69.45,69.46,69.33,69.33,70504.0,47.94,47.9469,47.8572,47.8572,70504.0
2016-10-17 15:20:00,69.33,69.39,69.33,69.38,141184.0,47.8572,47.8986,47.8572,47.8917,141184.0
2016-10-17 15:30:00,69.38,69.46,69.32,69.42,181698.0,47.8917,47.9469,47.8502,47.9193,181698.0
2016-10-17 15:40:00,69.42,69.48,69.39,69.43,243249.0,47.9193,47.9607,47.8986,47.9262,243249.0
2016-10-17 15:50:00,69.43,69.49,69.4,69.47,498491.0,47.9262,47.9676,47.9055,47.9538,498491.0
2016-10-18 09:30:00,70.15,70.3,69.85,70.01,446042.0,48.4232,48.5267,48.2161,48.3265,446042.0
2016-10-18 09:40:00,70.01,70.07,69.88,69.89,242723.0,48.3265,48.368,48.2368,48.2437,242723.0
2016-10-18 09:50:00,69.89,69.94,69.74,69.82,322038.0,48.2437,48.2782,48.1402,48.1954,322038.0
2016-10-18 10:00:00,69.82,69.87,69.65,69.87,215550.0,48.1954,48.2299,48.078,48.2299,215550.0
2016-10-18 10:10:00,69.86,69.89,69.71,69.71,127853.0,48.223,48.2437,48.1195,48.1195,127853.0
2016-10-18 10:20:00,69.7,69.73,69.43,69.46,225566.0,48.1126,48.1333,47.9262,47.9469,225566.0
2016-10-18 10:30:00,69.47,69.56,69.47,69.52,156571.0,47.9538,48.0159,47.9538,47.9883,156571.0
2016-10-18 10:40:00,69.52,69.59,69.48,69.58,108325.0,47.9883,48.0366,47.9607,48.0297,108325.0
2016-10-18 10:50:00,69.59,69.59,69.48,69.57,99432.0,48.0366,48.0366,47.9607,48.0228,99432.0
2016-10-18 11:00:00,69.57,69.7,69.56,69.62,134526.0,48.0228,48.1126,48.0159,48.0573,134526.0
2016-10-18 11:10:00,69.62,69.65,69.52,69.55,209177.0,48.0573,48.078,47.9883,48.009,209177.0
2016-10-18 11:20:00,69.55,69.63,69.53,69.62,202534.0,48.009,48.0642,47.9952,48.0573,202534.0
2016-10-18 11:30:00,69.63,69.66,69.57,69.65,224695.0,48.0642,48.0849,48.0228,48.078,224695.0
2016-10-18 11:40:00,69.65,69.71,69.61,69.71,97291.0,48.078,48.1195,48.0504,48.1195,97291.0
2016-10-18 11:50:00,69.72,69.8,69.7,69.72,194109.0,48.1264,48.1816,48.1126,48.1264,194109.0
2016-10-18 12:00:00,69.73,69.77,69.64,69.68,140051.0,48.1333,48.1609,48.0711,48.0988,140051.0
2016-10-18 12:10:00,69.68,69.7,69.64,69.67,74116.0,48.0988,48.1126,48.0711,48.0918,74116.0
2016-10-18 12:20:00,69.67,69.69,69.64,69.65,126055.0,48.0918,48.1057,48.0711,48.078,126055.0
2016-10-18 12:30:00,69.66,69.67,69.6,69.62,83658.0,48.0849,48.0918,48.0435,48.0573,83658.0
2016-10-18 12:40:00,69.62,69.63,69.54,69.56,109491.0,48.0573,48.0642,48.0021,48.0159,109491.0
2016-10-18 12:50:00,69.56,69.62,69.55,69.58,63961.0,48.0159,48.0573,48.009,48.0297,63961.0
2016-10-18 13:00:00,69.59,69.64,69.58,69.59,48846.0,48.0366,48.0711,48.0297,48.0366,48846.0
2016-10-18 13:10:00,69.6,69.67,69.6,69.62,84093.0,48.0435,48.0918,48.0435,48.0573,84093.0
2016-10-18 13:20:00,69.62,69.67,69.58,69.61,79727.0,48.0573,48.0918,48.0297,48.0504,79727.0
2016-10-18 13:30:00,69.6,69.62,69.53,69.59,83145.0,48.0435,48.0573,47.9952,48.0366,83145.0
2016-10-18 13:40:00,69.6,69.61,69.57,69.59,41501.0,48.0435,48.0504,48.0228,48.0366,41501.0
2016-10-18 13:50:00,69.58,69.65,69.57,69.62,66258.0,48.0297,48.078,48.0228,48.0573,66258.0
2016-10-18 14:00:00,69.61,69.64,69.58,69.6,67877.0,48.0504,48.0711,48.0297,48.0435,67877.0
2016-10-18 14:10:00,69.6,69.66,69.58,69.61,145985.0,48.0435,48.0849,48.0297,48.0504,145985.0
2016-10-18 14:20:00,69.6,69.7,69.59,69.7,100273.0,48.0435,48.1126,48.0366,48.1126,100273.0
2016-10-18 14:30:00,69.7,69.72,69.65,69.65,77069.0,48.1126,48.1264,48.078,48.078,77069.0
2016-10-18 14:40:00,69.65,69.7,69.63,69.7,86515.0,48.078,48.1126,48.0642,48.1126,86515.0
2016-10-18 14:50:00,69.7,69.71,69.64,69.7,108740.0,48.1126,48.1195,48.0711,48.1126,108740.0
2016-10-18 15:00:00,69.7,69.71,69.67,69.7,91609.0,48.1126,48.1195,48.0918,48.1126,91609.0
2016-10-18 15:10:00,69.7,69.71,69.63,69.66,253457.0,48.1126,48.1195,48.0642,48.0849,253457.0
2016-10-18 15:20:00,69.66,69.7,69.65,69.68,87807.0,48.0849,48.1126,48.078,48.0988,87807.0
2016-10-18 15:30:00,69.67,69.76,69.66,69.73,207289.0,48.0918,48.154,48.0849,48.1333,207289.0
2016-10-18 15:40:00,69.73,69.74,69.68,69.7,181428.0,48.1333,48.1402,48.0988,48.1126,181428.0
2016-10-18 15:50:00,69.7,69.79,69.7,69.73,709585.0,48.1126,48.1747,48.1126,48.1333,709585.0
2016-10-19 09:30:00,70.28,70.55,70.21,70.55,781205.0,48.5129,48.6993,48.4646,48.6993,781205.0
2016-10-19 09:40:00,70.56,70.58,70.39,70.42,342173.0,48.7062,48.72,48.5888,48.6096,342173.0
2016-10-19 09:50:00,70.41,70.5,70.31,70.38,263709.0,48.6027,48.6648,48.5336,48.5819,263709.0
2016-10-19 10:00:00,70.38,70.4,70.3,70.35,353862.0,48.5819,48.5958,48.5267,48.5612,353862.0
2016-10-19 10:10:00,70.35,70.49,70.34,70.48,382443.0,48.5612,48.6579,48.5543,48.651,382443.0
2016-10-19 10:20:00,70.48,70.62,70.47,70.62,333771.0,48.651,48.7476,48.6441,48.7476,333771.0
2016-10-19 10:30:00,70.69,70.81,70.62,70.7,1077390.0,48.7959,48.8788,48.7476,48.8028,1077390.0
2016-10-19 10:40:00,70.7,71.11,70.7,71.1,743423.0,48.8028,49.0859,48.8028,49.0789,743423.0
2016-10-19 10:50:00,71.1,71.25,71.07,71.24,703492.0,49.0789,49.1825,49.0582,49.1756,703492.0
2016-10-19 11:00:00,71.25,71.27,71.16,71.21,462701.0,49.1825,49.1963,49.1204,49.1549,462701.0
2016-10-19 11:10:00,71.21,71.25,71.03,71.04,613580.0,49.1549,49.1825,49.0306,49.0375,613580.0
2016-10-19 11:20:00,71.04,71.04,70.91,71.0,416042.0,49.0375,49.0375,48.9478,49.0099,416042.0
2016-10-19 11:30:00,71.01,71.06,70.91,70.93,389257.0,49.0168,49.0513,48.9478,48.9616,389257.0
2016-10-19 11:40:00,70.92,71.08,70.92,71.03,144379.0,48.9547,49.0651,48.9547,49.0306,144379.0
2016-10-19 11:50:00,71.04,71.11,71.0,71.1,94162.0,49.0375,49.0859,49.0099,49.0789,94162.0
2016-10-19 12:00:00,71.11,71.12,71.06,71.07,138414.0,49.0859,49.0928,49.0513,49.0582,138414.0
2016-10-19 12:10:00,71.06,71.1,71.02,71.03,110517.0,49.0513,49.0789,49.0237,49.0306,110517.0
2016-10-19 12:20:00,71.03,71.13,71.03,71.09,101271.0,49.0306,49.0997,49.0306,49.072,101271.0
2016-10-19 12:30:00,71.09,71.16,71.09,71.15,94429.0,49.072,49.1204,49.072,49.1135,94429.0
2016-10-19 12:40:00,71.15,71.21,71.14,71.2,145375.0,49.1135,49.1549,49.1066,49.148,145375.0
2016-10-19 12:50:00,71.21,71.22,71.19,71.2,126767.0,49.1549,49.1618,49.1411,49.148,126767.0
2016-10-19 13:00:00,71.21,71.23,71.15,71.17,155545.0,49.1549,49.1687,49.1135,49.1273,155545.0
2016-10-19 13:10:00,71.16,71.19,71.12,71.16,221880.0,49.1204,49.1411,49.0928,49.1204,221880.0
2016-10-19 13:20:00,71.16,71.22,71.15,71.16,121537.0,49.1204,49.1618,49.1135,49.1204,121537.0
2016-10-19 13:30:00,71.17,71.2,71.15,71.2,98783.0,49.1273,49.148,49.1135,49.148,98783.0
2016-10-19 13:40:00,71.19,71.24,71.18,71.2,230979.0,49.1411,49.1756,49.1342,49.148,230979.0
2016-10-19 13:50:00,71.21,71.21,71.14,71.14,175296.0,49.1549,49.1549,49.1066,49.1066,175296.0
2016-10-19 14:00:00,71.15,71.21,71.15,71.2,221952.0,49.1135,49.1549,49.1135,49.148,221952.0
2016-10-19 14:10:00,71.2,71.21,71.16,71.16,143822.0,49.148,49.1549,49.1204,49.1204,143822.0
2016-10-19 14:20:00,71.16,71.18,71.09,71.15,127944.0,49.1204,49.1342,49.072,49.1135,127944.0
2016-10-19 14:30:00,71.15,71.15,71.05,71.06,110157.0,49.1135,49.1135,49.0444,49.0513,110157.0
2016-10-19 14:40:00,71.06,71.07,70.97,70.98,194285.0,49.0513,49.0582,48.9892,48.9961,194285.0
2016-10-19 14:50:00,70.97,70.99,70.94,70.98,131655.0,48.9892,49.003,48.9685,48.9961,131655.0
2016-10-19 15:00:00,70.99,71.01,70.95,71.01,130753.0,49.003,49.0168,48.9754,49.0168,130753.0
2016-10-19 15:10:00,71.01,71.01,70.97,71.01,212313.0,49.0168,49.0168,48.9892,49.0168,212313.0
2016-10-19 15:20:00,71.01,71.01,70.94,70.95,226117.0,49.0168,49.0168,48.9685,48.9754,226117.0
2016-10-19 15:30:00,70.94,70.95,70.82,70.83,746072.0,48.9685,48.9754,48.8857,48.8926,746072.0
2016-10-19 15:40:00,70.82,70.86,70.72,70.73,566082.0,48.8857,48.9133,48.8166,48.8235,566082.0
2016-10-19 15:50:00,70.73,70.75,70.69,70.73,1085923.0,48.8235,48.8374,48.7959,48.8235,1085923.0
2016-10-20 09:30:00,70.31,70.54,70.07,70.39,892983.0,48.5336,48.6924,48.368,48.5888,892983.0
2016-10-20 09:40:00,70.39,70.61,70.33,70.46,386190.0,48.5888,48.7407,48.5474,48.6372,386190.0
2016-10-20 09:50:00,70.46,70.51,70.31,70.34,190894.0,48.6372,48.6717,48.5336,48.5543,190894.0
2016-10-20 10:00:00,70.35,70.57,70.35,70.46,396023.0,48.5612,48.7131,48.5612,48.6372,396023.0
2016-10-20 10:10:00,70.45,70.47,70.36,70.39,123183.0,48.6303,48.6441,48.5681,48.5888,123183.0
2016-10-20 10:20:00,70.39,70.46,70.24,70.24,373871.0,48.5888,48.6372,48.4853,48.4853,373871.0
2016-10-20 10:30:00,70.24,70.24,69.94,70.12,534522.0,48.4853,48.4853,48.2782,48.4025,534522.0
2016-10-20 10:40:00,70.11,70.14,70.01,70.07,867073.0,48.3956,48.4163,48.3265,48.368,867073.0
2016-10-20 10:50:00,70.07,70.12,69.92,70.1,592219.0,48.368,48.4025,48.2644,48.3887,592219.0
2016-10-20 11:00:00,70.1,70.25,70.09,70.16,137477.0,48.3887,48.4922,48.3818,48.4301,137477.0
2016-10-20 11:10:00,70.16,70.27,70.08,70.24,153997.0,48.4301,48.506,48.3749,48.4853,153997.0
2016-10-20 11:20:00,70.24,70.43,70.24,70.38,185687.0,48.4853,48.6165,48.4853,48.5819,185687.0
2016-10-20 11:30:00,70.37,70.48,70.31,70.38,242496.0,48.575,48.651,48.5336,48.5819,242496.0
2016-10-20 11:40:00,70.38,70.5,70.35,70.5,137028.0,48.5819,48.6648,48.5612,48.6648,137028.0
2016-10-20 11:50:00,70.5,70.62,70.48,70.62,167712.0,48.6648,48.7476,48.651,48.7476,167712.0
2016-10-20 12:00:00,70.62,70.78,70.59,70.75,239102.0,48.7476,48.8581,48.7269,48.8374,239102.0
2016-10-20 12:10:00,70.76,70.82,70.73,70.79,193282.0,48.8443,48.8857,48.8235,48.865,193282.0
2016-10-20 12:20:00,70.78,70.83,70.74,70.78,116042.0,48.8581,48.8926,48.8304,48.8581,116042.0
2016-10-20 12:30:00,70.78,70.91,70.77,70.91,311875.0,48.8581,48.9478,48.8512,48.9478,311875.0
2016-10-20 12:40:00,70.91,70.93,70.86,70.89,207178.0,48.9478,48.9616,48.9133,48.934,207178.0
2016-10-20 12:50:00,70.89,70.89,70.82,70.83,148140.0,48.934,48.934,48.8857,48.8926,148140.0
2016-10-20 13:00:00,70.82,70.95,70.81,70.92,157345.0,48.8857,48.9754,48.8788,48.9547,157345.0
2016-10-20 13:10:00,70.92,70.93,70.78,70.79,237955.0,48.9547,48.9616,48.8581,48.865,237955.0
2016-10-20 13:20:00,70.79,70.81,70.72,70.81,105705.0,48.865,48.8788,48.8166,48.8788,105705.0
2016-10-20 13:30:00,70.81,70.85,70.78,70.78,91825.0,48.8788,48.9064,48.8581,48.8581,91825.0
2016-10-20 13:40:00,70.78,70.79,70.6,70.6,107856.0,48.8581,48.865,48.7338,48.7338,107856.0
2016-10-20 13:50:00,70.59,70.6,70.49,70.57,234806.0,48.7269,48.7338,48.6579,48.7131,234806.0
2016-10-20 14:00:00,70.56,70.68,70.56,70.66,156196.0,48.7062,48.789,48.7062,48.7752,156196.0
2016-10-20 14:10:00,70.66,70.69,70.61,70.63,92459.0,48.7752,48.7959,48.7407,48.7545,92459.0
2016-10-20 14:20:00,70.64,70.65,70.49,70.61,214235.0,48.7614,48.7683,48.6579,48.7407,214235.0
2016-10-20 14:30:00,70.61,70.65,70.56,70.59,135760.0,48.7407,48.7683,48.7062,48.7269,135760.0
2016-10-20 14:40:00,70.59,70.71,70.51,70.7,148071.0,48.7269,48.8097,48.6717,48.8028,148071.0
2016-10-20 14:50:00,70.71,70.72,70.57,70.61,178537.0,48.8097,48.8166,48.7131,48.7407,178537.0
2016-10-20 15:00:00,70.61,70.69,70.59,70.68,113632.0,48.7407,48.7959,48.7269,48.789,113632.0
2016-10-20 15:10:00,70.68,70.75,70.65,70.65,254785.0,48.789,48.8374,48.7683,48.7683,254785.0
2016-10-20 15:20:00,70.66,70.71,70.57,70.58,202798.0,48.7752,48.8097,48.7131,48.72,202798.0
2016-10-20 15:30:00,70.58,70.58,70.48,70.5,283503.0,48.72,48.72,48.651,48.6648,283503.0
2016-10-20 15:40:00,70.49,70.62,70.47,70.62,390999.0,48.6579,48.7476,48.6441,48.7476,390999.0
2016-10-20 15:50:00,70.61,70.76,70.6,70.68,1141007.0,48.7407,48.8443,48.7338,48.789,1141007.0
2016-10-21 09:30:00,70.19,70.24,69.84,69.97,822020.0,48.4508,48.4853,48.2092,48.2989,822020.0
2016-10-21 09:40:00,69.96,70.01,69.78,69.91,492457.0,48.292,48.3265,48.1678,48.2575,492457.0
2016-10-21 09:50:00,69.91,70.04,69.87,69.98,224917.0,48.2575,48.3473,48.2299,48.3058,224917.0
2016-10-21 10:00:00,69.97,70.06,69.91,69.96,335026.0,48.2989,48.3611,48.2575,48.292,335026.0
2016-10-21 10:10:00,69.95,70.09,69.84,70.04,507769.0,48.2851,48.3818,48.2092,48.3473,507769.0
2016-10-21 10:20:00,70.05,70.07,70.0,70.06,155645.0,48.3542,48.368,48.3196,48.3611,155645.0
2016-10-21 10:30:00,70.06,70.25,70.06,70.15,352004.0,48.3611,48.4922,48.3611,48.4232,352004.0
2016-10-21 10:40:00,70.15,70.25,70.12,70.21,132952.0,48.4232,48.4922,48.4025,48.4646,132952.0
2016-10-21 10:50:00,70.21,70.22,70.03,70.04,92215.0,48.4646,48.4715,48.3403,48.3473,92215.0
2016-10-21 11:00:00,70.02,70.12,69.98,70.07,158874.0,48.3334,48.4025,48.3058,48.368,158874.0
2016-10-21 11:10:00,70.07,70.08,69.95,69.96,191282.0,48.368,48.3749,48.2851,48.292,191282.0
2016-10-21 11:20:00,69.97,69.98,69.88,69.98,182582.0,48.2989,48.3058,48.2368,48.3058,182582.0
2016-10-21 11:30:00,69.98,69.99,69.89,69.9,59300.0,48.3058,48.3127,48.2437,48.2506,59300.0
2016-10-21 11:40:00,69.91,70.11,69.89,70.09,327876.0,48.2575,48.3956,48.2437,48.3818,327876.0
2016-10-21 11:50:00,70.08,70.09,69.92,69.93,86101.0,48.3749,48.3818,48.2644,48.2713,86101.0
2016-10-21 12:00:00,69.93,69.93,69.86,69.92,162354.0,48.2713,48.2713,48.223,48.2644,162354.0
2016-10-21 12:10:00,69.92,69.98,69.88,69.93,91476.0,48.2644,48.3058,48.2368,48.2713,91476.0
2016-10-21 12:20:00,69.93,70.02,69.93,70.0,118386.0,48.2713,48.3334,48.2713,48.3196,118386.0
2016-10-21 12:30:00,70.01,70.03,69.97,70.0,201141.0,48.3265,48.3403,48.2989,48.3196,201141.0
2016-10-21 12:40:00,70.01,70.07,70.0,70.05,93143.0,48.3265,48.368,48.3196,48.3542,93143.0
2016-10-21 12:50:00,70.05,70.05,69.97,70.0,83809.0,48.3542,48.3542,48.2989,48.3196,83809.0
2016-10-21 13:00:00,70.0,70.02,69.94,69.99,245251.0,48.3196,48.3334,48.2782,48.3127,245251.0
2016-10-21 13:10:00,69.99,70.05,69.99,70.03,108942.0,48.3127,48.3542,48.3127,48.3403,108942.0
2016-10-21 13:20:00,70.03,70.04,69.93,69.93,122223.0,48.3403,48.3473,48.2713,48.2713,122223.0
2016-10-21 13:30:00,69.93,69.96,69.84,69.87,336225.0,48.2713,48.292,48.2092,48.2299,336225.0
2016-10-21 13:40:00,69.86,69.97,69.84,69.96,271270.0,48.223,48.2989,48.2092,48.292,271270.0
2016-10-21 13:50:00,69.96,70.11,69.95,70.09,682191.0,48.292,48.3956,48.2851,48.3818,682191.0
2016-10-21 14:00:00,70.1,70.1,70.01,70.05,106313.0,48.3887,48.3887,48.3265,48.3542,106313.0
2016-10-21 14:10:00,70.05,70.16,70.04,70.14,143846.0,48.3542,48.4301,48.3473,48.4163,143846.0
2016-10-21 14:20:00,70.14,70.19,70.13,70.16,184671.0,48.4163,48.4508,48.4094,48.4301,184671.0
2016-10-21 14:30:00,70.17,70.2,70.15,70.19,103249.0,48.437,48.4577,48.4232,48.4508,103249.0
2016-10-21 14:40:00,70.2,70.27,70.17,70.23,166900.0,48.4577,48.506,48.437,48.4784,166900.0
2016-10-21 14:50:00,70.24,70.24,70.19,70.23,57808.0,48.4853,48.4853,48.4508,48.4784,57808.0
2016-10-21 15:00:00,70.23,70.31,70.22,70.29,114223.0,48.4784,48.5336,48.4715,48.5198,114223.0
2016-10-21 15:10:00,70.29,70.3,70.19,70.19,128771.0,48.5198,48.5267,48.4508,48.4508,128771.0
2016-10-21 15:20:00,70.19,70.23,70.13,70.2,141413.0,48.4508,48.4784,48.4094,48.4577,141413.0
2016-10-21 15:30:00,70.2,70.23,70.18,70.18,101450.0,48.4577,48.4784,48.4439,48.4439,101450.0
2016-10-21 15:40:00,70.18,70.24,70.15,70.21,441221.0,48.4439,48.4853,48.4232,48.4646,441221.0
2016-10-21 15:50:00,70.22,70.27,70.17,70.2,1549440.0,48.4715,48.506,48.437,48.4577,1549440.0
2016-10-24 09:30:00,70.19,70.41,70.04,70.25,770403.0,48.4508,48.6027,48.3473,48.4922,770403.0
2016-10-24 09:40:00,70.26,70.36,70.22,70.3,296703.0,48.4991,48.5681,48.4715,48.5267,296703.0
2016-10-24 09:50:00,70.29,70.43,70.28,70.35,117035.0,48.5198,48.6165,48.5129,48.5612,117035.0
2016-10-24 10:00:00,70.35,70.36,70.11,70.15,207763.0,48.5612,48.5681,48.3956,48.4232,207763.0
2016-10-24 10:10:00,70.14,70.22,70.07,70.15,130662.0,48.4163,48.4715,48.368,48.4232,130662.0
2016-10-24 10:20:00,70.15,70.16,70.01,70.04,233325.0,48.4232,48.4301,48.3265,48.3473,233325.0
2016-10-24 10:30:00,70.03,70.16,70.03,70.13,119042.0,48.3403,48.4301,48.3403,48.4094,119042.0
2016-10-24 10:40:00,70.12,70.14,69.97,69.97,161990.0,48.4025,48.4163,48.2989,48.2989,161990.0
2016-10-24 10:50:00,69.97,70.01,69.92,69.97,187420.0,48.2989,48.3265,48.2644,48.2989,187420.0
2016-10-24 11:00:00,69.97,70.08,69.94,69.98,107958.0,48.2989,48.3749,48.2782,48.3058,107958.0
2016-10-24 11:10:00,69.98,70.11,69.98,70.07,94650.0,48.3058,48.3956,48.3058,48.368,94650.0
2016-10-24 11:20:00,70.08,70.13,70.03,70.04,136544.0,48.3749,48.4094,48.3403,48.3473,136544.0
2016-10-24 11:30:00,70.04,70.11,69.98,70.01,110136.0,48.3473,48.3956,48.3058,48.3265,110136.0
2016-10-24 11:40:00,70.01,70.01,69.92,69.92,102915.0,48.3265,48.3265,48.2644,48.2644,102915.0
2016-10-24 11:50:00,69.92,69.96,69.79,69.79,235192.0,48.2644,48.292,48.1747,48.1747,235192.0
2016-10-24 12:00:00,69.79,69.85,69.74,69.78,249196.0,48.1747,48.2161,48.1402,48.1678,249196.0
2016-10-24 12:10:00,69.79,69.79,69.58,69.6,224098.0,48.1747,48.1747,48.0297,48.0435,224098.0
2016-10-24 12:20:00,69.6,69.61,69.34,69.35,990043.0,48.0435,48.0504,47.8641,47.871,990043.0
2016-10-24 12:30:00,69.35,69.38,69.3,69.31,571487.0,47.871,47.8917,47.8364,47.8433,571487.0
2016-10-24 12:40:00,69.3,69.31,69.21,69.29,732652.0,47.8364,47.8433,47.7743,47.8295,732652.0
2016-10-24 12:50:00,69.29,69.55,69.26,69.53,283696.0,47.8295,48.009,47.8088,47.9952,283696.0
2016-10-24 13:00:00,69.54,69.64,69.52,69.63,342130.0,48.0021,48.0711,47.9883,48.0642,342130.0
2016-10-24 13:10:00,69.63,69.64,69.53,69.58,132934.0,48.0642,48.0711,47.9952,48.0297,132934.0
2016-10-24 13:20:00,69.59,69.68,69.53,69.63,177474.0,48.0366,48.0988,47.9952,48.0642,177474.0
2016-10-24 13:30:00,69.64,69.67,69.55,69.57,70245.0,48.0711,48.0918,48.009,48.0228,70245.0
2016-10-24 13:40:00,69.58,69.64,69.57,69.62,109778.0,48.0297,48.0711,48.0228,48.0573,109778.0
2016-10-24 13:50:00,69.61,69.64,69.54,69.56,120589.0,48.0504,48.0711,48.0021,48.0159,120589.0
2016-10-24 14:00:00,69.56,69.77,69.56,69.76,219930.0,48.0159,48.1609,48.0159,48.154,219930.0
2016-10-24 14:10:00,69.76,69.78,69.7,69.71,98105.0,48.154,48.1678,48.1126,48.1195,98105.0
2016-10-24 14:20:00,69.71,69.86,69.71,69.84,121749.0,48.1195,48.223,48.1195,48.2092,121749.0
2016-10-24 14:30:00,69.84,69.9,69.8,69.83,205692.0,48.2092,48.2506,48.1816,48.2023,205692.0
2016-10-24 14:40:00,69.83,69.92,69.83,69.88,126806.0,48.2023,48.2644,48.2023,48.2368,126806.0
2016-10-24 14:50:00,69.89,69.94,69.88,69.88,76268.0,48.2437,48.2782,48.2368,48.2368,76268.0
2016-10-24 15:00:00,69.88,69.92,69.87,69.88,81231.0,48.2368,48.2644,48.2299,48.2368,81231.0
2016-10-24 15:10:00,69.88,69.9,69.85,69.87,115046.0,48.2368,48.2506,48.2161,48.2299,115046.0
2016-10-24 15:20:00,69.86,69.87,69.82,69.84,120338.0,48.223,48.2299,48.1954,48.2092,120338.0
2016-10-24 15:30:00,69.83,69.89,69.8,69.89,142791.0,48.2023,48.2437,48.1816,48.2437,142791.0
2016-10-24 15:40:00,69.89,69.94,69.85,69.91,332655.0,48.2437,48.2782,48.2161,48.2575,332655.0
2016-10-24 15:50:00,69.91,70.04,69.9,69.97,648252.0,48.2575,48.3473,48.2506,48.2989,648252.0
2016-10-25 09:30:00,69.96,70.32,69.9,70.29,737547.0,48.292,48.5405,48.2506,48.5198,737547.0
2016-10-25 09:40:00,70.28,70.47,70.26,70.42,616162.0,48.5129,48.6441,48.4991,48.6096,616162.0
2016-10-25 09:50:00,70.42,70.5,70.28,70.41,378857.0,48.6096,48.6648,48.5129,48.6027,378857.0
2016-10-25 10:00:00,70.41,70.71,70.38,70.65,455970.0,48.6027,48.8097,48.5819,48.7683,455970.0
2016-10-25 10:10:00,70.66,70.66,70.41,70.5,276444.0,48.7752,48.7752,48.6027,48.6648,276444.0
2016-10-25 10:20:00,70.5,70.5,70.34,70.39,345747.0,48.6648,48.6648,48.5543,48.5888,345747.0
2016-10-25 10:30:00,70.39,70.41,70.22,70.26,541174.0,48.5888,48.6027,48.4715,48.4991,541174.0
2016-10-25 10:40:00,70.26,70.26,69.83,69.94,1096660.0,48.4991,48.4991,48.2023,48.2782,1096660.0
2016-10-25 10:50:00,69.94,69.98,69.82,69.94,275121.0,48.2782,48.3058,48.1954,48.2782,275121.0
2016-10-25 11:00:00,69.95,69.95,69.74,69.74,299722.0,48.2851,48.2851,48.1402,48.1402,299722.0
2016-10-25 11:10:00,69.74,70.02,69.74,70.02,316165.0,48.1402,48.3334,48.1402,48.3334,316165.0
2016-10-25 11:20:00,70.02,70.06,69.89,70.06,245193.0,48.3334,48.3611,48.2437,48.3611,245193.0
2016-10-25 11:30:00,70.05,70.13,70.02,70.03,318600.0,48.3542,48.4094,48.3334,48.3403,318600.0
2016-10-25 11:40:00,70.04,70.11,69.99,70.02,241425.0,48.3473,48.3956,48.3127,48.3334,241425.0
2016-10-25 11:50:00,70.01,70.02,69.77,69.84,183700.0,48.3265,48.3334,48.1609,48.2092,183700.0
2016-10-25 12:00:00,69.84,69.92,69.73,69.75,162534.0,48.2092,48.2644,48.1333,48.1471,162534.0
2016-10-25 12:10:00,69.74,69.81,69.66,69.77,154116.0,48.1402,48.1885,48.0849,48.1609,154116.0
2016-10-25 12:20:00,69.76,69.92,69.76,69.83,134547.0,48.154,48.2644,48.154,48.2023,134547.0
2016-10-25 12:30:00,69.83,69.86,69.77,69.86,122687.0,48.2023,48.223,48.1609,48.223,122687.0
2016-10-25 12:40:00,69.85,69.94,69.8,69.9,101444.0,48.2161,48.2782,48.1816,48.2506,101444.0
2016-10-25 12:50:00,69.9,69.91,69.84,69.86,83008.0,48.2506,48.2575,48.2092,48.223,83008.0
2016-10-25 13:00:00,69.86,69.87,69.79,69.81,300719.0,48.223,48.2299,48.1747,48.1885,300719.0
2016-10-25 13:10:00,69.81,69.92,69.78,69.89,174094.0,48.1885,48.2644,48.1678,48.2437,174094.0
2016-10-25 13:20:00,69.9,69.91,69.79,69.79,130978.0,48.2506,48.2575,48.1747,48.1747,130978.0
2016-10-25 13:30:00,69.79,69.86,69.77,69.85,146077.0,48.1747,48.223,48.1609,48.2161,146077.0
2016-10-25 13:40:00,69.85,69.94,69.83,69.92,156176.0,48.2161,48.2782,48.2023,48.2644,156176.0
2016-10-25 13:50:00,69.92,69.94,69.81,69.86,65902.0,48.2644,48.2782,48.1885,48.223,65902.0
2016-10-25 14:00:00,69.86,69.92,69.85,69.88,149853.0,48.223,48.2644,48.2161,48.2368,149853.0
2016-10-25 14:10:00,69.87,69.9,69.8,69.89,132501.0,48.2299,48.2506,48.1816,48.2437,132501.0
2016-10-25 14:20:00,69.89,69.95,69.8,69.8,116947.0,48.2437,48.2851,48.1816,48.1816,116947.0
2016-10-25 14:30:00,69.8,69.84,69.72,69.74,184820.0,48.1816,48.2092,48.1264,48.1402,184820.0
2016-10-25 14:40:00,69.73,69.77,69.72,69.73,94273.0,48.1333,48.1609,48.1264,48.1333,94273.0
2016-10-25 14:50:00,69.73,69.75,69.66,69.67,108875.0,48.1333,48.1471,48.0849,48.0918,108875.0
2016-10-25 15:00:00,69.67,69.72,69.64,69.68,143224.0,48.0918,48.1264,48.0711,48.0988,143224.0
2016-10-25 15:10:00,69.67,69.71,69.54,69.55,375165.0,48.0918,48.1195,48.0021,48.009,375165.0
2016-10-25 15:20:00,69.55,69.73,69.54,69.7,249435.0,48.009,48.1333,48.0021,48.1126,249435.0
2016-10-25 15:30:00,69.71,69.71,69.62,69.63,347454.0,48.1195,48.1195,48.0573,48.0642,347454.0
2016-10-25 15:40:00,69.62,69.71,69.61,69.69,395371.0,48.0573,48.1195,48.0504,48.1057,395371.0
2016-10-25 15:50:00,69.68,69.69,69.55,69.62,825189.0,48.0988,48.1057,48.009,48.0573,825189.0
2016-10-26 09:30:00,69.06,69.24,68.92,69.18,769391.0,47.6708,47.795,47.5741,47.7536,769391.0
2016-10-26 09:40:00,69.18,69.27,69.08,69.13,320151.0,47.7536,47.8157,47.6846,47.7191,320151.0
2016-10-26 09:50:00,69.12,69.13,69.02,69.05,308559.0,47.7122,47.7191,47.6432,47.6639,308559.0
2016-10-26 10:00:00,69.04,69.35,69.02,69.24,623081.0,47.657,47.871,47.6432,47.795,623081.0
2016-10-26 10:10:00,69.24,69.28,69.08,69.17,518421.0,47.795,47.8226,47.6846,47.7467,518421.0
2016-10-26 10:20:00,69.18,69.18,68.93,68.99,568927.0,47.7536,47.7536,47.581,47.6225,568927.0
2016-10-26 10:30:00,69.0,70.12,69.0,69.92,2440440.0,47.6294,48.4025,47.6294,48.2644,2440440.0
2016-10-26 10:40:00,69.92,69.96,69.64,69.75,714409.0,48.2644,48.292,48.0711,48.1471,714409.0
2016-10-26 10:50:00,69.75,69.95,69.63,69.92,526169.0,48.1471,48.2851,48.0642,48.2644,526169.0
2016-10-26 11:00:00,69.92,70.11,69.87,70.05,552219.0,48.2644,48.3956,48.2299,48.3542,552219.0
2016-10-26 11:10:00,70.05,70.09,69.79,69.8,345054.0,48.3542,48.3818,48.1747,48.1816,345054.0
2016-10-26 11:20:00,69.81,69.86,69.74,69.86,260070.0,48.1885,48.223,48.1402,48.223,260070.0
2016-10-26 11:30:00,69.85,69.88,69.49,69.5,353635.0,48.2161,48.2368,47.9676,47.9745,353635.0
2016-10-26 11:40:00,69.5,69.6,69.49,69.49,186269.0,47.9745,48.0435,47.9676,47.9676,186269.0
2016-10-26 11:50:00,69.49,69.62,69.46,69.46,186529.0,47.9676,48.0573,47.9469,47.9469,186529.0
2016-10-26 12:00:00,69.46,69.53,69.41,69.47,229390.0,47.9469,47.9952,47.9124,47.9538,229390.0
2016-10-26 12:10:00,69.47,69.57,69.45,69.53,136788.0,47.9538,48.0228,47.94,47.9952,136788.0
2016-10-26 12:20:00,69.53,69.6,69.47,69.52,170333.0,47.9952,48.0435,47.9538,47.9883,170333.0
2016-10-26 12:30:00,69.53,69.53,69.46,69.5,61628.0,47.9952,47.9952,47.9469,47.9745,61628.0
2016-10-26 12:40:00,69.5,69.56,69.44,69.45,109726.0,47.9745,48.0159,47.9331,47.94,109726.0
2016-10-26 12:50:00,69.45,69.56,69.36,69.38,154245.0,47.94,48.0159,47.8779,47.8917,154245.0
2016-10-26 13:00:00,69.38,69.4,69.3,69.31,186916.0,47.8917,47.9055,47.8364,47.8433,186916.0
2016-10-26 13:10:00,69.3,69.3,69.09,69.22,609111.0,47.8364,47.8364,47.6915,47.7812,609111.0
2016-10-26 13:20:00,69.21,69.34,69.19,69.3,90779.0,47.7743,47.8641,47.7605,47.8364,90779.0
2016-10-26 13:30:00,69.3,69.36,69.27,69.32,110421.0,47.8364,47.8779,47.8157,47.8502,110421.0
2016-10-26 13:40:00,69.33,69.33,69.22,69.3,121487.0,47.8572,47.8572,47.7812,47.8364,121487.0
2016-10-26 13:50:00,69.31,69.31,69.12,69.17,130284.0,47.8433,47.8433,47.7122,47.7467,130284.0
2016-10-26 14:00:00,69.18,69.33,69.17,69.3,143684.0,47.7536,47.8572,47.7467,47.8364,143684.0
2016-10-26 14:10:00,69.29,69.41,69.28,69.3,150325.0,47.8295,47.9124,47.8226,47.8364,150325.0
2016-10-26 14:20:00,69.3,69.39,69.28,69.34,102228.0,47.8364,47.8986,47.8226,47.8641,102228.0
2016-10-26 14:30:00,69.34,69.41,69.26,69.41,223029.0,47.8641,47.9124,47.8088,47.9124,223029.0
2016-10-26 14:40:00,69.4,69.47,69.4,69.43,380797.0,47.9055,47.9538,47.9055,47.9262,380797.0
2016-10-26 14:50:00,69.42,69.62,69.41,69.57,412077.0,47.9193,48.0573,47.9124,48.0228,412077.0
2016-10-26 15:00:00,69.57,69.6,69.56,69.59,220225.0,48.0228,48.0435,48.0159,48.0366,220225.0
2016-10-26 15:10:00,69.59,69.67,69.59,69.67,319570.0,48.0366,48.0918,48.0366,48.0918,319570.0
2016-10-26 15:20:00,69.66,69.8,69.66,69.72,361417.0,48.0849,48.1816,48.0849,48.1264,361417.0
2016-10-26 15:30:00,69.71,69.78,69.66,69.77,340158.0,48.1195,48.1678,48.0849,48.1609,340158.0
2016-10-26 15:40:00,69.77,69.8,69.72,69.77,425833.0,48.1609,48.1816,48.1264,48.1609,425833.0
2016-10-26 15:50:00,69.77,69.83,69.77,69.81,802184.0,48.1609,48.2023,48.1609,48.1885,802184.0
2016-10-27 09:30:00,70.11,70.22,69.92,70.0,1148071.0,48.3956,48.4715,48.2644,48.3196,1148071.0
2016-10-27 09:40:00,70.01,70.07,69.77,69.81,683189.0,48.3265,48.368,48.1609,48.1885,683189.0
2016-10-27 09:50:00,69.85,70.09,69.79,70.09,594709.0,48.2161,48.3818,48.1747,48.3818,594709.0
2016-10-27 10:00:00,70.1,70.14,69.8,69.84,373769.0,48.3887,48.4163,48.1816,48.2092,373769.0
2016-10-27 10:10:00,69.85,69.86,69.6,69.62,253178.0,48.2161,48.223,48.0435,48.0573,253178.0
2016-10-27 10:20:00,69.62,69.81,69.54,69.81,203113.0,48.0573,48.1885,48.0021,48.1885,203113.0
2016-10-27 10:30:00,69.82,69.95,69.73,69.92,477050.0,48.1954,48.2851,48.1333,48.2644,477050.0
2016-10-27 10:40:00,69.91,70.06,69.88,69.98,277664.0,48.2575,48.3611,48.2368,48.3058,277664.0
2016-10-27 10:50:00,69.99,70.04,69.88,69.9,235798.0,48.3127,48.3473,48.2368,48.2506,235798.0
2016-10-27 11:00:00,69.9,70.01,69.86,69.88,295835.0,48.2506,48.3265,48.223,48.2368,295835.0
2016-10-27 11:10:00,69.87,69.98,69.79,69.87,243680.0,48.2299,48.3058,48.1747,48.2299,243680.0
2016-10-27 11:20:00,69.87,69.92,69.74,69.85,196225.0,48.2299,48.2644,48.1402,48.2161,196225.0
2016-10-27 11:30:00,69.85,70.0,69.84,69.92,155145.0,48.2161,48.3196,48.2092,48.2644,155145.0
2016-10-27 11:40:00,69.92,70.04,69.9,70.02,168444.0,48.2644,48.3473,48.2506,48.3334,168444.0
2016-10-27 11:50:00,70.02,70.16,70.01,70.1,223339.0,48.3334,48.4301,48.3265,48.3887,223339.0
2016-10-27 12:00:00,70.11,70.15,70.06,70.1,226244.0,48.3956,48.4232,48.3611,48.3887,226244.0
2016-10-27 12:10:00,70.11,70.12,69.94,69.98,464070.0,48.3956,48.4025,48.2782,48.3058,464070.0
2016-10-27 12:20:00,69.99,70.17,69.99,70.16,293512.0,48.3127,48.437,48.3127,48.4301,293512.0
2016-10-27 12:30:00,70.17,70.21,70.07,70.11,216353.0,48.437,48.4646,48.368,48.3956,216353.0
2016-10-27 12:40:00,70.11,70.12,70.0,70.11,187282.0,48.3956,48.4025,48.3196,48.3956,187282.0
2016-10-27 12:50:00,70.12,70.19,70.05,70.16,151801.0,48.4025,48.4508,48.3542,48.4301,151801.0
2016-10-27 13:00:00,70.17,70.19,70.1,70.11,122061.0,48.437,48.4508,48.3887,48.3956,122061.0
2016-10-27 13:10:00,70.11,70.19,70.06,70.16,329886.0,48.3956,48.4508,48.3611,48.4301,329886.0
2016-10-27 13:20:00,70.16,70.17,70.02,70.02,184498.0,48.4301,48.437,48.3334,48.3334,184498.0
2016-10-27 13:30:00,70.03,70.09,69.99,70.05,86268.0,48.3403,48.3818,48.3127,48.3542,86268.0
2016-10-27 13:40:00,70.05,70.06,69.88,69.89,96911.0,48.3542,48.3611,48.2368,48.2437,96911.0
2016-10-27 13:50:00,69.88,69.96,69.87,69.91,104169.0,48.2368,48.292,48.2299,48.2575,104169.0
2016-10-27 14:00:00,69.91,69.97,69.79,69.8,61323.0,48.2575,48.2989,48.1747,48.1816,61323.0
2016-10-27 14:10:00,69.81,69.91,69.77,69.85,73832.0,48.1885,48.2575,48.1609,48.2161,73832.0
2016-10-27 14:20:00,69.85,69.86,69.77,69.85,161211.0,48.2161,48.223,48.1609,48.2161,161211.0
2016-10-27 14:30:00,69.85,69.85,69.75,69.79,132298.0,48.2161,48.2161,48.1471,48.1747,132298.0
2016-10-27 14:40:00,69.79,69.82,69.72,69.75,87371.0,48.1747,48.1954,48.1264,48.1471,87371.0
2016-10-27 14:50:00,69.75,69.77,69.7,69.77,58960.0,48.1471,48.1609,48.1126,48.1609,58960.0
2016-10-27 15:00:00,69.77,69.84,69.73,69.74,226306.0,48.1609,48.2092,48.1333,48.1402,226306.0
2016-10-27 15:10:00,69.73,69.79,69.7,69.71,364388.0,48.1333,48.1747,48.1126,48.1195,364388.0
2016-10-27 15:20:00,69.71,69.77,69.7,69.77,123944.0,48.1195,48.1609,48.1126,48.1609,123944.0
2016-10-27 15:30:00,69.76,69.76,69.69,69.73,195155.0,48.154,48.154,48.1057,48.1333,195155.0
2016-10-27 15:40:00,69.73,69.75,69.62,69.64,428192.0,48.1333,48.1471,48.0573,48.0711,428192.0
2016-10-27 15:50:00,69.65,69.66,69.53,69.58,1249912.0,48.078,48.0849,47.9952,48.0297,1249912.0
2016-10-28 09:30:00,69.44,69.94,69.41,69.93,813709.0,47.9331,48.2782,47.9124,48.2713,813709.0
2016-10-28 09:40:00,69.92,70.01,69.72,69.76,548086.0,48.2644,48.3265,48.1264,48.154,548086.0
2016-10-28 09:50:00,69.77,69.79,69.63,69.67,271655.0,48.1609,48.1747,48.0642,48.0918,271655.0
2016-10-28 10:00:00,69.67,69.74,69.6,69.68,435590.0,48.0918,48.1402,48.0435,48.0988,435590.0
2016-10-28 10:10:00,69.68,69.87,69.67,69.87,225937.0,48.0988,48.2299,48.0918,48.2299,225937.0
2016-10-28 10:20:00,69.87,70.03,69.84,69.92,406491.0,48.2299,48.3403,48.2092,48.2644,406491.0
2016-10-28 10:30:00,69.92,70.21,69.81,70.17,422141.0,48.2644,48.4646,48.1885,48.437,422141.0
2016-10-28 10:40:00,70.18,70.2,70.09,70.2,119772.0,48.4439,48.4577,48.3818,48.4577,119772.0
2016-10-28 10:50:00,70.2,70.2,70.11,70.16,126175.0,48.4577,48.4577,48.3956,48.4301,126175.0
2016-10-28 11:00:00,70.17,70.39,70.17,70.32,287220.0,48.437,48.5888,48.437,48.5405,287220.0
2016-10-28 11:10:00,70.32,70.36,70.11,70.15,549250.0,48.5405,48.5681,48.3956,48.4232,549250.0
2016-10-28 11:20:00,70.16,70.34,70.16,70.26,165780.0,48.4301,48.5543,48.4301,48.4991,165780.0
2016-10-28 11:30:00,70.27,70.36,70.21,70.27,147205.0,48.506,48.5681,48.4646,48.506,147205.0
2016-10-28 11:40:00,70.28,70.34,70.2,70.32,159563.0,48.5129,48.5543,48.4577,48.5405,159563.0
2016-10-28 11:50:00,70.31,70.43,70.29,70.35,276457.0,48.5336,48.6165,48.5198,48.5612,276457.0
2016-10-28 12:00:00,70.36,70.38,70.2,70.21,97010.0,48.5681,48.5819,48.4577,48.4646,97010.0
2016-10-28 12:10:00,70.2,70.25,70.03,70.05,140720.0,48.4577,48.4922,48.3403,48.3542,140720.0
2016-10-28 12:20:00,70.04,70.11,70.01,70.08,87112.0,48.3473,48.3956,48.3265,48.3749,87112.0
2016-10-28 12:30:00,70.09,70.13,70.01,70.04,145212.0,48.3818,48.4094,48.3265,48.3473,145212.0
2016-10-28 12:40:00,70.05,70.12,69.98,70.1,102851.0,48.3542,48.4025,48.3058,48.3887,102851.0
2016-10-28 12:50:00,70.11,70.19,70.11,70.17,57693.0,48.3956,48.4508,48.3956,48.437,57693.0
2016-10-28 13:00:00,70.16,70.19,69.77,69.78,319747.0,48.4301,48.4508,48.1609,48.1678,319747.0
2016-10-28 13:10:00,69.79,69.87,69.67,69.78,449074.0,48.1747,48.2299,48.0918,48.1678,449074.0
2016-10-28 13:20:00,69.77,69.89,69.72,69.82,374204.0,48.1609,48.2437,48.1264,48.1954,374204.0
2016-10-28 13:30:00,69.82,69.85,69.56,69.58,414212.0,48.1954,48.2161,48.0159,48.0297,414212.0
2016-10-28 13:40:00,69.56,69.61,69.46,69.55,317620.0,48.0159,48.0504,47.9469,48.009,317620.0
2016-10-28 13:50:00,69.55,69.56,68.98,69.0,1978424.0,48.009,48.0159,47.6156,47.6294,1978424.0
2016-10-28 14:00:00,69.0,69.21,68.93,69.02,701128.0,47.6294,47.7743,47.581,47.6432,701128.0
2016-10-28 14:10:00,69.02,69.38,68.98,69.32,808500.0,47.6432,47.8917,47.6156,47.8502,808500.0
2016-10-28 14:20:00,69.34,69.47,69.32,69.39,706873.0,47.8641,47.9538,47.8502,47.8986,706873.0
2016-10-28 14:30:00,69.39,69.5,69.31,69.45,1044536.0,47.8986,47.9745,47.8433,47.94,1044536.0
2016-10-28 14:40:00,69.46,69.55,69.4,69.53,347015.0,47.9469,48.009,47.9055,47.9952,347015.0
2016-10-28 14:50:00,69.53,69.64,69.45,69.6,484423.0,47.9952,48.0711,47.94,48.0435,484423.0
2016-10-28 15:00:00,69.6,69.62,69.43,69.45,528367.0,48.0435,48.0573,47.9262,47.94,528367.0
2016-10-28 15:10:00,69.45,69.46,69.31,69.41,237705.0,47.94,47.9469,47.8433,47.9124,237705.0
2016-10-28 15:20:00,69.42,69.68,69.4,69.6,342073.0,47.9193,48.0988,47.9055,48.0435,342073.0
2016-10-28 15:30:00,69.6,69.6,69.34,69.41,737318.0,48.0435,48.0435,47.8641,47.9124,737318.0
2016-10-28 15:40:00,69.4,69.42,69.26,69.31,459269.0,47.9055,47.9193,47.8088,47.8433,459269.0
2016-10-28 15:50:00,69.32,69.39,69.28,69.35,1059157.0,47.8502,47.8986,47.8226,47.871,1059157.0
2016-10-31 09:30:00,69.12,69.49,69.12,69.45,911088.0,47.7122,47.9676,47.7122,47.94,911088.0
2016-10-31 09:40:00,69.46,69.47,69.19,69.3,461385.0,47.9469,47.9538,47.7605,47.8364,461385.0
2016-10-31 09:50:00,69.28,69.35,69.1,69.1,238461.0,47.8226,47.871,47.6984,47.6984,238461.0
2016-10-31 10:00:00,69.1,69.24,69.08,69.15,238993.0,47.6984,47.795,47.6846,47.7329,238993.0
2016-10-31 10:10:00,69.15,69.18,69.05,69.05,219934.0,47.7329,47.7536,47.6639,47.6639,219934.0
2016-10-31 10:20:00,69.05,69.19,69.03,69.07,184757.0,47.6639,47.7605,47.6501,47.6777,184757.0
2016-10-31 10:30:00,69.06,69.08,68.77,68.78,378390.0,47.6708,47.6846,47.4706,47.4775,378390.0
2016-10-31 10:40:00,68.78,68.79,68.64,68.72,494395.0,47.4775,47.4844,47.3809,47.4361,494395.0
2016-10-31 10:50:00,68.72,68.83,68.65,68.74,388902.0,47.4361,47.512,47.3878,47.4499,388902.0
2016-10-31 11:00:00,68.74,69.01,68.69,69.0,367075.0,47.4499,47.6363,47.4154,47.6294,367075.0
2016-10-31 11:10:00,69.01,69.07,68.92,69.06,223356.0,47.6363,47.6777,47.5741,47.6708,223356.0
2016-10-31 11:20:00,69.06,69.09,68.98,69.09,297515.0,47.6708,47.6915,47.6156,47.6915,297515.0
2016-10-31 11:30:00,69.09,69.23,69.08,69.08,722191.0,47.6915,47.7881,47.6846,47.6846,722191.0
2016-10-31 11:40:00,69.08,69.08,68.9,68.94,234291.0,47.6846,47.6846,47.5603,47.5879,234291.0
2016-10-31 11:50:00,68.94,69.09,68.89,69.07,179767.0,47.5879,47.6915,47.5534,47.6777,179767.0
2016-10-31 12:00:00,69.08,69.08,68.9,68.92,150799.0,47.6846,47.6846,47.5603,47.5741,150799.0
2016-10-31 12:10:00,68.91,68.97,68.9,68.95,128357.0,47.5672,47.6087,47.5603,47.5948,128357.0
2016-10-31 12:20:00,68.95,69.0,68.81,68.84,206304.0,47.5948,47.6294,47.4982,47.5189,206304.0
2016-10-31 12:30:00,68.84,68.93,68.84,68.91,149671.0,47.5189,47.581,47.5189,47.5672,149671.0
2016-10-31 12:40:00,68.92,68.96,68.84,68.91,91156.0,47.5741,47.6017,47.5189,47.5672,91156.0
2016-10-31 12:50:00,68.91,68.93,68.85,68.87,101861.0,47.5672,47.581,47.5258,47.5396,101861.0
2016-10-31 13:00:00,68.86,68.89,68.78,68.8,108197.0,47.5327,47.5534,47.4775,47.4913,108197.0
2016-10-31 13:10:00,68.79,68.87,68.74,68.75,233924.0,47.4844,47.5396,47.4499,47.4568,233924.0
2016-10-31 13:20:00,68.74,68.77,68.65,68.69,240707.0,47.4499,47.4706,47.3878,47.4154,240707.0
2016-10-31 13:30:00,68.69,68.74,68.65,68.72,119335.0,47.4154,47.4499,47.3878,47.4361,119335.0
2016-10-31 13:40:00,68.72,68.77,68.66,68.77,147111.0,47.4361,47.4706,47.3947,47.4706,147111.0
2016-10-31 13:50:00,68.77,68.8,68.74,68.79,122884.0,47.4706,47.4913,47.4499,47.4844,122884.0
2016-10-31 14:00:00,68.79,68.82,68.75,68.82,83948.0,47.4844,47.5051,47.4568,47.5051,83948.0
2016-10-31 14:10:00,68.82,68.84,68.69,68.73,159330.0,47.5051,47.5189,47.4154,47.443,159330.0
2016-10-31 14:20:00,68.72,68.73,68.62,68.62,157767.0,47.4361,47.443,47.3671,47.3671,157767.0
2016-10-31 14:30:00,68.63,68.71,68.61,68.7,130622.0,47.374,47.4292,47.3601,47.4223,130622.0
2016-10-31 14:40:00,68.7,68.7,68.58,68.59,213550.0,47.4223,47.4223,47.3394,47.3463,213550.0
2016-10-31 14:50:00,68.6,68.63,68.57,68.6,210503.0,47.3532,47.374,47.3325,47.3532,210503.0
2016-10-31 15:00:00,68.59,68.6,68.51,68.51,413160.0,47.3463,47.3532,47.2911,47.2911,413160.0
2016-10-31 15:10:00,68.51,68.62,68.5,68.59,610019.0,47.2911,47.3671,47.2842,47.3463,610019.0
2016-10-31 15:20:00,68.59,68.66,68.58,68.66,217859.0,47.3463,47.3947,47.3394,47.3947,217859.0
2016-10-31 15:30:00,68.66,68.71,68.62,68.64,412960.0,47.3947,47.4292,47.3671,47.3809,412960.0
2016-10-31 15:40:00,68.64,68.71,68.52,68.7,636449.0,47.3809,47.4292,47.298,47.4223,636449.0
2016-10-31 15:50:00,68.7,68.7,68.56,68.6,918238.0,47.4223,47.4223,47.3256,47.3532,918238.0
2016-11-01 09:30:00,69.13,69.37,69.11,69.28,1124329.0,47.7191,47.8848,47.7053,47.8226,1124329.0
2016-11-01 09:40:00,69.28,69.31,68.91,68.91,425915.0,47.8226,47.8433,47.5672,47.5672,425915.0
2016-11-01 09:50:00,68.91,68.94,68.73,68.76,690036.0,47.5672,47.5879,47.443,47.4637,690036.0
2016-11-01 10:00:00,68.77,68.84,68.63,68.7,360743.0,47.4706,47.5189,47.374,47.4223,360743.0
2016-11-01 10:10:00,68.69,68.82,68.61,68.75,367567.0,47.4154,47.5051,47.3601,47.4568,367567.0
2016-11-01 10:20:00,68.74,68.86,68.71,68.75,609978.0,47.4499,47.5327,47.4292,47.4568,609978.0
2016-11-01 10:30:00,68.75,68.85,68.66,68.69,235805.0,47.4568,47.5258,47.3947,47.4154,235805.0
2016-11-01 10:40:00,68.69,68.76,68.6,68.68,237364.0,47.4154,47.4637,47.3532,47.4085,237364.0
2016-11-01 10:50:00,68.68,68.75,68.56,68.75,613033.0,47.4085,47.4568,47.3256,47.4568,613033.0
2016-11-01 11:00:00,68.75,68.82,68.67,68.78,310635.0,47.4568,47.5051,47.4016,47.4775,310635.0
2016-11-01 11:10:00,68.78,68.89,68.72,68.89,185001.0,47.4775,47.5534,47.4361,47.5534,185001.0
2016-11-01 11:20:00,68.89,68.89,68.78,68.83,180240.0,47.5534,47.5534,47.4775,47.512,180240.0
2016-11-01 11:30:00,68.83,68.83,68.67,68.67,210790.0,47.512,47.512,47.4016,47.4016,210790.0
2016-11-01 11:40:00,68.66,68.73,68.56,68.56,109198.0,47.3947,47.443,47.3256,47.3256,109198.0
2016-11-01 11:50:00,68.55,68.57,68.43,68.46,160972.0,47.3187,47.3325,47.2359,47.2566,160972.0
2016-11-01 12:00:00,68.47,68.69,68.46,68.56,111145.0,47.2635,47.4154,47.2566,47.3256,111145.0
2016-11-01 12:10:00,68.56,68.58,68.43,68.47,208096.0,47.3256,47.3394,47.2359,47.2635,208096.0
2016-11-01 12:20:00,68.47,68.48,68.26,68.26,277003.0,47.2635,47.2704,47.1186,47.1186,277003.0
2016-11-01 12:30:00,68.27,68.4,68.23,68.35,623146.0,47.1255,47.2152,47.0978,47.1807,623146.0
2016-11-01 12:40:00,68.35,68.38,68.27,68.28,215529.0,47.1807,47.2014,47.1255,47.1324,215529.0
2016-11-01 12:50:00,68.28,68.43,68.26,68.39,161280.0,47.1324,47.2359,47.1186,47.2083,161280.0
2016-11-01 13:00:00,68.38,68.42,68.36,68.37,79540.0,47.2014,47.229,47.1876,47.1945,79540.0
2016-11-01 13:10:00,68.36,68.46,68.34,68.42,248564.0,47.1876,47.2566,47.1738,47.229,248564.0
2016-11-01 13:20:00,68.41,68.46,68.34,68.45,131314.0,47.2221,47.2566,47.1738,47.2497,131314.0
2016-11-01 13:30:00,68.45,68.45,68.22,68.22,225399.0,47.2497,47.2497,47.0909,47.0909,225399.0
2016-11-01 13:40:00,68.22,68.22,68.07,68.16,460315.0,47.0909,47.0909,46.9874,47.0495,460315.0
2016-11-01 13:50:00,68.16,68.2,68.09,68.1,241109.0,47.0495,47.0771,47.0012,47.0081,241109.0
2016-11-01 14:00:00,68.09,68.19,68.07,68.11,174459.0,47.0012,47.0702,46.9874,47.015,174459.0
2016-11-01 14:10:00,68.11,68.11,67.89,67.91,334615.0,47.015,47.015,46.8631,46.877,334615.0
2016-11-01 14:20:00,67.91,68.32,67.87,68.28,525587.0,46.877,47.16,46.8493,47.1324,525587.0
2016-11-01 14:30:00,68.28,68.46,68.18,68.44,585879.0,47.1324,47.2566,47.0633,47.2428,585879.0
2016-11-01 14:40:00,68.46,68.47,68.31,68.32,528691.0,47.2566,47.2635,47.1531,47.16,528691.0
2016-11-01 14:50:00,68.33,68.51,68.3,68.39,408642.0,47.1669,47.2911,47.1462,47.2083,408642.0
2016-11-01 15:00:00,68.38,68.42,68.31,68.38,205270.0,47.2014,47.229,47.1531,47.2014,205270.0
2016-11-01 15:10:00,68.37,68.51,68.32,68.47,400768.0,47.1945,47.2911,47.16,47.2635,400768.0
2016-11-01 15:20:00,68.47,68.52,68.35,68.52,471117.0,47.2635,47.298,47.1807,47.298,471117.0
2016-11-01 15:30:00,68.52,68.55,68.39,68.54,362331.0,47.298,47.3187,47.2083,47.3118,362331.0
2016-11-01 15:40:00,68.53,68.65,68.47,68.63,757945.0,47.3049,47.3878,47.2635,47.374,757945.0
2016-11-01 15:50:00,68.63,68.7,68.56,68.67,1623421.0,47.374,47.4223,47.3256,47.4016,1623421.0
2016-11-02 09:30:00,68.0,68.19,67.81,68.1,691036.0,46.9391,47.0702,46.8079,47.0081,691036.0
2016-11-02 09:40:00,68.1,68.22,68.0,68.13,370499.0,47.0081,47.0909,46.9391,47.0288,370499.0
2016-11-02 09:50:00,68.12,68.17,67.99,68.03,239733.0,47.0219,47.0564,46.9322,46.9598,239733.0
2016-11-02 10:00:00,68.02,68.04,67.82,67.94,287602.0,46.9529,46.9667,46.8148,46.8977,287602.0
2016-11-02 10:10:00,67.94,67.95,67.64,67.68,456908.0,46.8977,46.9046,46.6906,46.7182,456908.0
2016-11-02 10:20:00,67.68,67.84,67.65,67.8,483287.0,46.7182,46.8286,46.6975,46.801,483287.0
2016-11-02 10:30:00,67.8,67.83,67.12,67.41,3339180.0,46.801,46.8217,46.3316,46.5318,3339180.0
2016-11-02 10:40:00,67.42,67.58,67.27,67.29,777324.0,46.5387,46.6492,46.4352,46.449,777324.0
2016-11-02 10:50:00,67.28,67.28,67.03,67.08,839839.0,46.4421,46.4421,46.2695,46.304,839839.0
2016-11-02 11:00:00,67.09,67.27,67.0,67.26,688871.0,46.3109,46.4352,46.2488,46.4283,688871.0
2016-11-02 11:10:00,67.26,67.43,67.18,67.43,462496.0,46.4283,46.5456,46.373,46.5456,462496.0
2016-11-02 11:20:00,67.44,67.59,67.44,67.5,425619.0,46.5525,46.6561,46.5525,46.5939,425619.0
2016-11-02 11:30:00,67.51,67.54,67.37,67.42,236860.0,46.6008,46.6215,46.5042,46.5387,236860.0
2016-11-02 11:40:00,67.42,67.74,67.41,67.72,492696.0,46.5387,46.7596,46.5318,46.7458,492696.0
2016-11-02 11:50:00,67.72,67.74,67.56,67.6,351477.0,46.7458,46.7596,46.6354,46.663,351477.0
2016-11-02 12:00:00,67.59,67.73,67.56,67.68,253179.0,46.6561,46.7527,46.6354,46.7182,253179.0
2016-11-02 12:10:00,67.68,67.77,67.59,67.76,332265.0,46.7182,46.7803,46.6561,46.7734,332265.0
2016-11-02 12:20:00,67.76,67.77,67.65,67.74,337900.0,46.7734,46.7803,46.6975,46.7596,337900.0
2016-11-02 12:30:00,67.74,67.74,67.62,67.71,230375.0,46.7596,46.7596,46.6768,46.7389,230375.0
2016-11-02 12:40:00,67.71,67.79,67.66,67.78,363903.0,46.7389,46.7941,46.7044,46.7872,363903.0
2016-11-02 12:50:00,67.78,67.97,67.75,67.96,258546.0,46.7872,46.9184,46.7665,46.9115,258546.0
2016-11-02 13:00:00,67.96,68.04,67.81,67.82,204438.0,46.9115,46.9667,46.8079,46.8148,204438.0
2016-11-02 13:10:00,67.81,67.84,67.64,67.66,179358.0,46.8079,46.8286,46.6906,46.7044,179358.0
2016-11-02 13:20:00,67.65,67.67,67.59,67.62,191651.0,46.6975,46.7113,46.6561,46.6768,191651.0
2016-11-02 13:30:00,67.61,67.66,67.45,67.47,198490.0,46.6699,46.7044,46.5594,46.5732,198490.0
2016-11-02 13:40:00,67.47,67.54,67.47,67.52,101494.0,46.5732,46.6215,46.5732,46.6077,101494.0
2016-11-02 13:50:00,67.52,67.62,67.5,67.61,203596.0,46.6077,46.6768,46.5939,46.6699,203596.0
2016-11-02 14:00:00,67.6,67.69,67.27,67.31,358711.0,46.663,46.7251,46.4352,46.4628,358711.0
2016-11-02 14:10:00,67.31,67.51,67.3,67.48,445122.0,46.4628,46.6008,46.4559,46.5801,445122.0
2016-11-02 14:20:00,67.48,67.6,67.38,67.52,990511.0,46.5801,46.663,46.5111,46.6077,990511.0
2016-11-02 14:30:00,67.51,67.66,67.5,67.63,322018.0,46.6008,46.7044,46.5939,46.6837,322018.0
2016-11-02 14:40:00,67.63,67.73,67.6,67.72,607776.0,46.6837,46.7527,46.663,46.7458,607776.0
2016-11-02 14:50:00,67.72,67.94,67.7,67.85,899557.0,46.7458,46.8977,46.732,46.8355,899557.0
2016-11-02 15:00:00,67.86,68.12,67.82,68.11,833128.0,46.8424,47.0219,46.8148,47.015,833128.0
2016-11-02 15:10:00,68.12,68.13,67.9,67.93,290286.0,47.0219,47.0288,46.8701,46.8908,290286.0
2016-11-02 15:20:00,67.94,68.16,67.94,68.07,375539.0,46.8977,47.0495,46.8977,46.9874,375539.0
2016-11-02 15:30:00,68.08,68.08,67.94,67.95,348717.0,46.9943,46.9943,46.8977,46.9046,348717.0
2016-11-02 15:40:00,67.95,68.02,67.89,68.02,384268.0,46.9046,46.9529,46.8631,46.9529,384268.0
2016-11-02 15:50:00,68.01,68.05,67.78,67.83,969215.0,46.946,46.9736,46.7872,46.8217,969215.0
2016-11-03 09:30:00,67.87,68.19,67.87,68.06,761424.0,46.8493,47.0702,46.8493,46.9805,761424.0
2016-11-03 09:40:00,68.07,68.26,68.0,68.05,335286.0,46.9874,47.1186,46.9391,46.9736,335286.0
2016-11-03 09:50:00,68.06,68.11,67.95,68.1,392714.0,46.9805,47.015,46.9046,47.0081,392714.0
2016-11-03 10:00:00,68.09,68.16,67.87,67.92,380811.0,47.0012,47.0495,46.8493,46.8839,380811.0
2016-11-03 10:10:00,67.92,67.92,67.75,67.82,340980.0,46.8839,46.8839,46.7665,46.8148,340980.0
2016-11-03 10:20:00,67.83,68.12,67.83,68.0,420233.0,46.8217,47.0219,46.8217,46.9391,420233.0
2016-11-03 10:30:00,67.99,68.04,67.75,67.85,414882.0,46.9322,46.9667,46.7665,46.8355,414882.0
2016-11-03 10:40:00,67.85,68.08,67.81,68.05,195908.0,46.8355,46.9943,46.8079,46.9736,195908.0
2016-11-03 10:50:00,68.05,68.1,67.96,68.0,164764.0,46.9736,47.0081,46.9115,46.9391,164764.0
2016-11-03 11:00:00,67.99,68.05,67.88,68.03,213822.0,46.9322,46.9736,46.8562,46.9598,213822.0
2016-11-03 11:10:00,68.02,68.09,67.88,67.95,295981.0,46.9529,47.0012,46.8562,46.9046,295981.0
2016-11-03 11:20:00,67.94,68.11,67.88,68.05,193505.0,46.8977,47.015,46.8562,46.9736,193505.0
2016-11-03 11:30:00,68.06,68.23,68.04,68.2,141605.0,46.9805,47.0978,46.9667,47.0771,141605.0
2016-11-03 11:40:00,68.2,68.2,68.01,68.11,143209.0,47.0771,47.0771,46.946,47.015,143209.0
2016-11-03 11:50:00,68.11,68.18,68.08,68.12,433100.0,47.015,47.0633,46.9943,47.0219,433100.0
2016-11-03 12:00:00,68.11,68.17,67.97,68.05,198639.0,47.015,47.0564,46.9184,46.9736,198639.0
2016-11-03 12:10:00,68.06,68.12,67.86,67.91,179219.0,46.9805,47.0219,46.8424,46.877,179219.0
2016-11-03 12:20:00,67.9,67.96,67.81,67.82,151199.0,46.8701,46.9115,46.8079,46.8148,151199.0
2016-11-03 12:30:00,67.82,67.85,67.64,67.68,178318.0,46.8148,46.8355,46.6906,46.7182,178318.0
2016-11-03 12:40:00,67.67,67.75,67.5,67.51,232706.0,46.7113,46.7665,46.5939,46.6008,232706.0
2016-11-03 12:50:00,67.51,67.67,67.51,67.66,210490.0,46.6008,46.7113,46.6008,46.7044,210490.0
2016-11-03 13:00:00,67.66,67.66,67.58,67.62,136966.0,46.7044,46.7044,46.6492,46.6768,136966.0
2016-11-03 13:10:00,67.61,67.66,67.56,67.64,105855.0,46.6699,46.7044,46.6354,46.6906,105855.0
2016-11-03 13:20:00,67.64,67.79,67.6,67.76,195764.0,46.6906,46.7941,46.663,46.7734,195764.0
2016-11-03 13:30:00,67.75,67.75,67.64,67.75,142919.0,46.7665,46.7665,46.6906,46.7665,142919.0
2016-11-03 13:40:00,67.75,67.83,67.71,67.8,119683.0,46.7665,46.8217,46.7389,46.801,119683.0
2016-11-03 13:50:00,67.81,67.85,67.71,67.81,126106.0,46.8079,46.8355,46.7389,46.8079,126106.0
2016-11-03 14:00:00,67.81,67.92,67.77,67.92,170737.0,46.8079,46.8839,46.7803,46.8839,170737.0
2016-11-03 14:10:00,67.92,67.96,67.83,67.84,410702.0,46.8839,46.9115,46.8217,46.8286,410702.0
2016-11-03 14:20:00,67.84,68.02,67.83,68.01,248311.0,46.8286,46.9529,46.8217,46.946,248311.0
2016-11-03 14:30:00,68.02,68.05,67.96,67.99,121183.0,46.9529,46.9736,46.9115,46.9322,121183.0
2016-11-03 14:40:00,67.99,68.02,67.89,67.96,97327.0,46.9322,46.9529,46.8631,46.9115,97327.0
2016-11-03 14:50:00,67.95,68.04,67.94,68.04,89022.0,46.9046,46.9667,46.8977,46.9667,89022.0
2016-11-03 15:00:00,68.03,68.03,67.92,67.99,245858.0,46.9598,46.9598,46.8839,46.9322,245858.0
2016-11-03 15:10:00,67.99,68.15,67.98,68.04,498965.0,46.9322,47.0426,46.9253,46.9667,498965.0
2016-11-03 15:20:00,68.04,68.14,68.0,68.13,148467.0,46.9667,47.0357,46.9391,47.0288,148467.0
2016-11-03 15:30:00,68.14,68.14,67.95,68.0,489787.0,47.0357,47.0357,46.9046,46.9391,489787.0
2016-11-03 15:40:00,67.98,68.02,67.9,67.99,455138.0,46.9253,46.9529,46.8701,46.9322,455138.0
2016-11-03 15:50:00,67.99,68.16,67.97,68.11,1355518.0,46.9322,47.0495,46.9184,47.015,1355518.0
2016-11-04 09:30:00,67.8,68.19,67.76,67.87,1096950.0,46.801,47.0702,46.7734,46.8493,1096950.0
2016-11-04 09:40:00,67.86,67.87,67.71,67.77,596809.0,46.8424,46.8493,46.7389,46.7803,596809.0
2016-11-04 09:50:00,67.77,67.78,67.36,67.45,526143.0,46.7803,46.7872,46.4973,46.5594,526143.0
2016-11-04 10:00:00,67.45,67.71,67.42,67.59,593535.0,46.5594,46.7389,46.5387,46.6561,593535.0
2016-11-04 10:10:00,67.59,67.63,67.43,67.54,658561.0,46.6561,46.6837,46.5456,46.6215,658561.0
2016-11-04 10:20:00,67.54,67.73,67.51,67.59,319869.0,46.6215,46.7527,46.6008,46.6561,319869.0
2016-11-04 10:30:00,67.59,68.18,67.52,68.17,2722602.0,46.6561,47.0633,46.6077,47.0564,2722602.0
2016-11-04 10:40:00,68.17,68.38,68.09,68.17,803402.0,47.0564,47.2014,47.0012,47.0564,803402.0
2016-11-04 10:50:00,68.17,68.28,68.01,68.06,596346.0,47.0564,47.1324,46.946,46.9805,596346.0
2016-11-04 11:00:00,68.07,68.37,68.0,68.26,877312.0,46.9874,47.1945,46.9391,47.1186,877312.0
2016-11-04 11:10:00,68.27,68.46,68.21,68.23,726694.0,47.1255,47.2566,47.084,47.0978,726694.0
2016-11-04 11:20:00,68.23,68.24,68.02,68.06,391421.0,47.0978,47.1047,46.9529,46.9805,391421.0
2016-11-04 11:30:00,68.06,68.07,67.83,67.93,282881.0,46.9805,46.9874,46.8217,46.8908,282881.0
2016-11-04 11:40:00,67.93,68.09,67.89,68.02,359202.0,46.8908,47.0012,46.8631,46.9529,359202.0
2016-11-04 11:50:00,68.01,68.05,67.83,67.87,503871.0,46.946,46.9736,46.8217,46.8493,503871.0
2016-11-04 12:00:00,67.88,67.98,67.83,67.96,287469.0,46.8562,46.9253,46.8217,46.9115,287469.0
2016-11-04 12:10:00,67.94,68.28,67.91,68.12,221974.0,46.8977,47.1324,46.877,47.0219,221974.0
2016-11-04 12:20:00,68.12,68.17,68.04,68.1,229444.0,47.0219,47.0564,46.9667,47.0081,229444.0
2016-11-04 12:30:00,68.11,68.16,68.02,68.03,123295.0,47.015,47.0495,46.9529,46.9598,123295.0
2016-11-04 12:40:00,68.02,68.14,67.97,68.12,108995.0,46.9529,47.0357,46.9184,47.0219,108995.0
2016-11-04 12:50:00,68.12,68.17,68.08,68.14,74154.0,47.0219,47.0564,46.9943,47.0357,74154.0
2016-11-04 13:00:00,68.14,68.28,68.11,68.24,139398.0,47.0357,47.1324,47.015,47.1047,139398.0
2016-11-04 13:10:00,68.25,68.32,68.17,68.21,190336.0,47.1116,47.16,47.0564,47.084,190336.0
2016-11-04 13:20:00,68.21,68.24,68.14,68.14,209051.0,47.084,47.1047,47.0357,47.0357,209051.0
2016-11-04 13:30:00,68.14,68.18,68.12,68.18,98876.0,47.0357,47.0633,47.0219,47.0633,98876.0
2016-11-04 13:40:00,68.18,68.23,68.15,68.18,128178.0,47.0633,47.0978,47.0426,47.0633,128178.0
2016-11-04 13:50:00,68.18,68.28,68.17,68.28,128211.0,47.0633,47.1324,47.0564,47.1324,128211.0
2016-11-04 14:00:00,68.27,68.28,68.16,68.2,132768.0,47.1255,47.1324,47.0495,47.0771,132768.0
2016-11-04 14:10:00,68.19,68.3,68.19,68.27,165289.0,47.0702,47.1462,47.0702,47.1255,165289.0
2016-11-04 14:20:00,68.26,68.26,68.1,68.21,228969.0,47.1186,47.1186,47.0081,47.084,228969.0
2016-11-04 14:30:00,68.21,68.22,68.11,68.11,439229.0,47.084,47.0909,47.015,47.015,439229.0
2016-11-04 14:40:00,68.11,68.16,68.03,68.04,117070.0,47.015,47.0495,46.9598,46.9667,117070.0
2016-11-04 14:50:00,68.04,68.12,67.98,68.01,320782.0,46.9667,47.0219,46.9253,46.946,320782.0
2016-11-04 15:00:00,68.0,68.0,67.84,67.84,253777.0,46.9391,46.9391,46.8286,46.8286,253777.0
2016-11-04 15:10:00,67.84,68.01,67.81,67.95,276491.0,46.8286,46.946,46.8079,46.9046,276491.0
2016-11-04 15:20:00,67.95,67.99,67.91,67.96,153829.0,46.9046,46.9322,46.877,46.9115,153829.0
2016-11-04 15:30:00,67.96,67.97,67.81,67.9,264312.0,46.9115,46.9184,46.8079,46.8701,264312.0
2016-11-04 15:40:00,67.9,67.91,67.78,67.81,339625.0,46.8701,46.877,46.7872,46.8079,339625.0
2016-11-04 15:50:00,67.8,67.86,67.74,67.77,981606.0,46.801,46.8424,46.7596,46.7803,981606.0
2016-11-07 09:30:00,68.58,68.86,68.54,68.79,1114760.0,47.3394,47.5327,47.3118,47.4844,1114760.0
2016-11-07 09:40:00,68.78,68.84,68.7,68.78,382689.0,47.4775,47.5189,47.4223,47.4775,382689.0
2016-11-07 09:50:00,68.79,68.9,68.77,68.85,250783.0,47.4844,47.5603,47.4706,47.5258,250783.0
2016-11-07 10:00:00,68.85,68.95,68.78,68.94,359793.0,47.5258,47.5948,47.4775,47.5879,359793.0
2016-11-07 10:10:00,68.94,68.99,68.84,68.99,419411.0,47.5879,47.6225,47.5189,47.6225,419411.0
2016-11-07 10:20:00,69.0,69.1,68.95,69.03,398756.0,47.6294,47.6984,47.5948,47.6501,398756.0
2016-11-07 10:30:00,69.03,69.06,68.87,68.89,397345.0,47.6501,47.6708,47.5396,47.5534,397345.0
2016-11-07 10:40:00,68.89,68.92,68.69,68.69,264455.0,47.5534,47.5741,47.4154,47.4154,264455.0
2016-11-07 10:50:00,68.69,68.98,68.64,68.95,478126.0,47.4154,47.6156,47.3809,47.5948,478126.0
2016-11-07 11:00:00,68.96,68.97,68.79,68.89,234616.0,47.6017,47.6087,47.4844,47.5534,234616.0
2016-11-07 11:10:00,68.89,69.04,68.89,69.01,339223.0,47.5534,47.657,47.5534,47.6363,339223.0
2016-11-07 11:20:00,69.01,69.03,68.9,68.94,696833.0,47.6363,47.6501,47.5603,47.5879,696833.0
2016-11-07 11:30:00,68.94,69.0,68.9,68.98,204705.0,47.5879,47.6294,47.5603,47.6156,204705.0
2016-11-07 11:40:00,68.97,69.02,68.94,68.96,288849.0,47.6087,47.6432,47.5879,47.6017,288849.0
2016-11-07 11:50:00,68.96,69.08,68.94,69.02,252643.0,47.6017,47.6846,47.5879,47.6432,252643.0
2016-11-07 12:00:00,69.03,69.05,68.93,68.96,245759.0,47.6501,47.6639,47.581,47.6017,245759.0
2016-11-07 12:10:00,68.95,69.02,68.94,69.0,80971.0,47.5948,47.6432,47.5879,47.6294,80971.0
2016-11-07 12:20:00,69.01,69.08,68.95,68.98,109406.0,47.6363,47.6846,47.5948,47.6156,109406.0
2016-11-07 12:30:00,68.99,69.01,68.9,68.92,109652.0,47.6225,47.6363,47.5603,47.5741,109652.0
2016-11-07 12:40:00,68.91,68.95,68.87,68.9,127818.0,47.5672,47.5948,47.5396,47.5603,127818.0
2016-11-07 12:50:00,68.91,68.96,68.87,68.93,214813.0,47.5672,47.6017,47.5396,47.581,214813.0
2016-11-07 13:00:00,68.94,68.95,68.89,68.93,187595.0,47.5879,47.5948,47.5534,47.581,187595.0
2016-11-07 13:10:00,68.93,68.93,68.84,68.91,105328.0,47.581,47.581,47.5189,47.5672,105328.0
2016-11-07 13:20:00,68.9,68.95,68.88,68.9,128596.0,47.5603,47.5948,47.5465,47.5603,128596.0
2016-11-07 13:30:00,68.9,68.97,68.87,68.95,116233.0,47.5603,47.6087,47.5396,47.5948,116233.0
2016-11-07 13:40:00,68.96,69.03,68.94,69.0,248979.0,47.6017,47.6501,47.5879,47.6294,248979.0
2016-11-07 13:50:00,69.01,69.13,69.0,69.13,186856.0,47.6363,47.7191,47.6294,47.7191,186856.0
2016-11-07 14:00:00,69.12,69.12,68.97,68.99,219325.0,47.7122,47.7122,47.6087,47.6225,219325.0
2016-11-07 14:10:00,69.0,69.09,68.99,69.08,148421.0,47.6294,47.6915,47.6225,47.6846,148421.0
2016-11-07 14:20:00,69.07,69.17,69.03,69.15,148353.0,47.6777,47.7467,47.6501,47.7329,148353.0
2016-11-07 14:30:00,69.15,69.17,69.02,69.06,186346.0,47.7329,47.7467,47.6432,47.6708,186346.0
2016-11-07 14:40:00,69.05,69.06,68.92,68.92,143216.0,47.6639,47.6708,47.5741,47.5741,143216.0
2016-11-07 14:50:00,68.93,68.98,68.91,68.98,168442.0,47.581,47.6156,47.5672,47.6156,168442.0
2016-11-07 15:00:00,68.98,68.99,68.89,68.95,111951.0,47.6156,47.6225,47.5534,47.5948,111951.0
2016-11-07 15:10:00,68.95,69.0,68.9,68.95,128026.0,47.5948,47.6294,47.5603,47.5948,128026.0
2016-11-07 15:20:00,68.96,68.98,68.89,68.96,210385.0,47.6017,47.6156,47.5534,47.6017,210385.0
2016-11-07 15:30:00,68.96,68.97,68.84,68.92,577370.0,47.6017,47.6087,47.5189,47.5741,577370.0
2016-11-07 15:40:00,68.92,69.11,68.91,69.11,652105.0,47.5741,47.7053,47.5672,47.7053,652105.0
2016-11-07 15:50:00,69.1,69.25,69.08,69.22,1331808.0,47.6984,47.8019,47.6846,47.7812,1331808.0
2016-11-08 09:30:00,68.89,69.16,68.86,69.14,570525.0,47.5534,47.7398,47.5327,47.726,570525.0
2016-11-08 09:40:00,69.14,69.16,68.93,68.96,441235.0,47.726,47.7398,47.581,47.6017,441235.0
2016-11-08 09:50:00,68.96,68.98,68.82,68.82,176616.0,47.6017,47.6156,47.5051,47.5051,176616.0
2016-11-08 10:00:00,68.82,68.93,68.79,68.83,288337.0,47.5051,47.581,47.4844,47.512,288337.0
2016-11-08 10:10:00,68.83,69.02,68.82,69.0,316907.0,47.512,47.6432,47.5051,47.6294,316907.0
2016-11-08 10:20:00,68.99,69.16,68.98,69.14,240436.0,47.6225,47.7398,47.6156,47.726,240436.0
2016-11-08 10:30:00,69.13,69.22,69.07,69.14,177300.0,47.7191,47.7812,47.6777,47.726,177300.0
2016-11-08 10:40:00,69.14,69.43,69.04,69.41,597453.0,47.726,47.9262,47.657,47.9124,597453.0
2016-11-08 10:50:00,69.41,69.49,69.27,69.36,324327.0,47.9124,47.9676,47.8157,47.8779,324327.0
2016-11-08 11:00:00,69.36,69.42,69.31,69.4,267610.0,47.8779,47.9193,47.8433,47.9055,267610.0
2016-11-08 11:10:00,69.4,69.61,69.35,69.53,291236.0,47.9055,48.0504,47.871,47.9952,291236.0
2016-11-08 11:20:00,69.54,69.71,69.4,69.42,390943.0,48.0021,48.1195,47.9055,47.9193,390943.0
2016-11-08 11:30:00,69.42,69.6,69.35,69.36,300012.0,47.9193,48.0435,47.871,47.8779,300012.0
2016-11-08 11:40:00,69.35,69.43,69.31,69.37,309676.0,47.871,47.9262,47.8433,47.8848,309676.0
2016-11-08 11:50:00,69.37,69.42,69.29,69.42,224181.0,47.8848,47.9193,47.8295,47.9193,224181.0
2016-11-08 12:00:00,69.43,69.47,69.32,69.37,185720.0,47.9262,47.9538,47.8502,47.8848,185720.0
2016-11-08 12:10:00,69.39,69.55,69.35,69.49,209464.0,47.8986,48.009,47.871,47.9676,209464.0
2016-11-08 12:20:00,69.48,69.53,69.45,69.48,111700.0,47.9607,47.9952,47.94,47.9607,111700.0
2016-11-08 12:30:00,69.47,69.5,69.41,69.47,109632.0,47.9538,47.9745,47.9124,47.9538,109632.0
2016-11-08 12:40:00,69.47,69.6,69.45,69.59,106195.0,47.9538,48.0435,47.94,48.0366,106195.0
2016-11-08 12:50:00,69.58,69.7,69.54,69.66,189658.0,48.0297,48.1126,48.0021,48.0849,189658.0
2016-11-08 13:00:00,69.67,69.7,69.52,69.56,164831.0,48.0918,48.1126,47.9883,48.0159,164831.0
2016-11-08 13:10:00,69.55,69.64,69.46,69.48,189206.0,48.009,48.0711,47.9469,47.9607,189206.0
2016-11-08 13:20:00,69.48,69.55,69.47,69.55,91693.0,47.9607,48.009,47.9538,48.009,91693.0
2016-11-08 13:30:00,69.56,69.67,69.55,69.64,159689.0,48.0159,48.0918,48.009,48.0711,159689.0
2016-11-08 13:40:00,69.65,69.66,69.56,69.59,163718.0,48.078,48.0849,48.0159,48.0366,163718.0
2016-11-08 13:50:00,69.58,69.64,69.55,69.58,85968.0,48.0297,48.0711,48.009,48.0297,85968.0
2016-11-08 14:00:00,69.58,69.58,69.34,69.35,118603.0,48.0297,48.0297,47.8641,47.871,118603.0
2016-11-08 14:10:00,69.34,69.4,69.25,69.34,149099.0,47.8641,47.9055,47.8019,47.8641,149099.0
2016-11-08 14:20:00,69.34,69.42,69.28,69.3,206006.0,47.8641,47.9193,47.8226,47.8364,206006.0
2016-11-08 14:30:00,69.29,69.29,69.17,69.19,125740.0,47.8295,47.8295,47.7467,47.7605,125740.0
2016-11-08 14:40:00,69.2,69.24,69.08,69.15,144523.0,47.7674,47.795,47.6846,47.7329,144523.0
2016-11-08 14:50:00,69.16,69.18,69.06,69.1,182109.0,47.7398,47.7536,47.6708,47.6984,182109.0
2016-11-08 15:00:00,69.1,69.32,69.1,69.32,188725.0,47.6984,47.8502,47.6984,47.8502,188725.0
2016-11-08 15:10:00,69.32,69.35,69.29,69.35,228887.0,47.8502,47.871,47.8295,47.871,228887.0
2016-11-08 15:20:00,69.35,69.48,69.34,69.45,203390.0,47.871,47.9607,47.8641,47.94,203390.0
2016-11-08 15:30:00,69.45,69.61,69.44,69.6,396968.0,47.94,48.0504,47.9331,48.0435,396968.0
2016-11-08 15:40:00,69.59,69.62,69.49,69.53,546124.0,48.0366,48.0573,47.9676,47.9952,546124.0
2016-11-08 15:50:00,69.52,69.54,69.26,69.33,1112724.0,47.9883,48.0021,47.8088,47.8572,1112724.0
2016-11-09 09:30:00,69.56,70.0,68.75,69.12,2008954.0,48.0159,48.3196,47.4568,47.7122,2008954.0
2016-11-09 09:40:00,69.12,69.43,69.11,69.35,1089929.0,47.7122,47.9262,47.7053,47.871,1089929.0
2016-11-09 09:50:00,69.35,69.56,69.24,69.5,689794.0,47.871,48.0159,47.795,47.9745,689794.0
2016-11-09 10:00:00,69.51,69.57,69.23,69.26,1122190.0,47.9814,48.0228,47.7881,47.8088,1122190.0
2016-11-09 10:10:00,69.26,69.36,68.97,68.98,885418.0,47.8088,47.8779,47.6087,47.6156,885418.0
2016-11-09 10:20:00,68.98,69.46,68.95,69.41,981282.0,47.6156,47.9469,47.5948,47.9124,981282.0
2016-11-09 10:30:00,69.42,69.59,69.14,69.3,1156605.0,47.9193,48.0366,47.726,47.8364,1156605.0
2016-11-09 10:40:00,69.31,69.46,69.2,69.3,458123.0,47.8433,47.9469,47.7674,47.8364,458123.0
2016-11-09 10:50:00,69.3,69.41,69.22,69.34,454075.0,47.8364,47.9124,47.7812,47.8641,454075.0
2016-11-09 11:00:00,69.33,69.48,69.32,69.36,620085.0,47.8572,47.9607,47.8502,47.8779,620085.0
2016-11-09 11:10:00,69.37,69.72,69.37,69.7,526708.0,47.8848,48.1264,47.8848,48.1126,526708.0
2016-11-09 11:20:00,69.7,69.94,69.67,69.88,470766.0,48.1126,48.2782,48.0918,48.2368,470766.0
2016-11-09 11:30:00,69.89,70.37,69.89,70.37,766689.0,48.2437,48.575,48.2437,48.575,766689.0
2016-11-09 11:40:00,70.36,70.62,70.19,70.62,954516.0,48.5681,48.7476,48.4508,48.7476,954516.0
2016-11-09 11:50:00,70.61,70.67,70.34,70.37,700440.0,48.7407,48.7821,48.5543,48.575,700440.0
2016-11-09 12:00:00,70.36,70.41,70.01,70.04,399503.0,48.5681,48.6027,48.3265,48.3473,399503.0
2016-11-09 12:10:00,70.05,70.27,70.02,70.16,360530.0,48.3542,48.506,48.3334,48.4301,360530.0
2016-11-09 12:20:00,70.16,70.29,70.08,70.19,787001.0,48.4301,48.5198,48.3749,48.4508,787001.0
2016-11-09 12:30:00,70.2,70.35,70.16,70.21,246246.0,48.4577,48.5612,48.4301,48.4646,246246.0
2016-11-09 12:40:00,70.2,70.33,70.16,70.16,395932.0,48.4577,48.5474,48.4301,48.4301,395932.0
2016-11-09 12:50:00,70.17,70.34,70.13,70.29,138643.0,48.437,48.5543,48.4094,48.5198,138643.0
2016-11-09 13:00:00,70.29,70.52,70.28,70.46,359571.0,48.5198,48.6786,48.5129,48.6372,359571.0
2016-11-09 13:10:00,70.46,70.54,70.42,70.53,239413.0,48.6372,48.6924,48.6096,48.6855,239413.0
2016-11-09 13:20:00,70.52,70.53,70.33,70.4,393864.0,48.6786,48.6855,48.5474,48.5958,393864.0
2016-11-09 13:30:00,70.4,70.44,70.34,70.38,211306.0,48.5958,48.6234,48.5543,48.5819,211306.0
2016-11-09 13:40:00,70.38,70.49,70.33,70.45,234642.0,48.5819,48.6579,48.5474,48.6303,234642.0
2016-11-09 13:50:00,70.46,70.55,70.36,70.4,232812.0,48.6372,48.6993,48.5681,48.5958,232812.0
2016-11-09 14:00:00,70.4,70.52,70.39,70.47,128865.0,48.5958,48.6786,48.5888,48.6441,128865.0
2016-11-09 14:10:00,70.46,70.53,70.39,70.51,364517.0,48.6372,48.6855,48.5888,48.6717,364517.0
2016-11-09 14:20:00,70.51,70.66,70.5,70.53,220166.0,48.6717,48.7752,48.6648,48.6855,220166.0
2016-11-09 14:30:00,70.53,70.73,70.5,70.73,295286.0,48.6855,48.8235,48.6648,48.8235,295286.0
2016-11-09 14:40:00,70.74,70.77,70.65,70.73,377431.0,48.8304,48.8512,48.7683,48.8235,377431.0
2016-11-09 14:50:00,70.73,70.73,70.64,70.71,221248.0,48.8235,48.8235,48.7614,48.8097,221248.0
2016-11-09 15:00:00,70.71,70.81,70.7,70.74,320393.0,48.8097,48.8788,48.8028,48.8304,320393.0
2016-11-09 15:10:00,70.75,70.94,70.74,70.94,410640.0,48.8374,48.9685,48.8304,48.9685,410640.0
2016-11-09 15:20:00,70.95,70.97,70.73,70.73,393337.0,48.9754,48.9892,48.8235,48.8235,393337.0
2016-11-09 15:30:00,70.73,70.77,70.47,70.48,728126.0,48.8235,48.8512,48.6441,48.651,728126.0
2016-11-09 15:40:00,70.48,70.57,70.28,70.37,1163559.0,48.651,48.7131,48.5129,48.575,1163559.0
2016-11-09 15:50:00,70.38,70.52,70.37,70.48,2316319.0,48.5819,48.6786,48.575,48.651,2316319.0
2016-11-10 09:30:00,70.36,70.51,70.21,70.36,1163395.0,48.5681,48.6717,48.4646,48.5681,1163395.0
2016-11-10 09:40:00,70.35,70.92,70.35,70.85,1104857.0,48.5612,48.9547,48.5612,48.9064,1104857.0
2016-11-10 09:50:00,70.85,70.89,70.56,70.61,733682.0,48.9064,48.934,48.7062,48.7407,733682.0
2016-11-10 10:00:00,70.61,70.75,70.54,70.73,782910.0,48.7407,48.8374,48.6924,48.8235,782910.0
2016-11-10 10:10:00,70.73,70.9,70.65,70.74,607828.0,48.8235,48.9409,48.7683,48.8304,607828.0
2016-11-10 10:20:00,70.75,70.97,70.75,70.92,649517.0,48.8374,48.9892,48.8374,48.9547,649517.0
2016-11-10 10:30:00,70.92,70.97,70.6,70.65,718982.0,48.9547,48.9892,48.7338,48.7683,718982.0
2016-11-10 10:40:00,70.65,70.94,70.58,70.79,673861.0,48.7683,48.9685,48.72,48.865,673861.0
2016-11-10 10:50:00,70.8,70.89,70.57,70.58,603585.0,48.8719,48.934,48.7131,48.72,603585.0
2016-11-10 11:00:00,70.57,70.76,70.33,70.34,690777.0,48.7131,48.8443,48.5474,48.5543,690777.0
2016-11-10 11:10:00,70.34,70.48,70.16,70.47,847984.0,48.5543,48.651,48.4301,48.6441,847984.0
2016-11-10 11:20:00,70.46,70.71,70.46,70.55,487042.0,48.6372,48.8097,48.6372,48.6993,487042.0
2016-11-10 11:30:00,70.56,70.7,70.49,70.7,386221.0,48.7062,48.8028,48.6579,48.8028,386221.0
2016-11-10 11:40:00,70.69,71.04,70.65,70.85,608677.0,48.7959,49.0375,48.7683,48.9064,608677.0
2016-11-10 11:50:00,70.85,70.9,70.69,70.73,509312.0,48.9064,48.9409,48.7959,48.8235,509312.0
2016-11-10 12:00:00,70.73,70.94,70.72,70.8,314157.0,48.8235,48.9685,48.8166,48.8719,314157.0
2016-11-10 12:10:00,70.8,71.06,70.8,70.97,444094.0,48.8719,49.0513,48.8719,48.9892,444094.0
2016-11-10 12:20:00,70.96,71.01,70.91,70.97,357408.0,48.9823,49.0168,48.9478,48.9892,357408.0
2016-11-10 12:30:00,70.98,71.02,70.87,70.88,310652.0,48.9961,49.0237,48.9202,48.9271,310652.0
2016-11-10 12:40:00,70.87,71.0,70.81,70.98,190438.0,48.9202,49.0099,48.8788,48.9961,190438.0
2016-11-10 12:50:00,70.98,71.08,70.95,71.04,207308.0,48.9961,49.0651,48.9754,49.0375,207308.0
2016-11-10 13:00:00,71.04,71.13,71.0,71.13,201442.0,49.0375,49.0997,49.0099,49.0997,201442.0
2016-11-10 13:10:00,71.13,71.17,70.98,71.03,245357.0,49.0997,49.1273,48.9961,49.0306,245357.0
2016-11-10 13:20:00,71.02,71.15,70.94,71.1,189764.0,49.0237,49.1135,48.9685,49.0789,189764.0
2016-11-10 13:30:00,71.11,71.18,71.0,71.14,182583.0,49.0859,49.1342,49.0099,49.1066,182583.0
2016-11-10 13:40:00,71.14,71.28,71.06,71.27,389702.0,49.1066,49.2032,49.0513,49.1963,389702.0
2016-11-10 13:50:00,71.27,71.28,71.11,71.15,449588.0,49.1963,49.2032,49.0859,49.1135,449588.0
2016-11-10 14:00:00,71.15,71.2,71.08,71.16,294784.0,49.1135,49.148,49.0651,49.1204,294784.0
2016-11-10 14:10:00,71.17,71.22,71.03,71.12,269693.0,49.1273,49.1618,49.0306,49.0928,269693.0
2016-11-10 14:20:00,71.11,71.12,71.01,71.03,185983.0,49.0859,49.0928,49.0168,49.0306,185983.0
2016-11-10 14:30:00,71.03,71.07,70.84,70.94,219177.0,49.0306,49.0582,48.8995,48.9685,219177.0
2016-11-10 14:40:00,70.95,71.01,70.9,70.93,201659.0,48.9754,49.0168,48.9409,48.9616,201659.0
2016-11-10 14:50:00,70.92,70.93,70.71,70.84,320490.0,48.9547,48.9616,48.8097,48.8995,320490.0
2016-11-10 15:00:00,70.84,70.91,70.8,70.89,511699.0,48.8995,48.9478,48.8719,48.934,511699.0
2016-11-10 15:10:00,70.89,70.91,70.8,70.82,385399.0,48.934,48.9478,48.8719,48.8857,385399.0
2016-11-10 15:20:00,70.83,70.89,70.8,70.82,316619.0,48.8926,48.934,48.8719,48.8857,316619.0
2016-11-10 15:30:00,70.82,70.83,70.72,70.8,625897.0,48.8857,48.8926,48.8166,48.8719,625897.0
2016-11-10 15:40:00,70.8,70.87,70.7,70.84,537062.0,48.8719,48.9202,48.8028,48.8995,537062.0
2016-11-10 15:50:00,70.84,70.85,70.67,70.73,1022218.0,48.8995,48.9064,48.7821,48.8235,1022218.0
2016-11-11 09:30:00,70.33,70.47,70.01,70.06,1123337.0,48.5474,48.6441,48.3265,48.3611,1123337.0
2016-11-11 09:40:00,70.05,70.07,69.67,69.71,782830.0,48.3542,48.368,48.0918,48.1195,782830.0
2016-11-11 09:50:00,69.7,69.79,69.43,69.58,908667.0,48.1126,48.1747,47.9262,48.0297,908667.0
2016-11-11 10:00:00,69.59,69.74,69.44,69.68,874925.0,48.0366,48.1402,47.9331,48.0988,874925.0
2016-11-11 10:10:00,69.68,69.69,69.44,69.45,581739.0,48.0988,48.1057,47.9331,47.94,581739.0
2016-11-11 10:20:00,69.45,69.58,69.35,69.41,311395.0,47.94,48.0297,47.871,47.9124,311395.0
2016-11-11 10:30:00,69.42,69.48,69.3,69.3,356816.0,47.9193,47.9607,47.8364,47.8364,356816.0
2016-11-11 10:40:00,69.29,69.35,69.05,69.07,988623.0,47.8295,47.871,47.6639,47.6777,988623.0
2016-11-11 10:50:00,69.07,69.12,68.99,69.05,453014.0,47.6777,47.7122,47.6225,47.6639,453014.0
2016-11-11 11:00:00,69.04,69.33,69.0,69.18,435616.0,47.657,47.8572,47.6294,47.7536,435616.0
2016-11-11 11:10:00,69.18,69.23,69.07,69.11,311120.0,47.7536,47.7881,47.6777,47.7053,311120.0
2016-11-11 11:20:00,69.1,69.11,68.89,69.09,321902.0,47.6984,47.7053,47.5534,47.6915,321902.0
2016-11-11 11:30:00,69.08,69.34,69.08,69.23,370549.0,47.6846,47.8641,47.6846,47.7881,370549.0
2016-11-11 11:40:00,69.23,69.41,69.17,69.18,281457.0,47.7881,47.9124,47.7467,47.7536,281457.0
2016-11-11 11:50:00,69.19,69.33,69.16,69.3,212581.0,47.7605,47.8572,47.7398,47.8364,212581.0
2016-11-11 12:00:00,69.3,69.5,69.3,69.48,183146.0,47.8364,47.9745,47.8364,47.9607,183146.0
2016-11-11 12:10:00,69.49,69.61,69.4,69.56,239005.0,47.9676,48.0504,47.9055,48.0159,239005.0
2016-11-11 12:20:00,69.56,69.62,69.44,69.62,152260.0,48.0159,48.0573,47.9331,48.0573,152260.0
2016-11-11 12:30:00,69.62,69.67,69.46,69.55,147321.0,48.0573,48.0918,47.9469,48.009,147321.0
2016-11-11 12:40:00,69.56,69.61,69.52,69.59,111643.0,48.0159,48.0504,47.9883,48.0366,111643.0
2016-11-11 12:50:00,69.58,69.58,69.45,69.51,119801.0,48.0297,48.0297,47.94,47.9814,119801.0
2016-11-11 13:00:00,69.52,69.61,69.52,69.53,125841.0,47.9883,48.0504,47.9883,47.9952,125841.0
2016-11-11 13:10:00,69.53,69.53,69.41,69.43,94672.0,47.9952,47.9952,47.9124,47.9262,94672.0
2016-11-11 13:20:00,69.43,69.61,69.42,69.57,94129.0,47.9262,48.0504,47.9193,48.0228,94129.0
2016-11-11 13:30:00,69.58,69.62,69.31,69.32,174419.0,48.0297,48.0573,47.8433,47.8502,174419.0
2016-11-11 13:40:00,69.32,69.52,69.32,69.51,117961.0,47.8502,47.9883,47.8502,47.9814,117961.0
2016-11-11 13:50:00,69.51,69.55,69.4,69.43,107527.0,47.9814,48.009,47.9055,47.9262,107527.0
2016-11-11 14:00:00,69.43,69.47,69.35,69.45,121887.0,47.9262,47.9538,47.871,47.94,121887.0
2016-11-11 14:10:00,69.44,69.57,69.42,69.57,96127.0,47.9331,48.0228,47.9193,48.0228,96127.0
2016-11-11 14:20:00,69.57,69.57,69.33,69.34,135269.0,48.0228,48.0228,47.8572,47.8641,135269.0
2016-11-11 14:30:00,69.34,69.35,69.21,69.25,163424.0,47.8641,47.871,47.7743,47.8019,163424.0
2016-11-11 14:40:00,69.24,69.31,69.22,69.23,113527.0,47.795,47.8433,47.7812,47.7881,113527.0
2016-11-11 14:50:00,69.23,69.28,69.19,69.2,178842.0,47.7881,47.8226,47.7605,47.7674,178842.0
2016-11-11 15:00:00,69.2,69.32,69.19,69.31,187449.0,47.7674,47.8502,47.7605,47.8433,187449.0
2016-11-11 15:10:00,69.31,69.38,69.28,69.34,932015.0,47.8433,47.8917,47.8226,47.8641,932015.0
2016-11-11 15:20:00,69.34,69.42,69.32,69.4,703986.0,47.8641,47.9193,47.8502,47.9055,703986.0
2016-11-11 15:30:00,69.4,69.48,69.36,69.37,451044.0,47.9055,47.9607,47.8779,47.8848,451044.0
2016-11-11 15:40:00,69.37,69.58,69.33,69.52,734020.0,47.8848,48.0297,47.8572,47.9883,734020.0
2016-11-11 15:50:00,69.52,69.6,69.45,69.48,1665173.0,47.9883,48.0435,47.94,47.9607,1665173.0
2016-11-14 09:30:00,69.21,69.58,69.11,69.28,1324252.0,47.7743,48.0297,47.7053,47.8226,1324252.0
2016-11-14 09:40:00,69.27,69.55,69.23,69.41,532964.0,47.8157,48.009,47.7881,47.9124,532964.0
2016-11-14 09:50:00,69.41,69.54,69.25,69.29,471868.0,47.9124,48.0021,47.8019,47.8295,471868.0
2016-11-14 10:00:00,69.29,69.54,69.27,69.38,427465.0,47.8295,48.0021,47.8157,47.8917,427465.0
2016-11-14 10:10:00,69.39,69.65,69.36,69.61,236939.0,47.8986,48.078,47.8779,48.0504,236939.0
2016-11-14 10:20:00,69.61,69.64,69.31,69.37,370751.0,48.0504,48.0711,47.8433,47.8848,370751.0
2016-11-14 10:30:00,69.36,69.51,69.35,69.43,256119.0,47.8779,47.9814,47.871,47.9262,256119.0
2016-11-14 10:40:00,69.43,69.48,69.24,69.25,251161.0,47.9262,47.9607,47.795,47.8019,251161.0
2016-11-14 10:50:00,69.24,69.33,69.18,69.22,220074.0,47.795,47.8572,47.7536,47.7812,220074.0
2016-11-14 11:00:00,69.23,69.24,69.08,69.12,381842.0,47.7881,47.795,47.6846,47.7122,381842.0
2016-11-14 11:10:00,69.12,69.21,69.1,69.2,413013.0,47.7122,47.7743,47.6984,47.7674,413013.0
2016-11-14 11:20:00,69.19,69.2,69.0,69.01,299896.0,47.7605,47.7674,47.6294,47.6363,299896.0
2016-11-14 11:30:00,69.0,69.05,68.86,68.97,360884.0,47.6294,47.6639,47.5327,47.6087,360884.0
2016-11-14 11:40:00,68.97,68.99,68.83,68.9,192250.0,47.6087,47.6225,47.512,47.5603,192250.0
2016-11-14 11:50:00,68.9,69.0,68.88,68.89,128340.0,47.5603,47.6294,47.5465,47.5534,128340.0
2016-11-14 12:00:00,68.89,68.95,68.85,68.88,129890.0,47.5534,47.5948,47.5258,47.5465,129890.0
2016-11-14 12:10:00,68.88,68.95,68.83,68.91,158968.0,47.5465,47.5948,47.512,47.5672,158968.0
2016-11-14 12:20:00,68.9,68.99,68.88,68.98,131059.0,47.5603,47.6225,47.5465,47.6156,131059.0
2016-11-14 12:30:00,68.99,69.08,68.95,69.08,118664.0,47.6225,47.6846,47.5948,47.6846,118664.0
2016-11-14 12:40:00,69.08,69.1,68.99,69.01,87837.0,47.6846,47.6984,47.6225,47.6363,87837.0
2016-11-14 12:50:00,69.0,69.09,68.98,69.08,78229.0,47.6294,47.6915,47.6156,47.6846,78229.0
2016-11-14 13:00:00,69.08,69.25,69.03,69.23,192247.0,47.6846,47.8019,47.6501,47.7881,192247.0
2016-11-14 13:10:00,69.24,69.28,69.2,69.26,143632.0,47.795,47.8226,47.7674,47.8088,143632.0
2016-11-14 13:20:00,69.26,69.43,69.25,69.4,338020.0,47.8088,47.9262,47.8019,47.9055,338020.0
2016-11-14 13:30:00,69.4,69.51,69.38,69.45,339013.0,47.9055,47.9814,47.8917,47.94,339013.0
2016-11-14 13:40:00,69.45,69.73,69.42,69.73,495653.0,47.94,48.1333,47.9193,48.1333,495653.0
2016-11-14 13:50:00,69.72,69.84,69.67,69.8,334917.0,48.1264,48.2092,48.0918,48.1816,334917.0
2016-11-14 14:00:00,69.8,69.8,69.56,69.61,194400.0,48.1816,48.1816,48.0159,48.0504,194400.0
2016-11-14 14:10:00,69.6,69.77,69.6,69.75,147822.0,48.0435,48.1609,48.0435,48.1471,147822.0
2016-11-14 14:20:00,69.74,69.74,69.51,69.52,112129.0,48.1402,48.1402,47.9814,47.9883,112129.0
2016-11-14 14:30:00,69.52,69.63,69.5,69.61,136774.0,47.9883,48.0642,47.9745,48.0504,136774.0
2016-11-14 14:40:00,69.61,69.66,69.53,69.64,89075.0,48.0504,48.0849,47.9952,48.0711,89075.0
2016-11-14 14:50:00,69.64,69.74,69.62,69.72,194173.0,48.0711,48.1402,48.0573,48.1264,194173.0
2016-11-14 15:00:00,69.72,69.77,69.66,69.69,137169.0,48.1264,48.1609,48.0849,48.1057,137169.0
2016-11-14 15:10:00,69.7,69.81,69.67,69.76,266282.0,48.1126,48.1885,48.0918,48.154,266282.0
2016-11-14 15:20:00,69.77,69.79,69.72,69.77,147587.0,48.1609,48.1747,48.1264,48.1609,147587.0
2016-11-14 15:30:00,69.77,69.89,69.76,69.86,256962.0,48.1609,48.2437,48.154,48.223,256962.0
2016-11-14 15:40:00,69.86,69.86,69.71,69.8,418588.0,48.223,48.223,48.1195,48.1816,418588.0
2016-11-14 15:50:00,69.79,69.92,69.77,69.88,800588.0,48.1747,48.2644,48.1609,48.2368,800588.0
2016-11-15 09:30:00,70.41,71.18,70.4,71.07,1275367.0,48.6027,49.1342,48.5958,49.0582,1275367.0
2016-11-15 09:40:00,71.05,71.33,70.87,71.32,755151.0,49.0444,49.2377,48.9202,49.2308,755151.0
2016-11-15 09:50:00,71.31,71.38,71.17,71.38,447445.0,49.2239,49.2722,49.1273,49.2722,447445.0
2016-11-15 10:00:00,71.38,71.6,71.33,71.48,429982.0,49.2722,49.4241,49.2377,49.3413,429982.0
2016-11-15 10:10:00,71.49,71.78,71.49,71.78,965384.0,49.3482,49.5483,49.3482,49.5483,965384.0
2016-11-15 10:20:00,71.77,71.81,71.4,71.41,999164.0,49.5414,49.569,49.286,49.2929,999164.0
2016-11-15 10:30:00,71.41,71.41,71.13,71.13,694640.0,49.2929,49.2929,49.0997,49.0997,694640.0
2016-11-15 10:40:00,71.13,71.26,71.12,71.23,573357.0,49.0997,49.1894,49.0928,49.1687,573357.0
2016-11-15 10:50:00,71.24,71.42,71.23,71.41,470241.0,49.1756,49.2998,49.1687,49.2929,470241.0
2016-11-15 11:00:00,71.42,71.55,71.32,71.51,803224.0,49.2998,49.3896,49.2308,49.362,803224.0
2016-11-15 11:10:00,71.51,71.6,71.45,71.49,473413.0,49.362,49.4241,49.3205,49.3482,473413.0
2016-11-15 11:20:00,71.49,71.58,71.45,71.53,286556.0,49.3482,49.4103,49.3205,49.3758,286556.0
2016-11-15 11:30:00,71.53,71.59,71.42,71.5,295425.0,49.3758,49.4172,49.2998,49.3551,295425.0
2016-11-15 11:40:00,71.51,71.56,71.46,71.5,252382.0,49.362,49.3965,49.3274,49.3551,252382.0
2016-11-15 11:50:00,71.5,71.61,71.49,71.61,121171.0,49.3551,49.431,49.3482,49.431,121171.0
2016-11-15 12:00:00,71.6,71.61,71.4,71.49,210428.0,49.4241,49.431,49.286,49.3482,210428.0
2016-11-15 12:10:00,71.48,71.54,71.44,71.49,136454.0,49.3413,49.3827,49.3136,49.3482,136454.0
2016-11-15 12:20:00,71.48,71.49,71.35,71.39,142153.0,49.3413,49.3482,49.2515,49.2791,142153.0
2016-11-15 12:30:00,71.4,71.43,71.28,71.39,140889.0,49.286,49.3067,49.2032,49.2791,140889.0
2016-11-15 12:40:00,71.39,71.45,71.33,71.43,261159.0,49.2791,49.3205,49.2377,49.3067,261159.0
2016-11-15 12:50:00,71.44,71.56,71.41,71.48,468884.0,49.3136,49.3965,49.2929,49.3413,468884.0
2016-11-15 13:00:00,71.48,71.52,71.43,71.47,500420.0,49.3413,49.3689,49.3067,49.3344,500420.0
2016-11-15 13:10:00,71.47,71.47,71.23,71.25,137575.0,49.3344,49.3344,49.1687,49.1825,137575.0
2016-11-15 13:20:00,71.25,71.43,71.24,71.43,121264.0,49.1825,49.3067,49.1756,49.3067,121264.0
2016-11-15 13:30:00,71.42,71.42,71.26,71.32,342548.0,49.2998,49.2998,49.1894,49.2308,342548.0
2016-11-15 13:40:00,71.31,71.42,71.28,71.39,231593.0,49.2239,49.2998,49.2032,49.2791,231593.0
2016-11-15 13:50:00,71.39,71.49,71.38,71.44,245399.0,49.2791,49.3482,49.2722,49.3136,245399.0
2016-11-15 14:00:00,71.44,71.5,71.39,71.44,408313.0,49.3136,49.3551,49.2791,49.3136,408313.0
2016-11-15 14:10:00,71.44,71.59,71.43,71.54,130608.0,49.3136,49.4172,49.3067,49.3827,130608.0
2016-11-15 14:20:00,71.55,71.63,71.51,71.63,290777.0,49.3896,49.4448,49.362,49.4448,290777.0
2016-11-15 14:30:00,71.63,71.71,71.6,71.64,315836.0,49.4448,49.5,49.4241,49.4517,315836.0
2016-11-15 14:40:00,71.65,71.72,71.57,71.69,160565.0,49.4586,49.5069,49.4034,49.4862,160565.0
2016-11-15 14:50:00,71.69,71.72,71.58,71.61,257037.0,49.4862,49.5069,49.4103,49.431,257037.0
2016-11-15 15:00:00,71.61,71.7,71.53,71.58,427309.0,49.431,49.4931,49.3758,49.4103,427309.0
2016-11-15 15:10:00,71.57,71.63,71.55,71.59,275682.0,49.4034,49.4448,49.3896,49.4172,275682.0
2016-11-15 15:20:00,71.58,71.69,71.56,71.67,451010.0,49.4103,49.4862,49.3965,49.4724,451010.0
2016-11-15 15:30:00,71.66,71.74,71.63,71.73,534951.0,49.4655,49.5207,49.4448,49.5138,534951.0
2016-11-15 15:40:00,71.73,71.84,71.72,71.78,863653.0,49.5138,49.5898,49.5069,49.5483,863653.0
2016-11-15 15:50:00,71.79,71.81,71.7,71.8,1424016.0,49.5552,49.569,49.4931,49.5621,1424016.0
2016-11-16 09:30:00,71.66,71.82,71.62,71.65,1167800.0,49.4655,49.576,49.4379,49.4586,1167800.0
2016-11-16 09:40:00,71.65,71.7,71.53,71.61,568102.0,49.4586,49.4931,49.3758,49.431,568102.0
2016-11-16 09:50:00,71.61,71.61,71.31,71.39,474545.0,49.431,49.431,49.2239,49.2791,474545.0
2016-11-16 10:00:00,71.4,71.51,71.25,71.51,488022.0,49.286,49.362,49.1825,49.362,488022.0
2016-11-16 10:10:00,71.51,71.55,71.33,71.44,413363.0,49.362,49.3896,49.2377,49.3136,413363.0
2016-11-16 10:20:00,71.43,71.68,71.43,71.53,399155.0,49.3067,49.4793,49.3067,49.3758,399155.0
2016-11-16 10:30:00,71.53,71.9,71.3,71.83,1269976.0,49.3758,49.6312,49.217,49.5829,1269976.0
2016-11-16 10:40:00,71.84,72.14,71.79,71.8,1374906.0,49.5898,49.7968,49.5552,49.5621,1374906.0
2016-11-16 10:50:00,71.8,71.9,71.63,71.72,834745.0,49.5621,49.6312,49.4448,49.5069,834745.0
2016-11-16 11:00:00,71.73,71.76,71.52,71.7,426692.0,49.5138,49.5345,49.3689,49.4931,426692.0
2016-11-16 11:10:00,71.71,71.88,71.68,71.76,733986.0,49.5,49.6174,49.4793,49.5345,733986.0
2016-11-16 11:20:00,71.76,71.87,71.5,71.56,337684.0,49.5345,49.6105,49.3551,49.3965,337684.0
2016-11-16 11:30:00,71.56,71.56,71.27,71.29,467723.0,49.3965,49.3965,49.1963,49.2101,467723.0
2016-11-16 11:40:00,71.28,71.38,71.17,71.33,590765.0,49.2032,49.2722,49.1273,49.2377,590765.0
2016-11-16 11:50:00,71.34,71.47,71.27,71.45,220242.0,49.2446,49.3344,49.1963,49.3205,220242.0
2016-11-16 12:00:00,71.45,71.49,71.33,71.33,305085.0,49.3205,49.3482,49.2377,49.2377,305085.0
2016-11-16 12:10:00,71.33,71.36,71.2,71.22,348806.0,49.2377,49.2584,49.148,49.1618,348806.0
2016-11-16 12:20:00,71.23,71.46,71.23,71.45,396247.0,49.1687,49.3274,49.1687,49.3205,396247.0
2016-11-16 12:30:00,71.45,71.51,71.36,71.39,134336.0,49.3205,49.362,49.2584,49.2791,134336.0
2016-11-16 12:40:00,71.4,71.46,71.33,71.38,273028.0,49.286,49.3274,49.2377,49.2722,273028.0
2016-11-16 12:50:00,71.37,71.4,71.31,71.34,106673.0,49.2653,49.286,49.2239,49.2446,106673.0
2016-11-16 13:00:00,71.35,71.37,71.25,71.28,89730.0,49.2515,49.2653,49.1825,49.2032,89730.0
2016-11-16 13:10:00,71.28,71.3,71.22,71.22,87384.0,49.2032,49.217,49.1618,49.1618,87384.0
2016-11-16 13:20:00,71.21,71.25,71.15,71.24,181381.0,49.1549,49.1825,49.1135,49.1756,181381.0
2016-11-16 13:30:00,71.24,71.24,71.1,71.21,218141.0,49.1756,49.1756,49.0789,49.1549,218141.0
2016-11-16 13:40:00,71.2,71.28,71.15,71.16,97284.0,49.148,49.2032,49.1135,49.1204,97284.0
2016-11-16 13:50:00,71.17,71.29,71.16,71.28,93137.0,49.1273,49.2101,49.1204,49.2032,93137.0
2016-11-16 14:00:00,71.28,71.34,71.24,71.28,328206.0,49.2032,49.2446,49.1756,49.2032,328206.0
2016-11-16 14:10:00,71.28,71.29,71.19,71.22,122872.0,49.2032,49.2101,49.1411,49.1618,122872.0
2016-11-16 14:20:00,71.21,71.23,71.14,71.16,129892.0,49.1549,49.1687,49.1066,49.1204,129892.0
2016-11-16 14:30:00,71.16,71.19,71.12,71.14,161662.0,49.1204,49.1411,49.0928,49.1066,161662.0
2016-11-16 14:40:00,71.14,71.19,71.11,71.15,126853.0,49.1066,49.1411,49.0859,49.1135,126853.0
2016-11-16 14:50:00,71.15,71.26,71.11,71.25,226753.0,49.1135,49.1894,49.0859,49.1825,226753.0
2016-11-16 15:00:00,71.25,71.35,71.21,71.33,209611.0,49.1825,49.2515,49.1549,49.2377,209611.0
2016-11-16 15:10:00,71.33,71.43,71.29,71.41,181365.0,49.2377,49.3067,49.2101,49.2929,181365.0
2016-11-16 15:20:00,71.4,71.44,71.3,71.3,121877.0,49.286,49.3136,49.217,49.217,121877.0
2016-11-16 15:30:00,71.3,71.31,71.23,71.27,304949.0,49.217,49.2239,49.1687,49.1963,304949.0
2016-11-16 15:40:00,71.27,71.33,71.22,71.22,585300.0,49.1963,49.2377,49.1618,49.1618,585300.0
2016-11-16 15:50:00,71.22,71.32,71.17,71.31,887562.0,49.1618,49.2308,49.1273,49.2239,887562.0
2016-11-17 09:30:00,71.92,72.39,71.85,72.19,1497353.0,49.645,49.9694,49.5967,49.8314,1497353.0
2016-11-17 09:40:00,72.2,72.27,71.99,72.02,694975.0,49.8383,49.8866,49.6933,49.714,694975.0
2016-11-17 09:50:00,72.01,72.15,71.93,72.07,514167.0,49.7071,49.8037,49.6519,49.7485,514167.0
2016-11-17 10:00:00,72.07,72.08,71.72,71.83,304972.0,49.7485,49.7554,49.5069,49.5829,304972.0
2016-11-17 10:10:00,71.84,71.95,71.79,71.82,224963.0,49.5898,49.6657,49.5552,49.576,224963.0
2016-11-17 10:20:00,71.81,71.82,71.62,71.62,204439.0,49.569,49.576,49.4379,49.4379,204439.0
2016-11-17 10:30:00,71.61,71.61,71.37,71.39,359041.0,49.431,49.431,49.2653,49.2791,359041.0
2016-11-17 10:40:00,71.39,71.49,71.35,71.47,146309.0,49.2791,49.3482,49.2515,49.3344,146309.0
2016-11-17 10:50:00,71.47,71.62,71.4,71.53,221746.0,49.3344,49.4379,49.286,49.3758,221746.0
2016-11-17 11:00:00,71.53,71.56,71.44,71.53,92337.0,49.3758,49.3965,49.3136,49.3758,92337.0
2016-11-17 11:10:00,71.54,71.64,71.45,71.49,109017.0,49.3827,49.4517,49.3205,49.3482,109017.0
2016-11-17 11:20:00,71.49,71.51,71.25,71.27,172539.0,49.3482,49.362,49.1825,49.1963,172539.0
2016-11-17 11:30:00,71.26,71.4,71.21,71.39,199117.0,49.1894,49.286,49.1549,49.2791,199117.0
2016-11-17 11:40:00,71.4,71.54,71.32,71.53,308005.0,49.286,49.3827,49.2308,49.3758,308005.0
2016-11-17 11:50:00,71.53,71.53,71.42,71.48,235048.0,49.3758,49.3758,49.2998,49.3413,235048.0
2016-11-17 12:00:00,71.49,71.51,71.43,71.44,115894.0,49.3482,49.362,49.3067,49.3136,115894.0
2016-11-17 12:10:00,71.45,71.46,71.29,71.33,201012.0,49.3205,49.3274,49.2101,49.2377,201012.0
2016-11-17 12:20:00,71.33,71.42,71.31,71.31,80720.0,49.2377,49.2998,49.2239,49.2239,80720.0
2016-11-17 12:30:00,71.32,71.32,71.19,71.25,76325.0,49.2308,49.2308,49.1411,49.1825,76325.0
2016-11-17 12:40:00,71.25,71.26,71.11,71.13,151081.0,49.1825,49.1894,49.0859,49.0997,151081.0
2016-11-17 12:50:00,71.14,71.17,71.03,71.07,133138.0,49.1066,49.1273,49.0306,49.0582,133138.0
2016-11-17 13:00:00,71.05,71.15,71.01,71.04,92417.0,49.0444,49.1135,49.0168,49.0375,92417.0
2016-11-17 13:10:00,71.04,71.07,70.98,71.05,85032.0,49.0375,49.0582,48.9961,49.0444,85032.0
2016-11-17 13:20:00,71.05,71.06,70.96,71.0,66880.0,49.0444,49.0513,48.9823,49.0099,66880.0
2016-11-17 13:30:00,71.01,71.12,71.01,71.03,112400.0,49.0168,49.0928,49.0168,49.0306,112400.0
2016-11-17 13:40:00,71.03,71.04,70.86,70.98,202622.0,49.0306,49.0375,48.9133,48.9961,202622.0
2016-11-17 13:50:00,70.98,70.99,70.83,70.83,105620.0,48.9961,49.003,48.8926,48.8926,105620.0
2016-11-17 14:00:00,70.83,70.85,70.73,70.77,272497.0,48.8926,48.9064,48.8235,48.8512,272497.0
2016-11-17 14:10:00,70.78,70.91,70.76,70.82,125132.0,48.8581,48.9478,48.8443,48.8857,125132.0
2016-11-17 14:20:00,70.81,70.95,70.77,70.89,137489.0,48.8788,48.9754,48.8512,48.934,137489.0
2016-11-17 14:30:00,70.88,70.91,70.8,70.84,101109.0,48.9271,48.9478,48.8719,48.8995,101109.0
2016-11-17 14:40:00,70.84,70.89,70.76,70.8,153046.0,48.8995,48.934,48.8443,48.8719,153046.0
2016-11-17 14:50:00,70.8,70.82,70.74,70.81,161678.0,48.8719,48.8857,48.8304,48.8788,161678.0
2016-11-17 15:00:00,70.8,70.82,70.69,70.74,127016.0,48.8719,48.8857,48.7959,48.8304,127016.0
2016-11-17 15:10:00,70.74,70.77,70.67,70.69,172699.0,48.8304,48.8512,48.7821,48.7959,172699.0
2016-11-17 15:20:00,70.69,70.74,70.66,70.72,142649.0,48.7959,48.8304,48.7752,48.8166,142649.0
2016-11-17 15:30:00,70.73,70.78,70.7,70.72,179183.0,48.8235,48.8581,48.8028,48.8166,179183.0
2016-11-17 15:40:00,70.72,70.88,70.72,70.85,421292.0,48.8166,48.9271,48.8166,48.9064,421292.0
2016-11-17 15:50:00,70.86,70.88,70.81,70.85,614777.0,48.9133,48.9271,48.8788,48.9064,614777.0
2016-11-18 09:30:00,71.09,71.25,70.95,71.21,698455.0,49.072,49.1825,48.9754,49.1549,698455.0
2016-11-18 09:40:00,71.21,71.22,70.93,71.1,247215.0,49.1549,49.1618,48.9616,49.0789,247215.0
2016-11-18 09:50:00,71.1,71.14,71.02,71.09,210454.0,49.0789,49.1066,49.0237,49.072,210454.0
2016-11-18 10:00:00,71.09,71.15,70.97,70.99,238495.0,49.072,49.1135,48.9892,49.003,238495.0
2016-11-18 10:10:00,70.99,71.15,70.93,70.97,920291.0,49.003,49.1135,48.9616,48.9892,920291.0
2016-11-18 10:20:00,70.97,70.98,70.79,70.9,749334.0,48.9892,48.9961,48.865,48.9409,749334.0
2016-11-18 10:30:00,70.91,70.93,70.73,70.8,219327.0,48.9478,48.9616,48.8235,48.8719,219327.0
2016-11-18 10:40:00,70.8,70.96,70.77,70.95,182833.0,48.8719,48.9823,48.8512,48.9754,182833.0
2016-11-18 10:50:00,70.94,71.0,70.83,70.86,177544.0,48.9685,49.0099,48.8926,48.9133,177544.0
2016-11-18 11:00:00,70.86,70.95,70.81,70.92,130126.0,48.9133,48.9754,48.8788,48.9547,130126.0
2016-11-18 11:10:00,70.92,71.05,70.88,71.04,125515.0,48.9547,49.0444,48.9271,49.0375,125515.0
2016-11-18 11:20:00,71.04,71.14,70.99,71.12,175911.0,49.0375,49.1066,49.003,49.0928,175911.0
2016-11-18 11:30:00,71.12,71.21,71.06,71.2,230780.0,49.0928,49.1549,49.0513,49.148,230780.0
2016-11-18 11:40:00,71.2,71.22,71.12,71.18,208535.0,49.148,49.1618,49.0928,49.1342,208535.0
2016-11-18 11:50:00,71.19,71.22,71.12,71.2,123633.0,49.1411,49.1618,49.0928,49.148,123633.0
2016-11-18 12:00:00,71.21,71.28,71.19,71.22,120111.0,49.1549,49.2032,49.1411,49.1618,120111.0
2016-11-18 12:10:00,71.21,71.31,71.17,71.28,416028.0,49.1549,49.2239,49.1273,49.2032,416028.0
2016-11-18 12:20:00,71.28,71.43,71.25,71.42,171845.0,49.2032,49.3067,49.1825,49.2998,171845.0
2016-11-18 12:30:00,71.42,71.53,71.42,71.47,143342.0,49.2998,49.3758,49.2998,49.3344,143342.0
2016-11-18 12:40:00,71.47,71.5,71.37,71.43,88407.0,49.3344,49.3551,49.2653,49.3067,88407.0
2016-11-18 12:50:00,71.42,71.44,71.36,71.39,50056.0,49.2998,49.3136,49.2584,49.2791,50056.0
2016-11-18 13:00:00,71.39,71.39,71.11,71.17,489292.0,49.2791,49.2791,49.0859,49.1273,489292.0
2016-11-18 13:10:00,71.18,71.34,71.14,71.26,114102.0,49.1342,49.2446,49.1066,49.1894,114102.0
2016-11-18 13:20:00,71.27,71.4,71.23,71.4,110328.0,49.1963,49.286,49.1687,49.286,110328.0
2016-11-18 13:30:00,71.41,71.47,71.37,71.45,302912.0,49.2929,49.3344,49.2653,49.3205,302912.0
2016-11-18 13:40:00,71.45,71.5,71.36,71.49,162279.0,49.3205,49.3551,49.2584,49.3482,162279.0
2016-11-18 13:50:00,71.48,71.51,71.34,71.34,225315.0,49.3413,49.362,49.2446,49.2446,225315.0
2016-11-18 14:00:00,71.35,71.41,71.33,71.36,93500.0,49.2515,49.2929,49.2377,49.2584,93500.0
2016-11-18 14:10:00,71.35,71.35,71.18,71.3,350039.0,49.2515,49.2515,49.1342,49.217,350039.0
2016-11-18 14:20:00,71.3,71.4,71.28,71.32,280562.0,49.217,49.286,49.2032,49.2308,280562.0
2016-11-18 14:30:00,71.32,71.33,71.25,71.29,104440.0,49.2308,49.2377,49.1825,49.2101,104440.0
2016-11-18 14:40:00,71.29,71.35,71.26,71.31,72598.0,49.2101,49.2515,49.1894,49.2239,72598.0
2016-11-18 14:50:00,71.31,71.37,71.27,71.34,422722.0,49.2239,49.2653,49.1963,49.2446,422722.0
2016-11-18 15:00:00,71.34,71.37,71.26,71.31,175311.0,49.2446,49.2653,49.1894,49.2239,175311.0
2016-11-18 15:10:00,71.31,71.34,71.25,71.31,133270.0,49.2239,49.2446,49.1825,49.2239,133270.0
2016-11-18 15:20:00,71.31,71.33,71.25,71.28,89846.0,49.2239,49.2377,49.1825,49.2032,89846.0
2016-11-18 15:30:00,71.28,71.29,71.18,71.21,204810.0,49.2032,49.2101,49.1342,49.1549,204810.0
2016-11-18 15:40:00,71.22,71.22,71.13,71.15,231848.0,49.1618,49.1618,49.0997,49.1135,231848.0
2016-11-18 15:50:00,71.15,71.16,71.05,71.16,718649.0,49.1135,49.1204,49.0444,49.1204,718649.0
2016-11-21 09:30:00,72.13,72.6,72.13,72.5,1091601.0,49.7899,50.1144,49.7899,50.0453,1091601.0
2016-11-21 09:40:00,72.5,72.71,72.5,72.62,790492.0,50.0453,50.1903,50.0453,50.1282,790492.0
2016-11-21 09:50:00,72.62,72.64,72.42,72.61,414537.0,50.1282,50.142,49.9901,50.1213,414537.0
2016-11-21 10:00:00,72.61,72.68,72.44,72.53,232108.0,50.1213,50.1696,50.0039,50.066,232108.0
2016-11-21 10:10:00,72.54,72.62,72.45,72.56,260731.0,50.073,50.1282,50.0108,50.0868,260731.0
2016-11-21 10:20:00,72.57,72.6,72.43,72.55,352800.0,50.0937,50.1144,49.997,50.0799,352800.0
2016-11-21 10:30:00,72.55,72.67,72.51,72.61,288111.0,50.0799,50.1627,50.0522,50.1213,288111.0
2016-11-21 10:40:00,72.61,72.77,72.6,72.73,267547.0,50.1213,50.2317,50.1144,50.2041,267547.0
2016-11-21 10:50:00,72.74,72.79,72.68,72.7,341619.0,50.211,50.2455,50.1696,50.1834,341619.0
2016-11-21 11:00:00,72.7,72.72,72.61,72.7,298408.0,50.1834,50.1972,50.1213,50.1834,298408.0
2016-11-21 11:10:00,72.71,72.84,72.69,72.83,799665.0,50.1903,50.28,50.1765,50.2731,799665.0
2016-11-21 11:20:00,72.83,72.9,72.8,72.81,399415.0,50.2731,50.3215,50.2524,50.2593,399415.0
2016-11-21 11:30:00,72.8,72.82,72.66,72.67,510180.0,50.2524,50.2662,50.1558,50.1627,510180.0
2016-11-21 11:40:00,72.66,72.68,72.5,72.51,143613.0,50.1558,50.1696,50.0453,50.0522,143613.0
2016-11-21 11:50:00,72.5,72.53,72.43,72.52,225221.0,50.0453,50.066,49.997,50.0591,225221.0
2016-11-21 12:00:00,72.52,72.52,72.43,72.46,168001.0,50.0591,50.0591,49.997,50.0177,168001.0
2016-11-21 12:10:00,72.47,72.54,72.42,72.44,545888.0,50.0246,50.073,49.9901,50.0039,545888.0
2016-11-21 12:20:00,72.45,72.6,72.44,72.58,228829.0,50.0108,50.1144,50.0039,50.1006,228829.0
2016-11-21 12:30:00,72.58,72.62,72.5,72.56,135649.0,50.1006,50.1282,50.0453,50.0868,135649.0
2016-11-21 12:40:00,72.56,72.68,72.56,72.61,124152.0,50.0868,50.1696,50.0868,50.1213,124152.0
2016-11-21 12:50:00,72.61,72.73,72.59,72.7,200647.0,50.1213,50.2041,50.1075,50.1834,200647.0
2016-11-21 13:00:00,72.71,72.76,72.68,72.76,207203.0,50.1903,50.2248,50.1696,50.2248,207203.0
2016-11-21 13:10:00,72.76,72.77,72.67,72.72,208244.0,50.2248,50.2317,50.1627,50.1972,208244.0
2016-11-21 13:20:00,72.73,72.77,72.66,72.66,226860.0,50.2041,50.2317,50.1558,50.1558,226860.0
2016-11-21 13:30:00,72.67,72.73,72.64,72.71,227116.0,50.1627,50.2041,50.142,50.1903,227116.0
2016-11-21 13:40:00,72.72,72.74,72.68,72.73,285743.0,50.1972,50.211,50.1696,50.2041,285743.0
2016-11-21 13:50:00,72.73,72.76,72.69,72.73,347113.0,50.2041,50.2248,50.1765,50.2041,347113.0
2016-11-21 14:00:00,72.73,72.73,72.63,72.68,370443.0,50.2041,50.2041,50.1351,50.1696,370443.0
2016-11-21 14:10:00,72.68,72.69,72.61,72.67,236967.0,50.1696,50.1765,50.1213,50.1627,236967.0
2016-11-21 14:20:00,72.66,72.72,72.63,72.67,305167.0,50.1558,50.1972,50.1351,50.1627,305167.0
2016-11-21 14:30:00,72.68,72.71,72.63,72.67,223905.0,50.1696,50.1903,50.1351,50.1627,223905.0
2016-11-21 14:40:00,72.67,72.69,72.6,72.68,312632.0,50.1627,50.1765,50.1144,50.1696,312632.0
2016-11-21 14:50:00,72.68,72.72,72.65,72.66,123182.0,50.1696,50.1972,50.1489,50.1558,123182.0
2016-11-21 15:00:00,72.66,72.72,72.64,72.7,158401.0,50.1558,50.1972,50.142,50.1834,158401.0
2016-11-21 15:10:00,72.71,72.73,72.63,72.67,285295.0,50.1903,50.2041,50.1351,50.1627,285295.0
2016-11-21 15:20:00,72.67,72.67,72.61,72.62,513564.0,50.1627,50.1627,50.1213,50.1282,513564.0
2016-11-21 15:30:00,72.62,72.65,72.56,72.61,432403.0,50.1282,50.1489,50.0868,50.1213,432403.0
2016-11-21 15:40:00,72.61,72.72,72.58,72.71,376877.0,50.1213,50.1972,50.1006,50.1903,376877.0
2016-11-21 15:50:00,72.71,72.86,72.7,72.81,1036485.0,50.1903,50.2938,50.1834,50.2593,1036485.0
2016-11-22 09:30:00,72.84,73.2,72.82,72.98,1109925.0,50.28,50.5285,50.2662,50.3767,1109925.0
2016-11-22 09:40:00,72.98,72.99,72.74,72.88,647239.0,50.3767,50.3836,50.211,50.3076,647239.0
2016-11-22 09:50:00,72.87,72.92,72.79,72.91,327889.0,50.3007,50.3353,50.2455,50.3284,327889.0
2016-11-22 10:00:00,72.92,72.96,72.82,72.95,284758.0,50.3353,50.3629,50.2662,50.356,284758.0
2016-11-22 10:10:00,72.95,73.07,72.93,72.97,355057.0,50.356,50.4388,50.3422,50.3698,355057.0
2016-11-22 10:20:00,72.97,72.97,72.67,72.72,414802.0,50.3698,50.3698,50.1627,50.1972,414802.0
2016-11-22 10:30:00,72.72,72.81,72.68,72.75,206239.0,50.1972,50.2593,50.1696,50.2179,206239.0
2016-11-22 10:40:00,72.76,72.81,72.67,72.79,182774.0,50.2248,50.2593,50.1627,50.2455,182774.0
2016-11-22 10:50:00,72.79,72.85,72.61,72.63,569908.0,50.2455,50.2869,50.1213,50.1351,569908.0
2016-11-22 11:00:00,72.63,72.7,72.4,72.4,795369.0,50.1351,50.1834,49.9763,49.9763,795369.0
2016-11-22 11:10:00,72.41,72.49,72.37,72.47,277990.0,49.9832,50.0384,49.9556,50.0246,277990.0
2016-11-22 11:20:00,72.47,72.51,72.28,72.29,507993.0,50.0246,50.0522,49.8935,49.9004,507993.0
2016-11-22 11:30:00,72.28,72.35,72.22,72.32,485091.0,49.8935,49.9418,49.8521,49.9211,485091.0
2016-11-22 11:40:00,72.33,72.48,72.3,72.34,474361.0,49.928,50.0315,49.9073,49.9349,474361.0
2016-11-22 11:50:00,72.34,72.35,71.96,71.96,1443777.0,49.9349,49.9418,49.6726,49.6726,1443777.0
2016-11-22 12:00:00,71.95,72.1,71.9,72.09,984585.0,49.6657,49.7692,49.6312,49.7623,984585.0
2016-11-22 12:10:00,72.1,72.17,72.03,72.17,361714.0,49.7692,49.8175,49.7209,49.8175,361714.0
2016-11-22 12:20:00,72.16,72.25,72.13,72.17,230725.0,49.8106,49.8728,49.7899,49.8175,230725.0
2016-11-22 12:30:00,72.18,72.26,72.17,72.2,156979.0,49.8245,49.8797,49.8175,49.8383,156979.0
2016-11-22 12:40:00,72.2,72.24,72.11,72.15,213249.0,49.8383,49.8659,49.7761,49.8037,213249.0
2016-11-22 12:50:00,72.15,72.22,72.13,72.16,96598.0,49.8037,49.8521,49.7899,49.8106,96598.0
2016-11-22 13:00:00,72.17,72.3,72.15,72.23,111849.0,49.8175,49.9073,49.8037,49.859,111849.0
2016-11-22 13:10:00,72.23,72.28,72.21,72.27,76435.0,49.859,49.8935,49.8452,49.8866,76435.0
2016-11-22 13:20:00,72.27,72.32,72.23,72.25,71758.0,49.8866,49.9211,49.859,49.8728,71758.0
2016-11-22 13:30:00,72.26,72.35,72.26,72.33,77214.0,49.8797,49.9418,49.8797,49.928,77214.0
2016-11-22 13:40:00,72.32,72.32,72.2,72.25,159131.0,49.9211,49.9211,49.8383,49.8728,159131.0
2016-11-22 13:50:00,72.25,72.26,72.19,72.23,288349.0,49.8728,49.8797,49.8314,49.859,288349.0
2016-11-22 14:00:00,72.24,72.33,72.24,72.3,314336.0,49.8659,49.928,49.8659,49.9073,314336.0
2016-11-22 14:10:00,72.3,72.39,72.3,72.38,167681.0,49.9073,49.9694,49.9073,49.9625,167681.0
2016-11-22 14:20:00,72.39,72.53,72.33,72.52,343432.0,49.9694,50.066,49.928,50.0591,343432.0
2016-11-22 14:30:00,72.52,72.8,72.48,72.78,350081.0,50.0591,50.2524,50.0315,50.2386,350081.0
2016-11-22 14:40:00,72.78,72.93,72.72,72.74,527136.0,50.2386,50.3422,50.1972,50.211,527136.0
2016-11-22 14:50:00,72.74,72.78,72.65,72.69,139024.0,50.211,50.2386,50.1489,50.1765,139024.0
2016-11-22 15:00:00,72.69,72.72,72.64,72.67,133550.0,50.1765,50.1972,50.142,50.1627,133550.0
2016-11-22 15:10:00,72.67,72.71,72.61,72.67,249932.0,50.1627,50.1903,50.1213,50.1627,249932.0
2016-11-22 15:20:00,72.67,72.72,72.62,72.7,168499.0,50.1627,50.1972,50.1282,50.1834,168499.0
2016-11-22 15:30:00,72.69,72.77,72.69,72.73,197785.0,50.1765,50.2317,50.1765,50.2041,197785.0
2016-11-22 15:40:00,72.73,72.86,72.72,72.85,264585.0,50.2041,50.2938,50.1972,50.2869,264585.0
2016-11-22 15:50:00,72.84,72.87,72.76,72.77,1061982.0,50.28,50.3007,50.2248,50.2317,1061982.0
2016-11-23 09:30:00,72.43,72.67,72.35,72.6,655339.0,49.997,50.1627,49.9418,50.1144,655339.0
2016-11-23 09:40:00,72.61,72.69,72.53,72.61,459630.0,50.1213,50.1765,50.066,50.1213,459630.0
2016-11-23 09:50:00,72.61,72.76,72.55,72.65,705744.0,50.1213,50.2248,50.0799,50.1489,705744.0
2016-11-23 10:00:00,72.65,72.75,72.61,72.73,356084.0,50.1489,50.2179,50.1213,50.2041,356084.0
2016-11-23 10:10:00,72.73,72.91,72.61,72.87,365961.0,50.2041,50.3284,50.1213,50.3007,365961.0
2016-11-23 10:20:00,72.87,73.05,72.74,72.95,668782.0,50.3007,50.425,50.211,50.356,668782.0
2016-11-23 10:30:00,72.95,73.12,72.91,72.95,692315.0,50.356,50.4733,50.3284,50.356,692315.0
2016-11-23 10:40:00,72.95,73.14,72.92,73.1,237327.0,50.356,50.4871,50.3353,50.4595,237327.0
2016-11-23 10:50:00,73.1,73.17,73.03,73.1,715268.0,50.4595,50.5078,50.4112,50.4595,715268.0
2016-11-23 11:00:00,73.08,73.14,72.93,72.95,293929.0,50.4457,50.4871,50.3422,50.356,293929.0
2016-11-23 11:10:00,72.94,73.04,72.9,72.93,217098.0,50.3491,50.4181,50.3215,50.3422,217098.0
2016-11-23 11:20:00,72.91,73.03,72.9,72.97,214750.0,50.3284,50.4112,50.3215,50.3698,214750.0
2016-11-23 11:30:00,72.96,73.13,72.95,73.13,319568.0,50.3629,50.4802,50.356,50.4802,319568.0
2016-11-23 11:40:00,73.14,73.14,73.02,73.09,305556.0,50.4871,50.4871,50.4043,50.4526,305556.0
2016-11-23 11:50:00,73.1,73.22,73.09,73.21,259296.0,50.4595,50.5423,50.4526,50.5354,259296.0
2016-11-23 12:00:00,73.21,73.27,73.15,73.19,165938.0,50.5354,50.5769,50.494,50.5216,165938.0
2016-11-23 12:10:00,73.19,73.2,73.13,73.16,72293.0,50.5216,50.5285,50.4802,50.5009,72293.0
2016-11-23 12:20:00,73.17,73.19,73.12,73.15,68082.0,50.5078,50.5216,50.4733,50.494,68082.0
2016-11-23 12:30:00,73.16,73.22,73.14,73.19,145627.0,50.5009,50.5423,50.4871,50.5216,145627.0
2016-11-23 12:40:00,73.18,73.32,73.15,73.27,125229.0,50.5147,50.6114,50.494,50.5769,125229.0
2016-11-23 12:50:00,73.27,73.27,73.21,73.25,85617.0,50.5769,50.5769,50.5354,50.5631,85617.0
2016-11-23 13:00:00,73.25,73.26,73.17,73.19,143257.0,50.5631,50.57,50.5078,50.5216,143257.0
2016-11-23 13:10:00,73.19,73.23,73.11,73.16,204504.0,50.5216,50.5492,50.4664,50.5009,204504.0
2016-11-23 13:20:00,73.16,73.16,73.1,73.13,130077.0,50.5009,50.5009,50.4595,50.4802,130077.0
2016-11-23 13:30:00,73.13,73.2,73.12,73.18,94355.0,50.4802,50.5285,50.4733,50.5147,94355.0
2016-11-23 13:40:00,73.17,73.2,73.06,73.07,99715.0,50.5078,50.5285,50.4319,50.4388,99715.0
2016-11-23 13:50:00,73.07,73.11,73.06,73.1,65339.0,50.4388,50.4664,50.4319,50.4595,65339.0
2016-11-23 14:00:00,73.1,73.16,73.03,73.05,103159.0,50.4595,50.5009,50.4112,50.425,103159.0
2016-11-23 14:10:00,73.04,73.14,73.02,73.13,289714.0,50.4181,50.4871,50.4043,50.4802,289714.0
2016-11-23 14:20:00,73.13,73.19,73.09,73.12,167085.0,50.4802,50.5216,50.4526,50.4733,167085.0
2016-11-23 14:30:00,73.12,73.15,73.04,73.06,104083.0,50.4733,50.494,50.4181,50.4319,104083.0
2016-11-23 14:40:00,73.07,73.1,73.02,73.09,106051.0,50.4388,50.4595,50.4043,50.4526,106051.0
2016-11-23 14:50:00,73.09,73.11,73.03,73.09,107090.0,50.4526,50.4664,50.4112,50.4526,107090.0
2016-11-23 15:00:00,73.08,73.09,73.01,73.05,148938.0,50.4457,50.4526,50.3974,50.425,148938.0
2016-11-23 15:10:00,73.06,73.08,73.03,73.08,226275.0,50.4319,50.4457,50.4112,50.4457,226275.0
2016-11-23 15:20:00,73.08,73.1,73.02,73.09,176141.0,50.4457,50.4595,50.4043,50.4526,176141.0
2016-11-23 15:30:00,73.09,73.15,73.05,73.12,363131.0,50.4526,50.494,50.425,50.4733,363131.0
2016-11-23 15:40:00,73.12,73.17,73.11,73.13,275159.0,50.4733,50.5078,50.4664,50.4802,275159.0
2016-11-23 15:50:00,73.12,73.14,73.06,73.12,800604.0,50.4733,50.4871,50.4319,50.4733,800604.0
2016-11-25 09:30:00,72.77,72.93,72.6,72.71,688124.0,50.2317,50.3422,50.1144,50.1903,688124.0
2016-11-25 09:40:00,72.72,72.74,72.58,72.68,283422.0,50.1972,50.211,50.1006,50.1696,283422.0
2016-11-25 09:50:00,72.68,72.8,72.59,72.77,137748.0,50.1696,50.2524,50.1075,50.2317,137748.0
2016-11-25 10:00:00,72.76,72.78,72.69,72.73,267159.0,50.2248,50.2386,50.1765,50.2041,267159.0
2016-11-25 10:10:00,72.72,72.76,72.64,72.66,138281.0,50.1972,50.2248,50.142,50.1558,138281.0
2016-11-25 10:20:00,72.66,72.75,72.64,72.65,108595.0,50.1558,50.2179,50.142,50.1489,108595.0
2016-11-25 10:30:00,72.66,72.68,72.58,72.65,119082.0,50.1558,50.1696,50.1006,50.1489,119082.0
2016-11-25 10:40:00,72.64,72.72,72.57,72.72,373614.0,50.142,50.1972,50.0937,50.1972,373614.0
2016-11-25 10:50:00,72.71,72.72,72.62,72.64,258140.0,50.1903,50.1972,50.1282,50.142,258140.0
2016-11-25 11:00:00,72.65,72.67,72.59,72.64,271986.0,50.1489,50.1627,50.1075,50.142,271986.0
2016-11-25 11:10:00,72.63,72.76,72.62,72.65,291668.0,50.1351,50.2248,50.1282,50.1489,291668.0
2016-11-25 11:20:00,72.64,72.65,72.57,72.59,270437.0,50.142,50.1489,50.0937,50.1075,270437.0
2016-11-25 11:30:00,72.59,72.63,72.5,72.52,321294.0,50.1075,50.1351,50.0453,50.0591,321294.0
2016-11-25 11:40:00,72.51,72.52,72.44,72.48,707918.0,50.0522,50.0591,50.0039,50.0315,707918.0
2016-11-25 11:50:00,72.48,72.48,72.36,72.44,329749.0,50.0315,50.0315,49.9487,50.0039,329749.0
2016-11-25 12:00:00,72.44,72.57,72.43,72.53,253220.0,50.0039,50.0937,49.997,50.066,253220.0
2016-11-25 12:10:00,72.53,72.62,72.53,72.61,294052.0,50.066,50.1282,50.066,50.1213,294052.0
2016-11-25 12:20:00,72.62,72.68,72.61,72.67,272431.0,50.1282,50.1696,50.1213,50.1627,272431.0
2016-11-25 12:30:00,72.67,72.68,72.55,72.57,304046.0,50.1627,50.1696,50.0799,50.0937,304046.0
2016-11-25 12:40:00,72.58,72.58,72.5,72.57,333935.0,50.1006,50.1006,50.0453,50.0937,333935.0
2016-11-25 12:50:00,72.56,72.76,72.54,72.73,629481.0,50.0868,50.2248,50.073,50.2041,629481.0
2016-11-28 09:30:00,73.07,73.09,72.7,72.81,879948.0,50.4388,50.4526,50.1834,50.2593,879948.0
2016-11-28 09:40:00,72.81,72.82,72.52,72.69,496307.0,50.2593,50.2662,50.0591,50.1765,496307.0
2016-11-28 09:50:00,72.7,72.71,72.47,72.49,259251.0,50.1834,50.1903,50.0246,50.0384,259251.0
2016-11-28 10:00:00,72.5,72.63,72.39,72.62,270840.0,50.0453,50.1351,49.9694,50.1282,270840.0
2016-11-28 10:10:00,72.63,72.63,72.48,72.61,311141.0,50.1351,50.1351,50.0315,50.1213,311141.0
2016-11-28 10:20:00,72.61,72.67,72.59,72.63,416511.0,50.1213,50.1627,50.1075,50.1351,416511.0
2016-11-28 10:30:00,72.63,72.71,72.42,72.56,390404.0,50.1351,50.1903,49.9901,50.0868,390404.0
2016-11-28 10:40:00,72.55,72.58,72.41,72.48,323863.0,50.0799,50.1006,49.9832,50.0315,323863.0
2016-11-28 10:50:00,72.47,72.57,72.25,72.26,781168.0,50.0246,50.0937,49.8728,49.8797,781168.0
2016-11-28 11:00:00,72.27,72.36,72.23,72.29,658205.0,49.8866,49.9487,49.859,49.9004,658205.0
2016-11-28 11:10:00,72.28,72.4,72.24,72.29,380822.0,49.8935,49.9763,49.8659,49.9004,380822.0
2016-11-28 11:20:00,72.29,72.53,72.28,72.47,438954.0,49.9004,50.066,49.8935,50.0246,438954.0
2016-11-28 11:30:00,72.47,72.56,72.45,72.47,206364.0,50.0246,50.0868,50.0108,50.0246,206364.0
2016-11-28 11:40:00,72.48,72.49,72.34,72.35,203928.0,50.0315,50.0384,49.9349,49.9418,203928.0
2016-11-28 11:50:00,72.35,72.46,72.35,72.46,190209.0,49.9418,50.0177,49.9418,50.0177,190209.0
2016-11-28 12:00:00,72.46,72.54,72.41,72.44,259247.0,50.0177,50.073,49.9832,50.0039,259247.0
2016-11-28 12:10:00,72.44,72.48,72.36,72.37,531905.0,50.0039,50.0315,49.9487,49.9556,531905.0
2016-11-28 12:20:00,72.37,72.44,72.24,72.3,763930.0,49.9556,50.0039,49.8659,49.9073,763930.0
2016-11-28 12:30:00,72.29,72.41,72.25,72.31,448225.0,49.9004,49.9832,49.8728,49.9142,448225.0
2016-11-28 12:40:00,72.31,72.39,72.29,72.39,273843.0,49.9142,49.9694,49.9004,49.9694,273843.0
2016-11-28 12:50:00,72.39,72.44,72.34,72.42,194056.0,49.9694,50.0039,49.9349,49.9901,194056.0
2016-11-28 13:00:00,72.43,72.56,72.39,72.45,742925.0,49.997,50.0868,49.9694,50.0108,742925.0
2016-11-28 13:10:00,72.45,72.5,72.42,72.45,162265.0,50.0108,50.0453,49.9901,50.0108,162265.0
2016-11-28 13:20:00,72.45,72.55,72.41,72.48,212877.0,50.0108,50.0799,49.9832,50.0315,212877.0
2016-11-28 13:30:00,72.49,72.56,72.44,72.54,168823.0,50.0384,50.0868,50.0039,50.073,168823.0
2016-11-28 13:40:00,72.54,72.56,72.5,72.52,160591.0,50.073,50.0868,50.0453,50.0591,160591.0
2016-11-28 13:50:00,72.52,72.53,72.41,72.42,131855.0,50.0591,50.066,49.9832,49.9901,131855.0
2016-11-28 14:00:00,72.42,72.51,72.41,72.45,118802.0,49.9901,50.0522,49.9832,50.0108,118802.0
2016-11-28 14:10:00,72.45,72.49,72.4,72.46,132146.0,50.0108,50.0384,49.9763,50.0177,132146.0
2016-11-28 14:20:00,72.45,72.46,72.38,72.4,143713.0,50.0108,50.0177,49.9625,49.9763,143713.0
2016-11-28 14:30:00,72.39,72.39,72.31,72.34,166031.0,49.9694,49.9694,49.9142,49.9349,166031.0
2016-11-28 14:40:00,72.34,72.35,72.21,72.25,245468.0,49.9349,49.9418,49.8452,49.8728,245468.0
2016-11-28 14:50:00,72.25,72.26,72.1,72.17,909086.0,49.8728,49.8797,49.7692,49.8175,909086.0
2016-11-28 15:00:00,72.17,72.18,72.05,72.06,309944.0,49.8175,49.8245,49.7347,49.7416,309944.0
2016-11-28 15:10:00,72.06,72.22,72.04,72.21,508742.0,49.7416,49.8521,49.7278,49.8452,508742.0
2016-11-28 15:20:00,72.2,72.21,71.93,71.94,514939.0,49.8383,49.8452,49.6519,49.6588,514939.0
2016-11-28 15:30:00,71.94,71.96,71.82,71.82,537615.0,49.6588,49.6726,49.576,49.576,537615.0
2016-11-28 15:40:00,71.82,71.83,71.62,71.63,828926.0,49.576,49.5829,49.4379,49.4448,828926.0
2016-11-28 15:50:00,71.64,71.73,71.58,71.69,1560609.0,49.4517,49.5138,49.4103,49.4862,1560609.0
2016-11-29 09:30:00,70.6,70.63,70.15,70.16,1905542.0,48.7338,48.7545,48.4232,48.4301,1905542.0
2016-11-29 09:40:00,70.17,70.53,70.15,70.37,897078.0,48.437,48.6855,48.4232,48.575,897078.0
2016-11-29 09:50:00,70.37,70.51,70.18,70.2,1164483.0,48.575,48.6717,48.4439,48.4577,1164483.0
2016-11-29 10:00:00,70.21,70.5,70.07,70.46,1162020.0,48.4646,48.6648,48.368,48.6372,1162020.0
2016-11-29 10:10:00,70.46,70.66,70.34,70.63,983259.0,48.6372,48.7752,48.5543,48.7545,983259.0
2016-11-29 10:20:00,70.63,70.65,70.39,70.46,982950.0,48.7545,48.7683,48.5888,48.6372,982950.0
2016-11-29 10:30:00,70.46,70.5,70.23,70.3,361134.0,48.6372,48.6648,48.4784,48.5267,361134.0
2016-11-29 10:40:00,70.31,70.49,70.3,70.46,335628.0,48.5336,48.6579,48.5267,48.6372,335628.0
2016-11-29 10:50:00,70.46,70.58,70.42,70.49,352118.0,48.6372,48.72,48.6096,48.6579,352118.0
2016-11-29 11:00:00,70.49,70.59,70.45,70.58,198708.0,48.6579,48.7269,48.6303,48.72,198708.0
2016-11-29 11:10:00,70.58,70.59,70.33,70.38,489932.0,48.72,48.7269,48.5474,48.5819,489932.0
2016-11-29 11:20:00,70.38,70.59,70.34,70.55,386969.0,48.5819,48.7269,48.5543,48.6993,386969.0
2016-11-29 11:30:00,70.56,70.73,70.55,70.7,319044.0,48.7062,48.8235,48.6993,48.8028,319044.0
2016-11-29 11:40:00,70.71,70.78,70.6,70.61,217006.0,48.8097,48.8581,48.7338,48.7407,217006.0
2016-11-29 11:50:00,70.61,70.67,70.56,70.64,217252.0,48.7407,48.7821,48.7062,48.7614,217252.0
2016-11-29 12:00:00,70.64,70.73,70.63,70.68,220391.0,48.7614,48.8235,48.7545,48.789,220391.0
2016-11-29 12:10:00,70.69,70.71,70.45,70.46,150664.0,48.7959,48.8097,48.6303,48.6372,150664.0
2016-11-29 12:20:00,70.47,70.61,70.45,70.57,187206.0,48.6441,48.7407,48.6303,48.7131,187206.0
2016-11-29 12:30:00,70.57,70.6,70.53,70.58,118298.0,48.7131,48.7338,48.6855,48.72,118298.0
2016-11-29 12:40:00,70.58,70.61,70.54,70.59,91446.0,48.72,48.7407,48.6924,48.7269,91446.0
2016-11-29 12:50:00,70.6,70.76,70.6,70.73,258018.0,48.7338,48.8443,48.7338,48.8235,258018.0
2016-11-29 13:00:00,70.73,70.76,70.68,70.73,135176.0,48.8235,48.8443,48.789,48.8235,135176.0
2016-11-29 13:10:00,70.73,70.74,70.64,70.72,136593.0,48.8235,48.8304,48.7614,48.8166,136593.0
2016-11-29 13:20:00,70.72,70.89,70.7,70.82,194180.0,48.8166,48.934,48.8028,48.8857,194180.0
2016-11-29 13:30:00,70.83,70.99,70.82,70.94,180844.0,48.8926,49.003,48.8857,48.9685,180844.0
2016-11-29 13:40:00,70.94,70.99,70.92,70.96,214850.0,48.9685,49.003,48.9547,48.9823,214850.0
2016-11-29 13:50:00,70.96,71.03,70.92,71.02,157531.0,48.9823,49.0306,48.9547,49.0237,157531.0
2016-11-29 14:00:00,71.03,71.2,71.03,71.2,223962.0,49.0306,49.148,49.0306,49.148,223962.0
2016-11-29 14:10:00,71.2,71.26,71.1,71.11,161424.0,49.148,49.1894,49.0789,49.0859,161424.0
2016-11-29 14:20:00,71.11,71.13,71.05,71.12,240379.0,49.0859,49.0997,49.0444,49.0928,240379.0
2016-11-29 14:30:00,71.12,71.19,71.09,71.14,298500.0,49.0928,49.1411,49.072,49.1066,298500.0
2016-11-29 14:40:00,71.14,71.21,71.06,71.08,385211.0,49.1066,49.1549,49.0513,49.0651,385211.0
2016-11-29 14:50:00,71.07,71.15,71.04,71.08,411184.0,49.0582,49.1135,49.0375,49.0651,411184.0
2016-11-29 15:00:00,71.08,71.09,70.8,70.8,447685.0,49.0651,49.072,48.8719,48.8719,447685.0
2016-11-29 15:10:00,70.8,70.86,70.78,70.79,281409.0,48.8719,48.9133,48.8581,48.865,281409.0
2016-11-29 15:20:00,70.79,70.88,70.77,70.82,220661.0,48.865,48.9271,48.8512,48.8857,220661.0
2016-11-29 15:30:00,70.81,70.84,70.77,70.78,397618.0,48.8788,48.8995,48.8512,48.8581,397618.0
2016-11-29 15:40:00,70.78,70.85,70.73,70.83,470530.0,48.8581,48.9064,48.8235,48.8926,470530.0
2016-11-29 15:50:00,70.83,70.89,70.81,70.86,1289584.0,48.8926,48.934,48.8788,48.9133,1289584.0
2016-11-30 09:30:00,73.39,73.9,73.29,73.57,3767240.0,50.6597,51.0117,50.5907,50.7839,3767240.0
2016-11-30 09:40:00,73.57,74.1,73.53,73.95,2792935.0,50.7839,51.1498,50.7563,51.0462,2792935.0
2016-11-30 09:50:00,73.94,74.02,73.65,73.77,1906716.0,51.0393,51.0946,50.8392,50.922,1906716.0
2016-11-30 10:00:00,73.78,73.98,73.61,73.94,1198437.0,50.9289,51.067,50.8116,51.0393,1198437.0
2016-11-30 10:10:00,73.94,74.03,73.75,73.8,1073696.0,51.0393,51.1015,50.9082,50.9427,1073696.0
2016-11-30 10:20:00,73.79,73.88,73.62,73.67,874487.0,50.9358,50.9979,50.8185,50.853,874487.0
2016-11-30 10:30:00,73.67,73.8,73.57,73.62,1046961.0,50.853,50.9427,50.7839,50.8185,1046961.0
2016-11-30 10:40:00,73.62,73.89,73.62,73.87,757985.0,50.8185,51.0048,50.8185,50.991,757985.0
2016-11-30 10:50:00,73.87,73.87,73.62,73.68,794542.0,50.991,50.991,50.8185,50.8599,794542.0
2016-11-30 11:00:00,73.67,74.13,73.67,74.09,1046826.0,50.853,51.1705,50.853,51.1429,1046826.0
2016-11-30 11:10:00,74.09,74.59,74.08,74.56,2223684.0,51.1429,51.488,51.136,51.4673,2223684.0
2016-11-30 11:20:00,74.56,74.62,74.01,74.02,2028877.0,51.4673,51.5087,51.0877,51.0946,2028877.0
2016-11-30 11:30:00,74.02,74.38,73.97,74.37,1324172.0,51.0946,51.3431,51.0601,51.3362,1324172.0
2016-11-30 11:40:00,74.36,74.6,74.3,74.46,1216318.0,51.3293,51.4949,51.2878,51.3983,1216318.0
2016-11-30 11:50:00,74.46,74.67,74.43,74.63,805777.0,51.3983,51.5433,51.3776,51.5156,805777.0
2016-11-30 12:00:00,74.63,74.72,74.56,74.58,931722.0,51.5156,51.5778,51.4673,51.4811,931722.0
2016-11-30 12:10:00,74.59,74.63,74.5,74.52,722137.0,51.488,51.5156,51.4259,51.4397,722137.0
2016-11-30 12:20:00,74.53,74.58,74.4,74.41,489661.0,51.4466,51.4811,51.3569,51.3638,489661.0
2016-11-30 12:30:00,74.41,74.6,74.38,74.59,689176.0,51.3638,51.4949,51.3431,51.488,689176.0
2016-11-30 12:40:00,74.58,74.78,74.58,74.68,893426.0,51.4811,51.6192,51.4811,51.5502,893426.0
2016-11-30 12:50:00,74.68,74.68,74.47,74.5,430353.0,51.5502,51.5502,51.4052,51.4259,430353.0
2016-11-30 13:00:00,74.5,74.62,74.42,74.61,355055.0,51.4259,51.5087,51.3707,51.5018,355055.0
2016-11-30 13:10:00,74.6,74.66,74.54,74.63,424043.0,51.4949,51.5363,51.4535,51.5156,424043.0
2016-11-30 13:20:00,74.63,74.78,74.62,74.7,371894.0,51.5156,51.6192,51.5087,51.564,371894.0
2016-11-30 13:30:00,74.7,74.87,74.66,74.85,451515.0,51.564,51.6813,51.5363,51.6675,451515.0
2016-11-30 13:40:00,74.85,74.98,74.82,74.97,395909.0,51.6675,51.7572,51.6468,51.7503,395909.0
2016-11-30 13:50:00,74.97,75.12,74.95,75.02,495293.0,51.7503,51.8539,51.7365,51.7848,495293.0
2016-11-30 14:00:00,75.03,75.04,74.57,74.79,1161620.0,51.7918,51.7987,51.4742,51.6261,1161620.0
2016-11-30 14:10:00,74.79,74.89,74.68,74.82,544286.0,51.6261,51.6951,51.5502,51.6468,544286.0
2016-11-30 14:20:00,74.82,74.89,74.67,74.71,765759.0,51.6468,51.6951,51.5433,51.5709,765759.0
2016-11-30 14:30:00,74.7,74.77,74.6,74.7,683367.0,51.564,51.6123,51.4949,51.564,683367.0
2016-11-30 14:40:00,74.69,74.71,74.58,74.62,357528.0,51.5571,51.5709,51.4811,51.5087,357528.0
2016-11-30 14:50:00,74.61,74.71,74.5,74.5,417755.0,51.5018,51.5709,51.4259,51.4259,417755.0
2016-11-30 15:00:00,74.5,74.53,74.29,74.34,574217.0,51.4259,51.4466,51.2809,51.3155,574217.0
2016-11-30 15:10:00,74.35,74.61,74.26,74.61,741605.0,51.3224,51.5018,51.2602,51.5018,741605.0
2016-11-30 15:20:00,74.62,74.69,74.57,74.63,736410.0,51.5087,51.5571,51.4742,51.5156,736410.0
2016-11-30 15:30:00,74.64,74.67,74.5,74.67,984053.0,51.5225,51.5433,51.4259,51.5433,984053.0
2016-11-30 15:40:00,74.67,74.69,74.55,74.65,1198787.0,51.5433,51.5571,51.4604,51.5294,1198787.0
2016-11-30 15:50:00,74.64,74.76,74.47,74.48,2294378.0,51.5225,51.6054,51.4052,51.4121,2294378.0
2016-12-01 09:30:00,75.81,75.81,75.05,75.19,1772601.0,52.3302,52.3302,51.8056,51.9022,1772601.0
2016-12-01 09:40:00,75.18,75.55,74.97,75.3,805511.0,51.8953,52.1507,51.7503,51.9781,805511.0
2016-12-01 09:50:00,75.3,75.44,75.04,75.42,576116.0,51.9781,52.0748,51.7987,52.061,576116.0
2016-12-01 10:00:00,75.42,75.66,75.35,75.63,664764.0,52.061,52.2266,52.0126,52.2059,664764.0
2016-12-01 10:10:00,75.62,75.78,75.55,75.78,1001116.0,52.199,52.3095,52.1507,52.3095,1001116.0
2016-12-01 10:20:00,75.78,75.85,75.65,75.73,507838.0,52.3095,52.3578,52.2197,52.2749,507838.0
2016-12-01 10:30:00,75.74,75.95,75.67,75.73,589834.0,52.2819,52.4268,52.2335,52.2749,589834.0
2016-12-01 10:40:00,75.72,75.79,75.53,75.55,445415.0,52.268,52.3164,52.1369,52.1507,445415.0
2016-12-01 10:50:00,75.55,75.7,75.44,75.55,1041795.0,52.1507,52.2542,52.0748,52.1507,1041795.0
2016-12-01 11:00:00,75.54,75.85,75.52,75.77,779093.0,52.1438,52.3578,52.13,52.3026,779093.0
2016-12-01 11:10:00,75.77,75.89,75.71,75.75,1258070.0,52.3026,52.3854,52.2611,52.2888,1258070.0
2016-12-01 11:20:00,75.76,75.76,75.55,75.69,553923.0,52.2957,52.2957,52.1507,52.2473,553923.0
2016-12-01 11:30:00,75.68,75.96,75.63,75.84,419112.0,52.2404,52.4337,52.2059,52.3509,419112.0
2016-12-01 11:40:00,75.83,75.95,75.77,75.93,286184.0,52.344,52.4268,52.3026,52.413,286184.0
2016-12-01 11:50:00,75.93,76.01,75.86,75.91,295202.0,52.413,52.4682,52.3647,52.3992,295202.0
2016-12-01 12:00:00,75.92,76.01,75.89,75.94,332489.0,52.4061,52.4682,52.3854,52.4199,332489.0
2016-12-01 12:10:00,75.93,76.06,75.93,75.96,199718.0,52.413,52.5027,52.413,52.4337,199718.0
2016-12-01 12:20:00,75.96,76.02,75.89,75.97,298961.0,52.4337,52.4751,52.3854,52.4406,298961.0
2016-12-01 12:30:00,75.96,75.99,75.82,75.86,207037.0,52.4337,52.4544,52.3371,52.3647,207037.0
2016-12-01 12:40:00,75.86,75.94,75.81,75.82,400711.0,52.3647,52.4199,52.3302,52.3371,400711.0
2016-12-01 12:50:00,75.81,75.88,75.71,75.72,287213.0,52.3302,52.3785,52.2611,52.268,287213.0
2016-12-01 13:00:00,75.72,75.74,75.67,75.73,334137.0,52.268,52.2819,52.2335,52.2749,334137.0
2016-12-01 13:10:00,75.73,75.75,75.61,75.63,260579.0,52.2749,52.2888,52.1921,52.2059,260579.0
2016-12-01 13:20:00,75.63,75.67,75.55,75.57,148240.0,52.2059,52.2335,52.1507,52.1645,148240.0
2016-12-01 13:30:00,75.58,75.67,75.54,75.61,151122.0,52.1714,52.2335,52.1438,52.1921,151122.0
2016-12-01 13:40:00,75.6,75.64,75.51,75.54,121524.0,52.1852,52.2128,52.1231,52.1438,121524.0
2016-12-01 13:50:00,75.55,75.55,75.35,75.37,357754.0,52.1507,52.1507,52.0126,52.0264,357754.0
2016-12-01 14:00:00,75.37,75.47,75.28,75.3,313356.0,52.0264,52.0955,51.9643,51.9781,313356.0
2016-12-01 14:10:00,75.3,75.39,75.24,75.35,236293.0,51.9781,52.0403,51.9367,52.0126,236293.0
2016-12-01 14:20:00,75.34,75.36,75.25,75.27,284983.0,52.0057,52.0195,51.9436,51.9574,284983.0
2016-12-01 14:30:00,75.27,75.29,75.21,75.22,330740.0,51.9574,51.9712,51.916,51.9229,330740.0
2016-12-01 14:40:00,75.22,75.25,75.05,75.06,220403.0,51.9229,51.9436,51.8056,51.8125,220403.0
2016-12-01 14:50:00,75.05,75.05,74.87,74.98,495946.0,51.8056,51.8056,51.6813,51.7572,495946.0
2016-12-01 15:00:00,74.98,74.99,74.78,74.8,513653.0,51.7572,51.7641,51.6192,51.633,513653.0
2016-12-01 15:10:00,74.8,74.83,74.55,74.59,351794.0,51.633,51.6537,51.4604,51.488,351794.0
2016-12-01 15:20:00,74.59,74.8,74.58,74.77,252819.0,51.488,51.633,51.4811,51.6123,252819.0
2016-12-01 15:30:00,74.76,74.83,74.68,74.8,572200.0,51.6054,51.6537,51.5502,51.633,572200.0
2016-12-01 15:40:00,74.8,74.89,74.69,74.69,842578.0,51.633,51.6951,51.5571,51.5571,842578.0
2016-12-01 15:50:00,74.69,74.91,74.64,74.67,3697224.0,51.5571,51.7089,51.5225,51.5433,3697224.0
2016-12-02 09:30:00,74.68,75.0,74.57,74.6,990205.0,51.5502,51.771,51.4742,51.4949,990205.0
2016-12-02 09:40:00,74.59,74.61,74.36,74.5,608736.0,51.488,51.5018,51.3293,51.4259,608736.0
2016-12-02 09:50:00,74.5,74.8,74.5,74.8,421222.0,51.4259,51.633,51.4259,51.633,421222.0
2016-12-02 10:00:00,74.8,74.81,74.66,74.75,199240.0,51.633,51.6399,51.5363,51.5985,199240.0
2016-12-02 10:10:00,74.75,74.94,74.75,74.85,308320.0,51.5985,51.7296,51.5985,51.6675,308320.0
2016-12-02 10:20:00,74.84,75.14,74.84,74.98,327883.0,51.6606,51.8677,51.6606,51.7572,327883.0
2016-12-02 10:30:00,74.98,75.1,74.97,75.04,378322.0,51.7572,51.8401,51.7503,51.7987,378322.0
2016-12-02 10:40:00,75.05,75.15,74.96,75.01,262924.0,51.8056,51.8746,51.7434,51.7779,262924.0
2016-12-02 10:50:00,75.0,75.15,74.95,74.95,255530.0,51.771,51.8746,51.7365,51.7365,255530.0
2016-12-02 11:00:00,74.96,75.16,74.93,75.05,184040.0,51.7434,51.8815,51.7227,51.8056,184040.0
2016-12-02 11:10:00,75.04,75.06,74.89,74.92,267096.0,51.7987,51.8125,51.6951,51.7158,267096.0
2016-12-02 11:20:00,74.91,74.94,74.83,74.93,450057.0,51.7089,51.7296,51.6537,51.7227,450057.0
2016-12-02 11:30:00,74.92,74.97,74.88,74.93,143864.0,51.7158,51.7503,51.6882,51.7227,143864.0
2016-12-02 11:40:00,74.92,75.16,74.9,75.16,119887.0,51.7158,51.8815,51.702,51.8815,119887.0
2016-12-02 11:50:00,75.16,75.18,75.07,75.09,131748.0,51.8815,51.8953,51.8194,51.8332,131748.0
2016-12-02 12:00:00,75.09,75.12,74.93,74.93,117316.0,51.8332,51.8539,51.7227,51.7227,117316.0
2016-12-02 12:10:00,74.93,75.07,74.92,75.0,137049.0,51.7227,51.8194,51.7158,51.771,137049.0
2016-12-02 12:20:00,75.01,75.01,74.95,74.98,164413.0,51.7779,51.7779,51.7365,51.7572,164413.0
2016-12-02 12:30:00,74.98,75.01,74.96,74.99,102115.0,51.7572,51.7779,51.7434,51.7641,102115.0
2016-12-02 12:40:00,74.99,75.04,74.96,75.02,82754.0,51.7641,51.7987,51.7434,51.7848,82754.0
2016-12-02 12:50:00,75.03,75.08,74.99,75.04,87033.0,51.7918,51.8263,51.7641,51.7987,87033.0
2016-12-02 13:00:00,75.04,75.08,74.91,74.95,381567.0,51.7987,51.8263,51.7089,51.7365,381567.0
2016-12-02 13:10:00,74.94,74.98,74.83,74.83,182298.0,51.7296,51.7572,51.6537,51.6537,182298.0
2016-12-02 13:20:00,74.82,74.87,74.77,74.8,218483.0,51.6468,51.6813,51.6123,51.633,218483.0
2016-12-02 13:30:00,74.8,74.98,74.79,74.98,269404.0,51.633,51.7572,51.6261,51.7572,269404.0
2016-12-02 13:40:00,74.97,74.98,74.88,74.94,127514.0,51.7503,51.7572,51.6882,51.7296,127514.0
2016-12-02 13:50:00,74.95,74.96,74.79,74.83,204566.0,51.7365,51.7434,51.6261,51.6537,204566.0
2016-12-02 14:00:00,74.83,74.88,74.77,74.87,127975.0,51.6537,51.6882,51.6123,51.6813,127975.0
2016-12-02 14:10:00,74.87,74.98,74.84,74.98,169904.0,51.6813,51.7572,51.6606,51.7572,169904.0
2016-12-02 14:20:00,74.98,75.02,74.91,74.96,201088.0,51.7572,51.7848,51.7089,51.7434,201088.0
2016-12-02 14:30:00,74.96,75.02,74.93,75.0,81178.0,51.7434,51.7848,51.7227,51.771,81178.0
2016-12-02 14:40:00,74.99,75.06,74.97,75.02,143310.0,51.7641,51.8125,51.7503,51.7848,143310.0
2016-12-02 14:50:00,75.01,75.06,74.99,75.03,171612.0,51.7779,51.8125,51.7641,51.7918,171612.0
2016-12-02 15:00:00,75.03,75.09,74.98,74.98,242812.0,51.7918,51.8332,51.7572,51.7572,242812.0
2016-12-02 15:10:00,74.98,75.04,74.96,74.96,167367.0,51.7572,51.7987,51.7434,51.7434,167367.0
2016-12-02 15:20:00,74.97,75.01,74.95,74.98,237517.0,51.7503,51.7779,51.7365,51.7572,237517.0
2016-12-02 15:30:00,74.98,75.08,74.96,75.02,737031.0,51.7572,51.8263,51.7434,51.7848,737031.0
2016-12-02 15:40:00,75.02,75.03,74.92,74.99,395982.0,51.7848,51.7918,51.7158,51.7641,395982.0
2016-12-02 15:50:00,74.99,75.0,74.8,74.84,3581615.0,51.7641,51.771,51.633,51.6606,3581615.0
2016-12-05 09:30:00,75.51,75.54,75.19,75.37,836475.0,52.1231,52.1438,51.9022,52.0264,836475.0
2016-12-05 09:40:00,75.36,75.53,75.28,75.48,531351.0,52.0195,52.1369,51.9643,52.1024,531351.0
2016-12-05 09:50:00,75.48,75.75,75.47,75.73,404006.0,52.1024,52.2888,52.0955,52.2749,404006.0
2016-12-05 10:00:00,75.74,75.84,75.67,75.75,471992.0,52.2819,52.3509,52.2335,52.2888,471992.0
2016-12-05 10:10:00,75.75,75.78,75.66,75.72,299065.0,52.2888,52.3095,52.2266,52.268,299065.0
2016-12-05 10:20:00,75.72,75.72,75.55,75.64,459165.0,52.268,52.268,52.1507,52.2128,459165.0
2016-12-05 10:30:00,75.65,75.74,75.62,75.69,232216.0,52.2197,52.2819,52.199,52.2473,232216.0
2016-12-05 10:40:00,75.69,75.9,75.69,75.89,282207.0,52.2473,52.3923,52.2473,52.3854,282207.0
2016-12-05 10:50:00,75.88,76.0,75.88,75.98,258542.0,52.3785,52.4613,52.3785,52.4475,258542.0
2016-12-05 11:00:00,75.99,76.1,75.91,75.94,382052.0,52.4544,52.5304,52.3992,52.4199,382052.0
2016-12-05 11:10:00,75.94,76.06,75.91,76.03,404024.0,52.4199,52.5027,52.3992,52.482,404024.0
2016-12-05 11:20:00,76.03,76.05,75.95,75.98,648732.0,52.482,52.4958,52.4268,52.4475,648732.0
2016-12-05 11:30:00,75.98,76.07,75.93,76.05,234167.0,52.4475,52.5096,52.413,52.4958,234167.0
2016-12-05 11:40:00,76.05,76.08,75.98,76.0,287545.0,52.4958,52.5165,52.4475,52.4613,287545.0
2016-12-05 11:50:00,76.01,76.01,75.8,75.92,235554.0,52.4682,52.4682,52.3233,52.4061,235554.0
2016-12-05 12:00:00,75.92,76.03,75.86,75.89,176887.0,52.4061,52.482,52.3647,52.3854,176887.0
2016-12-05 12:10:00,75.89,75.95,75.86,75.94,304138.0,52.3854,52.4268,52.3647,52.4199,304138.0
2016-12-05 12:20:00,75.95,76.0,75.88,75.96,170926.0,52.4268,52.4613,52.3785,52.4337,170926.0
2016-12-05 12:30:00,75.96,76.03,75.88,76.03,104534.0,52.4337,52.482,52.3785,52.482,104534.0
2016-12-05 12:40:00,76.03,76.05,75.95,75.97,88920.0,52.482,52.4958,52.4268,52.4406,88920.0
2016-12-05 12:50:00,75.97,76.05,75.94,76.0,247312.0,52.4406,52.4958,52.4199,52.4613,247312.0
2016-12-05 13:00:00,76.01,76.05,75.96,75.98,178146.0,52.4682,52.4958,52.4337,52.4475,178146.0
2016-12-05 13:10:00,75.98,76.0,75.86,75.96,100574.0,52.4475,52.4613,52.3647,52.4337,100574.0
2016-12-05 13:20:00,75.97,75.99,75.93,75.95,74888.0,52.4406,52.4544,52.413,52.4268,74888.0
2016-12-05 13:30:00,75.95,75.99,75.89,75.89,81049.0,52.4268,52.4544,52.3854,52.3854,81049.0
2016-12-05 13:40:00,75.89,75.97,75.89,75.96,89777.0,52.3854,52.4406,52.3854,52.4337,89777.0
2016-12-05 13:50:00,75.96,75.98,75.84,75.84,173031.0,52.4337,52.4475,52.3509,52.3509,173031.0
2016-12-05 14:00:00,75.85,75.85,75.72,75.73,297818.0,52.3578,52.3578,52.268,52.2749,297818.0
2016-12-05 14:10:00,75.73,75.75,75.69,75.73,233463.0,52.2749,52.2888,52.2473,52.2749,233463.0
2016-12-05 14:20:00,75.73,75.8,75.72,75.77,394344.0,52.2749,52.3233,52.268,52.3026,394344.0
2016-12-05 14:30:00,75.77,75.79,75.68,75.73,381034.0,52.3026,52.3164,52.2404,52.2749,381034.0
2016-12-05 14:40:00,75.72,75.75,75.61,75.66,238209.0,52.268,52.2888,52.1921,52.2266,238209.0
2016-12-05 14:50:00,75.65,75.73,75.59,75.6,309579.0,52.2197,52.2749,52.1783,52.1852,309579.0
2016-12-05 15:00:00,75.6,75.64,75.56,75.58,287710.0,52.1852,52.2128,52.1576,52.1714,287710.0
2016-12-05 15:10:00,75.58,75.62,75.54,75.6,302555.0,52.1714,52.199,52.1438,52.1852,302555.0
2016-12-05 15:20:00,75.61,75.67,75.6,75.67,319386.0,52.1921,52.2335,52.1852,52.2335,319386.0
2016-12-05 15:30:00,75.67,75.74,75.63,75.7,379110.0,52.2335,52.2819,52.2059,52.2542,379110.0
2016-12-05 15:40:00,75.7,75.76,75.65,75.68,711942.0,52.2542,52.2957,52.2197,52.2404,711942.0
2016-12-05 15:50:00,75.68,75.7,75.42,75.51,3807937.0,52.2404,52.2542,52.061,52.1231,3807937.0
2016-12-06 09:30:00,75.04,75.1,74.57,74.71,1171718.0,51.7987,51.8401,51.4742,51.5709,1171718.0
2016-12-06 09:40:00,74.71,75.03,74.68,75.02,438514.0,51.5709,51.7918,51.5502,51.7848,438514.0
2016-12-06 09:50:00,75.02,75.09,74.9,74.99,265783.0,51.7848,51.8332,51.702,51.7641,265783.0
2016-12-06 10:00:00,75.0,75.11,74.95,74.97,391619.0,51.771,51.847,51.7365,51.7503,391619.0
2016-12-06 10:10:00,74.98,75.03,74.82,75.0,366321.0,51.7572,51.7918,51.6468,51.771,366321.0
2016-12-06 10:20:00,75.0,75.03,74.81,74.82,477968.0,51.771,51.7918,51.6399,51.6468,477968.0
2016-12-06 10:30:00,74.82,75.16,74.81,75.07,406877.0,51.6468,51.8815,51.6399,51.8194,406877.0
2016-12-06 10:40:00,75.08,75.13,74.96,75.02,222722.0,51.8263,51.8608,51.7434,51.7848,222722.0
2016-12-06 10:50:00,75.01,75.13,74.92,75.13,180163.0,51.7779,51.8608,51.7158,51.8608,180163.0
2016-12-06 11:00:00,75.13,75.13,74.99,75.04,427086.0,51.8608,51.8608,51.7641,51.7987,427086.0
2016-12-06 11:10:00,75.04,75.26,75.02,75.25,283264.0,51.7987,51.9505,51.7848,51.9436,283264.0
2016-12-06 11:20:00,75.24,75.33,75.2,75.25,178821.0,51.9367,51.9988,51.9091,51.9436,178821.0
2016-12-06 11:30:00,75.26,75.28,75.19,75.27,134640.0,51.9505,51.9643,51.9022,51.9574,134640.0
2016-12-06 11:40:00,75.26,75.35,75.23,75.32,129801.0,51.9505,52.0126,51.9298,51.9919,129801.0
2016-12-06 11:50:00,75.33,75.4,75.32,75.4,117754.0,51.9988,52.0472,51.9919,52.0472,117754.0
2016-12-06 12:00:00,75.4,75.51,75.39,75.49,184923.0,52.0472,52.1231,52.0403,52.1093,184923.0
2016-12-06 12:10:00,75.49,75.52,75.41,75.5,210778.0,52.1093,52.13,52.0541,52.1162,210778.0
2016-12-06 12:20:00,75.49,75.61,75.49,75.58,194841.0,52.1093,52.1921,52.1093,52.1714,194841.0
2016-12-06 12:30:00,75.58,75.6,75.51,75.58,122258.0,52.1714,52.1852,52.1231,52.1714,122258.0
2016-12-06 12:40:00,75.58,75.65,75.53,75.53,136299.0,52.1714,52.2197,52.1369,52.1369,136299.0
2016-12-06 12:50:00,75.53,75.63,75.48,75.62,122416.0,52.1369,52.2059,52.1024,52.199,122416.0
2016-12-06 13:00:00,75.62,75.65,75.49,75.49,65936.0,52.199,52.2197,52.1093,52.1093,65936.0
2016-12-06 13:10:00,75.49,75.56,75.45,75.49,102225.0,52.1093,52.1576,52.0817,52.1093,102225.0
2016-12-06 13:20:00,75.5,75.52,75.41,75.5,181873.0,52.1162,52.13,52.0541,52.1162,181873.0
2016-12-06 13:30:00,75.5,75.52,75.44,75.51,271437.0,52.1162,52.13,52.0748,52.1231,271437.0
2016-12-06 13:40:00,75.51,75.57,75.46,75.48,246612.0,52.1231,52.1645,52.0886,52.1024,246612.0
2016-12-06 13:50:00,75.49,75.54,75.48,75.53,103553.0,52.1093,52.1438,52.1024,52.1369,103553.0
2016-12-06 14:00:00,75.53,75.56,75.46,75.47,120833.0,52.1369,52.1576,52.0886,52.0955,120833.0
2016-12-06 14:10:00,75.47,75.56,75.46,75.49,78636.0,52.0955,52.1576,52.0886,52.1093,78636.0
2016-12-06 14:20:00,75.49,75.58,75.44,75.54,158427.0,52.1093,52.1714,52.0748,52.1438,158427.0
2016-12-06 14:30:00,75.54,75.6,75.5,75.53,135788.0,52.1438,52.1852,52.1162,52.1369,135788.0
2016-12-06 14:40:00,75.53,75.56,75.48,75.5,83919.0,52.1369,52.1576,52.1024,52.1162,83919.0
2016-12-06 14:50:00,75.49,75.58,75.48,75.57,171415.0,52.1093,52.1714,52.1024,52.1645,171415.0
2016-12-06 15:00:00,75.56,75.62,75.52,75.56,192539.0,52.1576,52.199,52.13,52.1576,192539.0
2016-12-06 15:10:00,75.57,75.59,75.51,75.53,188529.0,52.1645,52.1783,52.1231,52.1369,188529.0
2016-12-06 15:20:00,75.53,75.56,75.42,75.45,279773.0,52.1369,52.1576,52.061,52.0817,279773.0
2016-12-06 15:30:00,75.45,75.54,75.42,75.52,396245.0,52.0817,52.1438,52.061,52.13,396245.0
2016-12-06 15:40:00,75.52,75.58,75.44,75.52,735893.0,52.13,52.1714,52.0748,52.13,735893.0
2016-12-06 15:50:00,75.53,75.61,75.36,75.4,3348016.0,52.1369,52.1921,52.0195,52.0472,3348016.0
2016-12-07 09:30:00,75.18,75.52,75.18,75.44,656382.0,51.8953,52.13,51.8953,52.0748,656382.0
2016-12-07 09:40:00,75.44,75.57,75.28,75.54,317630.0,52.0748,52.1645,51.9643,52.1438,317630.0
2016-12-07 09:50:00,75.54,75.81,75.54,75.79,180643.0,52.1438,52.3302,52.1438,52.3164,180643.0
2016-12-07 10:00:00,75.78,75.92,75.76,75.82,274881.0,52.3095,52.4061,52.2957,52.3371,274881.0
2016-12-07 10:10:00,75.83,75.92,75.81,75.88,227132.0,52.344,52.4061,52.3302,52.3785,227132.0
2016-12-07 10:20:00,75.89,75.94,75.8,75.82,227837.0,52.3854,52.4199,52.3233,52.3371,227837.0
2016-12-07 10:30:00,75.82,75.92,75.34,75.38,892322.0,52.3371,52.4061,52.0057,52.0333,892322.0
2016-12-07 10:40:00,75.38,75.49,75.33,75.4,620247.0,52.0333,52.1093,51.9988,52.0472,620247.0
2016-12-07 10:50:00,75.4,75.43,75.26,75.43,387400.0,52.0472,52.0679,51.9505,52.0679,387400.0
2016-12-07 11:00:00,75.44,75.51,75.36,75.48,171451.0,52.0748,52.1231,52.0195,52.1024,171451.0
2016-12-07 11:10:00,75.49,75.62,75.48,75.59,291545.0,52.1093,52.199,52.1024,52.1783,291545.0
2016-12-07 11:20:00,75.6,75.68,75.57,75.58,305851.0,52.1852,52.2404,52.1645,52.1714,305851.0
2016-12-07 11:30:00,75.57,75.58,75.43,75.47,394911.0,52.1645,52.1714,52.0679,52.0955,394911.0
2016-12-07 11:40:00,75.47,75.5,75.39,75.41,234073.0,52.0955,52.1162,52.0403,52.0541,234073.0
2016-12-07 11:50:00,75.41,75.48,75.37,75.4,171258.0,52.0541,52.1024,52.0264,52.0472,171258.0
2016-12-07 12:00:00,75.4,75.44,75.31,75.41,149592.0,52.0472,52.0748,51.985,52.0541,149592.0
2016-12-07 12:10:00,75.41,75.48,75.37,75.4,280774.0,52.0541,52.1024,52.0264,52.0472,280774.0
2016-12-07 12:20:00,75.41,75.44,75.26,75.27,111172.0,52.0541,52.0748,51.9505,51.9574,111172.0
2016-12-07 12:30:00,75.27,75.37,75.26,75.34,127783.0,51.9574,52.0264,51.9505,52.0057,127783.0
2016-12-07 12:40:00,75.34,75.41,75.31,75.37,129064.0,52.0057,52.0541,51.985,52.0264,129064.0
2016-12-07 12:50:00,75.37,75.57,75.36,75.57,169592.0,52.0264,52.1645,52.0195,52.1645,169592.0
2016-12-07 13:00:00,75.58,75.66,75.48,75.63,153056.0,52.1714,52.2266,52.1024,52.2059,153056.0
2016-12-07 13:10:00,75.64,75.64,75.55,75.61,123393.0,52.2128,52.2128,52.1507,52.1921,123393.0
2016-12-07 13:20:00,75.61,75.9,75.61,75.81,666059.0,52.1921,52.3923,52.1921,52.3302,666059.0
2016-12-07 13:30:00,75.8,75.88,75.78,75.86,131995.0,52.3233,52.3785,52.3095,52.3647,131995.0
2016-12-07 13:40:00,75.87,75.98,75.82,75.89,224143.0,52.3716,52.4475,52.3371,52.3854,224143.0
2016-12-07 13:50:00,75.89,76.02,75.88,75.98,336846.0,52.3854,52.4751,52.3785,52.4475,336846.0
2016-12-07 14:00:00,75.98,76.06,75.97,75.98,135440.0,52.4475,52.5027,52.4406,52.4475,135440.0
2016-12-07 14:10:00,75.98,75.98,75.82,75.82,390435.0,52.4475,52.4475,52.3371,52.3371,390435.0
2016-12-07 14:20:00,75.82,75.89,75.55,75.6,317057.0,52.3371,52.3854,52.1507,52.1852,317057.0
2016-12-07 14:30:00,75.59,75.61,75.47,75.47,207976.0,52.1783,52.1921,52.0955,52.0955,207976.0
2016-12-07 14:40:00,75.46,75.49,75.39,75.41,256760.0,52.0886,52.1093,52.0403,52.0541,256760.0
2016-12-07 14:50:00,75.41,75.51,75.37,75.45,287009.0,52.0541,52.1231,52.0264,52.0817,287009.0
2016-12-07 15:00:00,75.46,75.49,75.36,75.44,210354.0,52.0886,52.1093,52.0195,52.0748,210354.0
2016-12-07 15:10:00,75.44,75.53,75.42,75.52,225098.0,52.0748,52.1369,52.061,52.13,225098.0
2016-12-07 15:20:00,75.51,75.66,75.49,75.61,310591.0,52.1231,52.2266,52.1093,52.1921,310591.0
2016-12-07 15:30:00,75.61,75.77,75.58,75.75,329175.0,52.1921,52.3026,52.1714,52.2888,329175.0
2016-12-07 15:40:00,75.75,75.77,75.69,75.72,541212.0,52.2888,52.3026,52.2473,52.268,541212.0
2016-12-07 15:50:00,75.73,76.0,75.72,75.96,1300415.0,52.2749,52.4613,52.268,52.4337,1300415.0
2016-12-08 09:30:00,76.15,76.38,76.12,76.31,664022.0,52.5649,52.7236,52.5442,52.6753,664022.0
2016-12-08 09:40:00,76.3,76.38,76.21,76.25,500565.0,52.6684,52.7236,52.6063,52.6339,500565.0
2016-12-08 09:50:00,76.25,76.3,75.99,75.99,556474.0,52.6339,52.6684,52.4544,52.4544,556474.0
2016-12-08 10:00:00,75.99,75.99,75.84,75.9,507289.0,52.4544,52.4544,52.3509,52.3923,507289.0
2016-12-08 10:10:00,75.9,76.01,75.83,75.98,341131.0,52.3923,52.4682,52.344,52.4475,341131.0
2016-12-08 10:20:00,75.99,75.99,75.86,75.9,176827.0,52.4544,52.4544,52.3647,52.3923,176827.0
2016-12-08 10:30:00,75.91,76.0,75.81,75.99,227201.0,52.3992,52.4613,52.3302,52.4544,227201.0
2016-12-08 10:40:00,75.98,76.0,75.88,75.94,200525.0,52.4475,52.4613,52.3785,52.4199,200525.0
2016-12-08 10:50:00,75.94,76.03,75.94,76.0,299976.0,52.4199,52.482,52.4199,52.4613,299976.0
2016-12-08 11:00:00,75.99,76.12,75.99,75.99,272671.0,52.4544,52.5442,52.4544,52.4544,272671.0
2016-12-08 11:10:00,75.98,76.01,75.56,75.72,1528588.0,52.4475,52.4682,52.1576,52.268,1528588.0
2016-12-08 11:20:00,75.71,75.79,75.62,75.69,630539.0,52.2611,52.3164,52.199,52.2473,630539.0
2016-12-08 11:30:00,75.68,75.75,75.58,75.67,243727.0,52.2404,52.2888,52.1714,52.2335,243727.0
2016-12-08 11:40:00,75.66,75.88,75.65,75.85,124917.0,52.2266,52.3785,52.2197,52.3578,124917.0
2016-12-08 11:50:00,75.85,75.92,75.81,75.91,86531.0,52.3578,52.4061,52.3302,52.3992,86531.0
2016-12-08 12:00:00,75.89,75.94,75.87,75.93,112421.0,52.3854,52.4199,52.3716,52.413,112421.0
2016-12-08 12:10:00,75.93,76.14,75.92,76.14,170125.0,52.413,52.558,52.4061,52.558,170125.0
2016-12-08 12:20:00,76.14,76.24,76.1,76.2,179375.0,52.558,52.627,52.5304,52.5994,179375.0
2016-12-08 12:30:00,76.2,76.27,76.18,76.24,224617.0,52.5994,52.6477,52.5856,52.627,224617.0
2016-12-08 12:40:00,76.23,76.41,76.22,76.39,194322.0,52.6201,52.7443,52.6132,52.7305,194322.0
2016-12-08 12:50:00,76.4,76.4,76.25,76.31,122990.0,52.7374,52.7374,52.6339,52.6753,122990.0
2016-12-08 13:00:00,76.31,76.42,76.31,76.39,105660.0,52.6753,52.7512,52.6753,52.7305,105660.0
2016-12-08 13:10:00,76.39,76.46,76.38,76.42,242924.0,52.7305,52.7789,52.7236,52.7512,242924.0
2016-12-08 13:20:00,76.42,76.44,76.32,76.32,138126.0,52.7512,52.765,52.6822,52.6822,138126.0
2016-12-08 13:30:00,76.33,76.33,76.13,76.19,107125.0,52.6891,52.6891,52.5511,52.5925,107125.0
2016-12-08 13:40:00,76.19,76.37,76.18,76.36,134874.0,52.5925,52.7167,52.5856,52.7098,134874.0
2016-12-08 13:50:00,76.37,76.44,76.34,76.4,190906.0,52.7167,52.765,52.696,52.7374,190906.0
2016-12-08 14:00:00,76.39,76.42,76.36,76.36,139028.0,52.7305,52.7512,52.7098,52.7098,139028.0
2016-12-08 14:10:00,76.36,76.43,76.34,76.35,165932.0,52.7098,52.7581,52.696,52.7029,165932.0
2016-12-08 14:20:00,76.35,76.4,76.25,76.31,500074.0,52.7029,52.7374,52.6339,52.6753,500074.0
2016-12-08 14:30:00,76.32,76.34,76.21,76.32,506012.0,52.6822,52.696,52.6063,52.6822,506012.0
2016-12-08 14:40:00,76.31,76.33,76.26,76.28,157069.0,52.6753,52.6891,52.6408,52.6546,157069.0
2016-12-08 14:50:00,76.28,76.32,76.26,76.31,285307.0,52.6546,52.6822,52.6408,52.6753,285307.0
2016-12-08 15:00:00,76.32,76.32,76.2,76.22,258508.0,52.6822,52.6822,52.5994,52.6132,258508.0
2016-12-08 15:10:00,76.22,76.26,76.19,76.23,216811.0,52.6132,52.6408,52.5925,52.6201,216811.0
2016-12-08 15:20:00,76.23,76.34,76.18,76.28,326794.0,52.6201,52.696,52.5856,52.6546,326794.0
2016-12-08 15:30:00,76.27,76.37,76.26,76.36,382846.0,52.6477,52.7167,52.6408,52.7098,382846.0
2016-12-08 15:40:00,76.36,76.4,76.29,76.33,660161.0,52.7098,52.7374,52.6615,52.6891,660161.0
2016-12-08 15:50:00,76.32,76.37,76.29,76.36,1118903.0,52.6822,52.7167,52.6615,52.7098,1118903.0
2016-12-09 09:30:00,76.76,76.76,76.44,76.54,630032.0,52.9859,52.9859,52.765,52.8341,630032.0
2016-12-09 09:40:00,76.54,76.64,76.42,76.47,281887.0,52.8341,52.9031,52.7512,52.7858,281887.0
2016-12-09 09:50:00,76.47,76.58,76.41,76.44,232644.0,52.7858,52.8617,52.7443,52.765,232644.0
2016-12-09 10:00:00,76.45,76.56,76.35,76.52,272552.0,52.7719,52.8479,52.7029,52.8203,272552.0
2016-12-09 10:10:00,76.53,76.6,76.49,76.51,118622.0,52.8272,52.8755,52.7996,52.8134,118622.0
2016-12-09 10:20:00,76.52,76.61,76.51,76.54,237523.0,52.8203,52.8824,52.8134,52.8341,237523.0
2016-12-09 10:30:00,76.54,76.69,76.46,76.69,263865.0,52.8341,52.9376,52.7789,52.9376,263865.0
2016-12-09 10:40:00,76.69,76.7,76.58,76.59,105691.0,52.9376,52.9445,52.8617,52.8686,105691.0
2016-12-09 10:50:00,76.59,76.67,76.54,76.65,279104.0,52.8686,52.9238,52.8341,52.91,279104.0
2016-12-09 11:00:00,76.65,76.66,76.42,76.45,211217.0,52.91,52.9169,52.7512,52.7719,211217.0
2016-12-09 11:10:00,76.44,76.48,76.28,76.29,348205.0,52.765,52.7927,52.6546,52.6615,348205.0
2016-12-09 11:20:00,76.29,76.32,76.16,76.19,186311.0,52.6615,52.6822,52.5718,52.5925,186311.0
2016-12-09 11:30:00,76.19,76.35,76.17,76.34,188136.0,52.5925,52.7029,52.5787,52.696,188136.0
2016-12-09 11:40:00,76.33,76.46,76.32,76.46,190173.0,52.6891,52.7789,52.6822,52.7789,190173.0
2016-12-09 11:50:00,76.46,76.46,76.28,76.29,142565.0,52.7789,52.7789,52.6546,52.6615,142565.0
2016-12-09 12:00:00,76.3,76.35,76.25,76.32,93257.0,52.6684,52.7029,52.6339,52.6822,93257.0
2016-12-09 12:10:00,76.32,76.34,76.19,76.24,182860.0,52.6822,52.696,52.5925,52.627,182860.0
2016-12-09 12:20:00,76.25,76.3,76.22,76.26,118519.0,52.6339,52.6684,52.6132,52.6408,118519.0
2016-12-09 12:30:00,76.27,76.33,76.24,76.26,191087.0,52.6477,52.6891,52.627,52.6408,191087.0
2016-12-09 12:40:00,76.25,76.29,76.22,76.28,106275.0,52.6339,52.6615,52.6132,52.6546,106275.0
2016-12-09 12:50:00,76.28,76.34,76.24,76.3,86143.0,52.6546,52.696,52.627,52.6684,86143.0
2016-12-09 13:00:00,76.31,76.38,76.24,76.38,278291.0,52.6753,52.7236,52.627,52.7236,278291.0
2016-12-09 13:10:00,76.38,76.45,76.34,76.38,150668.0,52.7236,52.7719,52.696,52.7236,150668.0
2016-12-09 13:20:00,76.38,76.43,76.36,76.41,203688.0,52.7236,52.7581,52.7098,52.7443,203688.0
2016-12-09 13:30:00,76.41,76.49,76.35,76.46,158797.0,52.7443,52.7996,52.7029,52.7789,158797.0
2016-12-09 13:40:00,76.46,76.54,76.45,76.49,84368.0,52.7789,52.8341,52.7719,52.7996,84368.0
2016-12-09 13:50:00,76.48,76.5,76.39,76.41,215706.0,52.7927,52.8065,52.7305,52.7443,215706.0
2016-12-09 14:00:00,76.4,76.46,76.39,76.41,143206.0,52.7374,52.7789,52.7305,52.7443,143206.0
2016-12-09 14:10:00,76.4,76.5,76.39,76.47,85685.0,52.7374,52.8065,52.7305,52.7858,85685.0
2016-12-09 14:20:00,76.46,76.48,76.4,76.43,86379.0,52.7789,52.7927,52.7374,52.7581,86379.0
2016-12-09 14:30:00,76.43,76.47,76.33,76.33,468453.0,52.7581,52.7858,52.6891,52.6891,468453.0
2016-12-09 14:40:00,76.32,76.37,76.28,76.3,154150.0,52.6822,52.7167,52.6546,52.6684,154150.0
2016-12-09 14:50:00,76.3,76.41,76.29,76.4,110436.0,52.6684,52.7443,52.6615,52.7374,110436.0
2016-12-09 15:00:00,76.4,76.49,76.37,76.47,119109.0,52.7374,52.7996,52.7167,52.7858,119109.0
2016-12-09 15:10:00,76.47,76.55,76.46,76.54,195455.0,52.7858,52.841,52.7789,52.8341,195455.0
2016-12-09 15:20:00,76.54,76.57,76.49,76.53,237281.0,52.8341,52.8548,52.7996,52.8272,237281.0
2016-12-09 15:30:00,76.53,76.55,76.49,76.5,178425.0,52.8272,52.841,52.7996,52.8065,178425.0
2016-12-09 15:40:00,76.49,76.55,76.49,76.51,249586.0,52.7996,52.841,52.7996,52.8134,249586.0
2016-12-09 15:50:00,76.5,76.58,76.5,76.58,717719.0,52.8065,52.8617,52.8065,52.8617,717719.0
2016-12-12 09:30:00,78.28,78.45,78.0,78.36,2024304.0,54.0352,54.1525,53.8419,54.0904,2024304.0
2016-12-12 09:40:00,78.37,78.42,78.11,78.34,722475.0,54.0973,54.1318,53.9178,54.0766,722475.0
2016-12-12 09:50:00,78.34,78.36,77.9,77.91,635090.0,54.0766,54.0904,53.7729,53.7798,635090.0
2016-12-12 10:00:00,77.91,77.97,77.81,77.84,566103.0,53.7798,53.8212,53.7107,53.7314,566103.0
2016-12-12 10:10:00,77.83,77.97,77.62,77.66,541346.0,53.7245,53.8212,53.5796,53.6072,541346.0
2016-12-12 10:20:00,77.66,77.77,77.59,77.75,392920.0,53.6072,53.6831,53.5589,53.6693,392920.0
2016-12-12 10:30:00,77.75,77.93,77.74,77.92,462880.0,53.6693,53.7936,53.6624,53.7867,462880.0
2016-12-12 10:40:00,77.91,77.93,77.78,77.84,323209.0,53.7798,53.7936,53.69,53.7314,323209.0
2016-12-12 10:50:00,77.84,77.88,77.73,77.81,265407.0,53.7314,53.7591,53.6555,53.7107,265407.0
2016-12-12 11:00:00,77.82,77.88,77.67,77.67,268449.0,53.7176,53.7591,53.6141,53.6141,268449.0
2016-12-12 11:10:00,77.68,77.8,77.67,77.77,239807.0,53.621,53.7038,53.6141,53.6831,239807.0
2016-12-12 11:20:00,77.76,77.77,77.48,77.55,440857.0,53.6762,53.6831,53.4829,53.5313,440857.0
2016-12-12 11:30:00,77.54,77.57,77.19,77.19,422405.0,53.5244,53.5451,53.2828,53.2828,422405.0
2016-12-12 11:40:00,77.2,77.4,77.2,77.33,411040.0,53.2897,53.4277,53.2897,53.3794,411040.0
2016-12-12 11:50:00,77.32,77.37,77.21,77.36,199763.0,53.3725,53.407,53.2966,53.4001,199763.0
2016-12-12 12:00:00,77.35,77.38,77.26,77.32,361101.0,53.3932,53.4139,53.3311,53.3725,361101.0
2016-12-12 12:10:00,77.33,77.5,77.32,77.44,175496.0,53.3794,53.4967,53.3725,53.4553,175496.0
2016-12-12 12:20:00,77.44,77.54,77.4,77.48,120197.0,53.4553,53.5244,53.4277,53.4829,120197.0
2016-12-12 12:30:00,77.47,77.57,77.44,77.51,181423.0,53.476,53.5451,53.4553,53.5036,181423.0
2016-12-12 12:40:00,77.5,77.51,77.37,77.38,215263.0,53.4967,53.5036,53.407,53.4139,215263.0
2016-12-12 12:50:00,77.37,77.39,77.23,77.28,182433.0,53.407,53.4208,53.3104,53.3449,182433.0
2016-12-12 13:00:00,77.28,77.32,77.19,77.22,160051.0,53.3449,53.3725,53.2828,53.3035,160051.0
2016-12-12 13:10:00,77.22,77.26,77.15,77.15,138979.0,53.3035,53.3311,53.2551,53.2551,138979.0
2016-12-12 13:20:00,77.16,77.17,77.05,77.14,142561.0,53.262,53.269,53.1861,53.2482,142561.0
2016-12-12 13:30:00,77.14,77.15,77.05,77.08,116022.0,53.2482,53.2551,53.1861,53.2068,116022.0
2016-12-12 13:40:00,77.08,77.2,77.06,77.14,207411.0,53.2068,53.2897,53.193,53.2482,207411.0
2016-12-12 13:50:00,77.14,77.27,77.06,77.26,160170.0,53.2482,53.338,53.193,53.3311,160170.0
2016-12-12 14:00:00,77.26,77.37,77.13,77.15,349230.0,53.3311,53.407,53.2413,53.2551,349230.0
2016-12-12 14:10:00,77.15,77.26,77.12,77.17,176078.0,53.2551,53.3311,53.2344,53.269,176078.0
2016-12-12 14:20:00,77.18,77.22,76.97,76.99,255209.0,53.2759,53.3035,53.1309,53.1447,255209.0
2016-12-12 14:30:00,76.98,77.03,76.89,76.9,131013.0,53.1378,53.1723,53.0757,53.0826,131013.0
2016-12-12 14:40:00,76.9,76.91,76.74,76.75,270866.0,53.0826,53.0895,52.9721,52.979,270866.0
2016-12-12 14:50:00,76.74,76.81,76.64,76.76,415546.0,52.9721,53.0205,52.9031,52.9859,415546.0
2016-12-12 15:00:00,76.77,76.86,76.74,76.79,261457.0,52.9928,53.055,52.9721,53.0066,261457.0
2016-12-12 15:10:00,76.79,76.96,76.73,76.96,192671.0,53.0066,53.124,52.9652,53.124,192671.0
2016-12-12 15:20:00,76.96,77.02,76.91,76.92,173562.0,53.124,53.1654,53.0895,53.0964,173562.0
2016-12-12 15:30:00,76.92,76.93,76.75,76.81,619886.0,53.0964,53.1033,52.979,53.0205,619886.0
2016-12-12 15:40:00,76.8,76.93,76.8,76.89,377581.0,53.0135,53.1033,53.0135,53.0757,377581.0
2016-12-12 15:50:00,76.89,76.96,76.8,76.94,1191881.0,53.0757,53.124,53.0135,53.1102,1191881.0
2016-12-13 09:30:00,77.54,77.61,77.19,77.3,956370.0,53.5244,53.5727,53.2828,53.3587,956370.0
2016-12-13 09:40:00,77.3,77.5,77.28,77.39,548949.0,53.3587,53.4967,53.3449,53.4208,548949.0
2016-12-13 09:50:00,77.41,77.44,77.12,77.15,444725.0,53.4346,53.4553,53.2344,53.2551,444725.0
2016-12-13 10:00:00,77.14,77.21,77.05,77.09,422258.0,53.2482,53.2966,53.1861,53.2137,422258.0
2016-12-13 10:10:00,77.1,77.26,77.05,77.15,270671.0,53.2206,53.3311,53.1861,53.2551,270671.0
2016-12-13 10:20:00,77.15,77.22,77.11,77.18,330978.0,53.2551,53.3035,53.2275,53.2759,330978.0
2016-12-13 10:30:00,77.17,77.17,76.83,77.04,328616.0,53.269,53.269,53.0343,53.1792,328616.0
2016-12-13 10:40:00,77.03,77.23,77.01,77.21,355245.0,53.1723,53.3104,53.1585,53.2966,355245.0
2016-12-13 10:50:00,77.21,77.41,77.19,77.39,206951.0,53.2966,53.4346,53.2828,53.4208,206951.0
2016-12-13 11:00:00,77.39,77.43,77.29,77.35,154374.0,53.4208,53.4484,53.3518,53.3932,154374.0
2016-12-13 11:10:00,77.35,77.6,77.3,77.6,291147.0,53.3932,53.5658,53.3587,53.5658,291147.0
2016-12-13 11:20:00,77.6,77.73,77.58,77.59,321779.0,53.5658,53.6555,53.552,53.5589,321779.0
2016-12-13 11:30:00,77.6,77.65,77.53,77.59,144110.0,53.5658,53.6003,53.5175,53.5589,144110.0
2016-12-13 11:40:00,77.59,77.62,77.5,77.51,179147.0,53.5589,53.5796,53.4967,53.5036,179147.0
2016-12-13 11:50:00,77.51,77.62,77.51,77.59,164059.0,53.5036,53.5796,53.5036,53.5589,164059.0
2016-12-13 12:00:00,77.59,77.75,77.59,77.75,328639.0,53.5589,53.6693,53.5589,53.6693,328639.0
2016-12-13 12:10:00,77.74,77.99,77.72,77.95,260174.0,53.6624,53.835,53.6486,53.8074,260174.0
2016-12-13 12:20:00,77.96,78.02,77.94,77.97,228731.0,53.8143,53.8557,53.8005,53.8212,228731.0
2016-12-13 12:30:00,77.97,78.01,77.9,77.99,192566.0,53.8212,53.8488,53.7729,53.835,192566.0
2016-12-13 12:40:00,78.0,78.12,77.98,78.09,182755.0,53.8419,53.9247,53.8281,53.904,182755.0
2016-12-13 12:50:00,78.08,78.13,78.03,78.07,148880.0,53.8971,53.9316,53.8626,53.8902,148880.0
2016-12-13 13:00:00,78.07,78.19,78.07,78.13,183034.0,53.8902,53.973,53.8902,53.9316,183034.0
2016-12-13 13:10:00,78.13,78.27,78.1,78.27,300680.0,53.9316,54.0283,53.9109,54.0283,300680.0
2016-12-13 13:20:00,78.28,78.39,78.26,78.39,451334.0,54.0352,54.1111,54.0214,54.1111,451334.0
2016-12-13 13:30:00,78.39,78.39,78.21,78.27,416010.0,54.1111,54.1111,53.9868,54.0283,416010.0
2016-12-13 13:40:00,78.27,78.31,78.22,78.28,491876.0,54.0283,54.0559,53.9937,54.0352,491876.0
2016-12-13 13:50:00,78.28,78.33,78.19,78.24,538723.0,54.0352,54.0697,53.973,54.0076,538723.0
2016-12-13 14:00:00,78.24,78.27,78.01,78.03,542006.0,54.0076,54.0283,53.8488,53.8626,542006.0
2016-12-13 14:10:00,78.02,78.05,77.88,77.91,379193.0,53.8557,53.8764,53.7591,53.7798,379193.0
2016-12-13 14:20:00,77.92,77.98,77.89,77.96,205539.0,53.7867,53.8281,53.766,53.8143,205539.0
2016-12-13 14:30:00,77.96,78.01,77.9,77.98,241049.0,53.8143,53.8488,53.7729,53.8281,241049.0
2016-12-13 14:40:00,77.98,78.06,77.93,78.01,172970.0,53.8281,53.8833,53.7936,53.8488,172970.0
2016-12-13 14:50:00,78.01,78.08,78.01,78.03,278395.0,53.8488,53.8971,53.8488,53.8626,278395.0
2016-12-13 15:00:00,78.04,78.04,77.95,77.99,170360.0,53.8695,53.8695,53.8074,53.835,170360.0
2016-12-13 15:10:00,77.99,78.05,77.93,78.0,272425.0,53.835,53.8764,53.7936,53.8419,272425.0
2016-12-13 15:20:00,78.0,78.02,77.96,77.96,239897.0,53.8419,53.8557,53.8143,53.8143,239897.0
2016-12-13 15:30:00,77.96,78.04,77.95,77.98,460311.0,53.8143,53.8695,53.8074,53.8281,460311.0
2016-12-13 15:40:00,77.98,78.08,77.92,77.95,528628.0,53.8281,53.8971,53.7867,53.8074,528628.0
2016-12-13 15:50:00,77.95,77.95,77.83,77.84,1325252.0,53.8074,53.8074,53.7245,53.7314,1325252.0
2016-12-14 09:30:00,77.46,77.49,77.27,77.48,940741.0,53.4691,53.4898,53.338,53.4829,940741.0
2016-12-14 09:40:00,77.49,77.57,77.3,77.37,476861.0,53.4898,53.5451,53.3587,53.407,476861.0
2016-12-14 09:50:00,77.36,77.37,77.12,77.2,1037228.0,53.4001,53.407,53.2344,53.2897,1037228.0
2016-12-14 10:00:00,77.21,77.31,77.18,77.21,190339.0,53.2966,53.3656,53.2759,53.2966,190339.0
2016-12-14 10:10:00,77.21,77.36,77.2,77.24,305958.0,53.2966,53.4001,53.2897,53.3173,305958.0
2016-12-14 10:20:00,77.24,77.34,77.18,77.19,376044.0,53.3173,53.3863,53.2759,53.2828,376044.0
2016-12-14 10:30:00,77.2,77.77,77.19,77.44,1662171.0,53.2897,53.6831,53.2828,53.4553,1662171.0
2016-12-14 10:40:00,77.45,77.55,77.36,77.46,438291.0,53.4622,53.5313,53.4001,53.4691,438291.0
2016-12-14 10:50:00,77.46,77.59,77.4,77.4,326360.0,53.4691,53.5589,53.4277,53.4277,326360.0
2016-12-14 11:00:00,77.41,77.51,77.37,77.44,275528.0,53.4346,53.5036,53.407,53.4553,275528.0
2016-12-14 11:10:00,77.44,77.57,77.36,77.49,275824.0,53.4553,53.5451,53.4001,53.4898,275824.0
2016-12-14 11:20:00,77.5,77.52,77.34,77.35,159587.0,53.4967,53.5105,53.3863,53.3932,159587.0
2016-12-14 11:30:00,77.34,77.38,77.2,77.23,131302.0,53.3863,53.4139,53.2897,53.3104,131302.0
2016-12-14 11:40:00,77.23,77.29,77.18,77.28,138276.0,53.3104,53.3518,53.2759,53.3449,138276.0
2016-12-14 11:50:00,77.27,77.36,77.24,77.34,113872.0,53.338,53.4001,53.3173,53.3863,113872.0
2016-12-14 12:00:00,77.34,77.41,77.33,77.38,146615.0,53.3863,53.4346,53.3794,53.4139,146615.0
2016-12-14 12:10:00,77.37,77.45,77.35,77.42,148836.0,53.407,53.4622,53.3932,53.4415,148836.0
2016-12-14 12:20:00,77.42,77.48,77.39,77.47,80661.0,53.4415,53.4829,53.4208,53.476,80661.0
2016-12-14 12:30:00,77.46,77.55,77.41,77.48,200402.0,53.4691,53.5313,53.4346,53.4829,200402.0
2016-12-14 12:40:00,77.48,77.49,77.34,77.38,285826.0,53.4829,53.4898,53.3863,53.4139,285826.0
2016-12-14 12:50:00,77.38,77.38,77.26,77.27,184565.0,53.4139,53.4139,53.3311,53.338,184565.0
2016-12-14 13:00:00,77.28,77.38,77.27,77.31,100013.0,53.3449,53.4139,53.338,53.3656,100013.0
2016-12-14 13:10:00,77.31,77.35,77.28,77.35,83784.0,53.3656,53.3932,53.3449,53.3932,83784.0
2016-12-14 13:20:00,77.35,77.39,77.32,77.34,89551.0,53.3932,53.4208,53.3725,53.3863,89551.0
2016-12-14 13:30:00,77.33,77.41,77.3,77.31,73501.0,53.3794,53.4346,53.3587,53.3656,73501.0
2016-12-14 13:40:00,77.31,77.39,77.26,77.33,270633.0,53.3656,53.4208,53.3311,53.3794,270633.0
2016-12-14 13:50:00,77.34,77.36,77.28,77.34,120449.0,53.3863,53.4001,53.3449,53.3863,120449.0
2016-12-14 14:00:00,77.31,77.57,77.15,77.45,613642.0,53.3656,53.5451,53.2551,53.4622,613642.0
2016-12-14 14:10:00,77.46,77.46,77.02,77.1,602188.0,53.4691,53.4691,53.1654,53.2206,602188.0
2016-12-14 14:20:00,77.1,77.12,76.65,76.69,784199.0,53.2206,53.2344,52.91,52.9376,784199.0
2016-12-14 14:30:00,76.68,76.95,76.67,76.95,856824.0,52.9307,53.1171,52.9238,53.1171,856824.0
2016-12-14 14:40:00,76.96,77.14,76.89,76.95,362065.0,53.124,53.2482,53.0757,53.1171,362065.0
2016-12-14 14:50:00,76.96,76.98,76.57,76.59,563075.0,53.124,53.1378,52.8548,52.8686,563075.0
2016-12-14 15:00:00,76.59,76.67,76.32,76.35,646491.0,52.8686,52.9238,52.6822,52.7029,646491.0
2016-12-14 15:10:00,76.34,76.39,76.05,76.21,726576.0,52.696,52.7305,52.4958,52.6063,726576.0
2016-12-14 15:20:00,76.22,76.43,76.22,76.42,485871.0,52.6132,52.7581,52.6132,52.7512,485871.0
2016-12-14 15:30:00,76.41,76.71,76.41,76.62,873501.0,52.7443,52.9514,52.7443,52.8893,873501.0
2016-12-14 15:40:00,76.63,76.64,76.34,76.36,803783.0,52.8962,52.9031,52.696,52.7098,803783.0
2016-12-14 15:50:00,76.37,76.37,76.09,76.21,1802211.0,52.7167,52.7167,52.5234,52.6063,1802211.0
2016-12-15 09:30:00,75.95,76.0,75.52,75.67,895104.0,52.4268,52.4613,52.13,52.2335,895104.0
2016-12-15 09:40:00,75.66,76.18,75.55,76.1,520451.0,52.2266,52.5856,52.1507,52.5304,520451.0
2016-12-15 09:50:00,76.1,76.23,76.0,76.18,464950.0,52.5304,52.6201,52.4613,52.5856,464950.0
2016-12-15 10:00:00,76.19,76.44,76.16,76.31,400145.0,52.5925,52.765,52.5718,52.6753,400145.0
2016-12-15 10:10:00,76.32,76.43,76.18,76.23,497858.0,52.6822,52.7581,52.5856,52.6201,497858.0
2016-12-15 10:20:00,76.24,76.42,76.19,76.37,408450.0,52.627,52.7512,52.5925,52.7167,408450.0
2016-12-15 10:30:00,76.37,76.61,76.36,76.57,484885.0,52.7167,52.8824,52.7098,52.8548,484885.0
2016-12-15 10:40:00,76.58,76.6,76.25,76.39,356741.0,52.8617,52.8755,52.6339,52.7305,356741.0
2016-12-15 10:50:00,76.4,76.53,76.33,76.51,222037.0,52.7374,52.8272,52.6891,52.8134,222037.0
2016-12-15 11:00:00,76.51,76.72,76.48,76.7,464265.0,52.8134,52.9583,52.7927,52.9445,464265.0
2016-12-15 11:10:00,76.7,76.72,76.59,76.63,489031.0,52.9445,52.9583,52.8686,52.8962,489031.0
2016-12-15 11:20:00,76.64,76.67,76.27,76.29,469738.0,52.9031,52.9238,52.6477,52.6615,469738.0
2016-12-15 11:30:00,76.28,76.35,76.23,76.26,285565.0,52.6546,52.7029,52.6201,52.6408,285565.0
2016-12-15 11:40:00,76.26,76.33,76.12,76.29,204958.0,52.6408,52.6891,52.5442,52.6615,204958.0
2016-12-15 11:50:00,76.3,76.33,76.19,76.21,173903.0,52.6684,52.6891,52.5925,52.6063,173903.0
2016-12-15 12:00:00,76.21,76.25,76.15,76.23,134415.0,52.6063,52.6339,52.5649,52.6201,134415.0
2016-12-15 12:10:00,76.24,76.39,76.22,76.38,265604.0,52.627,52.7305,52.6132,52.7236,265604.0
2016-12-15 12:20:00,76.38,76.5,76.32,76.44,276529.0,52.7236,52.8065,52.6822,52.765,276529.0
2016-12-15 12:30:00,76.44,76.5,76.35,76.45,261169.0,52.765,52.8065,52.7029,52.7719,261169.0
2016-12-15 12:40:00,76.45,76.54,76.45,76.5,491592.0,52.7719,52.8341,52.7719,52.8065,491592.0
2016-12-15 12:50:00,76.5,76.5,76.36,76.5,134668.0,52.8065,52.8065,52.7098,52.8065,134668.0
2016-12-15 13:00:00,76.51,76.73,76.48,76.69,210428.0,52.8134,52.9652,52.7927,52.9376,210428.0
2016-12-15 13:10:00,76.69,76.7,76.6,76.61,234504.0,52.9376,52.9445,52.8755,52.8824,234504.0
2016-12-15 13:20:00,76.6,76.66,76.48,76.5,111793.0,52.8755,52.9169,52.7927,52.8065,111793.0
2016-12-15 13:30:00,76.49,76.55,76.36,76.37,252566.0,52.7996,52.841,52.7098,52.7167,252566.0
2016-12-15 13:40:00,76.37,76.4,76.24,76.3,256945.0,52.7167,52.7374,52.627,52.6684,256945.0
2016-12-15 13:50:00,76.3,76.39,76.2,76.36,245699.0,52.6684,52.7305,52.5994,52.7098,245699.0
2016-12-15 14:00:00,76.35,76.51,76.32,76.42,161544.0,52.7029,52.8134,52.6822,52.7512,161544.0
2016-12-15 14:10:00,76.43,76.44,76.36,76.37,133410.0,52.7581,52.765,52.7098,52.7167,133410.0
2016-12-15 14:20:00,76.38,76.44,76.32,76.43,123515.0,52.7236,52.765,52.6822,52.7581,123515.0
2016-12-15 14:30:00,76.44,76.51,76.39,76.49,159073.0,52.765,52.8134,52.7305,52.7996,159073.0
2016-12-15 14:40:00,76.49,76.49,76.39,76.4,124312.0,52.7996,52.7996,52.7305,52.7374,124312.0
2016-12-15 14:50:00,76.41,76.52,76.38,76.42,103778.0,52.7443,52.8203,52.7236,52.7512,103778.0
2016-12-15 15:00:00,76.42,76.5,76.36,76.37,130604.0,52.7512,52.8065,52.7098,52.7167,130604.0
2016-12-15 15:10:00,76.36,76.38,76.26,76.32,143195.0,52.7098,52.7236,52.6408,52.6822,143195.0
2016-12-15 15:20:00,76.31,76.38,76.28,76.28,237833.0,52.6753,52.7236,52.6546,52.6546,237833.0
2016-12-15 15:30:00,76.29,76.41,76.29,76.37,387176.0,52.6615,52.7443,52.6615,52.7167,387176.0
2016-12-15 15:40:00,76.37,76.53,76.35,76.41,669361.0,52.7167,52.8272,52.7029,52.7443,669361.0
2016-12-15 15:50:00,76.41,76.53,76.4,76.49,2430113.0,52.7443,52.8272,52.7374,52.7996,2430113.0
2016-12-16 09:30:00,76.5,76.58,76.17,76.31,736089.0,53.0842,53.1397,52.8552,52.9523,736089.0
2016-12-16 09:40:00,76.31,76.35,76.2,76.26,694960.0,52.9523,52.9801,52.876,52.9176,694960.0
2016-12-16 09:50:00,76.26,76.46,76.23,76.46,456754.0,52.9176,53.0564,52.8968,53.0564,456754.0
2016-12-16 10:00:00,76.46,76.49,76.29,76.4,385898.0,53.0564,53.0772,52.9385,53.0148,385898.0
2016-12-16 10:10:00,76.41,76.55,76.41,76.48,395076.0,53.0217,53.1189,53.0217,53.0703,395076.0
2016-12-16 10:20:00,76.48,76.52,76.41,76.49,335242.0,53.0703,53.098,53.0217,53.0772,335242.0
2016-12-16 10:30:00,76.5,76.51,76.36,76.4,186565.0,53.0842,53.0911,52.987,53.0148,186565.0
2016-12-16 10:40:00,76.4,76.52,76.39,76.45,186484.0,53.0148,53.098,53.0078,53.0495,186484.0
2016-12-16 10:50:00,76.45,76.48,76.34,76.38,207841.0,53.0495,53.0703,52.9731,53.0009,207841.0
2016-12-16 11:00:00,76.38,76.42,76.32,76.36,299560.0,53.0009,53.0287,52.9593,52.987,299560.0
2016-12-16 11:10:00,76.37,76.45,76.3,76.36,179537.0,52.994,53.0495,52.9454,52.987,179537.0
2016-12-16 11:20:00,76.36,76.44,76.31,76.32,249069.0,52.987,53.0425,52.9523,52.9593,249069.0
2016-12-16 11:30:00,76.31,76.48,76.27,76.48,213464.0,52.9523,53.0703,52.9246,53.0703,213464.0
2016-12-16 11:40:00,76.48,76.58,76.45,76.47,331773.0,53.0703,53.1397,53.0495,53.0634,331773.0
2016-12-16 11:50:00,76.46,76.47,76.32,76.46,138784.0,53.0564,53.0634,52.9593,53.0564,138784.0
2016-12-16 12:00:00,76.46,76.47,76.35,76.38,203422.0,53.0564,53.0634,52.9801,53.0009,203422.0
2016-12-16 12:10:00,76.39,76.42,76.24,76.27,128076.0,53.0078,53.0287,52.9038,52.9246,128076.0
2016-12-16 12:20:00,76.26,76.35,76.23,76.27,142463.0,52.9176,52.9801,52.8968,52.9246,142463.0
2016-12-16 12:30:00,76.26,76.34,76.24,76.32,136893.0,52.9176,52.9731,52.9038,52.9593,136893.0
2016-12-16 12:40:00,76.32,76.35,76.27,76.29,189768.0,52.9593,52.9801,52.9246,52.9385,189768.0
2016-12-16 12:50:00,76.29,76.3,76.15,76.28,227861.0,52.9385,52.9454,52.8413,52.9315,227861.0
2016-12-16 13:00:00,76.27,76.3,76.14,76.18,118676.0,52.9246,52.9454,52.8344,52.8621,118676.0
2016-12-16 13:10:00,76.19,76.22,76.12,76.14,135350.0,52.8691,52.8899,52.8205,52.8344,135350.0
2016-12-16 13:20:00,76.14,76.24,76.14,76.18,94740.0,52.8344,52.9038,52.8344,52.8621,94740.0
2016-12-16 13:30:00,76.17,76.24,76.16,76.24,111253.0,52.8552,52.9038,52.8482,52.9038,111253.0
2016-12-16 13:40:00,76.24,76.26,76.17,76.2,128425.0,52.9038,52.9176,52.8552,52.876,128425.0
2016-12-16 13:50:00,76.2,76.26,76.18,76.26,168276.0,52.876,52.9176,52.8621,52.9176,168276.0
2016-12-16 14:00:00,76.25,76.35,76.2,76.33,209531.0,52.9107,52.9801,52.876,52.9662,209531.0
2016-12-16 14:10:00,76.32,76.34,76.26,76.26,171072.0,52.9593,52.9731,52.9176,52.9176,171072.0
2016-12-16 14:20:00,76.26,76.28,76.19,76.27,256733.0,52.9176,52.9315,52.8691,52.9246,256733.0
2016-12-16 14:30:00,76.27,76.29,76.22,76.23,259043.0,52.9246,52.9385,52.8899,52.8968,259043.0
2016-12-16 14:40:00,76.23,76.37,76.22,76.36,289084.0,52.8968,52.994,52.8899,52.987,289084.0
2016-12-16 14:50:00,76.36,76.39,76.32,76.38,293103.0,52.987,53.0078,52.9593,53.0009,293103.0
2016-12-16 15:00:00,76.37,76.4,76.25,76.27,390907.0,52.994,53.0148,52.9107,52.9246,390907.0
2016-12-16 15:10:00,76.27,76.35,76.24,76.34,394012.0,52.9246,52.9801,52.9038,52.9731,394012.0
2016-12-16 15:20:00,76.35,76.36,76.23,76.34,364746.0,52.9801,52.987,52.8968,52.9731,364746.0
2016-12-16 15:30:00,76.33,76.45,76.32,76.43,657701.0,52.9662,53.0495,52.9593,53.0356,657701.0
2016-12-16 15:40:00,76.43,76.5,76.33,76.5,866191.0,53.0356,53.0842,52.9662,53.0842,866191.0
2016-12-16 15:50:00,76.5,76.55,76.37,76.48,3125986.0,53.0842,53.1189,52.994,53.0703,3125986.0
2016-12-19 09:30:00,76.51,76.57,76.05,76.27,658949.0,53.0911,53.1327,52.7719,52.9246,658949.0
2016-12-19 09:40:00,76.26,76.42,76.18,76.42,263835.0,52.9176,53.0287,52.8621,53.0287,263835.0
2016-12-19 09:50:00,76.42,76.47,76.24,76.24,193827.0,53.0287,53.0634,52.9038,52.9038,193827.0
2016-12-19 10:00:00,76.25,76.4,76.25,76.26,136268.0,52.9107,53.0148,52.9107,52.9176,136268.0
2016-12-19 10:10:00,76.27,76.4,76.25,76.35,135400.0,52.9246,53.0148,52.9107,52.9801,135400.0
2016-12-19 10:20:00,76.36,76.41,76.31,76.36,141172.0,52.987,53.0217,52.9523,52.987,141172.0
2016-12-19 10:30:00,76.35,76.5,76.3,76.32,126401.0,52.9801,53.0842,52.9454,52.9593,126401.0
2016-12-19 10:40:00,76.33,76.36,76.24,76.32,98759.0,52.9662,52.987,52.9038,52.9593,98759.0
2016-12-19 10:50:00,76.33,76.35,76.24,76.33,151566.0,52.9662,52.9801,52.9038,52.9662,151566.0
2016-12-19 11:00:00,76.32,76.33,76.26,76.28,138249.0,52.9593,52.9662,52.9176,52.9315,138249.0
2016-12-19 11:10:00,76.29,76.3,76.14,76.15,153778.0,52.9385,52.9454,52.8344,52.8413,153778.0
2016-12-19 11:20:00,76.14,76.15,76.05,76.1,277953.0,52.8344,52.8413,52.7719,52.8066,277953.0
2016-12-19 11:30:00,76.1,76.16,76.09,76.14,83452.0,52.8066,52.8482,52.7997,52.8344,83452.0
2016-12-19 11:40:00,76.13,76.17,76.09,76.15,108857.0,52.8274,52.8552,52.7997,52.8413,108857.0
2016-12-19 11:50:00,76.14,76.2,76.09,76.1,45158.0,52.8344,52.876,52.7997,52.8066,45158.0
2016-12-19 12:00:00,76.1,76.17,76.08,76.15,64460.0,52.8066,52.8552,52.7927,52.8413,64460.0
2016-12-19 12:10:00,76.15,76.28,76.14,76.24,152643.0,52.8413,52.9315,52.8344,52.9038,152643.0
2016-12-19 12:20:00,76.25,76.3,76.22,76.24,72149.0,52.9107,52.9454,52.8899,52.9038,72149.0
2016-12-19 12:30:00,76.24,76.27,76.21,76.25,81604.0,52.9038,52.9246,52.8829,52.9107,81604.0
2016-12-19 12:40:00,76.26,76.3,76.2,76.29,65530.0,52.9176,52.9454,52.876,52.9385,65530.0
2016-12-19 12:50:00,76.28,76.31,76.25,76.27,61475.0,52.9315,52.9523,52.9107,52.9246,61475.0
2016-12-19 13:00:00,76.28,76.3,76.2,76.22,61214.0,52.9315,52.9454,52.876,52.8899,61214.0
2016-12-19 13:10:00,76.22,76.22,76.15,76.17,175543.0,52.8899,52.8899,52.8413,52.8552,175543.0
2016-12-19 13:20:00,76.17,76.21,76.1,76.21,115509.0,52.8552,52.8829,52.8066,52.8829,115509.0
2016-12-19 13:30:00,76.21,76.24,76.05,76.06,106737.0,52.8829,52.9038,52.7719,52.7789,106737.0
2016-12-19 13:40:00,76.06,76.09,76.02,76.08,92901.0,52.7789,52.7997,52.7511,52.7927,92901.0
2016-12-19 13:50:00,76.09,76.19,76.07,76.18,76669.0,52.7997,52.8691,52.7858,52.8621,76669.0
2016-12-19 14:00:00,76.19,76.25,76.18,76.2,120612.0,52.8691,52.9107,52.8621,52.876,120612.0
2016-12-19 14:10:00,76.2,76.26,76.18,76.25,113764.0,52.876,52.9176,52.8621,52.9107,113764.0
2016-12-19 14:20:00,76.25,76.3,76.19,76.25,126424.0,52.9107,52.9454,52.8691,52.9107,126424.0
2016-12-19 14:30:00,76.25,76.3,76.2,76.2,119142.0,52.9107,52.9454,52.876,52.876,119142.0
2016-12-19 14:40:00,76.2,76.25,76.16,76.17,86476.0,52.876,52.9107,52.8482,52.8552,86476.0
2016-12-19 14:50:00,76.16,76.17,76.05,76.07,79341.0,52.8482,52.8552,52.7719,52.7858,79341.0
2016-12-19 15:00:00,76.07,76.16,76.06,76.14,156984.0,52.7858,52.8482,52.7789,52.8344,156984.0
2016-12-19 15:10:00,76.14,76.15,76.01,76.02,235038.0,52.8344,52.8413,52.7442,52.7511,235038.0
2016-12-19 15:20:00,76.02,76.12,76.01,76.08,171010.0,52.7511,52.8205,52.7442,52.7927,171010.0
2016-12-19 15:30:00,76.09,76.19,76.05,76.19,184628.0,52.7997,52.8691,52.7719,52.8691,184628.0
2016-12-19 15:40:00,76.19,76.2,76.09,76.09,325163.0,52.8691,52.876,52.7997,52.7997,325163.0
2016-12-19 15:50:00,76.1,76.16,76.07,76.15,541362.0,52.8066,52.8482,52.7858,52.8413,541362.0
2016-12-20 09:30:00,76.55,76.62,76.35,76.59,492435.0,53.1189,53.1674,52.9801,53.1466,492435.0
2016-12-20 09:40:00,76.62,76.65,76.45,76.48,254907.0,53.1674,53.1883,53.0495,53.0703,254907.0
2016-12-20 09:50:00,76.48,76.52,76.44,76.47,144745.0,53.0703,53.098,53.0425,53.0634,144745.0
2016-12-20 10:00:00,76.46,76.51,76.44,76.46,227395.0,53.0564,53.0911,53.0425,53.0564,227395.0
2016-12-20 10:10:00,76.46,76.46,76.24,76.25,183423.0,53.0564,53.0564,52.9038,52.9107,183423.0
2016-12-20 10:20:00,76.25,76.41,76.23,76.41,188280.0,52.9107,53.0217,52.8968,53.0217,188280.0
2016-12-20 10:30:00,76.41,76.44,76.32,76.34,177426.0,53.0217,53.0425,52.9593,52.9731,177426.0
2016-12-20 10:40:00,76.34,76.37,76.27,76.33,121411.0,52.9731,52.994,52.9246,52.9662,121411.0
2016-12-20 10:50:00,76.33,76.38,76.3,76.36,106182.0,52.9662,53.0009,52.9454,52.987,106182.0
2016-12-20 11:00:00,76.36,76.4,76.32,76.4,168930.0,52.987,53.0148,52.9593,53.0148,168930.0
2016-12-20 11:10:00,76.4,76.49,76.39,76.46,176728.0,53.0148,53.0772,53.0078,53.0564,176728.0
2016-12-20 11:20:00,76.47,76.47,76.35,76.39,216873.0,53.0634,53.0634,52.9801,53.0078,216873.0
2016-12-20 11:30:00,76.38,76.38,76.29,76.34,317737.0,53.0009,53.0009,52.9385,52.9731,317737.0
2016-12-20 11:40:00,76.33,76.34,76.21,76.24,209896.0,52.9662,52.9731,52.8829,52.9038,209896.0
2016-12-20 11:50:00,76.24,76.25,76.13,76.2,134035.0,52.9038,52.9107,52.8274,52.876,134035.0
2016-12-20 12:00:00,76.2,76.22,76.14,76.18,117826.0,52.876,52.8899,52.8344,52.8621,117826.0
2016-12-20 12:10:00,76.18,76.29,76.16,76.27,135275.0,52.8621,52.9385,52.8482,52.9246,135275.0
2016-12-20 12:20:00,76.28,76.32,76.22,76.3,163566.0,52.9315,52.9593,52.8899,52.9454,163566.0
2016-12-20 12:30:00,76.3,76.31,76.2,76.22,101008.0,52.9454,52.9523,52.876,52.8899,101008.0
2016-12-20 12:40:00,76.22,76.24,76.19,76.22,57928.0,52.8899,52.9038,52.8691,52.8899,57928.0
2016-12-20 12:50:00,76.22,76.28,76.2,76.23,122592.0,52.8899,52.9315,52.876,52.8968,122592.0
2016-12-20 13:00:00,76.23,76.32,76.23,76.29,125132.0,52.8968,52.9593,52.8968,52.9385,125132.0
2016-12-20 13:10:00,76.29,76.29,76.18,76.26,365908.0,52.9385,52.9385,52.8621,52.9176,365908.0
2016-12-20 13:20:00,76.26,76.28,76.21,76.27,119430.0,52.9176,52.9315,52.8829,52.9246,119430.0
2016-12-20 13:30:00,76.27,76.3,76.2,76.21,115078.0,52.9246,52.9454,52.876,52.8829,115078.0
2016-12-20 13:40:00,76.21,76.22,76.14,76.15,88456.0,52.8829,52.8899,52.8344,52.8413,88456.0
2016-12-20 13:50:00,76.14,76.18,76.11,76.14,128038.0,52.8344,52.8621,52.8135,52.8344,128038.0
2016-12-20 14:00:00,76.14,76.17,76.08,76.11,133647.0,52.8344,52.8552,52.7927,52.8135,133647.0
2016-12-20 14:10:00,76.11,76.12,76.03,76.03,128411.0,52.8135,52.8205,52.758,52.758,128411.0
2016-12-20 14:20:00,76.03,76.04,75.98,75.98,195899.0,52.758,52.765,52.7233,52.7233,195899.0
2016-12-20 14:30:00,75.98,75.99,75.84,75.89,154324.0,52.7233,52.7303,52.6262,52.6609,154324.0
2016-12-20 14:40:00,75.89,75.98,75.89,75.93,114410.0,52.6609,52.7233,52.6609,52.6886,114410.0
2016-12-20 14:50:00,75.93,75.99,75.89,75.93,162729.0,52.6886,52.7303,52.6609,52.6886,162729.0
2016-12-20 15:00:00,75.93,75.99,75.92,75.99,141992.0,52.6886,52.7303,52.6817,52.7303,141992.0
2016-12-20 15:10:00,75.98,75.98,75.91,75.94,221148.0,52.7233,52.7233,52.6748,52.6956,221148.0
2016-12-20 15:20:00,75.94,75.98,75.92,75.96,144110.0,52.6956,52.7233,52.6817,52.7095,144110.0
2016-12-20 15:30:00,75.97,75.98,75.9,75.92,157519.0,52.7164,52.7233,52.6678,52.6817,157519.0
2016-12-20 15:40:00,75.92,75.92,75.8,75.8,347130.0,52.6817,52.6817,52.5984,52.5984,347130.0
2016-12-20 15:50:00,75.8,75.96,75.78,75.96,896892.0,52.5984,52.7095,52.5846,52.7095,896892.0
2016-12-21 09:30:00,76.2,76.35,76.11,76.27,489608.0,52.876,52.9801,52.8135,52.9246,489608.0
2016-12-21 09:40:00,76.25,76.3,76.19,76.19,296670.0,52.9107,52.9454,52.8691,52.8691,296670.0
2016-12-21 09:50:00,76.18,76.25,76.13,76.23,259196.0,52.8621,52.9107,52.8274,52.8968,259196.0
2016-12-21 10:00:00,76.24,76.35,76.18,76.26,169744.0,52.9038,52.9801,52.8621,52.9176,169744.0
2016-12-21 10:10:00,76.25,76.28,76.09,76.15,152478.0,52.9107,52.9315,52.7997,52.8413,152478.0
2016-12-21 10:20:00,76.15,76.23,76.12,76.13,154962.0,52.8413,52.8968,52.8205,52.8274,154962.0
2016-12-21 10:30:00,76.13,76.24,75.73,76.19,925542.0,52.8274,52.9038,52.5499,52.8691,925542.0
2016-12-21 10:40:00,76.2,76.3,76.12,76.29,190425.0,52.876,52.9454,52.8205,52.9385,190425.0
2016-12-21 10:50:00,76.29,76.38,76.27,76.31,195958.0,52.9385,53.0009,52.9246,52.9523,195958.0
2016-12-21 11:00:00,76.31,76.42,76.31,76.41,115393.0,52.9523,53.0287,52.9523,53.0217,115393.0
2016-12-21 11:10:00,76.41,76.44,76.33,76.35,117555.0,53.0217,53.0425,52.9662,52.9801,117555.0
2016-12-21 11:20:00,76.36,76.44,76.35,76.4,117460.0,52.987,53.0425,52.9801,53.0148,117460.0
2016-12-21 11:30:00,76.39,76.46,76.36,76.44,114354.0,53.0078,53.0564,52.987,53.0425,114354.0
2016-12-21 11:40:00,76.43,76.46,76.4,76.43,121010.0,53.0356,53.0564,53.0148,53.0356,121010.0
2016-12-21 11:50:00,76.44,76.44,76.37,76.39,98423.0,53.0425,53.0425,52.994,53.0078,98423.0
2016-12-21 12:00:00,76.38,76.42,76.37,76.37,120743.0,53.0009,53.0287,52.994,52.994,120743.0
2016-12-21 12:10:00,76.37,76.4,76.24,76.25,110434.0,52.994,53.0148,52.9038,52.9107,110434.0
2016-12-21 12:20:00,76.25,76.26,76.17,76.24,129937.0,52.9107,52.9176,52.8552,52.9038,129937.0
2016-12-21 12:30:00,76.25,76.27,76.21,76.27,78551.0,52.9107,52.9246,52.8829,52.9246,78551.0
2016-12-21 12:40:00,76.27,76.29,76.25,76.25,59841.0,52.9246,52.9385,52.9107,52.9107,59841.0
2016-12-21 12:50:00,76.25,76.27,76.17,76.17,100908.0,52.9107,52.9246,52.8552,52.8552,100908.0
2016-12-21 13:00:00,76.18,76.21,76.14,76.2,82993.0,52.8621,52.8829,52.8344,52.876,82993.0
2016-12-21 13:10:00,76.2,76.24,76.15,76.19,104948.0,52.876,52.9038,52.8413,52.8691,104948.0
2016-12-21 13:20:00,76.19,76.26,76.17,76.22,92520.0,52.8691,52.9176,52.8552,52.8899,92520.0
2016-12-21 13:30:00,76.21,76.26,76.2,76.25,81851.0,52.8829,52.9176,52.876,52.9107,81851.0
2016-12-21 13:40:00,76.26,76.26,76.16,76.19,76472.0,52.9176,52.9176,52.8482,52.8691,76472.0
2016-12-21 13:50:00,76.2,76.2,76.15,76.19,82385.0,52.876,52.876,52.8413,52.8691,82385.0
2016-12-21 14:00:00,76.19,76.32,76.18,76.31,76276.0,52.8691,52.9593,52.8621,52.9523,76276.0
2016-12-21 14:10:00,76.31,76.32,76.25,76.27,61657.0,52.9523,52.9593,52.9107,52.9246,61657.0
2016-12-21 14:20:00,76.27,76.33,76.25,76.32,70175.0,52.9246,52.9662,52.9107,52.9593,70175.0
2016-12-21 14:30:00,76.33,76.36,76.3,76.35,112191.0,52.9662,52.987,52.9454,52.9801,112191.0
2016-12-21 14:40:00,76.35,76.38,76.33,76.37,89604.0,52.9801,53.0009,52.9662,52.994,89604.0
2016-12-21 14:50:00,76.37,76.39,76.34,76.34,203159.0,52.994,53.0078,52.9731,52.9731,203159.0
2016-12-21 15:00:00,76.34,76.37,76.26,76.27,199647.0,52.9731,52.994,52.9176,52.9246,199647.0
2016-12-21 15:10:00,76.26,76.27,76.2,76.23,140931.0,52.9176,52.9246,52.876,52.8968,140931.0
2016-12-21 15:20:00,76.24,76.25,76.14,76.17,368983.0,52.9038,52.9107,52.8344,52.8552,368983.0
2016-12-21 15:30:00,76.17,76.18,76.05,76.11,330650.0,52.8552,52.8621,52.7719,52.8135,330650.0
2016-12-21 15:40:00,76.12,76.21,76.1,76.16,391599.0,52.8205,52.8829,52.8066,52.8482,391599.0
2016-12-21 15:50:00,76.16,76.22,76.12,76.12,735809.0,52.8482,52.8899,52.8205,52.8205,735809.0
2016-12-22 09:30:00,76.15,76.23,76.01,76.22,664102.0,52.8413,52.8968,52.7442,52.8899,664102.0
2016-12-22 09:40:00,76.22,76.41,76.19,76.38,714673.0,52.8899,53.0217,52.8691,53.0009,714673.0
2016-12-22 09:50:00,76.38,76.43,76.29,76.31,296006.0,53.0009,53.0356,52.9385,52.9523,296006.0
2016-12-22 10:00:00,76.3,76.38,76.28,76.32,326969.0,52.9454,53.0009,52.9315,52.9593,326969.0
2016-12-22 10:10:00,76.32,76.45,76.32,76.4,216708.0,52.9593,53.0495,52.9593,53.0148,216708.0
2016-12-22 10:20:00,76.4,76.48,76.37,76.47,201412.0,53.0148,53.0703,52.994,53.0634,201412.0
2016-12-22 10:30:00,76.48,76.49,76.36,76.36,125932.0,53.0703,53.0772,52.987,52.987,125932.0
2016-12-22 10:40:00,76.36,76.51,76.36,76.42,346266.0,52.987,53.0911,52.987,53.0287,346266.0
2016-12-22 10:50:00,76.41,76.53,76.31,76.53,279887.0,53.0217,53.105,52.9523,53.105,279887.0
2016-12-22 11:00:00,76.52,76.55,76.3,76.34,317496.0,53.098,53.1189,52.9454,52.9731,317496.0
2016-12-22 11:10:00,76.34,76.52,76.34,76.44,346181.0,52.9731,53.098,52.9731,53.0425,346181.0
2016-12-22 11:20:00,76.44,76.47,76.26,76.41,543113.0,53.0425,53.0634,52.9176,53.0217,543113.0
2016-12-22 11:30:00,76.41,76.58,76.41,76.47,451973.0,53.0217,53.1397,53.0217,53.0634,451973.0
2016-12-22 11:40:00,76.47,76.52,76.43,76.47,392573.0,53.0634,53.098,53.0356,53.0634,392573.0
2016-12-22 11:50:00,76.48,76.57,76.48,76.53,433814.0,53.0703,53.1327,53.0703,53.105,433814.0
2016-12-22 12:00:00,76.55,76.55,76.44,76.47,102729.0,53.1189,53.1189,53.0425,53.0634,102729.0
2016-12-22 12:10:00,76.46,76.49,76.42,76.42,210505.0,53.0564,53.0772,53.0287,53.0287,210505.0
2016-12-22 12:20:00,76.42,76.49,76.41,76.46,85554.0,53.0287,53.0772,53.0217,53.0564,85554.0
2016-12-22 12:30:00,76.46,76.5,76.43,76.43,128418.0,53.0564,53.0842,53.0356,53.0356,128418.0
2016-12-22 12:40:00,76.44,76.5,76.39,76.4,158153.0,53.0425,53.0842,53.0078,53.0148,158153.0
2016-12-22 12:50:00,76.4,76.46,76.38,76.43,128138.0,53.0148,53.0564,53.0009,53.0356,128138.0
2016-12-22 13:00:00,76.43,76.5,76.42,76.45,128687.0,53.0356,53.0842,53.0287,53.0495,128687.0
2016-12-22 13:10:00,76.45,76.52,76.45,76.48,175740.0,53.0495,53.098,53.0495,53.0703,175740.0
2016-12-22 13:20:00,76.49,76.5,76.44,76.46,159145.0,53.0772,53.0842,53.0425,53.0564,159145.0
2016-12-22 13:30:00,76.47,76.52,76.43,76.52,143879.0,53.0634,53.098,53.0356,53.098,143879.0
2016-12-22 13:40:00,76.51,76.62,76.51,76.62,133056.0,53.0911,53.1674,53.0911,53.1674,133056.0
2016-12-22 13:50:00,76.62,76.62,76.54,76.55,45638.0,53.1674,53.1674,53.1119,53.1189,45638.0
2016-12-22 14:00:00,76.55,76.61,76.53,76.55,69788.0,53.1189,53.1605,53.105,53.1189,69788.0
2016-12-22 14:10:00,76.56,76.6,76.54,76.54,42713.0,53.1258,53.1536,53.1119,53.1119,42713.0
2016-12-22 14:20:00,76.54,76.55,76.46,76.48,147136.0,53.1119,53.1189,53.0564,53.0703,147136.0
2016-12-22 14:30:00,76.47,76.49,76.41,76.42,71303.0,53.0634,53.0772,53.0217,53.0287,71303.0
2016-12-22 14:40:00,76.42,76.44,76.39,76.44,154878.0,53.0287,53.0425,53.0078,53.0425,154878.0
2016-12-22 14:50:00,76.44,76.53,76.42,76.48,154506.0,53.0425,53.105,53.0287,53.0703,154506.0
2016-12-22 15:00:00,76.47,76.53,76.4,76.42,313506.0,53.0634,53.105,53.0148,53.0287,313506.0
2016-12-22 15:10:00,76.43,76.43,76.35,76.35,113739.0,53.0356,53.0356,52.9801,52.9801,113739.0
2016-12-22 15:20:00,76.35,76.38,76.32,76.35,213449.0,52.9801,53.0009,52.9593,52.9801,213449.0
2016-12-22 15:30:00,76.35,76.36,76.25,76.35,300775.0,52.9801,52.987,52.9107,52.9801,300775.0
2016-12-22 15:40:00,76.36,76.5,76.35,76.45,330174.0,52.987,53.0842,52.9801,53.0495,330174.0
2016-12-22 15:50:00,76.45,76.48,76.4,76.45,656060.0,53.0495,53.0703,53.0148,53.0495,656060.0
2016-12-23 09:30:00,76.3,76.45,76.23,76.26,432419.0,52.9454,53.0495,52.8968,52.9176,432419.0
2016-12-23 09:40:00,76.26,76.34,76.22,76.29,262355.0,52.9176,52.9731,52.8899,52.9385,262355.0
2016-12-23 09:50:00,76.3,76.44,76.28,76.28,153373.0,52.9454,53.0425,52.9315,52.9315,153373.0
2016-12-23 10:00:00,76.29,76.42,76.28,76.41,181003.0,52.9385,53.0287,52.9315,53.0217,181003.0
2016-12-23 10:10:00,76.42,76.49,76.39,76.46,440550.0,53.0287,53.0772,53.0078,53.0564,440550.0
2016-12-23 10:20:00,76.47,76.49,76.39,76.42,113090.0,53.0634,53.0772,53.0078,53.0287,113090.0
2016-12-23 10:30:00,76.42,76.51,76.41,76.45,166797.0,53.0287,53.0911,53.0217,53.0495,166797.0
2016-12-23 10:40:00,76.45,76.45,76.35,76.41,117873.0,53.0495,53.0495,52.9801,53.0217,117873.0
2016-12-23 10:50:00,76.42,76.47,76.39,76.47,159585.0,53.0287,53.0634,53.0078,53.0634,159585.0
2016-12-23 11:00:00,76.47,76.49,76.4,76.41,102118.0,53.0634,53.0772,53.0148,53.0217,102118.0
2016-12-23 11:10:00,76.42,76.46,76.32,76.32,194167.0,53.0287,53.0564,52.9593,52.9593,194167.0
2016-12-23 11:20:00,76.31,76.43,76.3,76.41,135194.0,52.9523,53.0356,52.9454,53.0217,135194.0
2016-12-23 11:30:00,76.41,76.5,76.38,76.5,122938.0,53.0217,53.0842,53.0009,53.0842,122938.0
2016-12-23 11:40:00,76.5,76.5,76.43,76.43,89557.0,53.0842,53.0842,53.0356,53.0356,89557.0
2016-12-23 11:50:00,76.43,76.44,76.37,76.39,115708.0,53.0356,53.0425,52.994,53.0078,115708.0
2016-12-23 12:00:00,76.4,76.46,76.39,76.41,103120.0,53.0148,53.0564,53.0078,53.0217,103120.0
2016-12-23 12:10:00,76.42,76.46,76.41,76.42,82564.0,53.0287,53.0564,53.0217,53.0287,82564.0
2016-12-23 12:20:00,76.42,76.43,76.29,76.31,165283.0,53.0287,53.0356,52.9385,52.9523,165283.0
2016-12-23 12:30:00,76.3,76.37,76.29,76.35,99515.0,52.9454,52.994,52.9385,52.9801,99515.0
2016-12-23 12:40:00,76.35,76.35,76.25,76.3,110714.0,52.9801,52.9801,52.9107,52.9454,110714.0
2016-12-23 12:50:00,76.3,76.32,76.28,76.32,73536.0,52.9454,52.9593,52.9315,52.9593,73536.0
2016-12-23 13:00:00,76.32,76.32,76.25,76.25,109407.0,52.9593,52.9593,52.9107,52.9107,109407.0
2016-12-23 13:10:00,76.25,76.27,76.22,76.25,97464.0,52.9107,52.9246,52.8899,52.9107,97464.0
2016-12-23 13:20:00,76.25,76.37,76.24,76.37,137792.0,52.9107,52.994,52.9038,52.994,137792.0
2016-12-23 13:30:00,76.37,76.39,76.35,76.36,117886.0,52.994,53.0078,52.9801,52.987,117886.0
2016-12-23 13:40:00,76.35,76.36,76.28,76.29,111446.0,52.9801,52.987,52.9315,52.9385,111446.0
2016-12-23 13:50:00,76.28,76.32,76.28,76.29,78554.0,52.9315,52.9593,52.9315,52.9385,78554.0
2016-12-23 14:00:00,76.3,76.3,76.27,76.28,59313.0,52.9454,52.9454,52.9246,52.9315,59313.0
2016-12-23 14:10:00,76.28,76.32,76.26,76.3,92456.0,52.9315,52.9593,52.9176,52.9454,92456.0
2016-12-23 14:20:00,76.3,76.31,76.23,76.23,90752.0,52.9454,52.9523,52.8968,52.8968,90752.0
2016-12-23 14:30:00,76.24,76.27,76.22,76.24,172149.0,52.9038,52.9246,52.8899,52.9038,172149.0
2016-12-23 14:40:00,76.24,76.25,76.21,76.22,94333.0,52.9038,52.9107,52.8829,52.8899,94333.0
2016-12-23 14:50:00,76.21,76.24,76.18,76.21,236381.0,52.8829,52.9038,52.8621,52.8829,236381.0
2016-12-23 15:00:00,76.21,76.35,76.21,76.34,81707.0,52.8829,52.9801,52.8829,52.9731,81707.0
2016-12-23 15:10:00,76.34,76.35,76.27,76.28,129199.0,52.9731,52.9801,52.9246,52.9315,129199.0
2016-12-23 15:20:00,76.27,76.29,76.23,76.28,75510.0,52.9246,52.9385,52.8968,52.9315,75510.0
2016-12-23 15:30:00,76.27,76.31,76.26,76.28,111431.0,52.9246,52.9523,52.9176,52.9315,111431.0
2016-12-23 15:40:00,76.27,76.32,76.25,76.27,184178.0,52.9246,52.9593,52.9107,52.9246,184178.0
2016-12-23 15:50:00,76.26,76.35,76.26,76.33,391219.0,52.9176,52.9801,52.9176,52.9662,391219.0
2016-12-27 09:30:00,76.47,76.78,76.46,76.75,959360.0,53.0634,53.2785,53.0564,53.2576,959360.0
2016-12-27 09:40:00,76.76,76.77,76.52,76.53,429022.0,53.2646,53.2715,53.098,53.105,429022.0
2016-12-27 09:50:00,76.53,76.62,76.46,76.57,229844.0,53.105,53.1674,53.0564,53.1327,229844.0
2016-12-27 10:00:00,76.58,76.58,76.48,76.53,241738.0,53.1397,53.1397,53.0703,53.105,241738.0
2016-12-27 10:10:00,76.53,76.56,76.48,76.53,163808.0,53.105,53.1258,53.0703,53.105,163808.0
2016-12-27 10:20:00,76.53,76.6,76.48,76.59,130726.0,53.105,53.1536,53.0703,53.1466,130726.0
2016-12-27 10:30:00,76.58,76.63,76.54,76.57,108722.0,53.1397,53.1744,53.1119,53.1327,108722.0
2016-12-27 10:40:00,76.57,76.63,76.54,76.55,141206.0,53.1327,53.1744,53.1119,53.1189,141206.0
2016-12-27 10:50:00,76.55,76.61,76.53,76.57,131702.0,53.1189,53.1605,53.105,53.1327,131702.0
2016-12-27 11:00:00,76.58,76.6,76.5,76.6,366136.0,53.1397,53.1536,53.0842,53.1536,366136.0
2016-12-27 11:10:00,76.6,76.6,76.54,76.54,206712.0,53.1536,53.1536,53.1119,53.1119,206712.0
2016-12-27 11:20:00,76.55,76.61,76.54,76.59,120880.0,53.1189,53.1605,53.1119,53.1466,120880.0
2016-12-27 11:30:00,76.6,76.67,76.58,76.66,225002.0,53.1536,53.2021,53.1397,53.1952,225002.0
2016-12-27 11:40:00,76.66,76.71,76.62,76.67,691312.0,53.1952,53.2299,53.1674,53.2021,691312.0
2016-12-27 11:50:00,76.66,76.68,76.63,76.67,87282.0,53.1952,53.2091,53.1744,53.2021,87282.0
2016-12-27 12:00:00,76.67,76.7,76.57,76.57,147386.0,53.2021,53.223,53.1327,53.1327,147386.0
2016-12-27 12:10:00,76.56,76.58,76.51,76.56,96282.0,53.1258,53.1397,53.0911,53.1258,96282.0
2016-12-27 12:20:00,76.56,76.57,76.49,76.49,152600.0,53.1258,53.1327,53.0772,53.0772,152600.0
2016-12-27 12:30:00,76.5,76.51,76.46,76.51,109970.0,53.0842,53.0911,53.0564,53.0911,109970.0
2016-12-27 12:40:00,76.5,76.54,76.48,76.52,78680.0,53.0842,53.1119,53.0703,53.098,78680.0
2016-12-27 12:50:00,76.52,76.52,76.49,76.51,57168.0,53.098,53.098,53.0772,53.0911,57168.0
2016-12-27 13:00:00,76.51,76.53,76.47,76.51,135484.0,53.0911,53.105,53.0634,53.0911,135484.0
2016-12-27 13:10:00,76.51,76.55,76.51,76.53,151086.0,53.0911,53.1189,53.0911,53.105,151086.0
2016-12-27 13:20:00,76.53,76.54,76.48,76.49,88458.0,53.105,53.1119,53.0703,53.0772,88458.0
2016-12-27 13:30:00,76.5,76.53,76.49,76.51,84054.0,53.0842,53.105,53.0772,53.0911,84054.0
2016-12-27 13:40:00,76.52,76.53,76.49,76.52,113092.0,53.098,53.105,53.0772,53.098,113092.0
2016-12-27 13:50:00,76.52,76.52,76.48,76.5,62770.0,53.098,53.098,53.0703,53.0842,62770.0
2016-12-27 14:00:00,76.49,76.5,76.45,76.48,126760.0,53.0772,53.0842,53.0495,53.0703,126760.0
2016-12-27 14:10:00,76.49,76.56,76.47,76.56,156514.0,53.0772,53.1258,53.0634,53.1258,156514.0
2016-12-27 14:20:00,76.56,76.57,76.49,76.5,179666.0,53.1258,53.1327,53.0772,53.0842,179666.0
2016-12-27 14:30:00,76.5,76.52,76.49,76.49,130112.0,53.0842,53.098,53.0772,53.0772,130112.0
2016-12-27 14:40:00,76.5,76.53,76.48,76.49,88468.0,53.0842,53.105,53.0703,53.0772,88468.0
2016-12-27 14:50:00,76.48,76.49,76.43,76.43,127730.0,53.0703,53.0772,53.0356,53.0356,127730.0
2016-12-27 15:00:00,76.44,76.46,76.42,76.44,104664.0,53.0425,53.0564,53.0287,53.0425,104664.0
2016-12-27 15:10:00,76.44,76.46,76.42,76.44,131852.0,53.0425,53.0564,53.0287,53.0425,131852.0
2016-12-27 15:20:00,76.43,76.44,76.4,76.44,185958.0,53.0356,53.0425,53.0148,53.0425,185958.0
2016-12-27 15:30:00,76.44,76.46,76.41,76.45,215480.0,53.0425,53.0564,53.0217,53.0495,215480.0
2016-12-27 15:40:00,76.45,76.51,76.44,76.5,423918.0,53.0495,53.0911,53.0425,53.0842,423918.0
2016-12-27 15:50:00,76.5,76.56,76.48,76.52,2724454.0,53.0842,53.1258,53.0703,53.098,2724454.0
2016-12-28 09:30:00,76.69,76.72,76.47,76.59,376682.0,53.216,53.2368,53.0634,53.1466,376682.0
2016-12-28 09:40:00,76.59,76.66,76.33,76.33,280828.0,53.1466,53.1952,52.9662,52.9662,280828.0
2016-12-28 09:50:00,76.34,76.45,76.33,76.42,373144.0,52.9731,53.0495,52.9662,53.0287,373144.0
2016-12-28 10:00:00,76.42,76.45,76.27,76.39,519362.0,53.0287,53.0495,52.9246,53.0078,519362.0
2016-12-28 10:10:00,76.38,76.41,76.28,76.31,251923.0,53.0009,53.0217,52.9315,52.9523,251923.0
2016-12-28 10:20:00,76.31,76.37,76.27,76.27,97893.0,52.9523,52.994,52.9246,52.9246,97893.0
2016-12-28 10:30:00,76.27,76.33,76.19,76.19,182299.0,52.9246,52.9662,52.8691,52.8691,182299.0
2016-12-28 10:40:00,76.2,76.31,76.2,76.23,74594.0,52.876,52.9523,52.876,52.8968,74594.0
2016-12-28 10:50:00,76.23,76.26,76.16,76.16,166639.0,52.8968,52.9176,52.8482,52.8482,166639.0
2016-12-28 11:00:00,76.17,76.19,76.08,76.13,107544.0,52.8552,52.8691,52.7927,52.8274,107544.0
2016-12-28 11:10:00,76.13,76.14,76.06,76.09,136123.0,52.8274,52.8344,52.7789,52.7997,136123.0
2016-12-28 11:20:00,76.09,76.25,76.09,76.25,228955.0,52.7997,52.9107,52.7997,52.9107,228955.0
2016-12-28 11:30:00,76.24,76.31,76.22,76.23,115400.0,52.9038,52.9523,52.8899,52.8968,115400.0
2016-12-28 11:40:00,76.24,76.25,76.12,76.15,65336.0,52.9038,52.9107,52.8205,52.8413,65336.0
2016-12-28 11:50:00,76.16,76.16,76.03,76.06,78629.0,52.8482,52.8482,52.758,52.7789,78629.0
2016-12-28 12:00:00,76.05,76.06,75.93,75.96,205842.0,52.7719,52.7789,52.6886,52.7095,205842.0
2016-12-28 12:10:00,75.96,75.97,75.83,75.87,109021.0,52.7095,52.7164,52.6193,52.647,109021.0
2016-12-28 12:20:00,75.87,75.9,75.82,75.9,78819.0,52.647,52.6678,52.6123,52.6678,78819.0
2016-12-28 12:30:00,75.9,75.9,75.82,75.83,69200.0,52.6678,52.6678,52.6123,52.6193,69200.0
2016-12-28 12:40:00,75.83,75.87,75.79,75.84,144361.0,52.6193,52.647,52.5915,52.6262,144361.0
2016-12-28 12:50:00,75.84,76.02,75.84,75.99,239205.0,52.6262,52.7511,52.6262,52.7303,239205.0
2016-12-28 13:00:00,75.99,75.99,75.9,75.93,123967.0,52.7303,52.7303,52.6678,52.6886,123967.0
2016-12-28 13:10:00,75.93,75.95,75.87,75.88,63004.0,52.6886,52.7025,52.647,52.6539,63004.0
2016-12-28 13:20:00,75.88,75.98,75.88,75.95,93949.0,52.6539,52.7233,52.6539,52.7025,93949.0
2016-12-28 13:30:00,75.94,75.97,75.91,75.95,219037.0,52.6956,52.7164,52.6748,52.7025,219037.0
2016-12-28 13:40:00,75.96,75.96,75.86,75.87,157329.0,52.7095,52.7095,52.6401,52.647,157329.0
2016-12-28 13:50:00,75.87,75.88,75.81,75.81,210775.0,52.647,52.6539,52.6054,52.6054,210775.0
2016-12-28 14:00:00,75.81,75.87,75.77,75.83,89743.0,52.6054,52.647,52.5776,52.6193,89743.0
2016-12-28 14:10:00,75.83,75.84,75.74,75.75,89413.0,52.6193,52.6262,52.5568,52.5637,89413.0
2016-12-28 14:20:00,75.74,75.76,75.65,75.66,125623.0,52.5568,52.5707,52.4943,52.5013,125623.0
2016-12-28 14:30:00,75.66,75.73,75.65,75.72,103108.0,52.5013,52.5499,52.4943,52.5429,103108.0
2016-12-28 14:40:00,75.72,75.75,75.69,75.69,66810.0,52.5429,52.5637,52.5221,52.5221,66810.0
2016-12-28 14:50:00,75.68,75.72,75.63,75.71,91958.0,52.5152,52.5429,52.4805,52.536,91958.0
2016-12-28 15:00:00,75.71,75.82,75.69,75.79,119443.0,52.536,52.6123,52.5221,52.5915,119443.0
2016-12-28 15:10:00,75.78,75.84,75.73,75.84,140362.0,52.5846,52.6262,52.5499,52.6262,140362.0
2016-12-28 15:20:00,75.83,75.92,75.83,75.84,119719.0,52.6193,52.6817,52.6193,52.6262,119719.0
2016-12-28 15:30:00,75.84,75.86,75.78,75.78,286387.0,52.6262,52.6401,52.5846,52.5846,286387.0
2016-12-28 15:40:00,75.78,75.83,75.69,75.8,368825.0,52.5846,52.6193,52.5221,52.5984,368825.0
2016-12-28 15:50:00,75.8,75.83,75.67,75.71,868461.0,52.5984,52.6193,52.5082,52.536,868461.0
2016-12-29 09:30:00,75.58,75.79,75.48,75.7,471380.0,52.4458,52.5915,52.3764,52.529,471380.0
2016-12-29 09:40:00,75.7,75.79,75.64,75.77,571794.0,52.529,52.5915,52.4874,52.5776,571794.0
2016-12-29 09:50:00,75.76,75.8,75.71,75.71,161817.0,52.5707,52.5984,52.536,52.536,161817.0
2016-12-29 10:00:00,75.71,75.76,75.68,75.7,118803.0,52.536,52.5707,52.5152,52.529,118803.0
2016-12-29 10:10:00,75.69,75.69,75.62,75.63,95010.0,52.5221,52.5221,52.4735,52.4805,95010.0
2016-12-29 10:20:00,75.63,75.63,75.55,75.61,85050.0,52.4805,52.4805,52.425,52.4666,85050.0
2016-12-29 10:30:00,75.6,75.68,75.57,75.65,76132.0,52.4597,52.5152,52.4388,52.4943,76132.0
2016-12-29 10:40:00,75.64,75.67,75.58,75.59,129117.0,52.4874,52.5082,52.4458,52.4527,129117.0
2016-12-29 10:50:00,75.6,75.67,75.59,75.62,198285.0,52.4597,52.5082,52.4527,52.4735,198285.0
2016-12-29 11:00:00,75.62,75.69,75.52,75.53,304206.0,52.4735,52.5221,52.4041,52.4111,304206.0
2016-12-29 11:10:00,75.53,75.61,75.5,75.6,285932.0,52.4111,52.4666,52.3903,52.4597,285932.0
2016-12-29 11:20:00,75.6,75.63,75.58,75.59,162703.0,52.4597,52.4805,52.4458,52.4527,162703.0
2016-12-29 11:30:00,75.59,75.66,75.58,75.59,97033.0,52.4527,52.5013,52.4458,52.4527,97033.0
2016-12-29 11:40:00,75.6,75.62,75.54,75.55,70517.0,52.4597,52.4735,52.418,52.425,70517.0
2016-12-29 11:50:00,75.54,75.54,75.42,75.43,87820.0,52.418,52.418,52.3347,52.3417,87820.0
2016-12-29 12:00:00,75.43,75.45,75.37,75.38,93147.0,52.3417,52.3556,52.3001,52.307,93147.0
2016-12-29 12:10:00,75.39,75.39,75.28,75.29,103622.0,52.3139,52.3139,52.2376,52.2445,103622.0
2016-12-29 12:20:00,75.29,75.38,75.27,75.34,73326.0,52.2445,52.307,52.2307,52.2792,73326.0
2016-12-29 12:30:00,75.34,75.37,75.3,75.36,86471.0,52.2792,52.3001,52.2515,52.2931,86471.0
2016-12-29 12:40:00,75.35,75.37,75.31,75.34,94520.0,52.2862,52.3001,52.2584,52.2792,94520.0
2016-12-29 12:50:00,75.33,75.4,75.33,75.37,84224.0,52.2723,52.3209,52.2723,52.3001,84224.0
2016-12-29 13:00:00,75.36,75.39,75.35,75.36,72925.0,52.2931,52.3139,52.2862,52.2931,72925.0
2016-12-29 13:10:00,75.36,75.41,75.33,75.34,64225.0,52.2931,52.3278,52.2723,52.2792,64225.0
2016-12-29 13:20:00,75.34,75.4,75.34,75.39,62747.0,52.2792,52.3209,52.2792,52.3139,62747.0
2016-12-29 13:30:00,75.39,75.39,75.3,75.31,70319.0,52.3139,52.3139,52.2515,52.2584,70319.0
2016-12-29 13:40:00,75.31,75.34,75.3,75.31,43788.0,52.2584,52.2792,52.2515,52.2584,43788.0
2016-12-29 13:50:00,75.31,75.43,75.31,75.43,87580.0,52.2584,52.3417,52.2584,52.3417,87580.0
2016-12-29 14:00:00,75.44,75.53,75.43,75.52,139156.0,52.3486,52.4111,52.3417,52.4041,139156.0
2016-12-29 14:10:00,75.52,75.54,75.49,75.53,147147.0,52.4041,52.418,52.3833,52.4111,147147.0
2016-12-29 14:20:00,75.52,75.59,75.5,75.51,116761.0,52.4041,52.4527,52.3903,52.3972,116761.0
2016-12-29 14:30:00,75.51,75.52,75.44,75.44,114106.0,52.3972,52.4041,52.3486,52.3486,114106.0
2016-12-29 14:40:00,75.44,75.46,75.39,75.39,104058.0,52.3486,52.3625,52.3139,52.3139,104058.0
2016-12-29 14:50:00,75.39,75.44,75.37,75.43,96343.0,52.3139,52.3486,52.3001,52.3417,96343.0
2016-12-29 15:00:00,75.43,75.45,75.37,75.44,250257.0,52.3417,52.3556,52.3001,52.3486,250257.0
2016-12-29 15:10:00,75.44,75.5,75.43,75.45,173344.0,52.3486,52.3903,52.3417,52.3556,173344.0
2016-12-29 15:20:00,75.46,75.49,75.44,75.46,99291.0,52.3625,52.3833,52.3486,52.3625,99291.0
2016-12-29 15:30:00,75.46,75.52,75.45,75.51,247941.0,52.3625,52.4041,52.3556,52.3972,247941.0
2016-12-29 15:40:00,75.51,75.54,75.47,75.48,340066.0,52.3972,52.418,52.3694,52.3764,340066.0
2016-12-29 15:50:00,75.48,75.53,75.47,75.52,473636.0,52.3764,52.4111,52.3694,52.4041,473636.0
2016-12-30 09:30:00,75.47,75.67,75.41,75.49,314068.0,52.3694,52.5082,52.3278,52.3833,314068.0
2016-12-30 09:40:00,75.48,75.53,75.39,75.45,119679.0,52.3764,52.4111,52.3139,52.3556,119679.0
2016-12-30 09:50:00,75.45,75.53,75.39,75.48,198973.0,52.3556,52.4111,52.3139,52.3764,198973.0
2016-12-30 10:00:00,75.47,75.53,75.43,75.47,177281.0,52.3694,52.4111,52.3417,52.3694,177281.0
2016-12-30 10:10:00,75.48,75.54,75.47,75.49,137179.0,52.3764,52.418,52.3694,52.3833,137179.0
2016-12-30 10:20:00,75.49,75.49,75.4,75.42,151713.0,52.3833,52.3833,52.3209,52.3347,151713.0
2016-12-30 10:30:00,75.43,75.55,75.42,75.47,135074.0,52.3417,52.425,52.3347,52.3694,135074.0
2016-12-30 10:40:00,75.47,75.51,75.43,75.48,182731.0,52.3694,52.3972,52.3417,52.3764,182731.0
2016-12-30 10:50:00,75.48,75.56,75.45,75.54,129419.0,52.3764,52.4319,52.3556,52.418,129419.0
2016-12-30 11:00:00,75.54,75.69,75.54,75.6,163125.0,52.418,52.5221,52.418,52.4597,163125.0
2016-12-30 11:10:00,75.61,75.67,75.6,75.65,96713.0,52.4666,52.5082,52.4597,52.4943,96713.0
2016-12-30 11:20:00,75.65,75.74,75.62,75.71,103215.0,52.4943,52.5568,52.4735,52.536,103215.0
2016-12-30 11:30:00,75.71,75.8,75.71,75.78,112362.0,52.536,52.5984,52.536,52.5846,112362.0
2016-12-30 11:40:00,75.77,75.89,75.76,75.86,99966.0,52.5776,52.6609,52.5707,52.6401,99966.0
2016-12-30 11:50:00,75.86,75.89,75.77,75.77,120701.0,52.6401,52.6609,52.5776,52.5776,120701.0
2016-12-30 12:00:00,75.77,75.78,75.7,75.74,156259.0,52.5776,52.5846,52.529,52.5568,156259.0
2016-12-30 12:10:00,75.74,75.75,75.64,75.67,101351.0,52.5568,52.5637,52.4874,52.5082,101351.0
2016-12-30 12:20:00,75.67,75.68,75.59,75.6,117389.0,52.5082,52.5152,52.4527,52.4597,117389.0
2016-12-30 12:30:00,75.59,75.67,75.58,75.61,106934.0,52.4527,52.5082,52.4458,52.4666,106934.0
2016-12-30 12:40:00,75.61,75.65,75.56,75.57,132970.0,52.4666,52.4943,52.4319,52.4388,132970.0
2016-12-30 12:50:00,75.58,75.58,75.48,75.49,89521.0,52.4458,52.4458,52.3764,52.3833,89521.0
2016-12-30 13:00:00,75.49,75.51,75.42,75.46,306665.0,52.3833,52.3972,52.3347,52.3625,306665.0
2016-12-30 13:10:00,75.45,75.54,75.41,75.52,211479.0,52.3556,52.418,52.3278,52.4041,211479.0
2016-12-30 13:20:00,75.52,75.53,75.45,75.46,101149.0,52.4041,52.4111,52.3556,52.3625,101149.0
2016-12-30 13:30:00,75.46,75.49,75.43,75.46,79256.0,52.3625,52.3833,52.3417,52.3625,79256.0
2016-12-30 13:40:00,75.47,75.48,75.38,75.45,130903.0,52.3694,52.3764,52.307,52.3556,130903.0
2016-12-30 13:50:00,75.45,75.47,75.41,75.42,60109.0,52.3556,52.3694,52.3278,52.3347,60109.0
2016-12-30 14:00:00,75.42,75.44,75.35,75.39,159864.0,52.3347,52.3486,52.2862,52.3139,159864.0
2016-12-30 14:10:00,75.39,75.4,75.31,75.33,582322.0,52.3139,52.3209,52.2584,52.2723,582322.0
2016-12-30 14:20:00,75.33,75.39,75.27,75.38,231120.0,52.2723,52.3139,52.2307,52.307,231120.0
2016-12-30 14:30:00,75.38,75.41,75.31,75.4,170287.0,52.307,52.3278,52.2584,52.3209,170287.0
2016-12-30 14:40:00,75.4,75.4,75.21,75.22,560531.0,52.3209,52.3209,52.189,52.196,560531.0
2016-12-30 14:50:00,75.22,75.22,75.08,75.17,200916.0,52.196,52.196,52.0988,52.1613,200916.0
2016-12-30 15:00:00,75.17,75.18,75.1,75.12,209194.0,52.1613,52.1682,52.1127,52.1266,209194.0
2016-12-30 15:10:00,75.12,75.25,75.11,75.21,149784.0,52.1266,52.2168,52.1196,52.189,149784.0
2016-12-30 15:20:00,75.2,75.32,75.2,75.31,246418.0,52.1821,52.2654,52.1821,52.2584,246418.0
2016-12-30 15:30:00,75.31,75.35,75.2,75.22,297437.0,52.2584,52.2862,52.1821,52.196,297437.0
2016-12-30 15:40:00,75.22,75.23,75.1,75.11,471454.0,52.196,52.2029,52.1127,52.1196,471454.0
2016-12-30 15:50:00,75.11,75.34,75.1,75.31,952919.0,52.1196,52.2792,52.1127,52.2584,952919.0
2017-01-03 09:30:00,76.11,76.45,76.0,76.4,1034773.0,52.8135,53.0495,52.7372,53.0148,1034773.0
2017-01-03 09:40:00,76.39,76.7,76.37,76.64,628578.0,53.0078,53.223,52.994,53.1813,628578.0
2017-01-03 09:50:00,76.63,76.76,76.51,76.58,451288.0,53.1744,53.2646,53.0911,53.1397,451288.0
2017-01-03 10:00:00,76.58,76.8,76.54,76.76,486092.0,53.1397,53.2923,53.1119,53.2646,486092.0
2017-01-03 10:10:00,76.76,76.81,76.68,76.73,524244.0,53.2646,53.2993,53.2091,53.2438,524244.0
2017-01-03 10:20:00,76.73,76.75,76.52,76.7,302535.0,53.2438,53.2576,53.098,53.223,302535.0
2017-01-03 10:30:00,76.69,76.75,76.61,76.62,287752.0,53.216,53.2576,53.1605,53.1674,287752.0
2017-01-03 10:40:00,76.63,76.67,76.52,76.57,346707.0,53.1744,53.2021,53.098,53.1327,346707.0
2017-01-03 10:50:00,76.56,76.59,76.39,76.4,447242.0,53.1258,53.1466,53.0078,53.0148,447242.0
2017-01-03 11:00:00,76.39,76.4,76.16,76.28,671490.0,53.0078,53.0148,52.8482,52.9315,671490.0
2017-01-03 11:10:00,76.28,76.39,76.1,76.12,301796.0,52.9315,53.0078,52.8066,52.8205,301796.0
2017-01-03 11:20:00,76.13,76.23,75.78,75.81,884916.0,52.8274,52.8968,52.5846,52.6054,884916.0
2017-01-03 11:30:00,75.8,75.96,75.57,75.58,624612.0,52.5984,52.7095,52.4388,52.4458,624612.0
2017-01-03 11:40:00,75.58,75.74,75.39,75.74,820892.0,52.4458,52.5568,52.3139,52.5568,820892.0
2017-01-03 11:50:00,75.74,75.76,75.56,75.64,220367.0,52.5568,52.5707,52.4319,52.4874,220367.0
2017-01-03 12:00:00,75.64,75.7,75.46,75.51,465296.0,52.4874,52.529,52.3625,52.3972,465296.0
2017-01-03 12:10:00,75.51,75.51,75.36,75.38,652202.0,52.3972,52.3972,52.2931,52.307,652202.0
2017-01-03 12:20:00,75.38,75.51,75.37,75.45,129082.0,52.307,52.3972,52.3001,52.3556,129082.0
2017-01-03 12:30:00,75.45,75.55,75.39,75.4,376593.0,52.3556,52.425,52.3139,52.3209,376593.0
2017-01-03 12:40:00,75.4,75.62,75.37,75.6,209500.0,52.3209,52.4735,52.3001,52.4597,209500.0
2017-01-03 12:50:00,75.61,75.77,75.57,75.77,182954.0,52.4666,52.5776,52.4388,52.5776,182954.0
2017-01-03 13:00:00,75.78,75.79,75.65,75.7,104940.0,52.5846,52.5915,52.4943,52.529,104940.0
2017-01-03 13:10:00,75.7,75.8,75.66,75.72,122362.0,52.529,52.5984,52.5013,52.5429,122362.0
2017-01-03 13:20:00,75.73,75.87,75.68,75.86,130796.0,52.5499,52.647,52.5152,52.6401,130796.0
2017-01-03 13:30:00,75.86,75.93,75.81,75.91,153122.0,52.6401,52.6886,52.6054,52.6748,153122.0
2017-01-03 13:40:00,75.91,75.91,75.71,75.74,139596.0,52.6748,52.6748,52.536,52.5568,139596.0
2017-01-03 13:50:00,75.74,75.82,75.72,75.76,114486.0,52.5568,52.6123,52.5429,52.5707,114486.0
2017-01-03 14:00:00,75.76,75.85,75.75,75.8,135300.0,52.5707,52.6331,52.5637,52.5984,135300.0
2017-01-03 14:10:00,75.81,75.89,75.76,75.77,252718.0,52.6054,52.6609,52.5707,52.5776,252718.0
2017-01-03 14:20:00,75.77,75.84,75.65,75.81,158858.0,52.5776,52.6262,52.4943,52.6054,158858.0
2017-01-03 14:30:00,75.81,75.82,75.69,75.71,128117.0,52.6054,52.6123,52.5221,52.536,128117.0
2017-01-03 14:40:00,75.71,75.79,75.68,75.79,174363.0,52.536,52.5915,52.5152,52.5915,174363.0
2017-01-03 14:50:00,75.78,75.9,75.77,75.88,173533.0,52.5846,52.6678,52.5776,52.6539,173533.0
2017-01-03 15:00:00,75.89,76.04,75.87,75.99,426862.0,52.6609,52.765,52.647,52.7303,426862.0
2017-01-03 15:10:00,75.99,76.02,75.93,76.0,230981.0,52.7303,52.7511,52.6886,52.7372,230981.0
2017-01-03 15:20:00,76.0,76.1,75.97,76.07,361354.0,52.7372,52.8066,52.7164,52.7858,361354.0
2017-01-03 15:30:00,76.08,76.12,75.97,76.1,1426069.0,52.7927,52.8205,52.7164,52.8066,1426069.0
2017-01-03 15:40:00,76.1,76.19,76.03,76.17,711279.0,52.8066,52.8691,52.758,52.8552,711279.0
2017-01-03 15:50:00,76.17,76.22,76.12,76.19,963803.0,52.8552,52.8899,52.8205,52.8691,963803.0
2017-01-04 09:30:00,76.2,76.37,75.97,75.98,578846.0,52.876,52.994,52.7164,52.7233,578846.0
2017-01-04 09:40:00,75.99,76.05,75.89,75.98,265755.0,52.7303,52.7719,52.6609,52.7233,265755.0
2017-01-04 09:50:00,75.99,76.14,75.99,76.11,214557.0,52.7303,52.8344,52.7303,52.8135,214557.0
2017-01-04 10:00:00,76.12,76.23,76.12,76.16,169571.0,52.8205,52.8968,52.8205,52.8482,169571.0
2017-01-04 10:10:00,76.16,76.16,75.96,76.0,199859.0,52.8482,52.8482,52.7095,52.7372,199859.0
2017-01-04 10:20:00,76.0,76.05,75.79,75.8,135254.0,52.7372,52.7719,52.5915,52.5984,135254.0
2017-01-04 10:30:00,75.8,75.91,75.76,75.89,141352.0,52.5984,52.6748,52.5707,52.6609,141352.0
2017-01-04 10:40:00,75.89,76.05,75.8,76.01,396063.0,52.6609,52.7719,52.5984,52.7442,396063.0
2017-01-04 10:50:00,76.01,76.02,75.91,75.94,157341.0,52.7442,52.7511,52.6748,52.6956,157341.0
2017-01-04 11:00:00,75.94,75.97,75.83,75.85,83480.0,52.6956,52.7164,52.6193,52.6331,83480.0
2017-01-04 11:10:00,75.85,75.93,75.82,75.84,85774.0,52.6331,52.6886,52.6123,52.6262,85774.0
2017-01-04 11:20:00,75.84,75.91,75.8,75.9,179341.0,52.6262,52.6748,52.5984,52.6678,179341.0
2017-01-04 11:30:00,75.9,76.09,75.88,76.05,209347.0,52.6678,52.7997,52.6539,52.7719,209347.0
2017-01-04 11:40:00,76.05,76.15,76.02,76.09,318418.0,52.7719,52.8413,52.7511,52.7997,318418.0
2017-01-04 11:50:00,76.09,76.14,76.05,76.11,183939.0,52.7997,52.8344,52.7719,52.8135,183939.0
2017-01-04 12:00:00,76.12,76.12,76.04,76.06,106295.0,52.8205,52.8205,52.765,52.7789,106295.0
2017-01-04 12:10:00,76.06,76.17,76.06,76.1,133440.0,52.7789,52.8552,52.7789,52.8066,133440.0
2017-01-04 12:20:00,76.1,76.15,76.06,76.1,144950.0,52.8066,52.8413,52.7789,52.8066,144950.0
2017-01-04 12:30:00,76.1,76.11,76.01,76.03,52977.0,52.8066,52.8135,52.7442,52.758,52977.0
2017-01-04 12:40:00,76.04,76.09,76.02,76.07,63607.0,52.765,52.7997,52.7511,52.7858,63607.0
2017-01-04 12:50:00,76.07,76.16,76.07,76.15,78655.0,52.7858,52.8482,52.7858,52.8413,78655.0
2017-01-04 13:00:00,76.16,76.21,76.08,76.11,88085.0,52.8482,52.8829,52.7927,52.8135,88085.0
2017-01-04 13:10:00,76.11,76.14,76.04,76.1,80256.0,52.8135,52.8344,52.765,52.8066,80256.0
2017-01-04 13:20:00,76.1,76.12,76.03,76.04,81941.0,52.8066,52.8205,52.758,52.765,81941.0
2017-01-04 13:30:00,76.03,76.06,76.0,76.02,206135.0,52.758,52.7789,52.7372,52.7511,206135.0
2017-01-04 13:40:00,76.02,76.06,75.99,76.0,174970.0,52.7511,52.7789,52.7303,52.7372,174970.0
2017-01-04 13:50:00,76.0,76.07,75.99,76.03,163572.0,52.7372,52.7858,52.7303,52.758,163572.0
2017-01-04 14:00:00,76.03,76.03,75.88,75.94,410693.0,52.758,52.758,52.6539,52.6956,410693.0
2017-01-04 14:10:00,75.94,76.02,75.93,76.02,70153.0,52.6956,52.7511,52.6886,52.7511,70153.0
2017-01-04 14:20:00,76.03,76.06,75.95,76.03,266962.0,52.758,52.7789,52.7025,52.758,266962.0
2017-01-04 14:30:00,76.03,76.1,76.01,76.06,101456.0,52.758,52.8066,52.7442,52.7789,101456.0
2017-01-04 14:40:00,76.06,76.09,75.96,76.0,149138.0,52.7789,52.7997,52.7095,52.7372,149138.0
2017-01-04 14:50:00,75.99,76.04,75.97,75.98,114119.0,52.7303,52.765,52.7164,52.7233,114119.0
2017-01-04 15:00:00,75.97,76.04,75.95,75.99,312003.0,52.7164,52.765,52.7025,52.7303,312003.0
2017-01-04 15:10:00,75.99,76.04,75.94,76.02,95739.0,52.7303,52.765,52.6956,52.7511,95739.0
2017-01-04 15:20:00,76.01,76.06,75.97,76.0,115116.0,52.7442,52.7789,52.7164,52.7372,115116.0
2017-01-04 15:30:00,75.99,76.05,75.98,76.04,164511.0,52.7303,52.7719,52.7233,52.765,164511.0
2017-01-04 15:40:00,76.05,76.12,75.94,75.94,459083.0,52.7719,52.8205,52.6956,52.6956,459083.0
2017-01-04 15:50:00,75.95,76.01,75.9,76.01,1236224.0,52.7025,52.7442,52.6678,52.7442,1236224.0
2017-01-05 09:30:00,76.06,76.34,76.06,76.21,429896.0,52.7789,52.9731,52.7789,52.8829,429896.0
2017-01-05 09:40:00,76.22,76.27,76.13,76.23,254954.0,52.8899,52.9246,52.8274,52.8968,254954.0
2017-01-05 09:50:00,76.22,76.3,76.13,76.14,156922.0,52.8899,52.9454,52.8274,52.8344,156922.0
2017-01-05 10:00:00,76.13,76.29,76.12,76.26,131238.0,52.8274,52.9385,52.8205,52.9176,131238.0
2017-01-05 10:10:00,76.26,76.34,76.23,76.29,157113.0,52.9176,52.9731,52.8968,52.9385,157113.0
2017-01-05 10:20:00,76.28,76.33,76.2,76.25,248253.0,52.9315,52.9662,52.876,52.9107,248253.0
2017-01-05 10:30:00,76.24,76.25,76.01,76.1,311684.0,52.9038,52.9107,52.7442,52.8066,311684.0
2017-01-05 10:40:00,76.09,76.19,76.07,76.11,177852.0,52.7997,52.8691,52.7858,52.8135,177852.0
2017-01-05 10:50:00,76.12,76.23,76.07,76.16,174437.0,52.8205,52.8968,52.7858,52.8482,174437.0
2017-01-05 11:00:00,76.16,76.19,75.77,75.86,651810.0,52.8482,52.8691,52.5776,52.6401,651810.0
2017-01-05 11:10:00,75.86,75.92,75.81,75.85,267694.0,52.6401,52.6817,52.6054,52.6331,267694.0
2017-01-05 11:20:00,75.85,75.86,75.67,75.68,232156.0,52.6331,52.6401,52.5082,52.5152,232156.0
2017-01-05 11:30:00,75.68,75.74,75.61,75.66,219433.0,52.5152,52.5568,52.4666,52.5013,219433.0
2017-01-05 11:40:00,75.65,75.71,75.53,75.55,254036.0,52.4943,52.536,52.4111,52.425,254036.0
2017-01-05 11:50:00,75.55,75.7,75.53,75.61,208194.0,52.425,52.529,52.4111,52.4666,208194.0
2017-01-05 12:00:00,75.62,75.64,75.47,75.5,123784.0,52.4735,52.4874,52.3694,52.3903,123784.0
2017-01-05 12:10:00,75.49,75.56,75.45,75.56,128656.0,52.3833,52.4319,52.3556,52.4319,128656.0
2017-01-05 12:20:00,75.55,75.66,75.52,75.62,139810.0,52.425,52.5013,52.4041,52.4735,139810.0
2017-01-05 12:30:00,75.61,75.76,75.61,75.74,336093.0,52.4666,52.5707,52.4666,52.5568,336093.0
2017-01-05 12:40:00,75.74,75.76,75.69,75.7,85271.0,52.5568,52.5707,52.5221,52.529,85271.0
2017-01-05 12:50:00,75.7,75.83,75.7,75.8,74392.0,52.529,52.6193,52.529,52.5984,74392.0
2017-01-05 13:00:00,75.8,75.87,75.75,75.86,85614.0,52.5984,52.647,52.5637,52.6401,85614.0
2017-01-05 13:10:00,75.86,75.95,75.84,75.93,86279.0,52.6401,52.7025,52.6262,52.6886,86279.0
2017-01-05 13:20:00,75.93,75.97,75.86,75.89,146501.0,52.6886,52.7164,52.6401,52.6609,146501.0
2017-01-05 13:30:00,75.88,75.9,75.79,75.88,47489.0,52.6539,52.6678,52.5915,52.6539,47489.0
2017-01-05 13:40:00,75.88,75.9,75.84,75.84,53916.0,52.6539,52.6678,52.6262,52.6262,53916.0
2017-01-05 13:50:00,75.84,75.94,75.83,75.91,70781.0,52.6262,52.6956,52.6193,52.6748,70781.0
2017-01-05 14:00:00,75.92,75.97,75.89,75.96,127186.0,52.6817,52.7164,52.6609,52.7095,127186.0
2017-01-05 14:10:00,75.96,76.0,75.93,75.93,464614.0,52.7095,52.7372,52.6886,52.6886,464614.0
2017-01-05 14:20:00,75.94,75.99,75.9,75.98,345832.0,52.6956,52.7303,52.6678,52.7233,345832.0
2017-01-05 14:30:00,75.99,76.03,75.95,76.03,118396.0,52.7303,52.758,52.7025,52.758,118396.0
2017-01-05 14:40:00,76.02,76.03,75.95,75.97,231759.0,52.7511,52.758,52.7025,52.7164,231759.0
2017-01-05 14:50:00,75.96,75.98,75.9,75.91,462149.0,52.7095,52.7233,52.6678,52.6748,462149.0
2017-01-05 15:00:00,75.91,75.96,75.84,75.84,359835.0,52.6748,52.7095,52.6262,52.6262,359835.0
2017-01-05 15:10:00,75.84,75.88,75.82,75.86,234674.0,52.6262,52.6539,52.6123,52.6401,234674.0
2017-01-05 15:20:00,75.86,75.98,75.84,75.97,133267.0,52.6401,52.7233,52.6262,52.7164,133267.0
2017-01-05 15:30:00,75.96,76.0,75.93,75.97,136723.0,52.7095,52.7372,52.6886,52.7164,136723.0
2017-01-05 15:40:00,75.98,76.0,75.86,75.88,335067.0,52.7233,52.7372,52.6401,52.6539,335067.0
2017-01-05 15:50:00,75.88,76.0,75.87,75.89,699979.0,52.6539,52.7372,52.647,52.6609,699979.0
2017-01-06 09:30:00,76.06,76.07,75.74,75.83,297411.0,52.7789,52.7858,52.5568,52.6193,297411.0
2017-01-06 09:40:00,75.83,75.89,75.71,75.74,202384.0,52.6193,52.6609,52.536,52.5568,202384.0
2017-01-06 09:50:00,75.74,75.83,75.69,75.75,141459.0,52.5568,52.6193,52.5221,52.5637,141459.0
2017-01-06 10:00:00,75.74,75.81,75.64,75.79,140059.0,52.5568,52.6054,52.4874,52.5915,140059.0
2017-01-06 10:10:00,75.77,75.82,75.67,75.68,95997.0,52.5776,52.6123,52.5082,52.5152,95997.0
2017-01-06 10:20:00,75.68,75.74,75.49,75.5,769989.0,52.5152,52.5568,52.3833,52.3903,769989.0
2017-01-06 10:30:00,75.5,75.54,75.39,75.43,254585.0,52.3903,52.418,52.3139,52.3417,254585.0
2017-01-06 10:40:00,75.43,75.6,75.42,75.6,78139.0,52.3417,52.4597,52.3347,52.4597,78139.0
2017-01-06 10:50:00,75.6,75.73,75.56,75.64,102091.0,52.4597,52.5499,52.4319,52.4874,102091.0
2017-01-06 11:00:00,75.64,75.68,75.52,75.55,284992.0,52.4874,52.5152,52.4041,52.425,284992.0
2017-01-06 11:10:00,75.54,75.69,75.51,75.64,111766.0,52.418,52.5221,52.3972,52.4874,111766.0
2017-01-06 11:20:00,75.64,75.85,75.63,75.85,110841.0,52.4874,52.6331,52.4805,52.6331,110841.0
2017-01-06 11:30:00,75.87,76.02,75.86,76.0,239198.0,52.647,52.7511,52.6401,52.7372,239198.0
2017-01-06 11:40:00,76.01,76.05,75.99,76.0,89447.0,52.7442,52.7719,52.7303,52.7372,89447.0
2017-01-06 11:50:00,76.01,76.07,75.99,76.0,112817.0,52.7442,52.7858,52.7303,52.7372,112817.0
2017-01-06 12:00:00,76.0,76.02,75.89,75.9,398947.0,52.7372,52.7511,52.6609,52.6678,398947.0
2017-01-06 12:10:00,75.89,75.97,75.85,75.95,154849.0,52.6609,52.7164,52.6331,52.7025,154849.0
2017-01-06 12:20:00,75.96,76.05,75.96,76.02,112445.0,52.7095,52.7719,52.7095,52.7511,112445.0
2017-01-06 12:30:00,76.01,76.15,76.01,76.08,120486.0,52.7442,52.8413,52.7442,52.7927,120486.0
2017-01-06 12:40:00,76.08,76.13,76.03,76.04,48213.0,52.7927,52.8274,52.758,52.765,48213.0
2017-01-06 12:50:00,76.05,76.07,76.01,76.04,76261.0,52.7719,52.7858,52.7442,52.765,76261.0
2017-01-06 13:00:00,76.04,76.09,76.02,76.09,127931.0,52.765,52.7997,52.7511,52.7997,127931.0
2017-01-06 13:10:00,76.09,76.09,76.0,76.0,119661.0,52.7997,52.7997,52.7372,52.7372,119661.0
2017-01-06 13:20:00,76.0,76.05,75.92,75.92,233669.0,52.7372,52.7719,52.6817,52.6817,233669.0
2017-01-06 13:30:00,75.92,75.96,75.89,75.95,166426.0,52.6817,52.7095,52.6609,52.7025,166426.0
2017-01-06 13:40:00,75.96,76.05,75.95,76.05,76792.0,52.7095,52.7719,52.7025,52.7719,76792.0
2017-01-06 13:50:00,76.05,76.07,76.0,76.04,66951.0,52.7719,52.7858,52.7372,52.765,66951.0
2017-01-06 14:00:00,76.03,76.1,76.0,76.06,154021.0,52.758,52.8066,52.7372,52.7789,154021.0
2017-01-06 14:10:00,76.05,76.13,76.04,76.1,93950.0,52.7719,52.8274,52.765,52.8066,93950.0
2017-01-06 14:20:00,76.1,76.11,75.97,75.99,85957.0,52.8066,52.8135,52.7164,52.7303,85957.0
2017-01-06 14:30:00,75.99,76.03,75.95,75.98,78776.0,52.7303,52.758,52.7025,52.7233,78776.0
2017-01-06 14:40:00,75.97,76.03,75.95,76.02,104393.0,52.7164,52.758,52.7025,52.7511,104393.0
2017-01-06 14:50:00,76.02,76.07,76.01,76.02,82945.0,52.7511,52.7858,52.7442,52.7511,82945.0
2017-01-06 15:00:00,76.02,76.09,76.01,76.06,53564.0,52.7511,52.7997,52.7442,52.7789,53564.0
2017-01-06 15:10:00,76.06,76.12,76.04,76.08,49674.0,52.7789,52.8205,52.765,52.7927,49674.0
2017-01-06 15:20:00,76.08,76.1,76.04,76.07,82707.0,52.7927,52.8066,52.765,52.7858,82707.0
2017-01-06 15:30:00,76.06,76.09,76.03,76.04,208706.0,52.7789,52.7997,52.758,52.765,208706.0
2017-01-06 15:40:00,76.04,76.09,75.99,76.0,205651.0,52.765,52.7997,52.7303,52.7372,205651.0
2017-01-06 15:50:00,75.99,76.03,75.88,75.91,658149.0,52.7303,52.758,52.6539,52.6748,658149.0
2017-01-09 09:30:00,75.39,75.46,75.07,75.12,1128874.0,52.3139,52.3625,52.0919,52.1266,1128874.0
2017-01-09 09:40:00,75.13,75.14,74.83,74.87,834252.0,52.1335,52.1405,51.9253,51.9531,834252.0
2017-01-09 09:50:00,74.87,75.02,74.87,75.02,350844.0,51.9531,52.0572,51.9531,52.0572,350844.0
2017-01-09 10:00:00,75.02,75.07,74.91,74.95,243306.0,52.0572,52.0919,51.9809,52.0086,243306.0
2017-01-09 10:10:00,74.95,74.98,74.81,74.85,182910.0,52.0086,52.0294,51.9115,51.9392,182910.0
2017-01-09 10:20:00,74.84,74.91,74.81,74.84,264388.0,51.9323,51.9809,51.9115,51.9323,264388.0
2017-01-09 10:30:00,74.84,74.99,74.83,74.95,165947.0,51.9323,52.0364,51.9253,52.0086,165947.0
2017-01-09 10:40:00,74.94,75.05,74.92,75.0,245450.0,52.0017,52.078,51.9878,52.0433,245450.0
2017-01-09 10:50:00,75.0,75.26,75.0,75.21,194833.0,52.0433,52.2237,52.0433,52.189,194833.0
2017-01-09 11:00:00,75.21,75.27,75.17,75.26,120813.0,52.189,52.2307,52.1613,52.2237,120813.0
2017-01-09 11:10:00,75.26,75.26,75.07,75.08,284277.0,52.2237,52.2237,52.0919,52.0988,284277.0
2017-01-09 11:20:00,75.09,75.1,74.94,75.04,279049.0,52.1058,52.1127,52.0017,52.0711,279049.0
2017-01-09 11:30:00,75.04,75.06,74.94,74.95,308961.0,52.0711,52.0849,52.0017,52.0086,308961.0
2017-01-09 11:40:00,74.95,74.95,74.83,74.89,165122.0,52.0086,52.0086,51.9253,51.967,165122.0
2017-01-09 11:50:00,74.89,74.91,74.81,74.86,109240.0,51.967,51.9809,51.9115,51.9462,109240.0
2017-01-09 12:00:00,74.86,74.95,74.82,74.92,131431.0,51.9462,52.0086,51.9184,51.9878,131431.0
2017-01-09 12:10:00,74.92,74.97,74.88,74.93,99226.0,51.9878,52.0225,51.96,51.9947,99226.0
2017-01-09 12:20:00,74.92,74.97,74.91,74.96,64145.0,51.9878,52.0225,51.9809,52.0155,64145.0
2017-01-09 12:30:00,74.96,75.0,74.92,74.94,87348.0,52.0155,52.0433,51.9878,52.0017,87348.0
2017-01-09 12:40:00,74.94,74.99,74.94,74.97,66995.0,52.0017,52.0364,52.0017,52.0225,66995.0
2017-01-09 12:50:00,74.98,75.04,74.97,74.97,82585.0,52.0294,52.0711,52.0225,52.0225,82585.0
2017-01-09 13:00:00,74.98,74.98,74.92,74.96,65492.0,52.0294,52.0294,51.9878,52.0155,65492.0
2017-01-09 13:10:00,74.96,74.97,74.89,74.9,81738.0,52.0155,52.0225,51.967,51.9739,81738.0
2017-01-09 13:20:00,74.9,74.91,74.82,74.85,96062.0,51.9739,51.9809,51.9184,51.9392,96062.0
2017-01-09 13:30:00,74.85,74.86,74.81,74.84,87171.0,51.9392,51.9462,51.9115,51.9323,87171.0
2017-01-09 13:40:00,74.84,74.89,74.82,74.86,171083.0,51.9323,51.967,51.9184,51.9462,171083.0
2017-01-09 13:50:00,74.85,74.89,74.8,74.89,95466.0,51.9392,51.967,51.9045,51.967,95466.0
2017-01-09 14:00:00,74.89,74.89,74.82,74.84,93767.0,51.967,51.967,51.9184,51.9323,93767.0
2017-01-09 14:10:00,74.84,74.84,74.77,74.81,153868.0,51.9323,51.9323,51.8837,51.9115,153868.0
2017-01-09 14:20:00,74.81,74.81,74.68,74.72,162465.0,51.9115,51.9115,51.8213,51.849,162465.0
2017-01-09 14:30:00,74.72,74.79,74.7,74.71,270992.0,51.849,51.8976,51.8351,51.8421,270992.0
2017-01-09 14:40:00,74.72,74.76,74.68,74.75,497800.0,51.849,51.8768,51.8213,51.8698,497800.0
2017-01-09 14:50:00,74.76,74.82,74.75,74.81,146876.0,51.8768,51.9184,51.8698,51.9115,146876.0
2017-01-09 15:00:00,74.8,74.87,74.79,74.82,271997.0,51.9045,51.9531,51.8976,51.9184,271997.0
2017-01-09 15:10:00,74.82,74.83,74.77,74.82,262479.0,51.9184,51.9253,51.8837,51.9184,262479.0
2017-01-09 15:20:00,74.83,74.85,74.8,74.84,182727.0,51.9253,51.9392,51.9045,51.9323,182727.0
2017-01-09 15:30:00,74.85,74.89,74.84,74.88,419419.0,51.9392,51.967,51.9323,51.96,419419.0
2017-01-09 15:40:00,74.88,74.89,74.79,74.83,399246.0,51.96,51.967,51.8976,51.9253,399246.0
2017-01-09 15:50:00,74.82,74.84,74.76,74.78,1065772.0,51.9184,51.9323,51.8768,51.8906,1065772.0
2017-01-10 09:30:00,74.73,74.79,74.44,74.57,717243.0,51.8559,51.8976,51.6547,51.7449,717243.0
2017-01-10 09:40:00,74.58,74.6,74.43,74.52,331282.0,51.7519,51.7657,51.6478,51.7102,331282.0
2017-01-10 09:50:00,74.51,74.51,74.27,74.4,424643.0,51.7033,51.7033,51.5368,51.627,424643.0
2017-01-10 10:00:00,74.4,74.56,74.38,74.51,227012.0,51.627,51.738,51.6131,51.7033,227012.0
2017-01-10 10:10:00,74.51,74.52,74.36,74.38,254821.0,51.7033,51.7102,51.5992,51.6131,254821.0
2017-01-10 10:20:00,74.37,74.46,74.34,74.43,149440.0,51.6061,51.6686,51.5853,51.6478,149440.0
2017-01-10 10:30:00,74.44,74.62,74.43,74.58,198706.0,51.6547,51.7796,51.6478,51.7519,198706.0
2017-01-10 10:40:00,74.57,74.6,74.51,74.56,143809.0,51.7449,51.7657,51.7033,51.738,143809.0
2017-01-10 10:50:00,74.55,74.64,74.53,74.55,199510.0,51.731,51.7935,51.7172,51.731,199510.0
2017-01-10 11:00:00,74.56,74.65,74.55,74.61,146203.0,51.738,51.8004,51.731,51.7727,146203.0
2017-01-10 11:10:00,74.62,74.68,74.58,74.64,209208.0,51.7796,51.8213,51.7519,51.7935,209208.0
2017-01-10 11:20:00,74.64,74.71,74.64,74.67,120720.0,51.7935,51.8421,51.7935,51.8143,120720.0
2017-01-10 11:30:00,74.66,74.77,74.66,74.77,159407.0,51.8074,51.8837,51.8074,51.8837,159407.0
2017-01-10 11:40:00,74.77,74.9,74.76,74.84,236125.0,51.8837,51.9739,51.8768,51.9323,236125.0
2017-01-10 11:50:00,74.83,74.85,74.79,74.82,92597.0,51.9253,51.9392,51.8976,51.9184,92597.0
2017-01-10 12:00:00,74.82,74.84,74.76,74.84,160004.0,51.9184,51.9323,51.8768,51.9323,160004.0
2017-01-10 12:10:00,74.83,74.9,74.79,74.86,282717.0,51.9253,51.9739,51.8976,51.9462,282717.0
2017-01-10 12:20:00,74.86,74.87,74.79,74.8,89769.0,51.9462,51.9531,51.8976,51.9045,89769.0
2017-01-10 12:30:00,74.8,74.83,74.74,74.82,113217.0,51.9045,51.9253,51.8629,51.9184,113217.0
2017-01-10 12:40:00,74.82,74.82,74.72,74.74,59515.0,51.9184,51.9184,51.849,51.8629,59515.0
2017-01-10 12:50:00,74.73,74.73,74.62,74.64,130891.0,51.8559,51.8559,51.7796,51.7935,130891.0
2017-01-10 13:00:00,74.64,74.73,74.63,74.73,80719.0,51.7935,51.8559,51.7866,51.8559,80719.0
2017-01-10 13:10:00,74.73,74.73,74.62,74.62,93951.0,51.8559,51.8559,51.7796,51.7796,93951.0
2017-01-10 13:20:00,74.62,74.63,74.57,74.6,174578.0,51.7796,51.7866,51.7449,51.7657,174578.0
2017-01-10 13:30:00,74.61,74.61,74.47,74.47,152690.0,51.7727,51.7727,51.6755,51.6755,152690.0
2017-01-10 13:40:00,74.46,74.49,74.36,74.37,170625.0,51.6686,51.6894,51.5992,51.6061,170625.0
2017-01-10 13:50:00,74.37,74.39,74.29,74.31,176845.0,51.6061,51.62,51.5506,51.5645,176845.0
2017-01-10 14:00:00,74.3,74.33,74.25,74.29,128842.0,51.5576,51.5784,51.5229,51.5506,128842.0
2017-01-10 14:10:00,74.3,74.3,74.22,74.25,108936.0,51.5576,51.5576,51.5021,51.5229,108936.0
2017-01-10 14:20:00,74.25,74.3,74.14,74.16,178945.0,51.5229,51.5576,51.4465,51.4604,178945.0
2017-01-10 14:30:00,74.15,74.23,74.15,74.23,121870.0,51.4535,51.509,51.4535,51.509,121870.0
2017-01-10 14:40:00,74.23,74.25,74.17,74.18,125093.0,51.509,51.5229,51.4674,51.4743,125093.0
2017-01-10 14:50:00,74.18,74.22,74.16,74.17,86378.0,51.4743,51.5021,51.4604,51.4674,86378.0
2017-01-10 15:00:00,74.16,74.26,74.15,74.25,184908.0,51.4604,51.5298,51.4535,51.5229,184908.0
2017-01-10 15:10:00,74.25,74.32,74.23,74.31,505214.0,51.5229,51.5714,51.509,51.5645,505214.0
2017-01-10 15:20:00,74.31,74.35,74.25,74.25,337313.0,51.5645,51.5923,51.5229,51.5229,337313.0
2017-01-10 15:30:00,74.25,74.33,74.25,74.28,291487.0,51.5229,51.5784,51.5229,51.5437,291487.0
2017-01-10 15:40:00,74.28,74.29,74.14,74.16,293229.0,51.5437,51.5506,51.4465,51.4604,293229.0
2017-01-10 15:50:00,74.16,74.19,74.05,74.09,967397.0,51.4604,51.4812,51.3841,51.4118,967397.0
2017-01-11 09:30:00,74.37,74.37,74.06,74.28,707337.0,51.6061,51.6061,51.391,51.5437,707337.0
2017-01-11 09:40:00,74.29,74.57,74.28,74.51,471653.0,51.5506,51.7449,51.5437,51.7033,471653.0
2017-01-11 09:50:00,74.52,74.6,74.45,74.53,431388.0,51.7102,51.7657,51.6617,51.7172,431388.0
2017-01-11 10:00:00,74.53,74.55,74.46,74.47,234800.0,51.7172,51.731,51.6686,51.6755,234800.0
2017-01-11 10:10:00,74.47,74.54,74.38,74.4,171908.0,51.6755,51.7241,51.6131,51.627,171908.0
2017-01-11 10:20:00,74.4,74.49,74.37,74.46,143844.0,51.627,51.6894,51.6061,51.6686,143844.0
2017-01-11 10:30:00,74.46,74.49,74.15,74.49,876856.0,51.6686,51.6894,51.4535,51.6894,876856.0
2017-01-11 10:40:00,74.49,74.6,74.4,74.43,547781.0,51.6894,51.7657,51.627,51.6478,547781.0
2017-01-11 10:50:00,74.44,74.51,74.36,74.49,333836.0,51.6547,51.7033,51.5992,51.6894,333836.0
2017-01-11 11:00:00,74.5,74.72,74.5,74.63,290291.0,51.6963,51.849,51.6963,51.7866,290291.0
2017-01-11 11:10:00,74.63,74.75,74.55,74.71,226973.0,51.7866,51.8698,51.731,51.8421,226973.0
2017-01-11 11:20:00,74.72,74.77,74.57,74.59,300019.0,51.849,51.8837,51.7449,51.7588,300019.0
2017-01-11 11:30:00,74.6,74.61,74.38,74.48,243403.0,51.7657,51.7727,51.6131,51.6825,243403.0
2017-01-11 11:40:00,74.48,74.65,74.45,74.6,242001.0,51.6825,51.8004,51.6617,51.7657,242001.0
2017-01-11 11:50:00,74.6,74.86,74.54,74.83,246125.0,51.7657,51.9462,51.7241,51.9253,246125.0
2017-01-11 12:00:00,74.84,74.89,74.78,74.8,186491.0,51.9323,51.967,51.8906,51.9045,186491.0
2017-01-11 12:10:00,74.79,74.95,74.76,74.84,181409.0,51.8976,52.0086,51.8768,51.9323,181409.0
2017-01-11 12:20:00,74.83,74.9,74.75,74.9,133489.0,51.9253,51.9739,51.8698,51.9739,133489.0
2017-01-11 12:30:00,74.89,74.91,74.77,74.86,157828.0,51.967,51.9809,51.8837,51.9462,157828.0
2017-01-11 12:40:00,74.86,74.87,74.67,74.78,307383.0,51.9462,51.9531,51.8143,51.8906,307383.0
2017-01-11 12:50:00,74.78,74.93,74.78,74.92,346477.0,51.8906,51.9947,51.8906,51.9878,346477.0
2017-01-11 13:00:00,74.91,74.99,74.91,74.96,554746.0,51.9809,52.0364,51.9809,52.0155,554746.0
2017-01-11 13:10:00,74.96,74.96,74.75,74.8,330692.0,52.0155,52.0155,51.8698,51.9045,330692.0
2017-01-11 13:20:00,74.8,74.88,74.72,74.73,283226.0,51.9045,51.96,51.849,51.8559,283226.0
2017-01-11 13:30:00,74.73,74.91,74.71,74.86,411674.0,51.8559,51.9809,51.8421,51.9462,411674.0
2017-01-11 13:40:00,74.86,74.9,74.8,74.87,344596.0,51.9462,51.9739,51.9045,51.9531,344596.0
2017-01-11 13:50:00,74.87,75.02,74.86,75.01,447859.0,51.9531,52.0572,51.9462,52.0502,447859.0
2017-01-11 14:00:00,75.02,75.05,74.9,74.95,274879.0,52.0572,52.078,51.9739,52.0086,274879.0
2017-01-11 14:10:00,74.93,74.99,74.89,74.94,233010.0,51.9947,52.0364,51.967,52.0017,233010.0
2017-01-11 14:20:00,74.93,74.97,74.84,74.87,187502.0,51.9947,52.0225,51.9323,51.9531,187502.0
2017-01-11 14:30:00,74.86,74.91,74.83,74.87,249178.0,51.9462,51.9809,51.9253,51.9531,249178.0
2017-01-11 14:40:00,74.87,74.87,74.76,74.77,174738.0,51.9531,51.9531,51.8768,51.8837,174738.0
2017-01-11 14:50:00,74.77,74.82,74.75,74.81,143162.0,51.8837,51.9184,51.8698,51.9115,143162.0
2017-01-11 15:00:00,74.82,74.82,74.72,74.74,176414.0,51.9184,51.9184,51.849,51.8629,176414.0
2017-01-11 15:10:00,74.73,74.78,74.72,74.77,124045.0,51.8559,51.8906,51.849,51.8837,124045.0
2017-01-11 15:20:00,74.76,74.8,74.73,74.75,157269.0,51.8768,51.9045,51.8559,51.8698,157269.0
2017-01-11 15:30:00,74.74,74.82,74.72,74.81,175172.0,51.8629,51.9184,51.849,51.9115,175172.0
2017-01-11 15:40:00,74.8,74.95,74.79,74.95,341841.0,51.9045,52.0086,51.8976,52.0086,341841.0
2017-01-11 15:50:00,74.94,74.96,74.89,74.93,710663.0,52.0017,52.0155,51.967,51.9947,710663.0
2017-01-12 09:30:00,75.33,75.41,74.99,75.15,705245.0,52.2723,52.3278,52.0364,52.1474,705245.0
2017-01-12 09:40:00,75.16,75.23,74.87,74.89,328743.0,52.1543,52.2029,51.9531,51.967,328743.0
2017-01-12 09:50:00,74.9,74.96,74.69,74.8,736893.0,51.9739,52.0155,51.8282,51.9045,736893.0
2017-01-12 10:00:00,74.79,74.83,74.41,74.47,853762.0,51.8976,51.9253,51.6339,51.6755,853762.0
2017-01-12 10:10:00,74.47,74.56,74.42,74.52,333638.0,51.6755,51.738,51.6408,51.7102,333638.0
2017-01-12 10:20:00,74.52,74.75,74.45,74.69,383758.0,51.7102,51.8698,51.6617,51.8282,383758.0
2017-01-12 10:30:00,74.7,74.79,74.6,74.68,349758.0,51.8351,51.8976,51.7657,51.8213,349758.0
2017-01-12 10:40:00,74.67,74.76,74.6,74.6,195451.0,51.8143,51.8768,51.7657,51.7657,195451.0
2017-01-12 10:50:00,74.6,74.67,74.35,74.41,282980.0,51.7657,51.8143,51.5923,51.6339,282980.0
2017-01-12 11:00:00,74.4,74.45,74.3,74.41,151892.0,51.627,51.6617,51.5576,51.6339,151892.0
2017-01-12 11:10:00,74.41,74.58,74.38,74.43,217445.0,51.6339,51.7519,51.6131,51.6478,217445.0
2017-01-12 11:20:00,74.43,74.52,74.34,74.49,128172.0,51.6478,51.7102,51.5853,51.6894,128172.0
2017-01-12 11:30:00,74.5,74.59,74.42,74.54,126785.0,51.6963,51.7588,51.6408,51.7241,126785.0
2017-01-12 11:40:00,74.53,74.54,74.43,74.45,147097.0,51.7172,51.7241,51.6478,51.6617,147097.0
2017-01-12 11:50:00,74.45,74.48,74.41,74.45,89003.0,51.6617,51.6825,51.6339,51.6617,89003.0
2017-01-12 12:00:00,74.44,74.46,74.32,74.33,139729.0,51.6547,51.6686,51.5714,51.5784,139729.0
2017-01-12 12:10:00,74.34,74.48,74.31,74.47,242140.0,51.5853,51.6825,51.5645,51.6755,242140.0
2017-01-12 12:20:00,74.47,74.54,74.43,74.51,274855.0,51.6755,51.7241,51.6478,51.7033,274855.0
2017-01-12 12:30:00,74.51,74.55,74.44,74.44,170528.0,51.7033,51.731,51.6547,51.6547,170528.0
2017-01-12 12:40:00,74.43,74.5,74.43,74.47,76837.0,51.6478,51.6963,51.6478,51.6755,76837.0
2017-01-12 12:50:00,74.46,74.48,74.41,74.47,81070.0,51.6686,51.6825,51.6339,51.6755,81070.0
2017-01-12 13:00:00,74.47,74.5,74.41,74.47,118545.0,51.6755,51.6963,51.6339,51.6755,118545.0
2017-01-12 13:10:00,74.47,74.55,74.47,74.47,278777.0,51.6755,51.731,51.6755,51.6755,278777.0
2017-01-12 13:20:00,74.47,74.56,74.43,74.56,169601.0,51.6755,51.738,51.6478,51.738,169601.0
2017-01-12 13:30:00,74.56,74.6,74.52,74.56,192444.0,51.738,51.7657,51.7102,51.738,192444.0
2017-01-12 13:40:00,74.56,74.64,74.55,74.61,123671.0,51.738,51.7935,51.731,51.7727,123671.0
2017-01-12 13:50:00,74.62,74.65,74.59,74.6,55835.0,51.7796,51.8004,51.7588,51.7657,55835.0
2017-01-12 14:00:00,74.6,74.62,74.5,74.59,128009.0,51.7657,51.7796,51.6963,51.7588,128009.0
2017-01-12 14:10:00,74.58,74.65,74.57,74.64,78747.0,51.7519,51.8004,51.7449,51.7935,78747.0
2017-01-12 14:20:00,74.63,74.69,74.57,74.69,156406.0,51.7866,51.8282,51.7449,51.8282,156406.0
2017-01-12 14:30:00,74.69,74.76,74.67,74.71,154799.0,51.8282,51.8768,51.8143,51.8421,154799.0
2017-01-12 14:40:00,74.7,74.75,74.65,74.66,97779.0,51.8351,51.8698,51.8004,51.8074,97779.0
2017-01-12 14:50:00,74.66,74.72,74.66,74.68,94879.0,51.8074,51.849,51.8074,51.8213,94879.0
2017-01-12 15:00:00,74.68,74.68,74.61,74.62,133059.0,51.8213,51.8213,51.7727,51.7796,133059.0
2017-01-12 15:10:00,74.62,74.62,74.58,74.59,118697.0,51.7796,51.7796,51.7519,51.7588,118697.0
2017-01-12 15:20:00,74.6,74.64,74.55,74.56,144067.0,51.7657,51.7935,51.731,51.738,144067.0
2017-01-12 15:30:00,74.56,74.63,74.55,74.6,407504.0,51.738,51.7866,51.731,51.7657,407504.0
2017-01-12 15:40:00,74.61,74.65,74.57,74.62,244080.0,51.7727,51.8004,51.7449,51.7796,244080.0
2017-01-12 15:50:00,74.62,74.65,74.57,74.6,886369.0,51.7796,51.8004,51.7449,51.7657,886369.0
2017-01-13 09:30:00,74.5,74.5,74.19,74.3,696962.0,51.6963,51.6963,51.4812,51.5576,696962.0
2017-01-13 09:40:00,74.3,74.5,74.29,74.45,627494.0,51.5576,51.6963,51.5506,51.6617,627494.0
2017-01-13 09:50:00,74.44,74.51,74.36,74.38,263488.0,51.6547,51.7033,51.5992,51.6131,263488.0
2017-01-13 10:00:00,74.39,74.63,74.39,74.55,509869.0,51.62,51.7866,51.62,51.731,509869.0
2017-01-13 10:10:00,74.56,74.59,74.47,74.5,460132.0,51.738,51.7588,51.6755,51.6963,460132.0
2017-01-13 10:20:00,74.49,74.56,74.39,74.53,240053.0,51.6894,51.738,51.62,51.7172,240053.0
2017-01-13 10:30:00,74.53,74.62,74.53,74.6,200478.0,51.7172,51.7796,51.7172,51.7657,200478.0
2017-01-13 10:40:00,74.59,74.65,74.54,74.59,72819.0,51.7588,51.8004,51.7241,51.7588,72819.0
2017-01-13 10:50:00,74.59,74.65,74.56,74.61,227152.0,51.7588,51.8004,51.738,51.7727,227152.0
2017-01-13 11:00:00,74.61,74.66,74.59,74.61,96522.0,51.7727,51.8074,51.7588,51.7727,96522.0
2017-01-13 11:10:00,74.6,74.64,74.51,74.54,107781.0,51.7657,51.7935,51.7033,51.7241,107781.0
2017-01-13 11:20:00,74.55,74.61,74.52,74.56,307239.0,51.731,51.7727,51.7102,51.738,307239.0
2017-01-13 11:30:00,74.56,74.61,74.56,74.58,81284.0,51.738,51.7727,51.738,51.7519,81284.0
2017-01-13 11:40:00,74.59,74.59,74.46,74.46,187672.0,51.7588,51.7588,51.6686,51.6686,187672.0
2017-01-13 11:50:00,74.47,74.55,74.46,74.52,74844.0,51.6755,51.731,51.6686,51.7102,74844.0
2017-01-13 12:00:00,74.53,74.54,74.47,74.49,94046.0,51.7172,51.7241,51.6755,51.6894,94046.0
2017-01-13 12:10:00,74.48,74.51,74.41,74.44,92604.0,51.6825,51.7033,51.6339,51.6547,92604.0
2017-01-13 12:20:00,74.44,74.49,74.43,74.48,53451.0,51.6547,51.6894,51.6478,51.6825,53451.0
2017-01-13 12:30:00,74.48,74.51,74.44,74.46,123640.0,51.6825,51.7033,51.6547,51.6686,123640.0
2017-01-13 12:40:00,74.47,74.51,74.43,74.44,68905.0,51.6755,51.7033,51.6478,51.6547,68905.0
2017-01-13 12:50:00,74.44,74.47,74.42,74.42,48708.0,51.6547,51.6755,51.6408,51.6408,48708.0
2017-01-13 13:00:00,74.42,74.49,74.42,74.49,54635.0,51.6408,51.6894,51.6408,51.6894,54635.0
2017-01-13 13:10:00,74.49,74.51,74.46,74.48,52218.0,51.6894,51.7033,51.6686,51.6825,52218.0
2017-01-13 13:20:00,74.47,74.51,74.46,74.5,40426.0,51.6755,51.7033,51.6686,51.6963,40426.0
2017-01-13 13:30:00,74.5,74.51,74.45,74.48,63094.0,51.6963,51.7033,51.6617,51.6825,63094.0
2017-01-13 13:40:00,74.48,74.49,74.42,74.43,50030.0,51.6825,51.6894,51.6408,51.6478,50030.0
2017-01-13 13:50:00,74.42,74.47,74.4,74.45,83960.0,51.6408,51.6755,51.627,51.6617,83960.0
2017-01-13 14:00:00,74.46,74.5,74.44,74.45,45064.0,51.6686,51.6963,51.6547,51.6617,45064.0
2017-01-13 14:10:00,74.44,74.45,74.36,74.4,98267.0,51.6547,51.6617,51.5992,51.627,98267.0
2017-01-13 14:20:00,74.41,74.44,74.38,74.39,97599.0,51.6339,51.6547,51.6131,51.62,97599.0
2017-01-13 14:30:00,74.39,74.46,74.39,74.45,61550.0,51.62,51.6686,51.62,51.6617,61550.0
2017-01-13 14:40:00,74.44,74.49,74.42,74.47,350211.0,51.6547,51.6894,51.6408,51.6755,350211.0
2017-01-13 14:50:00,74.48,74.52,74.44,74.51,221156.0,51.6825,51.7102,51.6547,51.7033,221156.0
2017-01-13 15:00:00,74.51,74.51,74.42,74.43,332579.0,51.7033,51.7033,51.6408,51.6478,332579.0
2017-01-13 15:10:00,74.43,74.49,74.41,74.47,133033.0,51.6478,51.6894,51.6339,51.6755,133033.0
2017-01-13 15:20:00,74.47,74.5,74.46,74.48,140912.0,51.6755,51.6963,51.6686,51.6825,140912.0
2017-01-13 15:30:00,74.48,74.53,74.44,74.52,542636.0,51.6825,51.7172,51.6547,51.7102,542636.0
2017-01-13 15:40:00,74.51,74.56,74.46,74.47,357250.0,51.7033,51.738,51.6686,51.6755,357250.0
2017-01-13 15:50:00,74.47,74.48,74.35,74.4,1512376.0,51.6755,51.6825,51.5923,51.627,1512376.0
2017-01-17 09:30:00,74.48,74.89,74.48,74.88,714155.0,51.6825,51.967,51.6825,51.96,714155.0
2017-01-17 09:40:00,74.88,74.89,74.7,74.71,395156.0,51.96,51.967,51.8351,51.8421,395156.0
2017-01-17 09:50:00,74.71,74.77,74.61,74.62,309134.0,51.8421,51.8837,51.7727,51.7796,309134.0
2017-01-17 10:00:00,74.62,74.73,74.57,74.72,231972.0,51.7796,51.8559,51.7449,51.849,231972.0
2017-01-17 10:10:00,74.72,74.85,74.65,74.77,166618.0,51.849,51.9392,51.8004,51.8837,166618.0
2017-01-17 10:20:00,74.78,74.85,74.73,74.73,148673.0,51.8906,51.9392,51.8559,51.8559,148673.0
2017-01-17 10:30:00,74.74,74.8,74.63,74.8,239384.0,51.8629,51.9045,51.7866,51.9045,239384.0
2017-01-17 10:40:00,74.8,74.83,74.68,74.75,150394.0,51.9045,51.9253,51.8213,51.8698,150394.0
2017-01-17 10:50:00,74.75,74.76,74.67,74.74,92629.0,51.8698,51.8768,51.8143,51.8629,92629.0
2017-01-17 11:00:00,74.75,74.76,74.65,74.66,220933.0,51.8698,51.8768,51.8004,51.8074,220933.0
2017-01-17 11:10:00,74.66,74.71,74.56,74.65,140436.0,51.8074,51.8421,51.738,51.8004,140436.0
2017-01-17 11:20:00,74.64,74.7,74.59,74.67,97076.0,51.7935,51.8351,51.7588,51.8143,97076.0
2017-01-17 11:30:00,74.67,74.73,74.67,74.7,75581.0,51.8143,51.8559,51.8143,51.8351,75581.0
2017-01-17 11:40:00,74.71,74.75,74.68,74.74,188639.0,51.8421,51.8698,51.8213,51.8629,188639.0
2017-01-17 11:50:00,74.73,74.85,74.7,74.84,121763.0,51.8559,51.9392,51.8351,51.9323,121763.0
2017-01-17 12:00:00,74.84,74.87,74.8,74.83,73853.0,51.9323,51.9531,51.9045,51.9253,73853.0
2017-01-17 12:10:00,74.84,74.86,74.8,74.83,83162.0,51.9323,51.9462,51.9045,51.9253,83162.0
2017-01-17 12:20:00,74.83,74.92,74.81,74.9,138258.0,51.9253,51.9878,51.9115,51.9739,138258.0
2017-01-17 12:30:00,74.91,74.92,74.86,74.86,94639.0,51.9809,51.9878,51.9462,51.9462,94639.0
2017-01-17 12:40:00,74.87,74.93,74.86,74.92,146159.0,51.9531,51.9947,51.9462,51.9878,146159.0
2017-01-17 12:50:00,74.92,74.96,74.85,74.89,86859.0,51.9878,52.0155,51.9392,51.967,86859.0
2017-01-17 13:00:00,74.9,74.95,74.87,74.91,152495.0,51.9739,52.0086,51.9531,51.9809,152495.0
2017-01-17 13:10:00,74.91,74.94,74.9,74.94,43937.0,51.9809,52.0017,51.9739,52.0017,43937.0
2017-01-17 13:20:00,74.94,74.99,74.93,74.98,70343.0,52.0017,52.0364,51.9947,52.0294,70343.0
2017-01-17 13:30:00,74.99,75.0,74.96,74.98,68150.0,52.0364,52.0433,52.0155,52.0294,68150.0
2017-01-17 13:40:00,74.97,75.0,74.95,74.99,73704.0,52.0225,52.0433,52.0086,52.0364,73704.0
2017-01-17 13:50:00,74.99,75.02,74.98,75.01,82369.0,52.0364,52.0572,52.0294,52.0502,82369.0
2017-01-17 14:00:00,75.02,75.02,74.95,75.01,92425.0,52.0572,52.0572,52.0086,52.0502,92425.0
2017-01-17 14:10:00,75.0,75.0,74.89,74.89,84710.0,52.0433,52.0433,51.967,51.967,84710.0
2017-01-17 14:20:00,74.89,74.91,74.81,74.82,212809.0,51.967,51.9809,51.9115,51.9184,212809.0
2017-01-17 14:30:00,74.83,74.84,74.67,74.72,287784.0,51.9253,51.9323,51.8143,51.849,287784.0
2017-01-17 14:40:00,74.71,74.8,74.68,74.77,87411.0,51.8421,51.9045,51.8213,51.8837,87411.0
2017-01-17 14:50:00,74.77,74.77,74.72,74.75,117682.0,51.8837,51.8837,51.849,51.8698,117682.0
2017-01-17 15:00:00,74.75,74.75,74.67,74.69,445166.0,51.8698,51.8698,51.8143,51.8282,445166.0
2017-01-17 15:10:00,74.69,74.74,74.68,74.73,144570.0,51.8282,51.8629,51.8213,51.8559,144570.0
2017-01-17 15:20:00,74.73,74.79,74.68,74.71,140179.0,51.8559,51.8976,51.8213,51.8421,140179.0
2017-01-17 15:30:00,74.71,74.78,74.68,74.76,318144.0,51.8421,51.8906,51.8213,51.8768,318144.0
2017-01-17 15:40:00,74.76,74.77,74.68,74.72,545996.0,51.8768,51.8837,51.8213,51.849,545996.0
2017-01-17 15:50:00,74.72,74.86,74.71,74.82,1712987.0,51.849,51.9462,51.8421,51.9184,1712987.0
2017-01-18 09:30:00,74.43,74.62,74.34,74.51,856243.0,51.6478,51.7796,51.5853,51.7033,856243.0
2017-01-18 09:40:00,74.51,74.56,74.46,74.53,258344.0,51.7033,51.738,51.6686,51.7172,258344.0
2017-01-18 09:50:00,74.54,74.54,74.46,74.52,172533.0,51.7241,51.7241,51.6686,51.7102,172533.0
2017-01-18 10:00:00,74.53,74.67,74.53,74.6,123381.0,51.7172,51.8143,51.7172,51.7657,123381.0
2017-01-18 10:10:00,74.6,74.67,74.6,74.62,134210.0,51.7657,51.8143,51.7657,51.7796,134210.0
2017-01-18 10:20:00,74.62,74.63,74.49,74.51,88255.0,51.7796,51.7866,51.6894,51.7033,88255.0
2017-01-18 10:30:00,74.51,74.62,74.5,74.58,65817.0,51.7033,51.7796,51.6963,51.7519,65817.0
2017-01-18 10:40:00,74.57,74.59,74.51,74.53,67579.0,51.7449,51.7588,51.7033,51.7172,67579.0
2017-01-18 10:50:00,74.53,74.53,74.45,74.53,74763.0,51.7172,51.7172,51.6617,51.7172,74763.0
2017-01-18 11:00:00,74.52,74.59,74.49,74.53,96649.0,51.7102,51.7588,51.6894,51.7172,96649.0
2017-01-18 11:10:00,74.52,74.71,74.49,74.68,324070.0,51.7102,51.8421,51.6894,51.8213,324070.0
2017-01-18 11:20:00,74.68,74.86,74.67,74.81,239628.0,51.8213,51.9462,51.8143,51.9115,239628.0
2017-01-18 11:30:00,74.8,74.84,74.76,74.78,156050.0,51.9045,51.9323,51.8768,51.8906,156050.0
2017-01-18 11:40:00,74.78,74.83,74.71,74.82,165969.0,51.8906,51.9253,51.8421,51.9184,165969.0
2017-01-18 11:50:00,74.82,74.87,74.75,74.76,159836.0,51.9184,51.9531,51.8698,51.8768,159836.0
2017-01-18 12:00:00,74.77,74.85,74.75,74.82,134598.0,51.8837,51.9392,51.8698,51.9184,134598.0
2017-01-18 12:10:00,74.82,74.86,74.73,74.74,55560.0,51.9184,51.9462,51.8559,51.8629,55560.0
2017-01-18 12:20:00,74.74,74.75,74.65,74.68,86436.0,51.8629,51.8698,51.8004,51.8213,86436.0
2017-01-18 12:30:00,74.68,74.68,74.61,74.62,67508.0,51.8213,51.8213,51.7727,51.7796,67508.0
2017-01-18 12:40:00,74.62,74.63,74.58,74.6,85452.0,51.7796,51.7866,51.7519,51.7657,85452.0
2017-01-18 12:50:00,74.59,74.59,74.51,74.52,100307.0,51.7588,51.7588,51.7033,51.7102,100307.0
2017-01-18 13:00:00,74.51,74.56,74.51,74.55,44518.0,51.7033,51.738,51.7033,51.731,44518.0
2017-01-18 13:10:00,74.54,74.55,74.43,74.49,69125.0,51.7241,51.731,51.6478,51.6894,69125.0
2017-01-18 13:20:00,74.49,74.49,74.43,74.48,161617.0,51.6894,51.6894,51.6478,51.6825,161617.0
2017-01-18 13:30:00,74.48,74.54,74.45,74.52,85946.0,51.6825,51.7241,51.6617,51.7102,85946.0
2017-01-18 13:40:00,74.52,74.55,74.47,74.53,75905.0,51.7102,51.731,51.6755,51.7172,75905.0
2017-01-18 13:50:00,74.52,74.57,74.51,74.54,91571.0,51.7102,51.7449,51.7033,51.7241,91571.0
2017-01-18 14:00:00,74.55,74.58,74.5,74.54,215355.0,51.731,51.7519,51.6963,51.7241,215355.0
2017-01-18 14:10:00,74.55,74.55,74.46,74.46,234845.0,51.731,51.731,51.6686,51.6686,234845.0
2017-01-18 14:20:00,74.46,74.51,74.44,74.46,362625.0,51.6686,51.7033,51.6547,51.6686,362625.0
2017-01-18 14:30:00,74.47,74.47,74.42,74.45,83246.0,51.6755,51.6755,51.6408,51.6617,83246.0
2017-01-18 14:40:00,74.46,74.47,74.4,74.4,92745.0,51.6686,51.6755,51.627,51.627,92745.0
2017-01-18 14:50:00,74.41,74.5,74.4,74.49,118316.0,51.6339,51.6963,51.627,51.6894,118316.0
2017-01-18 15:00:00,74.49,74.52,74.46,74.49,217887.0,51.6894,51.7102,51.6686,51.6894,217887.0
2017-01-18 15:10:00,74.48,74.52,74.47,74.52,76332.0,51.6825,51.7102,51.6755,51.7102,76332.0
2017-01-18 15:20:00,74.52,74.52,74.44,74.48,106725.0,51.7102,51.7102,51.6547,51.6825,106725.0
2017-01-18 15:30:00,74.48,74.54,74.43,74.54,173693.0,51.6825,51.7241,51.6478,51.7241,173693.0
2017-01-18 15:40:00,74.53,74.62,74.51,74.59,442533.0,51.7172,51.7796,51.7033,51.7588,442533.0
2017-01-18 15:50:00,74.59,74.68,74.56,74.66,1246750.0,51.7588,51.8213,51.738,51.8074,1246750.0
2017-01-19 09:30:00,74.67,74.7,74.47,74.47,327015.0,51.8143,51.8351,51.6755,51.6755,327015.0
2017-01-19 09:40:00,74.47,74.54,74.43,74.48,131857.0,51.6755,51.7241,51.6478,51.6825,131857.0
2017-01-19 09:50:00,74.48,74.5,74.42,74.43,86618.0,51.6825,51.6963,51.6408,51.6478,86618.0
2017-01-19 10:00:00,74.44,74.44,74.31,74.35,180832.0,51.6547,51.6547,51.5645,51.5923,180832.0
2017-01-19 10:10:00,74.35,74.36,74.28,74.32,174112.0,51.5923,51.5992,51.5437,51.5714,174112.0
2017-01-19 10:20:00,74.32,74.41,74.27,74.36,185213.0,51.5714,51.6339,51.5368,51.5992,185213.0
2017-01-19 10:30:00,74.36,74.42,74.35,74.38,188950.0,51.5992,51.6408,51.5923,51.6131,188950.0
2017-01-19 10:40:00,74.38,74.41,74.32,74.34,102697.0,51.6131,51.6339,51.5714,51.5853,102697.0
2017-01-19 10:50:00,74.34,74.35,74.25,74.28,133264.0,51.5853,51.5923,51.5229,51.5437,133264.0
2017-01-19 11:00:00,74.27,74.28,74.08,74.14,532671.0,51.5368,51.5437,51.4049,51.4465,532671.0
2017-01-19 11:10:00,74.14,74.3,74.11,74.3,282399.0,51.4465,51.5576,51.4257,51.5576,282399.0
2017-01-19 11:20:00,74.29,74.32,74.25,74.3,80873.0,51.5506,51.5714,51.5229,51.5576,80873.0
2017-01-19 11:30:00,74.3,74.31,74.2,74.25,77442.0,51.5576,51.5645,51.4882,51.5229,77442.0
2017-01-19 11:40:00,74.25,74.37,74.25,74.34,116119.0,51.5229,51.6061,51.5229,51.5853,116119.0
2017-01-19 11:50:00,74.34,74.38,74.27,74.28,89556.0,51.5853,51.6131,51.5368,51.5437,89556.0
2017-01-19 12:00:00,74.28,74.32,74.26,74.3,44070.0,51.5437,51.5714,51.5298,51.5576,44070.0
2017-01-19 12:10:00,74.31,74.32,74.22,74.23,75176.0,51.5645,51.5714,51.5021,51.509,75176.0
2017-01-19 12:20:00,74.22,74.25,74.17,74.24,100579.0,51.5021,51.5229,51.4674,51.5159,100579.0
2017-01-19 12:30:00,74.25,74.31,74.24,74.28,104744.0,51.5229,51.5645,51.5159,51.5437,104744.0
2017-01-19 12:40:00,74.27,74.31,74.23,74.26,63774.0,51.5368,51.5645,51.509,51.5298,63774.0
2017-01-19 12:50:00,74.25,74.38,74.24,74.36,56509.0,51.5229,51.6131,51.5159,51.5992,56509.0
2017-01-19 13:00:00,74.35,74.42,74.34,74.41,235391.0,51.5923,51.6408,51.5853,51.6339,235391.0
2017-01-19 13:10:00,74.41,74.45,74.36,74.42,581514.0,51.6339,51.6617,51.5992,51.6408,581514.0
2017-01-19 13:20:00,74.42,74.5,74.41,74.42,280903.0,51.6408,51.6963,51.6339,51.6408,280903.0
2017-01-19 13:30:00,74.43,74.54,74.41,74.52,151825.0,51.6478,51.7241,51.6339,51.7102,151825.0
2017-01-19 13:40:00,74.53,74.54,74.45,74.45,307896.0,51.7172,51.7241,51.6617,51.6617,307896.0
2017-01-19 13:50:00,74.45,74.48,74.4,74.46,331056.0,51.6617,51.6825,51.627,51.6686,331056.0
2017-01-19 14:00:00,74.46,74.49,74.26,74.27,394966.0,51.6686,51.6894,51.5298,51.5368,394966.0
2017-01-19 14:10:00,74.28,74.32,74.2,74.21,349454.0,51.5437,51.5714,51.4882,51.4951,349454.0
2017-01-19 14:20:00,74.21,74.33,74.2,74.27,170354.0,51.4951,51.5784,51.4882,51.5368,170354.0
2017-01-19 14:30:00,74.28,74.3,74.23,74.26,88823.0,51.5437,51.5576,51.509,51.5298,88823.0
2017-01-19 14:40:00,74.26,74.32,74.23,74.25,120675.0,51.5298,51.5714,51.509,51.5229,120675.0
2017-01-19 14:50:00,74.23,74.25,74.16,74.17,74034.0,51.509,51.5229,51.4604,51.4674,74034.0
2017-01-19 15:00:00,74.16,74.18,74.11,74.17,140705.0,51.4604,51.4743,51.4257,51.4674,140705.0
2017-01-19 15:10:00,74.16,74.27,74.14,74.27,224513.0,51.4604,51.5368,51.4465,51.5368,224513.0
2017-01-19 15:20:00,74.27,74.3,74.25,74.28,164508.0,51.5368,51.5576,51.5229,51.5437,164508.0
2017-01-19 15:30:00,74.28,74.29,74.22,74.23,430844.0,51.5437,51.5506,51.5021,51.509,430844.0
2017-01-19 15:40:00,74.23,74.27,74.19,74.21,330961.0,51.509,51.5368,51.4812,51.4951,330961.0
2017-01-19 15:50:00,74.22,74.28,74.21,74.24,591555.0,51.5021,51.5437,51.4951,51.5159,591555.0
2017-01-20 09:30:00,74.76,74.99,74.71,74.9,678618.0,51.8768,52.0364,51.8421,51.9739,678618.0
2017-01-20 09:40:00,74.9,74.92,74.77,74.8,250188.0,51.9739,51.9878,51.8837,51.9045,250188.0
2017-01-20 09:50:00,74.8,74.86,74.7,74.73,200422.0,51.9045,51.9462,51.8351,51.8559,200422.0
2017-01-20 10:00:00,74.73,74.83,74.67,74.71,407818.0,51.8559,51.9253,51.8143,51.8421,407818.0
2017-01-20 10:10:00,74.71,74.78,74.7,74.76,162558.0,51.8421,51.8906,51.8351,51.8768,162558.0
2017-01-20 10:20:00,74.75,74.84,74.72,74.84,190931.0,51.8698,51.9323,51.849,51.9323,190931.0
2017-01-20 10:30:00,74.83,74.83,74.68,74.7,159450.0,51.9253,51.9253,51.8213,51.8351,159450.0
2017-01-20 10:40:00,74.7,74.78,74.69,74.77,144551.0,51.8351,51.8906,51.8282,51.8837,144551.0
2017-01-20 10:50:00,74.78,74.91,74.78,74.89,157373.0,51.8906,51.9809,51.8906,51.967,157373.0
2017-01-20 11:00:00,74.9,74.91,74.74,74.76,173868.0,51.9739,51.9809,51.8629,51.8768,173868.0
2017-01-20 11:10:00,74.76,74.83,74.74,74.82,154368.0,51.8768,51.9253,51.8629,51.9184,154368.0
2017-01-20 11:20:00,74.82,74.84,74.81,74.81,118029.0,51.9184,51.9323,51.9115,51.9115,118029.0
2017-01-20 11:30:00,74.81,74.82,74.77,74.8,128797.0,51.9115,51.9184,51.8837,51.9045,128797.0
2017-01-20 11:40:00,74.79,74.84,74.78,74.79,170137.0,51.8976,51.9323,51.8906,51.8976,170137.0
2017-01-20 11:50:00,74.79,74.83,74.76,74.81,79130.0,51.8976,51.9253,51.8768,51.9115,79130.0
2017-01-20 12:00:00,74.8,74.83,74.57,74.7,296032.0,51.9045,51.9253,51.7449,51.8351,296032.0
2017-01-20 12:10:00,74.69,74.7,74.49,74.68,195169.0,51.8282,51.8351,51.6894,51.8213,195169.0
2017-01-20 12:20:00,74.67,74.7,74.48,74.54,159585.0,51.8143,51.8351,51.6825,51.7241,159585.0
2017-01-20 12:30:00,74.53,74.57,74.41,74.48,264534.0,51.7172,51.7449,51.6339,51.6825,264534.0
2017-01-20 12:40:00,74.49,74.6,74.47,74.52,126896.0,51.6894,51.7657,51.6755,51.7102,126896.0
2017-01-20 12:50:00,74.52,74.56,74.37,74.45,126792.0,51.7102,51.738,51.6061,51.6617,126792.0
2017-01-20 13:00:00,74.45,74.45,74.34,74.43,109997.0,51.6617,51.6617,51.5853,51.6478,109997.0
2017-01-20 13:10:00,74.42,74.53,74.42,74.52,102228.0,51.6408,51.7172,51.6408,51.7102,102228.0
2017-01-20 13:20:00,74.51,74.63,74.5,74.6,169847.0,51.7033,51.7866,51.6963,51.7657,169847.0
2017-01-20 13:30:00,74.61,74.62,74.51,74.55,98003.0,51.7727,51.7796,51.7033,51.731,98003.0
2017-01-20 13:40:00,74.55,74.58,74.49,74.49,91660.0,51.731,51.7519,51.6894,51.6894,91660.0
2017-01-20 13:50:00,74.5,74.51,74.45,74.49,62731.0,51.6963,51.7033,51.6617,51.6894,62731.0
2017-01-20 14:00:00,74.5,74.5,74.43,74.46,89313.0,51.6963,51.6963,51.6478,51.6686,89313.0
2017-01-20 14:10:00,74.46,74.48,74.42,74.43,106825.0,51.6686,51.6825,51.6408,51.6478,106825.0
2017-01-20 14:20:00,74.43,74.43,74.32,74.4,158758.0,51.6478,51.6478,51.5714,51.627,158758.0
2017-01-20 14:30:00,74.4,74.45,74.34,74.35,100259.0,51.627,51.6617,51.5853,51.5923,100259.0
2017-01-20 14:40:00,74.34,74.43,74.31,74.38,143019.0,51.5853,51.6478,51.5645,51.6131,143019.0
2017-01-20 14:50:00,74.38,74.45,74.38,74.4,169361.0,51.6131,51.6617,51.6131,51.627,169361.0
2017-01-20 15:00:00,74.39,74.49,74.39,74.47,143734.0,51.62,51.6894,51.62,51.6755,143734.0
2017-01-20 15:10:00,74.48,74.5,74.39,74.42,131042.0,51.6825,51.6963,51.62,51.6408,131042.0
2017-01-20 15:20:00,74.42,74.43,74.33,74.33,139035.0,51.6408,51.6478,51.5784,51.5784,139035.0
2017-01-20 15:30:00,74.33,74.44,74.29,74.42,191176.0,51.5784,51.6547,51.5506,51.6408,191176.0
2017-01-20 15:40:00,74.42,74.47,74.41,74.43,395978.0,51.6408,51.6755,51.6339,51.6478,395978.0
2017-01-20 15:50:00,74.44,74.54,74.42,74.54,1034170.0,51.6547,51.7241,51.6408,51.7241,1034170.0
2017-01-23 09:30:00,74.2,74.35,74.13,74.32,421198.0,51.4882,51.5923,51.4396,51.5714,421198.0
2017-01-23 09:40:00,74.33,74.35,74.17,74.24,256917.0,51.5784,51.5923,51.4674,51.5159,256917.0
2017-01-23 09:50:00,74.24,74.24,74.09,74.09,153957.0,51.5159,51.5159,51.4118,51.4118,153957.0
2017-01-23 10:00:00,74.09,74.14,74.06,74.09,245971.0,51.4118,51.4465,51.391,51.4118,245971.0
2017-01-23 10:10:00,74.09,74.12,73.92,73.92,414422.0,51.4118,51.4327,51.2939,51.2939,414422.0
2017-01-23 10:20:00,73.92,74.1,73.91,73.96,248202.0,51.2939,51.4188,51.2869,51.3216,248202.0
2017-01-23 10:30:00,73.97,73.97,73.78,73.81,317224.0,51.3286,51.3286,51.1967,51.2176,317224.0
2017-01-23 10:40:00,73.8,73.87,73.77,73.87,235917.0,51.2106,51.2592,51.1898,51.2592,235917.0
2017-01-23 10:50:00,73.87,73.88,73.8,73.83,210411.0,51.2592,51.2661,51.2106,51.2314,210411.0
2017-01-23 11:00:00,73.83,73.91,73.79,73.88,477127.0,51.2314,51.2869,51.2037,51.2661,477127.0
2017-01-23 11:10:00,73.89,73.93,73.81,73.83,213184.0,51.2731,51.3008,51.2176,51.2314,213184.0
2017-01-23 11:20:00,73.84,73.85,73.74,73.76,282134.0,51.2384,51.2453,51.169,51.1829,282134.0
2017-01-23 11:30:00,73.76,73.8,73.7,73.72,313684.0,51.1829,51.2106,51.1412,51.1551,313684.0
2017-01-23 11:40:00,73.73,73.74,73.6,73.6,358763.0,51.162,51.169,51.0718,51.0718,358763.0
2017-01-23 11:50:00,73.6,73.62,73.54,73.59,202283.0,51.0718,51.0857,51.0302,51.0649,202283.0
2017-01-23 12:00:00,73.59,73.6,73.46,73.47,170183.0,51.0649,51.0718,50.9747,50.9816,170183.0
2017-01-23 12:10:00,73.47,73.53,73.39,73.5,196968.0,50.9816,51.0233,50.9261,51.0024,196968.0
2017-01-23 12:20:00,73.51,73.53,73.45,73.53,177941.0,51.0094,51.0233,50.9677,51.0233,177941.0
2017-01-23 12:30:00,73.53,73.59,73.5,73.58,162400.0,51.0233,51.0649,51.0024,51.058,162400.0
2017-01-23 12:40:00,73.58,73.64,73.55,73.57,288961.0,51.058,51.0996,51.0371,51.051,288961.0
2017-01-23 12:50:00,73.57,73.61,73.56,73.57,102060.0,51.051,51.0788,51.0441,51.051,102060.0
2017-01-23 13:00:00,73.57,73.62,73.55,73.6,128383.0,51.051,51.0857,51.0371,51.0718,128383.0
2017-01-23 13:10:00,73.59,73.63,73.57,73.6,190135.0,51.0649,51.0926,51.051,51.0718,190135.0
2017-01-23 13:20:00,73.6,73.65,73.57,73.57,217977.0,51.0718,51.1065,51.051,51.051,217977.0
2017-01-23 13:30:00,73.57,73.78,73.55,73.78,272865.0,51.051,51.1967,51.0371,51.1967,272865.0
2017-01-23 13:40:00,73.79,73.8,73.61,73.71,2615879.0,51.2037,51.2106,51.0788,51.1482,2615879.0
2017-01-23 13:50:00,73.71,73.74,73.68,73.72,179628.0,51.1482,51.169,51.1273,51.1551,179628.0
2017-01-23 14:00:00,73.71,73.74,73.63,73.64,302985.0,51.1482,51.169,51.0926,51.0996,302985.0
2017-01-23 14:10:00,73.64,73.7,73.63,73.64,164551.0,51.0996,51.1412,51.0926,51.0996,164551.0
2017-01-23 14:20:00,73.64,73.66,73.59,73.62,323156.0,51.0996,51.1135,51.0649,51.0857,323156.0
2017-01-23 14:30:00,73.63,73.69,73.62,73.66,117324.0,51.0926,51.1343,51.0857,51.1135,117324.0
2017-01-23 14:40:00,73.66,73.71,73.62,73.65,171654.0,51.1135,51.1482,51.0857,51.1065,171654.0
2017-01-23 14:50:00,73.65,73.72,73.63,73.7,101071.0,51.1065,51.1551,51.0926,51.1412,101071.0
2017-01-23 15:00:00,73.71,73.75,73.67,73.67,135012.0,51.1482,51.1759,51.1204,51.1204,135012.0
2017-01-23 15:10:00,73.68,73.72,73.66,73.68,291036.0,51.1273,51.1551,51.1135,51.1273,291036.0
2017-01-23 15:20:00,73.68,73.77,73.65,73.73,262424.0,51.1273,51.1898,51.1065,51.162,262424.0
2017-01-23 15:30:00,73.73,73.78,73.7,73.75,246375.0,51.162,51.1967,51.1412,51.1759,246375.0
2017-01-23 15:40:00,73.75,73.82,73.74,73.77,421771.0,51.1759,51.2245,51.169,51.1898,421771.0
2017-01-23 15:50:00,73.77,73.79,73.71,73.73,983072.0,51.1898,51.2037,51.1482,51.162,983072.0
2017-01-24 09:30:00,74.04,74.23,73.97,74.14,555400.0,51.3772,51.509,51.3286,51.4465,555400.0
2017-01-24 09:40:00,74.15,74.23,74.08,74.08,412489.0,51.4535,51.509,51.4049,51.4049,412489.0
2017-01-24 09:50:00,74.08,74.15,74.06,74.14,108759.0,51.4049,51.4535,51.391,51.4465,108759.0
2017-01-24 10:00:00,74.15,74.18,74.01,74.03,361912.0,51.4535,51.4743,51.3563,51.3702,361912.0
2017-01-24 10:10:00,74.02,74.08,73.92,73.93,284873.0,51.3633,51.4049,51.2939,51.3008,284873.0
2017-01-24 10:20:00,73.93,74.01,73.9,73.95,433303.0,51.3008,51.3563,51.28,51.3147,433303.0
2017-01-24 10:30:00,73.94,74.05,73.9,74.03,78162.0,51.3078,51.3841,51.28,51.3702,78162.0
2017-01-24 10:40:00,74.03,74.09,74.0,74.01,156619.0,51.3702,51.4118,51.3494,51.3563,156619.0
2017-01-24 10:50:00,74.0,74.13,73.99,74.11,107313.0,51.3494,51.4396,51.3425,51.4257,107313.0
2017-01-24 11:00:00,74.1,74.21,74.06,74.2,115678.0,51.4188,51.4951,51.391,51.4882,115678.0
2017-01-24 11:10:00,74.2,74.22,74.13,74.15,110935.0,51.4882,51.5021,51.4396,51.4535,110935.0
2017-01-24 11:20:00,74.16,74.24,74.15,74.21,149078.0,51.4604,51.5159,51.4535,51.4951,149078.0
2017-01-24 11:30:00,74.22,74.28,74.19,74.26,108411.0,51.5021,51.5437,51.4812,51.5298,108411.0
2017-01-24 11:40:00,74.26,74.3,74.23,74.23,133290.0,51.5298,51.5576,51.509,51.509,133290.0
2017-01-24 11:50:00,74.23,74.29,74.23,74.27,111335.0,51.509,51.5506,51.509,51.5368,111335.0
2017-01-24 12:00:00,74.27,74.39,74.27,74.37,82891.0,51.5368,51.62,51.5368,51.6061,82891.0
2017-01-24 12:10:00,74.38,74.55,74.37,74.53,274330.0,51.6131,51.731,51.6061,51.7172,274330.0
2017-01-24 12:20:00,74.53,74.63,74.52,74.53,210143.0,51.7172,51.7866,51.7102,51.7172,210143.0
2017-01-24 12:30:00,74.54,74.59,74.52,74.56,105843.0,51.7241,51.7588,51.7102,51.738,105843.0
2017-01-24 12:40:00,74.56,74.65,74.55,74.65,191463.0,51.738,51.8004,51.731,51.8004,191463.0
2017-01-24 12:50:00,74.65,74.71,74.63,74.63,195902.0,51.8004,51.8421,51.7866,51.7866,195902.0
2017-01-24 13:00:00,74.64,74.75,74.63,74.72,186286.0,51.7935,51.8698,51.7866,51.849,186286.0
2017-01-24 13:10:00,74.72,74.73,74.61,74.63,133379.0,51.849,51.8559,51.7727,51.7866,133379.0
2017-01-24 13:20:00,74.61,74.62,74.53,74.6,144091.0,51.7727,51.7796,51.7172,51.7657,144091.0
2017-01-24 13:30:00,74.6,74.68,74.59,74.67,59430.0,51.7657,51.8213,51.7588,51.8143,59430.0
2017-01-24 13:40:00,74.67,74.74,74.66,74.73,135348.0,51.8143,51.8629,51.8074,51.8559,135348.0
2017-01-24 13:50:00,74.74,74.75,74.7,74.72,69270.0,51.8629,51.8698,51.8351,51.849,69270.0
2017-01-24 14:00:00,74.71,74.77,74.7,74.75,107246.0,51.8421,51.8837,51.8351,51.8698,107246.0
2017-01-24 14:10:00,74.75,74.79,74.68,74.77,91580.0,51.8698,51.8976,51.8213,51.8837,91580.0
2017-01-24 14:20:00,74.76,74.81,74.74,74.75,402522.0,51.8768,51.9115,51.8629,51.8698,402522.0
2017-01-24 14:30:00,74.75,74.78,74.72,74.73,125037.0,51.8698,51.8906,51.849,51.8559,125037.0
2017-01-24 14:40:00,74.73,74.81,74.72,74.76,129565.0,51.8559,51.9115,51.849,51.8768,129565.0
2017-01-24 14:50:00,74.76,74.8,74.75,74.8,168436.0,51.8768,51.9045,51.8698,51.9045,168436.0
2017-01-24 15:00:00,74.79,74.85,74.79,74.85,309365.0,51.8976,51.9392,51.8976,51.9392,309365.0
2017-01-24 15:10:00,74.84,74.88,74.78,74.78,300106.0,51.9323,51.96,51.8906,51.8906,300106.0
2017-01-24 15:20:00,74.78,74.8,74.68,74.71,539410.0,51.8906,51.9045,51.8213,51.8421,539410.0
2017-01-24 15:30:00,74.7,74.73,74.68,74.7,296260.0,51.8351,51.8559,51.8213,51.8351,296260.0
2017-01-24 15:40:00,74.71,74.72,74.64,74.64,480053.0,51.8421,51.849,51.7935,51.7935,480053.0
2017-01-24 15:50:00,74.65,74.65,74.52,74.54,1682783.0,51.8004,51.8004,51.7102,51.7241,1682783.0
2017-01-25 09:30:00,74.58,74.79,74.56,74.78,833450.0,51.7519,51.8976,51.738,51.8906,833450.0
2017-01-25 09:40:00,74.78,74.88,74.71,74.87,167457.0,51.8906,51.96,51.8421,51.9531,167457.0
2017-01-25 09:50:00,74.87,74.98,74.83,74.97,180614.0,51.9531,52.0294,51.9253,52.0225,180614.0
2017-01-25 10:00:00,74.97,75.02,74.92,74.93,176225.0,52.0225,52.0572,51.9878,51.9947,176225.0
2017-01-25 10:10:00,74.93,74.99,74.92,74.95,142623.0,51.9947,52.0364,51.9878,52.0086,142623.0
2017-01-25 10:20:00,74.95,74.97,74.86,74.87,100159.0,52.0086,52.0225,51.9462,51.9531,100159.0
2017-01-25 10:30:00,74.86,74.86,74.7,74.82,337737.0,51.9462,51.9462,51.8351,51.9184,337737.0
2017-01-25 10:40:00,74.82,75.12,74.82,75.1,444636.0,51.9184,52.1266,51.9184,52.1127,444636.0
2017-01-25 10:50:00,75.11,75.18,75.09,75.12,193183.0,52.1196,52.1682,52.1058,52.1266,193183.0
2017-01-25 11:00:00,75.11,75.13,75.03,75.03,150042.0,52.1196,52.1335,52.0641,52.0641,150042.0
2017-01-25 11:10:00,75.03,75.05,74.92,74.92,285444.0,52.0641,52.078,51.9878,51.9878,285444.0
2017-01-25 11:20:00,74.92,75.01,74.88,75.01,126753.0,51.9878,52.0502,51.96,52.0502,126753.0
2017-01-25 11:30:00,75.0,75.01,74.89,74.97,98003.0,52.0433,52.0502,51.967,52.0225,98003.0
2017-01-25 11:40:00,74.97,75.06,74.97,74.99,91086.0,52.0225,52.0849,52.0225,52.0364,91086.0
2017-01-25 11:50:00,74.98,75.0,74.9,74.98,75672.0,52.0294,52.0433,51.9739,52.0294,75672.0
2017-01-25 12:00:00,74.98,75.0,74.93,74.96,55271.0,52.0294,52.0433,51.9947,52.0155,55271.0
2017-01-25 12:10:00,74.97,75.01,74.9,74.94,79376.0,52.0225,52.0502,51.9739,52.0017,79376.0
2017-01-25 12:20:00,74.95,75.04,74.94,74.97,94357.0,52.0086,52.0711,52.0017,52.0225,94357.0
2017-01-25 12:30:00,74.97,74.99,74.94,74.94,68177.0,52.0225,52.0364,52.0017,52.0017,68177.0
2017-01-25 12:40:00,74.95,74.99,74.92,74.98,161915.0,52.0086,52.0364,51.9878,52.0294,161915.0
2017-01-25 12:50:00,74.98,74.98,74.94,74.97,132746.0,52.0294,52.0294,52.0017,52.0225,132746.0
2017-01-25 13:00:00,74.97,74.98,74.93,74.95,190808.0,52.0225,52.0294,51.9947,52.0086,190808.0
2017-01-25 13:10:00,74.95,74.98,74.93,74.96,194966.0,52.0086,52.0294,51.9947,52.0155,194966.0
2017-01-25 13:20:00,74.96,74.97,74.92,74.93,116431.0,52.0155,52.0225,51.9878,51.9947,116431.0
2017-01-25 13:30:00,74.92,74.95,74.89,74.9,75092.0,51.9878,52.0086,51.967,51.9739,75092.0
2017-01-25 13:40:00,74.9,74.94,74.87,74.87,216031.0,51.9739,52.0017,51.9531,51.9531,216031.0
2017-01-25 13:50:00,74.87,74.92,74.85,74.92,123319.0,51.9531,51.9878,51.9392,51.9878,123319.0
2017-01-25 14:00:00,74.91,74.92,74.85,74.88,186861.0,51.9809,51.9878,51.9392,51.96,186861.0
2017-01-25 14:10:00,74.88,74.93,74.84,74.93,184940.0,51.96,51.9947,51.9323,51.9947,184940.0
2017-01-25 14:20:00,74.94,74.98,74.93,74.95,81764.0,52.0017,52.0294,51.9947,52.0086,81764.0
2017-01-25 14:30:00,74.95,74.98,74.92,74.96,58290.0,52.0086,52.0294,51.9878,52.0155,58290.0
2017-01-25 14:40:00,74.95,74.97,74.9,74.92,58337.0,52.0086,52.0225,51.9739,51.9878,58337.0
2017-01-25 14:50:00,74.92,74.94,74.88,74.9,41048.0,51.9878,52.0017,51.96,51.9739,41048.0
2017-01-25 15:00:00,74.9,74.92,74.81,74.83,293932.0,51.9739,51.9878,51.9115,51.9253,293932.0
2017-01-25 15:10:00,74.83,74.9,74.8,74.83,188912.0,51.9253,51.9739,51.9045,51.9253,188912.0
2017-01-25 15:20:00,74.83,74.93,74.82,74.92,163339.0,51.9253,51.9947,51.9184,51.9878,163339.0
2017-01-25 15:30:00,74.92,74.93,74.87,74.92,367190.0,51.9878,51.9947,51.9531,51.9878,367190.0
2017-01-25 15:40:00,74.92,75.0,74.87,74.99,432402.0,51.9878,52.0433,51.9531,52.0364,432402.0
2017-01-25 15:50:00,74.99,75.04,74.93,74.96,699339.0,52.0364,52.0711,51.9947,52.0155,699339.0
2017-01-26 09:30:00,75.19,75.31,75.06,75.13,698347.0,52.1751,52.2584,52.0849,52.1335,698347.0
2017-01-26 09:40:00,75.12,75.19,75.08,75.16,228465.0,52.1266,52.1751,52.0988,52.1543,228465.0
2017-01-26 09:50:00,75.17,75.21,75.08,75.09,187325.0,52.1613,52.189,52.0988,52.1058,187325.0
2017-01-26 10:00:00,75.1,75.26,75.09,75.21,446088.0,52.1127,52.2237,52.1058,52.189,446088.0
2017-01-26 10:10:00,75.21,75.26,75.18,75.24,173640.0,52.189,52.2237,52.1682,52.2098,173640.0
2017-01-26 10:20:00,75.24,75.29,75.2,75.2,220438.0,52.2098,52.2445,52.1821,52.1821,220438.0
2017-01-26 10:30:00,75.2,75.3,75.2,75.27,244683.0,52.1821,52.2515,52.1821,52.2307,244683.0
2017-01-26 10:40:00,75.27,75.27,75.17,75.2,170756.0,52.2307,52.2307,52.1613,52.1821,170756.0
2017-01-26 10:50:00,75.19,75.2,75.0,75.11,161995.0,52.1751,52.1821,52.0433,52.1196,161995.0
2017-01-26 11:00:00,75.11,75.15,75.05,75.06,232512.0,52.1196,52.1474,52.078,52.0849,232512.0
2017-01-26 11:10:00,75.06,75.08,74.91,74.95,110606.0,52.0849,52.0988,51.9809,52.0086,110606.0
2017-01-26 11:20:00,74.94,75.02,74.9,74.97,147512.0,52.0017,52.0572,51.9739,52.0225,147512.0
2017-01-26 11:30:00,74.97,75.09,74.94,75.04,115183.0,52.0225,52.1058,52.0017,52.0711,115183.0
2017-01-26 11:40:00,75.04,75.11,75.02,75.07,95508.0,52.0711,52.1196,52.0572,52.0919,95508.0
2017-01-26 11:50:00,75.06,75.07,75.0,75.01,148792.0,52.0849,52.0919,52.0433,52.0502,148792.0
2017-01-26 12:00:00,75.01,75.06,74.96,75.06,77523.0,52.0502,52.0849,52.0155,52.0849,77523.0
2017-01-26 12:10:00,75.07,75.07,75.01,75.06,84683.0,52.0919,52.0919,52.0502,52.0849,84683.0
2017-01-26 12:20:00,75.07,75.07,75.0,75.02,60086.0,52.0919,52.0919,52.0433,52.0572,60086.0
2017-01-26 12:30:00,75.01,75.03,74.95,74.98,132227.0,52.0502,52.0641,52.0086,52.0294,132227.0
2017-01-26 12:40:00,74.97,74.98,74.94,74.98,55486.0,52.0225,52.0294,52.0017,52.0294,55486.0
2017-01-26 12:50:00,74.97,75.08,74.97,75.06,87168.0,52.0225,52.0988,52.0225,52.0849,87168.0
2017-01-26 13:00:00,75.07,75.08,75.03,75.04,41175.0,52.0919,52.0988,52.0641,52.0711,41175.0
2017-01-26 13:10:00,75.03,75.04,74.95,74.97,103920.0,52.0641,52.0711,52.0086,52.0225,103920.0
2017-01-26 13:20:00,74.97,75.06,74.94,75.05,80019.0,52.0225,52.0849,52.0017,52.078,80019.0
2017-01-26 13:30:00,75.05,75.08,74.98,75.06,109219.0,52.078,52.0988,52.0294,52.0849,109219.0
2017-01-26 13:40:00,75.07,75.1,75.06,75.06,51252.0,52.0919,52.1127,52.0849,52.0849,51252.0
2017-01-26 13:50:00,75.06,75.1,75.05,75.06,98423.0,52.0849,52.1127,52.078,52.0849,98423.0
2017-01-26 14:00:00,75.06,75.08,75.01,75.02,111505.0,52.0849,52.0988,52.0502,52.0572,111505.0
2017-01-26 14:10:00,75.02,75.1,75.0,75.01,142581.0,52.0572,52.1127,52.0433,52.0502,142581.0
2017-01-26 14:20:00,75.01,75.08,75.0,75.07,70901.0,52.0502,52.0988,52.0433,52.0919,70901.0
2017-01-26 14:30:00,75.07,75.09,75.02,75.07,76634.0,52.0919,52.1058,52.0572,52.0919,76634.0
2017-01-26 14:40:00,75.06,75.11,75.06,75.08,86440.0,52.0849,52.1196,52.0849,52.0988,86440.0
2017-01-26 14:50:00,75.08,75.08,75.03,75.05,81754.0,52.0988,52.0988,52.0641,52.078,81754.0
2017-01-26 15:00:00,75.04,75.04,74.87,74.88,574635.0,52.0711,52.0711,51.9531,51.96,574635.0
2017-01-26 15:10:00,74.89,74.93,74.84,74.92,435063.0,51.967,51.9947,51.9323,51.9878,435063.0
2017-01-26 15:20:00,74.91,74.98,74.89,74.97,130094.0,51.9809,52.0294,51.967,52.0225,130094.0
2017-01-26 15:30:00,74.96,75.01,74.93,74.95,290432.0,52.0155,52.0502,51.9947,52.0086,290432.0
2017-01-26 15:40:00,74.95,74.99,74.88,74.95,227055.0,52.0086,52.0364,51.96,52.0086,227055.0
2017-01-26 15:50:00,74.95,75.03,74.93,74.98,950641.0,52.0086,52.0641,51.9947,52.0294,950641.0
2017-01-27 09:30:00,74.55,74.63,74.39,74.42,825766.0,51.731,51.7866,51.62,51.6408,825766.0
2017-01-27 09:40:00,74.41,74.54,74.4,74.46,314791.0,51.6339,51.7241,51.627,51.6686,314791.0
2017-01-27 09:50:00,74.47,74.54,74.35,74.43,350040.0,51.6755,51.7241,51.5923,51.6478,350040.0
2017-01-27 10:00:00,74.43,74.49,74.41,74.47,388066.0,51.6478,51.6894,51.6339,51.6755,388066.0
2017-01-27 10:10:00,74.48,74.6,74.48,74.54,177625.0,51.6825,51.7657,51.6825,51.7241,177625.0
2017-01-27 10:20:00,74.53,74.61,74.51,74.52,154737.0,51.7172,51.7727,51.7033,51.7102,154737.0
2017-01-27 10:30:00,74.52,74.56,74.44,74.44,256257.0,51.7102,51.738,51.6547,51.6547,256257.0
2017-01-27 10:40:00,74.44,74.48,74.38,74.4,145336.0,51.6547,51.6825,51.6131,51.627,145336.0
2017-01-27 10:50:00,74.4,74.4,74.24,74.28,295390.0,51.627,51.627,51.5159,51.5437,295390.0
2017-01-27 11:00:00,74.28,74.34,74.27,74.31,275381.0,51.5437,51.5853,51.5368,51.5645,275381.0
2017-01-27 11:10:00,74.31,74.43,74.28,74.38,187502.0,51.5645,51.6478,51.5437,51.6131,187502.0
2017-01-27 11:20:00,74.39,74.49,74.37,74.4,199669.0,51.62,51.6894,51.6061,51.627,199669.0
2017-01-27 11:30:00,74.41,74.42,74.3,74.32,182797.0,51.6339,51.6408,51.5576,51.5714,182797.0
2017-01-27 11:40:00,74.32,74.35,74.24,74.26,82847.0,51.5714,51.5923,51.5159,51.5298,82847.0
2017-01-27 11:50:00,74.26,74.34,74.23,74.34,92916.0,51.5298,51.5853,51.509,51.5853,92916.0
2017-01-27 12:00:00,74.34,74.38,74.27,74.28,239549.0,51.5853,51.6131,51.5368,51.5437,239549.0
2017-01-27 12:10:00,74.28,74.31,74.27,74.28,100028.0,51.5437,51.5645,51.5368,51.5437,100028.0
2017-01-27 12:20:00,74.28,74.28,74.21,74.23,69210.0,51.5437,51.5437,51.4951,51.509,69210.0
2017-01-27 12:30:00,74.21,74.23,74.16,74.18,178325.0,51.4951,51.509,51.4604,51.4743,178325.0
2017-01-27 12:40:00,74.18,74.2,74.07,74.08,245606.0,51.4743,51.4882,51.398,51.4049,245606.0
2017-01-27 12:50:00,74.09,74.1,74.03,74.06,132987.0,51.4118,51.4188,51.3702,51.391,132987.0
2017-01-27 13:00:00,74.06,74.07,74.01,74.04,165467.0,51.391,51.398,51.3563,51.3772,165467.0
2017-01-27 13:10:00,74.03,74.05,74.02,74.04,97968.0,51.3702,51.3841,51.3633,51.3772,97968.0
2017-01-27 13:20:00,74.04,74.09,74.02,74.09,111052.0,51.3772,51.4118,51.3633,51.4118,111052.0
2017-01-27 13:30:00,74.09,74.11,74.05,74.06,104560.0,51.4118,51.4257,51.3841,51.391,104560.0
2017-01-27 13:40:00,74.06,74.14,74.05,74.09,143665.0,51.391,51.4465,51.3841,51.4118,143665.0
2017-01-27 13:50:00,74.1,74.14,74.07,74.14,67984.0,51.4188,51.4465,51.398,51.4465,67984.0
2017-01-27 14:00:00,74.14,74.19,74.13,74.18,118077.0,51.4465,51.4812,51.4396,51.4743,118077.0
2017-01-27 14:10:00,74.19,74.2,74.14,74.17,84350.0,51.4812,51.4882,51.4465,51.4674,84350.0
2017-01-27 14:20:00,74.17,74.22,74.16,74.19,87986.0,51.4674,51.5021,51.4604,51.4812,87986.0
2017-01-27 14:30:00,74.19,74.23,74.17,74.18,138031.0,51.4812,51.509,51.4674,51.4743,138031.0
2017-01-27 14:40:00,74.18,74.21,74.16,74.2,165618.0,51.4743,51.4951,51.4604,51.4882,165618.0
2017-01-27 14:50:00,74.2,74.23,74.17,74.18,141912.0,51.4882,51.509,51.4674,51.4743,141912.0
2017-01-27 15:00:00,74.18,74.24,74.17,74.18,231555.0,51.4743,51.5159,51.4674,51.4743,231555.0
2017-01-27 15:10:00,74.17,74.19,74.15,74.16,196910.0,51.4674,51.4812,51.4535,51.4604,196910.0
2017-01-27 15:20:00,74.16,74.17,74.14,74.16,174272.0,51.4604,51.4674,51.4465,51.4604,174272.0
2017-01-27 15:30:00,74.16,74.2,74.14,74.15,313926.0,51.4604,51.4882,51.4465,51.4535,313926.0
2017-01-27 15:40:00,74.15,74.16,74.08,74.14,450132.0,51.4535,51.4604,51.4049,51.4465,450132.0
2017-01-27 15:50:00,74.14,74.24,74.11,74.21,952772.0,51.4465,51.5159,51.4257,51.4951,952772.0
2017-01-30 09:30:00,73.89,73.93,73.49,73.49,637681.0,51.2731,51.3008,50.9955,50.9955,637681.0
2017-01-30 09:40:00,73.48,73.51,73.02,73.08,970428.0,50.9886,51.0094,50.6694,50.711,970428.0
2017-01-30 09:50:00,73.07,73.21,73.0,73.14,490415.0,50.7041,50.8012,50.6555,50.7526,490415.0
2017-01-30 10:00:00,73.13,73.2,73.08,73.1,312174.0,50.7457,50.7943,50.711,50.7249,312174.0
2017-01-30 10:10:00,73.1,73.1,72.95,72.99,493128.0,50.7249,50.7249,50.6208,50.6485,493128.0
2017-01-30 10:20:00,72.99,73.08,72.96,72.97,461739.0,50.6485,50.711,50.6277,50.6347,461739.0
2017-01-30 10:30:00,72.97,72.98,72.75,72.75,268052.0,50.6347,50.6416,50.482,50.482,268052.0
2017-01-30 10:40:00,72.75,72.75,72.52,72.55,261705.0,50.482,50.482,50.3224,50.3432,261705.0
2017-01-30 10:50:00,72.54,72.56,72.4,72.43,275338.0,50.3363,50.3502,50.2391,50.26,275338.0
2017-01-30 11:00:00,72.43,72.46,72.36,72.4,427403.0,50.26,50.2808,50.2114,50.2391,427403.0
2017-01-30 11:10:00,72.4,72.6,72.4,72.51,329878.0,50.2391,50.3779,50.2391,50.3155,329878.0
2017-01-30 11:20:00,72.52,72.55,72.4,72.47,154895.0,50.3224,50.3432,50.2391,50.2877,154895.0
2017-01-30 11:30:00,72.47,72.59,72.47,72.59,162631.0,50.2877,50.371,50.2877,50.371,162631.0
2017-01-30 11:40:00,72.59,72.78,72.55,72.77,256645.0,50.371,50.5028,50.3432,50.4959,256645.0
2017-01-30 11:50:00,72.77,72.84,72.73,72.77,132011.0,50.4959,50.5445,50.4681,50.4959,132011.0
2017-01-30 12:00:00,72.77,72.79,72.72,72.75,295493.0,50.4959,50.5098,50.4612,50.482,295493.0
2017-01-30 12:10:00,72.75,72.79,72.67,72.78,161387.0,50.482,50.5098,50.4265,50.5028,161387.0
2017-01-30 12:20:00,72.78,72.84,72.76,72.77,172378.0,50.5028,50.5445,50.4889,50.4959,172378.0
2017-01-30 12:30:00,72.77,72.77,72.6,72.65,185326.0,50.4959,50.4959,50.3779,50.4126,185326.0
2017-01-30 12:40:00,72.64,72.66,72.59,72.65,132622.0,50.4057,50.4196,50.371,50.4126,132622.0
2017-01-30 12:50:00,72.64,72.73,72.64,72.69,138714.0,50.4057,50.4681,50.4057,50.4404,138714.0
2017-01-30 13:00:00,72.69,72.74,72.67,72.71,158719.0,50.4404,50.4751,50.4265,50.4542,158719.0
2017-01-30 13:10:00,72.71,72.72,72.65,72.67,104499.0,50.4542,50.4612,50.4126,50.4265,104499.0
2017-01-30 13:20:00,72.67,72.67,72.61,72.65,116624.0,50.4265,50.4265,50.3849,50.4126,116624.0
2017-01-30 13:30:00,72.66,72.66,72.57,72.64,95702.0,50.4196,50.4196,50.3571,50.4057,95702.0
2017-01-30 13:40:00,72.65,72.69,72.61,72.63,89641.0,50.4126,50.4404,50.3849,50.3987,89641.0
2017-01-30 13:50:00,72.63,72.64,72.53,72.63,101526.0,50.3987,50.4057,50.3293,50.3987,101526.0
2017-01-30 14:00:00,72.64,72.74,72.63,72.71,86665.0,50.4057,50.4751,50.3987,50.4542,86665.0
2017-01-30 14:10:00,72.72,72.74,72.68,72.71,189769.0,50.4612,50.4751,50.4334,50.4542,189769.0
2017-01-30 14:20:00,72.71,72.72,72.64,72.71,195551.0,50.4542,50.4612,50.4057,50.4542,195551.0
2017-01-30 14:30:00,72.71,72.76,72.68,72.7,183616.0,50.4542,50.4889,50.4334,50.4473,183616.0
2017-01-30 14:40:00,72.71,72.72,72.6,72.61,162818.0,50.4542,50.4612,50.3779,50.3849,162818.0
2017-01-30 14:50:00,72.62,72.65,72.6,72.64,146312.0,50.3918,50.4126,50.3779,50.4057,146312.0
2017-01-30 15:00:00,72.64,72.65,72.52,72.56,342209.0,50.4057,50.4126,50.3224,50.3502,342209.0
2017-01-30 15:10:00,72.56,72.57,72.48,72.52,263513.0,50.3502,50.3571,50.2947,50.3224,263513.0
2017-01-30 15:20:00,72.52,72.55,72.48,72.55,250209.0,50.3224,50.3432,50.2947,50.3432,250209.0
2017-01-30 15:30:00,72.55,72.62,72.53,72.62,408592.0,50.3432,50.3918,50.3293,50.3918,408592.0
2017-01-30 15:40:00,72.63,72.83,72.6,72.75,665586.0,50.3987,50.5375,50.3779,50.482,665586.0
2017-01-30 15:50:00,72.75,72.91,72.74,72.85,1475588.0,50.482,50.593,50.4751,50.5514,1475588.0
2017-01-31 09:30:00,72.91,73.02,72.64,72.71,842080.0,50.593,50.6694,50.4057,50.4542,842080.0
2017-01-31 09:40:00,72.71,72.72,72.37,72.38,332002.0,50.4542,50.4612,50.2183,50.2253,332002.0
2017-01-31 09:50:00,72.38,72.48,72.37,72.45,187098.0,50.2253,50.2947,50.2183,50.2738,187098.0
2017-01-31 10:00:00,72.45,72.49,72.25,72.3,370060.0,50.2738,50.3016,50.1351,50.1697,370060.0
2017-01-31 10:10:00,72.29,72.38,72.22,72.37,413283.0,50.1628,50.2253,50.1142,50.2183,413283.0
2017-01-31 10:20:00,72.37,72.44,72.29,72.34,231975.0,50.2183,50.2669,50.1628,50.1975,231975.0
2017-01-31 10:30:00,72.33,72.57,72.32,72.5,320909.0,50.1906,50.3571,50.1836,50.3085,320909.0
2017-01-31 10:40:00,72.5,72.51,72.27,72.27,360222.0,50.3085,50.3155,50.1489,50.1489,360222.0
2017-01-31 10:50:00,72.27,72.28,72.18,72.2,301048.0,50.1489,50.1559,50.0865,50.1004,301048.0
2017-01-31 11:00:00,72.2,72.34,72.13,72.27,280863.0,50.1004,50.1975,50.0518,50.1489,280863.0
2017-01-31 11:10:00,72.27,72.48,72.27,72.35,721312.0,50.1489,50.2947,50.1489,50.2044,721312.0
2017-01-31 11:20:00,72.36,72.38,72.3,72.33,133430.0,50.2114,50.2253,50.1697,50.1906,133430.0
2017-01-31 11:30:00,72.33,72.41,72.31,72.4,235209.0,50.1906,50.2461,50.1767,50.2391,235209.0
2017-01-31 11:40:00,72.38,72.44,72.35,72.4,110097.0,50.2253,50.2669,50.2044,50.2391,110097.0
2017-01-31 11:50:00,72.39,72.53,72.39,72.47,71969.0,50.2322,50.3293,50.2322,50.2877,71969.0
2017-01-31 12:00:00,72.46,72.55,72.45,72.55,77237.0,50.2808,50.3432,50.2738,50.3432,77237.0
2017-01-31 12:10:00,72.55,72.63,72.53,72.62,105312.0,50.3432,50.3987,50.3293,50.3918,105312.0
2017-01-31 12:20:00,72.62,72.63,72.55,72.56,142807.0,50.3918,50.3987,50.3432,50.3502,142807.0
2017-01-31 12:30:00,72.56,72.61,72.55,72.59,78824.0,50.3502,50.3849,50.3432,50.371,78824.0
2017-01-31 12:40:00,72.59,72.61,72.55,72.56,69242.0,50.371,50.3849,50.3432,50.3502,69242.0
2017-01-31 12:50:00,72.56,72.6,72.54,72.59,75313.0,50.3502,50.3779,50.3363,50.371,75313.0
2017-01-31 13:00:00,72.59,72.6,72.53,72.59,75438.0,50.371,50.3779,50.3293,50.371,75438.0
2017-01-31 13:10:00,72.59,72.6,72.51,72.51,184669.0,50.371,50.3779,50.3155,50.3155,184669.0
2017-01-31 13:20:00,72.52,72.59,72.5,72.59,196171.0,50.3224,50.371,50.3085,50.371,196171.0
2017-01-31 13:30:00,72.59,72.59,72.54,72.54,224019.0,50.371,50.371,50.3363,50.3363,224019.0
2017-01-31 13:40:00,72.54,72.55,72.45,72.45,343516.0,50.3363,50.3432,50.2738,50.2738,343516.0
2017-01-31 13:50:00,72.44,72.45,72.37,72.41,181666.0,50.2669,50.2738,50.2183,50.2461,181666.0
2017-01-31 14:00:00,72.41,72.46,72.38,72.39,127192.0,50.2461,50.2808,50.2253,50.2322,127192.0
2017-01-31 14:10:00,72.39,72.46,72.39,72.43,77335.0,50.2322,50.2808,50.2322,50.26,77335.0
2017-01-31 14:20:00,72.43,72.47,72.38,72.47,553817.0,50.26,50.2877,50.2253,50.2877,553817.0
2017-01-31 14:30:00,72.46,72.46,72.39,72.44,88903.0,50.2808,50.2808,50.2322,50.2669,88903.0
2017-01-31 14:40:00,72.45,72.54,72.44,72.53,80697.0,50.2738,50.3363,50.2669,50.3293,80697.0
2017-01-31 14:50:00,72.54,72.64,72.5,72.63,323906.0,50.3363,50.4057,50.3085,50.3987,323906.0
2017-01-31 15:00:00,72.62,72.69,72.59,72.61,682054.0,50.3918,50.4404,50.371,50.3849,682054.0
2017-01-31 15:10:00,72.6,72.66,72.57,72.6,217195.0,50.3779,50.4196,50.3571,50.3779,217195.0
2017-01-31 15:20:00,72.61,72.67,72.6,72.62,347765.0,50.3849,50.4265,50.3779,50.3918,347765.0
2017-01-31 15:30:00,72.62,72.7,72.59,72.68,513306.0,50.3918,50.4473,50.371,50.4334,513306.0
2017-01-31 15:40:00,72.68,72.79,72.67,72.72,694692.0,50.4334,50.5098,50.4265,50.4612,694692.0
2017-01-31 15:50:00,72.72,72.9,72.7,72.87,1844441.0,50.4612,50.5861,50.4473,50.5653,1844441.0
2017-02-01 09:30:00,73.29,73.39,73.02,73.06,662300.0,50.8567,50.9261,50.6694,50.6971,662300.0
2017-02-01 09:40:00,73.06,73.12,72.95,72.98,253159.0,50.6971,50.7388,50.6208,50.6416,253159.0
2017-02-01 09:50:00,72.97,72.98,72.6,72.65,484747.0,50.6347,50.6416,50.3779,50.4126,484747.0
2017-02-01 10:00:00,72.67,72.75,72.57,72.62,492478.0,50.4265,50.482,50.3571,50.3918,492478.0
2017-02-01 10:10:00,72.62,72.63,72.45,72.53,232333.0,50.3918,50.3987,50.2738,50.3293,232333.0
2017-02-01 10:20:00,72.53,72.58,72.46,72.5,222547.0,50.3293,50.364,50.2808,50.3085,222547.0
2017-02-01 10:30:00,72.5,72.5,72.13,72.14,615761.0,50.3085,50.3085,50.0518,50.0587,615761.0
2017-02-01 10:40:00,72.14,72.3,72.12,72.17,605726.0,50.0587,50.1697,50.0448,50.0795,605726.0
2017-02-01 10:50:00,72.18,72.34,72.16,72.23,196929.0,50.0865,50.1975,50.0726,50.1212,196929.0
2017-02-01 11:00:00,72.23,72.44,72.22,72.35,306872.0,50.1212,50.2669,50.1142,50.2044,306872.0
2017-02-01 11:10:00,72.35,72.48,72.33,72.46,647878.0,50.2044,50.2947,50.1906,50.2808,647878.0
2017-02-01 11:20:00,72.46,72.52,72.32,72.36,774327.0,50.2808,50.3224,50.1836,50.2114,774327.0
2017-02-01 11:30:00,72.36,72.46,72.24,72.28,451077.0,50.2114,50.2808,50.1281,50.1559,451077.0
2017-02-01 11:40:00,72.28,72.31,72.05,72.07,435869.0,50.1559,50.1767,49.9963,50.0101,435869.0
2017-02-01 11:50:00,72.07,72.11,71.98,72.11,562907.0,50.0101,50.0379,49.9477,50.0379,562907.0
2017-02-01 12:00:00,72.11,72.16,72.06,72.08,179414.0,50.0379,50.0726,50.0032,50.0171,179414.0
2017-02-01 12:10:00,72.09,72.13,71.95,71.97,100812.0,50.024,50.0518,49.9269,49.9408,100812.0
2017-02-01 12:20:00,71.96,72.06,71.95,72.06,153296.0,49.9338,50.0032,49.9269,50.0032,153296.0
2017-02-01 12:30:00,72.06,72.11,72.03,72.06,154046.0,50.0032,50.0379,49.9824,50.0032,154046.0
2017-02-01 12:40:00,72.06,72.12,72.02,72.03,110920.0,50.0032,50.0448,49.9755,49.9824,110920.0
2017-02-01 12:50:00,72.03,72.03,71.91,71.94,348708.0,49.9824,49.9824,49.8991,49.9199,348708.0
2017-02-01 13:00:00,71.94,72.04,71.91,72.01,215885.0,49.9199,49.9893,49.8991,49.9685,215885.0
2017-02-01 13:10:00,72.01,72.03,71.96,71.99,51597.0,49.9685,49.9824,49.9338,49.9546,51597.0
2017-02-01 13:20:00,71.98,71.99,71.94,71.95,109181.0,49.9477,49.9546,49.9199,49.9269,109181.0
2017-02-01 13:30:00,71.95,71.98,71.93,71.95,89669.0,49.9269,49.9477,49.913,49.9269,89669.0
2017-02-01 13:40:00,71.96,72.06,71.95,72.04,251851.0,49.9338,50.0032,49.9269,49.9893,251851.0
2017-02-01 13:50:00,72.04,72.06,71.95,72.01,380109.0,49.9893,50.0032,49.9269,49.9685,380109.0
2017-02-01 14:00:00,72.01,72.2,71.97,72.11,585998.0,49.9685,50.1004,49.9408,50.0379,585998.0
2017-02-01 14:10:00,72.11,72.42,72.11,72.4,914352.0,50.0379,50.253,50.0379,50.2391,914352.0
2017-02-01 14:20:00,72.41,72.48,72.39,72.44,295733.0,50.2461,50.2947,50.2322,50.2669,295733.0
2017-02-01 14:30:00,72.44,72.44,72.23,72.24,232508.0,50.2669,50.2669,50.1212,50.1281,232508.0
2017-02-01 14:40:00,72.23,72.24,72.15,72.2,189832.0,50.1212,50.1281,50.0657,50.1004,189832.0
2017-02-01 14:50:00,72.2,72.2,72.08,72.14,235375.0,50.1004,50.1004,50.0171,50.0587,235375.0
2017-02-01 15:00:00,72.14,72.26,72.13,72.17,677706.0,50.0587,50.142,50.0518,50.0795,677706.0
2017-02-01 15:10:00,72.17,72.23,72.16,72.18,304480.0,50.0795,50.1212,50.0726,50.0865,304480.0
2017-02-01 15:20:00,72.18,72.26,72.18,72.24,355595.0,50.0865,50.142,50.0865,50.1281,355595.0
2017-02-01 15:30:00,72.24,72.28,72.22,72.27,515122.0,50.1281,50.1559,50.1142,50.1489,515122.0
2017-02-01 15:40:00,72.27,72.38,72.26,72.34,700455.0,50.1489,50.2253,50.142,50.1975,700455.0
2017-02-01 15:50:00,72.33,72.41,72.3,72.34,1601194.0,50.1906,50.2461,50.1697,50.1975,1601194.0
2017-02-02 09:30:00,72.48,72.56,72.13,72.13,643570.0,50.2947,50.3502,50.0518,50.0518,643570.0
2017-02-02 09:40:00,72.13,72.23,71.98,72.01,234125.0,50.0518,50.1212,49.9477,49.9685,234125.0
2017-02-02 09:50:00,72.01,72.01,71.9,71.9,362930.0,49.9685,49.9685,49.8922,49.8922,362930.0
2017-02-02 10:00:00,71.91,72.04,71.91,72.03,189571.0,49.8991,49.9893,49.8991,49.9824,189571.0
2017-02-02 10:10:00,72.02,72.21,72.01,72.17,513229.0,49.9755,50.1073,49.9685,50.0795,513229.0
2017-02-02 10:20:00,72.17,72.17,72.01,72.05,300990.0,50.0795,50.0795,49.9685,49.9963,300990.0
2017-02-02 10:30:00,72.05,72.17,71.91,72.17,589303.0,49.9963,50.0795,49.8991,50.0795,589303.0
2017-02-02 10:40:00,72.16,72.37,72.14,72.35,234164.0,50.0726,50.2183,50.0587,50.2044,234164.0
2017-02-02 10:50:00,72.36,72.45,72.27,72.38,158847.0,50.2114,50.2738,50.1489,50.2253,158847.0
2017-02-02 11:00:00,72.38,72.51,72.35,72.51,353166.0,50.2253,50.3155,50.2044,50.3155,353166.0
2017-02-02 11:10:00,72.51,72.55,72.46,72.48,467492.0,50.3155,50.3432,50.2808,50.2947,467492.0
2017-02-02 11:20:00,72.48,72.59,72.46,72.56,261242.0,50.2947,50.371,50.2808,50.3502,261242.0
2017-02-02 11:30:00,72.55,72.63,72.49,72.59,237483.0,50.3432,50.3987,50.3016,50.371,237483.0
2017-02-02 11:40:00,72.59,72.63,72.52,72.52,143233.0,50.371,50.3987,50.3224,50.3224,143233.0
2017-02-02 11:50:00,72.52,72.56,72.48,72.49,171504.0,50.3224,50.3502,50.2947,50.3016,171504.0
2017-02-02 12:00:00,72.49,72.54,72.44,72.51,201963.0,50.3016,50.3363,50.2669,50.3155,201963.0
2017-02-02 12:10:00,72.5,72.53,72.47,72.51,193992.0,50.3085,50.3293,50.2877,50.3155,193992.0
2017-02-02 12:20:00,72.51,72.53,72.46,72.53,168035.0,50.3155,50.3293,50.2808,50.3293,168035.0
2017-02-02 12:30:00,72.52,72.64,72.49,72.62,187928.0,50.3224,50.4057,50.3016,50.3918,187928.0
2017-02-02 12:40:00,72.63,72.72,72.61,72.72,284686.0,50.3987,50.4612,50.3849,50.4612,284686.0
2017-02-02 12:50:00,72.72,72.76,72.64,72.67,433932.0,50.4612,50.4889,50.4057,50.4265,433932.0
2017-02-02 13:00:00,72.67,72.8,72.66,72.8,131687.0,50.4265,50.5167,50.4196,50.5167,131687.0
2017-02-02 13:10:00,72.79,72.89,72.79,72.84,106695.0,50.5098,50.5792,50.5098,50.5445,106695.0
2017-02-02 13:20:00,72.84,72.84,72.73,72.75,104000.0,50.5445,50.5445,50.4681,50.482,104000.0
2017-02-02 13:30:00,72.75,72.76,72.69,72.7,130709.0,50.482,50.4889,50.4404,50.4473,130709.0
2017-02-02 13:40:00,72.7,72.82,72.69,72.77,79695.0,50.4473,50.5306,50.4404,50.4959,79695.0
2017-02-02 13:50:00,72.77,72.87,72.76,72.83,97511.0,50.4959,50.5653,50.4889,50.5375,97511.0
2017-02-02 14:00:00,72.83,72.9,72.79,72.88,94385.0,50.5375,50.5861,50.5098,50.5722,94385.0
2017-02-02 14:10:00,72.88,72.89,72.74,72.75,199399.0,50.5722,50.5792,50.4751,50.482,199399.0
2017-02-02 14:20:00,72.75,72.75,72.57,72.58,131029.0,50.482,50.482,50.3571,50.364,131029.0
2017-02-02 14:30:00,72.57,72.57,72.44,72.47,190625.0,50.3571,50.3571,50.2669,50.2877,190625.0
2017-02-02 14:40:00,72.47,72.48,72.36,72.37,103286.0,50.2877,50.2947,50.2114,50.2183,103286.0
2017-02-02 14:50:00,72.37,72.43,72.33,72.39,154209.0,50.2183,50.26,50.1906,50.2322,154209.0
2017-02-02 15:00:00,72.39,72.44,72.37,72.4,263257.0,50.2322,50.2669,50.2183,50.2391,263257.0
2017-02-02 15:10:00,72.39,72.52,72.37,72.52,269291.0,50.2322,50.3224,50.2183,50.3224,269291.0
2017-02-02 15:20:00,72.51,72.62,72.51,72.58,300956.0,50.3155,50.3918,50.3155,50.364,300956.0
2017-02-02 15:30:00,72.58,72.6,72.51,72.53,516371.0,50.364,50.3779,50.3155,50.3293,516371.0
2017-02-02 15:40:00,72.52,72.69,72.51,72.68,425391.0,50.3224,50.4404,50.3155,50.4334,425391.0
2017-02-02 15:50:00,72.68,72.8,72.65,72.79,1225543.0,50.4334,50.5167,50.4126,50.5098,1225543.0
2017-02-03 09:30:00,73.06,73.08,72.63,72.75,912731.0,50.6971,50.711,50.3987,50.482,912731.0
2017-02-03 09:40:00,72.75,72.79,72.65,72.77,243934.0,50.482,50.5098,50.4126,50.4959,243934.0
2017-02-03 09:50:00,72.76,72.9,72.75,72.83,174885.0,50.4889,50.5861,50.482,50.5375,174885.0
2017-02-03 10:00:00,72.84,73.05,72.79,73.04,381791.0,50.5445,50.6902,50.5098,50.6832,381791.0
2017-02-03 10:10:00,73.05,73.24,73.05,73.24,496919.0,50.6902,50.822,50.6902,50.822,496919.0
2017-02-03 10:20:00,73.23,73.48,73.23,73.42,533515.0,50.8151,50.9886,50.8151,50.9469,533515.0
2017-02-03 10:30:00,73.41,73.52,73.34,73.52,231444.0,50.94,51.0163,50.8914,51.0163,231444.0
2017-02-03 10:40:00,73.51,73.76,73.49,73.76,473868.0,51.0094,51.1829,50.9955,51.1829,473868.0
2017-02-03 10:50:00,73.75,73.78,73.43,73.47,310477.0,51.1759,51.1967,50.9539,50.9816,310477.0
2017-02-03 11:00:00,73.47,73.54,73.44,73.47,355257.0,50.9816,51.0302,50.9608,50.9816,355257.0
2017-02-03 11:10:00,73.47,73.54,73.43,73.51,712774.0,50.9816,51.0302,50.9539,51.0094,712774.0
2017-02-03 11:20:00,73.52,73.52,73.39,73.43,371264.0,51.0163,51.0163,50.9261,50.9539,371264.0
2017-02-03 11:30:00,73.43,73.49,73.41,73.43,163953.0,50.9539,50.9955,50.94,50.9539,163953.0
2017-02-03 11:40:00,73.43,73.44,73.29,73.41,130899.0,50.9539,50.9608,50.8567,50.94,130899.0
2017-02-03 11:50:00,73.43,73.47,73.35,73.4,94718.0,50.9539,50.9816,50.8984,50.933,94718.0
2017-02-03 12:00:00,73.41,73.52,73.41,73.48,143175.0,50.94,51.0163,50.94,50.9886,143175.0
2017-02-03 12:10:00,73.47,73.49,73.44,73.45,74125.0,50.9816,50.9955,50.9608,50.9677,74125.0
2017-02-03 12:20:00,73.45,73.46,73.39,73.41,76121.0,50.9677,50.9747,50.9261,50.94,76121.0
2017-02-03 12:30:00,73.42,73.46,73.39,73.42,69954.0,50.9469,50.9747,50.9261,50.9469,69954.0
2017-02-03 12:40:00,73.42,73.42,73.35,73.37,51317.0,50.9469,50.9469,50.8984,50.9122,51317.0
2017-02-03 12:50:00,73.37,73.42,73.37,73.38,159667.0,50.9122,50.9469,50.9122,50.9192,159667.0
2017-02-03 13:00:00,73.39,73.39,73.32,73.33,108574.0,50.9261,50.9261,50.8775,50.8845,108574.0
2017-02-03 13:10:00,73.32,73.41,73.31,73.39,70170.0,50.8775,50.94,50.8706,50.9261,70170.0
2017-02-03 13:20:00,73.4,73.41,73.33,73.36,119915.0,50.933,50.94,50.8845,50.9053,119915.0
2017-02-03 13:30:00,73.36,73.37,73.31,73.35,61978.0,50.9053,50.9122,50.8706,50.8984,61978.0
2017-02-03 13:40:00,73.35,73.37,73.32,73.34,63097.0,50.8984,50.9122,50.8775,50.8914,63097.0
2017-02-03 13:50:00,73.34,73.4,73.32,73.38,97808.0,50.8914,50.933,50.8775,50.9192,97808.0
2017-02-03 14:00:00,73.39,73.42,73.37,73.37,69871.0,50.9261,50.9469,50.9122,50.9122,69871.0
2017-02-03 14:10:00,73.38,73.45,73.37,73.42,107803.0,50.9192,50.9677,50.9122,50.9469,107803.0
2017-02-03 14:20:00,73.42,73.44,73.37,73.38,121289.0,50.9469,50.9608,50.9122,50.9192,121289.0
2017-02-03 14:30:00,73.39,73.46,73.38,73.42,194528.0,50.9261,50.9747,50.9192,50.9469,194528.0
2017-02-03 14:40:00,73.42,73.44,73.39,73.42,132451.0,50.9469,50.9608,50.9261,50.9469,132451.0
2017-02-03 14:50:00,73.42,73.44,73.4,73.41,96692.0,50.9469,50.9608,50.933,50.94,96692.0
2017-02-03 15:00:00,73.42,73.47,73.41,73.43,307419.0,50.9469,50.9816,50.94,50.9539,307419.0
2017-02-03 15:10:00,73.44,73.48,73.42,73.44,177615.0,50.9608,50.9886,50.9469,50.9608,177615.0
2017-02-03 15:20:00,73.44,73.44,73.39,73.4,124698.0,50.9608,50.9608,50.9261,50.933,124698.0
2017-02-03 15:30:00,73.39,73.44,73.37,73.42,329363.0,50.9261,50.9608,50.9122,50.9469,329363.0
2017-02-03 15:40:00,73.42,73.5,73.39,73.47,481685.0,50.9469,51.0024,50.9261,50.9816,481685.0
2017-02-03 15:50:00,73.48,73.48,73.38,73.42,892050.0,50.9886,50.9886,50.9192,50.9469,892050.0
2017-02-06 09:30:00,73.51,73.65,73.45,73.61,625843.0,51.0094,51.1065,50.9677,51.0788,625843.0
2017-02-06 09:40:00,73.6,73.6,73.21,73.31,311358.0,51.0718,51.0718,50.8012,50.8706,311358.0
2017-02-06 09:50:00,73.31,73.33,73.15,73.15,487616.0,50.8706,50.8845,50.7596,50.7596,487616.0
2017-02-06 10:00:00,73.13,73.2,73.04,73.2,177524.0,50.7457,50.7943,50.6832,50.7943,177524.0
2017-02-06 10:10:00,73.2,73.2,73.02,73.09,158303.0,50.7943,50.7943,50.6694,50.7179,158303.0
2017-02-06 10:20:00,73.08,73.17,73.06,73.1,103281.0,50.711,50.7734,50.6971,50.7249,103281.0
2017-02-06 10:30:00,73.09,73.09,72.95,72.99,213494.0,50.7179,50.7179,50.6208,50.6485,213494.0
2017-02-06 10:40:00,72.98,73.08,72.95,73.03,152179.0,50.6416,50.711,50.6208,50.6763,152179.0
2017-02-06 10:50:00,73.03,73.11,73.01,73.01,269934.0,50.6763,50.7318,50.6624,50.6624,269934.0
2017-02-06 11:00:00,73.01,73.14,72.98,73.12,135273.0,50.6624,50.7526,50.6416,50.7388,135273.0
2017-02-06 11:10:00,73.13,73.14,73.05,73.09,106588.0,50.7457,50.7526,50.6902,50.7179,106588.0
2017-02-06 11:20:00,73.09,73.15,73.03,73.12,326639.0,50.7179,50.7596,50.6763,50.7388,326639.0
2017-02-06 11:30:00,73.12,73.15,73.01,73.03,204805.0,50.7388,50.7596,50.6624,50.6763,204805.0
2017-02-06 11:40:00,73.02,73.03,72.86,72.9,160484.0,50.6694,50.6763,50.5583,50.5861,160484.0
2017-02-06 11:50:00,72.9,72.92,72.84,72.87,294152.0,50.5861,50.6,50.5445,50.5653,294152.0
2017-02-06 12:00:00,72.87,72.89,72.82,72.85,273303.0,50.5653,50.5792,50.5306,50.5514,273303.0
2017-02-06 12:10:00,72.85,72.88,72.79,72.84,260691.0,50.5514,50.5722,50.5098,50.5445,260691.0
2017-02-06 12:20:00,72.84,72.87,72.8,72.81,154623.0,50.5445,50.5653,50.5167,50.5236,154623.0
2017-02-06 12:30:00,72.81,72.81,72.75,72.79,202408.0,50.5236,50.5236,50.482,50.5098,202408.0
2017-02-06 12:40:00,72.78,72.81,72.77,72.78,130088.0,50.5028,50.5236,50.4959,50.5028,130088.0
2017-02-06 12:50:00,72.78,72.81,72.69,72.7,122954.0,50.5028,50.5236,50.4404,50.4473,122954.0
2017-02-06 13:00:00,72.69,72.75,72.69,72.72,112811.0,50.4404,50.482,50.4404,50.4612,112811.0
2017-02-06 13:10:00,72.72,72.73,72.63,72.67,181487.0,50.4612,50.4681,50.3987,50.4265,181487.0
2017-02-06 13:20:00,72.68,72.73,72.67,72.72,71088.0,50.4334,50.4681,50.4265,50.4612,71088.0
2017-02-06 13:30:00,72.72,72.73,72.58,72.59,111485.0,50.4612,50.4681,50.364,50.371,111485.0
2017-02-06 13:40:00,72.59,72.66,72.57,72.63,150079.0,50.371,50.4196,50.3571,50.3987,150079.0
2017-02-06 13:50:00,72.63,72.72,72.62,72.7,182142.0,50.3987,50.4612,50.3918,50.4473,182142.0
2017-02-06 14:00:00,72.7,72.73,72.67,72.72,173026.0,50.4473,50.4681,50.4265,50.4612,173026.0
2017-02-06 14:10:00,72.72,72.78,72.69,72.75,155807.0,50.4612,50.5028,50.4404,50.482,155807.0
2017-02-06 14:20:00,72.76,72.76,72.62,72.72,136392.0,50.4889,50.4889,50.3918,50.4612,136392.0
2017-02-06 14:30:00,72.72,72.75,72.69,72.71,95815.0,50.4612,50.482,50.4404,50.4542,95815.0
2017-02-06 14:40:00,72.72,72.76,72.71,72.73,110809.0,50.4612,50.4889,50.4542,50.4681,110809.0
2017-02-06 14:50:00,72.73,72.77,72.7,72.73,111630.0,50.4681,50.4959,50.4473,50.4681,111630.0
2017-02-06 15:00:00,72.73,72.75,72.7,72.71,202944.0,50.4681,50.482,50.4473,50.4542,202944.0
2017-02-06 15:10:00,72.71,72.75,72.68,72.7,193165.0,50.4542,50.482,50.4334,50.4473,193165.0
2017-02-06 15:20:00,72.7,72.73,72.69,72.72,111408.0,50.4473,50.4681,50.4404,50.4612,111408.0
2017-02-06 15:30:00,72.72,72.75,72.7,72.73,275206.0,50.4612,50.482,50.4473,50.4681,275206.0
2017-02-06 15:40:00,72.74,72.8,72.67,72.68,348213.0,50.4751,50.5167,50.4265,50.4334,348213.0
2017-02-06 15:50:00,72.68,72.78,72.68,72.77,734145.0,50.4334,50.5028,50.4334,50.4959,734145.0
2017-02-07 09:30:00,72.46,72.66,72.31,72.61,1185981.0,50.2808,50.4196,50.1767,50.3849,1185981.0
2017-02-07 09:40:00,72.61,72.8,72.6,72.66,237517.0,50.3849,50.5167,50.3779,50.4196,237517.0
2017-02-07 09:50:00,72.66,72.67,72.42,72.44,261636.0,50.4196,50.4265,50.253,50.2669,261636.0
2017-02-07 10:00:00,72.44,72.49,72.34,72.46,349287.0,50.2669,50.3016,50.1975,50.2808,349287.0
2017-02-07 10:10:00,72.45,72.5,72.38,72.41,219064.0,50.2738,50.3085,50.2253,50.2461,219064.0
2017-02-07 10:20:00,72.4,72.52,72.39,72.49,282130.0,50.2391,50.3224,50.2322,50.3016,282130.0
2017-02-07 10:30:00,72.49,72.57,72.46,72.56,407499.0,50.3016,50.3571,50.2808,50.3502,407499.0
2017-02-07 10:40:00,72.56,72.58,72.44,72.48,125283.0,50.3502,50.364,50.2669,50.2947,125283.0
2017-02-07 10:50:00,72.48,72.48,72.23,72.29,143444.0,50.2947,50.2947,50.1212,50.1628,143444.0
2017-02-07 11:00:00,72.28,72.37,72.27,72.36,284488.0,50.1559,50.2183,50.1489,50.2114,284488.0
2017-02-07 11:10:00,72.35,72.36,72.2,72.21,197464.0,50.2044,50.2114,50.1004,50.1073,197464.0
2017-02-07 11:20:00,72.22,72.22,72.02,72.02,338527.0,50.1142,50.1142,49.9755,49.9755,338527.0
2017-02-07 11:30:00,72.02,72.07,71.82,71.84,296505.0,49.9755,50.0101,49.8367,49.8505,296505.0
2017-02-07 11:40:00,71.83,71.84,71.7,71.82,653194.0,49.8436,49.8505,49.7534,49.8367,653194.0
2017-02-07 11:50:00,71.82,71.87,71.77,71.78,228325.0,49.8367,49.8714,49.802,49.8089,228325.0
2017-02-07 12:00:00,71.77,71.82,71.64,71.66,284822.0,49.802,49.8367,49.7118,49.7256,284822.0
2017-02-07 12:10:00,71.67,71.72,71.55,71.57,335793.0,49.7326,49.7673,49.6493,49.6632,335793.0
2017-02-07 12:20:00,71.57,71.58,71.45,71.55,205254.0,49.6632,49.6701,49.5799,49.6493,205254.0
2017-02-07 12:30:00,71.54,71.61,71.51,71.61,197528.0,49.6424,49.6909,49.6216,49.6909,197528.0
2017-02-07 12:40:00,71.6,71.6,71.44,71.45,539503.0,49.684,49.684,49.573,49.5799,539503.0
2017-02-07 12:50:00,71.45,71.49,71.39,71.4,218212.0,49.5799,49.6077,49.5383,49.5452,218212.0
2017-02-07 13:00:00,71.4,71.43,71.37,71.4,132835.0,49.5452,49.566,49.5244,49.5452,132835.0
2017-02-07 13:10:00,71.4,71.59,71.38,71.57,258723.0,49.5452,49.6771,49.5313,49.6632,258723.0
2017-02-07 13:20:00,71.56,71.63,71.53,71.63,225583.0,49.6563,49.7048,49.6354,49.7048,225583.0
2017-02-07 13:30:00,71.63,71.87,71.61,71.87,502623.0,49.7048,49.8714,49.6909,49.8714,502623.0
2017-02-07 13:40:00,71.87,71.87,71.7,71.71,165169.0,49.8714,49.8714,49.7534,49.7603,165169.0
2017-02-07 13:50:00,71.71,71.77,71.69,71.7,165774.0,49.7603,49.802,49.7465,49.7534,165774.0
2017-02-07 14:00:00,71.7,71.73,71.64,71.65,161710.0,49.7534,49.7742,49.7118,49.7187,161710.0
2017-02-07 14:10:00,71.66,71.66,71.55,71.56,146679.0,49.7256,49.7256,49.6493,49.6563,146679.0
2017-02-07 14:20:00,71.55,71.67,71.54,71.67,259015.0,49.6493,49.7326,49.6424,49.7326,259015.0
2017-02-07 14:30:00,71.66,71.76,71.65,71.7,116494.0,49.7256,49.795,49.7187,49.7534,116494.0
2017-02-07 14:40:00,71.71,71.79,71.69,71.78,111908.0,49.7603,49.8159,49.7465,49.8089,111908.0
2017-02-07 14:50:00,71.79,71.82,71.76,71.8,188153.0,49.8159,49.8367,49.795,49.8228,188153.0
2017-02-07 15:00:00,71.79,71.87,71.78,71.84,245300.0,49.8159,49.8714,49.8089,49.8505,245300.0
2017-02-07 15:10:00,71.84,71.93,71.82,71.91,196429.0,49.8505,49.913,49.8367,49.8991,196429.0
2017-02-07 15:20:00,71.91,71.94,71.86,71.89,328329.0,49.8991,49.9199,49.8644,49.8852,328329.0
2017-02-07 15:30:00,71.89,71.89,71.77,71.81,541589.0,49.8852,49.8852,49.802,49.8297,541589.0
2017-02-07 15:40:00,71.81,71.83,71.71,71.72,382504.0,49.8297,49.8436,49.7603,49.7673,382504.0
2017-02-07 15:50:00,71.72,71.74,71.68,71.73,1584792.0,49.7673,49.7812,49.7395,49.7742,1584792.0
2017-02-08 09:30:00,71.42,71.45,70.95,71.08,1815272.0,49.5591,49.5799,49.233,49.3232,1815272.0
2017-02-08 09:40:00,71.09,71.17,71.02,71.03,826999.0,49.3301,49.3856,49.2815,49.2885,826999.0
2017-02-08 09:50:00,71.03,71.03,70.65,70.78,1003266.0,49.2885,49.2885,49.0248,49.115,1003266.0
2017-02-08 10:00:00,70.78,70.92,70.73,70.8,414165.0,49.115,49.2121,49.0803,49.1289,414165.0
2017-02-08 10:10:00,70.8,71.11,70.8,71.09,477402.0,49.1289,49.344,49.1289,49.3301,477402.0
2017-02-08 10:20:00,71.09,71.33,71.01,71.24,360568.0,49.3301,49.4967,49.2746,49.4342,360568.0
2017-02-08 10:30:00,71.24,71.45,71.12,71.4,870640.0,49.4342,49.5799,49.3509,49.5452,870640.0
2017-02-08 10:40:00,71.4,71.83,71.31,71.8,884883.0,49.5452,49.8436,49.4828,49.8228,884883.0
2017-02-08 10:50:00,71.8,71.85,71.7,71.84,400545.0,49.8228,49.8575,49.7534,49.8505,400545.0
2017-02-08 11:00:00,71.84,72.08,71.8,72.03,356741.0,49.8505,50.0171,49.8228,49.9824,356741.0
2017-02-08 11:10:00,72.03,72.07,71.86,71.94,458551.0,49.9824,50.0101,49.8644,49.9199,458551.0
2017-02-08 11:20:00,71.95,72.04,71.94,71.95,244979.0,49.9269,49.9893,49.9199,49.9269,244979.0
2017-02-08 11:30:00,71.95,71.95,71.67,71.68,122237.0,49.9269,49.9269,49.7326,49.7395,122237.0
2017-02-08 11:40:00,71.68,71.71,71.53,71.54,136787.0,49.7395,49.7603,49.6354,49.6424,136787.0
2017-02-08 11:50:00,71.54,71.75,71.54,71.66,107798.0,49.6424,49.7881,49.6424,49.7256,107798.0
2017-02-08 12:00:00,71.67,71.8,71.66,71.77,129238.0,49.7326,49.8228,49.7256,49.802,129238.0
2017-02-08 12:10:00,71.76,71.78,71.65,71.67,118437.0,49.795,49.8089,49.7187,49.7326,118437.0
2017-02-08 12:20:00,71.67,71.68,71.59,71.64,86804.0,49.7326,49.7395,49.6771,49.7118,86804.0
2017-02-08 12:30:00,71.64,71.8,71.64,71.74,211597.0,49.7118,49.8228,49.7118,49.7812,211597.0
2017-02-08 12:40:00,71.73,71.78,71.67,71.7,114601.0,49.7742,49.8089,49.7326,49.7534,114601.0
2017-02-08 12:50:00,71.72,71.8,71.7,71.77,125348.0,49.7673,49.8228,49.7534,49.802,125348.0
2017-02-08 13:00:00,71.78,71.9,71.78,71.87,116050.0,49.8089,49.8922,49.8089,49.8714,116050.0
2017-02-08 13:10:00,71.87,71.92,71.83,71.92,89213.0,49.8714,49.9061,49.8436,49.9061,89213.0
2017-02-08 13:20:00,71.91,71.95,71.88,71.89,95736.0,49.8991,49.9269,49.8783,49.8852,95736.0
2017-02-08 13:30:00,71.88,71.94,71.85,71.87,176752.0,49.8783,49.9199,49.8575,49.8714,176752.0
2017-02-08 13:40:00,71.87,71.9,71.78,71.84,111983.0,49.8714,49.8922,49.8089,49.8505,111983.0
2017-02-08 13:50:00,71.84,71.86,71.79,71.8,61492.0,49.8505,49.8644,49.8159,49.8228,61492.0
2017-02-08 14:00:00,71.81,71.9,71.8,71.83,100534.0,49.8297,49.8922,49.8228,49.8436,100534.0
2017-02-08 14:10:00,71.83,71.88,71.8,71.84,72390.0,49.8436,49.8783,49.8228,49.8505,72390.0
2017-02-08 14:20:00,71.84,71.88,71.82,71.84,107263.0,49.8505,49.8783,49.8367,49.8505,107263.0
2017-02-08 14:30:00,71.84,71.91,71.84,71.9,83670.0,49.8505,49.8991,49.8505,49.8922,83670.0
2017-02-08 14:40:00,71.9,71.95,71.88,71.91,295685.0,49.8922,49.9269,49.8783,49.8991,295685.0
2017-02-08 14:50:00,71.91,71.97,71.9,71.91,105512.0,49.8991,49.9408,49.8922,49.8991,105512.0
2017-02-08 15:00:00,71.91,71.93,71.87,71.88,147012.0,49.8991,49.913,49.8714,49.8783,147012.0
2017-02-08 15:10:00,71.89,71.9,71.85,71.88,247268.0,49.8852,49.8922,49.8575,49.8783,247268.0
2017-02-08 15:20:00,71.88,71.9,71.85,71.89,276297.0,49.8783,49.8922,49.8575,49.8852,276297.0
2017-02-08 15:30:00,71.89,71.93,71.86,71.88,213488.0,49.8852,49.913,49.8644,49.8783,213488.0
2017-02-08 15:40:00,71.88,71.95,71.86,71.92,543266.0,49.8783,49.9269,49.8644,49.9061,543266.0
2017-02-08 15:50:00,71.92,72.0,71.9,71.94,1048980.0,49.9061,49.9616,49.8922,49.9199,1048980.0
2017-02-09 09:30:00,72.35,72.76,72.35,72.49,1071333.0,50.2044,50.4889,50.2044,50.3016,1071333.0
2017-02-09 09:40:00,72.48,72.55,72.39,72.5,259677.0,50.2947,50.3432,50.2322,50.3085,259677.0
2017-02-09 09:50:00,72.49,72.59,72.36,72.55,352197.0,50.3016,50.371,50.2114,50.3432,352197.0
2017-02-09 10:00:00,72.55,72.62,72.48,72.54,177119.0,50.3432,50.3918,50.2947,50.3363,177119.0
2017-02-09 10:10:00,72.54,72.67,72.5,72.66,189517.0,50.3363,50.4265,50.3085,50.4196,189517.0
2017-02-09 10:20:00,72.66,72.76,72.63,72.76,300650.0,50.4196,50.4889,50.3987,50.4889,300650.0
2017-02-09 10:30:00,72.75,72.8,72.66,72.75,219512.0,50.482,50.5167,50.4196,50.482,219512.0
2017-02-09 10:40:00,72.76,72.95,72.76,72.94,244541.0,50.4889,50.6208,50.4889,50.6138,244541.0
2017-02-09 10:50:00,72.93,72.93,72.84,72.89,112370.0,50.6069,50.6069,50.5445,50.5792,112370.0
2017-02-09 11:00:00,72.89,72.9,72.75,72.75,162582.0,50.5792,50.5861,50.482,50.482,162582.0
2017-02-09 11:10:00,72.75,72.83,72.7,72.7,128483.0,50.482,50.5375,50.4473,50.4473,128483.0
2017-02-09 11:20:00,72.7,72.75,72.68,72.68,185713.0,50.4473,50.482,50.4334,50.4334,185713.0
2017-02-09 11:30:00,72.69,72.76,72.66,72.72,77161.0,50.4404,50.4889,50.4196,50.4612,77161.0
2017-02-09 11:40:00,72.7,72.76,72.68,72.73,88083.0,50.4473,50.4889,50.4334,50.4681,88083.0
2017-02-09 11:50:00,72.73,72.75,72.69,72.72,163728.0,50.4681,50.482,50.4404,50.4612,163728.0
2017-02-09 12:00:00,72.73,72.77,72.65,72.77,252220.0,50.4681,50.4959,50.4126,50.4959,252220.0
2017-02-09 12:10:00,72.78,72.83,72.74,72.75,103083.0,50.5028,50.5375,50.4751,50.482,103083.0
2017-02-09 12:20:00,72.75,72.78,72.7,72.72,66107.0,50.482,50.5028,50.4473,50.4612,66107.0
2017-02-09 12:30:00,72.73,72.76,72.69,72.72,48642.0,50.4681,50.4889,50.4404,50.4612,48642.0
2017-02-09 12:40:00,72.72,72.76,72.67,72.68,68829.0,50.4612,50.4889,50.4265,50.4334,68829.0
2017-02-09 12:50:00,72.68,72.72,72.64,72.71,27538.0,50.4334,50.4612,50.4057,50.4542,27538.0
2017-02-09 13:00:00,72.7,72.76,72.7,72.73,65292.0,50.4473,50.4889,50.4473,50.4681,65292.0
2017-02-09 13:10:00,72.74,72.81,72.73,72.79,86394.0,50.4751,50.5236,50.4681,50.5098,86394.0
2017-02-09 13:20:00,72.79,72.84,72.78,72.84,91701.0,50.5098,50.5445,50.5028,50.5445,91701.0
2017-02-09 13:30:00,72.84,72.85,72.75,72.78,44191.0,50.5445,50.5514,50.482,50.5028,44191.0
2017-02-09 13:40:00,72.78,72.8,72.76,72.8,35450.0,50.5028,50.5167,50.4889,50.5167,35450.0
2017-02-09 13:50:00,72.8,72.83,72.78,72.83,61134.0,50.5167,50.5375,50.5028,50.5375,61134.0
2017-02-09 14:00:00,72.84,72.85,72.76,72.77,57889.0,50.5445,50.5514,50.4889,50.4959,57889.0
2017-02-09 14:10:00,72.78,72.81,72.73,72.76,61434.0,50.5028,50.5236,50.4681,50.4889,61434.0
2017-02-09 14:20:00,72.75,72.8,72.74,72.76,85579.0,50.482,50.5167,50.4751,50.4889,85579.0
2017-02-09 14:30:00,72.76,72.87,72.74,72.86,85457.0,50.4889,50.5653,50.4751,50.5583,85457.0
2017-02-09 14:40:00,72.86,72.93,72.81,72.85,112294.0,50.5583,50.6069,50.5236,50.5514,112294.0
2017-02-09 14:50:00,72.85,72.86,72.81,72.82,90595.0,50.5514,50.5583,50.5236,50.5306,90595.0
2017-02-09 15:00:00,72.83,72.84,72.76,72.78,142938.0,50.5375,50.5445,50.4889,50.5028,142938.0
2017-02-09 15:10:00,72.79,72.79,72.69,72.7,233187.0,50.5098,50.5098,50.4404,50.4473,233187.0
2017-02-09 15:20:00,72.7,72.74,72.67,72.74,162545.0,50.4473,50.4751,50.4265,50.4751,162545.0
2017-02-09 15:30:00,72.74,72.74,72.66,72.72,248287.0,50.4751,50.4751,50.4196,50.4612,248287.0
2017-02-09 15:40:00,72.72,72.84,72.7,72.84,667638.0,50.4612,50.5445,50.4473,50.5445,667638.0
2017-02-09 15:50:00,72.83,72.85,72.74,72.75,1283745.0,50.5375,50.5514,50.4751,50.482,1283745.0
2017-02-10 09:30:00,73.31,73.53,73.25,73.48,992663.0,50.8706,51.0233,50.829,50.9886,992663.0
2017-02-10 09:40:00,73.47,73.66,73.43,73.65,563167.0,50.9816,51.1135,50.9539,51.1065,563167.0
2017-02-10 09:50:00,73.66,73.69,73.51,73.56,631169.0,51.1135,51.1343,51.0094,51.0441,631169.0
2017-02-10 10:00:00,73.56,73.57,73.32,73.32,408274.0,51.0441,51.051,50.8775,50.8775,408274.0
2017-02-10 10:10:00,73.32,73.4,73.25,73.29,333728.0,50.8775,50.933,50.829,50.8567,333728.0
2017-02-10 10:20:00,73.29,73.33,73.06,73.14,224578.0,50.8567,50.8845,50.6971,50.7526,224578.0
2017-02-10 10:30:00,73.14,73.41,73.14,73.35,183598.0,50.7526,50.94,50.7526,50.8984,183598.0
2017-02-10 10:40:00,73.36,73.38,73.24,73.31,123571.0,50.9053,50.9192,50.822,50.8706,123571.0
2017-02-10 10:50:00,73.31,73.4,73.3,73.36,121156.0,50.8706,50.933,50.8637,50.9053,121156.0
2017-02-10 11:00:00,73.36,73.38,73.3,73.31,125858.0,50.9053,50.9192,50.8637,50.8706,125858.0
2017-02-10 11:10:00,73.31,73.34,73.24,73.33,132276.0,50.8706,50.8914,50.822,50.8845,132276.0
2017-02-10 11:20:00,73.32,73.4,73.32,73.39,219476.0,50.8775,50.933,50.8775,50.9261,219476.0
2017-02-10 11:30:00,73.39,73.5,73.37,73.38,160894.0,50.9261,51.0024,50.9122,50.9192,160894.0
2017-02-10 11:40:00,73.38,73.44,73.37,73.4,117682.0,50.9192,50.9608,50.9122,50.933,117682.0
2017-02-10 11:50:00,73.4,73.49,73.38,73.49,119874.0,50.933,50.9955,50.9192,50.9955,119874.0
2017-02-10 12:00:00,73.49,73.5,73.44,73.49,104512.0,50.9955,51.0024,50.9608,50.9955,104512.0
2017-02-10 12:10:00,73.49,73.54,73.46,73.53,256830.0,50.9955,51.0302,50.9747,51.0233,256830.0
2017-02-10 12:20:00,73.53,73.54,73.49,73.5,220674.0,51.0233,51.0302,50.9955,51.0024,220674.0
2017-02-10 12:30:00,73.51,73.63,73.5,73.59,287673.0,51.0094,51.0926,51.0024,51.0649,287673.0
2017-02-10 12:40:00,73.59,73.62,73.55,73.56,164066.0,51.0649,51.0857,51.0371,51.0441,164066.0
2017-02-10 12:50:00,73.56,73.6,73.49,73.5,149370.0,51.0441,51.0718,50.9955,51.0024,149370.0
2017-02-10 13:00:00,73.49,73.51,73.47,73.49,74955.0,50.9955,51.0094,50.9816,50.9955,74955.0
2017-02-10 13:10:00,73.49,73.54,73.47,73.49,55047.0,50.9955,51.0302,50.9816,50.9955,55047.0
2017-02-10 13:20:00,73.5,73.51,73.41,73.41,35719.0,51.0024,51.0094,50.94,50.94,35719.0
2017-02-10 13:30:00,73.41,73.42,73.36,73.37,40378.0,50.94,50.9469,50.9053,50.9122,40378.0
2017-02-10 13:40:00,73.37,73.38,73.33,73.37,126822.0,50.9122,50.9192,50.8845,50.9122,126822.0
2017-02-10 13:50:00,73.37,73.38,73.3,73.36,112358.0,50.9122,50.9192,50.8637,50.9053,112358.0
2017-02-10 14:00:00,73.37,73.37,73.27,73.28,107961.0,50.9122,50.9122,50.8428,50.8498,107961.0
2017-02-10 14:10:00,73.29,73.32,73.28,73.32,87767.0,50.8567,50.8775,50.8498,50.8775,87767.0
2017-02-10 14:20:00,73.31,73.36,73.28,73.28,57292.0,50.8706,50.9053,50.8498,50.8498,57292.0
2017-02-10 14:30:00,73.28,73.28,73.2,73.24,69296.0,50.8498,50.8498,50.7943,50.822,69296.0
2017-02-10 14:40:00,73.23,73.31,73.22,73.3,100390.0,50.8151,50.8706,50.8081,50.8637,100390.0
2017-02-10 14:50:00,73.29,73.29,73.22,73.27,288073.0,50.8567,50.8567,50.8081,50.8428,288073.0
2017-02-10 15:00:00,73.27,73.29,73.2,73.22,282462.0,50.8428,50.8567,50.7943,50.8081,282462.0
2017-02-10 15:10:00,73.21,73.24,73.14,73.2,210006.0,50.8012,50.822,50.7526,50.7943,210006.0
2017-02-10 15:20:00,73.19,73.25,73.17,73.22,271470.0,50.7873,50.829,50.7734,50.8081,271470.0
2017-02-10 15:30:00,73.23,73.31,73.21,73.27,235531.0,50.8151,50.8706,50.8012,50.8428,235531.0
2017-02-10 15:40:00,73.27,73.38,73.25,73.3,393125.0,50.8428,50.9192,50.829,50.8637,393125.0
2017-02-10 15:50:00,73.3,73.32,73.25,73.31,708023.0,50.8637,50.8775,50.829,50.8706,708023.0
2017-02-13 09:30:00,73.13,73.3,73.02,73.18,571363.0,50.7457,50.8637,50.6694,50.7804,571363.0
2017-02-13 09:40:00,73.18,73.43,73.16,73.35,478457.0,50.7804,50.9539,50.7665,50.8984,478457.0
2017-02-13 09:50:00,73.35,73.39,73.08,73.16,262396.0,50.8984,50.9261,50.711,50.7665,262396.0
2017-02-13 10:00:00,73.15,73.4,73.11,73.38,329046.0,50.7596,50.933,50.7318,50.9192,329046.0
2017-02-13 10:10:00,73.37,73.38,73.29,73.34,375273.0,50.9122,50.9192,50.8567,50.8914,375273.0
2017-02-13 10:20:00,73.34,73.35,73.25,73.31,346054.0,50.8914,50.8984,50.829,50.8706,346054.0
2017-02-13 10:30:00,73.31,73.35,73.23,73.26,501009.0,50.8706,50.8984,50.8151,50.8359,501009.0
2017-02-13 10:40:00,73.25,73.29,73.15,73.16,215928.0,50.829,50.8567,50.7596,50.7665,215928.0
2017-02-13 10:50:00,73.16,73.16,73.08,73.15,127252.0,50.7665,50.7665,50.711,50.7596,127252.0
2017-02-13 11:00:00,73.15,73.22,73.11,73.11,185603.0,50.7596,50.8081,50.7318,50.7318,185603.0
2017-02-13 11:10:00,73.12,73.19,73.08,73.19,106053.0,50.7388,50.7873,50.711,50.7873,106053.0
2017-02-13 11:20:00,73.18,73.26,73.17,73.18,294909.0,50.7804,50.8359,50.7734,50.7804,294909.0
2017-02-13 11:30:00,73.18,73.18,73.02,73.07,161541.0,50.7804,50.7804,50.6694,50.7041,161541.0
2017-02-13 11:40:00,73.08,73.12,73.06,73.07,111886.0,50.711,50.7388,50.6971,50.7041,111886.0
2017-02-13 11:50:00,73.07,73.08,73.01,73.03,77268.0,50.7041,50.711,50.6624,50.6763,77268.0
2017-02-13 12:00:00,73.03,73.09,72.99,73.07,151617.0,50.6763,50.7179,50.6485,50.7041,151617.0
2017-02-13 12:10:00,73.08,73.08,73.01,73.03,49590.0,50.711,50.711,50.6624,50.6763,49590.0
2017-02-13 12:20:00,73.03,73.14,73.02,73.13,95513.0,50.6763,50.7526,50.6694,50.7457,95513.0
2017-02-13 12:30:00,73.13,73.15,73.11,73.14,69320.0,50.7457,50.7596,50.7318,50.7526,69320.0
2017-02-13 12:40:00,73.14,73.16,73.1,73.14,65620.0,50.7526,50.7665,50.7249,50.7526,65620.0
2017-02-13 12:50:00,73.14,73.27,73.13,73.27,94562.0,50.7526,50.8428,50.7457,50.8428,94562.0
2017-02-13 13:00:00,73.28,73.28,73.2,73.2,52827.0,50.8498,50.8498,50.7943,50.7943,52827.0
2017-02-13 13:10:00,73.2,73.3,73.2,73.29,82068.0,50.7943,50.8637,50.7943,50.8567,82068.0
2017-02-13 13:20:00,73.3,73.39,73.3,73.39,102491.0,50.8637,50.9261,50.8637,50.9261,102491.0
2017-02-13 13:30:00,73.39,73.43,73.37,73.41,65118.0,50.9261,50.9539,50.9122,50.94,65118.0
2017-02-13 13:40:00,73.41,73.41,73.35,73.36,73855.0,50.94,50.94,50.8984,50.9053,73855.0
2017-02-13 13:50:00,73.35,73.39,73.33,73.34,45820.0,50.8984,50.9261,50.8845,50.8914,45820.0
2017-02-13 14:00:00,73.34,73.35,73.29,73.35,217310.0,50.8914,50.8984,50.8567,50.8984,217310.0
2017-02-13 14:10:00,73.34,73.37,73.31,73.32,59883.0,50.8914,50.9122,50.8706,50.8775,59883.0
2017-02-13 14:20:00,73.32,73.38,73.27,73.37,67353.0,50.8775,50.9192,50.8428,50.9122,67353.0
2017-02-13 14:30:00,73.37,73.38,73.34,73.35,62058.0,50.9122,50.9192,50.8914,50.8984,62058.0
2017-02-13 14:40:00,73.35,73.41,73.34,73.4,59864.0,50.8984,50.94,50.8914,50.933,59864.0
2017-02-13 14:50:00,73.4,73.41,73.35,73.37,65558.0,50.933,50.94,50.8984,50.9122,65558.0
2017-02-13 15:00:00,73.37,73.38,73.34,73.36,84008.0,50.9122,50.9192,50.8914,50.9053,84008.0
2017-02-13 15:10:00,73.35,73.4,73.33,73.4,119573.0,50.8984,50.933,50.8845,50.933,119573.0
2017-02-13 15:20:00,73.39,73.4,73.33,73.37,100268.0,50.9261,50.933,50.8845,50.9122,100268.0
2017-02-13 15:30:00,73.37,73.39,73.33,73.38,224548.0,50.9122,50.9261,50.8845,50.9192,224548.0
2017-02-13 15:40:00,73.39,73.43,73.36,73.42,256107.0,50.9261,50.9539,50.9053,50.9469,256107.0
2017-02-13 15:50:00,73.42,73.45,73.37,73.4,602993.0,50.9469,50.9677,50.9122,50.933,602993.0
2017-02-14 09:30:00,73.63,73.64,73.45,73.48,444723.0,51.0926,51.0996,50.9677,50.9886,444723.0
2017-02-14 09:40:00,73.46,73.47,73.19,73.22,263975.0,50.9747,50.9816,50.7873,50.8081,263975.0
2017-02-14 09:50:00,73.22,73.33,73.1,73.14,190796.0,50.8081,50.8845,50.7249,50.7526,190796.0
2017-02-14 10:00:00,73.13,73.13,72.92,72.94,357196.0,50.7457,50.7457,50.6,50.6138,357196.0
2017-02-14 10:10:00,72.94,73.13,72.92,72.94,353439.0,50.6138,50.7457,50.6,50.6138,353439.0
2017-02-14 10:20:00,72.95,72.99,72.9,72.92,497118.0,50.6208,50.6485,50.5861,50.6,497118.0
2017-02-14 10:30:00,72.92,73.01,72.88,72.95,212491.0,50.6,50.6624,50.5722,50.6208,212491.0
2017-02-14 10:40:00,72.94,72.95,72.82,72.82,227331.0,50.6138,50.6208,50.5306,50.5306,227331.0
2017-02-14 10:50:00,72.8,72.92,72.78,72.89,160238.0,50.5167,50.6,50.5028,50.5792,160238.0
2017-02-14 11:00:00,72.88,72.88,72.74,72.79,246272.0,50.5722,50.5722,50.4751,50.5098,246272.0
2017-02-14 11:10:00,72.78,72.9,72.78,72.9,307532.0,50.5028,50.5861,50.5028,50.5861,307532.0
2017-02-14 11:20:00,72.91,72.95,72.86,72.94,502806.0,50.593,50.6208,50.5583,50.6138,502806.0
2017-02-14 11:30:00,72.96,73.03,72.94,73.0,338369.0,50.6277,50.6763,50.6138,50.6555,338369.0
2017-02-14 11:40:00,73.0,73.02,72.9,72.92,225813.0,50.6555,50.6694,50.5861,50.6,225813.0
2017-02-14 11:50:00,72.91,72.93,72.85,72.86,137036.0,50.593,50.6069,50.5514,50.5583,137036.0
2017-02-14 12:00:00,72.86,72.93,72.83,72.92,172526.0,50.5583,50.6069,50.5375,50.6,172526.0
2017-02-14 12:10:00,72.92,72.99,72.92,72.98,86279.0,50.6,50.6485,50.6,50.6416,86279.0
2017-02-14 12:20:00,72.98,73.06,72.94,73.05,104157.0,50.6416,50.6971,50.6138,50.6902,104157.0
2017-02-14 12:30:00,73.05,73.14,73.04,73.12,132820.0,50.6902,50.7526,50.6832,50.7388,132820.0
2017-02-14 12:40:00,73.13,73.15,73.08,73.15,77908.0,50.7457,50.7596,50.711,50.7596,77908.0
2017-02-14 12:50:00,73.15,73.27,73.15,73.25,169164.0,50.7596,50.8428,50.7596,50.829,169164.0
2017-02-14 13:00:00,73.25,73.33,73.2,73.33,77475.0,50.829,50.8845,50.7943,50.8845,77475.0
2017-02-14 13:10:00,73.33,73.4,73.32,73.38,102894.0,50.8845,50.933,50.8775,50.9192,102894.0
2017-02-14 13:20:00,73.38,73.41,73.36,73.4,107153.0,50.9192,50.94,50.9053,50.933,107153.0
2017-02-14 13:30:00,73.4,73.42,73.36,73.4,130492.0,50.933,50.9469,50.9053,50.933,130492.0
2017-02-14 13:40:00,73.39,73.45,73.39,73.41,213390.0,50.9261,50.9677,50.9261,50.94,213390.0
2017-02-14 13:50:00,73.4,73.43,73.37,73.39,323690.0,50.933,50.9539,50.9122,50.9261,323690.0
2017-02-14 14:00:00,73.39,73.45,73.36,73.42,177798.0,50.9261,50.9677,50.9053,50.9469,177798.0
2017-02-14 14:10:00,73.43,73.44,73.42,73.43,236181.0,50.9539,50.9608,50.9469,50.9539,236181.0
2017-02-14 14:20:00,73.43,73.44,73.35,73.36,355280.0,50.9539,50.9608,50.8984,50.9053,355280.0
2017-02-14 14:30:00,73.36,73.38,73.33,73.35,204468.0,50.9053,50.9192,50.8845,50.8984,204468.0
2017-02-14 14:40:00,73.35,73.37,73.3,73.32,334388.0,50.8984,50.9122,50.8637,50.8775,334388.0
2017-02-14 14:50:00,73.32,73.34,73.31,73.34,164900.0,50.8775,50.8914,50.8706,50.8914,164900.0
2017-02-14 15:00:00,73.33,73.43,73.33,73.42,254976.0,50.8845,50.9539,50.8845,50.9469,254976.0
2017-02-14 15:10:00,73.43,73.49,73.42,73.46,263801.0,50.9539,50.9955,50.9469,50.9747,263801.0
2017-02-14 15:20:00,73.46,73.56,73.46,73.56,239392.0,50.9747,51.0441,50.9747,51.0441,239392.0
2017-02-14 15:30:00,73.56,73.63,73.54,73.61,476500.0,51.0441,51.0926,51.0302,51.0788,476500.0
2017-02-14 15:40:00,73.61,73.69,73.6,73.69,321040.0,51.0788,51.1343,51.0718,51.1343,321040.0
2017-02-14 15:50:00,73.69,73.69,73.64,73.66,963807.0,51.1343,51.1343,51.0996,51.1135,963807.0
2017-02-15 09:30:00,73.44,73.71,73.4,73.66,495554.0,50.9608,51.1482,50.933,51.1135,495554.0
2017-02-15 09:40:00,73.68,73.76,73.48,73.48,361648.0,51.1273,51.1829,50.9886,50.9886,361648.0
2017-02-15 09:50:00,73.47,73.58,73.43,73.46,225732.0,50.9816,51.058,50.9539,50.9747,225732.0
2017-02-15 10:00:00,73.45,73.47,73.36,73.42,265308.0,50.9677,50.9816,50.9053,50.9469,265308.0
2017-02-15 10:10:00,73.42,73.48,73.4,73.41,144391.0,50.9469,50.9886,50.933,50.94,144391.0
2017-02-15 10:20:00,73.41,73.49,73.37,73.46,131775.0,50.94,50.9955,50.9122,50.9747,131775.0
2017-02-15 10:30:00,73.45,73.51,73.34,73.34,479192.0,50.9677,51.0094,50.8914,50.8914,479192.0
2017-02-15 10:40:00,73.34,73.64,73.29,73.63,429350.0,50.8914,51.0996,50.8567,51.0926,429350.0
2017-02-15 10:50:00,73.63,73.66,73.58,73.62,175499.0,51.0926,51.1135,51.058,51.0857,175499.0
2017-02-15 11:00:00,73.61,73.62,73.54,73.56,179942.0,51.0788,51.0857,51.0302,51.0441,179942.0
2017-02-15 11:10:00,73.55,73.67,73.52,73.57,105608.0,51.0371,51.1204,51.0163,51.051,105608.0
2017-02-15 11:20:00,73.56,73.57,73.34,73.41,470519.0,51.0441,51.051,50.8914,50.94,470519.0
2017-02-15 11:30:00,73.42,73.42,73.31,73.34,156666.0,50.9469,50.9469,50.8706,50.8914,156666.0
2017-02-15 11:40:00,73.34,73.36,73.18,73.2,133430.0,50.8914,50.9053,50.7804,50.7943,133430.0
2017-02-15 11:50:00,73.19,73.27,73.13,73.24,241650.0,50.7873,50.8428,50.7457,50.822,241650.0
2017-02-15 12:00:00,73.24,73.32,73.21,73.22,351244.0,50.822,50.8775,50.8012,50.8081,351244.0
2017-02-15 12:10:00,73.22,73.26,73.17,73.24,90277.0,50.8081,50.8359,50.7734,50.822,90277.0
2017-02-15 12:20:00,73.23,73.29,73.23,73.26,91130.0,50.8151,50.8567,50.8151,50.8359,91130.0
2017-02-15 12:30:00,73.25,73.34,73.25,73.34,126704.0,50.829,50.8914,50.829,50.8914,126704.0
2017-02-15 12:40:00,73.35,73.35,73.23,73.24,119788.0,50.8984,50.8984,50.8151,50.822,119788.0
2017-02-15 12:50:00,73.25,73.33,73.24,73.26,407358.0,50.829,50.8845,50.822,50.8359,407358.0
2017-02-15 13:00:00,73.26,73.32,73.24,73.25,114749.0,50.8359,50.8775,50.822,50.829,114749.0
2017-02-15 13:10:00,73.25,73.29,73.23,73.28,34325.0,50.829,50.8567,50.8151,50.8498,34325.0
2017-02-15 13:20:00,73.28,73.33,73.26,73.28,47371.0,50.8498,50.8845,50.8359,50.8498,47371.0
2017-02-15 13:30:00,73.28,73.33,73.27,73.31,72888.0,50.8498,50.8845,50.8428,50.8706,72888.0
2017-02-15 13:40:00,73.31,73.43,73.31,73.42,96712.0,50.8706,50.9539,50.8706,50.9469,96712.0
2017-02-15 13:50:00,73.42,73.49,73.36,73.37,112220.0,50.9469,50.9955,50.9053,50.9122,112220.0
2017-02-15 14:00:00,73.37,73.42,73.36,73.39,193550.0,50.9122,50.9469,50.9053,50.9261,193550.0
2017-02-15 14:10:00,73.38,73.39,73.32,73.36,105285.0,50.9192,50.9261,50.8775,50.9053,105285.0
2017-02-15 14:20:00,73.37,73.41,73.36,73.39,72795.0,50.9122,50.94,50.9053,50.9261,72795.0
2017-02-15 14:30:00,73.39,73.42,73.33,73.33,184630.0,50.9261,50.9469,50.8845,50.8845,184630.0
2017-02-15 14:40:00,73.33,73.36,73.3,73.33,76367.0,50.8845,50.9053,50.8637,50.8845,76367.0
2017-02-15 14:50:00,73.32,73.38,73.31,73.38,106309.0,50.8775,50.9192,50.8706,50.9192,106309.0
2017-02-15 15:00:00,73.38,73.4,73.35,73.37,134067.0,50.9192,50.933,50.8984,50.9122,134067.0
2017-02-15 15:10:00,73.36,73.53,73.35,73.48,210568.0,50.9053,51.0233,50.8984,50.9886,210568.0
2017-02-15 15:20:00,73.48,73.51,73.45,73.45,288099.0,50.9886,51.0094,50.9677,50.9677,288099.0
2017-02-15 15:30:00,73.45,73.5,73.43,73.45,217955.0,50.9677,51.0024,50.9539,50.9677,217955.0
2017-02-15 15:40:00,73.45,73.46,73.35,73.36,270331.0,50.9677,50.9747,50.8984,50.9053,270331.0
2017-02-15 15:50:00,73.36,73.37,73.31,73.35,488371.0,50.9053,50.9122,50.8706,50.8984,488371.0
2017-02-16 09:30:00,73.44,73.54,73.28,73.42,444825.0,50.9608,51.0302,50.8498,50.9469,444825.0
2017-02-16 09:40:00,73.42,73.5,73.34,73.44,179440.0,50.9469,51.0024,50.8914,50.9608,179440.0
2017-02-16 09:50:00,73.43,73.49,73.39,73.44,193852.0,50.9539,50.9955,50.9261,50.9608,193852.0
2017-02-16 10:00:00,73.44,73.46,73.24,73.27,266605.0,50.9608,50.9747,50.822,50.8428,266605.0
2017-02-16 10:10:00,73.26,73.27,73.08,73.08,259893.0,50.8359,50.8428,50.711,50.711,259893.0
2017-02-16 10:20:00,73.07,73.14,72.93,72.93,329551.0,50.7041,50.7526,50.6069,50.6069,329551.0
2017-02-16 10:30:00,72.93,73.07,72.88,73.07,416536.0,50.6069,50.7041,50.5722,50.7041,416536.0
2017-02-16 10:40:00,73.06,73.1,72.89,72.89,258272.0,50.6971,50.7249,50.5792,50.5792,258272.0
2017-02-16 10:50:00,72.89,72.9,72.71,72.83,354534.0,50.5792,50.5861,50.4542,50.5375,354534.0
2017-02-16 11:00:00,72.84,72.85,72.69,72.77,280898.0,50.5445,50.5514,50.4404,50.4959,280898.0
2017-02-16 11:10:00,72.77,72.77,72.63,72.69,118094.0,50.4959,50.4959,50.3987,50.4404,118094.0
2017-02-16 11:20:00,72.7,72.75,72.63,72.71,116343.0,50.4473,50.482,50.3987,50.4542,116343.0
2017-02-16 11:30:00,72.73,72.73,72.58,72.61,514112.0,50.4681,50.4681,50.364,50.3849,514112.0
2017-02-16 11:40:00,72.61,72.66,72.59,72.62,331908.0,50.3849,50.4196,50.371,50.3918,331908.0
2017-02-16 11:50:00,72.62,72.72,72.62,72.68,264798.0,50.3918,50.4612,50.3918,50.4334,264798.0
2017-02-16 12:00:00,72.68,72.71,72.63,72.65,124283.0,50.4334,50.4542,50.3987,50.4126,124283.0
2017-02-16 12:10:00,72.65,72.69,72.6,72.68,162374.0,50.4126,50.4404,50.3779,50.4334,162374.0
2017-02-16 12:20:00,72.68,72.72,72.66,72.69,147561.0,50.4334,50.4612,50.4196,50.4404,147561.0
2017-02-16 12:30:00,72.69,72.75,72.65,72.71,158405.0,50.4404,50.482,50.4126,50.4542,158405.0
2017-02-16 12:40:00,72.72,72.76,72.68,72.68,180370.0,50.4612,50.4889,50.4334,50.4334,180370.0
2017-02-16 12:50:00,72.69,72.79,72.66,72.69,126757.0,50.4404,50.5098,50.4196,50.4404,126757.0
2017-02-16 13:00:00,72.69,72.71,72.59,72.62,127450.0,50.4404,50.4542,50.371,50.3918,127450.0
2017-02-16 13:10:00,72.62,72.63,72.52,72.55,100058.0,50.3918,50.3987,50.3224,50.3432,100058.0
2017-02-16 13:20:00,72.56,72.58,72.49,72.56,195818.0,50.3502,50.364,50.3016,50.3502,195818.0
2017-02-16 13:30:00,72.55,72.56,72.49,72.53,326538.0,50.3432,50.3502,50.3016,50.3293,326538.0
2017-02-16 13:40:00,72.54,72.55,72.44,72.46,125977.0,50.3363,50.3432,50.2669,50.2808,125977.0
2017-02-16 13:50:00,72.46,72.5,72.43,72.48,188243.0,50.2808,50.3085,50.26,50.2947,188243.0
2017-02-16 14:00:00,72.48,72.5,72.43,72.45,198202.0,50.2947,50.3085,50.26,50.2738,198202.0
2017-02-16 14:10:00,72.45,72.47,72.35,72.36,174630.0,50.2738,50.2877,50.2044,50.2114,174630.0
2017-02-16 14:20:00,72.36,72.39,72.34,72.38,117469.0,50.2114,50.2322,50.1975,50.2253,117469.0
2017-02-16 14:30:00,72.38,72.4,72.35,72.35,366079.0,50.2253,50.2391,50.2044,50.2044,366079.0
2017-02-16 14:40:00,72.34,72.43,72.34,72.38,201290.0,50.1975,50.26,50.1975,50.2253,201290.0
2017-02-16 14:50:00,72.39,72.47,72.36,72.47,193696.0,50.2322,50.2877,50.2114,50.2877,193696.0
2017-02-16 15:00:00,72.46,72.49,72.39,72.39,303956.0,50.2808,50.3016,50.2322,50.2322,303956.0
2017-02-16 15:10:00,72.39,72.45,72.38,72.41,226541.0,50.2322,50.2738,50.2253,50.2461,226541.0
2017-02-16 15:20:00,72.41,72.46,72.38,72.39,292956.0,50.2461,50.2808,50.2253,50.2322,292956.0
2017-02-16 15:30:00,72.39,72.4,72.36,72.39,233304.0,50.2322,50.2391,50.2114,50.2322,233304.0
2017-02-16 15:40:00,72.39,72.39,72.27,72.27,416564.0,50.2322,50.2322,50.1489,50.1489,416564.0
2017-02-16 15:50:00,72.27,72.34,72.26,72.33,1220138.0,50.1489,50.1975,50.142,50.1906,1220138.0
2017-02-17 09:30:00,72.0,72.12,71.91,72.05,649615.0,49.9616,50.0448,49.8991,49.9963,649615.0
2017-02-17 09:40:00,72.05,72.15,71.8,72.13,880205.0,49.9963,50.0657,49.8228,50.0518,880205.0
2017-02-17 09:50:00,72.14,72.14,71.96,72.06,287590.0,50.0587,50.0587,49.9338,50.0032,287590.0
2017-02-17 10:00:00,72.07,72.21,72.04,72.08,508705.0,50.0101,50.1073,49.9893,50.0171,508705.0
2017-02-17 10:10:00,72.08,72.11,72.02,72.05,435328.0,50.0171,50.0379,49.9755,49.9963,435328.0
2017-02-17 10:20:00,72.05,72.08,71.98,72.01,238990.0,49.9963,50.0171,49.9477,49.9685,238990.0
2017-02-17 10:30:00,72.02,72.09,71.9,71.95,230299.0,49.9755,50.024,49.8922,49.9269,230299.0
2017-02-17 10:40:00,71.94,71.98,71.81,71.83,654726.0,49.9199,49.9477,49.8297,49.8436,654726.0
2017-02-17 10:50:00,71.83,71.87,71.78,71.85,530794.0,49.8436,49.8714,49.8089,49.8575,530794.0
2017-02-17 11:00:00,71.86,71.9,71.82,71.85,88549.0,49.8644,49.8922,49.8367,49.8575,88549.0
2017-02-17 11:10:00,71.86,71.96,71.83,71.84,172415.0,49.8644,49.9338,49.8436,49.8505,172415.0
2017-02-17 11:20:00,71.83,71.92,71.79,71.91,1166630.0,49.8436,49.9061,49.8159,49.8991,1166630.0
2017-02-17 11:30:00,71.91,71.93,71.83,71.84,111921.0,49.8991,49.913,49.8436,49.8505,111921.0
2017-02-17 11:40:00,71.85,71.88,71.82,71.88,131747.0,49.8575,49.8783,49.8367,49.8783,131747.0
2017-02-17 11:50:00,71.87,71.91,71.83,71.84,101069.0,49.8714,49.8991,49.8436,49.8505,101069.0
2017-02-17 12:00:00,71.84,71.95,71.83,71.86,298195.0,49.8505,49.9269,49.8436,49.8644,298195.0
2017-02-17 12:10:00,71.86,71.88,71.79,71.8,107833.0,49.8644,49.8783,49.8159,49.8228,107833.0
2017-02-17 12:20:00,71.8,71.89,71.8,71.81,74340.0,49.8228,49.8852,49.8228,49.8297,74340.0
2017-02-17 12:30:00,71.81,71.85,71.78,71.84,135173.0,49.8297,49.8575,49.8089,49.8505,135173.0
2017-02-17 12:40:00,71.83,71.86,71.81,71.81,53358.0,49.8436,49.8644,49.8297,49.8297,53358.0
2017-02-17 12:50:00,71.81,71.84,71.79,71.81,96530.0,49.8297,49.8505,49.8159,49.8297,96530.0
2017-02-17 13:00:00,71.82,71.84,71.74,71.78,112376.0,49.8367,49.8505,49.7812,49.8089,112376.0
2017-02-17 13:10:00,71.78,71.8,71.75,71.76,251503.0,49.8089,49.8228,49.7881,49.795,251503.0
2017-02-17 13:20:00,71.77,71.81,71.75,71.8,108029.0,49.802,49.8297,49.7881,49.8228,108029.0
2017-02-17 13:30:00,71.8,71.88,71.8,71.83,211837.0,49.8228,49.8783,49.8228,49.8436,211837.0
2017-02-17 13:40:00,71.84,71.84,71.79,71.83,93710.0,49.8505,49.8505,49.8159,49.8436,93710.0
2017-02-17 13:50:00,71.83,71.83,71.75,71.78,73220.0,49.8436,49.8436,49.7881,49.8089,73220.0
2017-02-17 14:00:00,71.78,71.84,71.77,71.8,115921.0,49.8089,49.8505,49.802,49.8228,115921.0
2017-02-17 14:10:00,71.8,71.87,71.78,71.83,84643.0,49.8228,49.8714,49.8089,49.8436,84643.0
2017-02-17 14:20:00,71.82,71.92,71.82,71.92,131354.0,49.8367,49.9061,49.8367,49.9061,131354.0
2017-02-17 14:30:00,71.91,71.93,71.86,71.89,82217.0,49.8991,49.913,49.8644,49.8852,82217.0
2017-02-17 14:40:00,71.89,71.89,71.83,71.88,90631.0,49.8852,49.8852,49.8436,49.8783,90631.0
2017-02-17 14:50:00,71.87,71.88,71.8,71.8,117507.0,49.8714,49.8783,49.8228,49.8228,117507.0
2017-02-17 15:00:00,71.8,71.86,71.79,71.85,62219.0,49.8228,49.8644,49.8159,49.8575,62219.0
2017-02-17 15:10:00,71.86,71.86,71.83,71.86,116956.0,49.8644,49.8644,49.8436,49.8644,116956.0
2017-02-17 15:20:00,71.86,71.88,71.83,71.87,166038.0,49.8644,49.8783,49.8436,49.8714,166038.0
2017-02-17 15:30:00,71.87,71.91,71.86,71.89,213747.0,49.8714,49.8991,49.8644,49.8852,213747.0
2017-02-17 15:40:00,71.89,71.96,71.88,71.89,335733.0,49.8852,49.9338,49.8783,49.8852,335733.0
2017-02-17 15:50:00,71.89,71.96,71.87,71.95,1195928.0,49.8852,49.9338,49.8714,49.9269,1195928.0
2017-02-21 09:30:00,72.65,72.65,72.35,72.43,1149832.0,50.4126,50.4126,50.2044,50.26,1149832.0
2017-02-21 09:40:00,72.43,72.5,72.35,72.42,376308.0,50.26,50.3085,50.2044,50.253,376308.0
2017-02-21 09:50:00,72.43,72.52,72.41,72.47,617214.0,50.26,50.3224,50.2461,50.2877,617214.0
2017-02-21 10:00:00,72.47,72.7,72.46,72.66,1110551.0,50.2877,50.4473,50.2808,50.4196,1110551.0
2017-02-21 10:10:00,72.66,72.85,72.62,72.83,371171.0,50.4196,50.5514,50.3918,50.5375,371171.0
2017-02-21 10:20:00,72.83,72.84,72.74,72.79,193062.0,50.5375,50.5445,50.4751,50.5098,193062.0
2017-02-21 10:30:00,72.79,72.82,72.69,72.73,259630.0,50.5098,50.5306,50.4404,50.4681,259630.0
2017-02-21 10:40:00,72.72,72.8,72.7,72.77,255155.0,50.4612,50.5167,50.4473,50.4959,255155.0
2017-02-21 10:50:00,72.77,72.79,72.7,72.73,141955.0,50.4959,50.5098,50.4473,50.4681,141955.0
2017-02-21 11:00:00,72.72,72.74,72.64,72.66,137832.0,50.4612,50.4751,50.4057,50.4196,137832.0
2017-02-21 11:10:00,72.67,72.76,72.67,72.75,81274.0,50.4265,50.4889,50.4265,50.482,81274.0
2017-02-21 11:20:00,72.74,72.75,72.6,72.63,212886.0,50.4751,50.482,50.3779,50.3987,212886.0
2017-02-21 11:30:00,72.63,72.63,72.49,72.58,214123.0,50.3987,50.3987,50.3016,50.364,214123.0
2017-02-21 11:40:00,72.58,72.69,72.58,72.65,120691.0,50.364,50.4404,50.364,50.4126,120691.0
2017-02-21 11:50:00,72.65,72.82,72.65,72.78,180017.0,50.4126,50.5306,50.4126,50.5028,180017.0
2017-02-21 12:00:00,72.78,72.8,72.72,72.72,279460.0,50.5028,50.5167,50.4612,50.4612,279460.0
2017-02-21 12:10:00,72.72,72.77,72.68,72.77,153351.0,50.4612,50.4959,50.4334,50.4959,153351.0
2017-02-21 12:20:00,72.76,72.79,72.7,72.76,101786.0,50.4889,50.5098,50.4473,50.4889,101786.0
2017-02-21 12:30:00,72.76,72.78,72.71,72.73,199012.0,50.4889,50.5028,50.4542,50.4681,199012.0
2017-02-21 12:40:00,72.73,72.74,72.68,72.74,92353.0,50.4681,50.4751,50.4334,50.4751,92353.0
2017-02-21 12:50:00,72.73,72.74,72.67,72.7,86826.0,50.4681,50.4751,50.4265,50.4473,86826.0
2017-02-21 13:00:00,72.7,72.71,72.65,72.69,63947.0,50.4473,50.4542,50.4126,50.4404,63947.0
2017-02-21 13:10:00,72.68,72.69,72.63,72.67,61234.0,50.4334,50.4404,50.3987,50.4265,61234.0
2017-02-21 13:20:00,72.67,72.68,72.62,72.63,75065.0,50.4265,50.4334,50.3918,50.3987,75065.0
2017-02-21 13:30:00,72.63,72.64,72.56,72.56,56075.0,50.3987,50.4057,50.3502,50.3502,56075.0
2017-02-21 13:40:00,72.56,72.61,72.56,72.61,56838.0,50.3502,50.3849,50.3502,50.3849,56838.0
2017-02-21 13:50:00,72.6,72.61,72.56,72.59,64570.0,50.3779,50.3849,50.3502,50.371,64570.0
2017-02-21 14:00:00,72.59,72.65,72.56,72.62,61742.0,50.371,50.4126,50.3502,50.3918,61742.0
2017-02-21 14:10:00,72.62,72.66,72.61,72.65,122153.0,50.3918,50.4196,50.3849,50.4126,122153.0
2017-02-21 14:20:00,72.64,72.68,72.57,72.64,132119.0,50.4057,50.4334,50.3571,50.4057,132119.0
2017-02-21 14:30:00,72.64,72.65,72.56,72.56,199472.0,50.4057,50.4126,50.3502,50.3502,199472.0
2017-02-21 14:40:00,72.56,72.62,72.56,72.59,167732.0,50.3502,50.3918,50.3502,50.371,167732.0
2017-02-21 14:50:00,72.59,72.6,72.52,72.53,167886.0,50.371,50.3779,50.3224,50.3293,167886.0
2017-02-21 15:00:00,72.52,72.59,72.49,72.56,632711.0,50.3224,50.371,50.3016,50.3502,632711.0
2017-02-21 15:10:00,72.56,72.58,72.55,72.57,310302.0,50.3502,50.364,50.3432,50.3571,310302.0
2017-02-21 15:20:00,72.56,72.6,72.54,72.56,296656.0,50.3502,50.3779,50.3363,50.3502,296656.0
2017-02-21 15:30:00,72.56,72.56,72.5,72.51,191218.0,50.3502,50.3502,50.3085,50.3155,191218.0
2017-02-21 15:40:00,72.5,72.54,72.47,72.53,411486.0,50.3085,50.3363,50.2877,50.3293,411486.0
2017-02-21 15:50:00,72.53,72.56,72.45,72.48,1114657.0,50.3293,50.3502,50.2738,50.2947,1114657.0
2017-02-22 09:30:00,72.12,72.14,71.92,71.99,506818.0,50.0448,50.0587,49.9061,49.9546,506818.0
2017-02-22 09:40:00,71.98,72.05,71.92,72.0,187508.0,49.9477,49.9963,49.9061,49.9616,187508.0
2017-02-22 09:50:00,71.99,72.04,71.87,71.9,149648.0,49.9546,49.9893,49.8714,49.8922,149648.0
2017-02-22 10:00:00,71.89,72.01,71.89,72.0,174435.0,49.8852,49.9685,49.8852,49.9616,174435.0
2017-02-22 10:10:00,72.0,72.1,72.0,72.04,128045.0,49.9616,50.031,49.9616,49.9893,128045.0
2017-02-22 10:20:00,72.05,72.06,71.93,71.96,134789.0,49.9963,50.0032,49.913,49.9338,134789.0
2017-02-22 10:30:00,71.96,72.2,71.93,72.19,109824.0,49.9338,50.1004,49.913,50.0934,109824.0
2017-02-22 10:40:00,72.19,72.2,72.05,72.08,214724.0,50.0934,50.1004,49.9963,50.0171,214724.0
2017-02-22 10:50:00,72.08,72.11,72.03,72.08,107859.0,50.0171,50.0379,49.9824,50.0171,107859.0
2017-02-22 11:00:00,72.08,72.09,71.98,72.0,124051.0,50.0171,50.024,49.9477,49.9616,124051.0
2017-02-22 11:10:00,72.0,72.03,71.95,71.96,161758.0,49.9616,49.9824,49.9269,49.9338,161758.0
2017-02-22 11:20:00,71.96,72.04,71.92,72.02,151325.0,49.9338,49.9893,49.9061,49.9755,151325.0
2017-02-22 11:30:00,72.02,72.04,71.93,71.94,144847.0,49.9755,49.9893,49.913,49.9199,144847.0
2017-02-22 11:40:00,71.95,71.95,71.88,71.9,139007.0,49.9269,49.9269,49.8783,49.8922,139007.0
2017-02-22 11:50:00,71.9,71.9,71.82,71.82,176591.0,49.8922,49.8922,49.8367,49.8367,176591.0
2017-02-22 12:00:00,71.83,71.87,71.81,71.85,103146.0,49.8436,49.8714,49.8297,49.8575,103146.0
2017-02-22 12:10:00,71.84,71.85,71.81,71.84,88696.0,49.8505,49.8575,49.8297,49.8505,88696.0
2017-02-22 12:20:00,71.83,71.84,71.77,71.78,121740.0,49.8436,49.8505,49.802,49.8089,121740.0
2017-02-22 12:30:00,71.78,71.82,71.76,71.81,121557.0,49.8089,49.8367,49.795,49.8297,121557.0
2017-02-22 12:40:00,71.82,71.86,71.81,71.84,100541.0,49.8367,49.8644,49.8297,49.8505,100541.0
2017-02-22 12:50:00,71.84,71.9,71.83,71.9,84248.0,49.8505,49.8922,49.8436,49.8922,84248.0
2017-02-22 13:00:00,71.9,71.93,71.88,71.9,234567.0,49.8922,49.913,49.8783,49.8922,234567.0
2017-02-22 13:10:00,71.89,71.91,71.83,71.84,75127.0,49.8852,49.8991,49.8436,49.8505,75127.0
2017-02-22 13:20:00,71.84,71.86,71.81,71.82,100346.0,49.8505,49.8644,49.8297,49.8367,100346.0
2017-02-22 13:30:00,71.82,71.85,71.8,71.81,86326.0,49.8367,49.8575,49.8228,49.8297,86326.0
2017-02-22 13:40:00,71.81,71.82,71.75,71.77,112743.0,49.8297,49.8367,49.7881,49.802,112743.0
2017-02-22 13:50:00,71.77,71.77,71.71,71.73,159182.0,49.802,49.802,49.7603,49.7742,159182.0
2017-02-22 14:00:00,71.73,71.76,71.57,71.58,322068.0,49.7742,49.795,49.6632,49.6701,322068.0
2017-02-22 14:10:00,71.58,71.6,71.5,71.53,242753.0,49.6701,49.684,49.6146,49.6354,242753.0
2017-02-22 14:20:00,71.53,71.6,71.45,71.6,267557.0,49.6354,49.684,49.5799,49.684,267557.0
2017-02-22 14:30:00,71.6,71.6,71.51,71.53,115806.0,49.684,49.684,49.6216,49.6354,115806.0
2017-02-22 14:40:00,71.53,71.56,71.48,71.48,190739.0,49.6354,49.6563,49.6007,49.6007,190739.0
2017-02-22 14:50:00,71.49,71.49,71.36,71.37,519843.0,49.6077,49.6077,49.5175,49.5244,519843.0
2017-02-22 15:00:00,71.37,71.4,71.34,71.37,440296.0,49.5244,49.5452,49.5036,49.5244,440296.0
2017-02-22 15:10:00,71.37,71.47,71.37,71.43,333715.0,49.5244,49.5938,49.5244,49.566,333715.0
2017-02-22 15:20:00,71.42,71.46,71.39,71.41,235724.0,49.5591,49.5869,49.5383,49.5522,235724.0
2017-02-22 15:30:00,71.41,71.45,71.38,71.4,315982.0,49.5522,49.5799,49.5313,49.5452,315982.0
2017-02-22 15:40:00,71.4,71.41,71.33,71.34,542566.0,49.5452,49.5522,49.4967,49.5036,542566.0
2017-02-22 15:50:00,71.34,71.38,71.3,71.33,1484114.0,49.5036,49.5313,49.4758,49.4967,1484114.0
2017-02-23 09:30:00,72.16,72.28,71.86,72.03,1366500.0,50.0726,50.1559,49.8644,49.9824,1366500.0
2017-02-23 09:40:00,72.03,72.12,71.89,71.93,906051.0,49.9824,50.0448,49.8852,49.913,906051.0
2017-02-23 09:50:00,71.93,71.96,71.86,71.94,311209.0,49.913,49.9338,49.8644,49.9199,311209.0
2017-02-23 10:00:00,71.94,71.96,71.85,71.85,339732.0,49.9199,49.9338,49.8575,49.8575,339732.0
2017-02-23 10:10:00,71.85,71.85,71.72,71.78,526785.0,49.8575,49.8575,49.7673,49.8089,526785.0
2017-02-23 10:20:00,71.78,71.79,71.67,71.7,603838.0,49.8089,49.8159,49.7326,49.7534,603838.0
2017-02-23 10:30:00,71.7,71.81,71.69,71.76,318393.0,49.7534,49.8297,49.7465,49.795,318393.0
2017-02-23 10:40:00,71.75,71.82,71.73,71.76,197754.0,49.7881,49.8367,49.7742,49.795,197754.0
2017-02-23 10:50:00,71.77,71.77,71.66,71.7,281968.0,49.802,49.802,49.7256,49.7534,281968.0
2017-02-23 11:00:00,71.69,71.88,71.54,71.55,604925.0,49.7465,49.8783,49.6424,49.6493,604925.0
2017-02-23 11:10:00,71.54,71.56,71.32,71.48,418623.0,49.6424,49.6563,49.4897,49.6007,418623.0
2017-02-23 11:20:00,71.48,71.5,71.21,71.35,391028.0,49.6007,49.6146,49.4134,49.5105,391028.0
2017-02-23 11:30:00,71.35,71.53,71.34,71.47,371288.0,49.5105,49.6354,49.5036,49.5938,371288.0
2017-02-23 11:40:00,71.47,71.53,71.44,71.51,650720.0,49.5938,49.6354,49.573,49.6216,650720.0
2017-02-23 11:50:00,71.52,71.54,71.34,71.35,691844.0,49.6285,49.6424,49.5036,49.5105,691844.0
2017-02-23 12:00:00,71.35,71.41,71.3,71.36,324345.0,49.5105,49.5522,49.4758,49.5175,324345.0
2017-02-23 12:10:00,71.35,71.68,71.34,71.65,391280.0,49.5105,49.7395,49.5036,49.7187,391280.0
2017-02-23 12:20:00,71.65,71.71,71.63,71.69,337203.0,49.7187,49.7603,49.7048,49.7465,337203.0
2017-02-23 12:30:00,71.69,71.74,71.64,71.65,210765.0,49.7465,49.7812,49.7118,49.7187,210765.0
2017-02-23 12:40:00,71.66,71.66,71.54,71.59,106642.0,49.7256,49.7256,49.6424,49.6771,106642.0
2017-02-23 12:50:00,71.59,71.59,71.49,71.53,186800.0,49.6771,49.6771,49.6077,49.6354,186800.0
2017-02-23 13:00:00,71.53,71.55,71.44,71.53,243372.0,49.6354,49.6493,49.573,49.6354,243372.0
2017-02-23 13:10:00,71.52,71.57,71.48,71.49,111588.0,49.6285,49.6632,49.6007,49.6077,111588.0
2017-02-23 13:20:00,71.5,71.54,71.47,71.52,326404.0,49.6146,49.6424,49.5938,49.6285,326404.0
2017-02-23 13:30:00,71.52,71.54,71.45,71.51,348557.0,49.6285,49.6424,49.5799,49.6216,348557.0
2017-02-23 13:40:00,71.51,71.58,71.51,71.55,145398.0,49.6216,49.6701,49.6216,49.6493,145398.0
2017-02-23 13:50:00,71.54,71.57,71.51,71.56,526796.0,49.6424,49.6632,49.6216,49.6563,526796.0
2017-02-23 14:00:00,71.55,71.61,71.54,71.61,206340.0,49.6493,49.6909,49.6424,49.6909,206340.0
2017-02-23 14:10:00,71.61,71.64,71.57,71.59,130391.0,49.6909,49.7118,49.6632,49.6771,130391.0
2017-02-23 14:20:00,71.59,71.76,71.58,71.75,152400.0,49.6771,49.795,49.6701,49.7881,152400.0
2017-02-23 14:30:00,71.76,71.77,71.71,71.73,112444.0,49.795,49.802,49.7603,49.7742,112444.0
2017-02-23 14:40:00,71.73,71.76,71.67,71.68,214577.0,49.7742,49.795,49.7326,49.7395,214577.0
2017-02-23 14:50:00,71.68,71.7,71.64,71.7,209640.0,49.7395,49.7534,49.7118,49.7534,209640.0
2017-02-23 15:00:00,71.69,71.74,71.65,71.65,189159.0,49.7465,49.7812,49.7187,49.7187,189159.0
2017-02-23 15:10:00,71.64,71.68,71.61,71.63,255937.0,49.7118,49.7395,49.6909,49.7048,255937.0
2017-02-23 15:20:00,71.63,71.67,71.57,71.58,260675.0,49.7048,49.7326,49.6632,49.6701,260675.0
2017-02-23 15:30:00,71.58,71.6,71.55,71.56,284069.0,49.6701,49.684,49.6493,49.6563,284069.0
2017-02-23 15:40:00,71.57,71.63,71.55,71.59,392613.0,49.6632,49.7048,49.6493,49.6771,392613.0
2017-02-23 15:50:00,71.59,71.61,71.55,71.61,1080802.0,49.6771,49.6909,49.6493,49.6909,1080802.0
2017-02-24 09:30:00,71.14,71.21,71.01,71.08,874835.0,49.3648,49.4134,49.2746,49.3232,874835.0
2017-02-24 09:40:00,71.09,71.2,71.01,71.11,586839.0,49.3301,49.4064,49.2746,49.344,586839.0
2017-02-24 09:50:00,71.11,71.25,71.01,71.21,376301.0,49.344,49.4411,49.2746,49.4134,376301.0
2017-02-24 10:00:00,71.22,71.38,71.18,71.36,381655.0,49.4203,49.5313,49.3926,49.5175,381655.0
2017-02-24 10:10:00,71.37,71.37,71.17,71.27,464839.0,49.5244,49.5244,49.3856,49.455,464839.0
2017-02-24 10:20:00,71.28,71.39,71.26,71.37,392365.0,49.462,49.5383,49.4481,49.5244,392365.0
2017-02-24 10:30:00,71.37,71.41,71.28,71.38,319080.0,49.5244,49.5522,49.462,49.5313,319080.0
2017-02-24 10:40:00,71.37,71.39,71.25,71.26,188622.0,49.5244,49.5383,49.4411,49.4481,188622.0
2017-02-24 10:50:00,71.27,71.3,71.22,71.28,194579.0,49.455,49.4758,49.4203,49.462,194579.0
2017-02-24 11:00:00,71.27,71.29,71.21,71.25,233165.0,49.455,49.4689,49.4134,49.4411,233165.0
2017-02-24 11:10:00,71.25,71.32,71.23,71.26,195959.0,49.4411,49.4897,49.4273,49.4481,195959.0
2017-02-24 11:20:00,71.26,71.32,71.2,71.2,253088.0,49.4481,49.4897,49.4064,49.4064,253088.0
2017-02-24 11:30:00,71.2,71.23,71.09,71.11,232135.0,49.4064,49.4273,49.3301,49.344,232135.0
2017-02-24 11:40:00,71.11,71.13,71.07,71.09,198687.0,49.344,49.3579,49.3162,49.3301,198687.0
2017-02-24 11:50:00,71.1,71.13,71.06,71.06,210659.0,49.3371,49.3579,49.3093,49.3093,210659.0
2017-02-24 12:00:00,71.06,71.15,71.05,71.13,178212.0,49.3093,49.3717,49.3024,49.3579,178212.0
2017-02-24 12:10:00,71.13,71.14,71.08,71.09,127878.0,49.3579,49.3648,49.3232,49.3301,127878.0
2017-02-24 12:20:00,71.1,71.12,71.07,71.1,124124.0,49.3371,49.3509,49.3162,49.3371,124124.0
2017-02-24 12:30:00,71.09,71.11,71.06,71.07,132664.0,49.3301,49.344,49.3093,49.3162,132664.0
2017-02-24 12:40:00,71.08,71.1,71.01,71.06,132497.0,49.3232,49.3371,49.2746,49.3093,132497.0
2017-02-24 12:50:00,71.07,71.09,71.01,71.03,154963.0,49.3162,49.3301,49.2746,49.2885,154963.0
2017-02-24 13:00:00,71.03,71.07,70.98,70.98,119327.0,49.2885,49.3162,49.2538,49.2538,119327.0
2017-02-24 13:10:00,70.98,71.04,70.98,71.01,104088.0,49.2538,49.2954,49.2538,49.2746,104088.0
2017-02-24 13:20:00,71.01,71.03,70.94,70.96,195398.0,49.2746,49.2885,49.226,49.2399,195398.0
2017-02-24 13:30:00,70.96,70.98,70.92,70.92,130483.0,49.2399,49.2538,49.2121,49.2121,130483.0
2017-02-24 13:40:00,70.92,70.96,70.91,70.94,191775.0,49.2121,49.2399,49.2052,49.226,191775.0
2017-02-24 13:50:00,70.94,70.96,70.9,70.95,157868.0,49.226,49.2399,49.1983,49.233,157868.0
2017-02-24 14:00:00,70.95,70.96,70.89,70.89,111329.0,49.233,49.2399,49.1913,49.1913,111329.0
2017-02-24 14:10:00,70.89,70.91,70.86,70.87,142862.0,49.1913,49.2052,49.1705,49.1775,142862.0
2017-02-24 14:20:00,70.87,70.87,70.79,70.8,147824.0,49.1775,49.1775,49.1219,49.1289,147824.0
2017-02-24 14:30:00,70.8,70.82,70.68,70.68,178705.0,49.1289,49.1428,49.0456,49.0456,178705.0
2017-02-24 14:40:00,70.68,70.71,70.64,70.65,320318.0,49.0456,49.0664,49.0179,49.0248,320318.0
2017-02-24 14:50:00,70.64,70.78,70.64,70.73,460744.0,49.0179,49.115,49.0179,49.0803,460744.0
2017-02-24 15:00:00,70.72,70.79,70.72,70.79,184112.0,49.0734,49.1219,49.0734,49.1219,184112.0
2017-02-24 15:10:00,70.78,70.78,70.63,70.64,445664.0,49.115,49.115,49.0109,49.0179,445664.0
2017-02-24 15:20:00,70.64,70.76,70.63,70.75,350204.0,49.0179,49.1011,49.0109,49.0942,350204.0
2017-02-24 15:30:00,70.75,70.81,70.74,70.77,477552.0,49.0942,49.1358,49.0872,49.1081,477552.0
2017-02-24 15:40:00,70.77,70.87,70.75,70.86,706415.0,49.1081,49.1775,49.0942,49.1705,706415.0
2017-02-24 15:50:00,70.86,70.99,70.86,70.97,1611772.0,49.1705,49.2607,49.1705,49.2468,1611772.0
2017-02-27 09:30:00,71.04,71.27,70.94,71.02,1159955.0,49.2954,49.455,49.226,49.2815,1159955.0
2017-02-27 09:40:00,71.03,71.3,71.01,71.21,804525.0,49.2885,49.4758,49.2746,49.4134,804525.0
2017-02-27 09:50:00,71.22,71.35,71.21,71.34,985480.0,49.4203,49.5105,49.4134,49.5036,985480.0
2017-02-27 10:00:00,71.35,71.36,71.17,71.34,595641.0,49.5105,49.5175,49.3856,49.5036,595641.0
2017-02-27 10:10:00,71.35,71.37,71.25,71.3,482548.0,49.5105,49.5244,49.4411,49.4758,482548.0
2017-02-27 10:20:00,71.29,71.5,71.27,71.49,371779.0,49.4689,49.6146,49.455,49.6077,371779.0
2017-02-27 10:30:00,71.49,71.58,71.45,71.49,397854.0,49.6077,49.6701,49.5799,49.6077,397854.0
2017-02-27 10:40:00,71.48,71.67,71.48,71.63,466090.0,49.6007,49.7326,49.6007,49.7048,466090.0
2017-02-27 10:50:00,71.64,71.75,71.63,71.7,562402.0,49.7118,49.7881,49.7048,49.7534,562402.0
2017-02-27 11:00:00,71.7,71.8,71.62,71.63,406479.0,49.7534,49.8228,49.6979,49.7048,406479.0
2017-02-27 11:10:00,71.62,71.64,71.52,71.57,428703.0,49.6979,49.7118,49.6285,49.6632,428703.0
2017-02-27 11:20:00,71.58,71.62,71.54,71.6,913927.0,49.6701,49.6979,49.6424,49.684,913927.0
2017-02-27 11:30:00,71.6,71.64,71.57,71.61,286742.0,49.684,49.7118,49.6632,49.6909,286742.0
2017-02-27 11:40:00,71.6,71.66,71.55,71.56,186642.0,49.684,49.7256,49.6493,49.6563,186642.0
2017-02-27 11:50:00,71.56,71.61,71.54,71.55,356112.0,49.6563,49.6909,49.6424,49.6493,356112.0
2017-02-27 12:00:00,71.55,71.66,71.54,71.63,319874.0,49.6493,49.7256,49.6424,49.7048,319874.0
2017-02-27 12:10:00,71.63,71.67,71.61,71.63,135530.0,49.7048,49.7326,49.6909,49.7048,135530.0
2017-02-27 12:20:00,71.64,71.74,71.63,71.72,262979.0,49.7118,49.7812,49.7048,49.7673,262979.0
2017-02-27 12:30:00,71.72,71.72,71.6,71.61,295205.0,49.7673,49.7673,49.684,49.6909,295205.0
2017-02-27 12:40:00,71.61,71.63,71.54,71.57,228881.0,49.6909,49.7048,49.6424,49.6632,228881.0
2017-02-27 12:50:00,71.56,71.62,71.56,71.61,171721.0,49.6563,49.6979,49.6563,49.6909,171721.0
2017-02-27 13:00:00,71.61,71.64,71.58,71.63,156697.0,49.6909,49.7118,49.6701,49.7048,156697.0
2017-02-27 13:10:00,71.63,71.68,71.58,71.62,245938.0,49.7048,49.7395,49.6701,49.6979,245938.0
2017-02-27 13:20:00,71.62,71.68,71.6,71.67,211923.0,49.6979,49.7395,49.684,49.7326,211923.0
2017-02-27 13:30:00,71.67,71.73,71.63,71.7,250089.0,49.7326,49.7742,49.7048,49.7534,250089.0
2017-02-27 13:40:00,71.7,71.71,71.65,71.67,237674.0,49.7534,49.7603,49.7187,49.7326,237674.0
2017-02-27 13:50:00,71.68,71.71,71.65,71.66,216484.0,49.7395,49.7603,49.7187,49.7256,216484.0
2017-02-27 14:00:00,71.66,71.79,71.65,71.78,226279.0,49.7256,49.8159,49.7187,49.8089,226279.0
2017-02-27 14:10:00,71.79,71.84,71.78,71.81,251146.0,49.8159,49.8505,49.8089,49.8297,251146.0
2017-02-27 14:20:00,71.81,71.87,71.77,71.83,405402.0,49.8297,49.8714,49.802,49.8436,405402.0
2017-02-27 14:30:00,71.84,71.88,71.8,71.87,360621.0,49.8505,49.8783,49.8228,49.8714,360621.0
2017-02-27 14:40:00,71.86,71.9,71.84,71.9,288336.0,49.8644,49.8922,49.8505,49.8922,288336.0
2017-02-27 14:50:00,71.89,71.91,71.85,71.86,236611.0,49.8852,49.8991,49.8575,49.8644,236611.0
2017-02-27 15:00:00,71.86,71.89,71.83,71.87,286041.0,49.8644,49.8852,49.8436,49.8714,286041.0
2017-02-27 15:10:00,71.87,71.9,71.77,71.78,375864.0,49.8714,49.8922,49.802,49.8089,375864.0
2017-02-27 15:20:00,71.78,71.85,71.76,71.82,492434.0,49.8089,49.8575,49.795,49.8367,492434.0
2017-02-27 15:30:00,71.82,71.84,71.75,71.77,526688.0,49.8367,49.8505,49.7881,49.802,526688.0
2017-02-27 15:40:00,71.77,71.86,71.75,71.77,928655.0,49.802,49.8644,49.7881,49.802,928655.0
2017-02-27 15:50:00,71.76,71.8,71.61,71.63,2633659.0,49.795,49.8228,49.6909,49.7048,2633659.0
2017-02-28 09:30:00,71.39,71.6,71.33,71.56,808720.0,49.5383,49.684,49.4967,49.6563,808720.0
2017-02-28 09:40:00,71.57,71.58,71.42,71.47,402975.0,49.6632,49.6701,49.5591,49.5938,402975.0
2017-02-28 09:50:00,71.47,71.47,71.29,71.29,545982.0,49.5938,49.5938,49.4689,49.4689,545982.0
2017-02-28 10:00:00,71.29,71.53,71.28,71.52,293184.0,49.4689,49.6354,49.462,49.6285,293184.0
2017-02-28 10:10:00,71.52,71.56,71.47,71.52,285832.0,49.6285,49.6563,49.5938,49.6285,285832.0
2017-02-28 10:20:00,71.53,71.6,71.48,71.56,223589.0,49.6354,49.684,49.6007,49.6563,223589.0
2017-02-28 10:30:00,71.56,71.72,71.53,71.68,302860.0,49.6563,49.7673,49.6354,49.7395,302860.0
2017-02-28 10:40:00,71.67,71.68,71.53,71.63,279318.0,49.7326,49.7395,49.6354,49.7048,279318.0
2017-02-28 10:50:00,71.63,71.65,71.57,71.63,249136.0,49.7048,49.7187,49.6632,49.7048,249136.0
2017-02-28 11:00:00,71.64,71.64,71.56,71.59,212314.0,49.7118,49.7118,49.6563,49.6771,212314.0
2017-02-28 11:10:00,71.58,71.59,71.34,71.42,698336.0,49.6701,49.6771,49.5036,49.5591,698336.0
2017-02-28 11:20:00,71.42,71.46,71.33,71.36,196558.0,49.5591,49.5869,49.4967,49.5175,196558.0
2017-02-28 11:30:00,71.35,71.43,71.3,71.42,214157.0,49.5105,49.566,49.4758,49.5591,214157.0
2017-02-28 11:40:00,71.42,71.43,71.31,71.32,188933.0,49.5591,49.566,49.4828,49.4897,188933.0
2017-02-28 11:50:00,71.32,71.45,71.32,71.43,169172.0,49.4897,49.5799,49.4897,49.566,169172.0
2017-02-28 12:00:00,71.42,71.43,71.32,71.36,225891.0,49.5591,49.566,49.4897,49.5175,225891.0
2017-02-28 12:10:00,71.36,71.46,71.36,71.45,131088.0,49.5175,49.5869,49.5175,49.5799,131088.0
2017-02-28 12:20:00,71.45,71.47,71.23,71.26,447930.0,49.5799,49.5938,49.4273,49.4481,447930.0
2017-02-28 12:30:00,71.26,71.32,71.26,71.28,191219.0,49.4481,49.4897,49.4481,49.462,191219.0
2017-02-28 12:40:00,71.29,71.34,71.25,71.32,207626.0,49.4689,49.5036,49.4411,49.4897,207626.0
2017-02-28 12:50:00,71.33,71.34,71.26,71.32,150226.0,49.4967,49.5036,49.4481,49.4897,150226.0
2017-02-28 13:00:00,71.32,71.42,71.3,71.42,115421.0,49.4897,49.5591,49.4758,49.5591,115421.0
2017-02-28 13:10:00,71.41,71.44,71.35,71.37,165356.0,49.5522,49.573,49.5105,49.5244,165356.0
2017-02-28 13:20:00,71.36,71.37,71.32,71.34,178398.0,49.5175,49.5244,49.4897,49.5036,178398.0
2017-02-28 13:30:00,71.34,71.53,71.33,71.51,211761.0,49.5036,49.6354,49.4967,49.6216,211761.0
2017-02-28 13:40:00,71.51,71.54,71.46,71.51,219885.0,49.6216,49.6424,49.5869,49.6216,219885.0
2017-02-28 13:50:00,71.51,71.51,71.45,71.47,235168.0,49.6216,49.6216,49.5799,49.5938,235168.0
2017-02-28 14:00:00,71.48,71.51,71.31,71.32,216488.0,49.6007,49.6216,49.4828,49.4897,216488.0
2017-02-28 14:10:00,71.33,71.34,71.21,71.22,215711.0,49.4967,49.5036,49.4134,49.4203,215711.0
2017-02-28 14:20:00,71.21,71.33,71.2,71.33,435774.0,49.4134,49.4967,49.4064,49.4967,435774.0
2017-02-28 14:30:00,71.33,71.36,71.29,71.33,227840.0,49.4967,49.5175,49.4689,49.4967,227840.0
2017-02-28 14:40:00,71.33,71.38,71.3,71.37,238953.0,49.4967,49.5313,49.4758,49.5244,238953.0
2017-02-28 14:50:00,71.37,71.38,71.28,71.31,316498.0,49.5244,49.5313,49.462,49.4828,316498.0
2017-02-28 15:00:00,71.31,71.32,71.25,71.31,293918.0,49.4828,49.4897,49.4411,49.4828,293918.0
2017-02-28 15:10:00,71.31,71.32,71.27,71.3,232370.0,49.4828,49.4897,49.455,49.4758,232370.0
2017-02-28 15:20:00,71.31,71.32,71.18,71.22,288315.0,49.4828,49.4897,49.3926,49.4203,288315.0
2017-02-28 15:30:00,71.22,71.28,71.2,71.23,534319.0,49.4203,49.462,49.4064,49.4273,534319.0
2017-02-28 15:40:00,71.22,71.35,71.2,71.34,581630.0,49.4203,49.5105,49.4064,49.5036,581630.0
2017-02-28 15:50:00,71.34,71.47,71.33,71.37,1455401.0,49.5036,49.5938,49.4967,49.5244,1455401.0
2017-03-01 09:30:00,72.04,72.22,71.99,72.21,888925.0,49.9893,50.1142,49.9546,50.1073,888925.0
2017-03-01 09:40:00,72.2,72.39,72.19,72.26,747869.0,50.1004,50.2322,50.0934,50.142,747869.0
2017-03-01 09:50:00,72.26,72.38,72.24,72.38,308476.0,50.142,50.2253,50.1281,50.2253,308476.0
2017-03-01 10:00:00,72.38,72.48,72.27,72.46,711337.0,50.2253,50.2947,50.1489,50.2808,711337.0
2017-03-01 10:10:00,72.45,72.49,72.33,72.48,882038.0,50.2738,50.3016,50.1906,50.2947,882038.0
2017-03-01 10:20:00,72.49,72.56,72.43,72.45,324375.0,50.3016,50.3502,50.26,50.2738,324375.0
2017-03-01 10:30:00,72.44,72.68,72.44,72.54,1130258.0,50.2669,50.4334,50.2669,50.3363,1130258.0
2017-03-01 10:40:00,72.53,72.71,72.43,72.7,725235.0,50.3293,50.4542,50.26,50.4473,725235.0
2017-03-01 10:50:00,72.7,72.74,72.59,72.61,663282.0,50.4473,50.4751,50.371,50.3849,663282.0
2017-03-01 11:00:00,72.6,72.71,72.59,72.71,467714.0,50.3779,50.4542,50.371,50.4542,467714.0
2017-03-01 11:10:00,72.71,72.78,72.62,72.78,514549.0,50.4542,50.5028,50.3918,50.5028,514549.0
2017-03-01 11:20:00,72.78,72.91,72.73,72.9,491021.0,50.5028,50.593,50.4681,50.5861,491021.0
2017-03-01 11:30:00,72.91,72.97,72.84,72.87,515231.0,50.593,50.6347,50.5445,50.5653,515231.0
2017-03-01 11:40:00,72.87,72.96,72.83,72.84,290671.0,50.5653,50.6277,50.5375,50.5445,290671.0
2017-03-01 11:50:00,72.83,72.93,72.83,72.86,420064.0,50.5375,50.6069,50.5375,50.5583,420064.0
2017-03-01 12:00:00,72.87,72.98,72.84,72.84,256739.0,50.5653,50.6416,50.5445,50.5445,256739.0
2017-03-01 12:10:00,72.84,73.03,72.83,72.98,389644.0,50.5445,50.6763,50.5375,50.6416,389644.0
2017-03-01 12:20:00,72.98,73.08,72.91,73.05,257469.0,50.6416,50.711,50.593,50.6902,257469.0
2017-03-01 12:30:00,73.06,73.06,72.94,72.95,272499.0,50.6971,50.6971,50.6138,50.6208,272499.0
2017-03-01 12:40:00,72.95,72.97,72.88,72.89,215746.0,50.6208,50.6347,50.5722,50.5792,215746.0
2017-03-01 12:50:00,72.88,72.91,72.85,72.89,118308.0,50.5722,50.593,50.5514,50.5792,118308.0
2017-03-01 13:00:00,72.89,72.95,72.88,72.91,143028.0,50.5792,50.6208,50.5722,50.593,143028.0
2017-03-01 13:10:00,72.91,72.92,72.82,72.83,191561.0,50.593,50.6,50.5306,50.5375,191561.0
2017-03-01 13:20:00,72.83,72.93,72.83,72.88,111097.0,50.5375,50.6069,50.5375,50.5722,111097.0
2017-03-01 13:30:00,72.88,72.9,72.85,72.87,150340.0,50.5722,50.5861,50.5514,50.5653,150340.0
2017-03-01 13:40:00,72.87,72.91,72.82,72.89,120440.0,50.5653,50.593,50.5306,50.5792,120440.0
2017-03-01 13:50:00,72.9,72.98,72.89,72.98,155117.0,50.5861,50.6416,50.5792,50.6416,155117.0
2017-03-01 14:00:00,72.98,73.01,72.91,72.92,183428.0,50.6416,50.6624,50.593,50.6,183428.0
2017-03-01 14:10:00,72.92,73.08,72.91,73.06,398518.0,50.6,50.711,50.593,50.6971,398518.0
2017-03-01 14:20:00,73.06,73.14,73.03,73.06,257896.0,50.6971,50.7526,50.6763,50.6971,257896.0
2017-03-01 14:30:00,73.07,73.07,73.01,73.03,120477.0,50.7041,50.7041,50.6624,50.6763,120477.0
2017-03-01 14:40:00,73.03,73.08,73.0,73.06,174330.0,50.6763,50.711,50.6555,50.6971,174330.0
2017-03-01 14:50:00,73.06,73.07,72.99,73.0,170038.0,50.6971,50.7041,50.6485,50.6555,170038.0
2017-03-01 15:00:00,73.0,73.0,72.94,72.95,162694.0,50.6555,50.6555,50.6138,50.6208,162694.0
2017-03-01 15:10:00,72.95,72.99,72.94,72.99,407374.0,50.6208,50.6485,50.6138,50.6485,407374.0
2017-03-01 15:20:00,72.99,73.02,72.95,73.0,406682.0,50.6485,50.6694,50.6208,50.6555,406682.0
2017-03-01 15:30:00,73.01,73.02,72.94,72.94,431324.0,50.6624,50.6694,50.6138,50.6138,431324.0
2017-03-01 15:40:00,72.94,72.99,72.93,72.95,586394.0,50.6138,50.6485,50.6069,50.6208,586394.0
2017-03-01 15:50:00,72.96,72.99,72.84,72.85,1645171.0,50.6277,50.6485,50.5445,50.5514,1645171.0
2017-03-02 09:30:00,72.45,72.65,72.41,72.61,727631.0,50.2738,50.4126,50.2461,50.3849,727631.0
2017-03-02 09:40:00,72.61,72.81,72.56,72.76,510182.0,50.3849,50.5236,50.3502,50.4889,510182.0
2017-03-02 09:50:00,72.76,72.76,72.58,72.59,313509.0,50.4889,50.4889,50.364,50.371,313509.0
2017-03-02 10:00:00,72.58,72.58,72.41,72.42,416780.0,50.364,50.364,50.2461,50.253,416780.0
2017-03-02 10:10:00,72.42,72.66,72.37,72.65,342318.0,50.253,50.4196,50.2183,50.4126,342318.0
2017-03-02 10:20:00,72.65,72.69,72.56,72.59,323788.0,50.4126,50.4404,50.3502,50.371,323788.0
2017-03-02 10:30:00,72.59,72.63,72.53,72.58,294808.0,50.371,50.3987,50.3293,50.364,294808.0
2017-03-02 10:40:00,72.57,72.76,72.54,72.65,253118.0,50.3571,50.4889,50.3363,50.4126,253118.0
2017-03-02 10:50:00,72.65,72.73,72.59,72.62,189388.0,50.4126,50.4681,50.371,50.3918,189388.0
2017-03-02 11:00:00,72.61,72.62,72.46,72.54,241715.0,50.3849,50.3918,50.2808,50.3363,241715.0
2017-03-02 11:10:00,72.54,72.58,72.48,72.49,185984.0,50.3363,50.364,50.2947,50.3016,185984.0
2017-03-02 11:20:00,72.49,72.55,72.47,72.48,128396.0,50.3016,50.3432,50.2877,50.2947,128396.0
2017-03-02 11:30:00,72.49,72.51,72.36,72.38,183899.0,50.3016,50.3155,50.2114,50.2253,183899.0
2017-03-02 11:40:00,72.39,72.51,72.37,72.5,163738.0,50.2322,50.3155,50.2183,50.3085,163738.0
2017-03-02 11:50:00,72.5,72.6,72.48,72.6,95704.0,50.3085,50.3779,50.2947,50.3779,95704.0
2017-03-02 12:00:00,72.6,72.61,72.5,72.55,188443.0,50.3779,50.3849,50.3085,50.3432,188443.0
2017-03-02 12:10:00,72.55,72.56,72.47,72.49,132515.0,50.3432,50.3502,50.2877,50.3016,132515.0
2017-03-02 12:20:00,72.48,72.5,72.41,72.44,84407.0,50.2947,50.3085,50.2461,50.2669,84407.0
2017-03-02 12:30:00,72.44,72.53,72.41,72.52,84690.0,50.2669,50.3293,50.2461,50.3224,84690.0
2017-03-02 12:40:00,72.53,72.53,72.43,72.45,67272.0,50.3293,50.3293,50.26,50.2738,67272.0
2017-03-02 12:50:00,72.45,72.51,72.44,72.47,111222.0,50.2738,50.3155,50.2669,50.2877,111222.0
2017-03-02 13:00:00,72.47,72.49,72.42,72.45,89238.0,50.2877,50.3016,50.253,50.2738,89238.0
2017-03-02 13:10:00,72.45,72.45,72.39,72.42,62139.0,50.2738,50.2738,50.2322,50.253,62139.0
2017-03-02 13:20:00,72.43,72.56,72.4,72.55,167513.0,50.26,50.3502,50.2391,50.3432,167513.0
2017-03-02 13:30:00,72.55,72.55,72.46,72.47,181063.0,50.3432,50.3432,50.2808,50.2877,181063.0
2017-03-02 13:40:00,72.47,72.47,72.34,72.34,183782.0,50.2877,50.2877,50.1975,50.1975,183782.0
2017-03-02 13:50:00,72.33,72.34,72.28,72.33,119615.0,50.1906,50.1975,50.1559,50.1906,119615.0
2017-03-02 14:00:00,72.33,72.35,72.26,72.26,131406.0,50.1906,50.2044,50.142,50.142,131406.0
2017-03-02 14:10:00,72.27,72.34,72.24,72.26,116609.0,50.1489,50.1975,50.1281,50.142,116609.0
2017-03-02 14:20:00,72.26,72.38,72.23,72.35,183855.0,50.142,50.2253,50.1212,50.2044,183855.0
2017-03-02 14:30:00,72.35,72.47,72.34,72.47,185556.0,50.2044,50.2877,50.1975,50.2877,185556.0
2017-03-02 14:40:00,72.47,72.48,72.39,72.42,108157.0,50.2877,50.2947,50.2322,50.253,108157.0
2017-03-02 14:50:00,72.42,72.43,72.35,72.39,220324.0,50.253,50.26,50.2044,50.2322,220324.0
2017-03-02 15:00:00,72.39,72.4,72.33,72.34,147541.0,50.2322,50.2391,50.1906,50.1975,147541.0
2017-03-02 15:10:00,72.33,72.34,72.22,72.27,191404.0,50.1906,50.1975,50.1142,50.1489,191404.0
2017-03-02 15:20:00,72.27,72.33,72.24,72.27,166259.0,50.1489,50.1906,50.1281,50.1489,166259.0
2017-03-02 15:30:00,72.27,72.29,72.21,72.25,299825.0,50.1489,50.1628,50.1073,50.1351,299825.0
2017-03-02 15:40:00,72.25,72.26,72.11,72.14,463382.0,50.1351,50.142,50.0379,50.0587,463382.0
2017-03-02 15:50:00,72.14,72.19,72.09,72.1,1606700.0,50.0587,50.0934,50.024,50.031,1606700.0
2017-03-03 09:30:00,72.24,72.31,72.08,72.2,527155.0,50.1281,50.1767,50.0171,50.1004,527155.0
2017-03-03 09:40:00,72.2,72.33,72.18,72.21,1020943.0,50.1004,50.1906,50.0865,50.1073,1020943.0
2017-03-03 09:50:00,72.22,72.22,72.09,72.2,413156.0,50.1142,50.1142,50.024,50.1004,413156.0
2017-03-03 10:00:00,72.2,72.27,72.11,72.25,290849.0,50.1004,50.1489,50.0379,50.1351,290849.0
2017-03-03 10:10:00,72.25,72.3,72.18,72.24,302723.0,50.1351,50.1697,50.0865,50.1281,302723.0
2017-03-03 10:20:00,72.24,72.29,72.15,72.2,216548.0,50.1281,50.1628,50.0657,50.1004,216548.0
2017-03-03 10:30:00,72.2,72.32,72.13,72.31,160248.0,50.1004,50.1836,50.0518,50.1767,160248.0
2017-03-03 10:40:00,72.3,72.43,72.27,72.29,238499.0,50.1697,50.26,50.1489,50.1628,238499.0
2017-03-03 10:50:00,72.28,72.51,72.26,72.49,562971.0,50.1559,50.3155,50.142,50.3016,562971.0
2017-03-03 11:00:00,72.49,72.5,72.42,72.42,175416.0,50.3016,50.3085,50.253,50.253,175416.0
2017-03-03 11:10:00,72.42,72.45,72.32,72.33,124970.0,50.253,50.2738,50.1836,50.1906,124970.0
2017-03-03 11:20:00,72.34,72.36,72.29,72.3,102509.0,50.1975,50.2114,50.1628,50.1697,102509.0
2017-03-03 11:30:00,72.29,72.36,72.26,72.32,97899.0,50.1628,50.2114,50.142,50.1836,97899.0
2017-03-03 11:40:00,72.33,72.34,72.24,72.27,164493.0,50.1906,50.1975,50.1281,50.1489,164493.0
2017-03-03 11:50:00,72.27,72.34,72.26,72.27,141937.0,50.1489,50.1975,50.142,50.1489,141937.0
2017-03-03 12:00:00,72.27,72.28,72.2,72.24,83572.0,50.1489,50.1559,50.1004,50.1281,83572.0
2017-03-03 12:10:00,72.24,72.24,72.12,72.14,103920.0,50.1281,50.1281,50.0448,50.0587,103920.0
2017-03-03 12:20:00,72.14,72.17,72.05,72.14,176611.0,50.0587,50.0795,49.9963,50.0587,176611.0
2017-03-03 12:30:00,72.14,72.19,72.09,72.16,144325.0,50.0587,50.0934,50.024,50.0726,144325.0
2017-03-03 12:40:00,72.16,72.24,72.15,72.22,87223.0,50.0726,50.1281,50.0657,50.1142,87223.0
2017-03-03 12:50:00,72.22,72.25,72.21,72.22,54228.0,50.1142,50.1351,50.1073,50.1142,54228.0
2017-03-03 13:00:00,72.21,72.24,72.11,72.17,302008.0,50.1073,50.1281,50.0379,50.0795,302008.0
2017-03-03 13:10:00,72.18,72.2,72.06,72.07,83988.0,50.0865,50.1004,50.0032,50.0101,83988.0
2017-03-03 13:20:00,72.07,72.08,72.02,72.07,99016.0,50.0101,50.0171,49.9755,50.0101,99016.0
2017-03-03 13:30:00,72.06,72.07,71.99,72.04,184187.0,50.0032,50.0101,49.9546,49.9893,184187.0
2017-03-03 13:40:00,72.03,72.15,72.03,72.14,201717.0,49.9824,50.0657,49.9824,50.0587,201717.0
2017-03-03 13:50:00,72.14,72.15,72.1,72.1,86882.0,50.0587,50.0657,50.031,50.031,86882.0
2017-03-03 14:00:00,72.1,72.12,72.04,72.07,134869.0,50.031,50.0448,49.9893,50.0101,134869.0
2017-03-03 14:10:00,72.07,72.12,72.03,72.03,147935.0,50.0101,50.0448,49.9824,49.9824,147935.0
2017-03-03 14:20:00,72.04,72.13,72.03,72.04,221897.0,49.9893,50.0518,49.9824,49.9893,221897.0
2017-03-03 14:30:00,72.04,72.1,72.03,72.06,86011.0,49.9893,50.031,49.9824,50.0032,86011.0
2017-03-03 14:40:00,72.07,72.07,71.98,71.99,231973.0,50.0101,50.0101,49.9477,49.9546,231973.0
2017-03-03 14:50:00,71.99,72.02,71.95,71.97,268343.0,49.9546,49.9755,49.9269,49.9408,268343.0
2017-03-03 15:00:00,71.96,71.97,71.9,71.9,240622.0,49.9338,49.9408,49.8922,49.8922,240622.0
2017-03-03 15:10:00,71.91,71.92,71.82,71.92,477524.0,49.8991,49.9061,49.8367,49.9061,477524.0
2017-03-03 15:20:00,71.92,71.99,71.88,71.97,699837.0,49.9061,49.9546,49.8783,49.9408,699837.0
2017-03-03 15:30:00,71.96,72.0,71.91,71.98,266439.0,49.9338,49.9616,49.8991,49.9477,266439.0
2017-03-03 15:40:00,71.98,72.04,71.92,71.93,550514.0,49.9477,49.9893,49.9061,49.913,550514.0
2017-03-03 15:50:00,71.93,72.01,71.89,71.96,672734.0,49.913,49.9685,49.8852,49.9338,672734.0
2017-03-06 09:30:00,71.87,71.87,71.6,71.66,469810.0,49.8714,49.8714,49.684,49.7256,469810.0
2017-03-06 09:40:00,71.66,71.8,71.59,71.8,149898.0,49.7256,49.8228,49.6771,49.8228,149898.0
2017-03-06 09:50:00,71.8,71.85,71.7,71.71,159880.0,49.8228,49.8575,49.7534,49.7603,159880.0
2017-03-06 10:00:00,71.72,71.81,71.69,71.8,297196.0,49.7673,49.8297,49.7465,49.8228,297196.0
2017-03-06 10:10:00,71.8,71.96,71.79,71.89,468113.0,49.8228,49.9338,49.8159,49.8852,468113.0
2017-03-06 10:20:00,71.88,71.99,71.85,71.98,180645.0,49.8783,49.9546,49.8575,49.9477,180645.0
2017-03-06 10:30:00,71.98,71.99,71.82,71.88,234901.0,49.9477,49.9546,49.8367,49.8783,234901.0
2017-03-06 10:40:00,71.88,71.95,71.8,71.93,142312.0,49.8783,49.9269,49.8228,49.913,142312.0
2017-03-06 10:50:00,71.93,71.93,71.81,71.92,176284.0,49.913,49.913,49.8297,49.9061,176284.0
2017-03-06 11:00:00,71.91,71.93,71.8,71.92,161476.0,49.8991,49.913,49.8228,49.9061,161476.0
2017-03-06 11:10:00,71.92,72.08,71.91,72.07,183763.0,49.9061,50.0171,49.8991,50.0101,183763.0
2017-03-06 11:20:00,72.07,72.14,72.02,72.07,173039.0,50.0101,50.0587,49.9755,50.0101,173039.0
2017-03-06 11:30:00,72.07,72.1,71.89,71.91,225740.0,50.0101,50.031,49.8852,49.8991,225740.0
2017-03-06 11:40:00,71.91,71.94,71.84,71.89,133101.0,49.8991,49.9199,49.8505,49.8852,133101.0
2017-03-06 11:50:00,71.9,71.93,71.84,71.87,114261.0,49.8922,49.913,49.8505,49.8714,114261.0
2017-03-06 12:00:00,71.87,71.94,71.85,71.87,121828.0,49.8714,49.9199,49.8575,49.8714,121828.0
2017-03-06 12:10:00,71.88,71.9,71.85,71.88,123910.0,49.8783,49.8922,49.8575,49.8783,123910.0
2017-03-06 12:20:00,71.88,71.96,71.87,71.95,135639.0,49.8783,49.9338,49.8714,49.9269,135639.0
2017-03-06 12:30:00,71.95,71.97,71.88,71.9,99402.0,49.9269,49.9408,49.8783,49.8922,99402.0
2017-03-06 12:40:00,71.9,72.01,71.89,72.0,199377.0,49.8922,49.9685,49.8852,49.9616,199377.0
2017-03-06 12:50:00,72.0,72.01,71.96,72.0,82663.0,49.9616,49.9685,49.9338,49.9616,82663.0
2017-03-06 13:00:00,72.0,72.04,71.97,72.03,83978.0,49.9616,49.9893,49.9408,49.9824,83978.0
2017-03-06 13:10:00,72.03,72.12,72.02,72.11,118542.0,49.9824,50.0448,49.9755,50.0379,118542.0
2017-03-06 13:20:00,72.12,72.2,72.09,72.19,164193.0,50.0448,50.1004,50.024,50.0934,164193.0
2017-03-06 13:30:00,72.18,72.2,72.14,72.18,190997.0,50.0865,50.1004,50.0587,50.0865,190997.0
2017-03-06 13:40:00,72.17,72.18,72.05,72.07,191631.0,50.0795,50.0865,49.9963,50.0101,191631.0
2017-03-06 13:50:00,72.07,72.09,72.0,72.05,83049.0,50.0101,50.024,49.9616,49.9963,83049.0
2017-03-06 14:00:00,72.05,72.12,72.02,72.11,49535.0,49.9963,50.0448,49.9755,50.0379,49535.0
2017-03-06 14:10:00,72.1,72.15,72.09,72.11,143276.0,50.031,50.0657,50.024,50.0379,143276.0
2017-03-06 14:20:00,72.11,72.14,72.09,72.12,125833.0,50.0379,50.0587,50.024,50.0448,125833.0
2017-03-06 14:30:00,72.11,72.12,72.07,72.09,64183.0,50.0379,50.0448,50.0101,50.024,64183.0
2017-03-06 14:40:00,72.09,72.09,72.04,72.08,85307.0,50.024,50.024,49.9893,50.0171,85307.0
2017-03-06 14:50:00,72.07,72.11,72.06,72.11,79622.0,50.0101,50.0379,50.0032,50.0379,79622.0
2017-03-06 15:00:00,72.11,72.19,72.11,72.17,100846.0,50.0379,50.0934,50.0379,50.0795,100846.0
2017-03-06 15:10:00,72.17,72.18,72.13,72.18,136141.0,50.0795,50.0865,50.0518,50.0865,136141.0
2017-03-06 15:20:00,72.17,72.21,72.15,72.16,211940.0,50.0795,50.1073,50.0657,50.0726,211940.0
2017-03-06 15:30:00,72.16,72.23,72.14,72.22,233802.0,50.0726,50.1212,50.0587,50.1142,233802.0
2017-03-06 15:40:00,72.22,72.25,72.2,72.25,496015.0,50.1142,50.1351,50.1004,50.1351,496015.0
2017-03-06 15:50:00,72.24,72.25,72.16,72.18,858162.0,50.1281,50.1351,50.0726,50.0865,858162.0
2017-03-07 09:30:00,72.41,72.43,72.09,72.14,522170.0,50.2461,50.26,50.024,50.0587,522170.0
2017-03-07 09:40:00,72.13,72.14,71.89,71.91,334318.0,50.0518,50.0587,49.8852,49.8991,334318.0
2017-03-07 09:50:00,71.92,71.93,71.82,71.86,358387.0,49.9061,49.913,49.8367,49.8644,358387.0
2017-03-07 10:00:00,71.86,71.95,71.79,71.85,211837.0,49.8644,49.9269,49.8159,49.8575,211837.0
2017-03-07 10:10:00,71.85,71.91,71.69,71.82,406834.0,49.8575,49.8991,49.7465,49.8367,406834.0
2017-03-07 10:20:00,71.81,71.85,71.71,71.78,198053.0,49.8297,49.8575,49.7603,49.8089,198053.0
2017-03-07 10:30:00,71.78,71.88,71.78,71.79,328489.0,49.8089,49.8783,49.8089,49.8159,328489.0
2017-03-07 10:40:00,71.8,71.85,71.71,71.71,168607.0,49.8228,49.8575,49.7603,49.7603,168607.0
2017-03-07 10:50:00,71.72,71.73,71.62,71.62,405568.0,49.7673,49.7742,49.6979,49.6979,405568.0
2017-03-07 11:00:00,71.62,71.65,71.52,71.56,222434.0,49.6979,49.7187,49.6285,49.6563,222434.0
2017-03-07 11:10:00,71.56,71.62,71.54,71.55,179686.0,49.6563,49.6979,49.6424,49.6493,179686.0
2017-03-07 11:20:00,71.56,71.62,71.46,71.48,399588.0,49.6563,49.6979,49.5869,49.6007,399588.0
2017-03-07 11:30:00,71.49,71.59,71.43,71.55,290523.0,49.6077,49.6771,49.566,49.6493,290523.0
2017-03-07 11:40:00,71.55,71.7,71.54,71.7,209339.0,49.6493,49.7534,49.6424,49.7534,209339.0
2017-03-07 11:50:00,71.69,71.75,71.66,71.66,106271.0,49.7465,49.7881,49.7256,49.7256,106271.0
2017-03-07 12:00:00,71.67,71.69,71.61,71.69,118111.0,49.7326,49.7465,49.6909,49.7465,118111.0
2017-03-07 12:10:00,71.69,71.71,71.63,71.66,313884.0,49.7465,49.7603,49.7048,49.7256,313884.0
2017-03-07 12:20:00,71.66,71.69,71.63,71.69,146817.0,49.7256,49.7465,49.7048,49.7465,146817.0
2017-03-07 12:30:00,71.69,71.74,71.67,71.69,119417.0,49.7465,49.7812,49.7326,49.7465,119417.0
2017-03-07 12:40:00,71.69,71.71,71.61,71.61,84976.0,49.7465,49.7603,49.6909,49.6909,84976.0
2017-03-07 12:50:00,71.61,71.68,71.58,71.67,85316.0,49.6909,49.7395,49.6701,49.7326,85316.0
2017-03-07 13:00:00,71.67,71.71,71.61,71.69,70325.0,49.7326,49.7603,49.6909,49.7465,70325.0
2017-03-07 13:10:00,71.69,71.7,71.64,71.65,92235.0,49.7465,49.7534,49.7118,49.7187,92235.0
2017-03-07 13:20:00,71.64,71.66,71.59,71.6,240610.0,49.7118,49.7256,49.6771,49.684,240610.0
2017-03-07 13:30:00,71.59,71.61,71.55,71.56,85284.0,49.6771,49.6909,49.6493,49.6563,85284.0
2017-03-07 13:40:00,71.56,71.58,71.53,71.56,73127.0,49.6563,49.6701,49.6354,49.6563,73127.0
2017-03-07 13:50:00,71.55,71.56,71.52,71.54,65672.0,49.6493,49.6563,49.6285,49.6424,65672.0
2017-03-07 14:00:00,71.53,71.65,71.52,71.63,106656.0,49.6354,49.7187,49.6285,49.7048,106656.0
2017-03-07 14:10:00,71.63,71.7,71.62,71.65,89918.0,49.7048,49.7534,49.6979,49.7187,89918.0
2017-03-07 14:20:00,71.66,71.66,71.59,71.59,71588.0,49.7256,49.7256,49.6771,49.6771,71588.0
2017-03-07 14:30:00,71.59,71.61,71.55,71.56,125146.0,49.6771,49.6909,49.6493,49.6563,125146.0
2017-03-07 14:40:00,71.56,71.6,71.52,71.53,99227.0,49.6563,49.684,49.6285,49.6354,99227.0
2017-03-07 14:50:00,71.53,71.62,71.51,71.62,277229.0,49.6354,49.6979,49.6216,49.6979,277229.0
2017-03-07 15:00:00,71.61,71.62,71.56,71.57,210999.0,49.6909,49.6979,49.6563,49.6632,210999.0
2017-03-07 15:10:00,71.57,71.6,71.53,71.58,183668.0,49.6632,49.684,49.6354,49.6701,183668.0
2017-03-07 15:20:00,71.59,71.6,71.49,71.52,246565.0,49.6771,49.684,49.6077,49.6285,246565.0
2017-03-07 15:30:00,71.53,71.56,71.47,71.49,417437.0,49.6354,49.6563,49.5938,49.6077,417437.0
2017-03-07 15:40:00,71.48,71.52,71.42,71.47,577004.0,49.6007,49.6285,49.5591,49.5938,577004.0
2017-03-07 15:50:00,71.47,71.51,71.42,71.49,1468146.0,49.5938,49.6216,49.5591,49.6077,1468146.0
2017-03-08 09:30:00,71.22,71.26,71.01,71.21,840127.0,49.4203,49.4481,49.2746,49.4134,840127.0
2017-03-08 09:40:00,71.22,71.38,71.14,71.38,382999.0,49.4203,49.5313,49.3648,49.5313,382999.0
2017-03-08 09:50:00,71.37,71.42,71.24,71.25,401391.0,49.5244,49.5591,49.4342,49.4411,401391.0
2017-03-08 10:00:00,71.25,71.41,71.24,71.27,197967.0,49.4411,49.5522,49.4342,49.455,197967.0
2017-03-08 10:10:00,71.25,71.28,71.16,71.24,203846.0,49.4411,49.462,49.3787,49.4342,203846.0
2017-03-08 10:20:00,71.24,71.38,71.22,71.33,238869.0,49.4342,49.5313,49.4203,49.4967,238869.0
2017-03-08 10:30:00,71.33,71.64,71.33,71.42,761698.0,49.4967,49.7118,49.4967,49.5591,761698.0
2017-03-08 10:40:00,71.43,71.47,71.28,71.34,380484.0,49.566,49.5938,49.462,49.5036,380484.0
2017-03-08 10:50:00,71.33,71.47,71.3,71.37,433270.0,49.4967,49.5938,49.4758,49.5244,433270.0
2017-03-08 11:00:00,71.37,71.38,71.14,71.14,287408.0,49.5244,49.5313,49.3648,49.3648,287408.0
2017-03-08 11:10:00,71.13,71.18,71.08,71.13,364588.0,49.3579,49.3926,49.3232,49.3579,364588.0
2017-03-08 11:20:00,71.13,71.14,71.01,71.01,220736.0,49.3579,49.3648,49.2746,49.2746,220736.0
2017-03-08 11:30:00,71.01,71.02,70.82,70.82,364424.0,49.2746,49.2815,49.1428,49.1428,364424.0
2017-03-08 11:40:00,70.83,70.85,70.65,70.79,372292.0,49.1497,49.1636,49.0248,49.1219,372292.0
2017-03-08 11:50:00,70.78,70.83,70.72,70.72,620281.0,49.115,49.1497,49.0734,49.0734,620281.0
2017-03-08 12:00:00,70.72,70.75,70.6,70.62,561751.0,49.0734,49.0942,48.9901,49.004,561751.0
2017-03-08 12:10:00,70.62,70.64,70.41,70.42,578462.0,49.004,49.0179,48.8583,48.8652,578462.0
2017-03-08 12:20:00,70.42,70.45,70.28,70.35,400713.0,48.8652,48.886,48.768,48.8166,400713.0
2017-03-08 12:30:00,70.34,70.36,70.26,70.3,352158.0,48.8097,48.8236,48.7542,48.7819,352158.0
2017-03-08 12:40:00,70.3,70.43,70.3,70.39,309282.0,48.7819,48.8721,48.7819,48.8444,309282.0
2017-03-08 12:50:00,70.39,70.45,70.27,70.29,187316.0,48.8444,48.886,48.7611,48.775,187316.0
2017-03-08 13:00:00,70.28,70.35,70.27,70.33,192888.0,48.768,48.8166,48.7611,48.8027,192888.0
2017-03-08 13:10:00,70.32,70.42,70.3,70.38,202790.0,48.7958,48.8652,48.7819,48.8374,202790.0
2017-03-08 13:20:00,70.39,70.39,70.28,70.32,343053.0,48.8444,48.8444,48.768,48.7958,343053.0
2017-03-08 13:30:00,70.32,70.39,70.32,70.35,722529.0,48.7958,48.8444,48.7958,48.8166,722529.0
2017-03-08 13:40:00,70.35,70.35,70.18,70.19,281612.0,48.8166,48.8166,48.6987,48.7056,281612.0
2017-03-08 13:50:00,70.18,70.19,70.07,70.1,389739.0,48.6987,48.7056,48.6223,48.6431,389739.0
2017-03-08 14:00:00,70.11,70.15,70.07,70.09,575642.0,48.6501,48.6778,48.6223,48.6362,575642.0
2017-03-08 14:10:00,70.08,70.09,69.95,69.96,1013687.0,48.6293,48.6362,48.5391,48.546,1013687.0
2017-03-08 14:20:00,69.95,70.08,69.93,70.08,486063.0,48.5391,48.6293,48.5252,48.6293,486063.0
2017-03-08 14:30:00,70.07,70.25,70.05,70.24,873931.0,48.6223,48.7472,48.6084,48.7403,873931.0
2017-03-08 14:40:00,70.25,70.33,70.18,70.25,342151.0,48.7472,48.8027,48.6987,48.7472,342151.0
2017-03-08 14:50:00,70.25,70.32,70.23,70.26,446013.0,48.7472,48.7958,48.7334,48.7542,446013.0
2017-03-08 15:00:00,70.27,70.28,70.19,70.22,391057.0,48.7611,48.768,48.7056,48.7264,391057.0
2017-03-08 15:10:00,70.22,70.23,70.1,70.1,331674.0,48.7264,48.7334,48.6431,48.6431,331674.0
2017-03-08 15:20:00,70.1,70.14,69.91,69.91,501672.0,48.6431,48.6709,48.5113,48.5113,501672.0
2017-03-08 15:30:00,69.91,69.96,69.75,69.78,1243794.0,48.5113,48.546,48.4003,48.4211,1243794.0
2017-03-08 15:40:00,69.78,69.78,69.63,69.64,1721208.0,48.4211,48.4211,48.317,48.3239,1721208.0
2017-03-08 15:50:00,69.65,69.74,69.62,69.67,2719553.0,48.3309,48.3933,48.3101,48.3448,2719553.0
2017-03-09 09:30:00,69.3,69.44,69.08,69.42,1470834.0,48.088,48.1852,47.9354,48.1713,1470834.0
2017-03-09 09:40:00,69.42,69.47,69.21,69.29,706809.0,48.1713,48.206,48.0256,48.0811,706809.0
2017-03-09 09:50:00,69.29,69.51,69.23,69.25,841744.0,48.0811,48.2337,48.0394,48.0533,841744.0
2017-03-09 10:00:00,69.25,69.64,69.24,69.6,626545.0,48.0533,48.3239,48.0464,48.2962,626545.0
2017-03-09 10:10:00,69.59,69.68,69.47,69.52,831731.0,48.2892,48.3517,48.206,48.2407,831731.0
2017-03-09 10:20:00,69.52,69.56,69.37,69.46,634894.0,48.2407,48.2684,48.1366,48.199,634894.0
2017-03-09 10:30:00,69.47,69.49,69.14,69.2,1079792.0,48.206,48.2199,47.977,48.0186,1079792.0
2017-03-09 10:40:00,69.2,69.29,69.12,69.26,904406.0,48.0186,48.0811,47.9631,48.0603,904406.0
2017-03-09 10:50:00,69.27,69.3,69.18,69.25,455288.0,48.0672,48.088,48.0047,48.0533,455288.0
2017-03-09 11:00:00,69.25,69.52,69.25,69.42,562734.0,48.0533,48.2407,48.0533,48.1713,562734.0
2017-03-09 11:10:00,69.42,69.46,69.32,69.42,328180.0,48.1713,48.199,48.1019,48.1713,328180.0
2017-03-09 11:20:00,69.42,69.46,69.29,69.34,327836.0,48.1713,48.199,48.0811,48.1158,327836.0
2017-03-09 11:30:00,69.34,69.44,69.29,69.4,612026.0,48.1158,48.1852,48.0811,48.1574,612026.0
2017-03-09 11:40:00,69.4,69.4,69.26,69.29,541733.0,48.1574,48.1574,48.0603,48.0811,541733.0
2017-03-09 11:50:00,69.3,69.31,69.17,69.2,474756.0,48.088,48.095,47.9978,48.0186,474756.0
2017-03-09 12:00:00,69.19,69.26,69.15,69.16,419552.0,48.0117,48.0603,47.9839,47.9909,419552.0
2017-03-09 12:10:00,69.15,69.23,69.05,69.05,563948.0,47.9839,48.0394,47.9145,47.9145,563948.0
2017-03-09 12:20:00,69.05,69.1,69.04,69.07,418517.0,47.9145,47.9492,47.9076,47.9284,418517.0
2017-03-09 12:30:00,69.07,69.09,68.95,68.96,599829.0,47.9284,47.9423,47.8451,47.8521,599829.0
2017-03-09 12:40:00,68.96,69.01,68.89,68.94,325887.0,47.8521,47.8868,47.8035,47.8382,325887.0
2017-03-09 12:50:00,68.94,69.04,68.89,69.02,335940.0,47.8382,47.9076,47.8035,47.8937,335940.0
2017-03-09 13:00:00,69.03,69.12,69.01,69.09,135906.0,47.9007,47.9631,47.8868,47.9423,135906.0
2017-03-09 13:10:00,69.1,69.22,69.05,69.15,534745.0,47.9492,48.0325,47.9145,47.9839,534745.0
2017-03-09 13:20:00,69.15,69.18,69.07,69.1,246426.0,47.9839,48.0047,47.9284,47.9492,246426.0
2017-03-09 13:30:00,69.1,69.13,69.04,69.08,398246.0,47.9492,47.97,47.9076,47.9354,398246.0
2017-03-09 13:40:00,69.08,69.13,69.01,69.06,241210.0,47.9354,47.97,47.8868,47.9215,241210.0
2017-03-09 13:50:00,69.06,69.11,69.03,69.05,155898.0,47.9215,47.9562,47.9007,47.9145,155898.0
2017-03-09 14:00:00,69.05,69.14,69.01,69.1,648994.0,47.9145,47.977,47.8868,47.9492,648994.0
2017-03-09 14:10:00,69.1,69.13,68.98,69.13,440102.0,47.9492,47.97,47.866,47.97,440102.0
2017-03-09 14:20:00,69.12,69.28,69.09,69.24,599686.0,47.9631,48.0741,47.9423,48.0464,599686.0
2017-03-09 14:30:00,69.24,69.26,69.13,69.2,724930.0,48.0464,48.0603,47.97,48.0186,724930.0
2017-03-09 14:40:00,69.2,69.23,69.14,69.17,305390.0,48.0186,48.0394,47.977,47.9978,305390.0
2017-03-09 14:50:00,69.17,69.27,69.15,69.25,460095.0,47.9978,48.0672,47.9839,48.0533,460095.0
2017-03-09 15:00:00,69.25,69.4,69.23,69.39,596850.0,48.0533,48.1574,48.0394,48.1505,596850.0
2017-03-09 15:10:00,69.39,69.62,69.39,69.61,760539.0,48.1505,48.3101,48.1505,48.3031,760539.0
2017-03-09 15:20:00,69.62,69.78,69.61,69.77,958938.0,48.3101,48.4211,48.3031,48.4142,958938.0
2017-03-09 15:30:00,69.77,70.06,69.74,70.06,1236715.0,48.4142,48.6154,48.3933,48.6154,1236715.0
2017-03-09 15:40:00,70.05,70.15,70.0,70.11,1169965.0,48.6084,48.6778,48.5738,48.6501,1169965.0
2017-03-09 15:50:00,70.11,70.13,70.01,70.09,1756335.0,48.6501,48.664,48.5807,48.6362,1756335.0
2017-03-10 09:30:00,70.56,70.65,70.12,70.18,1202805.0,48.9623,49.0248,48.657,48.6987,1202805.0
2017-03-10 09:40:00,70.18,70.19,69.88,69.95,598877.0,48.6987,48.7056,48.4905,48.5391,598877.0
2017-03-10 09:50:00,69.95,70.27,69.94,70.26,462284.0,48.5391,48.7611,48.5321,48.7542,462284.0
2017-03-10 10:00:00,70.26,70.27,69.96,70.13,401032.0,48.7542,48.7611,48.546,48.664,401032.0
2017-03-10 10:10:00,70.14,70.18,69.99,70.05,277568.0,48.6709,48.6987,48.5668,48.6084,277568.0
2017-03-10 10:20:00,70.05,70.07,69.83,69.86,323432.0,48.6084,48.6223,48.4558,48.4766,323432.0
2017-03-10 10:30:00,69.85,69.91,69.74,69.84,295768.0,48.4697,48.5113,48.3933,48.4627,295768.0
2017-03-10 10:40:00,69.85,69.86,69.75,69.81,359996.0,48.4697,48.4766,48.4003,48.4419,359996.0
2017-03-10 10:50:00,69.81,69.91,69.74,69.74,187464.0,48.4419,48.5113,48.3933,48.3933,187464.0
2017-03-10 11:00:00,69.74,69.8,69.63,69.73,504865.0,48.3933,48.435,48.317,48.3864,504865.0
2017-03-10 11:10:00,69.72,69.81,69.6,69.77,580122.0,48.3795,48.4419,48.2962,48.4142,580122.0
2017-03-10 11:20:00,69.77,70.0,69.77,69.93,382270.0,48.4142,48.5738,48.4142,48.5252,382270.0
2017-03-10 11:30:00,69.94,69.97,69.8,69.84,317758.0,48.5321,48.5529,48.435,48.4627,317758.0
2017-03-10 11:40:00,69.84,69.95,69.79,69.92,161352.0,48.4627,48.5391,48.428,48.5182,161352.0
2017-03-10 11:50:00,69.93,70.07,69.9,69.99,286159.0,48.5252,48.6223,48.5044,48.5668,286159.0
2017-03-10 12:00:00,69.99,70.01,69.91,69.98,156814.0,48.5668,48.5807,48.5113,48.5599,156814.0
2017-03-10 12:10:00,69.98,70.05,69.97,70.02,203627.0,48.5599,48.6084,48.5529,48.5876,203627.0
2017-03-10 12:20:00,70.02,70.1,70.01,70.04,197186.0,48.5876,48.6431,48.5807,48.6015,197186.0
2017-03-10 12:30:00,70.03,70.04,69.94,69.95,269693.0,48.5946,48.6015,48.5321,48.5391,269693.0
2017-03-10 12:40:00,69.96,69.97,69.88,69.92,432623.0,48.546,48.5529,48.4905,48.5182,432623.0
2017-03-10 12:50:00,69.92,69.93,69.66,69.71,711974.0,48.5182,48.5252,48.3378,48.3725,711974.0
2017-03-10 13:00:00,69.71,69.84,69.66,69.71,400331.0,48.3725,48.4627,48.3378,48.3725,400331.0
2017-03-10 13:10:00,69.72,69.83,69.71,69.76,230525.0,48.3795,48.4558,48.3725,48.4072,230525.0
2017-03-10 13:20:00,69.76,69.85,69.74,69.83,218943.0,48.4072,48.4697,48.3933,48.4558,218943.0
2017-03-10 13:30:00,69.84,69.86,69.73,69.77,284671.0,48.4627,48.4766,48.3864,48.4142,284671.0
2017-03-10 13:40:00,69.76,69.94,69.75,69.9,279092.0,48.4072,48.5321,48.4003,48.5044,279092.0
2017-03-10 13:50:00,69.9,70.04,69.89,70.03,400648.0,48.5044,48.6015,48.4974,48.5946,400648.0
2017-03-10 14:00:00,70.03,70.06,69.9,69.92,375842.0,48.5946,48.6154,48.5044,48.5182,375842.0
2017-03-10 14:10:00,69.92,70.09,69.92,70.05,226758.0,48.5182,48.6362,48.5182,48.6084,226758.0
2017-03-10 14:20:00,70.05,70.06,69.92,69.95,420640.0,48.6084,48.6154,48.5182,48.5391,420640.0
2017-03-10 14:30:00,69.95,70.03,69.87,70.0,258611.0,48.5391,48.5946,48.4835,48.5738,258611.0
2017-03-10 14:40:00,69.99,70.05,69.96,70.0,135154.0,48.5668,48.6084,48.546,48.5738,135154.0
2017-03-10 14:50:00,70.01,70.02,69.94,69.97,256696.0,48.5807,48.5876,48.5321,48.5529,256696.0
2017-03-10 15:00:00,69.97,70.03,69.96,70.0,145234.0,48.5529,48.5946,48.546,48.5738,145234.0
2017-03-10 15:10:00,69.99,70.04,69.97,70.03,396190.0,48.5668,48.6015,48.5529,48.5946,396190.0
2017-03-10 15:20:00,70.04,70.05,69.97,70.01,567433.0,48.6015,48.6084,48.5529,48.5807,567433.0
2017-03-10 15:30:00,70.02,70.02,69.92,69.92,421802.0,48.5876,48.5876,48.5182,48.5182,421802.0
2017-03-10 15:40:00,69.92,69.94,69.79,69.9,936583.0,48.5182,48.5321,48.428,48.5044,936583.0
2017-03-10 15:50:00,69.9,70.0,69.89,69.99,1410797.0,48.5044,48.5738,48.4974,48.5668,1410797.0
2017-03-13 09:30:00,69.94,70.3,69.93,70.27,640190.0,48.5321,48.7819,48.5252,48.7611,640190.0
2017-03-13 09:40:00,70.27,70.35,70.14,70.16,343459.0,48.7611,48.8166,48.6709,48.6848,343459.0
2017-03-13 09:50:00,70.16,70.17,70.05,70.11,258132.0,48.6848,48.6917,48.6084,48.6501,258132.0
2017-03-13 10:00:00,70.11,70.25,70.05,70.17,444834.0,48.6501,48.7472,48.6084,48.6917,444834.0
2017-03-13 10:10:00,70.17,70.36,70.16,70.33,649459.0,48.6917,48.8236,48.6848,48.8027,649459.0
2017-03-13 10:20:00,70.33,70.34,70.18,70.28,276284.0,48.8027,48.8097,48.6987,48.768,276284.0
2017-03-13 10:30:00,70.29,70.34,70.2,70.23,281406.0,48.775,48.8097,48.7125,48.7334,281406.0
2017-03-13 10:40:00,70.22,70.22,70.03,70.04,251352.0,48.7264,48.7264,48.5946,48.6015,251352.0
2017-03-13 10:50:00,70.03,70.09,69.99,70.09,212904.0,48.5946,48.6362,48.5668,48.6362,212904.0
2017-03-13 11:00:00,70.08,70.1,70.03,70.04,261826.0,48.6293,48.6431,48.5946,48.6015,261826.0
2017-03-13 11:10:00,70.03,70.04,69.86,69.92,277925.0,48.5946,48.6015,48.4766,48.5182,277925.0
2017-03-13 11:20:00,69.92,69.92,69.84,69.9,228887.0,48.5182,48.5182,48.4627,48.5044,228887.0
2017-03-13 11:30:00,69.89,69.92,69.85,69.91,337449.0,48.4974,48.5182,48.4697,48.5113,337449.0
2017-03-13 11:40:00,69.91,69.97,69.85,69.92,189922.0,48.5113,48.5529,48.4697,48.5182,189922.0
2017-03-13 11:50:00,69.92,70.0,69.91,69.94,248707.0,48.5182,48.5738,48.5113,48.5321,248707.0
2017-03-13 12:00:00,69.93,70.0,69.92,69.95,238439.0,48.5252,48.5738,48.5182,48.5391,238439.0
2017-03-13 12:10:00,69.95,70.0,69.91,69.95,264924.0,48.5391,48.5738,48.5113,48.5391,264924.0
2017-03-13 12:20:00,69.95,70.0,69.93,69.95,160575.0,48.5391,48.5738,48.5252,48.5391,160575.0
2017-03-13 12:30:00,69.95,70.0,69.93,70.0,188406.0,48.5391,48.5738,48.5252,48.5738,188406.0
2017-03-13 12:40:00,70.0,70.14,69.98,70.09,187602.0,48.5738,48.6709,48.5599,48.6362,187602.0
2017-03-13 12:50:00,70.1,70.12,70.02,70.03,131257.0,48.6431,48.657,48.5876,48.5946,131257.0
2017-03-13 13:00:00,70.04,70.08,70.0,70.03,111191.0,48.6015,48.6293,48.5738,48.5946,111191.0
2017-03-13 13:10:00,70.04,70.05,69.97,69.99,98102.0,48.6015,48.6084,48.5529,48.5668,98102.0
2017-03-13 13:20:00,69.99,70.02,69.96,69.97,160008.0,48.5668,48.5876,48.546,48.5529,160008.0
2017-03-13 13:30:00,69.98,70.02,69.93,70.01,126517.0,48.5599,48.5876,48.5252,48.5807,126517.0
2017-03-13 13:40:00,70.01,70.05,69.97,69.98,112292.0,48.5807,48.6084,48.5529,48.5599,112292.0
2017-03-13 13:50:00,69.97,69.99,69.92,69.94,123082.0,48.5529,48.5668,48.5182,48.5321,123082.0
2017-03-13 14:00:00,69.94,69.96,69.86,69.88,135308.0,48.5321,48.546,48.4766,48.4905,135308.0
2017-03-13 14:10:00,69.88,69.88,69.82,69.85,117053.0,48.4905,48.4905,48.4488,48.4697,117053.0
2017-03-13 14:20:00,69.85,69.91,69.79,69.87,234259.0,48.4697,48.5113,48.428,48.4835,234259.0
2017-03-13 14:30:00,69.87,69.91,69.85,69.86,203372.0,48.4835,48.5113,48.4697,48.4766,203372.0
2017-03-13 14:40:00,69.86,69.87,69.78,69.81,194816.0,48.4766,48.4835,48.4211,48.4419,194816.0
2017-03-13 14:50:00,69.8,69.86,69.78,69.82,208195.0,48.435,48.4766,48.4211,48.4488,208195.0
2017-03-13 15:00:00,69.83,69.87,69.8,69.87,190139.0,48.4558,48.4835,48.435,48.4835,190139.0
2017-03-13 15:10:00,69.87,69.9,69.84,69.86,243397.0,48.4835,48.5044,48.4627,48.4766,243397.0
2017-03-13 15:20:00,69.85,69.87,69.82,69.85,410868.0,48.4697,48.4835,48.4488,48.4697,410868.0
2017-03-13 15:30:00,69.85,69.91,69.84,69.86,369118.0,48.4697,48.5113,48.4627,48.4766,369118.0
2017-03-13 15:40:00,69.86,70.05,69.84,70.03,442272.0,48.4766,48.6084,48.4627,48.5946,442272.0
2017-03-13 15:50:00,70.02,70.11,70.0,70.07,1160623.0,48.5876,48.6501,48.5738,48.6223,1160623.0
2017-03-14 09:30:00,69.48,69.49,69.03,69.2,1223898.0,48.2129,48.2199,47.9007,48.0186,1223898.0
2017-03-14 09:40:00,69.2,69.26,68.95,69.02,640984.0,48.0186,48.0603,47.8451,47.8937,640984.0
2017-03-14 09:50:00,69.02,69.02,68.71,68.73,1270418.0,47.8937,47.8937,47.6786,47.6925,1270418.0
2017-03-14 10:00:00,68.73,68.86,68.63,68.76,859407.0,47.6925,47.7827,47.6231,47.7133,859407.0
2017-03-14 10:10:00,68.76,68.9,68.63,68.63,727412.0,47.7133,47.8104,47.6231,47.6231,727412.0
2017-03-14 10:20:00,68.64,68.82,68.62,68.8,481045.0,47.63,47.7549,47.6162,47.7411,481045.0
2017-03-14 10:30:00,68.8,68.84,68.75,68.77,466490.0,47.7411,47.7688,47.7064,47.7202,466490.0
2017-03-14 10:40:00,68.77,68.87,68.72,68.77,1310517.0,47.7202,47.7896,47.6855,47.7202,1310517.0
2017-03-14 10:50:00,68.77,68.92,68.75,68.9,799706.0,47.7202,47.8243,47.7064,47.8104,799706.0
2017-03-14 11:00:00,68.9,68.99,68.81,68.89,616107.0,47.8104,47.8729,47.748,47.8035,616107.0
2017-03-14 11:10:00,68.88,69.33,68.7,69.27,2375197.0,47.7966,48.1088,47.6717,48.0672,2375197.0
2017-03-14 11:20:00,69.28,69.4,69.19,69.28,1516791.0,48.0741,48.1574,48.0117,48.0741,1516791.0
2017-03-14 11:30:00,69.28,69.29,69.02,69.15,551669.0,48.0741,48.0811,47.8937,47.9839,551669.0
2017-03-14 11:40:00,69.15,69.26,69.1,69.17,334013.0,47.9839,48.0603,47.9492,47.9978,334013.0
2017-03-14 11:50:00,69.17,69.24,69.1,69.12,492539.0,47.9978,48.0464,47.9492,47.9631,492539.0
2017-03-14 12:00:00,69.13,69.15,68.92,68.94,437067.0,47.97,47.9839,47.8243,47.8382,437067.0
2017-03-14 12:10:00,68.94,69.04,68.88,68.99,480195.0,47.8382,47.9076,47.7966,47.8729,480195.0
2017-03-14 12:20:00,69.01,69.13,69.01,69.05,198014.0,47.8868,47.97,47.8868,47.9145,198014.0
2017-03-14 12:30:00,69.05,69.15,68.96,68.96,258934.0,47.9145,47.9839,47.8521,47.8521,258934.0
2017-03-14 12:40:00,68.95,69.05,68.93,68.96,317085.0,47.8451,47.9145,47.8313,47.8521,317085.0
2017-03-14 12:50:00,68.96,69.01,68.91,68.93,210382.0,47.8521,47.8868,47.8174,47.8313,210382.0
2017-03-14 13:00:00,68.93,69.03,68.91,68.94,426912.0,47.8313,47.9007,47.8174,47.8382,426912.0
2017-03-14 13:10:00,68.94,69.17,68.92,69.08,537368.0,47.8382,47.9978,47.8243,47.9354,537368.0
2017-03-14 13:20:00,69.09,69.17,69.07,69.16,342146.0,47.9423,47.9978,47.9284,47.9909,342146.0
2017-03-14 13:30:00,69.16,69.22,68.99,69.01,239025.0,47.9909,48.0325,47.8729,47.8868,239025.0
2017-03-14 13:40:00,69.0,69.1,68.96,69.09,185631.0,47.8798,47.9492,47.8521,47.9423,185631.0
2017-03-14 13:50:00,69.08,69.13,69.0,69.01,185811.0,47.9354,47.97,47.8798,47.8868,185811.0
2017-03-14 14:00:00,69.02,69.08,68.96,69.07,271648.0,47.8937,47.9354,47.8521,47.9284,271648.0
2017-03-14 14:10:00,69.07,69.12,69.0,69.09,497150.0,47.9284,47.9631,47.8798,47.9423,497150.0
2017-03-14 14:20:00,69.08,69.21,69.08,69.16,181936.0,47.9354,48.0256,47.9354,47.9909,181936.0
2017-03-14 14:30:00,69.16,69.24,69.13,69.17,223577.0,47.9909,48.0464,47.97,47.9978,223577.0
2017-03-14 14:40:00,69.17,69.2,69.09,69.12,273834.0,47.9978,48.0186,47.9423,47.9631,273834.0
2017-03-14 14:50:00,69.12,69.14,69.05,69.13,151942.0,47.9631,47.977,47.9145,47.97,151942.0
2017-03-14 15:00:00,69.12,69.16,69.09,69.11,434041.0,47.9631,47.9909,47.9423,47.9562,434041.0
2017-03-14 15:10:00,69.1,69.14,69.06,69.14,261115.0,47.9492,47.977,47.9215,47.977,261115.0
2017-03-14 15:20:00,69.14,69.28,69.11,69.28,533784.0,47.977,48.0741,47.9562,48.0741,533784.0
2017-03-14 15:30:00,69.27,69.36,69.24,69.32,516934.0,48.0672,48.1296,48.0464,48.1019,516934.0
2017-03-14 15:40:00,69.31,69.38,69.27,69.36,715211.0,48.095,48.1435,48.0672,48.1296,715211.0
2017-03-14 15:50:00,69.36,69.36,69.22,69.23,1654148.0,48.1296,48.1296,48.0325,48.0394,1654148.0
2017-03-15 09:30:00,69.82,69.94,69.48,69.56,912640.0,48.4488,48.5321,48.2129,48.2684,912640.0
2017-03-15 09:40:00,69.56,69.64,69.48,69.61,710310.0,48.2684,48.3239,48.2129,48.3031,710310.0
2017-03-15 09:50:00,69.61,69.71,69.53,69.53,512001.0,48.3031,48.3725,48.2476,48.2476,512001.0
2017-03-15 10:00:00,69.54,69.75,69.52,69.74,463189.0,48.2546,48.4003,48.2407,48.3933,463189.0
2017-03-15 10:10:00,69.74,69.74,69.63,69.7,355963.0,48.3933,48.3933,48.317,48.3656,355963.0
2017-03-15 10:20:00,69.71,69.88,69.7,69.88,722838.0,48.3725,48.4905,48.3656,48.4905,722838.0
2017-03-15 10:30:00,69.89,70.12,69.84,70.06,1389491.0,48.4974,48.657,48.4627,48.6154,1389491.0
2017-03-15 10:40:00,70.06,70.16,69.91,69.92,531595.0,48.6154,48.6848,48.5113,48.5182,531595.0
2017-03-15 10:50:00,69.92,70.09,69.88,70.0,1013677.0,48.5182,48.6362,48.4905,48.5738,1013677.0
2017-03-15 11:00:00,69.99,70.2,69.99,70.09,526844.0,48.5668,48.7125,48.5668,48.6362,526844.0
2017-03-15 11:10:00,70.09,70.12,69.97,70.01,340388.0,48.6362,48.657,48.5529,48.5807,340388.0
2017-03-15 11:20:00,70.02,70.03,69.92,69.96,241120.0,48.5876,48.5946,48.5182,48.546,241120.0
2017-03-15 11:30:00,69.95,70.08,69.95,70.01,228851.0,48.5391,48.6293,48.5391,48.5807,228851.0
2017-03-15 11:40:00,70.02,70.05,69.9,69.91,288343.0,48.5876,48.6084,48.5044,48.5113,288343.0
2017-03-15 11:50:00,69.9,70.05,69.89,70.03,644977.0,48.5044,48.6084,48.4974,48.5946,644977.0
2017-03-15 12:00:00,70.03,70.15,70.01,70.13,147555.0,48.5946,48.6778,48.5807,48.664,147555.0
2017-03-15 12:10:00,70.12,70.15,70.1,70.11,139336.0,48.657,48.6778,48.6431,48.6501,139336.0
2017-03-15 12:20:00,70.12,70.18,70.08,70.1,168188.0,48.657,48.6987,48.6293,48.6431,168188.0
2017-03-15 12:30:00,70.11,70.26,70.1,70.24,204308.0,48.6501,48.7542,48.6431,48.7403,204308.0
2017-03-15 12:40:00,70.23,70.25,70.11,70.14,191534.0,48.7334,48.7472,48.6501,48.6709,191534.0
2017-03-15 12:50:00,70.13,70.16,70.03,70.03,181508.0,48.664,48.6848,48.5946,48.5946,181508.0
2017-03-15 13:00:00,70.03,70.07,69.98,70.0,634347.0,48.5946,48.6223,48.5599,48.5738,634347.0
2017-03-15 13:10:00,70.0,70.12,70.0,70.06,269610.0,48.5738,48.657,48.5738,48.6154,269610.0
2017-03-15 13:20:00,70.05,70.07,69.97,70.03,377829.0,48.6084,48.6223,48.5529,48.5946,377829.0
2017-03-15 13:30:00,70.03,70.11,70.01,70.09,316617.0,48.5946,48.6501,48.5807,48.6362,316617.0
2017-03-15 13:40:00,70.09,70.12,70.0,70.03,205410.0,48.6362,48.657,48.5738,48.5946,205410.0
2017-03-15 13:50:00,70.04,70.14,70.02,70.05,274328.0,48.6015,48.6709,48.5876,48.6084,274328.0
2017-03-15 14:00:00,70.06,70.5,70.06,70.4,829729.0,48.6154,48.9207,48.6154,48.8513,829729.0
2017-03-15 14:10:00,70.4,70.43,70.29,70.33,429488.0,48.8513,48.8721,48.775,48.8027,429488.0
2017-03-15 14:20:00,70.33,70.55,70.32,70.36,523627.0,48.8027,48.9554,48.7958,48.8236,523627.0
2017-03-15 14:30:00,70.36,70.39,70.27,70.38,359595.0,48.8236,48.8444,48.7611,48.8374,359595.0
2017-03-15 14:40:00,70.38,70.63,70.33,70.52,384961.0,48.8374,49.0109,48.8027,48.9346,384961.0
2017-03-15 14:50:00,70.53,70.66,70.49,70.6,415389.0,48.9415,49.0317,48.9138,48.9901,415389.0
2017-03-15 15:00:00,70.61,70.7,70.58,70.63,542774.0,48.997,49.0595,48.9762,49.0109,542774.0
2017-03-15 15:10:00,70.63,70.79,70.61,70.72,423608.0,49.0109,49.1219,48.997,49.0734,423608.0
2017-03-15 15:20:00,70.73,70.75,70.61,70.75,516290.0,49.0803,49.0942,48.997,49.0942,516290.0
2017-03-15 15:30:00,70.75,70.91,70.71,70.9,1062721.0,49.0942,49.2052,49.0664,49.1983,1062721.0
2017-03-15 15:40:00,70.9,70.93,70.66,70.71,930028.0,49.1983,49.2191,49.0317,49.0664,930028.0
2017-03-15 15:50:00,70.72,70.83,70.69,70.76,2310365.0,49.0734,49.1497,49.0525,49.1011,2310365.0
2017-03-16 09:30:00,70.92,70.92,70.39,70.59,1389800.0,49.2121,49.2121,48.8444,48.9832,1389800.0
2017-03-16 09:40:00,70.59,70.62,70.37,70.41,678511.0,48.9832,49.004,48.8305,48.8583,678511.0
2017-03-16 09:50:00,70.41,70.46,70.29,70.36,455858.0,48.8583,48.893,48.775,48.8236,455858.0
2017-03-16 10:00:00,70.37,70.5,70.33,70.35,423256.0,48.8305,48.9207,48.8027,48.8166,423256.0
2017-03-16 10:10:00,70.35,70.36,70.07,70.15,747311.0,48.8166,48.8236,48.6223,48.6778,747311.0
2017-03-16 10:20:00,70.15,70.28,70.09,70.28,419109.0,48.6778,48.768,48.6362,48.768,419109.0
2017-03-16 10:30:00,70.28,70.37,70.2,70.31,254119.0,48.768,48.8305,48.7125,48.7889,254119.0
2017-03-16 10:40:00,70.31,70.49,70.3,70.44,258605.0,48.7889,48.9138,48.7819,48.8791,258605.0
2017-03-16 10:50:00,70.44,70.44,70.22,70.22,253126.0,48.8791,48.8791,48.7264,48.7264,253126.0
2017-03-16 11:00:00,70.22,70.31,70.12,70.3,311646.0,48.7264,48.7889,48.657,48.7819,311646.0
2017-03-16 11:10:00,70.31,70.31,70.16,70.17,194612.0,48.7889,48.7889,48.6848,48.6917,194612.0
2017-03-16 11:20:00,70.15,70.21,70.08,70.12,295423.0,48.6778,48.7195,48.6293,48.657,295423.0
2017-03-16 11:30:00,70.12,70.24,70.12,70.18,518352.0,48.657,48.7403,48.657,48.6987,518352.0
2017-03-16 11:40:00,70.18,70.4,70.17,70.37,1061825.0,48.6987,48.8513,48.6917,48.8305,1061825.0
2017-03-16 11:50:00,70.38,70.46,70.37,70.44,990155.0,48.8374,48.893,48.8305,48.8791,990155.0
2017-03-16 12:00:00,70.44,70.46,70.25,70.3,473530.0,48.8791,48.893,48.7472,48.7819,473530.0
2017-03-16 12:10:00,70.3,70.37,70.27,70.37,221082.0,48.7819,48.8305,48.7611,48.8305,221082.0
2017-03-16 12:20:00,70.36,70.46,70.33,70.39,323051.0,48.8236,48.893,48.8027,48.8444,323051.0
2017-03-16 12:30:00,70.39,70.41,70.34,70.37,212188.0,48.8444,48.8583,48.8097,48.8305,212188.0
2017-03-16 12:40:00,70.37,70.47,70.36,70.43,156032.0,48.8305,48.8999,48.8236,48.8721,156032.0
2017-03-16 12:50:00,70.42,70.47,70.41,70.47,116179.0,48.8652,48.8999,48.8583,48.8999,116179.0
2017-03-16 13:00:00,70.46,70.46,70.39,70.39,91806.0,48.893,48.893,48.8444,48.8444,91806.0
2017-03-16 13:10:00,70.4,70.42,70.35,70.38,143405.0,48.8513,48.8652,48.8166,48.8374,143405.0
2017-03-16 13:20:00,70.39,70.4,70.32,70.33,69104.0,48.8444,48.8513,48.7958,48.8027,69104.0
2017-03-16 13:30:00,70.33,70.4,70.31,70.34,177081.0,48.8027,48.8513,48.7889,48.8097,177081.0
2017-03-16 13:40:00,70.34,70.56,70.32,70.55,564021.0,48.8097,48.9623,48.7958,48.9554,564021.0
2017-03-16 13:50:00,70.55,70.63,70.53,70.54,333975.0,48.9554,49.0109,48.9415,48.9485,333975.0
2017-03-16 14:00:00,70.54,70.57,70.52,70.57,163351.0,48.9485,48.9693,48.9346,48.9693,163351.0
2017-03-16 14:10:00,70.57,70.62,70.5,70.5,162693.0,48.9693,49.004,48.9207,48.9207,162693.0
2017-03-16 14:20:00,70.5,70.54,70.45,70.51,157134.0,48.9207,48.9485,48.886,48.9276,157134.0
2017-03-16 14:30:00,70.51,70.55,70.5,70.51,85061.0,48.9276,48.9554,48.9207,48.9276,85061.0
2017-03-16 14:40:00,70.51,70.51,70.36,70.39,134776.0,48.9276,48.9276,48.8236,48.8444,134776.0
2017-03-16 14:50:00,70.39,70.43,70.35,70.37,134617.0,48.8444,48.8721,48.8166,48.8305,134617.0
2017-03-16 15:00:00,70.37,70.4,70.32,70.33,172599.0,48.8305,48.8513,48.7958,48.8027,172599.0
2017-03-16 15:10:00,70.32,70.35,70.29,70.31,185108.0,48.7958,48.8166,48.775,48.7889,185108.0
2017-03-16 15:20:00,70.31,70.33,70.23,70.26,397271.0,48.7889,48.8027,48.7334,48.7542,397271.0
2017-03-16 15:30:00,70.26,70.33,70.23,70.31,364724.0,48.7542,48.8027,48.7334,48.7889,364724.0
2017-03-16 15:40:00,70.31,70.32,70.25,70.26,621397.0,48.7889,48.7958,48.7472,48.7542,621397.0
2017-03-16 15:50:00,70.25,70.31,70.2,70.29,1064175.0,48.7472,48.7889,48.7125,48.775,1064175.0
2017-03-17 09:30:00,70.14,70.25,70.02,70.19,833226.0,48.9631,49.0399,48.8793,48.998,833226.0
2017-03-17 09:40:00,70.18,70.24,70.11,70.2,332295.0,48.991,49.0329,48.9421,49.005,332295.0
2017-03-17 09:50:00,70.19,70.24,70.15,70.19,221306.0,48.998,49.0329,48.9701,48.998,221306.0
2017-03-17 10:00:00,70.19,70.21,70.09,70.16,221318.0,48.998,49.0119,48.9282,48.977,221318.0
2017-03-17 10:10:00,70.17,70.26,70.14,70.16,290882.0,48.984,49.0468,48.9631,48.977,290882.0
2017-03-17 10:20:00,70.17,70.27,70.15,70.21,144708.0,48.984,49.0538,48.9701,49.0119,144708.0
2017-03-17 10:30:00,70.21,70.29,70.09,70.12,244463.0,49.0119,49.0678,48.9282,48.9491,244463.0
2017-03-17 10:40:00,70.12,70.13,70.03,70.06,234046.0,48.9491,48.9561,48.8863,48.9072,234046.0
2017-03-17 10:50:00,70.06,70.15,70.05,70.14,188934.0,48.9072,48.9701,48.9002,48.9631,188934.0
2017-03-17 11:00:00,70.14,70.16,70.07,70.08,269286.0,48.9631,48.977,48.9142,48.9212,269286.0
2017-03-17 11:10:00,70.08,70.1,70.01,70.01,289110.0,48.9212,48.9352,48.8723,48.8723,289110.0
2017-03-17 11:20:00,70.01,70.11,70.01,70.05,193272.0,48.8723,48.9421,48.8723,48.9002,193272.0
2017-03-17 11:30:00,70.06,70.11,70.0,70.05,135408.0,48.9072,48.9421,48.8653,48.9002,135408.0
2017-03-17 11:40:00,70.05,70.1,70.03,70.04,96938.0,48.9002,48.9352,48.8863,48.8933,96938.0
2017-03-17 11:50:00,70.04,70.12,70.03,70.12,152426.0,48.8933,48.9491,48.8863,48.9491,152426.0
2017-03-17 12:00:00,70.12,70.14,70.07,70.08,211972.0,48.9491,48.9631,48.9142,48.9212,211972.0
2017-03-17 12:10:00,70.07,70.11,70.05,70.1,167774.0,48.9142,48.9421,48.9002,48.9352,167774.0
2017-03-17 12:20:00,70.09,70.11,70.05,70.08,231388.0,48.9282,48.9421,48.9002,48.9212,231388.0
2017-03-17 12:30:00,70.08,70.15,70.05,70.07,176869.0,48.9212,48.9701,48.9002,48.9142,176869.0
2017-03-17 12:40:00,70.06,70.09,70.02,70.03,146301.0,48.9072,48.9282,48.8793,48.8863,146301.0
2017-03-17 12:50:00,70.02,70.04,69.94,69.97,264579.0,48.8793,48.8933,48.8235,48.8444,264579.0
2017-03-17 13:00:00,69.98,69.98,69.88,69.91,142635.0,48.8514,48.8514,48.7816,48.8025,142635.0
2017-03-17 13:10:00,69.91,69.94,69.83,69.9,183738.0,48.8025,48.8235,48.7467,48.7955,183738.0
2017-03-17 13:20:00,69.9,69.96,69.9,69.92,279568.0,48.7955,48.8374,48.7955,48.8095,279568.0
2017-03-17 13:30:00,69.91,69.93,69.87,69.87,248630.0,48.8025,48.8165,48.7746,48.7746,248630.0
2017-03-17 13:40:00,69.87,69.87,69.8,69.84,64863.0,48.7746,48.7746,48.7257,48.7537,64863.0
2017-03-17 13:50:00,69.84,69.86,69.81,69.82,130622.0,48.7537,48.7676,48.7327,48.7397,130622.0
2017-03-17 14:00:00,69.83,69.86,69.81,69.84,166529.0,48.7467,48.7676,48.7327,48.7537,166529.0
2017-03-17 14:10:00,69.84,69.99,69.83,69.98,327877.0,48.7537,48.8584,48.7467,48.8514,327877.0
2017-03-17 14:20:00,69.97,69.99,69.93,69.97,84298.0,48.8444,48.8584,48.8165,48.8444,84298.0
2017-03-17 14:30:00,69.96,69.97,69.93,69.93,170565.0,48.8374,48.8444,48.8165,48.8165,170565.0
2017-03-17 14:40:00,69.93,69.99,69.93,69.99,297092.0,48.8165,48.8584,48.8165,48.8584,297092.0
2017-03-17 14:50:00,69.99,70.02,69.96,69.98,353888.0,48.8584,48.8793,48.8374,48.8514,353888.0
2017-03-17 15:00:00,69.97,70.03,69.95,70.02,508979.0,48.8444,48.8863,48.8304,48.8793,508979.0
2017-03-17 15:10:00,70.02,70.04,69.98,70.01,594676.0,48.8793,48.8933,48.8514,48.8723,594676.0
2017-03-17 15:20:00,70.02,70.02,69.96,69.97,509164.0,48.8793,48.8793,48.8374,48.8444,509164.0
2017-03-17 15:30:00,69.96,69.96,69.84,69.92,636094.0,48.8374,48.8374,48.7537,48.8095,636094.0
2017-03-17 15:40:00,69.92,70.01,69.91,69.98,1049636.0,48.8095,48.8723,48.8025,48.8514,1049636.0
2017-03-17 15:50:00,69.97,70.04,69.83,69.83,1955733.0,48.8444,48.8933,48.7467,48.7467,1955733.0
2017-03-20 09:30:00,69.57,69.57,69.15,69.33,728866.0,48.5652,48.5652,48.272,48.3976,728866.0
2017-03-20 09:40:00,69.32,69.46,69.32,69.42,291661.0,48.3907,48.4884,48.3907,48.4605,291661.0
2017-03-20 09:50:00,69.42,69.44,69.27,69.3,266567.0,48.4605,48.4744,48.3557,48.3767,266567.0
2017-03-20 10:00:00,69.29,69.44,69.28,69.41,278343.0,48.3697,48.4744,48.3627,48.4535,278343.0
2017-03-20 10:10:00,69.41,69.43,69.33,69.41,366072.0,48.4535,48.4674,48.3976,48.4535,366072.0
2017-03-20 10:20:00,69.42,69.42,69.3,69.36,415842.0,48.4605,48.4605,48.3767,48.4186,415842.0
2017-03-20 10:30:00,69.37,69.4,69.28,69.3,347888.0,48.4256,48.4465,48.3627,48.3767,347888.0
2017-03-20 10:40:00,69.3,69.33,69.27,69.3,288546.0,48.3767,48.3976,48.3557,48.3767,288546.0
2017-03-20 10:50:00,69.3,69.66,69.29,69.39,1964844.0,48.3767,48.628,48.3697,48.4395,1964844.0
2017-03-20 11:00:00,69.39,69.48,69.39,69.42,288736.0,48.4395,48.5023,48.4395,48.4605,288736.0
2017-03-20 11:10:00,69.41,69.43,69.25,69.27,233641.0,48.4535,48.4674,48.3418,48.3557,233641.0
2017-03-20 11:20:00,69.28,69.37,69.21,69.34,109564.0,48.3627,48.4256,48.3139,48.4046,109564.0
2017-03-20 11:30:00,69.34,69.39,69.28,69.36,117568.0,48.4046,48.4395,48.3627,48.4186,117568.0
2017-03-20 11:40:00,69.35,69.4,69.3,69.37,144718.0,48.4116,48.4465,48.3767,48.4256,144718.0
2017-03-20 11:50:00,69.37,69.49,69.35,69.47,137859.0,48.4256,48.5093,48.4116,48.4954,137859.0
2017-03-20 12:00:00,69.47,69.47,69.39,69.42,106633.0,48.4954,48.4954,48.4395,48.4605,106633.0
2017-03-20 12:10:00,69.42,69.48,69.35,69.44,163837.0,48.4605,48.5023,48.4116,48.4744,163837.0
2017-03-20 12:20:00,69.44,69.53,69.41,69.45,400582.0,48.4744,48.5372,48.4535,48.4814,400582.0
2017-03-20 12:30:00,69.45,69.5,69.43,69.48,127544.0,48.4814,48.5163,48.4674,48.5023,127544.0
2017-03-20 12:40:00,69.48,69.48,69.4,69.43,115662.0,48.5023,48.5023,48.4465,48.4674,115662.0
2017-03-20 12:50:00,69.44,69.5,69.43,69.48,114551.0,48.4744,48.5163,48.4674,48.5023,114551.0
2017-03-20 13:00:00,69.49,69.49,69.42,69.45,157869.0,48.5093,48.5093,48.4605,48.4814,157869.0
2017-03-20 13:10:00,69.45,69.45,69.37,69.38,84314.0,48.4814,48.4814,48.4256,48.4325,84314.0
2017-03-20 13:20:00,69.39,69.45,69.36,69.39,69562.0,48.4395,48.4814,48.4186,48.4395,69562.0
2017-03-20 13:30:00,69.39,69.43,69.34,69.34,180798.0,48.4395,48.4674,48.4046,48.4046,180798.0
2017-03-20 13:40:00,69.35,69.35,69.27,69.3,250975.0,48.4116,48.4116,48.3557,48.3767,250975.0
2017-03-20 13:50:00,69.29,69.35,69.29,69.34,89818.0,48.3697,48.4116,48.3697,48.4046,89818.0
2017-03-20 14:00:00,69.35,69.37,69.32,69.37,154430.0,48.4116,48.4256,48.3907,48.4256,154430.0
2017-03-20 14:10:00,69.37,69.42,69.33,69.35,184365.0,48.4256,48.4605,48.3976,48.4116,184365.0
2017-03-20 14:20:00,69.34,69.4,69.33,69.4,211624.0,48.4046,48.4465,48.3976,48.4465,211624.0
2017-03-20 14:30:00,69.4,69.4,69.3,69.32,143043.0,48.4465,48.4465,48.3767,48.3907,143043.0
2017-03-20 14:40:00,69.32,69.34,69.24,69.27,151667.0,48.3907,48.4046,48.3348,48.3557,151667.0
2017-03-20 14:50:00,69.27,69.33,69.25,69.32,206506.0,48.3557,48.3976,48.3418,48.3907,206506.0
2017-03-20 15:00:00,69.32,69.38,69.3,69.36,133060.0,48.3907,48.4325,48.3767,48.4186,133060.0
2017-03-20 15:10:00,69.36,69.49,69.35,69.47,168186.0,48.4186,48.5093,48.4116,48.4954,168186.0
2017-03-20 15:20:00,69.47,69.59,69.44,69.57,169020.0,48.4954,48.5791,48.4744,48.5652,169020.0
2017-03-20 15:30:00,69.58,69.72,69.55,69.72,262243.0,48.5722,48.6699,48.5512,48.6699,262243.0
2017-03-20 15:40:00,69.72,69.82,69.67,69.81,559659.0,48.6699,48.7397,48.635,48.7327,559659.0
2017-03-20 15:50:00,69.82,69.85,69.72,69.75,719138.0,48.7397,48.7606,48.6699,48.6908,719138.0
2017-03-21 09:30:00,70.03,70.08,69.9,69.98,826896.0,48.8863,48.9212,48.7955,48.8514,826896.0
2017-03-21 09:40:00,69.99,70.0,69.76,69.8,254256.0,48.8584,48.8653,48.6978,48.7257,254256.0
2017-03-21 09:50:00,69.79,69.87,69.75,69.78,167408.0,48.7187,48.7746,48.6908,48.7118,167408.0
2017-03-21 10:00:00,69.78,69.8,69.69,69.72,177700.0,48.7118,48.7257,48.6489,48.6699,177700.0
2017-03-21 10:10:00,69.71,69.89,69.69,69.82,669135.0,48.6629,48.7886,48.6489,48.7397,669135.0
2017-03-21 10:20:00,69.82,69.83,69.59,69.62,204747.0,48.7397,48.7467,48.5791,48.6001,204747.0
2017-03-21 10:30:00,69.61,69.67,69.56,69.64,245198.0,48.5931,48.635,48.5582,48.614,245198.0
2017-03-21 10:40:00,69.64,69.66,69.49,69.49,138881.0,48.614,48.628,48.5093,48.5093,138881.0
2017-03-21 10:50:00,69.49,69.57,69.28,69.35,362722.0,48.5093,48.5652,48.3627,48.4116,362722.0
2017-03-21 11:00:00,69.36,69.41,69.21,69.27,344435.0,48.4186,48.4535,48.3139,48.3557,344435.0
2017-03-21 11:10:00,69.28,69.39,69.24,69.31,359701.0,48.3627,48.4395,48.3348,48.3837,359701.0
2017-03-21 11:20:00,69.29,69.33,69.2,69.31,325636.0,48.3697,48.3976,48.3069,48.3837,325636.0
2017-03-21 11:30:00,69.3,69.32,69.07,69.16,350460.0,48.3767,48.3907,48.2161,48.279,350460.0
2017-03-21 11:40:00,69.15,69.31,69.12,69.27,183397.0,48.272,48.3837,48.251,48.3557,183397.0
2017-03-21 11:50:00,69.28,69.47,69.26,69.47,246597.0,48.3627,48.4954,48.3488,48.4954,246597.0
2017-03-21 12:00:00,69.47,69.54,69.39,69.46,259778.0,48.4954,48.5442,48.4395,48.4884,259778.0
2017-03-21 12:10:00,69.45,69.47,69.32,69.34,216253.0,48.4814,48.4954,48.3907,48.4046,216253.0
2017-03-21 12:20:00,69.34,69.37,69.22,69.31,356450.0,48.4046,48.4256,48.3208,48.3837,356450.0
2017-03-21 12:30:00,69.3,69.33,69.23,69.25,163391.0,48.3767,48.3976,48.3278,48.3418,163391.0
2017-03-21 12:40:00,69.25,69.29,69.16,69.18,270882.0,48.3418,48.3697,48.279,48.2929,270882.0
2017-03-21 12:50:00,69.19,69.28,69.15,69.23,261616.0,48.2999,48.3627,48.272,48.3278,261616.0
2017-03-21 13:00:00,69.23,69.26,69.18,69.19,93795.0,48.3278,48.3488,48.2929,48.2999,93795.0
2017-03-21 13:10:00,69.19,69.26,69.13,69.22,200730.0,48.2999,48.3488,48.258,48.3208,200730.0
2017-03-21 13:20:00,69.22,69.22,69.09,69.18,232940.0,48.3208,48.3208,48.2301,48.2929,232940.0
2017-03-21 13:30:00,69.19,69.22,69.13,69.14,197961.0,48.2999,48.3208,48.258,48.265,197961.0
2017-03-21 13:40:00,69.15,69.19,69.09,69.11,182507.0,48.272,48.2999,48.2301,48.2441,182507.0
2017-03-21 13:50:00,69.12,69.13,68.95,69.0,218738.0,48.251,48.258,48.1324,48.1673,218738.0
2017-03-21 14:00:00,69.0,69.12,68.98,69.1,498084.0,48.1673,48.251,48.1533,48.2371,498084.0
2017-03-21 14:10:00,69.1,69.29,69.08,69.29,437634.0,48.2371,48.3697,48.2231,48.3697,437634.0
2017-03-21 14:20:00,69.28,69.28,69.13,69.24,160731.0,48.3627,48.3627,48.258,48.3348,160731.0
2017-03-21 14:30:00,69.25,69.41,69.22,69.36,382458.0,48.3418,48.4535,48.3208,48.4186,382458.0
2017-03-21 14:40:00,69.35,69.36,69.2,69.3,284492.0,48.4116,48.4186,48.3069,48.3767,284492.0
2017-03-21 14:50:00,69.3,69.35,69.22,69.33,229205.0,48.3767,48.4116,48.3208,48.3976,229205.0
2017-03-21 15:00:00,69.32,69.47,69.29,69.42,235393.0,48.3907,48.4954,48.3697,48.4605,235393.0
2017-03-21 15:10:00,69.42,69.53,69.42,69.5,297341.0,48.4605,48.5372,48.4605,48.5163,297341.0
2017-03-21 15:20:00,69.5,69.51,69.41,69.48,247098.0,48.5163,48.5233,48.4535,48.5023,247098.0
2017-03-21 15:30:00,69.48,69.5,69.29,69.29,667295.0,48.5023,48.5163,48.3697,48.3697,667295.0
2017-03-21 15:40:00,69.29,69.33,69.13,69.18,555342.0,48.3697,48.3976,48.258,48.2929,555342.0
2017-03-21 15:50:00,69.17,69.22,69.11,69.19,1261966.0,48.2859,48.3208,48.2441,48.2999,1261966.0
2017-03-22 09:30:00,69.0,69.21,68.93,69.09,861133.0,48.1673,48.3139,48.1184,48.2301,861133.0
2017-03-22 09:40:00,69.09,69.29,69.05,69.24,470668.0,48.2301,48.3697,48.2022,48.3348,470668.0
2017-03-22 09:50:00,69.25,69.25,69.0,69.03,286556.0,48.3418,48.3418,48.1673,48.1882,286556.0
2017-03-22 10:00:00,69.02,69.14,68.96,69.07,518353.0,48.1812,48.265,48.1393,48.2161,518353.0
2017-03-22 10:10:00,69.07,69.09,68.9,68.93,252289.0,48.2161,48.2301,48.0975,48.1184,252289.0
2017-03-22 10:20:00,68.93,69.08,68.92,69.06,242632.0,48.1184,48.2231,48.1114,48.2092,242632.0
2017-03-22 10:30:00,69.06,69.12,68.77,69.05,925274.0,48.2092,48.251,48.0067,48.2022,925274.0
2017-03-22 10:40:00,69.06,69.19,68.93,68.93,581014.0,48.2092,48.2999,48.1184,48.1184,581014.0
2017-03-22 10:50:00,68.93,69.0,68.83,68.98,308809.0,48.1184,48.1673,48.0486,48.1533,308809.0
2017-03-22 11:00:00,68.98,69.04,68.81,68.81,275205.0,48.1533,48.1952,48.0346,48.0346,275205.0
2017-03-22 11:10:00,68.81,69.06,68.77,69.0,540267.0,48.0346,48.2092,48.0067,48.1673,540267.0
2017-03-22 11:20:00,69.0,69.06,68.93,68.96,245395.0,48.1673,48.2092,48.1184,48.1393,245395.0
2017-03-22 11:30:00,68.95,68.97,68.77,68.88,168308.0,48.1324,48.1463,48.0067,48.0835,168308.0
2017-03-22 11:40:00,68.89,68.97,68.85,68.89,184069.0,48.0905,48.1463,48.0626,48.0905,184069.0
2017-03-22 11:50:00,68.88,68.94,68.83,68.92,213643.0,48.0835,48.1254,48.0486,48.1114,213643.0
2017-03-22 12:00:00,68.92,68.96,68.86,68.89,138747.0,48.1114,48.1393,48.0695,48.0905,138747.0
2017-03-22 12:10:00,68.89,68.9,68.75,68.77,186102.0,48.0905,48.0975,47.9927,48.0067,186102.0
2017-03-22 12:20:00,68.78,68.8,68.72,68.8,209170.0,48.0137,48.0277,47.9718,48.0277,209170.0
2017-03-22 12:30:00,68.79,68.91,68.77,68.84,237666.0,48.0207,48.1044,48.0067,48.0556,237666.0
2017-03-22 12:40:00,68.83,68.84,68.76,68.79,102767.0,48.0486,48.0556,47.9997,48.0207,102767.0
2017-03-22 12:50:00,68.8,68.85,68.78,68.83,115815.0,48.0277,48.0626,48.0137,48.0486,115815.0
2017-03-22 13:00:00,68.83,68.88,68.75,68.87,303181.0,48.0486,48.0835,47.9927,48.0765,303181.0
2017-03-22 13:10:00,68.87,68.99,68.86,68.97,100454.0,48.0765,48.1603,48.0695,48.1463,100454.0
2017-03-22 13:20:00,68.96,69.11,68.93,69.1,172334.0,48.1393,48.2441,48.1184,48.2371,172334.0
2017-03-22 13:30:00,69.11,69.2,69.09,69.19,153886.0,48.2441,48.3069,48.2301,48.2999,153886.0
2017-03-22 13:40:00,69.19,69.22,69.08,69.13,262295.0,48.2999,48.3208,48.2231,48.258,262295.0
2017-03-22 13:50:00,69.13,69.17,69.07,69.08,140848.0,48.258,48.2859,48.2161,48.2231,140848.0
2017-03-22 14:00:00,69.07,69.17,69.03,69.14,297548.0,48.2161,48.2859,48.1882,48.265,297548.0
2017-03-22 14:10:00,69.14,69.18,69.05,69.06,118832.0,48.265,48.2929,48.2022,48.2092,118832.0
2017-03-22 14:20:00,69.07,69.16,69.07,69.09,79551.0,48.2161,48.279,48.2161,48.2301,79551.0
2017-03-22 14:30:00,69.1,69.22,69.09,69.2,98179.0,48.2371,48.3208,48.2301,48.3069,98179.0
2017-03-22 14:40:00,69.2,69.2,69.09,69.15,151634.0,48.3069,48.3069,48.2301,48.272,151634.0
2017-03-22 14:50:00,69.15,69.17,69.09,69.13,93373.0,48.272,48.2859,48.2301,48.258,93373.0
2017-03-22 15:00:00,69.13,69.16,69.1,69.15,238286.0,48.258,48.279,48.2371,48.272,238286.0
2017-03-22 15:10:00,69.15,69.35,69.14,69.35,312690.0,48.272,48.4116,48.265,48.4116,312690.0
2017-03-22 15:20:00,69.34,69.43,69.31,69.31,406683.0,48.4046,48.4674,48.3837,48.3837,406683.0
2017-03-22 15:30:00,69.31,69.33,69.16,69.21,271057.0,48.3837,48.3976,48.279,48.3139,271057.0
2017-03-22 15:40:00,69.21,69.25,69.13,69.15,422569.0,48.3139,48.3418,48.258,48.272,422569.0
2017-03-22 15:50:00,69.15,69.24,69.11,69.13,861473.0,48.272,48.3348,48.2441,48.258,861473.0
2017-03-23 09:30:00,68.91,69.09,68.79,69.05,771836.0,48.1044,48.2301,48.0207,48.2022,771836.0
2017-03-23 09:40:00,69.05,69.17,68.91,68.94,261774.0,48.2022,48.2859,48.1044,48.1254,261774.0
2017-03-23 09:50:00,68.95,69.0,68.86,68.88,189587.0,48.1324,48.1673,48.0695,48.0835,189587.0
2017-03-23 10:00:00,68.88,68.99,68.88,68.89,194355.0,48.0835,48.1603,48.0835,48.0905,194355.0
2017-03-23 10:10:00,68.89,68.97,68.83,68.9,312375.0,48.0905,48.1463,48.0486,48.0975,312375.0
2017-03-23 10:20:00,68.9,69.01,68.9,68.94,168717.0,48.0975,48.1742,48.0975,48.1254,168717.0
2017-03-23 10:30:00,68.94,69.01,68.9,68.94,209736.0,48.1254,48.1742,48.0975,48.1254,209736.0
2017-03-23 10:40:00,68.95,69.02,68.91,68.97,218036.0,48.1324,48.1812,48.1044,48.1463,218036.0
2017-03-23 10:50:00,68.97,69.07,68.96,68.99,234075.0,48.1463,48.2161,48.1393,48.1603,234075.0
2017-03-23 11:00:00,68.99,69.09,68.96,69.08,346742.0,48.1603,48.2301,48.1393,48.2231,346742.0
2017-03-23 11:10:00,69.08,69.21,69.06,69.15,355709.0,48.2231,48.3139,48.2092,48.272,355709.0
2017-03-23 11:20:00,69.14,69.15,69.08,69.11,180100.0,48.265,48.272,48.2231,48.2441,180100.0
2017-03-23 11:30:00,69.1,69.29,69.1,69.27,201325.0,48.2371,48.3697,48.2371,48.3557,201325.0
2017-03-23 11:40:00,69.27,69.28,69.18,69.22,85753.0,48.3557,48.3627,48.2929,48.3208,85753.0
2017-03-23 11:50:00,69.21,69.25,69.17,69.22,205677.0,48.3139,48.3418,48.2859,48.3208,205677.0
2017-03-23 12:00:00,69.22,69.29,69.2,69.27,118502.0,48.3208,48.3697,48.3069,48.3557,118502.0
2017-03-23 12:10:00,69.28,69.34,69.24,69.33,258378.0,48.3627,48.4046,48.3348,48.3976,258378.0
2017-03-23 12:20:00,69.33,69.42,69.3,69.31,195563.0,48.3976,48.4605,48.3767,48.3837,195563.0
2017-03-23 12:30:00,69.32,69.33,69.27,69.29,130891.0,48.3907,48.3976,48.3557,48.3697,130891.0
2017-03-23 12:40:00,69.29,69.31,69.22,69.23,137558.0,48.3697,48.3837,48.3208,48.3278,137558.0
2017-03-23 12:50:00,69.23,69.38,69.21,69.35,117815.0,48.3278,48.4325,48.3139,48.4116,117815.0
2017-03-23 13:00:00,69.35,69.37,69.05,69.06,219821.0,48.4116,48.4256,48.2022,48.2092,219821.0
2017-03-23 13:10:00,69.05,69.1,68.98,69.05,276696.0,48.2022,48.2371,48.1533,48.2022,276696.0
2017-03-23 13:20:00,69.05,69.09,68.95,68.96,116013.0,48.2022,48.2301,48.1324,48.1393,116013.0
2017-03-23 13:30:00,68.95,69.12,68.92,69.07,211120.0,48.1324,48.251,48.1114,48.2161,211120.0
2017-03-23 13:40:00,69.06,69.18,69.03,69.17,87412.0,48.2092,48.2929,48.1882,48.2859,87412.0
2017-03-23 13:50:00,69.17,69.21,69.13,69.2,63477.0,48.2859,48.3139,48.258,48.3069,63477.0
2017-03-23 14:00:00,69.19,69.21,69.14,69.16,85827.0,48.2999,48.3139,48.265,48.279,85827.0
2017-03-23 14:10:00,69.17,69.17,69.06,69.08,62946.0,48.2859,48.2859,48.2092,48.2231,62946.0
2017-03-23 14:20:00,69.09,69.12,69.08,69.09,92206.0,48.2301,48.251,48.2231,48.2301,92206.0
2017-03-23 14:30:00,69.1,69.15,69.06,69.11,215661.0,48.2371,48.272,48.2092,48.2441,215661.0
2017-03-23 14:40:00,69.11,69.2,69.09,69.17,113202.0,48.2441,48.3069,48.2301,48.2859,113202.0
2017-03-23 14:50:00,69.17,69.23,69.11,69.11,141505.0,48.2859,48.3278,48.2441,48.2441,141505.0
2017-03-23 15:00:00,69.1,69.17,69.07,69.09,142741.0,48.2371,48.2859,48.2161,48.2301,142741.0
2017-03-23 15:10:00,69.09,69.11,68.9,68.95,262569.0,48.2301,48.2441,48.0975,48.1324,262569.0
2017-03-23 15:20:00,68.95,69.01,68.86,68.86,308049.0,48.1324,48.1742,48.0695,48.0695,308049.0
2017-03-23 15:30:00,68.87,68.93,68.76,68.91,364117.0,48.0765,48.1184,47.9997,48.1044,364117.0
2017-03-23 15:40:00,68.92,68.98,68.82,68.96,513560.0,48.1114,48.1533,48.0416,48.1393,513560.0
2017-03-23 15:50:00,68.95,68.95,68.8,68.84,2464998.0,48.1324,48.1324,48.0277,48.0556,2464998.0
2017-03-24 09:30:00,68.93,69.08,68.84,69.01,408131.0,48.1184,48.2231,48.0556,48.1742,408131.0
2017-03-24 09:40:00,69.01,69.02,68.87,68.95,150214.0,48.1742,48.1812,48.0765,48.1324,150214.0
2017-03-24 09:50:00,68.94,68.96,68.81,68.96,171913.0,48.1254,48.1393,48.0346,48.1393,171913.0
2017-03-24 10:00:00,68.95,68.95,68.85,68.87,151598.0,48.1324,48.1324,48.0626,48.0765,151598.0
2017-03-24 10:10:00,68.86,68.88,68.79,68.84,151207.0,48.0695,48.0835,48.0207,48.0556,151207.0
2017-03-24 10:20:00,68.84,68.85,68.7,68.78,230564.0,48.0556,48.0626,47.9578,48.0137,230564.0
2017-03-24 10:30:00,68.78,68.89,68.77,68.81,119260.0,48.0137,48.0905,48.0067,48.0346,119260.0
2017-03-24 10:40:00,68.8,68.92,68.79,68.92,231156.0,48.0277,48.1114,48.0207,48.1114,231156.0
2017-03-24 10:50:00,68.91,68.98,68.85,68.93,185285.0,48.1044,48.1533,48.0626,48.1184,185285.0
2017-03-24 11:00:00,68.93,68.95,68.75,68.76,172971.0,48.1184,48.1324,47.9927,47.9997,172971.0
2017-03-24 11:10:00,68.76,68.76,68.67,68.72,183713.0,47.9997,47.9997,47.9369,47.9718,183713.0
2017-03-24 11:20:00,68.72,68.75,68.7,68.71,60283.0,47.9718,47.9927,47.9578,47.9648,60283.0
2017-03-24 11:30:00,68.71,68.83,68.71,68.79,101519.0,47.9648,48.0486,47.9648,48.0207,101519.0
2017-03-24 11:40:00,68.78,68.81,68.74,68.8,126757.0,48.0137,48.0346,47.9858,48.0277,126757.0
2017-03-24 11:50:00,68.81,68.88,68.81,68.83,73885.0,48.0346,48.0835,48.0346,48.0486,73885.0
2017-03-24 12:00:00,68.84,68.86,68.81,68.83,76902.0,48.0556,48.0695,48.0346,48.0486,76902.0
2017-03-24 12:10:00,68.83,68.83,68.64,68.68,248564.0,48.0486,48.0486,47.916,47.9439,248564.0
2017-03-24 12:20:00,68.67,68.83,68.63,68.79,234824.0,47.9369,48.0486,47.909,48.0207,234824.0
2017-03-24 12:30:00,68.79,68.83,68.73,68.8,127410.0,48.0207,48.0486,47.9788,48.0277,127410.0
2017-03-24 12:40:00,68.81,68.89,68.8,68.84,125437.0,48.0346,48.0905,48.0277,48.0556,125437.0
2017-03-24 12:50:00,68.85,68.89,68.78,68.78,223387.0,48.0626,48.0905,48.0137,48.0137,223387.0
2017-03-24 13:00:00,68.78,68.8,68.64,68.67,187582.0,48.0137,48.0277,47.916,47.9369,187582.0
2017-03-24 13:10:00,68.67,68.73,68.6,68.72,108582.0,47.9369,47.9788,47.888,47.9718,108582.0
2017-03-24 13:20:00,68.71,68.84,68.71,68.82,144096.0,47.9648,48.0556,47.9648,48.0416,144096.0
2017-03-24 13:30:00,68.83,68.85,68.79,68.81,112629.0,48.0486,48.0626,48.0207,48.0346,112629.0
2017-03-24 13:40:00,68.8,68.81,68.75,68.79,169414.0,48.0277,48.0346,47.9927,48.0207,169414.0
2017-03-24 13:50:00,68.79,68.81,68.74,68.77,105728.0,48.0207,48.0346,47.9858,48.0067,105728.0
2017-03-24 14:00:00,68.78,68.95,68.77,68.91,140301.0,48.0137,48.1324,48.0067,48.1044,140301.0
2017-03-24 14:10:00,68.91,68.97,68.89,68.94,64962.0,48.1044,48.1463,48.0905,48.1254,64962.0
2017-03-24 14:20:00,68.94,68.94,68.84,68.9,121684.0,48.1254,48.1254,48.0556,48.0975,121684.0
2017-03-24 14:30:00,68.9,68.98,68.88,68.89,107113.0,48.0975,48.1533,48.0835,48.0905,107113.0
2017-03-24 14:40:00,68.9,68.92,68.84,68.88,134462.0,48.0975,48.1114,48.0556,48.0835,134462.0
2017-03-24 14:50:00,68.89,68.9,68.79,68.86,210944.0,48.0905,48.0975,48.0207,48.0695,210944.0
2017-03-24 15:00:00,68.86,68.87,68.64,68.7,351878.0,48.0695,48.0765,47.916,47.9578,351878.0
2017-03-24 15:10:00,68.7,68.71,68.51,68.52,378690.0,47.9578,47.9648,47.8252,47.8322,378690.0
2017-03-24 15:20:00,68.52,68.6,68.49,68.56,247148.0,47.8322,47.888,47.8112,47.8601,247148.0
2017-03-24 15:30:00,68.56,68.75,68.43,68.75,1256092.0,47.8601,47.9927,47.7694,47.9927,1256092.0
2017-03-24 15:40:00,68.74,68.84,68.44,68.5,846560.0,47.9858,48.0556,47.7763,47.8182,846560.0
2017-03-24 15:50:00,68.5,68.64,68.49,68.57,1204501.0,47.8182,47.916,47.8112,47.8671,1204501.0
2017-03-27 09:30:00,67.91,68.15,67.87,67.99,834440.0,47.4064,47.5739,47.3784,47.4622,834440.0
2017-03-27 09:40:00,67.98,68.02,67.86,67.95,486619.0,47.4552,47.4832,47.3715,47.4343,486619.0
2017-03-27 09:50:00,67.94,68.14,67.93,68.07,279472.0,47.4273,47.5669,47.4203,47.5181,279472.0
2017-03-27 10:00:00,68.07,68.08,67.88,67.92,317763.0,47.5181,47.525,47.3854,47.4133,317763.0
2017-03-27 10:10:00,67.92,68.03,67.92,68.01,188819.0,47.4133,47.4901,47.4133,47.4762,188819.0
2017-03-27 10:20:00,68.02,68.09,67.99,68.04,115265.0,47.4832,47.532,47.4622,47.4971,115265.0
2017-03-27 10:30:00,68.04,68.11,67.97,67.97,169673.0,47.4971,47.546,47.4482,47.4482,169673.0
2017-03-27 10:40:00,67.97,68.14,67.96,68.04,229353.0,47.4482,47.5669,47.4413,47.4971,229353.0
2017-03-27 10:50:00,68.04,68.19,68.0,68.15,323041.0,47.4971,47.6018,47.4692,47.5739,323041.0
2017-03-27 11:00:00,68.16,68.27,68.13,68.2,416781.0,47.5809,47.6577,47.5599,47.6088,416781.0
2017-03-27 11:10:00,68.2,68.25,68.15,68.16,128499.0,47.6088,47.6437,47.5739,47.5809,128499.0
2017-03-27 11:20:00,68.16,68.31,68.15,68.3,154460.0,47.5809,47.6856,47.5739,47.6786,154460.0
2017-03-27 11:30:00,68.3,68.34,68.26,68.31,302044.0,47.6786,47.7065,47.6507,47.6856,302044.0
2017-03-27 11:40:00,68.31,68.38,68.22,68.23,294790.0,47.6856,47.7345,47.6228,47.6297,294790.0
2017-03-27 11:50:00,68.23,68.25,68.17,68.22,131407.0,47.6297,47.6437,47.5879,47.6228,131407.0
2017-03-27 12:00:00,68.22,68.29,68.15,68.16,98134.0,47.6228,47.6716,47.5739,47.5809,98134.0
2017-03-27 12:10:00,68.16,68.24,68.16,68.23,135916.0,47.5809,47.6367,47.5809,47.6297,135916.0
2017-03-27 12:20:00,68.23,68.24,68.14,68.15,115750.0,47.6297,47.6367,47.5669,47.5739,115750.0
2017-03-27 12:30:00,68.16,68.2,68.13,68.15,102299.0,47.5809,47.6088,47.5599,47.5739,102299.0
2017-03-27 12:40:00,68.15,68.26,68.15,68.25,115615.0,47.5739,47.6507,47.5739,47.6437,115615.0
2017-03-27 12:50:00,68.24,68.29,68.21,68.22,154186.0,47.6367,47.6716,47.6158,47.6228,154186.0
2017-03-27 13:00:00,68.22,68.33,68.22,68.33,81784.0,47.6228,47.6996,47.6228,47.6996,81784.0
2017-03-27 13:10:00,68.32,68.33,68.25,68.29,70925.0,47.6926,47.6996,47.6437,47.6716,70925.0
2017-03-27 13:20:00,68.3,68.34,68.19,68.23,85029.0,47.6786,47.7065,47.6018,47.6297,85029.0
2017-03-27 13:30:00,68.22,68.23,68.1,68.1,59407.0,47.6228,47.6297,47.539,47.539,59407.0
2017-03-27 13:40:00,68.1,68.14,68.06,68.09,85585.0,47.539,47.5669,47.5111,47.532,85585.0
2017-03-27 13:50:00,68.08,68.14,68.06,68.08,107518.0,47.525,47.5669,47.5111,47.525,107518.0
2017-03-27 14:00:00,68.08,68.11,68.08,68.09,112982.0,47.525,47.546,47.525,47.532,112982.0
2017-03-27 14:10:00,68.09,68.1,67.92,67.93,278435.0,47.532,47.539,47.4133,47.4203,278435.0
2017-03-27 14:20:00,67.93,68.05,67.9,68.03,260183.0,47.4203,47.5041,47.3994,47.4901,260183.0
2017-03-27 14:30:00,68.02,68.07,67.98,67.98,108074.0,47.4832,47.5181,47.4552,47.4552,108074.0
2017-03-27 14:40:00,67.98,68.1,67.98,68.08,193935.0,47.4552,47.539,47.4552,47.525,193935.0
2017-03-27 14:50:00,68.08,68.19,68.07,68.17,163267.0,47.525,47.6018,47.5181,47.5879,163267.0
2017-03-27 15:00:00,68.16,68.24,68.15,68.24,155597.0,47.5809,47.6367,47.5739,47.6367,155597.0
2017-03-27 15:10:00,68.24,68.27,68.21,68.23,147951.0,47.6367,47.6577,47.6158,47.6297,147951.0
2017-03-27 15:20:00,68.23,68.23,68.15,68.16,345147.0,47.6297,47.6297,47.5739,47.5809,345147.0
2017-03-27 15:30:00,68.16,68.3,68.11,68.3,284285.0,47.5809,47.6786,47.546,47.6786,284285.0
2017-03-27 15:40:00,68.3,68.43,68.29,68.32,966515.0,47.6786,47.7694,47.6716,47.6926,966515.0
2017-03-27 15:50:00,68.32,68.36,68.23,68.26,914866.0,47.6926,47.7205,47.6297,47.6507,914866.0
2017-03-28 09:30:00,68.34,68.6,68.34,68.45,875719.0,47.7065,47.888,47.7065,47.7833,875719.0
2017-03-28 09:40:00,68.44,68.46,68.26,68.29,323387.0,47.7763,47.7903,47.6507,47.6716,323387.0
2017-03-28 09:50:00,68.29,68.34,68.18,68.31,207132.0,47.6716,47.7065,47.5948,47.6856,207132.0
2017-03-28 10:00:00,68.3,68.53,68.3,68.49,938675.0,47.6786,47.8392,47.6786,47.8112,938675.0
2017-03-28 10:10:00,68.48,68.59,68.48,68.53,583610.0,47.8043,47.8811,47.8043,47.8392,583610.0
2017-03-28 10:20:00,68.53,68.53,68.43,68.52,331848.0,47.8392,47.8392,47.7694,47.8322,331848.0
2017-03-28 10:30:00,68.52,68.56,68.46,68.48,170009.0,47.8322,47.8601,47.7903,47.8043,170009.0
2017-03-28 10:40:00,68.48,68.55,68.44,68.55,528405.0,47.8043,47.8531,47.7763,47.8531,528405.0
2017-03-28 10:50:00,68.55,68.88,68.54,68.87,658892.0,47.8531,48.0835,47.8462,48.0765,658892.0
2017-03-28 11:00:00,68.87,69.07,68.78,68.99,576237.0,48.0765,48.2161,48.0137,48.1603,576237.0
2017-03-28 11:10:00,68.99,69.01,68.79,68.8,270518.0,48.1603,48.1742,48.0207,48.0277,270518.0
2017-03-28 11:20:00,68.8,68.99,68.79,68.97,477410.0,48.0277,48.1603,48.0207,48.1463,477410.0
2017-03-28 11:30:00,68.98,68.98,68.78,68.78,257035.0,48.1533,48.1533,48.0137,48.0137,257035.0
2017-03-28 11:40:00,68.79,69.01,68.78,68.98,241366.0,48.0207,48.1742,48.0137,48.1533,241366.0
2017-03-28 11:50:00,68.98,69.05,68.93,69.0,314989.0,48.1533,48.2022,48.1184,48.1673,314989.0
2017-03-28 12:00:00,69.0,69.13,68.98,69.08,434797.0,48.1673,48.258,48.1533,48.2231,434797.0
2017-03-28 12:10:00,69.09,69.21,69.07,69.1,396412.0,48.2301,48.3139,48.2161,48.2371,396412.0
2017-03-28 12:20:00,69.1,69.18,69.09,69.15,461285.0,48.2371,48.2929,48.2301,48.272,461285.0
2017-03-28 12:30:00,69.14,69.2,69.12,69.17,305351.0,48.265,48.3069,48.251,48.2859,305351.0
2017-03-28 12:40:00,69.17,69.18,69.01,69.02,157606.0,48.2859,48.2929,48.1742,48.1812,157606.0
2017-03-28 12:50:00,69.01,69.05,68.93,69.04,388761.0,48.1742,48.2022,48.1184,48.1952,388761.0
2017-03-28 13:00:00,69.05,69.09,69.01,69.02,365144.0,48.2022,48.2301,48.1742,48.1812,365144.0
2017-03-28 13:10:00,69.02,69.09,69.02,69.08,275657.0,48.1812,48.2301,48.1812,48.2231,275657.0
2017-03-28 13:20:00,69.07,69.12,69.03,69.11,391541.0,48.2161,48.251,48.1882,48.2441,391541.0
2017-03-28 13:30:00,69.11,69.12,69.03,69.04,320299.0,48.2441,48.251,48.1882,48.1952,320299.0
2017-03-28 13:40:00,69.04,69.1,69.04,69.1,132716.0,48.1952,48.2371,48.1952,48.2371,132716.0
2017-03-28 13:50:00,69.1,69.13,69.02,69.13,383190.0,48.2371,48.258,48.1812,48.258,383190.0
2017-03-28 14:00:00,69.12,69.15,69.07,69.12,282698.0,48.251,48.272,48.2161,48.251,282698.0
2017-03-28 14:10:00,69.11,69.22,69.11,69.13,134125.0,48.2441,48.3208,48.2441,48.258,134125.0
2017-03-28 14:20:00,69.13,69.22,69.13,69.2,234746.0,48.258,48.3208,48.258,48.3069,234746.0
2017-03-28 14:30:00,69.2,69.2,69.06,69.18,363159.0,48.3069,48.3069,48.2092,48.2929,363159.0
2017-03-28 14:40:00,69.19,69.23,69.08,69.09,678823.0,48.2999,48.3278,48.2231,48.2301,678823.0
2017-03-28 14:50:00,69.1,69.15,69.0,69.01,338783.0,48.2371,48.272,48.1673,48.1742,338783.0
2017-03-28 15:00:00,69.02,69.02,68.92,68.99,246304.0,48.1812,48.1812,48.1114,48.1603,246304.0
2017-03-28 15:10:00,68.99,69.11,68.98,69.11,636393.0,48.1603,48.2441,48.1533,48.2441,636393.0
2017-03-28 15:20:00,69.11,69.19,69.08,69.14,459660.0,48.2441,48.2999,48.2231,48.265,459660.0
2017-03-28 15:30:00,69.14,69.2,69.11,69.2,626649.0,48.265,48.3069,48.2441,48.3069,626649.0
2017-03-28 15:40:00,69.2,69.23,69.14,69.18,654905.0,48.3069,48.3278,48.265,48.2929,654905.0
2017-03-28 15:50:00,69.17,69.38,69.16,69.21,2731928.0,48.2859,48.4325,48.279,48.3139,2731928.0
2017-03-29 09:30:00,69.2,69.3,69.06,69.14,875767.0,48.3069,48.3767,48.2092,48.265,875767.0
2017-03-29 09:40:00,69.13,69.31,69.03,69.04,475000.0,48.258,48.3837,48.1882,48.1952,475000.0
2017-03-29 09:50:00,69.03,69.26,69.01,69.25,297351.0,48.1882,48.3488,48.1742,48.3418,297351.0
2017-03-29 10:00:00,69.25,69.32,69.14,69.28,328212.0,48.3418,48.3907,48.265,48.3627,328212.0
2017-03-29 10:10:00,69.29,69.41,69.27,69.39,573827.0,48.3697,48.4535,48.3557,48.4395,573827.0
2017-03-29 10:20:00,69.38,69.49,69.35,69.47,670634.0,48.4325,48.5093,48.4116,48.4954,670634.0
2017-03-29 10:30:00,69.47,69.91,69.47,69.9,1641739.0,48.4954,48.8025,48.4954,48.7955,1641739.0
2017-03-29 10:40:00,69.9,70.06,69.87,70.04,626650.0,48.7955,48.9072,48.7746,48.8933,626650.0
2017-03-29 10:50:00,70.04,70.07,69.95,70.04,312650.0,48.8933,48.9142,48.8304,48.8933,312650.0
2017-03-29 11:00:00,70.03,70.09,69.96,70.05,323790.0,48.8863,48.9282,48.8374,48.9002,323790.0
2017-03-29 11:10:00,70.04,70.09,69.99,70.02,291741.0,48.8933,48.9282,48.8584,48.8793,291741.0
2017-03-29 11:20:00,70.01,70.21,70.01,70.2,428927.0,48.8723,49.0119,48.8723,49.005,428927.0
2017-03-29 11:30:00,70.19,70.21,70.13,70.14,336401.0,48.998,49.0119,48.9561,48.9631,336401.0
2017-03-29 11:40:00,70.14,70.21,70.1,70.16,373632.0,48.9631,49.0119,48.9352,48.977,373632.0
2017-03-29 11:50:00,70.15,70.15,70.03,70.13,258105.0,48.9701,48.9701,48.8863,48.9561,258105.0
2017-03-29 12:00:00,70.13,70.13,70.01,70.03,253027.0,48.9561,48.9561,48.8723,48.8863,253027.0
2017-03-29 12:10:00,70.02,70.07,70.01,70.05,221881.0,48.8793,48.9142,48.8723,48.9002,221881.0
2017-03-29 12:20:00,70.05,70.12,70.05,70.06,138393.0,48.9002,48.9491,48.9002,48.9072,138393.0
2017-03-29 12:30:00,70.06,70.09,70.0,70.05,169613.0,48.9072,48.9282,48.8653,48.9002,169613.0
2017-03-29 12:40:00,70.05,70.14,70.03,70.12,188900.0,48.9002,48.9631,48.8863,48.9491,188900.0
2017-03-29 12:50:00,70.11,70.15,70.03,70.04,148388.0,48.9421,48.9701,48.8863,48.8933,148388.0
2017-03-29 13:00:00,70.04,70.07,69.97,70.06,212648.0,48.8933,48.9142,48.8444,48.9072,212648.0
2017-03-29 13:10:00,70.06,70.1,70.03,70.05,230683.0,48.9072,48.9352,48.8863,48.9002,230683.0
2017-03-29 13:20:00,70.05,70.16,70.05,70.11,118086.0,48.9002,48.977,48.9002,48.9421,118086.0
2017-03-29 13:30:00,70.12,70.15,70.09,70.12,195234.0,48.9491,48.9701,48.9282,48.9491,195234.0
2017-03-29 13:40:00,70.13,70.16,70.09,70.11,202629.0,48.9561,48.977,48.9282,48.9421,202629.0
2017-03-29 13:50:00,70.11,70.19,70.1,70.19,125822.0,48.9421,48.998,48.9352,48.998,125822.0
2017-03-29 14:00:00,70.19,70.2,70.13,70.16,202407.0,48.998,49.005,48.9561,48.977,202407.0
2017-03-29 14:10:00,70.16,70.17,70.04,70.06,120783.0,48.977,48.984,48.8933,48.9072,120783.0
2017-03-29 14:20:00,70.06,70.21,70.06,70.18,244414.0,48.9072,49.0119,48.9072,48.991,244414.0
2017-03-29 14:30:00,70.18,70.19,70.1,70.17,221239.0,48.991,48.998,48.9352,48.984,221239.0
2017-03-29 14:40:00,70.17,70.19,70.11,70.16,231056.0,48.984,48.998,48.9421,48.977,231056.0
2017-03-29 14:50:00,70.16,70.21,70.15,70.19,214914.0,48.977,49.0119,48.9701,48.998,214914.0
2017-03-29 15:00:00,70.19,70.28,70.18,70.2,566903.0,48.998,49.0608,48.991,49.005,566903.0
2017-03-29 15:10:00,70.2,70.2,70.09,70.17,393522.0,49.005,49.005,48.9282,48.984,393522.0
2017-03-29 15:20:00,70.18,70.22,70.11,70.21,344286.0,48.991,49.0189,48.9421,49.0119,344286.0
2017-03-29 15:30:00,70.21,70.26,70.18,70.26,525243.0,49.0119,49.0468,48.991,49.0468,525243.0
2017-03-29 15:40:00,70.26,70.28,70.18,70.21,730508.0,49.0468,49.0608,48.991,49.0119,730508.0
2017-03-29 15:50:00,70.2,70.26,70.15,70.18,1550036.0,49.005,49.0468,48.9701,48.991,1550036.0
2017-03-30 09:30:00,70.6,70.7,70.31,70.39,1159777.0,49.2842,49.354,49.0817,49.1376,1159777.0
2017-03-30 09:40:00,70.39,70.45,70.17,70.24,536252.0,49.1376,49.1795,48.984,49.0329,536252.0
2017-03-30 09:50:00,70.25,70.33,70.13,70.14,461573.0,49.0399,49.0957,48.9561,48.9631,461573.0
2017-03-30 10:00:00,70.13,70.14,69.96,70.07,695768.0,48.9561,48.9631,48.8374,48.9142,695768.0
2017-03-30 10:10:00,70.07,70.2,70.05,70.14,358136.0,48.9142,49.005,48.9002,48.9631,358136.0
2017-03-30 10:20:00,70.14,70.22,70.08,70.21,369812.0,48.9631,49.0189,48.9212,49.0119,369812.0
2017-03-30 10:30:00,70.21,70.37,70.17,70.31,353049.0,49.0119,49.1236,48.984,49.0817,353049.0
2017-03-30 10:40:00,70.31,70.48,70.31,70.41,200725.0,49.0817,49.2004,49.0817,49.1516,200725.0
2017-03-30 10:50:00,70.41,70.55,70.4,70.54,292681.0,49.1516,49.2493,49.1446,49.2423,292681.0
2017-03-30 11:00:00,70.53,70.62,70.51,70.61,251393.0,49.2353,49.2982,49.2214,49.2912,251393.0
2017-03-30 11:10:00,70.61,70.77,70.51,70.76,403206.0,49.2912,49.4029,49.2214,49.3959,403206.0
2017-03-30 11:20:00,70.76,70.76,70.61,70.63,301202.0,49.3959,49.3959,49.2912,49.3051,301202.0
2017-03-30 11:30:00,70.64,70.71,70.58,70.61,302578.0,49.3121,49.361,49.2702,49.2912,302578.0
2017-03-30 11:40:00,70.62,70.64,70.54,70.57,200381.0,49.2982,49.3121,49.2423,49.2632,200381.0
2017-03-30 11:50:00,70.58,70.62,70.55,70.56,177707.0,49.2702,49.2982,49.2493,49.2563,177707.0
2017-03-30 12:00:00,70.57,70.57,70.44,70.5,200799.0,49.2632,49.2632,49.1725,49.2144,200799.0
2017-03-30 12:10:00,70.5,70.51,70.39,70.42,163587.0,49.2144,49.2214,49.1376,49.1585,163587.0
2017-03-30 12:20:00,70.42,70.44,70.37,70.41,215593.0,49.1585,49.1725,49.1236,49.1516,215593.0
2017-03-30 12:30:00,70.41,70.48,70.27,70.32,256374.0,49.1516,49.2004,49.0538,49.0887,256374.0
2017-03-30 12:40:00,70.31,70.32,70.24,70.29,250598.0,49.0817,49.0887,49.0329,49.0678,250598.0
2017-03-30 12:50:00,70.28,70.3,70.23,70.25,101778.0,49.0608,49.0748,49.0259,49.0399,101778.0
2017-03-30 13:00:00,70.24,70.35,70.22,70.33,146846.0,49.0329,49.1097,49.0189,49.0957,146846.0
2017-03-30 13:10:00,70.33,70.38,70.28,70.29,169569.0,49.0957,49.1306,49.0608,49.0678,169569.0
2017-03-30 13:20:00,70.3,70.35,70.26,70.31,121275.0,49.0748,49.1097,49.0468,49.0817,121275.0
2017-03-30 13:30:00,70.31,70.35,70.27,70.3,189635.0,49.0817,49.1097,49.0538,49.0748,189635.0
2017-03-30 13:40:00,70.31,70.35,70.27,70.33,196297.0,49.0817,49.1097,49.0538,49.0957,196297.0
2017-03-30 13:50:00,70.33,70.35,70.29,70.33,282562.0,49.0957,49.1097,49.0678,49.0957,282562.0
2017-03-30 14:00:00,70.33,70.4,70.32,70.37,163783.0,49.0957,49.1446,49.0887,49.1236,163783.0
2017-03-30 14:10:00,70.36,70.41,70.35,70.39,123448.0,49.1167,49.1516,49.1097,49.1376,123448.0
2017-03-30 14:20:00,70.4,70.46,70.39,70.4,164656.0,49.1446,49.1865,49.1376,49.1446,164656.0
2017-03-30 14:30:00,70.39,70.45,70.39,70.41,132156.0,49.1376,49.1795,49.1376,49.1516,132156.0
2017-03-30 14:40:00,70.4,70.4,70.3,70.31,104841.0,49.1446,49.1446,49.0748,49.0817,104841.0
2017-03-30 14:50:00,70.31,70.33,70.21,70.24,346507.0,49.0817,49.0957,49.0119,49.0329,346507.0
2017-03-30 15:00:00,70.24,70.25,70.14,70.14,157331.0,49.0329,49.0399,48.9631,48.9631,157331.0
2017-03-30 15:10:00,70.15,70.25,70.13,70.23,215705.0,48.9701,49.0399,48.9561,49.0259,215705.0
2017-03-30 15:20:00,70.23,70.23,70.09,70.2,370237.0,49.0259,49.0259,48.9282,49.005,370237.0
2017-03-30 15:30:00,70.2,70.38,70.2,70.37,432894.0,49.005,49.1306,49.005,49.1236,432894.0
2017-03-30 15:40:00,70.37,70.41,70.19,70.2,788512.0,49.1236,49.1516,48.998,49.005,788512.0
2017-03-30 15:50:00,70.2,70.2,70.09,70.15,2413137.0,49.005,49.005,48.9282,48.9701,2413137.0
2017-03-31 09:30:00,69.91,70.16,69.91,70.13,897978.0,48.8025,48.977,48.8025,48.9561,897978.0
2017-03-31 09:40:00,70.14,70.17,70.01,70.14,422036.0,48.9631,48.984,48.8723,48.9631,422036.0
2017-03-31 09:50:00,70.14,70.34,70.08,70.25,387924.0,48.9631,49.1027,48.9212,49.0399,387924.0
2017-03-31 10:00:00,70.25,70.31,70.07,70.08,462662.0,49.0399,49.0817,48.9142,48.9212,462662.0
2017-03-31 10:10:00,70.07,70.07,69.93,69.94,428857.0,48.9142,48.9142,48.8165,48.8235,428857.0
2017-03-31 10:20:00,69.95,69.95,69.7,69.7,1065369.0,48.8304,48.8304,48.6559,48.6559,1065369.0
2017-03-31 10:30:00,69.7,69.91,69.7,69.81,736930.0,48.6559,48.8025,48.6559,48.7327,736930.0
2017-03-31 10:40:00,69.82,69.89,69.78,69.82,427059.0,48.7397,48.7886,48.7118,48.7397,427059.0
2017-03-31 10:50:00,69.82,69.85,69.74,69.74,392862.0,48.7397,48.7606,48.6838,48.6838,392862.0
2017-03-31 11:00:00,69.74,69.76,69.58,69.67,342700.0,48.6838,48.6978,48.5722,48.635,342700.0
2017-03-31 11:10:00,69.67,69.77,69.63,69.73,258772.0,48.635,48.7048,48.6071,48.6769,258772.0
2017-03-31 11:20:00,69.74,69.85,69.7,69.79,459467.0,48.6838,48.7606,48.6559,48.7187,459467.0
2017-03-31 11:30:00,69.79,69.81,69.64,69.66,276504.0,48.7187,48.7327,48.614,48.628,276504.0
2017-03-31 11:40:00,69.66,69.76,69.58,69.75,214822.0,48.628,48.6978,48.5722,48.6908,214822.0
2017-03-31 11:50:00,69.75,69.8,69.7,69.8,171637.0,48.6908,48.7257,48.6559,48.7257,171637.0
2017-03-31 12:00:00,69.8,69.9,69.78,69.86,1111764.0,48.7257,48.7955,48.7118,48.7676,1111764.0
2017-03-31 12:10:00,69.87,69.92,69.84,69.84,256876.0,48.7746,48.8095,48.7537,48.7537,256876.0
2017-03-31 12:20:00,69.84,69.93,69.84,69.92,234807.0,48.7537,48.8165,48.7537,48.8095,234807.0
2017-03-31 12:30:00,69.92,70.02,69.92,70.02,512713.0,48.8095,48.8793,48.8095,48.8793,512713.0
2017-03-31 12:40:00,70.02,70.05,69.95,69.95,381700.0,48.8793,48.9002,48.8304,48.8304,381700.0
2017-03-31 12:50:00,69.95,69.98,69.88,69.89,311706.0,48.8304,48.8514,48.7816,48.7886,311706.0
2017-03-31 13:00:00,69.89,69.94,69.85,69.91,144892.0,48.7886,48.8235,48.7606,48.8025,144892.0
2017-03-31 13:10:00,69.92,69.97,69.88,69.96,186710.0,48.8095,48.8444,48.7816,48.8374,186710.0
2017-03-31 13:20:00,69.97,70.01,69.92,70.01,210077.0,48.8444,48.8723,48.8095,48.8723,210077.0
2017-03-31 13:30:00,70.01,70.06,69.99,70.01,523739.0,48.8723,48.9072,48.8584,48.8723,523739.0
2017-03-31 13:40:00,70.01,70.03,69.96,69.98,316883.0,48.8723,48.8863,48.8374,48.8514,316883.0
2017-03-31 13:50:00,69.98,70.03,69.96,69.97,272920.0,48.8514,48.8863,48.8374,48.8444,272920.0
2017-03-31 14:00:00,69.98,70.05,69.94,70.03,364800.0,48.8514,48.9002,48.8235,48.8863,364800.0
2017-03-31 14:10:00,70.02,70.04,69.89,70.01,625898.0,48.8793,48.8933,48.7886,48.8723,625898.0
2017-03-31 14:20:00,70.02,70.09,69.97,69.97,305083.0,48.8793,48.9282,48.8444,48.8444,305083.0
2017-03-31 14:30:00,69.98,70.03,69.95,69.95,467609.0,48.8514,48.8863,48.8304,48.8304,467609.0
2017-03-31 14:40:00,69.94,69.95,69.82,69.91,431976.0,48.8235,48.8304,48.7397,48.8025,431976.0
2017-03-31 14:50:00,69.9,69.96,69.89,69.92,189849.0,48.7955,48.8374,48.7886,48.8095,189849.0
2017-03-31 15:00:00,69.92,69.96,69.89,69.92,239560.0,48.8095,48.8374,48.7886,48.8095,239560.0
2017-03-31 15:10:00,69.91,69.99,69.9,69.96,274758.0,48.8025,48.8584,48.7955,48.8374,274758.0
2017-03-31 15:20:00,69.97,70.05,69.95,70.03,390524.0,48.8444,48.9002,48.8304,48.8863,390524.0
2017-03-31 15:30:00,70.02,70.16,70.02,70.09,475624.0,48.8793,48.977,48.8793,48.9282,475624.0
2017-03-31 15:40:00,70.08,70.13,70.0,70.02,572554.0,48.9212,48.9561,48.8653,48.8793,572554.0
2017-03-31 15:50:00,70.02,70.06,69.91,69.92,1644112.0,48.8793,48.9072,48.8025,48.8095,1644112.0
2017-04-03 09:30:00,70.01,70.06,69.86,69.86,731426.0,48.8723,48.9072,48.7676,48.7676,731426.0
2017-04-03 09:40:00,69.85,69.93,69.76,69.88,479043.0,48.7606,48.8165,48.6978,48.7816,479043.0
2017-04-03 09:50:00,69.88,69.95,69.73,69.76,255823.0,48.7816,48.8304,48.6769,48.6978,255823.0
2017-04-03 10:00:00,69.76,69.78,69.49,69.54,345456.0,48.6978,48.7118,48.5093,48.5442,345456.0
2017-04-03 10:10:00,69.53,69.65,69.46,69.61,356571.0,48.5372,48.621,48.4884,48.5931,356571.0
2017-04-03 10:20:00,69.61,69.76,69.61,69.73,239574.0,48.5931,48.6978,48.5931,48.6769,239574.0
2017-04-03 10:30:00,69.72,69.82,69.72,69.76,282074.0,48.6699,48.7397,48.6699,48.6978,282074.0
2017-04-03 10:40:00,69.75,69.75,69.64,69.64,170210.0,48.6908,48.6908,48.614,48.614,170210.0
2017-04-03 10:50:00,69.65,69.65,69.35,69.4,478240.0,48.621,48.621,48.4116,48.4465,478240.0
2017-04-03 11:00:00,69.4,69.43,69.24,69.33,460880.0,48.4465,48.4674,48.3348,48.3976,460880.0
2017-04-03 11:10:00,69.34,69.48,69.3,69.31,257839.0,48.4046,48.5023,48.3767,48.3837,257839.0
2017-04-03 11:20:00,69.31,69.33,69.19,69.24,407976.0,48.3837,48.3976,48.2999,48.3348,407976.0
2017-04-03 11:30:00,69.24,69.29,69.13,69.25,245667.0,48.3348,48.3697,48.258,48.3418,245667.0
2017-04-03 11:40:00,69.24,69.33,69.1,69.13,308122.0,48.3348,48.3976,48.2371,48.258,308122.0
2017-04-03 11:50:00,69.13,69.3,69.08,69.26,264148.0,48.258,48.3767,48.2231,48.3488,264148.0
2017-04-03 12:00:00,69.26,69.28,69.15,69.27,266331.0,48.3488,48.3627,48.272,48.3557,266331.0
2017-04-03 12:10:00,69.27,69.3,69.16,69.27,257595.0,48.3557,48.3767,48.279,48.3557,257595.0
2017-04-03 12:20:00,69.27,69.44,69.25,69.43,185685.0,48.3557,48.4744,48.3418,48.4674,185685.0
2017-04-03 12:30:00,69.42,69.53,69.36,69.53,375061.0,48.4605,48.5372,48.4186,48.5372,375061.0
2017-04-03 12:40:00,69.53,69.57,69.48,69.56,201119.0,48.5372,48.5652,48.5023,48.5582,201119.0
2017-04-03 12:50:00,69.56,69.56,69.46,69.54,156698.0,48.5582,48.5582,48.4884,48.5442,156698.0
2017-04-03 13:00:00,69.54,69.57,69.49,69.54,140449.0,48.5442,48.5652,48.5093,48.5442,140449.0
2017-04-03 13:10:00,69.54,69.59,69.54,69.57,134253.0,48.5442,48.5791,48.5442,48.5652,134253.0
2017-04-03 13:20:00,69.56,69.61,69.54,69.59,169910.0,48.5582,48.5931,48.5442,48.5791,169910.0
2017-04-03 13:30:00,69.59,69.63,69.56,69.58,195140.0,48.5791,48.6071,48.5582,48.5722,195140.0
2017-04-03 13:40:00,69.57,69.58,69.45,69.52,169337.0,48.5652,48.5722,48.4814,48.5303,169337.0
2017-04-03 13:50:00,69.52,69.63,69.51,69.57,113300.0,48.5303,48.6071,48.5233,48.5652,113300.0
2017-04-03 14:00:00,69.58,69.66,69.57,69.66,151065.0,48.5722,48.628,48.5652,48.628,151065.0
2017-04-03 14:10:00,69.66,69.67,69.53,69.54,150454.0,48.628,48.635,48.5372,48.5442,150454.0
2017-04-03 14:20:00,69.54,69.56,69.46,69.53,164302.0,48.5442,48.5582,48.4884,48.5372,164302.0
2017-04-03 14:30:00,69.52,69.58,69.49,69.56,113821.0,48.5303,48.5722,48.5093,48.5582,113821.0
2017-04-03 14:40:00,69.57,69.71,69.56,69.7,207272.0,48.5652,48.6629,48.5582,48.6559,207272.0
2017-04-03 14:50:00,69.7,69.79,69.69,69.78,170068.0,48.6559,48.7187,48.6489,48.7118,170068.0
2017-04-03 15:00:00,69.78,69.86,69.76,69.86,234177.0,48.7118,48.7676,48.6978,48.7676,234177.0
2017-04-03 15:10:00,69.86,69.98,69.86,69.96,343165.0,48.7676,48.8514,48.7676,48.8374,343165.0
2017-04-03 15:20:00,69.97,70.06,69.95,69.96,354785.0,48.8444,48.9072,48.8304,48.8374,354785.0
2017-04-03 15:30:00,69.95,69.98,69.87,69.94,435119.0,48.8304,48.8514,48.7746,48.8235,435119.0
2017-04-03 15:40:00,69.95,69.96,69.85,69.91,415795.0,48.8304,48.8374,48.7606,48.8025,415795.0
2017-04-03 15:50:00,69.91,69.92,69.79,69.81,1221437.0,48.8025,48.8095,48.7187,48.7327,1221437.0
2017-04-04 09:30:00,69.93,69.93,69.56,69.64,859412.0,48.8165,48.8165,48.5582,48.614,859412.0
2017-04-04 09:40:00,69.65,69.7,69.5,69.63,494836.0,48.621,48.6559,48.5163,48.6071,494836.0
2017-04-04 09:50:00,69.63,69.71,69.49,69.52,226609.0,48.6071,48.6629,48.5093,48.5303,226609.0
2017-04-04 10:00:00,69.52,69.55,69.36,69.4,620513.0,48.5303,48.5512,48.4186,48.4465,620513.0
2017-04-04 10:10:00,69.4,69.46,69.34,69.36,273221.0,48.4465,48.4884,48.4046,48.4186,273221.0
2017-04-04 10:20:00,69.35,69.43,69.26,69.28,361785.0,48.4116,48.4674,48.3488,48.3627,361785.0
2017-04-04 10:30:00,69.28,69.47,69.28,69.39,226971.0,48.3627,48.4954,48.3627,48.4395,226971.0
2017-04-04 10:40:00,69.4,69.6,69.4,69.42,251971.0,48.4465,48.5861,48.4465,48.4605,251971.0
2017-04-04 10:50:00,69.43,69.61,69.42,69.59,234392.0,48.4674,48.5931,48.4605,48.5791,234392.0
2017-04-04 11:00:00,69.59,69.73,69.57,69.68,470340.0,48.5791,48.6769,48.5652,48.642,470340.0
2017-04-04 11:10:00,69.68,69.9,69.67,69.89,404608.0,48.642,48.7955,48.635,48.7886,404608.0
2017-04-04 11:20:00,69.89,70.03,69.85,69.98,765333.0,48.7886,48.8863,48.7606,48.8514,765333.0
2017-04-04 11:30:00,69.98,70.03,69.91,70.0,323193.0,48.8514,48.8863,48.8025,48.8653,323193.0
2017-04-04 11:40:00,70.0,70.04,69.92,70.01,312396.0,48.8653,48.8933,48.8095,48.8723,312396.0
2017-04-04 11:50:00,70.02,70.11,70.0,70.02,291198.0,48.8793,48.9421,48.8653,48.8793,291198.0
2017-04-04 12:00:00,70.02,70.05,69.97,70.03,241399.0,48.8793,48.9002,48.8444,48.8863,241399.0
2017-04-04 12:10:00,70.02,70.15,70.0,70.14,173401.0,48.8793,48.9701,48.8653,48.9631,173401.0
2017-04-04 12:20:00,70.13,70.15,69.99,70.04,142156.0,48.9561,48.9701,48.8584,48.8933,142156.0
2017-04-04 12:30:00,70.05,70.12,69.98,70.12,100263.0,48.9002,48.9491,48.8514,48.9491,100263.0
2017-04-04 12:40:00,70.11,70.14,70.06,70.08,156710.0,48.9421,48.9631,48.9072,48.9212,156710.0
2017-04-04 12:50:00,70.08,70.12,70.04,70.05,113675.0,48.9212,48.9491,48.8933,48.9002,113675.0
2017-04-04 13:00:00,70.04,70.07,70.0,70.02,153146.0,48.8933,48.9142,48.8653,48.8793,153146.0
2017-04-04 13:10:00,70.02,70.1,70.0,70.1,118163.0,48.8793,48.9352,48.8653,48.9352,118163.0
2017-04-04 13:20:00,70.09,70.1,70.01,70.02,77547.0,48.9282,48.9352,48.8723,48.8793,77547.0
2017-04-04 13:30:00,70.02,70.11,70.01,70.11,110103.0,48.8793,48.9421,48.8723,48.9421,110103.0
2017-04-04 13:40:00,70.11,70.11,70.03,70.04,93793.0,48.9421,48.9421,48.8863,48.8933,93793.0
2017-04-04 13:50:00,70.05,70.09,70.02,70.09,118871.0,48.9002,48.9282,48.8793,48.9282,118871.0
2017-04-04 14:00:00,70.09,70.11,70.06,70.09,120616.0,48.9282,48.9421,48.9072,48.9282,120616.0
2017-04-04 14:10:00,70.09,70.15,70.08,70.13,113192.0,48.9282,48.9701,48.9212,48.9561,113192.0
2017-04-04 14:20:00,70.12,70.24,70.1,70.19,494137.0,48.9491,49.0329,48.9352,48.998,494137.0
2017-04-04 14:30:00,70.19,70.19,70.14,70.17,173314.0,48.998,48.998,48.9631,48.984,173314.0
2017-04-04 14:40:00,70.17,70.23,70.13,70.21,270798.0,48.984,49.0259,48.9561,49.0119,270798.0
2017-04-04 14:50:00,70.21,70.25,70.16,70.17,90942.0,49.0119,49.0399,48.977,48.984,90942.0
2017-04-04 15:00:00,70.17,70.23,70.15,70.19,113095.0,48.984,49.0259,48.9701,48.998,113095.0
2017-04-04 15:10:00,70.18,70.22,70.12,70.17,141761.0,48.991,49.0189,48.9491,48.984,141761.0
2017-04-04 15:20:00,70.17,70.18,70.07,70.08,216052.0,48.984,48.991,48.9142,48.9212,216052.0
2017-04-04 15:30:00,70.08,70.24,70.08,70.24,203869.0,48.9212,49.0329,48.9212,49.0329,203869.0
2017-04-04 15:40:00,70.23,70.28,70.21,70.26,363983.0,49.0259,49.0608,49.0119,49.0468,363983.0
2017-04-04 15:50:00,70.26,70.35,70.21,70.31,1000945.0,49.0468,49.1097,49.0119,49.0817,1000945.0
2017-04-05 09:30:00,70.88,71.03,70.84,71.01,974063.0,49.4797,49.5844,49.4517,49.5704,974063.0
2017-04-05 09:40:00,71.01,71.3,70.99,71.29,553422.0,49.5704,49.7728,49.5564,49.7659,553422.0
2017-04-05 09:50:00,71.29,71.32,71.2,71.28,912547.0,49.7659,49.7868,49.703,49.7589,912547.0
2017-04-05 10:00:00,71.28,71.45,71.22,71.38,822583.0,49.7589,49.8776,49.717,49.8287,822583.0
2017-04-05 10:10:00,71.38,71.4,71.29,71.35,672646.0,49.8287,49.8427,49.7659,49.8077,672646.0
2017-04-05 10:20:00,71.35,71.49,71.35,71.42,913884.0,49.8077,49.9055,49.8077,49.8566,913884.0
2017-04-05 10:30:00,71.42,71.43,70.76,70.85,3125445.0,49.8566,49.8636,49.3959,49.4587,3125445.0
2017-04-05 10:40:00,70.84,71.04,70.81,70.89,775606.0,49.4517,49.5913,49.4308,49.4866,775606.0
2017-04-05 10:50:00,70.89,71.05,70.88,71.01,397880.0,49.4866,49.5983,49.4797,49.5704,397880.0
2017-04-05 11:00:00,71.01,71.01,70.71,70.71,427489.0,49.5704,49.5704,49.361,49.361,427489.0
2017-04-05 11:10:00,70.7,70.78,70.52,70.55,616936.0,49.354,49.4098,49.2283,49.2493,616936.0
2017-04-05 11:20:00,70.56,70.71,70.42,70.69,426539.0,49.2563,49.361,49.1585,49.347,426539.0
2017-04-05 11:30:00,70.69,70.8,70.57,70.7,400670.0,49.347,49.4238,49.2632,49.354,400670.0
2017-04-05 11:40:00,70.7,70.8,70.67,70.76,217923.0,49.354,49.4238,49.3331,49.3959,217923.0
2017-04-05 11:50:00,70.76,70.83,70.74,70.83,217552.0,49.3959,49.4447,49.3819,49.4447,217552.0
2017-04-05 12:00:00,70.83,70.84,70.74,70.79,222423.0,49.4447,49.4517,49.3819,49.4168,222423.0
2017-04-05 12:10:00,70.78,70.83,70.73,70.79,285359.0,49.4098,49.4447,49.3749,49.4168,285359.0
2017-04-05 12:20:00,70.79,70.79,70.72,70.76,154675.0,49.4168,49.4168,49.368,49.3959,154675.0
2017-04-05 12:30:00,70.77,70.85,70.75,70.8,109441.0,49.4029,49.4587,49.3889,49.4238,109441.0
2017-04-05 12:40:00,70.81,70.83,70.77,70.78,75912.0,49.4308,49.4447,49.4029,49.4098,75912.0
2017-04-05 12:50:00,70.78,70.85,70.74,70.84,76736.0,49.4098,49.4587,49.3819,49.4517,76736.0
2017-04-05 13:00:00,70.84,70.99,70.83,70.97,210094.0,49.4517,49.5564,49.4447,49.5425,210094.0
2017-04-05 13:10:00,70.97,71.01,70.91,70.91,73915.0,49.5425,49.5704,49.5006,49.5006,73915.0
2017-04-05 13:20:00,70.92,70.99,70.88,70.99,202778.0,49.5076,49.5564,49.4797,49.5564,202778.0
2017-04-05 13:30:00,71.0,71.11,70.99,71.02,321329.0,49.5634,49.6402,49.5564,49.5774,321329.0
2017-04-05 13:40:00,71.01,71.08,70.95,71.06,249284.0,49.5704,49.6193,49.5285,49.6053,249284.0
2017-04-05 13:50:00,71.07,71.12,71.05,71.08,138156.0,49.6123,49.6472,49.5983,49.6193,138156.0
2017-04-05 14:00:00,71.08,71.08,70.89,70.91,322014.0,49.6193,49.6193,49.4866,49.5006,322014.0
2017-04-05 14:10:00,70.91,70.98,70.88,70.94,150127.0,49.5006,49.5495,49.4797,49.5215,150127.0
2017-04-05 14:20:00,70.94,70.96,70.85,70.91,163793.0,49.5215,49.5355,49.4587,49.5006,163793.0
2017-04-05 14:30:00,70.9,70.91,70.79,70.79,152464.0,49.4936,49.5006,49.4168,49.4168,152464.0
2017-04-05 14:40:00,70.79,70.82,70.71,70.73,115974.0,49.4168,49.4378,49.361,49.3749,115974.0
2017-04-05 14:50:00,70.73,70.74,70.61,70.62,207717.0,49.3749,49.3819,49.2912,49.2982,207717.0
2017-04-05 15:00:00,70.62,70.64,70.56,70.59,225099.0,49.2982,49.3121,49.2563,49.2772,225099.0
2017-04-05 15:10:00,70.59,70.6,70.4,70.45,554781.0,49.2772,49.2842,49.1446,49.1795,554781.0
2017-04-05 15:20:00,70.45,70.45,70.14,70.28,863499.0,49.1795,49.1795,48.9631,49.0608,863499.0
2017-04-05 15:30:00,70.27,70.28,69.96,70.1,782944.0,49.0538,49.0608,48.8374,48.9352,782944.0
2017-04-05 15:40:00,70.09,70.16,70.05,70.08,836537.0,48.9282,48.977,48.9002,48.9212,836537.0
2017-04-05 15:50:00,70.07,70.21,70.03,70.06,2003280.0,48.9142,49.0119,48.8863,48.9072,2003280.0
2017-04-06 09:30:00,70.35,70.48,70.16,70.46,884183.0,49.1097,49.2004,48.977,49.1865,884183.0
2017-04-06 09:40:00,70.46,70.61,70.44,70.44,655117.0,49.1865,49.2912,49.1725,49.1725,655117.0
2017-04-06 09:50:00,70.44,70.55,70.33,70.53,268365.0,49.1725,49.2493,49.0957,49.2353,268365.0
2017-04-06 10:00:00,70.53,70.67,70.52,70.55,324642.0,49.2353,49.3331,49.2283,49.2493,324642.0
2017-04-06 10:10:00,70.55,70.63,70.51,70.63,257937.0,49.2493,49.3051,49.2214,49.3051,257937.0
2017-04-06 10:20:00,70.63,70.7,70.53,70.66,194430.0,49.3051,49.354,49.2353,49.3261,194430.0
2017-04-06 10:30:00,70.66,70.8,70.65,70.72,291663.0,49.3261,49.4238,49.3191,49.368,291663.0
2017-04-06 10:40:00,70.72,70.73,70.59,70.65,355413.0,49.368,49.3749,49.2772,49.3191,355413.0
2017-04-06 10:50:00,70.65,70.69,70.58,70.61,144588.0,49.3191,49.347,49.2702,49.2912,144588.0
2017-04-06 11:00:00,70.62,70.69,70.61,70.66,96669.0,49.2982,49.347,49.2912,49.3261,96669.0
2017-04-06 11:10:00,70.66,70.75,70.66,70.71,136834.0,49.3261,49.3889,49.3261,49.361,136834.0
2017-04-06 11:20:00,70.71,70.71,70.59,70.67,188166.0,49.361,49.361,49.2772,49.3331,188166.0
2017-04-06 11:30:00,70.67,70.7,70.58,70.59,271090.0,49.3331,49.354,49.2702,49.2772,271090.0
2017-04-06 11:40:00,70.59,70.66,70.57,70.64,100208.0,49.2772,49.3261,49.2632,49.3121,100208.0
2017-04-06 11:50:00,70.63,70.63,70.55,70.62,140761.0,49.3051,49.3051,49.2493,49.2982,140761.0
2017-04-06 12:00:00,70.62,70.64,70.59,70.6,71729.0,49.2982,49.3121,49.2772,49.2842,71729.0
2017-04-06 12:10:00,70.6,70.63,70.57,70.63,94566.0,49.2842,49.3051,49.2632,49.3051,94566.0
2017-04-06 12:20:00,70.63,70.65,70.6,70.61,70197.0,49.3051,49.3191,49.2842,49.2912,70197.0
2017-04-06 12:30:00,70.61,70.62,70.51,70.52,202268.0,49.2912,49.2982,49.2214,49.2283,202268.0
2017-04-06 12:40:00,70.52,70.57,70.48,70.56,141516.0,49.2283,49.2632,49.2004,49.2563,141516.0
2017-04-06 12:50:00,70.56,70.59,70.52,70.56,91237.0,49.2563,49.2772,49.2283,49.2563,91237.0
2017-04-06 13:00:00,70.56,70.59,70.51,70.58,88211.0,49.2563,49.2772,49.2214,49.2702,88211.0
2017-04-06 13:10:00,70.59,70.69,70.57,70.68,143199.0,49.2772,49.347,49.2632,49.34,143199.0
2017-04-06 13:20:00,70.69,70.71,70.66,70.69,96400.0,49.347,49.361,49.3261,49.347,96400.0
2017-04-06 13:30:00,70.68,70.83,70.67,70.75,213838.0,49.34,49.4447,49.3331,49.3889,213838.0
2017-04-06 13:40:00,70.75,70.75,70.66,70.66,146560.0,49.3889,49.3889,49.3261,49.3261,146560.0
2017-04-06 13:50:00,70.66,70.69,70.62,70.65,127260.0,49.3261,49.347,49.2982,49.3191,127260.0
2017-04-06 14:00:00,70.65,70.68,70.59,70.62,96093.0,49.3191,49.34,49.2772,49.2982,96093.0
2017-04-06 14:10:00,70.61,70.65,70.59,70.63,97831.0,49.2912,49.3191,49.2772,49.3051,97831.0
2017-04-06 14:20:00,70.62,70.64,70.53,70.56,214832.0,49.2982,49.3121,49.2353,49.2563,214832.0
2017-04-06 14:30:00,70.56,70.62,70.56,70.59,117114.0,49.2563,49.2982,49.2563,49.2772,117114.0
2017-04-06 14:40:00,70.59,70.63,70.49,70.53,173503.0,49.2772,49.3051,49.2074,49.2353,173503.0
2017-04-06 14:50:00,70.53,70.55,70.36,70.37,206737.0,49.2353,49.2493,49.1167,49.1236,206737.0
2017-04-06 15:00:00,70.37,70.47,70.35,70.47,205357.0,49.1236,49.1934,49.1097,49.1934,205357.0
2017-04-06 15:10:00,70.47,70.53,70.41,70.53,170238.0,49.1934,49.2353,49.1516,49.2353,170238.0
2017-04-06 15:20:00,70.53,70.59,70.5,70.56,226699.0,49.2353,49.2772,49.2144,49.2563,226699.0
2017-04-06 15:30:00,70.56,70.61,70.47,70.57,254786.0,49.2563,49.2912,49.1934,49.2632,254786.0
2017-04-06 15:40:00,70.58,70.67,70.56,70.63,407059.0,49.2702,49.3331,49.2563,49.3051,407059.0
2017-04-06 15:50:00,70.62,70.69,70.6,70.64,1026956.0,49.2982,49.347,49.2842,49.3121,1026956.0
2017-04-07 09:30:00,70.67,70.79,70.55,70.75,700778.0,49.3331,49.4168,49.2493,49.3889,700778.0
2017-04-07 09:40:00,70.75,70.78,70.57,70.59,368003.0,49.3889,49.4098,49.2632,49.2772,368003.0
2017-04-07 09:50:00,70.59,70.67,70.34,70.36,440910.0,49.2772,49.3331,49.1027,49.1167,440910.0
2017-04-07 10:00:00,70.37,70.54,70.34,70.5,296130.0,49.1236,49.2423,49.1027,49.2144,296130.0
2017-04-07 10:10:00,70.51,70.65,70.5,70.53,1568930.0,49.2214,49.3191,49.2144,49.2353,1568930.0
2017-04-07 10:20:00,70.54,70.59,70.47,70.53,262887.0,49.2423,49.2772,49.1934,49.2353,262887.0
2017-04-07 10:30:00,70.54,70.64,70.43,70.63,303723.0,49.2423,49.3121,49.1655,49.3051,303723.0
2017-04-07 10:40:00,70.64,70.64,70.53,70.53,193288.0,49.3121,49.3121,49.2353,49.2353,193288.0
2017-04-07 10:50:00,70.53,70.58,70.51,70.56,133870.0,49.2353,49.2702,49.2214,49.2563,133870.0
2017-04-07 11:00:00,70.56,70.6,70.39,70.4,256909.0,49.2563,49.2842,49.1376,49.1446,256909.0
2017-04-07 11:10:00,70.39,70.48,70.38,70.48,253222.0,49.1376,49.2004,49.1306,49.2004,253222.0
2017-04-07 11:20:00,70.49,70.57,70.45,70.48,165880.0,49.2074,49.2632,49.1795,49.2004,165880.0
2017-04-07 11:30:00,70.49,70.55,70.45,70.51,237462.0,49.2074,49.2493,49.1795,49.2214,237462.0
2017-04-07 11:40:00,70.51,70.6,70.49,70.57,248355.0,49.2214,49.2842,49.2074,49.2632,248355.0
2017-04-07 11:50:00,70.58,70.59,70.54,70.57,118168.0,49.2702,49.2772,49.2423,49.2632,118168.0
2017-04-07 12:00:00,70.56,70.65,70.56,70.59,322844.0,49.2563,49.3191,49.2563,49.2772,322844.0
2017-04-07 12:10:00,70.59,70.61,70.54,70.57,133355.0,49.2772,49.2912,49.2423,49.2632,133355.0
2017-04-07 12:20:00,70.56,70.59,70.53,70.58,141919.0,49.2563,49.2772,49.2353,49.2702,141919.0
2017-04-07 12:30:00,70.58,70.64,70.57,70.63,204925.0,49.2702,49.3121,49.2632,49.3051,204925.0
2017-04-07 12:40:00,70.62,70.68,70.6,70.68,186348.0,49.2982,49.34,49.2842,49.34,186348.0
2017-04-07 12:50:00,70.67,70.71,70.65,70.69,155735.0,49.3331,49.361,49.3191,49.347,155735.0
2017-04-07 13:00:00,70.68,70.68,70.6,70.66,138856.0,49.34,49.34,49.2842,49.3261,138856.0
2017-04-07 13:10:00,70.66,70.69,70.6,70.65,209097.0,49.3261,49.347,49.2842,49.3191,209097.0
2017-04-07 13:20:00,70.65,70.81,70.64,70.79,407148.0,49.3191,49.4308,49.3121,49.4168,407148.0
2017-04-07 13:30:00,70.79,70.86,70.73,70.74,404829.0,49.4168,49.4657,49.3749,49.3819,404829.0
2017-04-07 13:40:00,70.74,70.82,70.73,70.8,168213.0,49.3819,49.4378,49.3749,49.4238,168213.0
2017-04-07 13:50:00,70.8,70.82,70.75,70.77,216785.0,49.4238,49.4378,49.3889,49.4029,216785.0
2017-04-07 14:00:00,70.77,70.83,70.72,70.73,199065.0,49.4029,49.4447,49.368,49.3749,199065.0
2017-04-07 14:10:00,70.73,70.74,70.63,70.66,211515.0,49.3749,49.3819,49.3051,49.3261,211515.0
2017-04-07 14:20:00,70.66,70.74,70.62,70.62,304859.0,49.3261,49.3819,49.2982,49.2982,304859.0
2017-04-07 14:30:00,70.62,70.64,70.58,70.59,69312.0,49.2982,49.3121,49.2702,49.2772,69312.0
2017-04-07 14:40:00,70.59,70.62,70.54,70.55,170856.0,49.2772,49.2982,49.2423,49.2493,170856.0
2017-04-07 14:50:00,70.54,70.54,70.43,70.43,221213.0,49.2423,49.2423,49.1655,49.1655,221213.0
2017-04-07 15:00:00,70.43,70.48,70.41,70.42,317532.0,49.1655,49.2004,49.1516,49.1585,317532.0
2017-04-07 15:10:00,70.42,70.46,70.39,70.41,111195.0,49.1585,49.1865,49.1376,49.1516,111195.0
2017-04-07 15:20:00,70.41,70.44,70.3,70.31,246816.0,49.1516,49.1725,49.0748,49.0817,246816.0
2017-04-07 15:30:00,70.3,70.32,70.26,70.29,260374.0,49.0748,49.0887,49.0468,49.0678,260374.0
2017-04-07 15:40:00,70.29,70.36,70.25,70.33,500892.0,49.0678,49.1167,49.0399,49.0957,500892.0
2017-04-07 15:50:00,70.33,70.4,70.31,70.35,1126042.0,49.0957,49.1446,49.0817,49.1097,1126042.0
2017-04-10 09:30:00,70.75,70.78,70.6,70.67,572154.0,49.3889,49.4098,49.2842,49.3331,572154.0
2017-04-10 09:40:00,70.68,70.9,70.68,70.84,319509.0,49.34,49.4936,49.34,49.4517,319509.0
2017-04-10 09:50:00,70.85,70.93,70.82,70.93,254765.0,49.4587,49.5146,49.4378,49.5146,254765.0
2017-04-10 10:00:00,70.92,71.05,70.91,71.05,387589.0,49.5076,49.5983,49.5006,49.5983,387589.0
2017-04-10 10:10:00,71.05,71.06,70.92,70.93,396584.0,49.5983,49.6053,49.5076,49.5146,396584.0
2017-04-10 10:20:00,70.94,71.05,70.94,71.03,184566.0,49.5215,49.5983,49.5215,49.5844,184566.0
2017-04-10 10:30:00,71.03,71.18,71.01,71.14,412752.0,49.5844,49.6891,49.5704,49.6612,412752.0
2017-04-10 10:40:00,71.14,71.16,71.07,71.1,265917.0,49.6612,49.6751,49.6123,49.6332,265917.0
2017-04-10 10:50:00,71.11,71.13,71.07,71.08,217187.0,49.6402,49.6542,49.6123,49.6193,217187.0
2017-04-10 11:00:00,71.07,71.12,70.99,71.04,453320.0,49.6123,49.6472,49.5564,49.5913,453320.0
2017-04-10 11:10:00,71.04,71.16,71.03,71.16,152356.0,49.5913,49.6751,49.5844,49.6751,152356.0
2017-04-10 11:20:00,71.15,71.19,71.12,71.17,247484.0,49.6681,49.6961,49.6472,49.6821,247484.0
2017-04-10 11:30:00,71.17,71.19,70.94,70.97,416574.0,49.6821,49.6961,49.5215,49.5425,416574.0
2017-04-10 11:40:00,70.97,71.04,70.91,71.03,141120.0,49.5425,49.5913,49.5006,49.5844,141120.0
2017-04-10 11:50:00,71.03,71.04,70.97,71.04,121110.0,49.5844,49.5913,49.5425,49.5913,121110.0
2017-04-10 12:00:00,71.04,71.06,70.97,71.0,113276.0,49.5913,49.6053,49.5425,49.5634,113276.0
2017-04-10 12:10:00,71.0,71.0,70.82,70.92,307626.0,49.5634,49.5634,49.4378,49.5076,307626.0
2017-04-10 12:20:00,70.92,70.93,70.89,70.91,279984.0,49.5076,49.5146,49.4866,49.5006,279984.0
2017-04-10 12:30:00,70.9,71.01,70.89,70.95,102020.0,49.4936,49.5704,49.4866,49.5285,102020.0
2017-04-10 12:40:00,70.95,71.02,70.94,71.01,106949.0,49.5285,49.5774,49.5215,49.5704,106949.0
2017-04-10 12:50:00,71.02,71.11,71.02,71.11,352308.0,49.5774,49.6402,49.5774,49.6402,352308.0
2017-04-10 13:00:00,71.1,71.13,71.07,71.09,67901.0,49.6332,49.6542,49.6123,49.6262,67901.0
2017-04-10 13:10:00,71.08,71.13,71.07,71.12,51828.0,49.6193,49.6542,49.6123,49.6472,51828.0
2017-04-10 13:20:00,71.12,71.15,71.11,71.14,84927.0,49.6472,49.6681,49.6402,49.6612,84927.0
2017-04-10 13:30:00,71.15,71.21,71.13,71.18,177932.0,49.6681,49.71,49.6542,49.6891,177932.0
2017-04-10 13:40:00,71.18,71.2,71.1,71.1,78762.0,49.6891,49.703,49.6332,49.6332,78762.0
2017-04-10 13:50:00,71.11,71.12,71.06,71.09,73117.0,49.6402,49.6472,49.6053,49.6262,73117.0
2017-04-10 14:00:00,71.1,71.11,70.98,71.02,102045.0,49.6332,49.6402,49.5495,49.5774,102045.0
2017-04-10 14:10:00,71.02,71.1,71.02,71.09,92083.0,49.5774,49.6332,49.5774,49.6262,92083.0
2017-04-10 14:20:00,71.09,71.17,71.08,71.09,105631.0,49.6262,49.6821,49.6193,49.6262,105631.0
2017-04-10 14:30:00,71.09,71.12,71.05,71.08,220825.0,49.6262,49.6472,49.5983,49.6193,220825.0
2017-04-10 14:40:00,71.08,71.19,71.06,71.14,177805.0,49.6193,49.6961,49.6053,49.6612,177805.0
2017-04-10 14:50:00,71.14,71.18,71.12,71.16,122330.0,49.6612,49.6891,49.6472,49.6751,122330.0
2017-04-10 15:00:00,71.17,71.21,71.13,71.13,123220.0,49.6821,49.71,49.6542,49.6542,123220.0
2017-04-10 15:10:00,71.14,71.15,71.07,71.09,114086.0,49.6612,49.6681,49.6123,49.6262,114086.0
2017-04-10 15:20:00,71.09,71.09,70.95,71.01,496574.0,49.6262,49.6262,49.5285,49.5704,496574.0
2017-04-10 15:30:00,71.0,71.06,70.94,71.04,212689.0,49.5634,49.6053,49.5215,49.5913,212689.0
2017-04-10 15:40:00,71.04,71.05,70.96,70.96,478465.0,49.5913,49.5983,49.5355,49.5355,478465.0
2017-04-10 15:50:00,70.96,70.99,70.88,70.9,1186923.0,49.5355,49.5564,49.4797,49.4936,1186923.0
2017-04-11 09:30:00,71.0,71.03,70.58,70.63,668954.0,49.5634,49.5844,49.2702,49.3051,668954.0
2017-04-11 09:40:00,70.63,70.63,70.42,70.48,471463.0,49.3051,49.3051,49.1585,49.2004,471463.0
2017-04-11 09:50:00,70.48,70.56,70.39,70.55,449507.0,49.2004,49.2563,49.1376,49.2493,449507.0
2017-04-11 10:00:00,70.55,70.65,70.5,70.59,382907.0,49.2493,49.3191,49.2144,49.2772,382907.0
2017-04-11 10:10:00,70.58,70.6,70.37,70.46,333008.0,49.2702,49.2842,49.1236,49.1865,333008.0
2017-04-11 10:20:00,70.46,70.5,70.34,70.46,452838.0,49.1865,49.2144,49.1027,49.1865,452838.0
2017-04-11 10:30:00,70.46,70.46,70.27,70.43,439704.0,49.1865,49.1865,49.0538,49.1655,439704.0
2017-04-11 10:40:00,70.43,70.43,70.22,70.23,460206.0,49.1655,49.1655,49.0189,49.0259,460206.0
2017-04-11 10:50:00,70.23,70.3,70.14,70.27,668398.0,49.0259,49.0748,48.9631,49.0538,668398.0
2017-04-11 11:00:00,70.27,70.37,70.22,70.23,255315.0,49.0538,49.1236,49.0189,49.0259,255315.0
2017-04-11 11:10:00,70.23,70.33,70.18,70.32,210880.0,49.0259,49.0957,48.991,49.0887,210880.0
2017-04-11 11:20:00,70.31,70.37,70.24,70.3,214370.0,49.0817,49.1236,49.0329,49.0748,214370.0
2017-04-11 11:30:00,70.3,70.43,70.26,70.37,187803.0,49.0748,49.1655,49.0468,49.1236,187803.0
2017-04-11 11:40:00,70.38,70.42,70.32,70.39,242618.0,49.1306,49.1585,49.0887,49.1376,242618.0
2017-04-11 11:50:00,70.39,70.43,70.35,70.4,101137.0,49.1376,49.1655,49.1097,49.1446,101137.0
2017-04-11 12:00:00,70.4,70.41,70.31,70.39,130631.0,49.1446,49.1516,49.0817,49.1376,130631.0
2017-04-11 12:10:00,70.39,70.54,70.37,70.54,200502.0,49.1376,49.2423,49.1236,49.2423,200502.0
2017-04-11 12:20:00,70.53,70.79,70.49,70.74,1306778.0,49.2353,49.4168,49.2074,49.3819,1306778.0
2017-04-11 12:30:00,70.75,70.79,70.65,70.69,511899.0,49.3889,49.4168,49.3191,49.347,511899.0
2017-04-11 12:40:00,70.69,70.7,70.52,70.54,193302.0,49.347,49.354,49.2283,49.2423,193302.0
2017-04-11 12:50:00,70.53,70.68,70.52,70.67,203536.0,49.2353,49.34,49.2283,49.3331,203536.0
2017-04-11 13:00:00,70.67,70.81,70.67,70.7,129308.0,49.3331,49.4308,49.3331,49.354,129308.0
2017-04-11 13:10:00,70.71,70.75,70.67,70.68,130893.0,49.361,49.3889,49.3331,49.34,130893.0
2017-04-11 13:20:00,70.67,70.72,70.62,70.66,97493.0,49.3331,49.368,49.2982,49.3261,97493.0
2017-04-11 13:30:00,70.66,70.73,70.63,70.72,87513.0,49.3261,49.3749,49.3051,49.368,87513.0
2017-04-11 13:40:00,70.71,70.72,70.57,70.59,137398.0,49.361,49.368,49.2632,49.2772,137398.0
2017-04-11 13:50:00,70.59,70.67,70.58,70.67,70426.0,49.2772,49.3331,49.2702,49.3331,70426.0
2017-04-11 14:00:00,70.66,70.78,70.66,70.76,120196.0,49.3261,49.4098,49.3261,49.3959,120196.0
2017-04-11 14:10:00,70.75,70.76,70.6,70.68,185991.0,49.3889,49.3959,49.2842,49.34,185991.0
2017-04-11 14:20:00,70.68,70.81,70.67,70.78,131463.0,49.34,49.4308,49.3331,49.4098,131463.0
2017-04-11 14:30:00,70.78,70.82,70.73,70.8,113462.0,49.4098,49.4378,49.3749,49.4238,113462.0
2017-04-11 14:40:00,70.8,70.82,70.75,70.81,96881.0,49.4238,49.4378,49.3889,49.4308,96881.0
2017-04-11 14:50:00,70.81,70.86,70.78,70.83,182628.0,49.4308,49.4657,49.4098,49.4447,182628.0
2017-04-11 15:00:00,70.82,70.87,70.74,70.8,218445.0,49.4378,49.4727,49.3819,49.4238,218445.0
2017-04-11 15:10:00,70.8,70.82,70.66,70.67,652518.0,49.4238,49.4378,49.3261,49.3331,652518.0
2017-04-11 15:20:00,70.66,70.73,70.65,70.73,240387.0,49.3261,49.3749,49.3191,49.3749,240387.0
2017-04-11 15:30:00,70.72,70.82,70.7,70.81,288676.0,49.368,49.4378,49.354,49.4308,288676.0
2017-04-11 15:40:00,70.81,70.82,70.74,70.8,365007.0,49.4308,49.4378,49.3819,49.4238,365007.0
2017-04-11 15:50:00,70.8,70.88,70.78,70.87,863504.0,49.4238,49.4797,49.4098,49.4727,863504.0
2017-04-12 09:30:00,70.97,70.97,70.71,70.91,714819.0,49.5425,49.5425,49.361,49.5006,714819.0
2017-04-12 09:40:00,70.92,71.0,70.89,70.92,269673.0,49.5076,49.5634,49.4866,49.5076,269673.0
2017-04-12 09:50:00,70.93,70.98,70.84,70.97,231078.0,49.5146,49.5495,49.4517,49.5425,231078.0
2017-04-12 10:00:00,70.96,71.1,70.92,71.01,223483.0,49.5355,49.6332,49.5076,49.5704,223483.0
2017-04-12 10:10:00,70.99,71.28,70.99,71.26,375814.0,49.5564,49.7589,49.5564,49.7449,375814.0
2017-04-12 10:20:00,71.27,71.29,71.15,71.17,166913.0,49.7519,49.7659,49.6681,49.6821,166913.0
2017-04-12 10:30:00,71.18,71.42,71.18,71.19,815341.0,49.6891,49.8566,49.6891,49.6961,815341.0
2017-04-12 10:40:00,71.2,71.21,70.9,70.93,413929.0,49.703,49.71,49.4936,49.5146,413929.0
2017-04-12 10:50:00,70.93,71.05,70.87,70.95,386339.0,49.5146,49.5983,49.4727,49.5285,386339.0
2017-04-12 11:00:00,70.95,71.01,70.88,70.95,240493.0,49.5285,49.5704,49.4797,49.5285,240493.0
2017-04-12 11:10:00,70.96,70.96,70.79,70.84,286684.0,49.5355,49.5355,49.4168,49.4517,286684.0
2017-04-12 11:20:00,70.84,70.9,70.74,70.8,230175.0,49.4517,49.4936,49.3819,49.4238,230175.0
2017-04-12 11:30:00,70.8,70.86,70.71,70.73,234994.0,49.4238,49.4657,49.361,49.3749,234994.0
2017-04-12 11:40:00,70.73,70.77,70.66,70.7,162242.0,49.3749,49.4029,49.3261,49.354,162242.0
2017-04-12 11:50:00,70.7,70.71,70.53,70.6,266854.0,49.354,49.361,49.2353,49.2842,266854.0
2017-04-12 12:00:00,70.6,70.63,70.5,70.53,372508.0,49.2842,49.3051,49.2144,49.2353,372508.0
2017-04-12 12:10:00,70.54,70.62,70.49,70.51,167127.0,49.2423,49.2982,49.2074,49.2214,167127.0
2017-04-12 12:20:00,70.5,70.59,70.5,70.59,259747.0,49.2144,49.2772,49.2144,49.2772,259747.0
2017-04-12 12:30:00,70.58,70.64,70.54,70.62,176285.0,49.2702,49.3121,49.2423,49.2982,176285.0
2017-04-12 12:40:00,70.63,70.71,70.6,70.65,171309.0,49.3051,49.361,49.2842,49.3191,171309.0
2017-04-12 12:50:00,70.66,70.67,70.55,70.6,158022.0,49.3261,49.3331,49.2493,49.2842,158022.0
2017-04-12 13:00:00,70.6,70.72,70.59,70.7,144420.0,49.2842,49.368,49.2772,49.354,144420.0
2017-04-12 13:10:00,70.7,70.73,70.61,70.62,136008.0,49.354,49.3749,49.2912,49.2982,136008.0
2017-04-12 13:20:00,70.63,70.63,70.58,70.61,139532.0,49.3051,49.3051,49.2702,49.2912,139532.0
2017-04-12 13:30:00,70.61,70.72,70.57,70.71,170510.0,49.2912,49.368,49.2632,49.361,170510.0
2017-04-12 13:40:00,70.71,70.78,70.71,70.76,208587.0,49.361,49.4098,49.361,49.3959,208587.0
2017-04-12 13:50:00,70.76,70.82,70.68,70.8,211790.0,49.3959,49.4378,49.34,49.4238,211790.0
2017-04-12 14:00:00,70.8,70.82,70.69,70.75,103837.0,49.4238,49.4378,49.347,49.3889,103837.0
2017-04-12 14:10:00,70.75,70.75,70.67,70.67,82515.0,49.3889,49.3889,49.3331,49.3331,82515.0
2017-04-12 14:20:00,70.67,70.7,70.63,70.69,126287.0,49.3331,49.354,49.3051,49.347,126287.0
2017-04-12 14:30:00,70.69,70.7,70.57,70.57,130166.0,49.347,49.354,49.2632,49.2632,130166.0
2017-04-12 14:40:00,70.56,70.58,70.45,70.46,242474.0,49.2563,49.2702,49.1795,49.1865,242474.0
2017-04-12 14:50:00,70.46,70.54,70.43,70.48,175120.0,49.1865,49.2423,49.1655,49.2004,175120.0
2017-04-12 15:00:00,70.48,70.49,70.38,70.45,111508.0,49.2004,49.2074,49.1306,49.1795,111508.0
2017-04-12 15:10:00,70.45,70.52,70.4,70.5,275629.0,49.1795,49.2283,49.1446,49.2144,275629.0
2017-04-12 15:20:00,70.51,70.68,70.5,70.68,522059.0,49.2214,49.34,49.2144,49.34,522059.0
2017-04-12 15:30:00,70.67,70.69,70.57,70.59,194919.0,49.3331,49.347,49.2632,49.2772,194919.0
2017-04-12 15:40:00,70.58,70.61,70.46,70.46,339707.0,49.2702,49.2912,49.1865,49.1865,339707.0
2017-04-12 15:50:00,70.47,70.64,70.46,70.59,719166.0,49.1934,49.3121,49.1865,49.2772,719166.0
2017-04-13 09:30:00,70.54,70.59,70.37,70.42,512500.0,49.2423,49.2772,49.1236,49.1585,512500.0
2017-04-13 09:40:00,70.42,70.44,70.18,70.2,347500.0,49.1585,49.1725,48.991,49.005,347500.0
2017-04-13 09:50:00,70.2,70.32,70.14,70.31,312076.0,49.005,49.0887,48.9631,49.0817,312076.0
2017-04-13 10:00:00,70.32,70.4,70.22,70.32,284994.0,49.0887,49.1446,49.0189,49.0887,284994.0
2017-04-13 10:10:00,70.32,70.33,70.26,70.28,316837.0,49.0887,49.0957,49.0468,49.0608,316837.0
2017-04-13 10:20:00,70.28,70.38,70.19,70.26,203487.0,49.0608,49.1306,48.998,49.0468,203487.0
2017-04-13 10:30:00,70.25,70.34,70.23,70.28,189391.0,49.0399,49.1027,49.0259,49.0608,189391.0
2017-04-13 10:40:00,70.28,70.29,70.17,70.19,315215.0,49.0608,49.0678,48.984,48.998,315215.0
2017-04-13 10:50:00,70.19,70.26,70.14,70.15,429712.0,48.998,49.0468,48.9631,48.9701,429712.0
2017-04-13 11:00:00,70.15,70.29,70.14,70.21,418201.0,48.9701,49.0678,48.9631,49.0119,418201.0
2017-04-13 11:10:00,70.21,70.28,70.18,70.2,280764.0,49.0119,49.0608,48.991,49.005,280764.0
2017-04-13 11:20:00,70.19,70.26,70.18,70.21,285731.0,48.998,49.0468,48.991,49.0119,285731.0
2017-04-13 11:30:00,70.22,70.26,70.18,70.2,183576.0,49.0189,49.0468,48.991,49.005,183576.0
2017-04-13 11:40:00,70.2,70.23,70.14,70.16,389332.0,49.005,49.0259,48.9631,48.977,389332.0
2017-04-13 11:50:00,70.16,70.19,70.12,70.14,125383.0,48.977,48.998,48.9491,48.9631,125383.0
2017-04-13 12:00:00,70.13,70.14,69.98,69.98,264039.0,48.9561,48.9631,48.8514,48.8514,264039.0
2017-04-13 12:10:00,69.97,69.98,69.89,69.92,346719.0,48.8444,48.8514,48.7886,48.8095,346719.0
2017-04-13 12:20:00,69.92,69.94,69.86,69.93,275557.0,48.8095,48.8235,48.7676,48.8165,275557.0
2017-04-13 12:30:00,69.94,69.98,69.91,69.95,88593.0,48.8235,48.8514,48.8025,48.8304,88593.0
2017-04-13 12:40:00,69.96,69.97,69.89,69.9,180605.0,48.8374,48.8444,48.7886,48.7955,180605.0
2017-04-13 12:50:00,69.9,69.98,69.89,69.96,507993.0,48.7955,48.8514,48.7886,48.8374,507993.0
2017-04-13 13:00:00,69.96,69.96,69.81,69.83,166542.0,48.8374,48.8374,48.7327,48.7467,166542.0
2017-04-13 13:10:00,69.82,69.84,69.75,69.81,197083.0,48.7397,48.7537,48.6908,48.7327,197083.0
2017-04-13 13:20:00,69.82,69.82,69.74,69.81,231081.0,48.7397,48.7397,48.6838,48.7327,231081.0
2017-04-13 13:30:00,69.81,69.84,69.78,69.79,191412.0,48.7327,48.7537,48.7118,48.7187,191412.0
2017-04-13 13:40:00,69.79,69.82,69.62,69.63,520837.0,48.7187,48.7397,48.6001,48.6071,520837.0
2017-04-13 13:50:00,69.62,69.69,69.6,69.6,563591.0,48.6001,48.6489,48.5861,48.5861,563591.0
2017-04-13 14:00:00,69.61,69.7,69.54,69.69,369612.0,48.5931,48.6559,48.5442,48.6489,369612.0
2017-04-13 14:10:00,69.68,69.71,69.63,69.69,294246.0,48.642,48.6629,48.6071,48.6489,294246.0
2017-04-13 14:20:00,69.68,69.78,69.67,69.76,296070.0,48.642,48.7118,48.635,48.6978,296070.0
2017-04-13 14:30:00,69.76,69.8,69.65,69.65,237853.0,48.6978,48.7257,48.621,48.621,237853.0
2017-04-13 14:40:00,69.66,69.71,69.62,69.65,247731.0,48.628,48.6629,48.6001,48.621,247731.0
2017-04-13 14:50:00,69.64,69.67,69.59,69.62,287673.0,48.614,48.635,48.5791,48.6001,287673.0
2017-04-13 15:00:00,69.62,69.65,69.54,69.54,272605.0,48.6001,48.621,48.5442,48.5442,272605.0
2017-04-13 15:10:00,69.54,69.56,69.41,69.43,468692.0,48.5442,48.5582,48.4535,48.4674,468692.0
2017-04-13 15:20:00,69.44,69.52,69.4,69.42,441234.0,48.4744,48.5303,48.4465,48.4605,441234.0
2017-04-13 15:30:00,69.42,69.5,69.16,69.17,1024196.0,48.4605,48.5163,48.279,48.2859,1024196.0
2017-04-13 15:40:00,69.17,69.4,69.15,69.39,1388061.0,48.2859,48.4465,48.272,48.4395,1388061.0
2017-04-13 15:50:00,69.38,69.39,69.29,69.3,1931459.0,48.4325,48.4395,48.3697,48.3767,1931459.0
2017-04-17 09:30:00,69.29,69.46,69.21,69.23,505813.0,48.3697,48.4884,48.3139,48.3278,505813.0
2017-04-17 09:40:00,69.22,69.23,69.12,69.2,410888.0,48.3208,48.3278,48.251,48.3069,410888.0
2017-04-17 09:50:00,69.2,69.28,69.19,69.23,112460.0,48.3069,48.3627,48.2999,48.3278,112460.0
2017-04-17 10:00:00,69.23,69.42,69.22,69.37,245667.0,48.3278,48.4605,48.3208,48.4256,245667.0
2017-04-17 10:10:00,69.37,69.41,69.31,69.35,265939.0,48.4256,48.4535,48.3837,48.4116,265939.0
2017-04-17 10:20:00,69.35,69.35,69.24,69.28,140986.0,48.4116,48.4116,48.3348,48.3627,140986.0
2017-04-17 10:30:00,69.29,69.35,69.27,69.32,125314.0,48.3697,48.4116,48.3557,48.3907,125314.0
2017-04-17 10:40:00,69.32,69.32,69.19,69.25,135973.0,48.3907,48.3907,48.2999,48.3418,135973.0
2017-04-17 10:50:00,69.26,69.42,69.22,69.41,92219.0,48.3488,48.4605,48.3208,48.4535,92219.0
2017-04-17 11:00:00,69.42,69.47,69.35,69.38,135967.0,48.4605,48.4954,48.4116,48.4325,135967.0
2017-04-17 11:10:00,69.38,69.51,69.38,69.49,110182.0,48.4325,48.5233,48.4325,48.5093,110182.0
2017-04-17 11:20:00,69.5,69.53,69.43,69.52,140394.0,48.5163,48.5372,48.4674,48.5303,140394.0
2017-04-17 11:30:00,69.53,69.54,69.39,69.43,123200.0,48.5372,48.5442,48.4395,48.4674,123200.0
2017-04-17 11:40:00,69.43,69.49,69.37,69.38,111770.0,48.4674,48.5093,48.4256,48.4325,111770.0
2017-04-17 11:50:00,69.37,69.44,69.34,69.35,74862.0,48.4256,48.4744,48.4046,48.4116,74862.0
2017-04-17 12:00:00,69.35,69.4,69.25,69.27,213516.0,48.4116,48.4465,48.3418,48.3557,213516.0
2017-04-17 12:10:00,69.27,69.33,69.27,69.31,96027.0,48.3557,48.3976,48.3557,48.3837,96027.0
2017-04-17 12:20:00,69.31,69.36,69.24,69.25,76274.0,48.3837,48.4186,48.3348,48.3418,76274.0
2017-04-17 12:30:00,69.25,69.32,69.23,69.24,96283.0,48.3418,48.3907,48.3278,48.3348,96283.0
2017-04-17 12:40:00,69.25,69.29,69.23,69.24,52493.0,48.3418,48.3697,48.3278,48.3348,52493.0
2017-04-17 12:50:00,69.24,69.32,69.23,69.28,98258.0,48.3348,48.3907,48.3278,48.3627,98258.0
2017-04-17 13:00:00,69.28,69.36,69.25,69.36,88485.0,48.3627,48.4186,48.3418,48.4186,88485.0
2017-04-17 13:10:00,69.35,69.4,69.27,69.29,124182.0,48.4116,48.4465,48.3557,48.3697,124182.0
2017-04-17 13:20:00,69.28,69.35,69.26,69.33,139600.0,48.3627,48.4116,48.3488,48.3976,139600.0
2017-04-17 13:30:00,69.32,69.33,69.26,69.31,69983.0,48.3907,48.3976,48.3488,48.3837,69983.0
2017-04-17 13:40:00,69.31,69.34,69.26,69.3,87101.0,48.3837,48.4046,48.3488,48.3767,87101.0
2017-04-17 13:50:00,69.29,69.32,69.27,69.28,72758.0,48.3697,48.3907,48.3557,48.3627,72758.0
2017-04-17 14:00:00,69.28,69.34,69.26,69.29,121153.0,48.3627,48.4046,48.3488,48.3697,121153.0
2017-04-17 14:10:00,69.29,69.32,69.24,69.26,123889.0,48.3697,48.3907,48.3348,48.3488,123889.0
2017-04-17 14:20:00,69.26,69.3,69.22,69.22,155233.0,48.3488,48.3767,48.3208,48.3208,155233.0
2017-04-17 14:30:00,69.23,69.36,69.23,69.25,293857.0,48.3278,48.4186,48.3278,48.3418,293857.0
2017-04-17 14:40:00,69.25,69.26,69.19,69.2,101157.0,48.3418,48.3488,48.2999,48.3069,101157.0
2017-04-17 14:50:00,69.21,69.21,69.13,69.16,312709.0,48.3139,48.3139,48.258,48.279,312709.0
2017-04-17 15:00:00,69.15,69.23,69.15,69.2,211747.0,48.272,48.3278,48.272,48.3069,211747.0
2017-04-17 15:10:00,69.2,69.25,69.14,69.24,225349.0,48.3069,48.3418,48.265,48.3348,225349.0
2017-04-17 15:20:00,69.25,69.34,69.23,69.33,259604.0,48.3418,48.4046,48.3278,48.3976,259604.0
2017-04-17 15:30:00,69.32,69.34,69.28,69.32,301951.0,48.3907,48.4046,48.3627,48.3907,301951.0
2017-04-17 15:40:00,69.33,69.36,69.29,69.34,359957.0,48.3976,48.4186,48.3697,48.4046,359957.0
2017-04-17 15:50:00,69.35,69.46,69.33,69.45,714269.0,48.4116,48.4884,48.3976,48.4814,714269.0
2017-04-18 09:30:00,69.15,69.18,68.94,69.11,698044.0,48.272,48.2929,48.1254,48.2441,698044.0
2017-04-18 09:40:00,69.11,69.24,69.05,69.23,399462.0,48.2441,48.3348,48.2022,48.3278,399462.0
2017-04-18 09:50:00,69.23,69.47,69.21,69.46,351195.0,48.3278,48.4954,48.3139,48.4884,351195.0
2017-04-18 10:00:00,69.47,69.61,69.44,69.53,437187.0,48.4954,48.5931,48.4744,48.5372,437187.0
2017-04-18 10:10:00,69.53,69.59,69.36,69.39,374417.0,48.5372,48.5791,48.4186,48.4395,374417.0
2017-04-18 10:20:00,69.37,69.43,69.3,69.31,336013.0,48.4256,48.4674,48.3767,48.3837,336013.0
2017-04-18 10:30:00,69.3,69.33,69.2,69.27,363703.0,48.3767,48.3976,48.3069,48.3557,363703.0
2017-04-18 10:40:00,69.27,69.32,69.2,69.31,222558.0,48.3557,48.3907,48.3069,48.3837,222558.0
2017-04-18 10:50:00,69.31,69.33,69.23,69.29,285474.0,48.3837,48.3976,48.3278,48.3697,285474.0
2017-04-18 11:00:00,69.29,69.33,69.23,69.29,256908.0,48.3697,48.3976,48.3278,48.3697,256908.0
2017-04-18 11:10:00,69.3,69.39,69.26,69.29,324840.0,48.3767,48.4395,48.3488,48.3697,324840.0
2017-04-18 11:20:00,69.28,69.3,69.22,69.25,135237.0,48.3627,48.3767,48.3208,48.3418,135237.0
2017-04-18 11:30:00,69.24,69.24,68.96,68.97,413841.0,48.3348,48.3348,48.1393,48.1463,413841.0
2017-04-18 11:40:00,68.96,68.97,68.79,68.85,951256.0,48.1393,48.1463,48.0207,48.0626,951256.0
2017-04-18 11:50:00,68.86,68.89,68.74,68.76,448232.0,48.0695,48.0905,47.9858,47.9997,448232.0
2017-04-18 12:00:00,68.75,68.87,68.66,68.84,478242.0,47.9927,48.0765,47.9299,48.0556,478242.0
2017-04-18 12:10:00,68.84,68.89,68.79,68.8,159849.0,48.0556,48.0905,48.0207,48.0277,159849.0
2017-04-18 12:20:00,68.8,68.91,68.8,68.85,508599.0,48.0277,48.1044,48.0277,48.0626,508599.0
2017-04-18 12:30:00,68.84,68.9,68.83,68.84,287708.0,48.0556,48.0975,48.0486,48.0556,287708.0
2017-04-18 12:40:00,68.84,68.92,68.83,68.87,340076.0,48.0556,48.1114,48.0486,48.0765,340076.0
2017-04-18 12:50:00,68.87,68.94,68.84,68.85,84589.0,48.0765,48.1254,48.0556,48.0626,84589.0
2017-04-18 13:00:00,68.85,68.89,68.8,68.85,62920.0,48.0626,48.0905,48.0277,48.0626,62920.0
2017-04-18 13:10:00,68.85,68.9,68.83,68.89,77525.0,48.0626,48.0975,48.0486,48.0905,77525.0
2017-04-18 13:20:00,68.89,68.93,68.84,68.93,63048.0,48.0905,48.1184,48.0556,48.1184,63048.0
2017-04-18 13:30:00,68.93,69.19,68.91,69.16,277830.0,48.1184,48.2999,48.1044,48.279,277830.0
2017-04-18 13:40:00,69.15,69.2,69.14,69.19,497848.0,48.272,48.3069,48.265,48.2999,497848.0
2017-04-18 13:50:00,69.2,69.2,69.1,69.13,125308.0,48.3069,48.3069,48.2371,48.258,125308.0
2017-04-18 14:00:00,69.13,69.23,69.11,69.2,444886.0,48.258,48.3278,48.2441,48.3069,444886.0
2017-04-18 14:10:00,69.19,69.23,69.15,69.18,156031.0,48.2999,48.3278,48.272,48.2929,156031.0
2017-04-18 14:20:00,69.18,69.18,69.07,69.12,448847.0,48.2929,48.2929,48.2161,48.251,448847.0
2017-04-18 14:30:00,69.12,69.19,69.12,69.15,395112.0,48.251,48.2999,48.251,48.272,395112.0
2017-04-18 14:40:00,69.15,69.17,69.05,69.12,127913.0,48.272,48.2859,48.2022,48.251,127913.0
2017-04-18 14:50:00,69.12,69.14,68.97,68.97,118618.0,48.251,48.265,48.1463,48.1463,118618.0
2017-04-18 15:00:00,68.98,69.01,68.88,68.95,154943.0,48.1533,48.1742,48.0835,48.1324,154943.0
2017-04-18 15:10:00,68.96,68.97,68.87,68.94,266161.0,48.1393,48.1463,48.0765,48.1254,266161.0
2017-04-18 15:20:00,68.95,69.02,68.91,68.92,241983.0,48.1324,48.1812,48.1044,48.1114,241983.0
2017-04-18 15:30:00,68.93,68.98,68.87,68.9,304224.0,48.1184,48.1533,48.0765,48.0975,304224.0
2017-04-18 15:40:00,68.9,68.96,68.87,68.91,323328.0,48.0975,48.1393,48.0765,48.1044,323328.0
2017-04-18 15:50:00,68.9,68.93,68.82,68.82,1162454.0,48.0975,48.1184,48.0416,48.0416,1162454.0
2017-04-19 09:30:00,68.98,69.08,68.88,68.96,588312.0,48.1533,48.2231,48.0835,48.1393,588312.0
2017-04-19 09:40:00,68.96,69.02,68.87,68.89,299461.0,48.1393,48.1812,48.0765,48.0905,299461.0
2017-04-19 09:50:00,68.9,69.11,68.89,69.04,324589.0,48.0975,48.2441,48.0905,48.1952,324589.0
2017-04-19 10:00:00,69.04,69.07,68.96,68.99,219600.0,48.1952,48.2161,48.1393,48.1603,219600.0
2017-04-19 10:10:00,68.99,69.01,68.94,68.97,150715.0,48.1603,48.1742,48.1254,48.1463,150715.0
2017-04-19 10:20:00,68.97,68.98,68.87,68.97,294892.0,48.1463,48.1533,48.0765,48.1463,294892.0
2017-04-19 10:30:00,68.98,69.08,68.8,68.84,917147.0,48.1533,48.2231,48.0277,48.0556,917147.0
2017-04-19 10:40:00,68.83,68.85,68.57,68.59,335695.0,48.0486,48.0626,47.8671,47.8811,335695.0
2017-04-19 10:50:00,68.59,68.71,68.57,68.61,333652.0,47.8811,47.9648,47.8671,47.895,333652.0
2017-04-19 11:00:00,68.62,68.74,68.61,68.68,310170.0,47.902,47.9858,47.895,47.9439,310170.0
2017-04-19 11:10:00,68.68,68.68,68.55,68.56,163927.0,47.9439,47.9439,47.8531,47.8601,163927.0
2017-04-19 11:20:00,68.55,68.64,68.52,68.59,271815.0,47.8531,47.916,47.8322,47.8811,271815.0
2017-04-19 11:30:00,68.59,68.62,68.47,68.5,367630.0,47.8811,47.902,47.7973,47.8182,367630.0
2017-04-19 11:40:00,68.49,68.55,68.45,68.48,285921.0,47.8112,47.8531,47.7833,47.8043,285921.0
2017-04-19 11:50:00,68.48,68.48,68.25,68.3,461459.0,47.8043,47.8043,47.6437,47.6786,461459.0
2017-04-19 12:00:00,68.3,68.32,68.17,68.18,451062.0,47.6786,47.6926,47.5879,47.5948,451062.0
2017-04-19 12:10:00,68.18,68.33,68.18,68.25,219005.0,47.5948,47.6996,47.5948,47.6437,219005.0
2017-04-19 12:20:00,68.25,68.35,68.21,68.33,264362.0,47.6437,47.7135,47.6158,47.6996,264362.0
2017-04-19 12:30:00,68.32,68.42,68.31,68.36,210669.0,47.6926,47.7624,47.6856,47.7205,210669.0
2017-04-19 12:40:00,68.37,68.38,68.3,68.31,147172.0,47.7275,47.7345,47.6786,47.6856,147172.0
2017-04-19 12:50:00,68.31,68.37,68.3,68.36,154790.0,47.6856,47.7275,47.6786,47.7205,154790.0
2017-04-19 13:00:00,68.35,68.36,68.23,68.24,176801.0,47.7135,47.7205,47.6297,47.6367,176801.0
2017-04-19 13:10:00,68.24,68.26,68.13,68.16,325816.0,47.6367,47.6507,47.5599,47.5809,325816.0
2017-04-19 13:20:00,68.15,68.27,68.13,68.23,229647.0,47.5739,47.6577,47.5599,47.6297,229647.0
2017-04-19 13:30:00,68.22,68.24,68.15,68.16,131053.0,47.6228,47.6367,47.5739,47.5809,131053.0
2017-04-19 13:40:00,68.16,68.2,68.11,68.13,140803.0,47.5809,47.6088,47.546,47.5599,140803.0
2017-04-19 13:50:00,68.12,68.15,68.03,68.07,247488.0,47.553,47.5739,47.4901,47.5181,247488.0
2017-04-19 14:00:00,68.08,68.09,67.86,67.87,1069845.0,47.525,47.532,47.3715,47.3784,1069845.0
2017-04-19 14:10:00,67.86,67.93,67.81,67.87,301808.0,47.3715,47.4203,47.3366,47.3784,301808.0
2017-04-19 14:20:00,67.87,67.97,67.8,67.97,313024.0,47.3784,47.4482,47.3296,47.4482,313024.0
2017-04-19 14:30:00,67.96,68.01,67.94,68.0,240518.0,47.4413,47.4762,47.4273,47.4692,240518.0
2017-04-19 14:40:00,68.0,68.03,67.79,67.8,501266.0,47.4692,47.4901,47.3226,47.3296,501266.0
2017-04-19 14:50:00,67.8,67.8,67.69,67.75,836269.0,47.3296,47.3296,47.2528,47.2947,836269.0
2017-04-19 15:00:00,67.75,67.78,67.7,67.76,264361.0,47.2947,47.3156,47.2598,47.3017,264361.0
2017-04-19 15:10:00,67.75,67.93,67.75,67.92,494880.0,47.2947,47.4203,47.2947,47.4133,494880.0
2017-04-19 15:20:00,67.91,67.92,67.79,67.8,334848.0,47.4064,47.4133,47.3226,47.3296,334848.0
2017-04-19 15:30:00,67.8,67.81,67.75,67.78,523031.0,47.3296,47.3366,47.2947,47.3156,523031.0
2017-04-19 15:40:00,67.78,67.78,67.62,67.66,715246.0,47.3156,47.3156,47.2039,47.2318,715246.0
2017-04-19 15:50:00,67.66,67.86,67.65,67.82,1577827.0,47.2318,47.3715,47.2249,47.3435,1577827.0
2017-04-20 09:30:00,68.0,68.18,67.93,68.14,784103.0,47.4692,47.5948,47.4203,47.5669,784103.0
2017-04-20 09:40:00,68.13,68.18,68.08,68.11,525757.0,47.5599,47.5948,47.525,47.546,525757.0
2017-04-20 09:50:00,68.11,68.25,68.09,68.13,453262.0,47.546,47.6437,47.532,47.5599,453262.0
2017-04-20 10:00:00,68.14,68.45,68.13,68.45,712654.0,47.5669,47.7833,47.5599,47.7833,712654.0
2017-04-20 10:10:00,68.45,68.51,68.29,68.31,1219739.0,47.7833,47.8252,47.6716,47.6856,1219739.0
2017-04-20 10:20:00,68.31,68.47,68.26,68.27,396264.0,47.6856,47.7973,47.6507,47.6577,396264.0
2017-04-20 10:30:00,68.27,68.35,68.23,68.3,450645.0,47.6577,47.7135,47.6297,47.6786,450645.0
2017-04-20 10:40:00,68.3,68.32,68.23,68.27,218364.0,47.6786,47.6926,47.6297,47.6577,218364.0
2017-04-20 10:50:00,68.27,68.35,68.24,68.28,193847.0,47.6577,47.7135,47.6367,47.6647,193847.0
2017-04-20 11:00:00,68.28,68.31,68.14,68.19,283768.0,47.6647,47.6856,47.5669,47.6018,283768.0
2017-04-20 11:10:00,68.19,68.22,68.06,68.12,353790.0,47.6018,47.6228,47.5111,47.553,353790.0
2017-04-20 11:20:00,68.12,68.36,68.12,68.33,466119.0,47.553,47.7205,47.553,47.6996,466119.0
2017-04-20 11:30:00,68.34,68.46,68.31,68.41,288814.0,47.7065,47.7903,47.6856,47.7554,288814.0
2017-04-20 11:40:00,68.41,68.51,68.32,68.47,288720.0,47.7554,47.8252,47.6926,47.7973,288720.0
2017-04-20 11:50:00,68.47,68.52,68.42,68.48,158969.0,47.7973,47.8322,47.7624,47.8043,158969.0
2017-04-20 12:00:00,68.48,68.57,68.48,68.53,237076.0,47.8043,47.8671,47.8043,47.8392,237076.0
2017-04-20 12:10:00,68.54,68.57,68.49,68.5,292812.0,47.8462,47.8671,47.8112,47.8182,292812.0
2017-04-20 12:20:00,68.51,68.56,68.49,68.5,520769.0,47.8252,47.8601,47.8112,47.8182,520769.0
2017-04-20 12:30:00,68.5,68.57,68.49,68.52,200545.0,47.8182,47.8671,47.8112,47.8322,200545.0
2017-04-20 12:40:00,68.52,68.56,68.51,68.53,239099.0,47.8322,47.8601,47.8252,47.8392,239099.0
2017-04-20 12:50:00,68.53,68.53,68.43,68.45,297543.0,47.8392,47.8392,47.7694,47.7833,297543.0
2017-04-20 13:00:00,68.45,68.49,68.38,68.39,292962.0,47.7833,47.8112,47.7345,47.7414,292962.0
2017-04-20 13:10:00,68.38,68.4,68.32,68.33,207522.0,47.7345,47.7484,47.6926,47.6996,207522.0
2017-04-20 13:20:00,68.34,68.51,68.32,68.49,173725.0,47.7065,47.8252,47.6926,47.8112,173725.0
2017-04-20 13:30:00,68.48,68.51,68.42,68.45,241181.0,47.8043,47.8252,47.7624,47.7833,241181.0
2017-04-20 13:40:00,68.45,68.47,68.41,68.45,175049.0,47.7833,47.7973,47.7554,47.7833,175049.0
2017-04-20 13:50:00,68.45,68.59,68.45,68.58,397346.0,47.7833,47.8811,47.7833,47.8741,397346.0
2017-04-20 14:00:00,68.58,68.61,68.56,68.57,158656.0,47.8741,47.895,47.8601,47.8671,158656.0
2017-04-20 14:10:00,68.58,68.62,68.54,68.55,162452.0,47.8741,47.902,47.8462,47.8531,162452.0
2017-04-20 14:20:00,68.56,68.63,68.53,68.57,282145.0,47.8601,47.909,47.8392,47.8671,282145.0
2017-04-20 14:30:00,68.57,68.57,68.48,68.54,145933.0,47.8671,47.8671,47.8043,47.8462,145933.0
2017-04-20 14:40:00,68.55,68.57,68.43,68.46,259583.0,47.8531,47.8671,47.7694,47.7903,259583.0
2017-04-20 14:50:00,68.46,68.49,68.36,68.36,216194.0,47.7903,47.8112,47.7205,47.7205,216194.0
2017-04-20 15:00:00,68.36,68.39,68.26,68.28,327232.0,47.7205,47.7414,47.6507,47.6647,327232.0
2017-04-20 15:10:00,68.27,68.36,68.26,68.28,260656.0,47.6577,47.7205,47.6507,47.6647,260656.0
2017-04-20 15:20:00,68.28,68.28,68.16,68.23,278688.0,47.6647,47.6647,47.5809,47.6297,278688.0
2017-04-20 15:30:00,68.23,68.35,68.23,68.28,371384.0,47.6297,47.7135,47.6297,47.6647,371384.0
2017-04-20 15:40:00,68.28,68.32,68.22,68.27,661784.0,47.6647,47.6926,47.6228,47.6577,661784.0
2017-04-20 15:50:00,68.26,68.31,68.08,68.1,861102.0,47.6507,47.6856,47.525,47.539,861102.0
2017-04-21 09:30:00,67.84,67.86,67.65,67.83,990528.0,47.3575,47.3715,47.2249,47.3505,990528.0
2017-04-21 09:40:00,67.83,67.95,67.72,67.75,285769.0,47.3505,47.4343,47.2737,47.2947,285769.0
2017-04-21 09:50:00,67.74,67.75,67.6,67.61,302375.0,47.2877,47.2947,47.19,47.1969,302375.0
2017-04-21 10:00:00,67.62,67.72,67.59,67.63,251672.0,47.2039,47.2737,47.183,47.2109,251672.0
2017-04-21 10:10:00,67.64,67.72,67.58,67.71,274548.0,47.2179,47.2737,47.176,47.2667,274548.0
2017-04-21 10:20:00,67.7,67.88,67.7,67.83,433424.0,47.2598,47.3854,47.2598,47.3505,433424.0
2017-04-21 10:30:00,67.83,67.92,67.78,67.8,294653.0,47.3505,47.4133,47.3156,47.3296,294653.0
2017-04-21 10:40:00,67.8,67.86,67.75,67.77,209197.0,47.3296,47.3715,47.2947,47.3086,209197.0
2017-04-21 10:50:00,67.78,67.79,67.58,67.63,329975.0,47.3156,47.3226,47.176,47.2109,329975.0
2017-04-21 11:00:00,67.63,67.66,67.55,67.58,504778.0,47.2109,47.2318,47.1551,47.176,504778.0
2017-04-21 11:10:00,67.59,67.59,67.45,67.54,375974.0,47.183,47.183,47.0852,47.1481,375974.0
2017-04-21 11:20:00,67.54,67.69,67.54,67.66,198008.0,47.1481,47.2528,47.1481,47.2318,198008.0
2017-04-21 11:30:00,67.67,67.67,67.57,67.61,193471.0,47.2388,47.2388,47.169,47.1969,193471.0
2017-04-21 11:40:00,67.62,67.9,67.6,67.9,147788.0,47.2039,47.3994,47.19,47.3994,147788.0
2017-04-21 11:50:00,67.89,67.99,67.83,67.84,509795.0,47.3924,47.4622,47.3505,47.3575,509795.0
2017-04-21 12:00:00,67.83,67.84,67.66,67.73,165555.0,47.3505,47.3575,47.2318,47.2807,165555.0
2017-04-21 12:10:00,67.72,67.81,67.69,67.75,247502.0,47.2737,47.3366,47.2528,47.2947,247502.0
2017-04-21 12:20:00,67.75,67.8,67.69,67.7,309640.0,47.2947,47.3296,47.2528,47.2598,309640.0
2017-04-21 12:30:00,67.7,67.76,67.68,67.72,120540.0,47.2598,47.3017,47.2458,47.2737,120540.0
2017-04-21 12:40:00,67.73,67.8,67.72,67.8,198055.0,47.2807,47.3296,47.2737,47.3296,198055.0
2017-04-21 12:50:00,67.79,67.83,67.75,67.76,88912.0,47.3226,47.3505,47.2947,47.3017,88912.0
2017-04-21 13:00:00,67.76,67.79,67.71,67.73,236032.0,47.3017,47.3226,47.2667,47.2807,236032.0
2017-04-21 13:10:00,67.73,67.74,67.55,67.66,341397.0,47.2807,47.2877,47.1551,47.2318,341397.0
2017-04-21 13:20:00,67.66,67.77,67.65,67.71,109634.0,47.2318,47.3086,47.2249,47.2667,109634.0
2017-04-21 13:30:00,67.71,67.72,67.64,67.69,85571.0,47.2667,47.2737,47.2179,47.2528,85571.0
2017-04-21 13:40:00,67.69,67.74,67.66,67.73,71793.0,47.2528,47.2877,47.2318,47.2807,71793.0
2017-04-21 13:50:00,67.73,67.93,67.72,67.91,219569.0,47.2807,47.4203,47.2737,47.4064,219569.0
2017-04-21 14:00:00,67.92,67.95,67.86,67.89,184783.0,47.4133,47.4343,47.3715,47.3924,184783.0
2017-04-21 14:10:00,67.89,67.98,67.89,67.98,88453.0,47.3924,47.4552,47.3924,47.4552,88453.0
2017-04-21 14:20:00,67.98,68.11,67.97,68.09,183061.0,47.4552,47.546,47.4482,47.532,183061.0
2017-04-21 14:30:00,68.09,68.13,68.04,68.13,130052.0,47.532,47.5599,47.4971,47.5599,130052.0
2017-04-21 14:40:00,68.13,68.13,67.97,67.97,148926.0,47.5599,47.5599,47.4482,47.4482,148926.0
2017-04-21 14:50:00,67.96,68.0,67.91,67.97,125002.0,47.4413,47.4692,47.4064,47.4482,125002.0
2017-04-21 15:00:00,67.97,67.99,67.83,67.89,281249.0,47.4482,47.4622,47.3505,47.3924,281249.0
2017-04-21 15:10:00,67.88,67.92,67.83,67.86,180498.0,47.3854,47.4133,47.3505,47.3715,180498.0
2017-04-21 15:20:00,67.86,67.98,67.84,67.95,245337.0,47.3715,47.4552,47.3575,47.4343,245337.0
2017-04-21 15:30:00,67.94,67.94,67.81,67.89,284668.0,47.4273,47.4273,47.3366,47.3924,284668.0
2017-04-21 15:40:00,67.89,67.98,67.88,67.96,392244.0,47.3924,47.4552,47.3854,47.4413,392244.0
2017-04-21 15:50:00,67.96,67.96,67.79,67.81,1415452.0,47.4413,47.4413,47.3226,47.3366,1415452.0
2017-04-24 09:30:00,68.29,68.44,68.04,68.08,1173045.0,47.6716,47.7763,47.4971,47.525,1173045.0
2017-04-24 09:40:00,68.09,68.17,68.05,68.1,321979.0,47.532,47.5879,47.5041,47.539,321979.0
2017-04-24 09:50:00,68.11,68.19,68.07,68.12,409151.0,47.546,47.6018,47.5181,47.553,409151.0
2017-04-24 10:00:00,68.11,68.33,68.1,68.18,350519.0,47.546,47.6996,47.539,47.5948,350519.0
2017-04-24 10:10:00,68.18,68.3,68.13,68.29,279578.0,47.5948,47.6786,47.5599,47.6716,279578.0
2017-04-24 10:20:00,68.29,68.36,68.22,68.29,257196.0,47.6716,47.7205,47.6228,47.6716,257196.0
2017-04-24 10:30:00,68.29,68.35,68.25,68.26,451696.0,47.6716,47.7135,47.6437,47.6507,451696.0
2017-04-24 10:40:00,68.26,68.26,68.1,68.16,554733.0,47.6507,47.6507,47.539,47.5809,554733.0
2017-04-24 10:50:00,68.16,68.18,68.09,68.15,325686.0,47.5809,47.5948,47.532,47.5739,325686.0
2017-04-24 11:00:00,68.15,68.19,68.05,68.18,301692.0,47.5739,47.6018,47.5041,47.5948,301692.0
2017-04-24 11:10:00,68.18,68.23,68.04,68.08,588594.0,47.5948,47.6297,47.4971,47.525,588594.0
2017-04-24 11:20:00,68.08,68.11,68.02,68.05,199707.0,47.525,47.546,47.4832,47.5041,199707.0
2017-04-24 11:30:00,68.04,68.13,67.98,68.13,200126.0,47.4971,47.5599,47.4552,47.5599,200126.0
2017-04-24 11:40:00,68.13,68.18,68.07,68.11,450006.0,47.5599,47.5948,47.5181,47.546,450006.0
2017-04-24 11:50:00,68.12,68.13,68.01,68.01,573204.0,47.553,47.5599,47.4762,47.4762,573204.0
2017-04-24 12:00:00,68.02,68.13,68.0,68.11,237063.0,47.4832,47.5599,47.4692,47.546,237063.0
2017-04-24 12:10:00,68.11,68.23,68.11,68.21,158353.0,47.546,47.6297,47.546,47.6158,158353.0
2017-04-24 12:20:00,68.21,68.26,68.19,68.24,96294.0,47.6158,47.6507,47.6018,47.6367,96294.0
2017-04-24 12:30:00,68.25,68.25,68.19,68.23,135551.0,47.6437,47.6437,47.6018,47.6297,135551.0
2017-04-24 12:40:00,68.22,68.28,68.21,68.27,303647.0,47.6228,47.6647,47.6158,47.6577,303647.0
2017-04-24 12:50:00,68.27,68.32,68.24,68.28,119727.0,47.6577,47.6926,47.6367,47.6647,119727.0
2017-04-24 13:00:00,68.28,68.37,68.27,68.32,266715.0,47.6647,47.7275,47.6577,47.6926,266715.0
2017-04-24 13:10:00,68.32,68.37,68.3,68.36,168252.0,47.6926,47.7275,47.6786,47.7205,168252.0
2017-04-24 13:20:00,68.36,68.38,68.31,68.37,192169.0,47.7205,47.7345,47.6856,47.7275,192169.0
2017-04-24 13:30:00,68.36,68.39,68.26,68.29,119000.0,47.7205,47.7414,47.6507,47.6716,119000.0
2017-04-24 13:40:00,68.28,68.31,68.24,68.28,85728.0,47.6647,47.6856,47.6367,47.6647,85728.0
2017-04-24 13:50:00,68.27,68.31,68.24,68.27,180136.0,47.6577,47.6856,47.6367,47.6577,180136.0
2017-04-24 14:00:00,68.28,68.35,68.27,68.32,415118.0,47.6647,47.7135,47.6577,47.6926,415118.0
2017-04-24 14:10:00,68.33,68.44,68.29,68.42,394987.0,47.6996,47.7763,47.6716,47.7624,394987.0
2017-04-24 14:20:00,68.43,68.47,68.33,68.36,216053.0,47.7694,47.7973,47.6996,47.7205,216053.0
2017-04-24 14:30:00,68.36,68.46,68.36,68.41,103337.0,47.7205,47.7903,47.7205,47.7554,103337.0
2017-04-24 14:40:00,68.41,68.41,68.27,68.29,154108.0,47.7554,47.7554,47.6577,47.6716,154108.0
2017-04-24 14:50:00,68.29,68.33,68.24,68.26,99249.0,47.6716,47.6996,47.6367,47.6507,99249.0
2017-04-24 15:00:00,68.26,68.32,68.2,68.31,204275.0,47.6507,47.6926,47.6088,47.6856,204275.0
2017-04-24 15:10:00,68.31,68.34,68.26,68.31,231524.0,47.6856,47.7065,47.6507,47.6856,231524.0
2017-04-24 15:20:00,68.3,68.32,68.22,68.26,150975.0,47.6786,47.6926,47.6228,47.6507,150975.0
2017-04-24 15:30:00,68.26,68.27,68.21,68.25,149249.0,47.6507,47.6577,47.6158,47.6437,149249.0
2017-04-24 15:40:00,68.25,68.3,68.2,68.24,236820.0,47.6437,47.6786,47.6088,47.6367,236820.0
2017-04-24 15:50:00,68.24,68.24,68.13,68.17,1014794.0,47.6367,47.6367,47.5599,47.5879,1014794.0
2017-04-25 09:30:00,68.36,68.47,68.15,68.43,749818.0,47.7205,47.7973,47.5739,47.7694,749818.0
2017-04-25 09:40:00,68.45,68.56,68.39,68.46,404968.0,47.7833,47.8601,47.7414,47.7903,404968.0
2017-04-25 09:50:00,68.46,68.57,68.43,68.54,340803.0,47.7903,47.8671,47.7694,47.8462,340803.0
2017-04-25 10:00:00,68.53,68.69,68.45,68.68,629794.0,47.8392,47.9509,47.7833,47.9439,629794.0
2017-04-25 10:10:00,68.68,68.69,68.55,68.67,675774.0,47.9439,47.9509,47.8531,47.9369,675774.0
2017-04-25 10:20:00,68.66,68.75,68.6,68.62,465097.0,47.9299,47.9927,47.888,47.902,465097.0
2017-04-25 10:30:00,68.62,68.65,68.53,68.55,319309.0,47.902,47.9229,47.8392,47.8531,319309.0
2017-04-25 10:40:00,68.55,68.58,68.51,68.56,396211.0,47.8531,47.8741,47.8252,47.8601,396211.0
2017-04-25 10:50:00,68.56,68.58,68.47,68.47,245294.0,47.8601,47.8741,47.7973,47.7973,245294.0
2017-04-25 11:00:00,68.48,68.49,68.42,68.45,202994.0,47.8043,47.8112,47.7624,47.7833,202994.0
2017-04-25 11:10:00,68.44,68.54,68.43,68.5,251597.0,47.7763,47.8462,47.7694,47.8182,251597.0
2017-04-25 11:20:00,68.5,68.55,68.45,68.46,247924.0,47.8182,47.8531,47.7833,47.7903,247924.0
2017-04-25 11:30:00,68.46,68.55,68.42,68.54,267147.0,47.7903,47.8531,47.7624,47.8462,267147.0
2017-04-25 11:40:00,68.54,68.58,68.48,68.53,149618.0,47.8462,47.8741,47.8043,47.8392,149618.0
2017-04-25 11:50:00,68.53,68.58,68.51,68.55,123232.0,47.8392,47.8741,47.8252,47.8531,123232.0
2017-04-25 12:00:00,68.55,68.63,68.54,68.62,278939.0,47.8531,47.909,47.8462,47.902,278939.0
2017-04-25 12:10:00,68.61,68.62,68.54,68.57,141570.0,47.895,47.902,47.8462,47.8671,141570.0
2017-04-25 12:20:00,68.56,68.57,68.5,68.52,132457.0,47.8601,47.8671,47.8182,47.8322,132457.0
2017-04-25 12:30:00,68.52,68.53,68.42,68.44,136473.0,47.8322,47.8392,47.7624,47.7763,136473.0
2017-04-25 12:40:00,68.45,68.51,68.37,68.5,154014.0,47.7833,47.8252,47.7275,47.8182,154014.0
2017-04-25 12:50:00,68.5,68.53,68.47,68.49,245229.0,47.8182,47.8392,47.7973,47.8112,245229.0
2017-04-25 13:00:00,68.48,68.56,68.47,68.56,200483.0,47.8043,47.8601,47.7973,47.8601,200483.0
2017-04-25 13:10:00,68.56,68.62,68.54,68.61,207339.0,47.8601,47.902,47.8462,47.895,207339.0
2017-04-25 13:20:00,68.61,68.64,68.55,68.56,170081.0,47.895,47.916,47.8531,47.8601,170081.0
2017-04-25 13:30:00,68.56,68.58,68.51,68.51,187010.0,47.8601,47.8741,47.8252,47.8252,187010.0
2017-04-25 13:40:00,68.52,68.54,68.48,68.51,130360.0,47.8322,47.8462,47.8043,47.8252,130360.0
2017-04-25 13:50:00,68.51,68.64,68.5,68.64,139091.0,47.8252,47.916,47.8182,47.916,139091.0
2017-04-25 14:00:00,68.64,68.7,68.61,68.69,161770.0,47.916,47.9578,47.895,47.9509,161770.0
2017-04-25 14:10:00,68.69,68.76,68.66,68.72,323204.0,47.9509,47.9997,47.9299,47.9718,323204.0
2017-04-25 14:20:00,68.73,68.73,68.64,68.7,198222.0,47.9788,47.9788,47.916,47.9578,198222.0
2017-04-25 14:30:00,68.7,68.74,68.66,68.7,196421.0,47.9578,47.9858,47.9299,47.9578,196421.0
2017-04-25 14:40:00,68.7,68.72,68.62,68.63,169616.0,47.9578,47.9718,47.902,47.909,169616.0
2017-04-25 14:50:00,68.63,68.67,68.58,68.62,178293.0,47.909,47.9369,47.8741,47.902,178293.0
2017-04-25 15:00:00,68.63,68.76,68.6,68.75,241687.0,47.909,47.9997,47.888,47.9927,241687.0
2017-04-25 15:10:00,68.75,68.8,68.7,68.79,244575.0,47.9927,48.0277,47.9578,48.0207,244575.0
2017-04-25 15:20:00,68.78,68.82,68.73,68.73,282081.0,48.0137,48.0416,47.9788,47.9788,282081.0
2017-04-25 15:30:00,68.73,68.77,68.7,68.74,322350.0,47.9788,48.0067,47.9578,47.9858,322350.0
2017-04-25 15:40:00,68.74,68.86,68.73,68.85,601237.0,47.9858,48.0695,47.9788,48.0626,601237.0
2017-04-25 15:50:00,68.85,68.93,68.8,68.81,2070446.0,48.0626,48.1184,48.0277,48.0346,2070446.0
2017-04-26 09:30:00,68.45,68.74,68.42,68.5,738519.0,47.7833,47.9858,47.7624,47.8182,738519.0
2017-04-26 09:40:00,68.49,68.69,68.49,68.64,223705.0,47.8112,47.9509,47.8112,47.916,223705.0
2017-04-26 09:50:00,68.64,68.83,68.6,68.81,219168.0,47.916,48.0486,47.888,48.0346,219168.0
2017-04-26 10:00:00,68.81,68.82,68.73,68.77,232213.0,48.0346,48.0416,47.9788,48.0067,232213.0
2017-04-26 10:10:00,68.78,68.91,68.73,68.8,197371.0,48.0137,48.1044,47.9788,48.0277,197371.0
2017-04-26 10:20:00,68.8,68.89,68.75,68.88,208228.0,48.0277,48.0905,47.9927,48.0835,208228.0
2017-04-26 10:30:00,68.88,69.33,68.88,69.16,1622299.0,48.0835,48.3976,48.0835,48.279,1622299.0
2017-04-26 10:40:00,69.17,69.28,69.17,69.23,385547.0,48.2859,48.3627,48.2859,48.3278,385547.0
2017-04-26 10:50:00,69.24,69.47,69.24,69.34,1108380.0,48.3348,48.4954,48.3348,48.4046,1108380.0
2017-04-26 11:00:00,69.33,69.36,69.17,69.2,520707.0,48.3976,48.4186,48.2859,48.3069,520707.0
2017-04-26 11:10:00,69.2,69.21,69.05,69.17,551709.0,48.3069,48.3139,48.2022,48.2859,551709.0
2017-04-26 11:20:00,69.17,69.43,69.15,69.33,389961.0,48.2859,48.4674,48.272,48.3976,389961.0
2017-04-26 11:30:00,69.33,69.33,69.21,69.24,179812.0,48.3976,48.3976,48.3139,48.3348,179812.0
2017-04-26 11:40:00,69.24,69.26,68.97,68.98,367496.0,48.3348,48.3488,48.1463,48.1533,367496.0
2017-04-26 11:50:00,68.97,69.12,68.96,69.01,266636.0,48.1463,48.251,48.1393,48.1742,266636.0
2017-04-26 12:00:00,69.0,69.04,68.95,69.0,200995.0,48.1673,48.1952,48.1324,48.1673,200995.0
2017-04-26 12:10:00,69.01,69.1,69.0,69.07,173400.0,48.1742,48.2371,48.1673,48.2161,173400.0
2017-04-26 12:20:00,69.06,69.07,68.97,68.99,192122.0,48.2092,48.2161,48.1463,48.1603,192122.0
2017-04-26 12:30:00,69.0,69.05,68.98,69.04,132581.0,48.1673,48.2022,48.1533,48.1952,132581.0
2017-04-26 12:40:00,69.05,69.09,68.99,68.99,157791.0,48.2022,48.2301,48.1603,48.1603,157791.0
2017-04-26 12:50:00,68.98,69.16,68.97,69.14,301088.0,48.1533,48.279,48.1463,48.265,301088.0
2017-04-26 13:00:00,69.14,69.15,69.03,69.12,138406.0,48.265,48.272,48.1882,48.251,138406.0
2017-04-26 13:10:00,69.13,69.15,69.0,69.02,100051.0,48.258,48.272,48.1673,48.1812,100051.0
2017-04-26 13:20:00,69.02,69.04,68.89,68.9,190922.0,48.1812,48.1952,48.0905,48.0975,190922.0
2017-04-26 13:30:00,68.9,68.96,68.78,68.95,210261.0,48.0975,48.1393,48.0137,48.1324,210261.0
2017-04-26 13:40:00,68.95,69.09,68.79,68.87,466155.0,48.1324,48.2301,48.0207,48.0765,466155.0
2017-04-26 13:50:00,68.88,69.02,68.87,68.96,298383.0,48.0835,48.1812,48.0765,48.1393,298383.0
2017-04-26 14:00:00,68.96,69.01,68.84,68.97,2494879.0,48.1393,48.1742,48.0556,48.1463,2494879.0
2017-04-26 14:10:00,68.97,69.02,68.91,68.93,328365.0,48.1463,48.1812,48.1044,48.1184,328365.0
2017-04-26 14:20:00,68.93,69.13,68.89,68.9,527468.0,48.1184,48.258,48.0905,48.0975,527468.0
2017-04-26 14:30:00,68.89,68.93,68.78,68.8,262895.0,48.0905,48.1184,48.0137,48.0277,262895.0
2017-04-26 14:40:00,68.81,68.91,68.81,68.84,150969.0,48.0346,48.1044,48.0346,48.0556,150969.0
2017-04-26 14:50:00,68.84,68.94,68.83,68.85,113507.0,48.0556,48.1254,48.0486,48.0626,113507.0
2017-04-26 15:00:00,68.85,68.91,68.81,68.91,195365.0,48.0626,48.1044,48.0346,48.1044,195365.0
2017-04-26 15:10:00,68.91,68.94,68.83,68.86,223156.0,48.1044,48.1254,48.0486,48.0695,223156.0
2017-04-26 15:20:00,68.86,68.9,68.81,68.85,182182.0,48.0695,48.0975,48.0346,48.0626,182182.0
2017-04-26 15:30:00,68.86,68.89,68.76,68.77,273304.0,48.0695,48.0905,47.9997,48.0067,273304.0
2017-04-26 15:40:00,68.77,68.78,68.67,68.69,481293.0,48.0067,48.0137,47.9369,47.9509,481293.0
2017-04-26 15:50:00,68.68,68.72,68.5,68.55,1357489.0,47.9439,47.9718,47.8182,47.8531,1357489.0
2017-04-27 09:30:00,68.01,68.08,67.84,67.9,1415050.0,47.4762,47.525,47.3575,47.3994,1415050.0
2017-04-27 09:40:00,67.9,67.95,67.78,67.95,534904.0,47.3994,47.4343,47.3156,47.4343,534904.0
2017-04-27 09:50:00,67.94,68.0,67.84,67.87,457806.0,47.4273,47.4692,47.3575,47.3784,457806.0
2017-04-27 10:00:00,67.87,67.91,67.77,67.77,458718.0,47.3784,47.4064,47.3086,47.3086,458718.0
2017-04-27 10:10:00,67.78,67.83,67.7,67.78,519488.0,47.3156,47.3505,47.2598,47.3156,519488.0
2017-04-27 10:20:00,67.77,67.78,67.57,67.62,647466.0,47.3086,47.3156,47.169,47.2039,647466.0
2017-04-27 10:30:00,67.63,67.65,67.55,67.56,501385.0,47.2109,47.2249,47.1551,47.162,501385.0
2017-04-27 10:40:00,67.56,67.58,67.28,67.29,857779.0,47.162,47.176,46.9666,46.9736,857779.0
2017-04-27 10:50:00,67.29,67.33,67.22,67.29,756242.0,46.9736,47.0015,46.9247,46.9736,756242.0
2017-04-27 11:00:00,67.29,67.43,67.28,67.39,771868.0,46.9736,47.0713,46.9666,47.0434,771868.0
2017-04-27 11:10:00,67.39,67.51,67.38,67.47,517858.0,47.0434,47.1271,47.0364,47.0992,517858.0
2017-04-27 11:20:00,67.47,67.47,67.35,67.39,449753.0,47.0992,47.0992,47.0154,47.0434,449753.0
2017-04-27 11:30:00,67.4,67.42,67.31,67.32,396571.0,47.0503,47.0643,46.9875,46.9945,396571.0
2017-04-27 11:40:00,67.33,67.33,67.12,67.14,512744.0,47.0015,47.0015,46.8549,46.8688,512744.0
2017-04-27 11:50:00,67.14,67.25,67.11,67.19,425927.0,46.8688,46.9456,46.8479,46.9037,425927.0
2017-04-27 12:00:00,67.19,67.31,67.19,67.26,260886.0,46.9037,46.9875,46.9037,46.9526,260886.0
2017-04-27 12:10:00,67.26,67.31,67.2,67.26,227728.0,46.9526,46.9875,46.9107,46.9526,227728.0
2017-04-27 12:20:00,67.26,67.4,67.23,67.37,241537.0,46.9526,47.0503,46.9317,47.0294,241537.0
2017-04-27 12:30:00,67.36,67.46,67.36,67.45,452179.0,47.0224,47.0922,47.0224,47.0852,452179.0
2017-04-27 12:40:00,67.44,67.55,67.44,67.49,272350.0,47.0783,47.1551,47.0783,47.1132,272350.0
2017-04-27 12:50:00,67.49,67.71,67.47,67.7,305746.0,47.1132,47.2667,47.0992,47.2598,305746.0
2017-04-27 13:00:00,67.7,67.73,67.54,67.57,305851.0,47.2598,47.2807,47.1481,47.169,305851.0
2017-04-27 13:10:00,67.57,67.62,67.5,67.53,159419.0,47.169,47.2039,47.1202,47.1411,159419.0
2017-04-27 13:20:00,67.54,67.55,67.48,67.55,215740.0,47.1481,47.1551,47.1062,47.1551,215740.0
2017-04-27 13:30:00,67.55,67.64,67.49,67.62,264720.0,47.1551,47.2179,47.1132,47.2039,264720.0
2017-04-27 13:40:00,67.63,67.65,67.6,67.64,350292.0,47.2109,47.2249,47.19,47.2179,350292.0
2017-04-27 13:50:00,67.64,67.73,67.63,67.71,293844.0,47.2179,47.2807,47.2109,47.2667,293844.0
2017-04-27 14:00:00,67.7,67.72,67.66,67.69,230640.0,47.2598,47.2737,47.2318,47.2528,230640.0
2017-04-27 14:10:00,67.7,67.71,67.6,67.67,173177.0,47.2598,47.2667,47.19,47.2388,173177.0
2017-04-27 14:20:00,67.66,67.69,67.56,67.61,343076.0,47.2318,47.2528,47.162,47.1969,343076.0
2017-04-27 14:30:00,67.61,67.77,67.6,67.71,392612.0,47.1969,47.3086,47.19,47.2667,392612.0
2017-04-27 14:40:00,67.71,67.77,67.68,67.77,351173.0,47.2667,47.3086,47.2458,47.3086,351173.0
2017-04-27 14:50:00,67.77,67.79,67.71,67.78,246531.0,47.3086,47.3226,47.2667,47.3156,246531.0
2017-04-27 15:00:00,67.78,67.78,67.62,67.65,355548.0,47.3156,47.3156,47.2039,47.2249,355548.0
2017-04-27 15:10:00,67.66,67.71,67.61,67.69,287998.0,47.2318,47.2667,47.1969,47.2528,287998.0
2017-04-27 15:20:00,67.69,67.76,67.67,67.73,318230.0,47.2528,47.3017,47.2388,47.2807,318230.0
2017-04-27 15:30:00,67.73,67.8,67.72,67.74,401774.0,47.2807,47.3296,47.2737,47.2877,401774.0
2017-04-27 15:40:00,67.75,67.78,67.68,67.69,435292.0,47.2947,47.3156,47.2458,47.2528,435292.0
2017-04-27 15:50:00,67.69,67.8,67.68,67.78,1772242.0,47.2528,47.3296,47.2458,47.3156,1772242.0
2017-04-28 09:30:00,68.37,68.49,68.06,68.08,1491603.0,47.7275,47.8112,47.5111,47.525,1491603.0
2017-04-28 09:40:00,68.08,68.21,68.0,68.09,1452270.0,47.525,47.6158,47.4692,47.532,1452270.0
2017-04-28 09:50:00,68.09,68.3,68.09,68.25,353510.0,47.532,47.6786,47.532,47.6437,353510.0
2017-04-28 10:00:00,68.25,68.3,68.18,68.2,622295.0,47.6437,47.6786,47.5948,47.6088,622295.0
2017-04-28 10:10:00,68.2,68.24,68.11,68.23,424437.0,47.6088,47.6367,47.546,47.6297,424437.0
2017-04-28 10:20:00,68.22,68.26,68.12,68.17,361687.0,47.6228,47.6507,47.553,47.5879,361687.0
2017-04-28 10:30:00,68.17,68.24,68.13,68.2,471833.0,47.5879,47.6367,47.5599,47.6088,471833.0
2017-04-28 10:40:00,68.2,68.22,68.05,68.11,265372.0,47.6088,47.6228,47.5041,47.546,265372.0
2017-04-28 10:50:00,68.1,68.14,68.03,68.06,224662.0,47.539,47.5669,47.4901,47.5111,224662.0
2017-04-28 11:00:00,68.06,68.13,68.01,68.11,256025.0,47.5111,47.5599,47.4762,47.546,256025.0
2017-04-28 11:10:00,68.1,68.1,67.92,68.0,315890.0,47.539,47.539,47.4133,47.4692,315890.0
2017-04-28 11:20:00,68.0,68.02,67.94,67.96,293929.0,47.4692,47.4832,47.4273,47.4413,293929.0
2017-04-28 11:30:00,67.96,67.98,67.88,67.93,256980.0,47.4413,47.4552,47.3854,47.4203,256980.0
2017-04-28 11:40:00,67.93,67.94,67.75,67.78,319410.0,47.4203,47.4273,47.2947,47.3156,319410.0
2017-04-28 11:50:00,67.77,67.85,67.73,67.84,264393.0,47.3086,47.3645,47.2807,47.3575,264393.0
2017-04-28 12:00:00,67.84,67.96,67.84,67.95,240391.0,47.3575,47.4413,47.3575,47.4343,240391.0
2017-04-28 12:10:00,67.95,67.96,67.86,67.88,242282.0,47.4343,47.4413,47.3715,47.3854,242282.0
2017-04-28 12:20:00,67.89,67.92,67.8,67.83,205223.0,47.3924,47.4133,47.3296,47.3505,205223.0
2017-04-28 12:30:00,67.84,67.9,67.79,67.87,151572.0,47.3575,47.3994,47.3226,47.3784,151572.0
2017-04-28 12:40:00,67.86,67.91,67.84,67.91,219190.0,47.3715,47.4064,47.3575,47.4064,219190.0
2017-04-28 12:50:00,67.91,67.96,67.89,67.92,131530.0,47.4064,47.4413,47.3924,47.4133,131530.0
2017-04-28 13:00:00,67.91,67.94,67.87,67.92,126610.0,47.4064,47.4273,47.3784,47.4133,126610.0
2017-04-28 13:10:00,67.93,67.97,67.85,67.88,251329.0,47.4203,47.4482,47.3645,47.3854,251329.0
2017-04-28 13:20:00,67.88,67.95,67.87,67.93,144884.0,47.3854,47.4343,47.3784,47.4203,144884.0
2017-04-28 13:30:00,67.93,67.99,67.93,67.96,121766.0,47.4203,47.4622,47.4203,47.4413,121766.0
2017-04-28 13:40:00,67.95,67.97,67.91,67.96,97789.0,47.4343,47.4482,47.4064,47.4413,97789.0
2017-04-28 13:50:00,67.97,68.03,67.96,68.0,170546.0,47.4482,47.4901,47.4413,47.4692,170546.0
2017-04-28 14:00:00,68.0,68.13,67.99,68.06,142700.0,47.4692,47.5599,47.4622,47.5111,142700.0
2017-04-28 14:10:00,68.05,68.11,68.01,68.09,215869.0,47.5041,47.546,47.4762,47.532,215869.0
2017-04-28 14:20:00,68.09,68.12,68.05,68.06,191494.0,47.532,47.553,47.5041,47.5111,191494.0
2017-04-28 14:30:00,68.06,68.06,68.01,68.05,133939.0,47.5111,47.5111,47.4762,47.5041,133939.0
2017-04-28 14:40:00,68.05,68.13,68.04,68.12,109266.0,47.5041,47.5599,47.4971,47.553,109266.0
2017-04-28 14:50:00,68.12,68.14,68.07,68.08,212891.0,47.553,47.5669,47.5181,47.525,212891.0
2017-04-28 15:00:00,68.08,68.15,68.05,68.13,185651.0,47.525,47.5739,47.5041,47.5599,185651.0
2017-04-28 15:10:00,68.14,68.14,68.05,68.12,318553.0,47.5669,47.5669,47.5041,47.553,318553.0
2017-04-28 15:20:00,68.12,68.12,68.02,68.06,147862.0,47.553,47.553,47.4832,47.5111,147862.0
2017-04-28 15:30:00,68.05,68.05,67.94,67.94,307766.0,47.5041,47.5041,47.4273,47.4273,307766.0
2017-04-28 15:40:00,67.94,67.95,67.78,67.84,497083.0,47.4273,47.4343,47.3156,47.3575,497083.0
2017-04-28 15:50:00,67.84,67.88,67.77,67.83,1291108.0,47.3575,47.3854,47.3086,47.3505,1291108.0
2017-05-01 09:30:00,67.82,67.86,67.7,67.85,428691.0,47.3435,47.3715,47.2598,47.3645,428691.0
2017-05-01 09:40:00,67.85,67.93,67.8,67.82,368310.0,47.3645,47.4203,47.3296,47.3435,368310.0
2017-05-01 09:50:00,67.81,67.9,67.77,67.78,163924.0,47.3366,47.3994,47.3086,47.3156,163924.0
2017-05-01 10:00:00,67.78,67.79,67.67,67.69,235191.0,47.3156,47.3226,47.2388,47.2528,235191.0
2017-05-01 10:10:00,67.69,67.7,67.56,67.58,188500.0,47.2528,47.2598,47.162,47.176,188500.0
2017-05-01 10:20:00,67.57,67.62,67.5,67.58,329639.0,47.169,47.2039,47.1202,47.176,329639.0
2017-05-01 10:30:00,67.58,67.67,67.51,67.67,219836.0,47.176,47.2388,47.1271,47.2388,219836.0
2017-05-01 10:40:00,67.68,67.8,67.65,67.78,132402.0,47.2458,47.3296,47.2249,47.3156,132402.0
2017-05-01 10:50:00,67.77,67.77,67.65,67.75,241342.0,47.3086,47.3086,47.2249,47.2947,241342.0
2017-05-01 11:00:00,67.75,67.79,67.68,67.73,148421.0,47.2947,47.3226,47.2458,47.2807,148421.0
2017-05-01 11:10:00,67.72,67.81,67.71,67.75,114557.0,47.2737,47.3366,47.2667,47.2947,114557.0
2017-05-01 11:20:00,67.75,67.89,67.71,67.86,423867.0,47.2947,47.3924,47.2667,47.3715,423867.0
2017-05-01 11:30:00,67.87,67.9,67.81,67.89,360579.0,47.3784,47.3994,47.3366,47.3924,360579.0
2017-05-01 11:40:00,67.89,68.01,67.85,67.96,265358.0,47.3924,47.4762,47.3645,47.4413,265358.0
2017-05-01 11:50:00,67.96,67.98,67.86,67.9,99642.0,47.4413,47.4552,47.3715,47.3994,99642.0
2017-05-01 12:00:00,67.9,67.91,67.84,67.87,109493.0,47.3994,47.4064,47.3575,47.3784,109493.0
2017-05-01 12:10:00,67.88,67.88,67.76,67.83,137404.0,47.3854,47.3854,47.3017,47.3505,137404.0
2017-05-01 12:20:00,67.83,67.83,67.75,67.8,131420.0,47.3505,47.3505,47.2947,47.3296,131420.0
2017-05-01 12:30:00,67.81,67.84,67.73,67.76,229605.0,47.3366,47.3575,47.2807,47.3017,229605.0
2017-05-01 12:40:00,67.76,67.78,67.7,67.73,165611.0,47.3017,47.3156,47.2598,47.2807,165611.0
2017-05-01 12:50:00,67.72,67.74,67.6,67.66,270314.0,47.2737,47.2877,47.19,47.2318,270314.0
2017-05-01 13:00:00,67.65,67.65,67.6,67.61,86684.0,47.2249,47.2249,47.19,47.1969,86684.0
2017-05-01 13:10:00,67.61,67.71,67.58,67.66,282238.0,47.1969,47.2667,47.176,47.2318,282238.0
2017-05-01 13:20:00,67.67,67.69,67.65,67.66,84129.0,47.2388,47.2528,47.2249,47.2318,84129.0
2017-05-01 13:30:00,67.66,67.71,67.65,67.67,113273.0,47.2318,47.2667,47.2249,47.2388,113273.0
2017-05-01 13:40:00,67.67,67.69,67.65,67.69,99847.0,47.2388,47.2528,47.2249,47.2528,99847.0
2017-05-01 13:50:00,67.68,67.75,67.68,67.75,66728.0,47.2458,47.2947,47.2458,47.2947,66728.0
2017-05-01 14:00:00,67.75,67.85,67.75,67.77,178189.0,47.2947,47.3645,47.2947,47.3086,178189.0
2017-05-01 14:10:00,67.78,67.88,67.78,67.86,157595.0,47.3156,47.3854,47.3156,47.3715,157595.0
2017-05-01 14:20:00,67.86,67.88,67.82,67.84,119134.0,47.3715,47.3854,47.3435,47.3575,119134.0
2017-05-01 14:30:00,67.84,67.85,67.72,67.75,284306.0,47.3575,47.3645,47.2737,47.2947,284306.0
2017-05-01 14:40:00,67.75,67.79,67.69,67.71,71297.0,47.2947,47.3226,47.2528,47.2667,71297.0
2017-05-01 14:50:00,67.71,67.76,67.68,67.76,73078.0,47.2667,47.3017,47.2458,47.3017,73078.0
2017-05-01 15:00:00,67.76,67.82,67.75,67.8,195158.0,47.3017,47.3435,47.2947,47.3296,195158.0
2017-05-01 15:10:00,67.8,67.83,67.76,67.79,103691.0,47.3296,47.3505,47.3017,47.3226,103691.0
2017-05-01 15:20:00,67.78,67.8,67.71,67.75,154198.0,47.3156,47.3296,47.2667,47.2947,154198.0
2017-05-01 15:30:00,67.75,67.82,67.74,67.77,243226.0,47.2947,47.3435,47.2877,47.3086,243226.0
2017-05-01 15:40:00,67.77,67.79,67.74,67.77,385974.0,47.3086,47.3226,47.2877,47.3086,385974.0
2017-05-01 15:50:00,67.77,67.78,67.68,67.71,939220.0,47.3086,47.3156,47.2458,47.2667,939220.0
2017-05-02 09:30:00,67.79,67.87,67.71,67.84,676060.0,47.3226,47.3784,47.2667,47.3575,676060.0
2017-05-02 09:40:00,67.85,67.86,67.63,67.75,729194.0,47.3645,47.3715,47.2109,47.2947,729194.0
2017-05-02 09:50:00,67.75,67.88,67.69,67.78,363566.0,47.2947,47.3854,47.2528,47.3156,363566.0
2017-05-02 10:00:00,67.78,68.01,67.75,67.95,435658.0,47.3156,47.4762,47.2947,47.4343,435658.0
2017-05-02 10:10:00,67.95,67.98,67.85,67.92,470650.0,47.4343,47.4552,47.3645,47.4133,470650.0
2017-05-02 10:20:00,67.92,67.94,67.82,67.82,260203.0,47.4133,47.4273,47.3435,47.3435,260203.0
2017-05-02 10:30:00,67.82,67.9,67.79,67.84,340148.0,47.3435,47.3994,47.3226,47.3575,340148.0
2017-05-02 10:40:00,67.84,67.91,67.83,67.85,149309.0,47.3575,47.4064,47.3505,47.3645,149309.0
2017-05-02 10:50:00,67.85,67.85,67.75,67.77,241042.0,47.3645,47.3645,47.2947,47.3086,241042.0
2017-05-02 11:00:00,67.77,67.84,67.74,67.82,265761.0,47.3086,47.3575,47.2877,47.3435,265761.0
2017-05-02 11:10:00,67.82,67.84,67.63,67.64,489841.0,47.3435,47.3575,47.2109,47.2179,489841.0
2017-05-02 11:20:00,67.65,67.66,67.57,67.64,234010.0,47.2249,47.2318,47.169,47.2179,234010.0
2017-05-02 11:30:00,67.63,67.65,67.54,67.56,183045.0,47.2109,47.2249,47.1481,47.162,183045.0
2017-05-02 11:40:00,67.56,67.59,67.51,67.55,128250.0,47.162,47.183,47.1271,47.1551,128250.0
2017-05-02 11:50:00,67.55,67.56,67.49,67.52,285761.0,47.1551,47.162,47.1132,47.1341,285761.0
2017-05-02 12:00:00,67.52,67.56,67.45,67.51,195741.0,47.1341,47.162,47.0852,47.1271,195741.0
2017-05-02 12:10:00,67.52,67.58,67.5,67.54,374179.0,47.1341,47.176,47.1202,47.1481,374179.0
2017-05-02 12:20:00,67.53,67.69,67.53,67.64,657801.0,47.1411,47.2528,47.1411,47.2179,657801.0
2017-05-02 12:30:00,67.64,67.67,67.59,67.66,284573.0,47.2179,47.2388,47.183,47.2318,284573.0
2017-05-02 12:40:00,67.67,67.71,67.62,67.63,135711.0,47.2388,47.2667,47.2039,47.2109,135711.0
2017-05-02 12:50:00,67.63,67.67,67.61,67.64,93167.0,47.2109,47.2388,47.1969,47.2179,93167.0
2017-05-02 13:00:00,67.64,67.68,67.62,67.64,128232.0,47.2179,47.2458,47.2039,47.2179,128232.0
2017-05-02 13:10:00,67.63,67.73,67.63,67.73,77252.0,47.2109,47.2807,47.2109,47.2807,77252.0
2017-05-02 13:20:00,67.73,67.74,67.67,67.68,121924.0,47.2807,47.2877,47.2388,47.2458,121924.0
2017-05-02 13:30:00,67.69,67.71,67.66,67.7,153413.0,47.2528,47.2667,47.2318,47.2598,153413.0
2017-05-02 13:40:00,67.7,67.71,67.63,67.65,179667.0,47.2598,47.2667,47.2109,47.2249,179667.0
2017-05-02 13:50:00,67.65,67.67,67.47,67.54,637133.0,47.2249,47.2388,47.0992,47.1481,637133.0
2017-05-02 14:00:00,67.54,67.55,67.43,67.46,595290.0,47.1481,47.1551,47.0713,47.0922,595290.0
2017-05-02 14:10:00,67.46,67.54,67.45,67.49,259204.0,47.0922,47.1481,47.0852,47.1132,259204.0
2017-05-02 14:20:00,67.48,67.48,67.32,67.32,261623.0,47.1062,47.1062,46.9945,46.9945,261623.0
2017-05-02 14:30:00,67.32,67.34,67.2,67.21,349357.0,46.9945,47.0085,46.9107,46.9177,349357.0
2017-05-02 14:40:00,67.2,67.23,67.11,67.12,305052.0,46.9107,46.9317,46.8479,46.8549,305052.0
2017-05-02 14:50:00,67.12,67.13,67.03,67.12,431103.0,46.8549,46.8619,46.7921,46.8549,431103.0
2017-05-02 15:00:00,67.13,67.21,67.12,67.15,470486.0,46.8619,46.9177,46.8549,46.8758,470486.0
2017-05-02 15:10:00,67.15,67.2,67.11,67.2,461582.0,46.8758,46.9107,46.8479,46.9107,461582.0
2017-05-02 15:20:00,67.19,67.22,67.15,67.17,314174.0,46.9037,46.9247,46.8758,46.8898,314174.0
2017-05-02 15:30:00,67.17,67.35,67.16,67.33,382433.0,46.8898,47.0154,46.8828,47.0015,382433.0
2017-05-02 15:40:00,67.33,67.34,67.24,67.28,481645.0,47.0015,47.0085,46.9387,46.9666,481645.0
2017-05-02 15:50:00,67.28,67.34,67.25,67.32,1556915.0,46.9666,47.0085,46.9456,46.9945,1556915.0
2017-05-03 09:30:00,67.16,67.22,67.0,67.13,616493.0,46.8828,46.9247,46.7711,46.8619,616493.0
2017-05-03 09:40:00,67.13,67.39,67.12,67.29,460152.0,46.8619,47.0434,46.8549,46.9736,460152.0
2017-05-03 09:50:00,67.28,67.45,67.28,67.44,206938.0,46.9666,47.0852,46.9666,47.0783,206938.0
2017-05-03 10:00:00,67.46,67.48,67.29,67.33,325425.0,47.0922,47.1062,46.9736,47.0015,325425.0
2017-05-03 10:10:00,67.32,67.49,67.25,67.48,313451.0,46.9945,47.1132,46.9456,47.1062,313451.0
2017-05-03 10:20:00,67.48,67.55,67.44,67.53,683526.0,47.1062,47.1551,47.0783,47.1411,683526.0
2017-05-03 10:30:00,67.53,67.53,67.18,67.29,1212421.0,47.1411,47.1411,46.8968,46.9736,1212421.0
2017-05-03 10:40:00,67.28,67.29,67.09,67.15,450516.0,46.9666,46.9736,46.8339,46.8758,450516.0
2017-05-03 10:50:00,67.14,67.15,66.97,67.14,413409.0,46.8688,46.8758,46.7502,46.8688,413409.0
2017-05-03 11:00:00,67.13,67.34,67.13,67.31,740238.0,46.8619,47.0085,46.8619,46.9875,740238.0
2017-05-03 11:10:00,67.31,67.44,67.3,67.4,234895.0,46.9875,47.0783,46.9805,47.0503,234895.0
2017-05-03 11:20:00,67.4,67.44,67.27,67.28,366373.0,47.0503,47.0783,46.9596,46.9666,366373.0
2017-05-03 11:30:00,67.28,67.36,67.27,67.35,181826.0,46.9666,47.0224,46.9596,47.0154,181826.0
2017-05-03 11:40:00,67.35,67.36,67.28,67.3,122461.0,47.0154,47.0224,46.9666,46.9805,122461.0
2017-05-03 11:50:00,67.3,67.36,67.26,67.36,209555.0,46.9805,47.0224,46.9526,47.0224,209555.0
2017-05-03 12:00:00,67.36,67.4,67.33,67.33,171387.0,47.0224,47.0503,47.0015,47.0015,171387.0
2017-05-03 12:10:00,67.33,67.33,67.24,67.27,118836.0,47.0015,47.0015,46.9387,46.9596,118836.0
2017-05-03 12:20:00,67.27,67.27,67.2,67.24,99650.0,46.9596,46.9596,46.9107,46.9387,99650.0
2017-05-03 12:30:00,67.24,67.25,67.19,67.23,116855.0,46.9387,46.9456,46.9037,46.9317,116855.0
2017-05-03 12:40:00,67.24,67.29,67.21,67.27,164850.0,46.9387,46.9736,46.9177,46.9596,164850.0
2017-05-03 12:50:00,67.27,67.28,67.2,67.21,137831.0,46.9596,46.9666,46.9107,46.9177,137831.0
2017-05-03 13:00:00,67.22,67.29,67.2,67.26,127929.0,46.9247,46.9736,46.9107,46.9526,127929.0
2017-05-03 13:10:00,67.25,67.28,67.22,67.26,178849.0,46.9456,46.9666,46.9247,46.9526,178849.0
2017-05-03 13:20:00,67.27,67.28,67.22,67.25,104198.0,46.9596,46.9666,46.9247,46.9456,104198.0
2017-05-03 13:30:00,67.25,67.31,67.23,67.24,132421.0,46.9456,46.9875,46.9317,46.9387,132421.0
2017-05-03 13:40:00,67.24,67.26,67.21,67.25,205307.0,46.9387,46.9526,46.9177,46.9456,205307.0
2017-05-03 13:50:00,67.25,67.27,67.19,67.23,124322.0,46.9456,46.9596,46.9037,46.9317,124322.0
2017-05-03 14:00:00,67.23,67.4,67.21,67.38,363831.0,46.9317,47.0503,46.9177,47.0364,363831.0
2017-05-03 14:10:00,67.37,67.38,67.31,67.33,328541.0,47.0294,47.0364,46.9875,47.0015,328541.0
2017-05-03 14:20:00,67.33,67.44,67.33,67.37,310842.0,47.0015,47.0783,47.0015,47.0294,310842.0
2017-05-03 14:30:00,67.37,67.5,67.35,67.5,158037.0,47.0294,47.1202,47.0154,47.1202,158037.0
2017-05-03 14:40:00,67.5,67.62,67.5,67.57,785031.0,47.1202,47.2039,47.1202,47.169,785031.0
2017-05-03 14:50:00,67.58,67.74,67.57,67.73,519702.0,47.176,47.2877,47.169,47.2807,519702.0
2017-05-03 15:00:00,67.73,67.82,67.71,67.75,376350.0,47.2807,47.3435,47.2667,47.2947,376350.0
2017-05-03 15:10:00,67.75,67.79,67.65,67.68,247730.0,47.2947,47.3226,47.2249,47.2458,247730.0
2017-05-03 15:20:00,67.69,67.76,67.65,67.7,400597.0,47.2528,47.3017,47.2249,47.2598,400597.0
2017-05-03 15:30:00,67.71,67.75,67.67,67.69,520391.0,47.2667,47.2947,47.2388,47.2528,520391.0
2017-05-03 15:40:00,67.67,67.7,67.6,67.6,762294.0,47.2388,47.2598,47.19,47.19,762294.0
2017-05-03 15:50:00,67.61,67.63,67.49,67.51,2061281.0,47.1969,47.2109,47.1132,47.1271,2061281.0
2017-05-04 09:30:00,67.03,67.11,66.51,66.54,1595618.0,46.7921,46.8479,46.4291,46.45,1595618.0
2017-05-04 09:40:00,66.54,66.69,66.27,66.3,1245720.0,46.45,46.5547,46.2615,46.2825,1245720.0
2017-05-04 09:50:00,66.3,66.5,66.29,66.37,661501.0,46.2825,46.4221,46.2755,46.3313,661501.0
2017-05-04 10:00:00,66.37,66.62,66.36,66.53,703715.0,46.3313,46.5058,46.3243,46.443,703715.0
2017-05-04 10:10:00,66.53,66.57,66.4,66.45,574529.0,46.443,46.4709,46.3523,46.3872,574529.0
2017-05-04 10:20:00,66.44,66.48,66.35,66.4,582273.0,46.3802,46.4081,46.3174,46.3523,582273.0
2017-05-04 10:30:00,66.4,66.55,66.34,66.53,504920.0,46.3523,46.457,46.3104,46.443,504920.0
2017-05-04 10:40:00,66.52,66.56,66.44,66.45,371947.0,46.436,46.464,46.3802,46.3872,371947.0
2017-05-04 10:50:00,66.45,66.5,66.3,66.45,964794.0,46.3872,46.4221,46.2825,46.3872,964794.0
2017-05-04 11:00:00,66.45,66.45,66.3,66.31,332950.0,46.3872,46.3872,46.2825,46.2894,332950.0
2017-05-04 11:10:00,66.31,66.4,66.26,66.38,308697.0,46.2894,46.3523,46.2545,46.3383,308697.0
2017-05-04 11:20:00,66.38,66.45,66.26,66.31,455101.0,46.3383,46.3872,46.2545,46.2894,455101.0
2017-05-04 11:30:00,66.31,66.36,66.28,66.32,359913.0,46.2894,46.3243,46.2685,46.2964,359913.0
2017-05-04 11:40:00,66.32,66.33,66.24,66.25,375720.0,46.2964,46.3034,46.2406,46.2476,375720.0
2017-05-04 11:50:00,66.26,66.26,66.0,66.01,637036.0,46.2545,46.2545,46.073,46.08,637036.0
2017-05-04 12:00:00,66.01,66.11,65.95,66.0,1307618.0,46.08,46.1498,46.0381,46.073,1307618.0
2017-05-04 12:10:00,65.99,66.05,65.83,65.88,1319714.0,46.0661,46.1079,45.9544,45.9893,1319714.0
2017-05-04 12:20:00,65.89,66.04,65.88,66.02,1089475.0,45.9962,46.101,45.9893,46.087,1089475.0
2017-05-04 12:30:00,66.02,66.13,65.98,66.07,411317.0,46.087,46.1638,46.0591,46.1219,411317.0
2017-05-04 12:40:00,66.07,66.08,65.92,65.99,1080460.0,46.1219,46.1289,46.0172,46.0661,1080460.0
2017-05-04 12:50:00,65.99,66.12,65.94,66.11,453824.0,46.0661,46.1568,46.0312,46.1498,453824.0
2017-05-04 13:00:00,66.11,66.2,66.06,66.08,609179.0,46.1498,46.2127,46.1149,46.1289,609179.0
2017-05-04 13:10:00,66.08,66.09,65.99,66.05,844306.0,46.1289,46.1359,46.0661,46.1079,844306.0
2017-05-04 13:20:00,66.05,66.06,65.93,65.93,391692.0,46.1079,46.1149,46.0242,46.0242,391692.0
2017-05-04 13:30:00,65.93,66.05,65.88,66.0,601626.0,46.0242,46.1079,45.9893,46.073,601626.0
2017-05-04 13:40:00,66.0,66.11,65.92,66.1,417760.0,46.073,46.1498,46.0172,46.1428,417760.0
2017-05-04 13:50:00,66.1,66.1,66.03,66.09,485651.0,46.1428,46.1428,46.094,46.1359,485651.0
2017-05-04 14:00:00,66.09,66.13,66.05,66.08,593763.0,46.1359,46.1638,46.1079,46.1289,593763.0
2017-05-04 14:10:00,66.08,66.15,66.02,66.06,776207.0,46.1289,46.1777,46.087,46.1149,776207.0
2017-05-04 14:20:00,66.05,66.22,66.0,66.2,657954.0,46.1079,46.2266,46.073,46.2127,657954.0
2017-05-04 14:30:00,66.21,66.27,66.12,66.18,394920.0,46.2196,46.2615,46.1568,46.1987,394920.0
2017-05-04 14:40:00,66.17,66.26,66.16,66.23,253602.0,46.1917,46.2545,46.1847,46.2336,253602.0
2017-05-04 14:50:00,66.22,66.23,66.07,66.09,465136.0,46.2266,46.2336,46.1219,46.1359,465136.0
2017-05-04 15:00:00,66.08,66.24,66.08,66.2,359899.0,46.1289,46.2406,46.1289,46.2127,359899.0
2017-05-04 15:10:00,66.2,66.34,66.16,66.32,507940.0,46.2127,46.3104,46.1847,46.2964,507940.0
2017-05-04 15:20:00,66.32,66.37,66.26,66.26,692526.0,46.2964,46.3313,46.2545,46.2545,692526.0
2017-05-04 15:30:00,66.26,66.29,66.09,66.2,940643.0,46.2545,46.2755,46.1359,46.2127,940643.0
2017-05-04 15:40:00,66.2,66.21,66.1,66.17,834335.0,46.2127,46.2196,46.1428,46.1917,834335.0
2017-05-04 15:50:00,66.17,66.26,66.16,66.24,2256157.0,46.1917,46.2545,46.1847,46.2406,2256157.0
2017-05-05 09:30:00,66.3,66.46,66.26,66.42,862490.0,46.2825,46.3942,46.2545,46.3662,862490.0
2017-05-05 09:40:00,66.42,66.68,66.37,66.59,772900.0,46.3662,46.5477,46.3313,46.4849,772900.0
2017-05-05 09:50:00,66.59,66.73,66.5,66.59,575663.0,46.4849,46.5826,46.4221,46.4849,575663.0
2017-05-05 10:00:00,66.59,66.86,66.58,66.85,492003.0,46.4849,46.6734,46.4779,46.6664,492003.0
2017-05-05 10:10:00,66.84,66.92,66.78,66.85,534098.0,46.6594,46.7153,46.6175,46.6664,534098.0
2017-05-05 10:20:00,66.84,66.97,66.84,66.92,392534.0,46.6594,46.7502,46.6594,46.7153,392534.0
2017-05-05 10:30:00,66.92,67.09,66.89,67.09,631938.0,46.7153,46.8339,46.6943,46.8339,631938.0
2017-05-05 10:40:00,67.08,67.16,67.05,67.1,448138.0,46.827,46.8828,46.806,46.8409,448138.0
2017-05-05 10:50:00,67.1,67.12,67.0,67.07,301966.0,46.8409,46.8549,46.7711,46.82,301966.0
2017-05-05 11:00:00,67.08,67.12,66.84,66.84,501687.0,46.827,46.8549,46.6594,46.6594,501687.0
2017-05-05 11:10:00,66.85,67.06,66.79,67.03,421244.0,46.6664,46.813,46.6245,46.7921,421244.0
2017-05-05 11:20:00,67.03,67.05,66.88,66.9,463204.0,46.7921,46.806,46.6873,46.7013,463204.0
2017-05-05 11:30:00,66.9,66.99,66.88,66.92,429139.0,46.7013,46.7641,46.6873,46.7153,429139.0
2017-05-05 11:40:00,66.92,66.98,66.9,66.92,762090.0,46.7153,46.7572,46.7013,46.7153,762090.0
2017-05-05 11:50:00,66.92,66.94,66.78,66.82,303403.0,46.7153,46.7292,46.6175,46.6455,303403.0
2017-05-05 12:00:00,66.82,66.87,66.75,66.8,204476.0,46.6455,46.6804,46.5966,46.6315,204476.0
2017-05-05 12:10:00,66.8,66.82,66.73,66.78,263809.0,46.6315,46.6455,46.5826,46.6175,263809.0
2017-05-05 12:20:00,66.79,66.85,66.79,66.8,392732.0,46.6245,46.6664,46.6245,46.6315,392732.0
2017-05-05 12:30:00,66.8,66.83,66.76,66.81,246987.0,46.6315,46.6524,46.6036,46.6385,246987.0
2017-05-05 12:40:00,66.82,66.84,66.76,66.82,194168.0,46.6455,46.6594,46.6036,46.6455,194168.0
2017-05-05 12:50:00,66.82,66.85,66.77,66.83,216485.0,46.6455,46.6664,46.6106,46.6524,216485.0
2017-05-05 13:00:00,66.83,66.93,66.8,66.84,291619.0,46.6524,46.7222,46.6315,46.6594,291619.0
2017-05-05 13:10:00,66.86,66.89,66.79,66.86,236993.0,46.6734,46.6943,46.6245,46.6734,236993.0
2017-05-05 13:20:00,66.86,66.91,66.85,66.89,166693.0,46.6734,46.7083,46.6664,46.6943,166693.0
2017-05-05 13:30:00,66.89,66.92,66.83,66.86,257132.0,46.6943,46.7153,46.6524,46.6734,257132.0
2017-05-05 13:40:00,66.86,66.93,66.85,66.91,147927.0,46.6734,46.7222,46.6664,46.7083,147927.0
2017-05-05 13:50:00,66.91,66.97,66.9,66.92,174988.0,46.7083,46.7502,46.7013,46.7153,174988.0
2017-05-05 14:00:00,66.92,67.0,66.91,66.98,119005.0,46.7153,46.7711,46.7083,46.7572,119005.0
2017-05-05 14:10:00,66.99,67.02,66.96,66.99,409580.0,46.7641,46.7851,46.7432,46.7641,409580.0
2017-05-05 14:20:00,66.99,67.07,66.98,67.06,436873.0,46.7641,46.82,46.7572,46.813,436873.0
2017-05-05 14:30:00,67.06,67.09,67.03,67.08,278744.0,46.813,46.8339,46.7921,46.827,278744.0
2017-05-05 14:40:00,67.08,67.15,67.05,67.15,385834.0,46.827,46.8758,46.806,46.8758,385834.0
2017-05-05 14:50:00,67.14,67.15,67.05,67.07,154498.0,46.8688,46.8758,46.806,46.82,154498.0
2017-05-05 15:00:00,67.08,67.24,67.07,67.2,503556.0,46.827,46.9387,46.82,46.9107,503556.0
2017-05-05 15:10:00,67.2,67.23,67.15,67.21,540927.0,46.9107,46.9317,46.8758,46.9177,540927.0
2017-05-05 15:20:00,67.21,67.23,67.16,67.22,390494.0,46.9177,46.9317,46.8828,46.9247,390494.0
2017-05-05 15:30:00,67.22,67.32,67.22,67.27,449426.0,46.9247,46.9945,46.9247,46.9596,449426.0
2017-05-05 15:40:00,67.27,67.29,67.17,67.28,743184.0,46.9596,46.9736,46.8898,46.9666,743184.0
2017-05-05 15:50:00,67.28,67.42,67.28,67.34,1433510.0,46.9666,47.0643,46.9666,47.0085,1433510.0
2017-05-08 09:30:00,67.3,67.43,67.29,67.35,920031.0,46.9805,47.0713,46.9736,47.0154,920031.0
2017-05-08 09:40:00,67.35,67.56,67.34,67.46,342127.0,47.0154,47.162,47.0085,47.0922,342127.0
2017-05-08 09:50:00,67.46,67.76,67.46,67.75,628346.0,47.0922,47.3017,47.0922,47.2947,628346.0
2017-05-08 10:00:00,67.74,67.8,67.7,67.71,428534.0,47.2877,47.3296,47.2598,47.2667,428534.0
2017-05-08 10:10:00,67.7,67.78,67.64,67.75,318894.0,47.2598,47.3156,47.2179,47.2947,318894.0
2017-05-08 10:20:00,67.75,67.79,67.59,67.61,310383.0,47.2947,47.3226,47.183,47.1969,310383.0
2017-05-08 10:30:00,67.62,67.77,67.57,67.63,1027124.0,47.2039,47.3086,47.169,47.2109,1027124.0
2017-05-08 10:40:00,67.63,67.68,67.57,67.58,222892.0,47.2109,47.2458,47.169,47.176,222892.0
2017-05-08 10:50:00,67.58,67.59,67.45,67.56,419268.0,47.176,47.183,47.0852,47.162,419268.0
2017-05-08 11:00:00,67.55,67.59,67.51,67.55,309785.0,47.1551,47.183,47.1271,47.1551,309785.0
2017-05-08 11:10:00,67.55,67.57,67.42,67.44,294178.0,47.1551,47.169,47.0643,47.0783,294178.0
2017-05-08 11:20:00,67.43,67.44,67.24,67.27,404013.0,47.0713,47.0783,46.9387,46.9596,404013.0
2017-05-08 11:30:00,67.27,67.5,67.27,67.47,207811.0,46.9596,47.1202,46.9596,47.0992,207811.0
2017-05-08 11:40:00,67.48,67.5,67.42,67.44,360739.0,47.1062,47.1202,47.0643,47.0783,360739.0
2017-05-08 11:50:00,67.44,67.53,67.38,67.5,611222.0,47.0783,47.1411,47.0364,47.1202,611222.0
2017-05-08 12:00:00,67.5,67.57,67.47,67.48,230284.0,47.1202,47.169,47.0992,47.1062,230284.0
2017-05-08 12:10:00,67.48,67.52,67.44,67.51,183607.0,47.1062,47.1341,47.0783,47.1271,183607.0
2017-05-08 12:20:00,67.5,67.54,67.48,67.51,135449.0,47.1202,47.1481,47.1062,47.1271,135449.0
2017-05-08 12:30:00,67.52,67.57,67.47,67.57,151337.0,47.1341,47.169,47.0992,47.169,151337.0
2017-05-08 12:40:00,67.56,67.68,67.55,67.6,229153.0,47.162,47.2458,47.1551,47.19,229153.0
2017-05-08 12:50:00,67.6,67.67,67.58,67.65,205053.0,47.19,47.2388,47.176,47.2249,205053.0
2017-05-08 13:00:00,67.65,67.71,67.61,67.7,210644.0,47.2249,47.2667,47.1969,47.2598,210644.0
2017-05-08 13:10:00,67.69,67.73,67.65,67.68,206291.0,47.2528,47.2807,47.2249,47.2458,206291.0
2017-05-08 13:20:00,67.69,67.73,67.68,67.7,86759.0,47.2528,47.2807,47.2458,47.2598,86759.0
2017-05-08 13:30:00,67.7,67.71,67.66,67.67,116181.0,47.2598,47.2667,47.2318,47.2388,116181.0
2017-05-08 13:40:00,67.66,67.75,67.65,67.75,153622.0,47.2318,47.2947,47.2249,47.2947,153622.0
2017-05-08 13:50:00,67.74,67.76,67.68,67.7,259768.0,47.2877,47.3017,47.2458,47.2598,259768.0
2017-05-08 14:00:00,67.7,67.76,67.67,67.72,165439.0,47.2598,47.3017,47.2388,47.2737,165439.0
2017-05-08 14:10:00,67.72,67.77,67.68,67.7,276621.0,47.2737,47.3086,47.2458,47.2598,276621.0
2017-05-08 14:20:00,67.71,67.75,67.66,67.72,134447.0,47.2667,47.2947,47.2318,47.2737,134447.0
2017-05-08 14:30:00,67.73,67.77,67.71,67.74,143300.0,47.2807,47.3086,47.2667,47.2877,143300.0
2017-05-08 14:40:00,67.74,67.8,67.7,67.77,173520.0,47.2877,47.3296,47.2598,47.3086,173520.0
2017-05-08 14:50:00,67.78,67.84,67.76,67.83,200253.0,47.3156,47.3575,47.3017,47.3505,200253.0
2017-05-08 15:00:00,67.83,67.86,67.76,67.77,316071.0,47.3505,47.3715,47.3017,47.3086,316071.0
2017-05-08 15:10:00,67.77,67.8,67.71,67.8,198650.0,47.3086,47.3296,47.2667,47.3296,198650.0
2017-05-08 15:20:00,67.8,67.91,67.79,67.86,387617.0,47.3296,47.4064,47.3226,47.3715,387617.0
2017-05-08 15:30:00,67.86,67.87,67.77,67.78,563512.0,47.3715,47.3784,47.3086,47.3156,563512.0
2017-05-08 15:40:00,67.78,67.79,67.71,67.73,836306.0,47.3156,47.3226,47.2667,47.2807,836306.0
2017-05-08 15:50:00,67.73,67.86,67.72,67.81,1896267.0,47.2807,47.3715,47.2737,47.3366,1896267.0
2017-05-09 09:30:00,67.93,67.93,67.56,67.61,826529.0,47.4203,47.4203,47.162,47.1969,826529.0
2017-05-09 09:40:00,67.6,67.6,67.38,67.49,453442.0,47.19,47.19,47.0364,47.1132,453442.0
2017-05-09 09:50:00,67.49,67.52,67.32,67.46,388319.0,47.1132,47.1341,46.9945,47.0922,388319.0
2017-05-09 10:00:00,67.45,67.55,67.43,67.44,269496.0,47.0852,47.1551,47.0713,47.0783,269496.0
2017-05-09 10:10:00,67.44,67.53,67.36,67.46,298006.0,47.0783,47.1411,47.0224,47.0922,298006.0
2017-05-09 10:20:00,67.47,67.53,67.42,67.49,195703.0,47.0992,47.1411,47.0643,47.1132,195703.0
2017-05-09 10:30:00,67.49,67.61,67.39,67.61,282877.0,47.1132,47.1969,47.0434,47.1969,282877.0
2017-05-09 10:40:00,67.61,67.65,67.54,67.57,230649.0,47.1969,47.2249,47.1481,47.169,230649.0
2017-05-09 10:50:00,67.57,67.59,67.49,67.57,187205.0,47.169,47.183,47.1132,47.169,187205.0
2017-05-09 11:00:00,67.58,67.58,67.36,67.38,158811.0,47.176,47.176,47.0224,47.0364,158811.0
2017-05-09 11:10:00,67.38,67.41,67.3,67.36,154051.0,47.0364,47.0573,46.9805,47.0224,154051.0
2017-05-09 11:20:00,67.35,67.38,67.27,67.37,256086.0,47.0154,47.0364,46.9596,47.0294,256086.0
2017-05-09 11:30:00,67.36,67.42,67.3,67.38,138524.0,47.0224,47.0643,46.9805,47.0364,138524.0
2017-05-09 11:40:00,67.38,67.42,67.32,67.39,216548.0,47.0364,47.0643,46.9945,47.0434,216548.0
2017-05-09 11:50:00,67.39,67.5,67.37,67.45,129773.0,47.0434,47.1202,47.0294,47.0852,129773.0
2017-05-09 12:00:00,67.45,67.46,67.35,67.36,120934.0,47.0852,47.0922,47.0154,47.0224,120934.0
2017-05-09 12:10:00,67.37,67.38,67.24,67.25,187308.0,47.0294,47.0364,46.9387,46.9456,187308.0
2017-05-09 12:20:00,67.24,67.27,67.2,67.23,143986.0,46.9387,46.9596,46.9107,46.9317,143986.0
2017-05-09 12:30:00,67.23,67.3,67.21,67.28,156120.0,46.9317,46.9805,46.9177,46.9666,156120.0
2017-05-09 12:40:00,67.28,67.31,67.25,67.25,177645.0,46.9666,46.9875,46.9456,46.9456,177645.0
2017-05-09 12:50:00,67.25,67.25,67.16,67.16,217160.0,46.9456,46.9456,46.8828,46.8828,217160.0
2017-05-09 13:00:00,67.16,67.23,67.16,67.21,128187.0,46.8828,46.9317,46.8828,46.9177,128187.0
2017-05-09 13:10:00,67.2,67.21,67.12,67.16,176918.0,46.9107,46.9177,46.8549,46.8828,176918.0
2017-05-09 13:20:00,67.15,67.16,67.02,67.05,294441.0,46.8758,46.8828,46.7851,46.806,294441.0
2017-05-09 13:30:00,67.05,67.12,67.04,67.11,165642.0,46.806,46.8549,46.799,46.8479,165642.0
2017-05-09 13:40:00,67.11,67.25,67.1,67.2,215838.0,46.8479,46.9456,46.8409,46.9107,215838.0
2017-05-09 13:50:00,67.19,67.3,67.18,67.29,141891.0,46.9037,46.9805,46.8968,46.9736,141891.0
2017-05-09 14:00:00,67.29,67.3,67.18,67.21,213411.0,46.9736,46.9805,46.8968,46.9177,213411.0
2017-05-09 14:10:00,67.21,67.25,67.19,67.23,230545.0,46.9177,46.9456,46.9037,46.9317,230545.0
2017-05-09 14:20:00,67.22,67.25,67.15,67.21,177537.0,46.9247,46.9456,46.8758,46.9177,177537.0
2017-05-09 14:30:00,67.21,67.29,67.19,67.29,183956.0,46.9177,46.9736,46.9037,46.9736,183956.0
2017-05-09 14:40:00,67.29,67.34,67.26,67.29,152393.0,46.9736,47.0085,46.9526,46.9736,152393.0
2017-05-09 14:50:00,67.28,67.36,67.26,67.32,141801.0,46.9666,47.0224,46.9526,46.9945,141801.0
2017-05-09 15:00:00,67.33,67.41,67.29,67.38,150949.0,47.0015,47.0573,46.9736,47.0364,150949.0
2017-05-09 15:10:00,67.39,67.43,67.35,67.41,144282.0,47.0434,47.0713,47.0154,47.0573,144282.0
2017-05-09 15:20:00,67.4,67.43,67.32,67.33,175029.0,47.0503,47.0713,46.9945,47.0015,175029.0
2017-05-09 15:30:00,67.32,67.32,67.16,67.19,350661.0,46.9945,46.9945,46.8828,46.9037,350661.0
2017-05-09 15:40:00,67.19,67.22,67.11,67.2,579063.0,46.9037,46.9247,46.8479,46.9107,579063.0
2017-05-09 15:50:00,67.19,67.26,67.18,67.22,963874.0,46.9037,46.9526,46.8968,46.9247,963874.0
2017-05-10 09:30:00,67.62,67.84,67.56,67.72,1138093.0,47.2039,47.3575,47.162,47.2737,1138093.0
2017-05-10 09:40:00,67.71,67.84,67.56,67.78,361526.0,47.2667,47.3575,47.162,47.3156,361526.0
2017-05-10 09:50:00,67.77,67.92,67.72,67.9,318243.0,47.3086,47.4133,47.2737,47.3994,318243.0
2017-05-10 10:00:00,67.91,67.97,67.83,67.87,931041.0,47.4064,47.4482,47.3505,47.3784,931041.0
2017-05-10 10:10:00,67.87,67.87,67.72,67.84,375435.0,47.3784,47.3784,47.2737,47.3575,375435.0
2017-05-10 10:20:00,67.84,67.88,67.78,67.8,521462.0,47.3575,47.3854,47.3156,47.3296,521462.0
2017-05-10 10:30:00,67.8,68.31,67.8,68.3,1674419.0,47.3296,47.6856,47.3296,47.6786,1674419.0
2017-05-10 10:40:00,68.3,68.36,68.22,68.35,552067.0,47.6786,47.7205,47.6228,47.7135,552067.0
2017-05-10 10:50:00,68.36,68.44,68.29,68.32,726605.0,47.7205,47.7763,47.6716,47.6926,726605.0
2017-05-10 11:00:00,68.33,68.36,68.25,68.27,455773.0,47.6996,47.7205,47.6437,47.6577,455773.0
2017-05-10 11:10:00,68.27,68.3,68.17,68.2,227713.0,47.6577,47.6786,47.5879,47.6088,227713.0
2017-05-10 11:20:00,68.2,68.31,68.16,68.21,529763.0,47.6088,47.6856,47.5809,47.6158,529763.0
2017-05-10 11:30:00,68.21,68.25,68.16,68.22,564565.0,47.6158,47.6437,47.5809,47.6228,564565.0
2017-05-10 11:40:00,68.23,68.38,68.2,68.3,515597.0,47.6297,47.7345,47.6088,47.6786,515597.0
2017-05-10 11:50:00,68.29,68.31,68.22,68.22,126526.0,47.6716,47.6856,47.6228,47.6228,126526.0
2017-05-10 12:00:00,68.23,68.26,68.17,68.19,247157.0,47.6297,47.6507,47.5879,47.6018,247157.0
2017-05-10 12:10:00,68.18,68.24,68.15,68.17,142182.0,47.5948,47.6367,47.5739,47.5879,142182.0
2017-05-10 12:20:00,68.17,68.17,68.07,68.09,281924.0,47.5879,47.5879,47.5181,47.532,281924.0
2017-05-10 12:30:00,68.1,68.16,68.1,68.12,207616.0,47.539,47.5809,47.539,47.553,207616.0
2017-05-10 12:40:00,68.12,68.18,68.1,68.17,264572.0,47.553,47.5948,47.539,47.5879,264572.0
2017-05-10 12:50:00,68.16,68.2,68.14,68.17,155574.0,47.5809,47.6088,47.5669,47.5879,155574.0
2017-05-10 13:00:00,68.18,68.28,68.17,68.26,211157.0,47.5948,47.6647,47.5879,47.6507,211157.0
2017-05-10 13:10:00,68.26,68.3,68.23,68.29,196549.0,47.6507,47.6786,47.6297,47.6716,196549.0
2017-05-10 13:20:00,68.29,68.34,68.27,68.28,183551.0,47.6716,47.7065,47.6577,47.6647,183551.0
2017-05-10 13:30:00,68.28,68.31,68.23,68.27,107790.0,47.6647,47.6856,47.6297,47.6577,107790.0
2017-05-10 13:40:00,68.27,68.28,68.19,68.2,116299.0,47.6577,47.6647,47.6018,47.6088,116299.0
2017-05-10 13:50:00,68.21,68.27,68.2,68.25,120731.0,47.6158,47.6577,47.6088,47.6437,120731.0
2017-05-10 14:00:00,68.26,68.27,68.16,68.17,116378.0,47.6507,47.6577,47.5809,47.5879,116378.0
2017-05-10 14:10:00,68.17,68.25,68.13,68.23,876965.0,47.5879,47.6437,47.5599,47.6297,876965.0
2017-05-10 14:20:00,68.23,68.28,68.13,68.16,227166.0,47.6297,47.6647,47.5599,47.5809,227166.0
2017-05-10 14:30:00,68.16,68.24,68.15,68.2,129499.0,47.5809,47.6367,47.5739,47.6088,129499.0
2017-05-10 14:40:00,68.21,68.3,68.16,68.26,207845.0,47.6158,47.6786,47.5809,47.6507,207845.0
2017-05-10 14:50:00,68.26,68.26,68.23,68.26,73779.0,47.6507,47.6507,47.6297,47.6507,73779.0
2017-05-10 15:00:00,68.26,68.27,68.16,68.2,197349.0,47.6507,47.6577,47.5809,47.6088,197349.0
2017-05-10 15:10:00,68.2,68.24,68.19,68.23,103627.0,47.6088,47.6367,47.6018,47.6297,103627.0
2017-05-10 15:20:00,68.22,68.25,68.17,68.18,212385.0,47.6228,47.6437,47.5879,47.5948,212385.0
2017-05-10 15:30:00,68.18,68.21,68.13,68.2,385429.0,47.5948,47.6158,47.5599,47.6088,385429.0
2017-05-10 15:40:00,68.19,68.23,68.12,68.14,688455.0,47.6018,47.6297,47.553,47.5669,688455.0
2017-05-10 15:50:00,68.14,68.15,68.11,68.13,973346.0,47.5669,47.5739,47.546,47.5599,973346.0
2017-05-11 09:30:00,68.36,68.48,68.17,68.23,821538.0,47.7205,47.8043,47.5879,47.6297,821538.0
2017-05-11 09:40:00,68.23,68.24,68.05,68.16,691110.0,47.6297,47.6367,47.5041,47.5809,691110.0
2017-05-11 09:50:00,68.15,68.18,67.95,68.09,454793.0,47.5739,47.5948,47.4343,47.532,454793.0
2017-05-11 10:00:00,68.09,68.1,67.88,68.01,340103.0,47.532,47.539,47.3854,47.4762,340103.0
2017-05-11 10:10:00,68.01,68.15,68.0,68.05,302792.0,47.4762,47.5739,47.4692,47.5041,302792.0
2017-05-11 10:20:00,68.06,68.14,67.92,68.13,274837.0,47.5111,47.5669,47.4133,47.5599,274837.0
2017-05-11 10:30:00,68.13,68.28,68.11,68.22,327322.0,47.5599,47.6647,47.546,47.6228,327322.0
2017-05-11 10:40:00,68.22,68.24,68.11,68.11,210514.0,47.6228,47.6367,47.546,47.546,210514.0
2017-05-11 10:50:00,68.12,68.22,68.06,68.22,185376.0,47.553,47.6228,47.5111,47.6228,185376.0
2017-05-11 11:00:00,68.23,68.31,68.22,68.23,459769.0,47.6297,47.6856,47.6228,47.6297,459769.0
2017-05-11 11:10:00,68.24,68.27,68.13,68.13,297351.0,47.6367,47.6577,47.5599,47.5599,297351.0
2017-05-11 11:20:00,68.13,68.15,68.05,68.07,250426.0,47.5599,47.5739,47.5041,47.5181,250426.0
2017-05-11 11:30:00,68.09,68.16,68.07,68.14,178808.0,47.532,47.5809,47.5181,47.5669,178808.0
2017-05-11 11:40:00,68.13,68.22,68.1,68.22,140904.0,47.5599,47.6228,47.539,47.6228,140904.0
2017-05-11 11:50:00,68.21,68.21,68.12,68.13,144848.0,47.6158,47.6158,47.553,47.5599,144848.0
2017-05-11 12:00:00,68.14,68.16,68.09,68.14,149744.0,47.5669,47.5809,47.532,47.5669,149744.0
2017-05-11 12:10:00,68.15,68.21,68.13,68.18,134515.0,47.5739,47.6158,47.5599,47.5948,134515.0
2017-05-11 12:20:00,68.18,68.19,68.1,68.11,165176.0,47.5948,47.6018,47.539,47.546,165176.0
2017-05-11 12:30:00,68.11,68.16,68.07,68.07,180231.0,47.546,47.5809,47.5181,47.5181,180231.0
2017-05-11 12:40:00,68.07,68.11,68.03,68.07,240769.0,47.5181,47.546,47.4901,47.5181,240769.0
2017-05-11 12:50:00,68.06,68.08,68.01,68.01,271752.0,47.5111,47.525,47.4762,47.4762,271752.0
2017-05-11 13:00:00,68.01,68.06,67.98,68.02,233142.0,47.4762,47.5111,47.4552,47.4832,233142.0
2017-05-11 13:10:00,68.01,68.12,68.0,68.1,109743.0,47.4762,47.553,47.4692,47.539,109743.0
2017-05-11 13:20:00,68.1,68.11,68.04,68.04,149219.0,47.539,47.546,47.4971,47.4971,149219.0
2017-05-11 13:30:00,68.03,68.07,68.01,68.03,131483.0,47.4901,47.5181,47.4762,47.4901,131483.0
2017-05-11 13:40:00,68.03,68.12,68.01,68.07,150508.0,47.4901,47.553,47.4762,47.5181,150508.0
2017-05-11 13:50:00,68.07,68.12,68.06,68.1,121739.0,47.5181,47.553,47.5111,47.539,121739.0
2017-05-11 14:00:00,68.1,68.1,67.99,68.01,135867.0,47.539,47.539,47.4622,47.4762,135867.0
2017-05-11 14:10:00,68.01,68.21,68.0,68.2,238896.0,47.4762,47.6158,47.4692,47.6088,238896.0
2017-05-11 14:20:00,68.2,68.23,68.12,68.15,292774.0,47.6088,47.6297,47.553,47.5739,292774.0
2017-05-11 14:30:00,68.14,68.15,68.06,68.1,147996.0,47.5669,47.5739,47.5111,47.539,147996.0
2017-05-11 14:40:00,68.1,68.15,68.07,68.15,108360.0,47.539,47.5739,47.5181,47.5739,108360.0
2017-05-11 14:50:00,68.15,68.16,68.08,68.1,130011.0,47.5739,47.5809,47.525,47.539,130011.0
2017-05-11 15:00:00,68.1,68.13,68.07,68.12,217751.0,47.539,47.5599,47.5181,47.553,217751.0
2017-05-11 15:10:00,68.12,68.2,68.11,68.19,119770.0,47.553,47.6088,47.546,47.6018,119770.0
2017-05-11 15:20:00,68.2,68.21,68.13,68.15,148806.0,47.6088,47.6158,47.5599,47.5739,148806.0
2017-05-11 15:30:00,68.15,68.15,68.05,68.05,282076.0,47.5739,47.5739,47.5041,47.5041,282076.0
2017-05-11 15:40:00,68.06,68.06,67.96,68.0,598487.0,47.5111,47.5111,47.4413,47.4692,598487.0
2017-05-11 15:50:00,67.99,68.02,67.93,68.0,941712.0,47.4622,47.4832,47.4203,47.4692,941712.0
2017-05-12 09:30:00,67.93,68.01,67.84,67.96,526266.0,47.4203,47.4762,47.3575,47.4413,526266.0
2017-05-12 09:40:00,67.97,68.06,67.95,67.99,282481.0,47.4482,47.5111,47.4343,47.4622,282481.0
2017-05-12 09:50:00,67.99,68.02,67.79,67.87,567078.0,47.4622,47.4832,47.3226,47.3784,567078.0
2017-05-12 10:00:00,67.87,67.91,67.77,67.86,312113.0,47.3784,47.4064,47.3086,47.3715,312113.0
2017-05-12 10:10:00,67.87,67.92,67.7,67.71,188357.0,47.3784,47.4133,47.2598,47.2667,188357.0
2017-05-12 10:20:00,67.72,67.76,67.55,67.59,442288.0,47.2737,47.3017,47.1551,47.183,442288.0
2017-05-12 10:30:00,67.59,67.78,67.57,67.75,432294.0,47.183,47.3156,47.169,47.2947,432294.0
2017-05-12 10:40:00,67.74,67.75,67.63,67.72,313052.0,47.2877,47.2947,47.2109,47.2737,313052.0
2017-05-12 10:50:00,67.71,67.78,67.66,67.74,130208.0,47.2667,47.3156,47.2318,47.2877,130208.0
2017-05-12 11:00:00,67.73,67.87,67.71,67.85,192847.0,47.2807,47.3784,47.2667,47.3645,192847.0
2017-05-12 11:10:00,67.86,67.87,67.79,67.84,142905.0,47.3715,47.3784,47.3226,47.3575,142905.0
2017-05-12 11:20:00,67.84,67.93,67.84,67.92,130019.0,47.3575,47.4203,47.3575,47.4133,130019.0
2017-05-12 11:30:00,67.92,67.98,67.92,67.94,157919.0,47.4133,47.4552,47.4133,47.4273,157919.0
2017-05-12 11:40:00,67.95,67.97,67.9,67.93,106583.0,47.4343,47.4482,47.3994,47.4203,106583.0
2017-05-12 11:50:00,67.93,67.98,67.88,67.91,115423.0,47.4203,47.4552,47.3854,47.4064,115423.0
2017-05-12 12:00:00,67.91,67.96,67.86,67.88,90193.0,47.4064,47.4413,47.3715,47.3854,90193.0
2017-05-12 12:10:00,67.87,67.91,67.86,67.88,54265.0,47.3784,47.4064,47.3715,47.3854,54265.0
2017-05-12 12:20:00,67.89,67.89,67.81,67.82,141479.0,47.3924,47.3924,47.3366,47.3435,141479.0
2017-05-12 12:30:00,67.83,67.83,67.69,67.7,246757.0,47.3505,47.3505,47.2528,47.2598,246757.0
2017-05-12 12:40:00,67.69,67.72,67.65,67.66,114011.0,47.2528,47.2737,47.2249,47.2318,114011.0
2017-05-12 12:50:00,67.66,67.68,67.61,67.63,99606.0,47.2318,47.2458,47.1969,47.2109,99606.0
2017-05-12 13:00:00,67.64,67.71,67.63,67.64,197554.0,47.2179,47.2667,47.2109,47.2179,197554.0
2017-05-12 13:10:00,67.65,67.65,67.61,67.64,233358.0,47.2249,47.2249,47.1969,47.2179,233358.0
2017-05-12 13:20:00,67.64,67.67,67.61,67.65,213453.0,47.2179,47.2388,47.1969,47.2249,213453.0
2017-05-12 13:30:00,67.64,67.68,67.63,67.64,181216.0,47.2179,47.2458,47.2109,47.2179,181216.0
2017-05-12 13:40:00,67.64,67.69,67.64,67.67,108339.0,47.2179,47.2528,47.2179,47.2388,108339.0
2017-05-12 13:50:00,67.67,67.68,67.64,67.68,77500.0,47.2388,47.2458,47.2179,47.2458,77500.0
2017-05-12 14:00:00,67.68,67.7,67.65,67.7,107901.0,47.2458,47.2598,47.2249,47.2598,107901.0
2017-05-12 14:10:00,67.69,67.7,67.62,67.63,89771.0,47.2528,47.2598,47.2039,47.2109,89771.0
2017-05-12 14:20:00,67.63,67.7,67.63,67.7,209246.0,47.2109,47.2598,47.2109,47.2598,209246.0
2017-05-12 14:30:00,67.7,67.73,67.67,67.73,99805.0,47.2598,47.2807,47.2388,47.2807,99805.0
2017-05-12 14:40:00,67.72,67.79,67.72,67.73,254368.0,47.2737,47.3226,47.2737,47.2807,254368.0
2017-05-12 14:50:00,67.73,67.74,67.68,67.68,100187.0,47.2807,47.2877,47.2458,47.2458,100187.0
2017-05-12 15:00:00,67.68,67.76,67.67,67.68,113478.0,47.2458,47.3017,47.2388,47.2458,113478.0
2017-05-12 15:10:00,67.68,67.69,67.63,67.64,207968.0,47.2458,47.2528,47.2109,47.2179,207968.0
2017-05-12 15:20:00,67.64,67.65,67.59,67.63,222739.0,47.2179,47.2249,47.183,47.2109,222739.0
2017-05-12 15:30:00,67.63,67.65,67.57,67.64,292194.0,47.2109,47.2249,47.169,47.2179,292194.0
2017-05-12 15:40:00,67.64,67.7,67.63,67.68,637690.0,47.2179,47.2598,47.2109,47.2458,637690.0
2017-05-12 15:50:00,67.68,67.78,67.66,67.76,1099629.0,47.2458,47.3156,47.2318,47.3017,1099629.0
2017-05-15 09:30:00,68.76,68.82,68.54,68.64,1343502.0,47.9997,48.0416,47.8462,47.916,1343502.0
2017-05-15 09:40:00,68.65,68.73,68.62,68.66,396781.0,47.9229,47.9788,47.902,47.9299,396781.0
2017-05-15 09:50:00,68.66,68.79,68.66,68.67,391288.0,47.9299,48.0207,47.9299,47.9369,391288.0
2017-05-15 10:00:00,68.67,68.74,68.61,68.74,577260.0,47.9369,47.9858,47.895,47.9858,577260.0
2017-05-15 10:10:00,68.74,68.87,68.71,68.85,331404.0,47.9858,48.0765,47.9648,48.0626,331404.0
2017-05-15 10:20:00,68.84,68.84,68.64,68.64,314717.0,48.0556,48.0556,47.916,47.916,314717.0
2017-05-15 10:30:00,68.64,68.68,68.59,68.6,358125.0,47.916,47.9439,47.8811,47.888,358125.0
2017-05-15 10:40:00,68.61,68.61,68.49,68.57,557321.0,47.895,47.895,47.8112,47.8671,557321.0
2017-05-15 10:50:00,68.58,68.64,68.54,68.61,252237.0,47.8741,47.916,47.8462,47.895,252237.0
2017-05-15 11:00:00,68.62,68.71,68.61,68.63,271404.0,47.902,47.9648,47.895,47.909,271404.0
2017-05-15 11:10:00,68.63,68.7,68.63,68.67,305869.0,47.909,47.9578,47.909,47.9369,305869.0
2017-05-15 11:20:00,68.68,68.68,68.6,68.63,150472.0,47.9439,47.9439,47.888,47.909,150472.0
2017-05-15 11:30:00,68.63,68.66,68.58,68.59,106898.0,47.909,47.9299,47.8741,47.8811,106898.0
2017-05-15 11:40:00,68.59,68.69,68.59,68.6,110982.0,47.8811,47.9509,47.8811,47.888,110982.0
2017-05-15 11:50:00,68.59,68.69,68.59,68.67,108035.0,47.8811,47.9509,47.8811,47.9369,108035.0
2017-05-15 12:00:00,68.66,68.68,68.63,68.64,80611.0,47.9299,47.9439,47.909,47.916,80611.0
2017-05-15 12:10:00,68.64,68.65,68.6,68.62,100151.0,47.916,47.9229,47.888,47.902,100151.0
2017-05-15 12:20:00,68.61,68.64,68.55,68.56,179919.0,47.895,47.916,47.8531,47.8601,179919.0
2017-05-15 12:30:00,68.56,68.59,68.54,68.55,84954.0,47.8601,47.8811,47.8462,47.8531,84954.0
2017-05-15 12:40:00,68.55,68.59,68.52,68.53,127758.0,47.8531,47.8811,47.8322,47.8392,127758.0
2017-05-15 12:50:00,68.53,68.55,68.47,68.49,233670.0,47.8392,47.8531,47.7973,47.8112,233670.0
2017-05-15 13:00:00,68.48,68.5,68.44,68.5,230515.0,47.8043,47.8182,47.7763,47.8182,230515.0
2017-05-15 13:10:00,68.5,68.56,68.48,68.5,116665.0,47.8182,47.8601,47.8043,47.8182,116665.0
2017-05-15 13:20:00,68.5,68.52,68.48,68.48,82034.0,47.8182,47.8322,47.8043,47.8043,82034.0
2017-05-15 13:30:00,68.48,68.51,68.46,68.47,112911.0,47.8043,47.8252,47.7903,47.7973,112911.0
2017-05-15 13:40:00,68.47,68.48,68.41,68.42,207437.0,47.7973,47.8043,47.7554,47.7624,207437.0
2017-05-15 13:50:00,68.41,68.48,68.4,68.41,87464.0,47.7554,47.8043,47.7484,47.7554,87464.0
2017-05-15 14:00:00,68.41,68.42,68.34,68.35,131447.0,47.7554,47.7624,47.7065,47.7135,131447.0
2017-05-15 14:10:00,68.35,68.37,68.31,68.35,158331.0,47.7135,47.7275,47.6856,47.7135,158331.0
2017-05-15 14:20:00,68.35,68.38,68.2,68.21,383948.0,47.7135,47.7345,47.6088,47.6158,383948.0
2017-05-15 14:30:00,68.22,68.25,68.14,68.18,150751.0,47.6228,47.6437,47.5669,47.5948,150751.0
2017-05-15 14:40:00,68.19,68.23,68.18,68.19,162372.0,47.6018,47.6297,47.5948,47.6018,162372.0
2017-05-15 14:50:00,68.19,68.2,68.06,68.09,234443.0,47.6018,47.6088,47.5111,47.532,234443.0
2017-05-15 15:00:00,68.09,68.21,68.06,68.19,218272.0,47.532,47.6158,47.5111,47.6018,218272.0
2017-05-15 15:10:00,68.19,68.25,68.19,68.23,241240.0,47.6018,47.6437,47.6018,47.6297,241240.0
2017-05-15 15:20:00,68.23,68.34,68.21,68.31,429604.0,47.6297,47.7065,47.6158,47.6856,429604.0
2017-05-15 15:30:00,68.31,68.34,68.23,68.25,490809.0,47.6856,47.7065,47.6297,47.6437,490809.0
2017-05-15 15:40:00,68.25,68.36,68.23,68.35,642117.0,47.6437,47.7205,47.6297,47.7135,642117.0
2017-05-15 15:50:00,68.34,68.36,68.22,68.24,753044.0,47.7065,47.7205,47.6228,47.6367,753044.0
2017-05-16 09:30:00,68.6,68.6,68.28,68.31,785397.0,47.888,47.888,47.6647,47.6856,785397.0
2017-05-16 09:40:00,68.31,68.35,68.15,68.25,337430.0,47.6856,47.7135,47.5739,47.6437,337430.0
2017-05-16 09:50:00,68.26,68.49,68.26,68.38,337662.0,47.6507,47.8112,47.6507,47.7345,337662.0
2017-05-16 10:00:00,68.38,68.4,68.26,68.3,170860.0,47.7345,47.7484,47.6507,47.6786,170860.0
2017-05-16 10:10:00,68.3,68.33,68.25,68.33,289417.0,47.6786,47.6996,47.6437,47.6996,289417.0
2017-05-16 10:20:00,68.34,68.34,68.12,68.17,374141.0,47.7065,47.7065,47.553,47.5879,374141.0
2017-05-16 10:30:00,68.18,68.21,68.1,68.14,246387.0,47.5948,47.6158,47.539,47.5669,246387.0
2017-05-16 10:40:00,68.14,68.15,68.0,68.09,493457.0,47.5669,47.5739,47.4692,47.532,493457.0
2017-05-16 10:50:00,68.09,68.1,68.01,68.01,384492.0,47.532,47.539,47.4762,47.4762,384492.0
2017-05-16 11:00:00,68.01,68.07,67.98,68.02,356836.0,47.4762,47.5181,47.4552,47.4832,356836.0
2017-05-16 11:10:00,68.02,68.15,68.01,68.09,359189.0,47.4832,47.5739,47.4762,47.532,359189.0
2017-05-16 11:20:00,68.08,68.2,68.08,68.19,258172.0,47.525,47.6088,47.525,47.6018,258172.0
2017-05-16 11:30:00,68.18,68.19,68.11,68.17,149721.0,47.5948,47.6018,47.546,47.5879,149721.0
2017-05-16 11:40:00,68.17,68.17,68.09,68.11,172984.0,47.5879,47.5879,47.532,47.546,172984.0
2017-05-16 11:50:00,68.11,68.15,68.06,68.07,185796.0,47.546,47.5739,47.5111,47.5181,185796.0
2017-05-16 12:00:00,68.08,68.1,68.03,68.04,184605.0,47.525,47.539,47.4901,47.4971,184605.0
2017-05-16 12:10:00,68.05,68.08,68.03,68.07,104263.0,47.5041,47.525,47.4901,47.5181,104263.0
2017-05-16 12:20:00,68.07,68.11,68.06,68.08,95025.0,47.5181,47.546,47.5111,47.525,95025.0
2017-05-16 12:30:00,68.07,68.07,68.02,68.03,80402.0,47.5181,47.5181,47.4832,47.4901,80402.0
2017-05-16 12:40:00,68.03,68.04,67.98,67.99,140698.0,47.4901,47.4971,47.4552,47.4622,140698.0
2017-05-16 12:50:00,67.99,68.0,67.89,67.9,226449.0,47.4622,47.4692,47.3924,47.3994,226449.0
2017-05-16 13:00:00,67.9,67.91,67.81,67.83,196107.0,47.3994,47.4064,47.3366,47.3505,196107.0
2017-05-16 13:10:00,67.83,67.84,67.73,67.75,295903.0,47.3505,47.3575,47.2807,47.2947,295903.0
2017-05-16 13:20:00,67.75,67.81,67.75,67.75,122107.0,47.2947,47.3366,47.2947,47.2947,122107.0
2017-05-16 13:30:00,67.76,67.79,67.74,67.75,208359.0,47.3017,47.3226,47.2877,47.2947,208359.0
2017-05-16 13:40:00,67.75,67.84,67.74,67.83,195513.0,47.2947,47.3575,47.2877,47.3505,195513.0
2017-05-16 13:50:00,67.84,67.85,67.76,67.76,282713.0,47.3575,47.3645,47.3017,47.3017,282713.0
2017-05-16 14:00:00,67.76,67.79,67.74,67.79,288497.0,47.3017,47.3226,47.2877,47.3226,288497.0
2017-05-16 14:10:00,67.79,67.8,67.72,67.8,208318.0,47.3226,47.3296,47.2737,47.3296,208318.0
2017-05-16 14:20:00,67.79,67.81,67.7,67.76,322040.0,47.3226,47.3366,47.2598,47.3017,322040.0
2017-05-16 14:30:00,67.75,67.84,67.75,67.8,139940.0,47.2947,47.3575,47.2947,47.3296,139940.0
2017-05-16 14:40:00,67.8,67.83,67.78,67.8,98174.0,47.3296,47.3505,47.3156,47.3296,98174.0
2017-05-16 14:50:00,67.8,67.8,67.74,67.75,85637.0,47.3296,47.3296,47.2877,47.2947,85637.0
2017-05-16 15:00:00,67.75,67.94,67.74,67.87,167685.0,47.2947,47.4273,47.2877,47.3784,167685.0
2017-05-16 15:10:00,67.87,67.91,67.84,67.85,119254.0,47.3784,47.4064,47.3575,47.3645,119254.0
2017-05-16 15:20:00,67.85,68.01,67.85,67.98,476976.0,47.3645,47.4762,47.3645,47.4552,476976.0
2017-05-16 15:30:00,67.99,68.05,67.94,68.05,438875.0,47.4622,47.5041,47.4273,47.5041,438875.0
2017-05-16 15:40:00,68.05,68.06,67.93,67.93,319567.0,47.5041,47.5111,47.4203,47.4203,319567.0
2017-05-16 15:50:00,67.93,67.94,67.89,67.93,773453.0,47.4203,47.4273,47.3924,47.4203,773453.0
2017-05-17 09:30:00,67.54,67.7,67.47,67.6,790646.0,47.1481,47.2598,47.0992,47.19,790646.0
2017-05-17 09:40:00,67.6,67.63,67.43,67.56,485185.0,47.19,47.2109,47.0713,47.162,485185.0
2017-05-17 09:50:00,67.56,67.61,67.47,67.53,291804.0,47.162,47.1969,47.0992,47.1411,291804.0
2017-05-17 10:00:00,67.52,67.7,67.49,67.68,293627.0,47.1341,47.2598,47.1132,47.2458,293627.0
2017-05-17 10:10:00,67.69,67.72,67.52,67.53,414093.0,47.2528,47.2737,47.1341,47.1411,414093.0
2017-05-17 10:20:00,67.53,67.55,67.41,67.48,417639.0,47.1411,47.1551,47.0573,47.1062,417639.0
2017-05-17 10:30:00,67.48,67.92,67.48,67.77,1036875.0,47.1062,47.4133,47.1062,47.3086,1036875.0
2017-05-17 10:40:00,67.78,67.83,67.64,67.74,394255.0,47.3156,47.3505,47.2179,47.2877,394255.0
2017-05-17 10:50:00,67.74,67.81,67.55,67.61,432898.0,47.2877,47.3366,47.1551,47.1969,432898.0
2017-05-17 11:00:00,67.61,67.82,67.58,67.77,499276.0,47.1969,47.3435,47.176,47.3086,499276.0
2017-05-17 11:10:00,67.76,67.9,67.73,67.88,282520.0,47.3017,47.3994,47.2807,47.3854,282520.0
2017-05-17 11:20:00,67.89,67.99,67.84,67.93,328035.0,47.3924,47.4622,47.3575,47.4203,328035.0
2017-05-17 11:30:00,67.93,68.02,67.92,67.95,331895.0,47.4203,47.4832,47.4133,47.4343,331895.0
2017-05-17 11:40:00,67.94,68.12,67.94,68.01,1031870.0,47.4273,47.553,47.4273,47.4762,1031870.0
2017-05-17 11:50:00,68.01,68.03,67.92,68.01,294940.0,47.4762,47.4901,47.4133,47.4762,294940.0
2017-05-17 12:00:00,67.99,68.04,67.91,67.92,123579.0,47.4622,47.4971,47.4064,47.4133,123579.0
2017-05-17 12:10:00,67.92,67.93,67.87,67.88,139232.0,47.4133,47.4203,47.3784,47.3854,139232.0
2017-05-17 12:20:00,67.89,67.9,67.8,67.8,110215.0,47.3924,47.3994,47.3296,47.3296,110215.0
2017-05-17 12:30:00,67.79,67.88,67.77,67.88,191301.0,47.3226,47.3854,47.3086,47.3854,191301.0
2017-05-17 12:40:00,67.88,67.91,67.81,67.87,83650.0,47.3854,47.4064,47.3366,47.3784,83650.0
2017-05-17 12:50:00,67.87,67.94,67.84,67.91,104113.0,47.3784,47.4273,47.3575,47.4064,104113.0
2017-05-17 13:00:00,67.91,67.93,67.83,67.89,76447.0,47.4064,47.4203,47.3505,47.3924,76447.0
2017-05-17 13:10:00,67.89,67.89,67.78,67.78,74614.0,47.3924,47.3924,47.3156,47.3156,74614.0
2017-05-17 13:20:00,67.78,67.82,67.7,67.7,188142.0,47.3156,47.3435,47.2598,47.2598,188142.0
2017-05-17 13:30:00,67.7,67.73,67.65,67.69,176180.0,47.2598,47.2807,47.2249,47.2528,176180.0
2017-05-17 13:40:00,67.69,67.7,67.61,67.69,185056.0,47.2528,47.2598,47.1969,47.2528,185056.0
2017-05-17 13:50:00,67.69,67.73,67.61,67.63,74621.0,47.2528,47.2807,47.1969,47.2109,74621.0
2017-05-17 14:00:00,67.63,67.78,67.63,67.72,125959.0,47.2109,47.3156,47.2109,47.2737,125959.0
2017-05-17 14:10:00,67.71,67.71,67.59,67.63,178723.0,47.2667,47.2667,47.183,47.2109,178723.0
2017-05-17 14:20:00,67.62,67.64,67.44,67.45,178985.0,47.2039,47.2179,47.0783,47.0852,178985.0
2017-05-17 14:30:00,67.44,67.52,67.39,67.4,178660.0,47.0783,47.1341,47.0434,47.0503,178660.0
2017-05-17 14:40:00,67.4,67.41,67.32,67.34,220913.0,47.0503,47.0573,46.9945,47.0085,220913.0
2017-05-17 14:50:00,67.34,67.55,67.31,67.53,202315.0,47.0085,47.1551,46.9875,47.1411,202315.0
2017-05-17 15:00:00,67.53,67.59,67.48,67.56,204423.0,47.1411,47.183,47.1062,47.162,204423.0
2017-05-17 15:10:00,67.56,67.71,67.55,67.66,244638.0,47.162,47.2667,47.1551,47.2318,244638.0
2017-05-17 15:20:00,67.66,67.67,67.52,67.52,205702.0,47.2318,47.2388,47.1341,47.1341,205702.0
2017-05-17 15:30:00,67.52,67.6,67.51,67.53,274539.0,47.1341,47.19,47.1271,47.1411,274539.0
2017-05-17 15:40:00,67.53,67.53,67.34,67.39,1124328.0,47.1411,47.1411,47.0085,47.0434,1124328.0
2017-05-17 15:50:00,67.39,67.41,67.24,67.29,1690986.0,47.0434,47.0573,46.9387,46.9736,1690986.0
2017-05-18 09:30:00,66.97,67.28,66.9,67.21,806622.0,46.7502,46.9666,46.7013,46.9177,806622.0
2017-05-18 09:40:00,67.21,67.21,66.88,66.92,441633.0,46.9177,46.9177,46.6873,46.7153,441633.0
2017-05-18 09:50:00,66.92,66.96,66.72,66.79,510702.0,46.7153,46.7432,46.5757,46.6245,510702.0
2017-05-18 10:00:00,66.8,67.18,66.8,67.14,323796.0,46.6315,46.8968,46.6315,46.8688,323796.0
2017-05-18 10:10:00,67.14,67.2,67.07,67.19,272131.0,46.8688,46.9107,46.82,46.9037,272131.0
2017-05-18 10:20:00,67.2,67.33,67.14,67.3,487301.0,46.9107,47.0015,46.8688,46.9805,487301.0
2017-05-18 10:30:00,67.29,67.49,67.26,67.32,381001.0,46.9736,47.1132,46.9526,46.9945,381001.0
2017-05-18 10:40:00,67.32,67.43,67.28,67.36,213270.0,46.9945,47.0713,46.9666,47.0224,213270.0
2017-05-18 10:50:00,67.36,67.37,67.16,67.21,253262.0,47.0224,47.0294,46.8828,46.9177,253262.0
2017-05-18 11:00:00,67.21,67.34,67.17,67.2,321066.0,46.9177,47.0085,46.8898,46.9107,321066.0
2017-05-18 11:10:00,67.2,67.25,67.15,67.24,176256.0,46.9107,46.9456,46.8758,46.9387,176256.0
2017-05-18 11:20:00,67.25,67.39,67.2,67.28,387999.0,46.9456,47.0434,46.9107,46.9666,387999.0
2017-05-18 11:30:00,67.29,67.41,67.28,67.3,166128.0,46.9736,47.0573,46.9666,46.9805,166128.0
2017-05-18 11:40:00,67.31,67.36,67.26,67.35,110439.0,46.9875,47.0224,46.9526,47.0154,110439.0
2017-05-18 11:50:00,67.35,67.45,67.35,67.36,164780.0,47.0154,47.0852,47.0154,47.0224,164780.0
2017-05-18 12:00:00,67.37,67.42,67.32,67.35,237145.0,47.0294,47.0643,46.9945,47.0154,237145.0
2017-05-18 12:10:00,67.35,67.4,67.27,67.27,271731.0,47.0154,47.0503,46.9596,46.9596,271731.0
2017-05-18 12:20:00,67.27,67.4,67.26,67.37,282982.0,46.9596,47.0503,46.9526,47.0294,282982.0
2017-05-18 12:30:00,67.37,67.43,67.35,67.37,229998.0,47.0294,47.0713,47.0154,47.0294,229998.0
2017-05-18 12:40:00,67.37,67.4,67.27,67.3,122060.0,47.0294,47.0503,46.9596,46.9805,122060.0
2017-05-18 12:50:00,67.29,67.3,67.22,67.28,210179.0,46.9736,46.9805,46.9247,46.9666,210179.0
2017-05-18 13:00:00,67.3,67.33,67.16,67.17,210982.0,46.9805,47.0015,46.8828,46.8898,210982.0
2017-05-18 13:10:00,67.18,67.29,67.15,67.26,195977.0,46.8968,46.9736,46.8758,46.9526,195977.0
2017-05-18 13:20:00,67.26,67.27,67.19,67.2,68959.0,46.9526,46.9596,46.9037,46.9107,68959.0
2017-05-18 13:30:00,67.2,67.27,67.19,67.23,278913.0,46.9107,46.9596,46.9037,46.9317,278913.0
2017-05-18 13:40:00,67.22,67.25,67.14,67.15,129804.0,46.9247,46.9456,46.8688,46.8758,129804.0
2017-05-18 13:50:00,67.15,67.32,67.15,67.23,209676.0,46.8758,46.9945,46.8758,46.9317,209676.0
2017-05-18 14:00:00,67.23,67.46,67.23,67.43,364029.0,46.9317,47.0922,46.9317,47.0713,364029.0
2017-05-18 14:10:00,67.44,67.46,67.38,67.43,156048.0,47.0783,47.0922,47.0364,47.0713,156048.0
2017-05-18 14:20:00,67.44,67.48,67.39,67.43,234221.0,47.0783,47.1062,47.0434,47.0713,234221.0
2017-05-18 14:30:00,67.44,67.59,67.44,67.55,233337.0,47.0783,47.183,47.0783,47.1551,233337.0
2017-05-18 14:40:00,67.56,67.57,67.44,67.48,123589.0,47.162,47.169,47.0783,47.1062,123589.0
2017-05-18 14:50:00,67.5,67.5,67.37,67.4,320159.0,47.1202,47.1202,47.0294,47.0503,320159.0
2017-05-18 15:00:00,67.41,67.46,67.38,67.45,145387.0,47.0573,47.0922,47.0364,47.0852,145387.0
2017-05-18 15:10:00,67.45,67.51,67.34,67.35,237489.0,47.0852,47.1271,47.0085,47.0154,237489.0
2017-05-18 15:20:00,67.34,67.35,67.24,67.31,457756.0,47.0085,47.0154,46.9387,46.9875,457756.0
2017-05-18 15:30:00,67.31,67.37,67.25,67.37,566617.0,46.9875,47.0294,46.9456,47.0294,566617.0
2017-05-18 15:40:00,67.36,67.4,67.27,67.36,693987.0,47.0224,47.0503,46.9596,47.0224,693987.0
2017-05-18 15:50:00,67.36,67.36,67.19,67.21,1559963.0,47.0224,47.0224,46.9037,46.9177,1559963.0
2017-05-19 09:30:00,67.58,67.65,67.42,67.63,684425.0,47.176,47.2249,47.0643,47.2109,684425.0
2017-05-19 09:40:00,67.64,67.67,67.58,67.63,810525.0,47.2179,47.2388,47.176,47.2109,810525.0
2017-05-19 09:50:00,67.63,67.8,67.61,67.8,450891.0,47.2109,47.3296,47.1969,47.3296,450891.0
2017-05-19 10:00:00,67.79,67.82,67.71,67.79,315860.0,47.3226,47.3435,47.2667,47.3226,315860.0
2017-05-19 10:10:00,67.8,67.98,67.8,67.95,393243.0,47.3296,47.4552,47.3296,47.4343,393243.0
2017-05-19 10:20:00,67.94,68.09,67.91,68.09,581709.0,47.4273,47.532,47.4064,47.532,581709.0
2017-05-19 10:30:00,68.09,68.11,67.9,67.96,305668.0,47.532,47.546,47.3994,47.4413,305668.0
2017-05-19 10:40:00,67.96,68.06,67.86,68.06,227205.0,47.4413,47.5111,47.3715,47.5111,227205.0
2017-05-19 10:50:00,68.07,68.09,67.99,68.02,231402.0,47.5181,47.532,47.4622,47.4832,231402.0
2017-05-19 11:00:00,68.02,68.04,67.92,67.99,309716.0,47.4832,47.4971,47.4133,47.4622,309716.0
2017-05-19 11:10:00,68.0,68.07,67.89,67.89,288179.0,47.4692,47.5181,47.3924,47.3924,288179.0
2017-05-19 11:20:00,67.89,67.92,67.86,67.87,376727.0,47.3924,47.4133,47.3715,47.3784,376727.0
2017-05-19 11:30:00,67.87,67.91,67.81,67.85,221200.0,47.3784,47.4064,47.3366,47.3645,221200.0
2017-05-19 11:40:00,67.85,67.99,67.84,67.98,373426.0,47.3645,47.4622,47.3575,47.4552,373426.0
2017-05-19 11:50:00,67.98,68.02,67.93,67.96,229586.0,47.4552,47.4832,47.4203,47.4413,229586.0
2017-05-19 12:00:00,67.97,68.05,67.96,68.02,230497.0,47.4482,47.5041,47.4413,47.4832,230497.0
2017-05-19 12:10:00,68.02,68.05,67.98,67.98,187999.0,47.4832,47.5041,47.4552,47.4552,187999.0
2017-05-19 12:20:00,67.99,68.02,67.97,67.99,124557.0,47.4622,47.4832,47.4482,47.4622,124557.0
2017-05-19 12:30:00,67.98,68.04,67.95,67.98,143873.0,47.4552,47.4971,47.4343,47.4552,143873.0
2017-05-19 12:40:00,67.98,68.02,67.96,68.01,146476.0,47.4552,47.4832,47.4413,47.4762,146476.0
2017-05-19 12:50:00,68.01,68.07,68.01,68.03,157189.0,47.4762,47.5181,47.4762,47.4901,157189.0
2017-05-19 13:00:00,68.02,68.03,67.9,67.92,305587.0,47.4832,47.4901,47.3994,47.4133,305587.0
2017-05-19 13:10:00,67.93,68.02,67.92,68.0,115229.0,47.4203,47.4832,47.4133,47.4692,115229.0
2017-05-19 13:20:00,68.0,68.03,67.97,68.01,74387.0,47.4692,47.4901,47.4482,47.4762,74387.0
2017-05-19 13:30:00,68.01,68.03,67.96,68.01,117839.0,47.4762,47.4901,47.4413,47.4762,117839.0
2017-05-19 13:40:00,68.0,68.06,67.97,68.04,179847.0,47.4692,47.5111,47.4482,47.4971,179847.0
2017-05-19 13:50:00,68.04,68.11,68.03,68.09,135008.0,47.4971,47.546,47.4901,47.532,135008.0
2017-05-19 14:00:00,68.09,68.15,68.06,68.14,225847.0,47.532,47.5739,47.5111,47.5669,225847.0
2017-05-19 14:10:00,68.13,68.22,68.13,68.21,171810.0,47.5599,47.6228,47.5599,47.6158,171810.0
2017-05-19 14:20:00,68.21,68.21,68.12,68.17,212968.0,47.6158,47.6158,47.553,47.5879,212968.0
2017-05-19 14:30:00,68.17,68.2,68.14,68.19,151496.0,47.5879,47.6088,47.5669,47.6018,151496.0
2017-05-19 14:40:00,68.19,68.21,68.16,68.17,175011.0,47.6018,47.6158,47.5809,47.5879,175011.0
2017-05-19 14:50:00,68.18,68.21,68.13,68.14,212535.0,47.5948,47.6158,47.5599,47.5669,212535.0
2017-05-19 15:00:00,68.14,68.15,67.99,67.99,414204.0,47.5669,47.5739,47.4622,47.4622,414204.0
2017-05-19 15:10:00,67.99,68.06,67.95,68.03,329464.0,47.4622,47.5111,47.4343,47.4901,329464.0
2017-05-19 15:20:00,68.03,68.12,68.03,68.06,308319.0,47.4901,47.553,47.4901,47.5111,308319.0
2017-05-19 15:30:00,68.06,68.11,68.0,68.09,349160.0,47.5111,47.546,47.4692,47.532,349160.0
2017-05-19 15:40:00,68.09,68.1,68.02,68.06,751415.0,47.532,47.539,47.4832,47.5111,751415.0
2017-05-19 15:50:00,68.05,68.08,68.0,68.06,1479793.0,47.5041,47.525,47.4692,47.5111,1479793.0
2017-05-22 09:30:00,68.44,68.48,68.17,68.27,534635.0,47.7763,47.8043,47.5879,47.6577,534635.0
2017-05-22 09:40:00,68.27,68.36,68.21,68.26,258616.0,47.6577,47.7205,47.6158,47.6507,258616.0
2017-05-22 09:50:00,68.26,68.27,68.14,68.2,272202.0,47.6507,47.6577,47.5669,47.6088,272202.0
2017-05-22 10:00:00,68.19,68.27,68.09,68.19,300259.0,47.6018,47.6577,47.532,47.6018,300259.0
2017-05-22 10:10:00,68.19,68.2,68.07,68.12,370924.0,47.6018,47.6088,47.5181,47.553,370924.0
2017-05-22 10:20:00,68.12,68.12,67.98,68.03,192198.0,47.553,47.553,47.4552,47.4901,192198.0
2017-05-22 10:30:00,68.03,68.09,67.93,67.98,259088.0,47.4901,47.532,47.4203,47.4552,259088.0
2017-05-22 10:40:00,67.98,68.02,67.84,67.84,300753.0,47.4552,47.4832,47.3575,47.3575,300753.0
2017-05-22 10:50:00,67.84,67.92,67.79,67.92,248652.0,47.3575,47.4133,47.3226,47.4133,248652.0
2017-05-22 11:00:00,67.92,67.92,67.81,67.83,181132.0,47.4133,47.4133,47.3366,47.3505,181132.0
2017-05-22 11:10:00,67.84,67.86,67.76,67.82,114116.0,47.3575,47.3715,47.3017,47.3435,114116.0
2017-05-22 11:20:00,67.81,67.82,67.72,67.79,200716.0,47.3366,47.3435,47.2737,47.3226,200716.0
2017-05-22 11:30:00,67.79,67.85,67.7,67.71,200280.0,47.3226,47.3645,47.2598,47.2667,200280.0
2017-05-22 11:40:00,67.71,67.78,67.69,67.75,166304.0,47.2667,47.3156,47.2528,47.2947,166304.0
2017-05-22 11:50:00,67.75,67.85,67.74,67.85,173936.0,47.2947,47.3645,47.2877,47.3645,173936.0
2017-05-22 12:00:00,67.84,67.88,67.79,67.82,245271.0,47.3575,47.3854,47.3226,47.3435,245271.0
2017-05-22 12:10:00,67.82,67.99,67.8,67.94,267674.0,47.3435,47.4622,47.3296,47.4273,267674.0
2017-05-22 12:20:00,67.95,68.04,67.95,68.02,244901.0,47.4343,47.4971,47.4343,47.4832,244901.0
2017-05-22 12:30:00,68.02,68.06,67.99,68.04,255206.0,47.4832,47.5111,47.4622,47.4971,255206.0
2017-05-22 12:40:00,68.04,68.05,67.99,68.02,162790.0,47.4971,47.5041,47.4622,47.4832,162790.0
2017-05-22 12:50:00,68.02,68.03,67.95,67.96,131523.0,47.4832,47.4901,47.4343,47.4413,131523.0
2017-05-22 13:00:00,67.96,68.02,67.95,68.02,174855.0,47.4413,47.4832,47.4343,47.4832,174855.0
2017-05-22 13:10:00,68.02,68.06,68.01,68.03,92568.0,47.4832,47.5111,47.4762,47.4901,92568.0
2017-05-22 13:20:00,68.03,68.04,67.97,67.97,127482.0,47.4901,47.4971,47.4482,47.4482,127482.0
2017-05-22 13:30:00,67.97,68.01,67.96,67.98,137046.0,47.4482,47.4762,47.4413,47.4552,137046.0
2017-05-22 13:40:00,67.98,67.98,67.86,67.86,142900.0,47.4552,47.4552,47.3715,47.3715,142900.0
2017-05-22 13:50:00,67.86,67.93,67.86,67.92,153954.0,47.3715,47.4203,47.3715,47.4133,153954.0
2017-05-22 14:00:00,67.93,67.95,67.89,67.92,176395.0,47.4203,47.4343,47.3924,47.4133,176395.0
2017-05-22 14:10:00,67.92,67.98,67.92,67.98,134256.0,47.4133,47.4552,47.4133,47.4552,134256.0
2017-05-22 14:20:00,67.97,68.01,67.95,68.0,197503.0,47.4482,47.4762,47.4343,47.4692,197503.0
2017-05-22 14:30:00,68.01,68.04,67.96,67.99,128442.0,47.4762,47.4971,47.4413,47.4622,128442.0
2017-05-22 14:40:00,67.99,68.0,67.93,67.99,211571.0,47.4622,47.4692,47.4203,47.4622,211571.0
2017-05-22 14:50:00,67.99,68.0,67.91,67.94,85374.0,47.4622,47.4692,47.4064,47.4273,85374.0
2017-05-22 15:00:00,67.94,68.0,67.93,67.99,184222.0,47.4273,47.4692,47.4203,47.4622,184222.0
2017-05-22 15:10:00,68.0,68.08,67.99,68.06,197065.0,47.4692,47.525,47.4622,47.5111,197065.0
2017-05-22 15:20:00,68.06,68.07,67.94,67.97,173661.0,47.5111,47.5181,47.4273,47.4482,173661.0
2017-05-22 15:30:00,67.97,68.01,67.94,67.98,340143.0,47.4482,47.4762,47.4273,47.4552,340143.0
2017-05-22 15:40:00,67.98,68.01,67.91,67.95,462057.0,47.4552,47.4762,47.4064,47.4343,462057.0
2017-05-22 15:50:00,67.95,67.99,67.9,67.92,806756.0,47.4343,47.4622,47.3994,47.4133,806756.0
2017-05-23 09:30:00,68.11,68.14,67.84,68.04,440455.0,47.546,47.5669,47.3575,47.4971,440455.0
2017-05-23 09:40:00,68.04,68.13,67.97,68.06,288406.0,47.4971,47.5599,47.4482,47.5111,288406.0
2017-05-23 09:50:00,68.05,68.07,67.83,67.87,581101.0,47.5041,47.5181,47.3505,47.3784,581101.0
2017-05-23 10:00:00,67.86,67.9,67.76,67.8,205698.0,47.3715,47.3994,47.3017,47.3296,205698.0
2017-05-23 10:10:00,67.81,67.88,67.73,67.87,274904.0,47.3366,47.3854,47.2807,47.3784,274904.0
2017-05-23 10:20:00,67.87,67.94,67.83,67.9,257020.0,47.3784,47.4273,47.3505,47.3994,257020.0
2017-05-23 10:30:00,67.91,67.97,67.85,67.88,168071.0,47.4064,47.4482,47.3645,47.3854,168071.0
2017-05-23 10:40:00,67.88,67.9,67.82,67.88,152050.0,47.3854,47.3994,47.3435,47.3854,152050.0
2017-05-23 10:50:00,67.88,68.01,67.88,67.96,167606.0,47.3854,47.4762,47.3854,47.4413,167606.0
2017-05-23 11:00:00,67.96,68.05,67.94,68.03,199045.0,47.4413,47.5041,47.4273,47.4901,199045.0
2017-05-23 11:10:00,68.03,68.12,67.97,68.12,195123.0,47.4901,47.553,47.4482,47.553,195123.0
2017-05-23 11:20:00,68.12,68.16,68.06,68.07,321206.0,47.553,47.5809,47.5111,47.5181,321206.0
2017-05-23 11:30:00,68.07,68.09,68.02,68.06,280629.0,47.5181,47.532,47.4832,47.5111,280629.0
2017-05-23 11:40:00,68.06,68.12,68.0,68.02,179603.0,47.5111,47.553,47.4692,47.4832,179603.0
2017-05-23 11:50:00,68.03,68.11,68.03,68.07,106722.0,47.4901,47.546,47.4901,47.5181,106722.0
2017-05-23 12:00:00,68.06,68.12,68.06,68.12,116784.0,47.5111,47.553,47.5111,47.553,116784.0
2017-05-23 12:10:00,68.11,68.13,68.08,68.08,83677.0,47.546,47.5599,47.525,47.525,83677.0
2017-05-23 12:20:00,68.08,68.1,67.99,68.0,97211.0,47.525,47.539,47.4622,47.4692,97211.0
2017-05-23 12:30:00,67.99,68.03,67.96,67.98,116569.0,47.4622,47.4901,47.4413,47.4552,116569.0
2017-05-23 12:40:00,67.98,67.99,67.91,67.92,183800.0,47.4552,47.4622,47.4064,47.4133,183800.0
2017-05-23 12:50:00,67.92,68.02,67.91,67.98,71650.0,47.4133,47.4832,47.4064,47.4552,71650.0
2017-05-23 13:00:00,67.98,68.07,67.98,68.07,87433.0,47.4552,47.5181,47.4552,47.5181,87433.0
2017-05-23 13:10:00,68.07,68.08,68.04,68.06,58865.0,47.5181,47.525,47.4971,47.5111,58865.0
2017-05-23 13:20:00,68.06,68.09,68.03,68.04,121484.0,47.5111,47.532,47.4901,47.4971,121484.0
2017-05-23 13:30:00,68.04,68.06,68.02,68.03,138649.0,47.4971,47.5111,47.4832,47.4901,138649.0
2017-05-23 13:40:00,68.04,68.04,68.0,68.02,134713.0,47.4971,47.4971,47.4692,47.4832,134713.0
2017-05-23 13:50:00,68.02,68.06,68.01,68.05,122391.0,47.4832,47.5111,47.4762,47.5041,122391.0
2017-05-23 14:00:00,68.05,68.11,68.05,68.07,100338.0,47.5041,47.546,47.5041,47.5181,100338.0
2017-05-23 14:10:00,68.06,68.07,68.04,68.06,93088.0,47.5111,47.5181,47.4971,47.5111,93088.0
2017-05-23 14:20:00,68.06,68.15,68.06,68.13,169873.0,47.5111,47.5739,47.5111,47.5599,169873.0
2017-05-23 14:30:00,68.13,68.14,68.05,68.07,116714.0,47.5599,47.5669,47.5041,47.5181,116714.0
2017-05-23 14:40:00,68.07,68.17,68.06,68.14,235695.0,47.5181,47.5879,47.5111,47.5669,235695.0
2017-05-23 14:50:00,68.14,68.17,68.09,68.1,190388.0,47.5669,47.5879,47.532,47.539,190388.0
2017-05-23 15:00:00,68.11,68.15,68.07,68.11,137603.0,47.546,47.5739,47.5181,47.546,137603.0
2017-05-23 15:10:00,68.12,68.18,68.09,68.13,192598.0,47.553,47.5948,47.532,47.5599,192598.0
2017-05-23 15:20:00,68.12,68.16,68.11,68.12,131533.0,47.553,47.5809,47.546,47.553,131533.0
2017-05-23 15:30:00,68.11,68.12,68.01,68.04,215335.0,47.546,47.553,47.4762,47.4971,215335.0
2017-05-23 15:40:00,68.04,68.08,68.01,68.05,462283.0,47.4971,47.525,47.4762,47.5041,462283.0
2017-05-23 15:50:00,68.04,68.09,68.01,68.05,744621.0,47.4971,47.532,47.4762,47.5041,744621.0
2017-05-24 09:30:00,68.01,68.08,67.88,67.95,431740.0,47.4762,47.525,47.3854,47.4343,431740.0
2017-05-24 09:40:00,67.95,68.01,67.87,67.89,200276.0,47.4343,47.4762,47.3784,47.3924,200276.0
2017-05-24 09:50:00,67.89,67.96,67.87,67.93,182499.0,47.3924,47.4413,47.3784,47.4203,182499.0
2017-05-24 10:00:00,67.92,67.98,67.91,67.95,275352.0,47.4133,47.4552,47.4064,47.4343,275352.0
2017-05-24 10:10:00,67.94,68.04,67.93,67.98,247326.0,47.4273,47.4971,47.4203,47.4552,247326.0
2017-05-24 10:20:00,67.98,68.02,67.94,67.98,191812.0,47.4552,47.4832,47.4273,47.4552,191812.0
2017-05-24 10:30:00,67.99,68.22,67.97,68.05,1308320.0,47.4622,47.6228,47.4482,47.5041,1308320.0
2017-05-24 10:40:00,68.05,68.17,68.03,68.08,425668.0,47.5041,47.5879,47.4901,47.525,425668.0
2017-05-24 10:50:00,68.08,68.09,67.99,68.04,193967.0,47.525,47.532,47.4622,47.4971,193967.0
2017-05-24 11:00:00,68.05,68.1,67.94,67.98,296368.0,47.5041,47.539,47.4273,47.4552,296368.0
2017-05-24 11:10:00,67.99,67.99,67.8,67.85,282633.0,47.4622,47.4622,47.3296,47.3645,282633.0
2017-05-24 11:20:00,67.85,67.91,67.83,67.89,309666.0,47.3645,47.4064,47.3505,47.3924,309666.0
2017-05-24 11:30:00,67.9,67.92,67.81,67.81,204303.0,47.3994,47.4133,47.3366,47.3366,204303.0
2017-05-24 11:40:00,67.81,67.84,67.78,67.81,172533.0,47.3366,47.3575,47.3156,47.3366,172533.0
2017-05-24 11:50:00,67.81,67.83,67.72,67.72,212745.0,47.3366,47.3505,47.2737,47.2737,212745.0
2017-05-24 12:00:00,67.73,67.74,67.67,67.72,200870.0,47.2807,47.2877,47.2388,47.2737,200870.0
2017-05-24 12:10:00,67.73,67.74,67.67,67.7,123728.0,47.2807,47.2877,47.2388,47.2598,123728.0
2017-05-24 12:20:00,67.7,67.77,67.69,67.72,255140.0,47.2598,47.3086,47.2528,47.2737,255140.0
2017-05-24 12:30:00,67.72,67.73,67.64,67.68,218966.0,47.2737,47.2807,47.2179,47.2458,218966.0
2017-05-24 12:40:00,67.68,67.71,67.63,67.63,147215.0,47.2458,47.2667,47.2109,47.2109,147215.0
2017-05-24 12:50:00,67.63,67.64,67.52,67.53,130360.0,47.2109,47.2179,47.1341,47.1411,130360.0
2017-05-24 13:00:00,67.53,67.58,67.52,67.58,132304.0,47.1411,47.176,47.1341,47.176,132304.0
2017-05-24 13:10:00,67.58,67.59,67.54,67.55,259390.0,47.176,47.183,47.1481,47.1551,259390.0
2017-05-24 13:20:00,67.56,67.59,67.54,67.55,271092.0,47.162,47.183,47.1481,47.1551,271092.0
2017-05-24 13:30:00,67.54,67.59,67.52,67.55,183918.0,47.1481,47.183,47.1341,47.1551,183918.0
2017-05-24 13:40:00,67.55,67.58,67.52,67.55,169092.0,47.1551,47.176,47.1341,47.1551,169092.0
2017-05-24 13:50:00,67.55,67.58,67.54,67.55,246821.0,47.1551,47.176,47.1481,47.1551,246821.0
2017-05-24 14:00:00,67.56,67.62,67.5,67.61,321310.0,47.162,47.2039,47.1202,47.1969,321310.0
2017-05-24 14:10:00,67.61,67.75,67.59,67.74,301857.0,47.1969,47.2947,47.183,47.2877,301857.0
2017-05-24 14:20:00,67.74,67.74,67.59,67.61,236635.0,47.2877,47.2877,47.183,47.1969,236635.0
2017-05-24 14:30:00,67.61,67.63,67.54,67.59,235262.0,47.1969,47.2109,47.1481,47.183,235262.0
2017-05-24 14:40:00,67.59,67.62,67.55,67.61,200305.0,47.183,47.2039,47.1551,47.1969,200305.0
2017-05-24 14:50:00,67.61,67.62,67.55,67.55,265807.0,47.1969,47.2039,47.1551,47.1551,265807.0
2017-05-24 15:00:00,67.55,67.57,67.42,67.42,291381.0,47.1551,47.169,47.0643,47.0643,291381.0
2017-05-24 15:10:00,67.42,67.55,67.42,67.55,411605.0,47.0643,47.1551,47.0643,47.1551,411605.0
2017-05-24 15:20:00,67.55,67.65,67.53,67.65,427831.0,47.1551,47.2249,47.1411,47.2249,427831.0
2017-05-24 15:30:00,67.65,67.69,67.62,67.64,629046.0,47.2249,47.2528,47.2039,47.2179,629046.0
2017-05-24 15:40:00,67.63,67.68,67.63,67.68,561368.0,47.2109,47.2458,47.2109,47.2458,561368.0
2017-05-24 15:50:00,67.68,67.78,67.67,67.72,996060.0,47.2458,47.3156,47.2388,47.2737,996060.0
2017-05-25 09:30:00,67.56,67.8,67.35,67.77,1174458.0,47.162,47.3296,47.0154,47.3086,1174458.0
2017-05-25 09:40:00,67.76,68.07,67.76,68.05,849890.0,47.3017,47.5181,47.3017,47.5041,849890.0
2017-05-25 09:50:00,68.04,68.23,67.99,68.05,614861.0,47.4971,47.6297,47.4622,47.5041,614861.0
2017-05-25 10:00:00,68.05,68.07,67.85,67.87,493794.0,47.5041,47.5181,47.3645,47.3784,493794.0
2017-05-25 10:10:00,67.87,68.06,67.82,67.84,380625.0,47.3784,47.5111,47.3435,47.3575,380625.0
2017-05-25 10:20:00,67.84,67.85,67.77,67.8,265557.0,47.3575,47.3645,47.3086,47.3296,265557.0
2017-05-25 10:30:00,67.79,67.89,67.73,67.82,334111.0,47.3226,47.3924,47.2807,47.3435,334111.0
2017-05-25 10:40:00,67.82,67.87,67.75,67.84,431843.0,47.3435,47.3784,47.2947,47.3575,431843.0
2017-05-25 10:50:00,67.84,67.85,67.58,67.58,289231.0,47.3575,47.3645,47.176,47.176,289231.0
2017-05-25 11:00:00,67.58,67.76,67.56,67.75,263392.0,47.176,47.3017,47.162,47.2947,263392.0
2017-05-25 11:10:00,67.75,67.77,67.58,67.59,190358.0,47.2947,47.3086,47.176,47.183,190358.0
2017-05-25 11:20:00,67.59,67.61,67.27,67.42,1193239.0,47.183,47.1969,46.9596,47.0643,1193239.0
2017-05-25 11:30:00,67.43,67.44,67.02,67.04,1081222.0,47.0713,47.0783,46.7851,46.799,1081222.0
2017-05-25 11:40:00,67.04,67.06,66.88,66.98,844191.0,46.799,46.813,46.6873,46.7572,844191.0
2017-05-25 11:50:00,66.99,67.02,66.8,66.82,492101.0,46.7641,46.7851,46.6315,46.6455,492101.0
2017-05-25 12:00:00,66.82,67.02,66.82,66.85,728840.0,46.6455,46.7851,46.6455,46.6664,728840.0
2017-05-25 12:10:00,66.85,66.87,66.66,66.74,1272729.0,46.6664,46.6804,46.5338,46.5896,1272729.0
2017-05-25 12:20:00,66.73,66.9,66.69,66.88,326757.0,46.5826,46.7013,46.5547,46.6873,326757.0
2017-05-25 12:30:00,66.87,66.96,66.87,66.89,448167.0,46.6804,46.7432,46.6804,46.6943,448167.0
2017-05-25 12:40:00,66.9,66.92,66.82,66.88,261252.0,46.7013,46.7153,46.6455,46.6873,261252.0
2017-05-25 12:50:00,66.88,66.89,66.75,66.8,218565.0,46.6873,46.6943,46.5966,46.6315,218565.0
2017-05-25 13:00:00,66.8,66.82,66.72,66.73,280485.0,46.6315,46.6455,46.5757,46.5826,280485.0
2017-05-25 13:10:00,66.73,66.73,66.57,66.62,228143.0,46.5826,46.5826,46.4709,46.5058,228143.0
2017-05-25 13:20:00,66.62,66.68,66.56,66.59,153935.0,46.5058,46.5477,46.464,46.4849,153935.0
2017-05-25 13:30:00,66.59,66.59,66.51,66.52,373343.0,46.4849,46.4849,46.4291,46.436,373343.0
2017-05-25 13:40:00,66.52,66.56,66.42,66.45,247265.0,46.436,46.464,46.3662,46.3872,247265.0
2017-05-25 13:50:00,66.45,66.63,66.44,66.62,200697.0,46.3872,46.5128,46.3802,46.5058,200697.0
2017-05-25 14:00:00,66.63,66.66,66.58,66.6,306922.0,46.5128,46.5338,46.4779,46.4919,306922.0
2017-05-25 14:10:00,66.59,66.59,66.49,66.54,196329.0,46.4849,46.4849,46.4151,46.45,196329.0
2017-05-25 14:20:00,66.54,66.56,66.45,66.49,358542.0,46.45,46.464,46.3872,46.4151,358542.0
2017-05-25 14:30:00,66.48,66.53,66.44,66.45,287289.0,46.4081,46.443,46.3802,46.3872,287289.0
2017-05-25 14:40:00,66.45,66.47,66.28,66.31,626500.0,46.3872,46.4011,46.2685,46.2894,626500.0
2017-05-25 14:50:00,66.32,66.35,66.26,66.3,269456.0,46.2964,46.3174,46.2545,46.2825,269456.0
2017-05-25 15:00:00,66.31,66.45,66.3,66.45,436683.0,46.2894,46.3872,46.2825,46.3872,436683.0
2017-05-25 15:10:00,66.45,66.51,66.42,66.46,470002.0,46.3872,46.4291,46.3662,46.3942,470002.0
2017-05-25 15:20:00,66.46,66.53,66.44,66.51,370488.0,46.3942,46.443,46.3802,46.4291,370488.0
2017-05-25 15:30:00,66.5,66.51,66.41,66.44,694326.0,46.4221,46.4291,46.3592,46.3802,694326.0
2017-05-25 15:40:00,66.44,66.57,66.38,66.56,1151404.0,46.3802,46.4709,46.3383,46.464,1151404.0
2017-05-25 15:50:00,66.55,66.56,66.41,66.5,1861898.0,46.457,46.464,46.3592,46.4221,1861898.0
2017-05-26 09:30:00,66.5,66.54,66.31,66.35,911898.0,46.4221,46.45,46.2894,46.3174,911898.0
2017-05-26 09:40:00,66.35,66.55,66.35,66.51,531351.0,46.3174,46.457,46.3174,46.4291,531351.0
2017-05-26 09:50:00,66.51,66.67,66.5,66.54,275362.0,46.4291,46.5407,46.4221,46.45,275362.0
2017-05-26 10:00:00,66.54,66.61,66.49,66.49,382670.0,46.45,46.4989,46.4151,46.4151,382670.0
2017-05-26 10:10:00,66.49,66.57,66.44,66.48,253532.0,46.4151,46.4709,46.3802,46.4081,253532.0
2017-05-26 10:20:00,66.48,66.6,66.47,66.55,380171.0,46.4081,46.4919,46.4011,46.457,380171.0
2017-05-26 10:30:00,66.56,66.6,66.44,66.52,256086.0,46.464,46.4919,46.3802,46.436,256086.0
2017-05-26 10:40:00,66.51,66.53,66.26,66.27,260603.0,46.4291,46.443,46.2545,46.2615,260603.0
2017-05-26 10:50:00,66.26,66.31,66.18,66.27,475644.0,46.2545,46.2894,46.1987,46.2615,475644.0
2017-05-26 11:00:00,66.27,66.43,66.27,66.42,248849.0,46.2615,46.3732,46.2615,46.3662,248849.0
2017-05-26 11:10:00,66.42,66.44,66.33,66.35,207045.0,46.3662,46.3802,46.3034,46.3174,207045.0
2017-05-26 11:20:00,66.36,66.55,66.36,66.49,284862.0,46.3243,46.457,46.3243,46.4151,284862.0
2017-05-26 11:30:00,66.5,66.52,66.39,66.42,248899.0,46.4221,46.436,46.3453,46.3662,248899.0
2017-05-26 11:40:00,66.42,66.46,66.39,66.41,217099.0,46.3662,46.3942,46.3453,46.3592,217099.0
2017-05-26 11:50:00,66.41,66.44,66.38,66.42,307171.0,46.3592,46.3802,46.3383,46.3662,307171.0
2017-05-26 12:00:00,66.43,66.51,66.43,66.49,323128.0,46.3732,46.4291,46.3732,46.4151,323128.0
2017-05-26 12:10:00,66.5,66.58,66.5,66.58,345897.0,46.4221,46.4779,46.4221,46.4779,345897.0
2017-05-26 12:20:00,66.59,66.6,66.49,66.49,207425.0,46.4849,46.4919,46.4151,46.4151,207425.0
2017-05-26 12:30:00,66.5,66.52,66.44,66.5,140545.0,46.4221,46.436,46.3802,46.4221,140545.0
2017-05-26 12:40:00,66.5,66.54,66.47,66.49,183704.0,46.4221,46.45,46.4011,46.4151,183704.0
2017-05-26 12:50:00,66.49,66.56,66.49,66.53,243073.0,46.4151,46.464,46.4151,46.443,243073.0
2017-05-26 13:00:00,66.54,66.58,66.49,66.53,242502.0,46.45,46.4779,46.4151,46.443,242502.0
2017-05-26 13:10:00,66.53,66.58,66.5,66.55,136394.0,46.443,46.4779,46.4221,46.457,136394.0
2017-05-26 13:20:00,66.55,66.56,66.5,66.52,117309.0,46.457,46.464,46.4221,46.436,117309.0
2017-05-26 13:30:00,66.52,66.55,66.48,66.49,88421.0,46.436,46.457,46.4081,46.4151,88421.0
2017-05-26 13:40:00,66.49,66.55,66.47,66.54,160732.0,46.4151,46.457,46.4011,46.45,160732.0
2017-05-26 13:50:00,66.54,66.56,66.51,66.56,108550.0,46.45,46.464,46.4291,46.464,108550.0
2017-05-26 14:00:00,66.56,66.56,66.52,66.52,130932.0,46.464,46.464,46.436,46.436,130932.0
2017-05-26 14:10:00,66.52,66.57,66.51,66.52,157712.0,46.436,46.4709,46.4291,46.436,157712.0
2017-05-26 14:20:00,66.52,66.62,66.51,66.61,152094.0,46.436,46.5058,46.4291,46.4989,152094.0
2017-05-26 14:30:00,66.61,66.61,66.51,66.56,142141.0,46.4989,46.4989,46.4291,46.464,142141.0
2017-05-26 14:40:00,66.56,66.59,66.54,66.56,107942.0,46.464,46.4849,46.45,46.464,107942.0
2017-05-26 14:50:00,66.56,66.57,66.49,66.49,182278.0,46.464,46.4709,46.4151,46.4151,182278.0
2017-05-26 15:00:00,66.5,66.54,66.47,66.52,281375.0,46.4221,46.45,46.4011,46.436,281375.0
2017-05-26 15:10:00,66.52,66.53,66.49,66.52,192396.0,46.436,46.443,46.4151,46.436,192396.0
2017-05-26 15:20:00,66.51,66.55,66.48,66.51,271486.0,46.4291,46.457,46.4081,46.4291,271486.0
2017-05-26 15:30:00,66.51,66.54,66.49,66.5,346445.0,46.4291,46.45,46.4151,46.4221,346445.0
2017-05-26 15:40:00,66.5,66.58,66.48,66.55,932302.0,46.4221,46.4779,46.4081,46.457,932302.0
2017-05-26 15:50:00,66.56,66.58,66.53,66.55,1094453.0,46.464,46.4779,46.443,46.457,1094453.0
2017-05-30 09:30:00,66.26,66.26,65.97,66.03,576461.0,46.2545,46.2545,46.0521,46.094,576461.0
2017-05-30 09:40:00,66.03,66.04,65.88,65.91,425991.0,46.094,46.101,45.9893,46.0102,425991.0
2017-05-30 09:50:00,65.92,66.07,65.87,65.9,383139.0,46.0172,46.1219,45.9823,46.0032,383139.0
2017-05-30 10:00:00,65.89,65.99,65.77,65.79,402711.0,45.9962,46.0661,45.9125,45.9264,402711.0
2017-05-30 10:10:00,65.8,65.84,65.75,65.83,542766.0,45.9334,45.9613,45.8985,45.9544,542766.0
2017-05-30 10:20:00,65.83,65.9,65.81,65.83,330933.0,45.9544,46.0032,45.9404,45.9544,330933.0
2017-05-30 10:30:00,65.83,66.03,65.82,66.02,382847.0,45.9544,46.094,45.9474,46.087,382847.0
2017-05-30 10:40:00,66.03,66.07,65.88,65.89,380801.0,46.094,46.1219,45.9893,45.9962,380801.0
2017-05-30 10:50:00,65.9,65.98,65.87,65.91,248722.0,46.0032,46.0591,45.9823,46.0102,248722.0
2017-05-30 11:00:00,65.92,65.98,65.89,65.92,199125.0,46.0172,46.0591,45.9962,46.0172,199125.0
2017-05-30 11:10:00,65.92,65.95,65.86,65.88,180133.0,46.0172,46.0381,45.9753,45.9893,180133.0
2017-05-30 11:20:00,65.89,65.89,65.77,65.8,336953.0,45.9962,45.9962,45.9125,45.9334,336953.0
2017-05-30 11:30:00,65.79,65.87,65.78,65.82,178696.0,45.9264,45.9823,45.9195,45.9474,178696.0
2017-05-30 11:40:00,65.82,65.83,65.76,65.79,173975.0,45.9474,45.9544,45.9055,45.9264,173975.0
2017-05-30 11:50:00,65.78,65.9,65.77,65.88,169123.0,45.9195,46.0032,45.9125,45.9893,169123.0
2017-05-30 12:00:00,65.87,65.94,65.86,65.89,204001.0,45.9823,46.0312,45.9753,45.9962,204001.0
2017-05-30 12:10:00,65.89,65.93,65.86,65.89,171526.0,45.9962,46.0242,45.9753,45.9962,171526.0
2017-05-30 12:20:00,65.9,65.97,65.89,65.96,213870.0,46.0032,46.0521,45.9962,46.0451,213870.0
2017-05-30 12:30:00,65.95,65.98,65.93,65.98,145641.0,46.0381,46.0591,46.0242,46.0591,145641.0
2017-05-30 12:40:00,65.97,66.01,65.95,66.0,177560.0,46.0521,46.08,46.0381,46.073,177560.0
2017-05-30 12:50:00,65.99,66.02,65.91,65.92,260224.0,46.0661,46.087,46.0102,46.0172,260224.0
2017-05-30 13:00:00,65.93,65.97,65.92,65.94,110208.0,46.0242,46.0521,46.0172,46.0312,110208.0
2017-05-30 13:10:00,65.94,65.95,65.91,65.91,199964.0,46.0312,46.0381,46.0102,46.0102,199964.0
2017-05-30 13:20:00,65.92,65.93,65.88,65.93,89711.0,46.0172,46.0242,45.9893,46.0242,89711.0
2017-05-30 13:30:00,65.94,66.01,65.94,65.99,251604.0,46.0312,46.08,46.0312,46.0661,251604.0
2017-05-30 13:40:00,65.98,66.03,65.94,66.03,202638.0,46.0591,46.094,46.0312,46.094,202638.0
2017-05-30 13:50:00,66.03,66.06,66.0,66.04,116459.0,46.094,46.1149,46.073,46.101,116459.0
2017-05-30 14:00:00,66.03,66.13,66.02,66.12,183176.0,46.094,46.1638,46.087,46.1568,183176.0
2017-05-30 14:10:00,66.12,66.12,66.02,66.04,300393.0,46.1568,46.1568,46.087,46.101,300393.0
2017-05-30 14:20:00,66.04,66.07,65.96,65.96,191982.0,46.101,46.1219,46.0451,46.0451,191982.0
2017-05-30 14:30:00,65.96,65.98,65.94,65.96,138276.0,46.0451,46.0591,46.0312,46.0451,138276.0
2017-05-30 14:40:00,65.95,66.02,65.95,66.02,132094.0,46.0381,46.087,46.0381,46.087,132094.0
2017-05-30 14:50:00,66.01,66.02,65.96,65.99,187042.0,46.08,46.087,46.0451,46.0661,187042.0
2017-05-30 15:00:00,65.98,66.05,65.94,65.95,167431.0,46.0591,46.1079,46.0312,46.0381,167431.0
2017-05-30 15:10:00,65.94,65.95,65.87,65.87,222976.0,46.0312,46.0381,45.9823,45.9823,222976.0
2017-05-30 15:20:00,65.88,65.9,65.84,65.84,433684.0,45.9893,46.0032,45.9613,45.9613,433684.0
2017-05-30 15:30:00,65.84,65.85,65.76,65.76,961681.0,45.9613,45.9683,45.9055,45.9055,961681.0
2017-05-30 15:40:00,65.76,65.8,65.74,65.76,1076141.0,45.9055,45.9334,45.8915,45.9055,1076141.0
2017-05-30 15:50:00,65.77,65.78,65.69,65.7,1726466.0,45.9125,45.9195,45.8566,45.8636,1726466.0
2017-05-31 09:30:00,65.2,65.39,65.12,65.3,990667.0,45.5146,45.6472,45.4587,45.5844,990667.0
2017-05-31 09:40:00,65.31,65.53,65.3,65.38,494074.0,45.5914,45.7449,45.5844,45.6402,494074.0
2017-05-31 09:50:00,65.39,65.53,65.33,65.48,712306.0,45.6472,45.7449,45.6053,45.71,712306.0
2017-05-31 10:00:00,65.47,65.52,65.31,65.32,644623.0,45.7031,45.738,45.5914,45.5983,644623.0
2017-05-31 10:10:00,65.32,65.42,65.22,65.32,477773.0,45.5983,45.6682,45.5285,45.5983,477773.0
2017-05-31 10:20:00,65.33,65.55,65.26,65.53,283978.0,45.6053,45.7589,45.5565,45.7449,283978.0
2017-05-31 10:30:00,65.54,65.64,65.46,65.58,298904.0,45.7519,45.8217,45.6961,45.7798,298904.0
2017-05-31 10:40:00,65.59,65.61,65.51,65.51,479309.0,45.7868,45.8008,45.731,45.731,479309.0
2017-05-31 10:50:00,65.52,65.53,65.39,65.47,233829.0,45.738,45.7449,45.6472,45.7031,233829.0
2017-05-31 11:00:00,65.47,65.49,65.33,65.38,225929.0,45.7031,45.717,45.6053,45.6402,225929.0
2017-05-31 11:10:00,65.38,65.41,65.22,65.23,315938.0,45.6402,45.6612,45.5285,45.5355,315938.0
2017-05-31 11:20:00,65.24,65.33,65.21,65.24,324149.0,45.5425,45.6053,45.5216,45.5425,324149.0
2017-05-31 11:30:00,65.24,65.25,65.1,65.12,368837.0,45.5425,45.5495,45.4448,45.4587,368837.0
2017-05-31 11:40:00,65.13,65.23,65.09,65.22,661225.0,45.4657,45.5355,45.4378,45.5285,661225.0
2017-05-31 11:50:00,65.22,65.34,65.21,65.34,359356.0,45.5285,45.6123,45.5216,45.6123,359356.0
2017-05-31 12:00:00,65.35,65.46,65.28,65.45,388951.0,45.6193,45.6961,45.5704,45.6891,388951.0
2017-05-31 12:10:00,65.45,65.5,65.39,65.47,412654.0,45.6891,45.724,45.6472,45.7031,412654.0
2017-05-31 12:20:00,65.47,65.47,65.35,65.35,254344.0,45.7031,45.7031,45.6193,45.6193,254344.0
2017-05-31 12:30:00,65.35,65.42,65.34,65.42,199103.0,45.6193,45.6682,45.6123,45.6682,199103.0
2017-05-31 12:40:00,65.42,65.5,65.42,65.47,263825.0,45.6682,45.724,45.6682,45.7031,263825.0
2017-05-31 12:50:00,65.47,65.49,65.41,65.47,196811.0,45.7031,45.717,45.6612,45.7031,196811.0
2017-05-31 13:00:00,65.47,65.51,65.44,65.5,238563.0,45.7031,45.731,45.6821,45.724,238563.0
2017-05-31 13:10:00,65.5,65.53,65.41,65.41,157015.0,45.724,45.7449,45.6612,45.6612,157015.0
2017-05-31 13:20:00,65.41,65.43,65.37,65.42,123815.0,45.6612,45.6751,45.6333,45.6682,123815.0
2017-05-31 13:30:00,65.42,65.45,65.38,65.42,192736.0,45.6682,45.6891,45.6402,45.6682,192736.0
2017-05-31 13:40:00,65.43,65.44,65.37,65.42,146084.0,45.6751,45.6821,45.6333,45.6682,146084.0
2017-05-31 13:50:00,65.41,65.43,65.35,65.37,232732.0,45.6612,45.6751,45.6193,45.6333,232732.0
2017-05-31 14:00:00,65.37,65.43,65.33,65.42,224339.0,45.6333,45.6751,45.6053,45.6682,224339.0
2017-05-31 14:10:00,65.42,65.54,65.36,65.52,200367.0,45.6682,45.7519,45.6263,45.738,200367.0
2017-05-31 14:20:00,65.52,65.62,65.51,65.52,315750.0,45.738,45.8078,45.731,45.738,315750.0
2017-05-31 14:30:00,65.52,65.53,65.4,65.43,163193.0,45.738,45.7449,45.6542,45.6751,163193.0
2017-05-31 14:40:00,65.43,65.43,65.33,65.33,179050.0,45.6751,45.6751,45.6053,45.6053,179050.0
2017-05-31 14:50:00,65.33,65.4,65.32,65.35,197230.0,45.6053,45.6542,45.5983,45.6193,197230.0
2017-05-31 15:00:00,65.35,65.46,65.34,65.36,307397.0,45.6193,45.6961,45.6123,45.6263,307397.0
2017-05-31 15:10:00,65.36,65.42,65.35,65.39,334883.0,45.6263,45.6682,45.6193,45.6472,334883.0
2017-05-31 15:20:00,65.38,65.48,65.38,65.47,334597.0,45.6402,45.71,45.6402,45.7031,334597.0
2017-05-31 15:30:00,65.46,65.5,65.45,65.48,334271.0,45.6961,45.724,45.6891,45.71,334271.0
2017-05-31 15:40:00,65.48,65.54,65.47,65.53,759524.0,45.71,45.7519,45.7031,45.7449,759524.0
2017-05-31 15:50:00,65.53,65.53,65.42,65.44,1257027.0,45.7449,45.7449,45.6682,45.6821,1257027.0
2017-06-01 09:30:00,65.47,65.55,65.26,65.34,590277.0,45.7031,45.7589,45.5565,45.6123,590277.0
2017-06-01 09:40:00,65.34,65.56,65.33,65.45,422692.0,45.6123,45.7659,45.6053,45.6891,422692.0
2017-06-01 09:50:00,65.46,65.51,65.34,65.49,329418.0,45.6961,45.731,45.6123,45.717,329418.0
2017-06-01 10:00:00,65.5,65.63,65.43,65.53,763394.0,45.724,45.8148,45.6751,45.7449,763394.0
2017-06-01 10:10:00,65.53,65.68,65.52,65.59,554457.0,45.7449,45.8497,45.738,45.7868,554457.0
2017-06-01 10:20:00,65.59,65.81,65.58,65.8,498977.0,45.7868,45.9404,45.7798,45.9334,498977.0
2017-06-01 10:30:00,65.82,65.82,65.63,65.71,473020.0,45.9474,45.9474,45.8148,45.8706,473020.0
2017-06-01 10:40:00,65.71,65.77,65.61,65.63,456161.0,45.8706,45.9125,45.8008,45.8148,456161.0
2017-06-01 10:50:00,65.63,65.81,65.62,65.76,404173.0,45.8148,45.9404,45.8078,45.9055,404173.0
2017-06-01 11:00:00,65.77,65.9,65.67,65.88,1033757.0,45.9125,46.0032,45.8427,45.9893,1033757.0
2017-06-01 11:10:00,65.88,66.05,65.85,65.85,717471.0,45.9893,46.1079,45.9683,45.9683,717471.0
2017-06-01 11:20:00,65.85,65.89,65.65,65.68,491625.0,45.9683,45.9962,45.8287,45.8497,491625.0
2017-06-01 11:30:00,65.69,65.82,65.62,65.65,408621.0,45.8566,45.9474,45.8078,45.8287,408621.0
2017-06-01 11:40:00,65.65,65.7,65.61,65.68,181169.0,45.8287,45.8636,45.8008,45.8497,181169.0
2017-06-01 11:50:00,65.69,65.83,65.69,65.81,271098.0,45.8566,45.9544,45.8566,45.9404,271098.0
2017-06-01 12:00:00,65.81,65.92,65.8,65.9,246210.0,45.9404,46.0172,45.9334,46.0032,246210.0
2017-06-01 12:10:00,65.9,65.98,65.87,65.91,161639.0,46.0032,46.0591,45.9823,46.0102,161639.0
2017-06-01 12:20:00,65.91,65.93,65.85,65.9,307806.0,46.0102,46.0242,45.9683,46.0032,307806.0
2017-06-01 12:30:00,65.91,65.96,65.87,65.94,170952.0,46.0102,46.0451,45.9823,46.0312,170952.0
2017-06-01 12:40:00,65.94,66.02,65.94,65.94,130702.0,46.0312,46.087,46.0312,46.0312,130702.0
2017-06-01 12:50:00,65.94,65.99,65.93,65.97,402598.0,46.0312,46.0661,46.0242,46.0521,402598.0
2017-06-01 13:00:00,65.97,66.04,65.93,66.01,188917.0,46.0521,46.101,46.0242,46.08,188917.0
2017-06-01 13:10:00,66.01,66.03,65.98,66.01,149504.0,46.08,46.094,46.0591,46.08,149504.0
2017-06-01 13:20:00,66.01,66.09,66.01,66.05,246396.0,46.08,46.1359,46.08,46.1079,246396.0
2017-06-01 13:30:00,66.05,66.06,65.97,66.01,160791.0,46.1079,46.1149,46.0521,46.08,160791.0
2017-06-01 13:40:00,66.01,66.08,65.99,66.03,162482.0,46.08,46.1289,46.0661,46.094,162482.0
2017-06-01 13:50:00,66.03,66.05,65.95,65.95,100601.0,46.094,46.1079,46.0381,46.0381,100601.0
2017-06-01 14:00:00,65.96,65.99,65.92,65.95,130598.0,46.0451,46.0661,46.0172,46.0381,130598.0
2017-06-01 14:10:00,65.95,66.0,65.92,65.95,412032.0,46.0381,46.073,46.0172,46.0381,412032.0
2017-06-01 14:20:00,65.95,65.99,65.83,65.83,436618.0,46.0381,46.0661,45.9544,45.9544,436618.0
2017-06-01 14:30:00,65.83,65.85,65.66,65.67,816200.0,45.9544,45.9683,45.8357,45.8427,816200.0
2017-06-01 14:40:00,65.67,65.87,65.67,65.86,224413.0,45.8427,45.9823,45.8427,45.9753,224413.0
2017-06-01 14:50:00,65.86,65.87,65.76,65.79,312673.0,45.9753,45.9823,45.9055,45.9264,312673.0
2017-06-01 15:00:00,65.79,65.79,65.62,65.66,681173.0,45.9264,45.9264,45.8078,45.8357,681173.0
2017-06-01 15:10:00,65.66,65.74,65.64,65.72,269539.0,45.8357,45.8915,45.8217,45.8776,269539.0
2017-06-01 15:20:00,65.72,65.75,65.67,65.7,412776.0,45.8776,45.8985,45.8427,45.8636,412776.0
2017-06-01 15:30:00,65.71,65.8,65.69,65.73,409518.0,45.8706,45.9334,45.8566,45.8846,409518.0
2017-06-01 15:40:00,65.72,65.78,65.68,65.75,596476.0,45.8776,45.9195,45.8497,45.8985,596476.0
2017-06-01 15:50:00,65.75,65.88,65.74,65.87,1416695.0,45.8985,45.9893,45.8915,45.9823,1416695.0
2017-06-02 09:30:00,65.55,65.57,65.31,65.32,749126.0,45.7589,45.7729,45.5914,45.5983,749126.0
2017-06-02 09:40:00,65.32,65.4,65.23,65.35,411218.0,45.5983,45.6542,45.5355,45.6193,411218.0
2017-06-02 09:50:00,65.35,65.44,65.26,65.28,666780.0,45.6193,45.6821,45.5565,45.5704,666780.0
2017-06-02 10:00:00,65.27,65.31,65.07,65.12,426630.0,45.5634,45.5914,45.4238,45.4587,426630.0
2017-06-02 10:10:00,65.11,65.12,64.99,65.07,602104.0,45.4518,45.4587,45.368,45.4238,602104.0
2017-06-02 10:20:00,65.07,65.16,64.99,65.09,267669.0,45.4238,45.4867,45.368,45.4378,267669.0
2017-06-02 10:30:00,65.08,65.16,65.02,65.11,226166.0,45.4308,45.4867,45.3889,45.4518,226166.0
2017-06-02 10:40:00,65.12,65.16,65.04,65.07,575730.0,45.4587,45.4867,45.4029,45.4238,575730.0
2017-06-02 10:50:00,65.07,65.07,64.92,64.93,815848.0,45.4238,45.4238,45.3191,45.3261,815848.0
2017-06-02 11:00:00,64.92,64.96,64.83,64.84,697369.0,45.3191,45.347,45.2563,45.2633,697369.0
2017-06-02 11:10:00,64.84,64.97,64.81,64.94,683076.0,45.2633,45.354,45.2423,45.3331,683076.0
2017-06-02 11:20:00,64.94,65.06,64.93,64.99,428207.0,45.3331,45.4168,45.3261,45.368,428207.0
2017-06-02 11:30:00,64.99,65.09,64.98,65.09,375810.0,45.368,45.4378,45.361,45.4378,375810.0
2017-06-02 11:40:00,65.09,65.1,65.02,65.03,388633.0,45.4378,45.4448,45.3889,45.3959,388633.0
2017-06-02 11:50:00,65.02,65.07,64.98,65.04,434333.0,45.3889,45.4238,45.361,45.4029,434333.0
2017-06-02 12:00:00,65.04,65.1,64.99,65.06,188536.0,45.4029,45.4448,45.368,45.4168,188536.0
2017-06-02 12:10:00,65.06,65.17,65.03,65.16,370845.0,45.4168,45.4936,45.3959,45.4867,370845.0
2017-06-02 12:20:00,65.16,65.27,65.15,65.24,225305.0,45.4867,45.5634,45.4797,45.5425,225305.0
2017-06-02 12:30:00,65.24,65.26,65.19,65.23,194870.0,45.5425,45.5565,45.5076,45.5355,194870.0
2017-06-02 12:40:00,65.24,65.26,65.19,65.24,197153.0,45.5425,45.5565,45.5076,45.5425,197153.0
2017-06-02 12:50:00,65.23,65.27,65.14,65.14,224183.0,45.5355,45.5634,45.4727,45.4727,224183.0
2017-06-02 13:00:00,65.15,65.19,65.07,65.09,199997.0,45.4797,45.5076,45.4238,45.4378,199997.0
2017-06-02 13:10:00,65.09,65.12,65.05,65.12,129578.0,45.4378,45.4587,45.4099,45.4587,129578.0
2017-06-02 13:20:00,65.13,65.13,65.06,65.08,234857.0,45.4657,45.4657,45.4168,45.4308,234857.0
2017-06-02 13:30:00,65.08,65.19,65.07,65.14,170234.0,45.4308,45.5076,45.4238,45.4727,170234.0
2017-06-02 13:40:00,65.14,65.18,65.1,65.12,131235.0,45.4727,45.5006,45.4448,45.4587,131235.0
2017-06-02 13:50:00,65.11,65.15,65.09,65.15,138535.0,45.4518,45.4797,45.4378,45.4797,138535.0
2017-06-02 14:00:00,65.14,65.15,65.02,65.04,179486.0,45.4727,45.4797,45.3889,45.4029,179486.0
2017-06-02 14:10:00,65.04,65.06,65.01,65.03,280548.0,45.4029,45.4168,45.3819,45.3959,280548.0
2017-06-02 14:20:00,65.03,65.08,64.99,65.01,374304.0,45.3959,45.4308,45.368,45.3819,374304.0
2017-06-02 14:30:00,65.01,65.07,65.0,65.04,140672.0,45.3819,45.4238,45.375,45.4029,140672.0
2017-06-02 14:40:00,65.04,65.13,65.03,65.11,223386.0,45.4029,45.4657,45.3959,45.4518,223386.0
2017-06-02 14:50:00,65.11,65.13,65.06,65.09,304451.0,45.4518,45.4657,45.4168,45.4378,304451.0
2017-06-02 15:00:00,65.09,65.11,65.01,65.01,115244.0,45.4378,45.4518,45.3819,45.3819,115244.0
2017-06-02 15:10:00,65.02,65.06,64.99,64.99,191063.0,45.3889,45.4168,45.368,45.368,191063.0
2017-06-02 15:20:00,65.0,65.05,64.99,65.0,216826.0,45.375,45.4099,45.368,45.375,216826.0
2017-06-02 15:30:00,65.0,65.1,64.99,65.07,445828.0,45.375,45.4448,45.368,45.4238,445828.0
2017-06-02 15:40:00,65.08,65.09,65.0,65.01,1034734.0,45.4308,45.4378,45.375,45.3819,1034734.0
2017-06-02 15:50:00,65.01,65.1,65.0,65.08,1567621.0,45.3819,45.4448,45.375,45.4308,1567621.0
2017-06-05 09:30:00,64.89,65.02,64.87,65.0,812901.0,45.2982,45.3889,45.2842,45.375,812901.0
2017-06-05 09:40:00,65.01,65.11,64.93,64.97,402417.0,45.3819,45.4518,45.3261,45.354,402417.0
2017-06-05 09:50:00,64.97,65.18,64.97,65.17,888462.0,45.354,45.5006,45.354,45.4936,888462.0
2017-06-05 10:00:00,65.17,65.42,65.17,65.37,751999.0,45.4936,45.6682,45.4936,45.6333,751999.0
2017-06-05 10:10:00,65.38,65.4,65.24,65.25,321809.0,45.6402,45.6542,45.5425,45.5495,321809.0
2017-06-05 10:20:00,65.25,65.35,65.17,65.29,274035.0,45.5495,45.6193,45.4936,45.5774,274035.0
2017-06-05 10:30:00,65.3,65.32,65.2,65.21,169743.0,45.5844,45.5983,45.5146,45.5216,169743.0
2017-06-05 10:40:00,65.21,65.27,65.18,65.23,190517.0,45.5216,45.5634,45.5006,45.5355,190517.0
2017-06-05 10:50:00,65.23,65.23,65.05,65.07,147517.0,45.5355,45.5355,45.4099,45.4238,147517.0
2017-06-05 11:00:00,65.07,65.07,64.93,65.0,201005.0,45.4238,45.4238,45.3261,45.375,201005.0
2017-06-05 11:10:00,64.99,65.0,64.92,64.94,154052.0,45.368,45.375,45.3191,45.3331,154052.0
2017-06-05 11:20:00,64.94,65.03,64.91,64.97,170383.0,45.3331,45.3959,45.3121,45.354,170383.0
2017-06-05 11:30:00,64.97,65.06,64.97,65.05,431056.0,45.354,45.4168,45.354,45.4099,431056.0
2017-06-05 11:40:00,65.05,65.09,64.99,65.01,184048.0,45.4099,45.4378,45.368,45.3819,184048.0
2017-06-05 11:50:00,65.01,65.1,64.99,65.08,98198.0,45.3819,45.4448,45.368,45.4308,98198.0
2017-06-05 12:00:00,65.08,65.22,65.07,65.21,201085.0,45.4308,45.5285,45.4238,45.5216,201085.0
2017-06-05 12:10:00,65.22,65.29,65.2,65.29,181209.0,45.5285,45.5774,45.5146,45.5774,181209.0
2017-06-05 12:20:00,65.29,65.34,65.28,65.33,268380.0,45.5774,45.6123,45.5704,45.6053,268380.0
2017-06-05 12:30:00,65.32,65.35,65.28,65.28,193938.0,45.5983,45.6193,45.5704,45.5704,193938.0
2017-06-05 12:40:00,65.29,65.34,65.26,65.29,205865.0,45.5774,45.6123,45.5565,45.5774,205865.0
2017-06-05 12:50:00,65.29,65.34,65.28,65.31,142220.0,45.5774,45.6123,45.5704,45.5914,142220.0
2017-06-05 13:00:00,65.31,65.41,65.3,65.38,246255.0,45.5914,45.6612,45.5844,45.6402,246255.0
2017-06-05 13:10:00,65.38,65.45,65.35,65.4,278986.0,45.6402,45.6891,45.6193,45.6542,278986.0
2017-06-05 13:20:00,65.4,65.41,65.33,65.38,172310.0,45.6542,45.6612,45.6053,45.6402,172310.0
2017-06-05 13:30:00,65.38,65.39,65.32,65.39,150764.0,45.6402,45.6472,45.5983,45.6472,150764.0
2017-06-05 13:40:00,65.4,65.4,65.32,65.33,92412.0,45.6542,45.6542,45.5983,45.6053,92412.0
2017-06-05 13:50:00,65.34,65.39,65.33,65.39,92313.0,45.6123,45.6472,45.6053,45.6472,92313.0
2017-06-05 14:00:00,65.39,65.42,65.34,65.34,88092.0,45.6472,45.6682,45.6123,45.6123,88092.0
2017-06-05 14:10:00,65.34,65.36,65.3,65.32,205391.0,45.6123,45.6263,45.5844,45.5983,205391.0
2017-06-05 14:20:00,65.32,65.38,65.3,65.34,208410.0,45.5983,45.6402,45.5844,45.6123,208410.0
2017-06-05 14:30:00,65.33,65.38,65.27,65.36,144405.0,45.6053,45.6402,45.5634,45.6263,144405.0
2017-06-05 14:40:00,65.37,65.39,65.32,65.32,152194.0,45.6333,45.6472,45.5983,45.5983,152194.0
2017-06-05 14:50:00,65.32,65.37,65.31,65.37,152138.0,45.5983,45.6333,45.5914,45.6333,152138.0
2017-06-05 15:00:00,65.37,65.43,65.37,65.38,327452.0,45.6333,45.6751,45.6333,45.6402,327452.0
2017-06-05 15:10:00,65.38,65.44,65.37,65.39,174875.0,45.6402,45.6821,45.6333,45.6472,174875.0
2017-06-05 15:20:00,65.39,65.4,65.36,65.4,168502.0,45.6472,45.6542,45.6263,45.6542,168502.0
2017-06-05 15:30:00,65.4,65.41,65.33,65.34,339331.0,45.6542,45.6612,45.6053,45.6123,339331.0
2017-06-05 15:40:00,65.34,65.35,65.23,65.24,741701.0,45.6123,45.6193,45.5355,45.5425,741701.0
2017-06-05 15:50:00,65.24,65.25,65.18,65.22,1131645.0,45.5425,45.5495,45.5006,45.5285,1131645.0
2017-06-06 09:30:00,65.17,65.21,65.02,65.1,486990.0,45.4936,45.5216,45.3889,45.4448,486990.0
2017-06-06 09:40:00,65.1,65.21,65.06,65.19,331707.0,45.4448,45.5216,45.4168,45.5076,331707.0
2017-06-06 09:50:00,65.2,65.3,65.14,65.3,621911.0,45.5146,45.5844,45.4727,45.5844,621911.0
2017-06-06 10:00:00,65.3,65.37,65.24,65.24,361671.0,45.5844,45.6333,45.5425,45.5425,361671.0
2017-06-06 10:10:00,65.24,65.32,65.22,65.23,217043.0,45.5425,45.5983,45.5285,45.5355,217043.0
2017-06-06 10:20:00,65.23,65.3,65.17,65.3,346685.0,45.5355,45.5844,45.4936,45.5844,346685.0
2017-06-06 10:30:00,65.29,65.3,65.15,65.19,670990.0,45.5774,45.5844,45.4797,45.5076,670990.0
2017-06-06 10:40:00,65.19,65.28,65.15,65.27,415668.0,45.5076,45.5704,45.4797,45.5634,415668.0
2017-06-06 10:50:00,65.27,65.28,65.18,65.23,232108.0,45.5634,45.5704,45.5006,45.5355,232108.0
2017-06-06 11:00:00,65.24,65.25,65.19,65.24,215272.0,45.5425,45.5495,45.5076,45.5425,215272.0
2017-06-06 11:10:00,65.24,65.26,65.2,65.22,135338.0,45.5425,45.5565,45.5146,45.5285,135338.0
2017-06-06 11:20:00,65.22,65.25,65.19,65.22,283149.0,45.5285,45.5495,45.5076,45.5285,283149.0
2017-06-06 11:30:00,65.22,65.41,65.2,65.4,337466.0,45.5285,45.6612,45.5146,45.6542,337466.0
2017-06-06 11:40:00,65.41,65.53,65.4,65.46,380809.0,45.6612,45.7449,45.6542,45.6961,380809.0
2017-06-06 11:50:00,65.46,65.48,65.31,65.31,328806.0,45.6961,45.71,45.5914,45.5914,328806.0
2017-06-06 12:00:00,65.31,65.34,65.26,65.33,164481.0,45.5914,45.6123,45.5565,45.6053,164481.0
2017-06-06 12:10:00,65.33,65.47,65.3,65.41,277126.0,45.6053,45.7031,45.5844,45.6612,277126.0
2017-06-06 12:20:00,65.42,65.47,65.39,65.42,255228.0,45.6682,45.7031,45.6472,45.6682,255228.0
2017-06-06 12:30:00,65.43,65.52,65.41,65.52,219896.0,45.6751,45.738,45.6612,45.738,219896.0
2017-06-06 12:40:00,65.52,65.7,65.52,65.63,492136.0,45.738,45.8636,45.738,45.8148,492136.0
2017-06-06 12:50:00,65.64,65.69,65.61,65.63,171815.0,45.8217,45.8566,45.8008,45.8148,171815.0
2017-06-06 13:00:00,65.63,65.71,65.62,65.7,195226.0,45.8148,45.8706,45.8078,45.8636,195226.0
2017-06-06 13:10:00,65.69,65.74,65.66,65.72,139103.0,45.8566,45.8915,45.8357,45.8776,139103.0
2017-06-06 13:20:00,65.72,65.75,65.68,65.74,219182.0,45.8776,45.8985,45.8497,45.8915,219182.0
2017-06-06 13:30:00,65.74,65.76,65.67,65.69,180785.0,45.8915,45.9055,45.8427,45.8566,180785.0
2017-06-06 13:40:00,65.69,65.71,65.64,65.66,88358.0,45.8566,45.8706,45.8217,45.8357,88358.0
2017-06-06 13:50:00,65.66,65.7,65.63,65.7,149458.0,45.8357,45.8636,45.8148,45.8636,149458.0
2017-06-06 14:00:00,65.7,65.85,65.7,65.84,222086.0,45.8636,45.9683,45.8636,45.9613,222086.0
2017-06-06 14:10:00,65.85,65.99,65.84,65.97,474094.0,45.9683,46.0661,45.9613,46.0521,474094.0
2017-06-06 14:20:00,65.97,66.04,65.94,66.0,263921.0,46.0521,46.101,46.0312,46.073,263921.0
2017-06-06 14:30:00,66.0,66.09,65.95,65.97,388907.0,46.073,46.1359,46.0381,46.0521,388907.0
2017-06-06 14:40:00,65.97,66.01,65.95,66.0,180304.0,46.0521,46.08,46.0381,46.073,180304.0
2017-06-06 14:50:00,66.0,66.05,65.98,66.03,156909.0,46.073,46.1079,46.0591,46.094,156909.0
2017-06-06 15:00:00,66.03,66.08,65.89,65.89,417021.0,46.094,46.1289,45.9962,45.9962,417021.0
2017-06-06 15:10:00,65.88,65.91,65.84,65.89,270232.0,45.9893,46.0102,45.9613,45.9962,270232.0
2017-06-06 15:20:00,65.9,66.02,65.9,66.02,462896.0,46.0032,46.087,46.0032,46.087,462896.0
2017-06-06 15:30:00,66.01,66.02,65.92,65.97,504566.0,46.08,46.087,46.0172,46.0521,504566.0
2017-06-06 15:40:00,65.97,65.98,65.92,65.97,707397.0,46.0521,46.0591,46.0172,46.0521,707397.0
2017-06-06 15:50:00,65.97,66.04,65.94,65.99,1348310.0,46.0521,46.101,46.0312,46.0661,1348310.0
2017-06-07 09:30:00,65.71,65.91,65.66,65.88,683490.0,45.8706,46.0102,45.8357,45.9893,683490.0
2017-06-07 09:40:00,65.88,66.03,65.87,65.92,300544.0,45.9893,46.094,45.9823,46.0172,300544.0
2017-06-07 09:50:00,65.92,66.02,65.9,65.98,353961.0,46.0172,46.087,46.0032,46.0591,353961.0
2017-06-07 10:00:00,65.99,66.03,65.85,65.88,353915.0,46.0661,46.094,45.9683,45.9893,353915.0
2017-06-07 10:10:00,65.88,65.95,65.85,65.87,286558.0,45.9893,46.0381,45.9683,45.9823,286558.0
2017-06-07 10:20:00,65.86,65.92,65.83,65.88,426278.0,45.9753,46.0172,45.9544,45.9893,426278.0
2017-06-07 10:30:00,65.88,65.88,65.22,65.23,2027047.0,45.9893,45.9893,45.5285,45.5355,2027047.0
2017-06-07 10:40:00,65.22,65.3,65.09,65.12,928766.0,45.5285,45.5844,45.4378,45.4587,928766.0
2017-06-07 10:50:00,65.12,65.22,65.02,65.18,701753.0,45.4587,45.5285,45.3889,45.5006,701753.0
2017-06-07 11:00:00,65.17,65.18,64.99,65.09,671833.0,45.4936,45.5006,45.368,45.4378,671833.0
2017-06-07 11:10:00,65.09,65.14,65.04,65.07,634780.0,45.4378,45.4727,45.4029,45.4238,634780.0
2017-06-07 11:20:00,65.08,65.11,64.83,64.86,685399.0,45.4308,45.4518,45.2563,45.2772,685399.0
2017-06-07 11:30:00,64.86,64.92,64.76,64.78,635378.0,45.2772,45.3191,45.2074,45.2214,635378.0
2017-06-07 11:40:00,64.78,64.81,64.67,64.74,627009.0,45.2214,45.2423,45.1446,45.1935,627009.0
2017-06-07 11:50:00,64.74,64.75,64.65,64.67,350099.0,45.1935,45.2004,45.1306,45.1446,350099.0
2017-06-07 12:00:00,64.67,64.87,64.63,64.86,378660.0,45.1446,45.2842,45.1167,45.2772,378660.0
2017-06-07 12:10:00,64.85,64.88,64.75,64.75,235315.0,45.2703,45.2912,45.2004,45.2004,235315.0
2017-06-07 12:20:00,64.76,64.8,64.73,64.76,448948.0,45.2074,45.2353,45.1865,45.2074,448948.0
2017-06-07 12:30:00,64.75,64.76,64.6,64.67,531568.0,45.2004,45.2074,45.0957,45.1446,531568.0
2017-06-07 12:40:00,64.67,64.71,64.64,64.67,405672.0,45.1446,45.1725,45.1237,45.1446,405672.0
2017-06-07 12:50:00,64.68,64.81,64.64,64.8,307648.0,45.1516,45.2423,45.1237,45.2353,307648.0
2017-06-07 13:00:00,64.8,64.82,64.76,64.78,221671.0,45.2353,45.2493,45.2074,45.2214,221671.0
2017-06-07 13:10:00,64.78,64.8,64.7,64.71,273724.0,45.2214,45.2353,45.1655,45.1725,273724.0
2017-06-07 13:20:00,64.72,64.87,64.67,64.79,322079.0,45.1795,45.2842,45.1446,45.2284,322079.0
2017-06-07 13:30:00,64.79,64.81,64.68,64.7,440909.0,45.2284,45.2423,45.1516,45.1655,440909.0
2017-06-07 13:40:00,64.7,64.73,64.64,64.7,433966.0,45.1655,45.1865,45.1237,45.1655,433966.0
2017-06-07 13:50:00,64.7,64.79,64.67,64.75,213687.0,45.1655,45.2284,45.1446,45.2004,213687.0
2017-06-07 14:00:00,64.75,64.79,64.68,64.75,307324.0,45.2004,45.2284,45.1516,45.2004,307324.0
2017-06-07 14:10:00,64.75,64.89,64.74,64.89,222952.0,45.2004,45.2982,45.1935,45.2982,222952.0
2017-06-07 14:20:00,64.89,64.9,64.76,64.82,481424.0,45.2982,45.3052,45.2074,45.2493,481424.0
2017-06-07 14:30:00,64.83,64.95,64.82,64.94,251348.0,45.2563,45.3401,45.2493,45.3331,251348.0
2017-06-07 14:40:00,64.94,64.98,64.85,64.95,194317.0,45.3331,45.361,45.2703,45.3401,194317.0
2017-06-07 14:50:00,64.95,64.97,64.85,64.86,194924.0,45.3401,45.354,45.2703,45.2772,194924.0
2017-06-07 15:00:00,64.86,64.89,64.8,64.87,696939.0,45.2772,45.2982,45.2353,45.2842,696939.0
2017-06-07 15:10:00,64.88,64.91,64.84,64.86,403090.0,45.2912,45.3121,45.2633,45.2772,403090.0
2017-06-07 15:20:00,64.86,64.97,64.85,64.95,374667.0,45.2772,45.354,45.2703,45.3401,374667.0
2017-06-07 15:30:00,64.95,65.02,64.94,64.96,501940.0,45.3401,45.3889,45.3331,45.347,501940.0
2017-06-07 15:40:00,64.95,64.97,64.88,64.93,1080928.0,45.3401,45.354,45.2912,45.3261,1080928.0
2017-06-07 15:50:00,64.93,65.06,64.87,65.03,1910749.0,45.3261,45.4168,45.2842,45.3959,1910749.0
2017-06-08 09:30:00,64.74,65.18,64.72,65.18,1051085.0,45.1935,45.5006,45.1795,45.5006,1051085.0
2017-06-08 09:40:00,65.19,65.34,65.12,65.13,540305.0,45.5076,45.6123,45.4587,45.4657,540305.0
2017-06-08 09:50:00,65.13,65.18,64.91,65.14,626365.0,45.4657,45.5006,45.3121,45.4727,626365.0
2017-06-08 10:00:00,65.14,65.21,65.08,65.1,601863.0,45.4727,45.5216,45.4308,45.4448,601863.0
2017-06-08 10:10:00,65.1,65.25,65.02,65.24,559274.0,45.4448,45.5495,45.3889,45.5425,559274.0
2017-06-08 10:20:00,65.24,65.25,65.06,65.07,418200.0,45.5425,45.5495,45.4168,45.4238,418200.0
2017-06-08 10:30:00,65.06,65.16,64.99,65.09,270568.0,45.4168,45.4867,45.368,45.4378,270568.0
2017-06-08 10:40:00,65.1,65.29,65.09,65.25,405535.0,45.4448,45.5774,45.4378,45.5495,405535.0
2017-06-08 10:50:00,65.24,65.26,65.1,65.12,382303.0,45.5425,45.5565,45.4448,45.4587,382303.0
2017-06-08 11:00:00,65.13,65.18,64.98,64.99,459085.0,45.4657,45.5006,45.361,45.368,459085.0
2017-06-08 11:10:00,64.99,65.04,64.86,64.96,466953.0,45.368,45.4029,45.2772,45.347,466953.0
2017-06-08 11:20:00,64.95,65.05,64.94,64.96,248664.0,45.3401,45.4099,45.3331,45.347,248664.0
2017-06-08 11:30:00,64.96,65.03,64.92,64.98,273307.0,45.347,45.3959,45.3191,45.361,273307.0
2017-06-08 11:40:00,64.98,65.04,64.96,65.02,292618.0,45.361,45.4029,45.347,45.3889,292618.0
2017-06-08 11:50:00,65.02,65.03,64.92,65.0,255860.0,45.3889,45.3959,45.3191,45.375,255860.0
2017-06-08 12:00:00,65.0,65.02,64.93,64.94,217314.0,45.375,45.3889,45.3261,45.3331,217314.0
2017-06-08 12:10:00,64.94,65.16,64.93,65.16,235740.0,45.3331,45.4867,45.3261,45.4867,235740.0
2017-06-08 12:20:00,65.16,65.21,65.12,65.14,231335.0,45.4867,45.5216,45.4587,45.4727,231335.0
2017-06-08 12:30:00,65.14,65.24,65.14,65.17,233353.0,45.4727,45.5425,45.4727,45.4936,233353.0
2017-06-08 12:40:00,65.17,65.26,65.13,65.25,212139.0,45.4936,45.5565,45.4657,45.5495,212139.0
2017-06-08 12:50:00,65.25,65.29,65.18,65.29,212848.0,45.5495,45.5774,45.5006,45.5774,212848.0
2017-06-08 13:00:00,65.29,65.29,65.14,65.15,222538.0,45.5774,45.5774,45.4727,45.4797,222538.0
2017-06-08 13:10:00,65.14,65.21,65.08,65.19,179646.0,45.4727,45.5216,45.4308,45.5076,179646.0
2017-06-08 13:20:00,65.19,65.24,65.13,65.23,174160.0,45.5076,45.5425,45.4657,45.5355,174160.0
2017-06-08 13:30:00,65.23,65.23,65.15,65.16,269885.0,45.5355,45.5355,45.4797,45.4867,269885.0
2017-06-08 13:40:00,65.16,65.21,65.1,65.11,558478.0,45.4867,45.5216,45.4448,45.4518,558478.0
2017-06-08 13:50:00,65.12,65.12,65.04,65.07,258074.0,45.4587,45.4587,45.4029,45.4238,258074.0
2017-06-08 14:00:00,65.07,65.07,64.98,65.01,180356.0,45.4238,45.4238,45.361,45.3819,180356.0
2017-06-08 14:10:00,65.02,65.05,64.99,64.99,175595.0,45.3889,45.4099,45.368,45.368,175595.0
2017-06-08 14:20:00,65.0,65.05,64.97,65.04,286286.0,45.375,45.4099,45.354,45.4029,286286.0
2017-06-08 14:30:00,65.04,65.11,65.04,65.05,193274.0,45.4029,45.4518,45.4029,45.4099,193274.0
2017-06-08 14:40:00,65.05,65.09,65.01,65.05,186488.0,45.4099,45.4378,45.3819,45.4099,186488.0
2017-06-08 14:50:00,65.05,65.05,64.96,65.0,201598.0,45.4099,45.4099,45.347,45.375,201598.0
2017-06-08 15:00:00,64.99,65.0,64.94,64.99,286238.0,45.368,45.375,45.3331,45.368,286238.0
2017-06-08 15:10:00,64.99,65.05,64.95,65.05,226494.0,45.368,45.4099,45.3401,45.4099,226494.0
2017-06-08 15:20:00,65.04,65.05,65.0,65.02,275677.0,45.4029,45.4099,45.375,45.3889,275677.0
2017-06-08 15:30:00,65.02,65.06,64.94,64.95,383796.0,45.3889,45.4168,45.3331,45.3401,383796.0
2017-06-08 15:40:00,64.95,64.96,64.82,64.84,868685.0,45.3401,45.347,45.2493,45.2633,868685.0
2017-06-08 15:50:00,64.84,64.87,64.76,64.85,2146708.0,45.2633,45.2842,45.2074,45.2703,2146708.0
2017-06-09 09:30:00,65.01,65.29,65.0,65.26,433816.0,45.3819,45.5774,45.375,45.5565,433816.0
2017-06-09 09:40:00,65.25,65.25,65.07,65.19,415893.0,45.5495,45.5495,45.4238,45.5076,415893.0
2017-06-09 09:50:00,65.19,65.33,65.11,65.22,293184.0,45.5076,45.6053,45.4518,45.5285,293184.0
2017-06-09 10:00:00,65.22,65.22,65.08,65.12,342796.0,45.5285,45.5285,45.4308,45.4587,342796.0
2017-06-09 10:10:00,65.12,65.2,65.1,65.17,277959.0,45.4587,45.5146,45.4448,45.4936,277959.0
2017-06-09 10:20:00,65.17,65.25,65.17,65.22,329069.0,45.4936,45.5495,45.4936,45.5285,329069.0
2017-06-09 10:30:00,65.23,65.29,65.19,65.22,348528.0,45.5355,45.5774,45.5076,45.5285,348528.0
2017-06-09 10:40:00,65.21,65.3,65.15,65.3,289699.0,45.5216,45.5844,45.4797,45.5844,289699.0
2017-06-09 10:50:00,65.3,65.54,65.3,65.51,370433.0,45.5844,45.7519,45.5844,45.731,370433.0
2017-06-09 11:00:00,65.52,65.7,65.49,65.65,527376.0,45.738,45.8636,45.717,45.8287,527376.0
2017-06-09 11:10:00,65.65,65.77,65.6,65.77,683302.0,45.8287,45.9125,45.7938,45.9125,683302.0
2017-06-09 11:20:00,65.78,65.85,65.76,65.84,425030.0,45.9195,45.9683,45.9055,45.9613,425030.0
2017-06-09 11:30:00,65.85,65.87,65.73,65.77,279521.0,45.9683,45.9823,45.8846,45.9125,279521.0
2017-06-09 11:40:00,65.77,65.93,65.73,65.93,268578.0,45.9125,46.0242,45.8846,46.0242,268578.0
2017-06-09 11:50:00,65.93,66.09,65.92,66.07,731396.0,46.0242,46.1359,46.0172,46.1219,731396.0
2017-06-09 12:00:00,66.08,66.13,66.03,66.04,617965.0,46.1289,46.1638,46.094,46.101,617965.0
2017-06-09 12:10:00,66.04,66.09,65.98,66.07,359755.0,46.101,46.1359,46.0591,46.1219,359755.0
2017-06-09 12:20:00,66.07,66.11,65.92,65.96,510130.0,46.1219,46.1498,46.0172,46.0451,510130.0
2017-06-09 12:30:00,65.96,66.11,65.94,66.09,721651.0,46.0451,46.1498,46.0312,46.1359,721651.0
2017-06-09 12:40:00,66.09,66.28,66.08,66.23,773622.0,46.1359,46.2685,46.1289,46.2336,773622.0
2017-06-09 12:50:00,66.23,66.32,66.13,66.21,615520.0,46.2336,46.2964,46.1638,46.2196,615520.0
2017-06-09 13:00:00,66.21,66.25,66.14,66.21,506360.0,46.2196,46.2476,46.1708,46.2196,506360.0
2017-06-09 13:10:00,66.21,66.37,66.2,66.29,748294.0,46.2196,46.3313,46.2127,46.2755,748294.0
2017-06-09 13:20:00,66.29,66.31,66.16,66.21,324232.0,46.2755,46.2894,46.1847,46.2196,324232.0
2017-06-09 13:30:00,66.22,66.28,66.17,66.23,318925.0,46.2266,46.2685,46.1917,46.2336,318925.0
2017-06-09 13:40:00,66.23,66.23,66.1,66.18,351778.0,46.2336,46.2336,46.1428,46.1987,351778.0
2017-06-09 13:50:00,66.18,66.33,66.16,66.31,308435.0,46.1987,46.3034,46.1847,46.2894,308435.0
2017-06-09 14:00:00,66.31,66.34,66.17,66.26,277056.0,46.2894,46.3104,46.1917,46.2545,277056.0
2017-06-09 14:10:00,66.26,66.47,66.25,66.35,369413.0,46.2545,46.4011,46.2476,46.3174,369413.0
2017-06-09 14:20:00,66.35,66.43,66.33,66.37,527165.0,46.3174,46.3732,46.3034,46.3313,527165.0
2017-06-09 14:30:00,66.36,66.44,66.31,66.34,620699.0,46.3243,46.3802,46.2894,46.3104,620699.0
2017-06-09 14:40:00,66.34,66.61,66.32,66.57,848511.0,46.3104,46.4989,46.2964,46.4709,848511.0
2017-06-09 14:50:00,66.57,66.64,66.13,66.19,794938.0,46.4709,46.5198,46.1638,46.2057,794938.0
2017-06-09 15:00:00,66.19,66.27,66.08,66.12,511782.0,46.2057,46.2615,46.1289,46.1568,511782.0
2017-06-09 15:10:00,66.12,66.26,66.04,66.25,428283.0,46.1568,46.2545,46.101,46.2476,428283.0
2017-06-09 15:20:00,66.25,66.5,66.22,66.46,438420.0,46.2476,46.4221,46.2266,46.3942,438420.0
2017-06-09 15:30:00,66.46,66.49,66.39,66.43,1005718.0,46.3942,46.4151,46.3453,46.3732,1005718.0
2017-06-09 15:40:00,66.43,66.46,66.32,66.45,1061578.0,46.3732,46.3942,46.2964,46.3872,1061578.0
2017-06-09 15:50:00,66.44,66.51,66.41,66.44,1682075.0,46.3802,46.4291,46.3592,46.3802,1682075.0
2017-06-12 09:30:00,67.01,67.53,66.92,67.48,1295683.0,46.7781,47.1411,46.7153,47.1062,1295683.0
2017-06-12 09:40:00,67.48,67.48,67.18,67.34,1478882.0,47.1062,47.1062,46.8968,47.0085,1478882.0
2017-06-12 09:50:00,67.33,67.56,67.2,67.33,1209101.0,47.0015,47.162,46.9107,47.0015,1209101.0
2017-06-12 10:00:00,67.33,67.39,67.07,67.3,951591.0,47.0015,47.0434,46.82,46.9805,951591.0
2017-06-12 10:10:00,67.31,67.37,67.16,67.28,871772.0,46.9875,47.0294,46.8828,46.9666,871772.0
2017-06-12 10:20:00,67.28,67.38,67.2,67.36,761152.0,46.9666,47.0364,46.9107,47.0224,761152.0
2017-06-12 10:30:00,67.35,67.4,67.06,67.12,805478.0,47.0154,47.0503,46.813,46.8549,805478.0
2017-06-12 10:40:00,67.12,67.2,66.95,66.99,639436.0,46.8549,46.9107,46.7362,46.7641,639436.0
2017-06-12 10:50:00,66.99,67.09,66.96,67.02,414596.0,46.7641,46.8339,46.7432,46.7851,414596.0
2017-06-12 11:00:00,67.02,67.12,66.86,66.91,452558.0,46.7851,46.8549,46.6734,46.7083,452558.0
2017-06-12 11:10:00,66.91,66.98,66.76,66.76,411808.0,46.7083,46.7572,46.6036,46.6036,411808.0
2017-06-12 11:20:00,66.76,66.87,66.74,66.84,447706.0,46.6036,46.6804,46.5896,46.6594,447706.0
2017-06-12 11:30:00,66.85,66.97,66.79,66.91,470304.0,46.6664,46.7502,46.6245,46.7083,470304.0
2017-06-12 11:40:00,66.92,67.09,66.83,67.08,415890.0,46.7153,46.8339,46.6524,46.827,415890.0
2017-06-12 11:50:00,67.07,67.18,67.05,67.09,565349.0,46.82,46.8968,46.806,46.8339,565349.0
2017-06-12 12:00:00,67.09,67.11,66.92,66.93,270037.0,46.8339,46.8479,46.7153,46.7222,270037.0
2017-06-12 12:10:00,66.92,66.93,66.82,66.89,272589.0,46.7153,46.7222,46.6455,46.6943,272589.0
2017-06-12 12:20:00,66.9,67.02,66.89,66.96,213383.0,46.7013,46.7851,46.6943,46.7432,213383.0
2017-06-12 12:30:00,66.97,67.03,66.9,66.95,278647.0,46.7502,46.7921,46.7013,46.7362,278647.0
2017-06-12 12:40:00,66.95,67.0,66.81,66.81,241383.0,46.7362,46.7711,46.6385,46.6385,241383.0
2017-06-12 12:50:00,66.82,66.89,66.77,66.81,212838.0,46.6455,46.6943,46.6106,46.6385,212838.0
2017-06-12 13:00:00,66.81,66.98,66.81,66.95,249063.0,46.6385,46.7572,46.6385,46.7362,249063.0
2017-06-12 13:10:00,66.94,67.01,66.89,66.99,184362.0,46.7292,46.7781,46.6943,46.7641,184362.0
2017-06-12 13:20:00,66.99,67.0,66.93,66.96,176777.0,46.7641,46.7711,46.7222,46.7432,176777.0
2017-06-12 13:30:00,66.97,67.03,66.93,66.96,177959.0,46.7502,46.7921,46.7222,46.7432,177959.0
2017-06-12 13:40:00,66.97,67.01,66.93,66.95,201591.0,46.7502,46.7781,46.7222,46.7362,201591.0
2017-06-12 13:50:00,66.95,67.0,66.91,66.91,193206.0,46.7362,46.7711,46.7083,46.7083,193206.0
2017-06-12 14:00:00,66.92,66.95,66.88,66.95,181999.0,46.7153,46.7362,46.6873,46.7362,181999.0
2017-06-12 14:10:00,66.95,66.96,66.86,66.91,184154.0,46.7362,46.7432,46.6734,46.7083,184154.0
2017-06-12 14:20:00,66.91,66.92,66.79,66.84,232614.0,46.7083,46.7153,46.6245,46.6594,232614.0
2017-06-12 14:30:00,66.84,66.87,66.76,66.78,229343.0,46.6594,46.6804,46.6036,46.6175,229343.0
2017-06-12 14:40:00,66.78,66.86,66.78,66.83,421241.0,46.6175,46.6734,46.6175,46.6524,421241.0
2017-06-12 14:50:00,66.83,66.93,66.82,66.92,312429.0,46.6524,46.7222,46.6455,46.7153,312429.0
2017-06-12 15:00:00,66.92,66.98,66.89,66.95,516850.0,46.7153,46.7572,46.6943,46.7362,516850.0
2017-06-12 15:10:00,66.95,67.06,66.95,67.02,454147.0,46.7362,46.813,46.7362,46.7851,454147.0
2017-06-12 15:20:00,67.02,67.06,66.9,66.93,418989.0,46.7851,46.813,46.7013,46.7222,418989.0
2017-06-12 15:30:00,66.93,66.98,66.87,66.9,624827.0,46.7222,46.7572,46.6804,46.7013,624827.0
2017-06-12 15:40:00,66.9,66.92,66.82,66.88,927670.0,46.7013,46.7153,46.6455,46.6873,927670.0
2017-06-12 15:50:00,66.87,66.93,66.85,66.9,1263688.0,46.6804,46.7222,46.6664,46.7013,1263688.0
2017-06-13 09:30:00,67.09,67.12,66.79,67.1,963676.0,46.8339,46.8549,46.6245,46.8409,963676.0
2017-06-13 09:40:00,67.12,67.22,66.86,66.89,599873.0,46.8549,46.9247,46.6734,46.6943,599873.0
2017-06-13 09:50:00,66.89,67.05,66.79,66.93,411846.0,46.6943,46.806,46.6245,46.7222,411846.0
2017-06-13 10:00:00,66.94,66.95,66.77,66.8,588722.0,46.7292,46.7362,46.6106,46.6315,588722.0
2017-06-13 10:10:00,66.8,66.93,66.8,66.84,386428.0,46.6315,46.7222,46.6315,46.6594,386428.0
2017-06-13 10:20:00,66.83,66.97,66.8,66.92,313518.0,46.6524,46.7502,46.6315,46.7153,313518.0
2017-06-13 10:30:00,66.92,66.93,66.8,66.87,388677.0,46.7153,46.7222,46.6315,46.6804,388677.0
2017-06-13 10:40:00,66.86,67.07,66.83,67.06,379792.0,46.6734,46.82,46.6524,46.813,379792.0
2017-06-13 10:50:00,67.06,67.23,67.04,67.04,387539.0,46.813,46.9317,46.799,46.799,387539.0
2017-06-13 11:00:00,67.05,67.11,66.95,67.03,325586.0,46.806,46.8479,46.7362,46.7921,325586.0
2017-06-13 11:10:00,67.02,67.02,66.88,66.9,291462.0,46.7851,46.7851,46.6873,46.7013,291462.0
2017-06-13 11:20:00,66.89,67.08,66.87,67.07,284372.0,46.6943,46.827,46.6804,46.82,284372.0
2017-06-13 11:30:00,67.07,67.32,67.04,67.28,471441.0,46.82,46.9945,46.799,46.9666,471441.0
2017-06-13 11:40:00,67.28,67.37,67.24,67.28,546544.0,46.9666,47.0294,46.9387,46.9666,546544.0
2017-06-13 11:50:00,67.27,67.29,67.07,67.07,282545.0,46.9596,46.9736,46.82,46.82,282545.0
2017-06-13 12:00:00,67.07,67.13,67.03,67.09,221719.0,46.82,46.8619,46.7921,46.8339,221719.0
2017-06-13 12:10:00,67.09,67.16,67.06,67.15,126984.0,46.8339,46.8828,46.813,46.8758,126984.0
2017-06-13 12:20:00,67.15,67.26,67.15,67.25,148102.0,46.8758,46.9526,46.8758,46.9456,148102.0
2017-06-13 12:30:00,67.25,67.25,67.16,67.18,141932.0,46.9456,46.9456,46.8828,46.8968,141932.0
2017-06-13 12:40:00,67.18,67.19,67.04,67.04,157444.0,46.8968,46.9037,46.799,46.799,157444.0
2017-06-13 12:50:00,67.05,67.09,67.0,67.08,146165.0,46.806,46.8339,46.7711,46.827,146165.0
2017-06-13 13:00:00,67.08,67.26,67.05,67.26,226110.0,46.827,46.9526,46.806,46.9526,226110.0
2017-06-13 13:10:00,67.26,67.31,67.22,67.25,112391.0,46.9526,46.9875,46.9247,46.9456,112391.0
2017-06-13 13:20:00,67.25,67.3,67.23,67.28,98842.0,46.9456,46.9805,46.9317,46.9666,98842.0
2017-06-13 13:30:00,67.29,67.3,67.22,67.26,80753.0,46.9736,46.9805,46.9247,46.9526,80753.0
2017-06-13 13:40:00,67.26,67.26,67.14,67.21,135748.0,46.9526,46.9526,46.8688,46.9177,135748.0
2017-06-13 13:50:00,67.21,67.25,67.18,67.21,113779.0,46.9177,46.9456,46.8968,46.9177,113779.0
2017-06-13 14:00:00,67.22,67.33,67.22,67.32,238857.0,46.9247,47.0015,46.9247,46.9945,238857.0
2017-06-13 14:10:00,67.33,67.39,67.29,67.38,199159.0,47.0015,47.0434,46.9736,47.0364,199159.0
2017-06-13 14:20:00,67.39,67.48,67.37,67.42,284125.0,47.0434,47.1062,47.0294,47.0643,284125.0
2017-06-13 14:30:00,67.42,67.45,67.37,67.42,183886.0,47.0643,47.0852,47.0294,47.0643,183886.0
2017-06-13 14:40:00,67.42,67.42,67.3,67.33,114236.0,47.0643,47.0643,46.9805,47.0015,114236.0
2017-06-13 14:50:00,67.33,67.37,67.29,67.31,103596.0,47.0015,47.0294,46.9736,46.9875,103596.0
2017-06-13 15:00:00,67.3,67.43,67.29,67.41,232555.0,46.9805,47.0713,46.9736,47.0573,232555.0
2017-06-13 15:10:00,67.41,67.48,67.41,67.44,348588.0,47.0573,47.1062,47.0573,47.0783,348588.0
2017-06-13 15:20:00,67.44,67.46,67.32,67.36,563219.0,47.0783,47.0922,46.9945,47.0224,563219.0
2017-06-13 15:30:00,67.36,67.4,67.19,67.21,789647.0,47.0224,47.0503,46.9037,46.9177,789647.0
2017-06-13 15:40:00,67.21,67.34,67.2,67.31,676618.0,46.9177,47.0085,46.9107,46.9875,676618.0
2017-06-13 15:50:00,67.31,67.4,67.3,67.38,1411115.0,46.9875,47.0503,46.9805,47.0364,1411115.0
2017-06-14 09:30:00,67.21,67.21,66.73,66.84,1272441.0,46.9177,46.9177,46.5826,46.6594,1272441.0
2017-06-14 09:40:00,66.85,66.91,66.71,66.8,1121134.0,46.6664,46.7083,46.5687,46.6315,1121134.0
2017-06-14 09:50:00,66.8,66.86,66.55,66.59,1036293.0,46.6315,46.6734,46.457,46.4849,1036293.0
2017-06-14 10:00:00,66.59,66.7,66.49,66.59,1408952.0,46.4849,46.5617,46.4151,46.4849,1408952.0
2017-06-14 10:10:00,66.59,66.65,66.55,66.6,1015999.0,46.4849,46.5268,46.457,46.4919,1015999.0
2017-06-14 10:20:00,66.6,66.74,66.53,66.63,1298739.0,46.4919,46.5896,46.443,46.5128,1298739.0
2017-06-14 10:30:00,66.63,66.79,66.25,66.27,2380712.0,46.5128,46.6245,46.2476,46.2615,2380712.0
2017-06-14 10:40:00,66.26,66.28,65.71,65.9,2751474.0,46.2545,46.2685,45.8706,46.0032,2751474.0
2017-06-14 10:50:00,65.9,65.97,65.81,65.88,970192.0,46.0032,46.0521,45.9404,45.9893,970192.0
2017-06-14 11:00:00,65.89,65.93,65.76,65.76,997455.0,45.9962,46.0242,45.9055,45.9055,997455.0
2017-06-14 11:10:00,65.77,65.87,65.66,65.83,633309.0,45.9125,45.9823,45.8357,45.9544,633309.0
2017-06-14 11:20:00,65.84,65.89,65.75,65.78,411559.0,45.9613,45.9962,45.8985,45.9195,411559.0
2017-06-14 11:30:00,65.78,65.93,65.78,65.89,389853.0,45.9195,46.0242,45.9195,45.9962,389853.0
2017-06-14 11:40:00,65.89,65.95,65.82,65.84,696810.0,45.9962,46.0381,45.9474,45.9613,696810.0
2017-06-14 11:50:00,65.84,65.85,65.76,65.8,607467.0,45.9613,45.9683,45.9055,45.9334,607467.0
2017-06-14 12:00:00,65.8,65.85,65.75,65.77,256147.0,45.9334,45.9683,45.8985,45.9125,256147.0
2017-06-14 12:10:00,65.77,65.91,65.76,65.89,456895.0,45.9125,46.0102,45.9055,45.9962,456895.0
2017-06-14 12:20:00,65.9,65.95,65.86,65.92,265421.0,46.0032,46.0381,45.9753,46.0172,265421.0
2017-06-14 12:30:00,65.92,66.02,65.91,65.93,247296.0,46.0172,46.087,46.0102,46.0242,247296.0
2017-06-14 12:40:00,65.94,65.99,65.92,65.92,170190.0,46.0312,46.0661,46.0172,46.0172,170190.0
2017-06-14 12:50:00,65.92,65.98,65.91,65.96,292768.0,46.0172,46.0591,46.0102,46.0451,292768.0
2017-06-14 13:00:00,65.96,66.02,65.94,66.02,222550.0,46.0451,46.087,46.0312,46.087,222550.0
2017-06-14 13:10:00,66.02,66.05,65.92,65.93,232739.0,46.087,46.1079,46.0172,46.0242,232739.0
2017-06-14 13:20:00,65.94,65.97,65.88,65.89,259404.0,46.0312,46.0521,45.9893,45.9962,259404.0
2017-06-14 13:30:00,65.89,65.94,65.87,65.93,320944.0,45.9962,46.0312,45.9823,46.0242,320944.0
2017-06-14 13:40:00,65.92,66.0,65.89,65.98,221483.0,46.0172,46.073,45.9962,46.0591,221483.0
2017-06-14 13:50:00,65.98,66.0,65.87,66.0,269883.0,46.0591,46.073,45.9823,46.073,269883.0
2017-06-14 14:00:00,65.99,66.08,65.84,65.97,395645.0,46.0661,46.1289,45.9613,46.0521,395645.0
2017-06-14 14:10:00,65.97,66.09,65.9,65.94,507557.0,46.0521,46.1359,46.0032,46.0312,507557.0
2017-06-14 14:20:00,65.93,65.99,65.87,65.99,239957.0,46.0242,46.0661,45.9823,46.0661,239957.0
2017-06-14 14:30:00,65.99,66.07,65.89,65.98,382257.0,46.0661,46.1219,45.9962,46.0591,382257.0
2017-06-14 14:40:00,65.98,66.01,65.89,66.0,658150.0,46.0591,46.08,45.9962,46.073,658150.0
2017-06-14 14:50:00,66.0,66.03,65.94,65.98,345680.0,46.073,46.094,46.0312,46.0591,345680.0
2017-06-14 15:00:00,65.98,66.15,65.91,66.15,590149.0,46.0591,46.1777,46.0102,46.1777,590149.0
2017-06-14 15:10:00,66.15,66.27,66.1,66.11,815891.0,46.1777,46.2615,46.1428,46.1498,815891.0
2017-06-14 15:20:00,66.1,66.14,66.03,66.14,363297.0,46.1428,46.1708,46.094,46.1708,363297.0
2017-06-14 15:30:00,66.14,66.16,66.05,66.1,744966.0,46.1708,46.1847,46.1079,46.1428,744966.0
2017-06-14 15:40:00,66.11,66.13,66.06,66.12,735862.0,46.1498,46.1638,46.1149,46.1568,735862.0
2017-06-14 15:50:00,66.11,66.18,66.1,66.14,1467174.0,46.1498,46.1987,46.1428,46.1708,1467174.0
2017-06-15 09:30:00,65.87,66.03,65.82,65.82,943744.0,45.9823,46.094,45.9474,45.9474,943744.0
2017-06-15 09:40:00,65.82,65.95,65.71,65.78,809641.0,45.9474,46.0381,45.8706,45.9195,809641.0
2017-06-15 09:50:00,65.78,66.2,65.76,66.1,1081110.0,45.9195,46.2127,45.9055,46.1428,1081110.0
2017-06-15 10:00:00,66.1,66.15,65.88,65.94,664538.0,46.1428,46.1777,45.9893,46.0312,664538.0
2017-06-15 10:10:00,65.95,65.97,65.83,65.86,381319.0,46.0381,46.0521,45.9544,45.9753,381319.0
2017-06-15 10:20:00,65.85,65.93,65.77,65.89,434366.0,45.9683,46.0242,45.9125,45.9962,434366.0
2017-06-15 10:30:00,65.91,65.96,65.82,65.88,312155.0,46.0102,46.0451,45.9474,45.9893,312155.0
2017-06-15 10:40:00,65.87,65.89,65.67,65.67,365563.0,45.9823,45.9962,45.8427,45.8427,365563.0
2017-06-15 10:50:00,65.66,65.78,65.58,65.73,552885.0,45.8357,45.9195,45.7798,45.8846,552885.0
2017-06-15 11:00:00,65.74,65.83,65.7,65.76,287896.0,45.8915,45.9544,45.8636,45.9055,287896.0
2017-06-15 11:10:00,65.76,65.8,65.68,65.75,568056.0,45.9055,45.9334,45.8497,45.8985,568056.0
2017-06-15 11:20:00,65.75,65.88,65.72,65.88,1227053.0,45.8985,45.9893,45.8776,45.9893,1227053.0
2017-06-15 11:30:00,65.87,65.94,65.8,65.84,479711.0,45.9823,46.0312,45.9334,45.9613,479711.0
2017-06-15 11:40:00,65.84,65.91,65.81,65.85,492644.0,45.9613,46.0102,45.9404,45.9683,492644.0
2017-06-15 11:50:00,65.85,65.88,65.8,65.83,176611.0,45.9683,45.9893,45.9334,45.9544,176611.0
2017-06-15 12:00:00,65.84,65.91,65.83,65.84,197433.0,45.9613,46.0102,45.9544,45.9613,197433.0
2017-06-15 12:10:00,65.85,65.9,65.79,65.79,151008.0,45.9683,46.0032,45.9264,45.9264,151008.0
2017-06-15 12:20:00,65.79,65.8,65.67,65.72,273597.0,45.9264,45.9334,45.8427,45.8776,273597.0
2017-06-15 12:30:00,65.72,65.79,65.71,65.77,232640.0,45.8776,45.9264,45.8706,45.9125,232640.0
2017-06-15 12:40:00,65.77,65.81,65.72,65.78,186105.0,45.9125,45.9404,45.8776,45.9195,186105.0
2017-06-15 12:50:00,65.78,65.83,65.75,65.8,152993.0,45.9195,45.9544,45.8985,45.9334,152993.0
2017-06-15 13:00:00,65.81,65.86,65.8,65.8,200894.0,45.9404,45.9753,45.9334,45.9334,200894.0
2017-06-15 13:10:00,65.8,65.85,65.75,65.76,100116.0,45.9334,45.9683,45.8985,45.9055,100116.0
2017-06-15 13:20:00,65.76,65.78,65.71,65.73,160515.0,45.9055,45.9195,45.8706,45.8846,160515.0
2017-06-15 13:30:00,65.74,65.8,65.73,65.78,149884.0,45.8915,45.9334,45.8846,45.9195,149884.0
2017-06-15 13:40:00,65.78,65.78,65.68,65.69,122878.0,45.9195,45.9195,45.8497,45.8566,122878.0
2017-06-15 13:50:00,65.69,65.74,65.67,65.68,115192.0,45.8566,45.8915,45.8427,45.8497,115192.0
2017-06-15 14:00:00,65.67,65.74,65.63,65.73,161167.0,45.8427,45.8915,45.8148,45.8846,161167.0
2017-06-15 14:10:00,65.73,65.75,65.69,65.71,214732.0,45.8846,45.8985,45.8566,45.8706,214732.0
2017-06-15 14:20:00,65.71,65.74,65.62,65.68,275896.0,45.8706,45.8915,45.8078,45.8497,275896.0
2017-06-15 14:30:00,65.69,65.7,65.63,65.67,148341.0,45.8566,45.8636,45.8148,45.8427,148341.0
2017-06-15 14:40:00,65.67,65.68,65.51,65.51,276292.0,45.8427,45.8497,45.731,45.731,276292.0
2017-06-15 14:50:00,65.52,65.54,65.45,65.45,798890.0,45.738,45.7519,45.6891,45.6891,798890.0
2017-06-15 15:00:00,65.46,65.56,65.42,65.56,548610.0,45.6961,45.7659,45.6682,45.7659,548610.0
2017-06-15 15:10:00,65.56,65.57,65.46,65.54,258815.0,45.7659,45.7729,45.6961,45.7519,258815.0
2017-06-15 15:20:00,65.54,65.56,65.5,65.5,305010.0,45.7519,45.7659,45.724,45.724,305010.0
2017-06-15 15:30:00,65.5,65.5,65.42,65.44,499439.0,45.724,45.724,45.6682,45.6821,499439.0
2017-06-15 15:40:00,65.45,65.51,65.38,65.48,966906.0,45.6891,45.731,45.6402,45.71,966906.0
2017-06-15 15:50:00,65.47,65.68,65.46,65.66,1642100.0,45.7031,45.8497,45.6961,45.8357,1642100.0
2017-06-16 09:30:00,65.61,65.64,65.34,65.37,911615.0,46.1111,46.1321,45.9213,45.9424,911615.0
2017-06-16 09:40:00,65.37,65.46,65.28,65.45,668434.0,45.9424,46.0056,45.8791,45.9986,668434.0
2017-06-16 09:50:00,65.45,65.45,65.23,65.23,487309.0,45.9986,45.9986,45.844,45.844,487309.0
2017-06-16 10:00:00,65.23,65.35,65.22,65.29,437992.0,45.844,45.9283,45.837,45.8862,437992.0
2017-06-16 10:10:00,65.29,65.37,65.19,65.36,491365.0,45.8862,45.9424,45.8159,45.9354,491365.0
2017-06-16 10:20:00,65.36,65.46,65.26,65.46,376469.0,45.9354,46.0056,45.8651,46.0056,376469.0
2017-06-16 10:30:00,65.46,65.63,65.39,65.62,438606.0,46.0056,46.1251,45.9564,46.1181,438606.0
2017-06-16 10:40:00,65.63,65.67,65.56,65.65,394908.0,46.1251,46.1532,46.0759,46.1392,394908.0
2017-06-16 10:50:00,65.65,65.72,65.57,65.62,418168.0,46.1392,46.1884,46.083,46.1181,418168.0
2017-06-16 11:00:00,65.62,65.85,65.61,65.77,552145.0,46.1181,46.2797,46.1111,46.2235,552145.0
2017-06-16 11:10:00,65.77,65.82,65.72,65.79,578809.0,46.2235,46.2587,46.1884,46.2376,578809.0
2017-06-16 11:20:00,65.79,65.83,65.77,65.82,512533.0,46.2376,46.2657,46.2235,46.2587,512533.0
2017-06-16 11:30:00,65.81,65.84,65.74,65.75,371033.0,46.2516,46.2727,46.2024,46.2095,371033.0
2017-06-16 11:40:00,65.75,65.81,65.72,65.77,367604.0,46.2095,46.2516,46.1884,46.2235,367604.0
2017-06-16 11:50:00,65.77,65.82,65.71,65.78,511097.0,46.2235,46.2587,46.1813,46.2305,511097.0
2017-06-16 12:00:00,65.79,65.82,65.75,65.78,247073.0,46.2376,46.2587,46.2095,46.2305,247073.0
2017-06-16 12:10:00,65.78,65.86,65.77,65.83,361269.0,46.2305,46.2868,46.2235,46.2657,361269.0
2017-06-16 12:20:00,65.83,65.86,65.78,65.78,247740.0,46.2657,46.2868,46.2305,46.2305,247740.0
2017-06-16 12:30:00,65.78,65.82,65.74,65.75,295300.0,46.2305,46.2587,46.2024,46.2095,295300.0
2017-06-16 12:40:00,65.75,65.81,65.73,65.74,199086.0,46.2095,46.2516,46.1954,46.2024,199086.0
2017-06-16 12:50:00,65.74,65.79,65.68,65.78,256088.0,46.2024,46.2376,46.1603,46.2305,256088.0
2017-06-16 13:00:00,65.77,65.8,65.71,65.73,241296.0,46.2235,46.2446,46.1813,46.1954,241296.0
2017-06-16 13:10:00,65.73,65.82,65.72,65.81,271062.0,46.1954,46.2587,46.1884,46.2516,271062.0
2017-06-16 13:20:00,65.81,65.85,65.78,65.84,255178.0,46.2516,46.2797,46.2305,46.2727,255178.0
2017-06-16 13:30:00,65.83,65.85,65.8,65.82,208331.0,46.2657,46.2797,46.2446,46.2587,208331.0
2017-06-16 13:40:00,65.82,65.83,65.75,65.77,214972.0,46.2587,46.2657,46.2095,46.2235,214972.0
2017-06-16 13:50:00,65.77,65.82,65.76,65.81,266925.0,46.2235,46.2587,46.2165,46.2516,266925.0
2017-06-16 14:00:00,65.81,65.9,65.79,65.87,415864.0,46.2516,46.3149,46.2376,46.2938,415864.0
2017-06-16 14:10:00,65.88,65.89,65.84,65.85,449664.0,46.3008,46.3078,46.2727,46.2797,449664.0
2017-06-16 14:20:00,65.85,65.96,65.85,65.93,473367.0,46.2797,46.357,46.2797,46.336,473367.0
2017-06-16 14:30:00,65.93,65.95,65.86,65.91,423965.0,46.336,46.35,46.2868,46.3219,423965.0
2017-06-16 14:40:00,65.91,65.97,65.89,65.96,274615.0,46.3219,46.3641,46.3078,46.357,274615.0
2017-06-16 14:50:00,65.97,66.03,65.96,65.97,540701.0,46.3641,46.4062,46.357,46.3641,540701.0
2017-06-16 15:00:00,65.98,66.03,65.97,65.99,486398.0,46.3711,46.4062,46.3641,46.3781,486398.0
2017-06-16 15:10:00,65.99,66.01,65.92,65.95,435045.0,46.3781,46.3922,46.3289,46.35,435045.0
2017-06-16 15:20:00,65.95,66.12,65.94,66.08,605949.0,46.35,46.4695,46.343,46.4414,605949.0
2017-06-16 15:30:00,66.07,66.28,66.07,66.25,1624204.0,46.4344,46.5819,46.4344,46.5609,1624204.0
2017-06-16 15:40:00,66.26,66.31,66.19,66.26,2308530.0,46.5679,46.603,46.5187,46.5679,2308530.0
2017-06-16 15:50:00,66.25,66.33,66.23,66.31,3251440.0,46.5609,46.6171,46.5468,46.603,3251440.0
2017-06-19 09:30:00,66.15,66.29,66.12,66.21,821668.0,46.4906,46.589,46.4695,46.5327,821668.0
2017-06-19 09:40:00,66.21,66.24,66.0,66.04,429783.0,46.5327,46.5538,46.3852,46.4133,429783.0
2017-06-19 09:50:00,66.03,66.12,65.94,65.99,332387.0,46.4062,46.4695,46.343,46.3781,332387.0
2017-06-19 10:00:00,65.98,66.09,65.9,65.99,418782.0,46.3711,46.4484,46.3149,46.3781,418782.0
2017-06-19 10:10:00,65.99,66.01,65.91,65.98,318808.0,46.3781,46.3922,46.3219,46.3711,318808.0
2017-06-19 10:20:00,65.99,66.1,65.93,66.08,296919.0,46.3781,46.4554,46.336,46.4414,296919.0
2017-06-19 10:30:00,66.08,66.14,66.05,66.1,368462.0,46.4414,46.4836,46.4203,46.4554,368462.0
2017-06-19 10:40:00,66.1,66.14,66.05,66.11,242026.0,46.4554,46.4836,46.4203,46.4625,242026.0
2017-06-19 10:50:00,66.11,66.25,66.1,66.18,261609.0,46.4625,46.5609,46.4554,46.5117,261609.0
2017-06-19 11:00:00,66.18,66.21,66.1,66.12,181839.0,46.5117,46.5327,46.4554,46.4695,181839.0
2017-06-19 11:10:00,66.12,66.22,66.09,66.16,183700.0,46.4695,46.5398,46.4484,46.4976,183700.0
2017-06-19 11:20:00,66.16,66.17,66.05,66.06,408260.0,46.4976,46.5046,46.4203,46.4273,408260.0
2017-06-19 11:30:00,66.06,66.18,66.06,66.17,258781.0,46.4273,46.5117,46.4273,46.5046,258781.0
2017-06-19 11:40:00,66.18,66.18,66.04,66.08,225503.0,46.5117,46.5117,46.4133,46.4414,225503.0
2017-06-19 11:50:00,66.08,66.15,66.06,66.09,285142.0,46.4414,46.4906,46.4273,46.4484,285142.0
2017-06-19 12:00:00,66.09,66.13,66.03,66.12,375097.0,46.4484,46.4765,46.4062,46.4695,375097.0
2017-06-19 12:10:00,66.12,66.17,66.1,66.12,144506.0,46.4695,46.5046,46.4554,46.4695,144506.0
2017-06-19 12:20:00,66.12,66.14,66.04,66.07,118169.0,46.4695,46.4836,46.4133,46.4344,118169.0
2017-06-19 12:30:00,66.07,66.08,66.0,66.01,174356.0,46.4344,46.4414,46.3852,46.3922,174356.0
2017-06-19 12:40:00,66.02,66.05,65.98,66.04,136827.0,46.3992,46.4203,46.3711,46.4133,136827.0
2017-06-19 12:50:00,66.05,66.11,66.05,66.09,149807.0,46.4203,46.4625,46.4203,46.4484,149807.0
2017-06-19 13:00:00,66.09,66.11,66.05,66.06,130088.0,46.4484,46.4625,46.4203,46.4273,130088.0
2017-06-19 13:10:00,66.05,66.09,66.03,66.08,127175.0,46.4203,46.4484,46.4062,46.4414,127175.0
2017-06-19 13:20:00,66.09,66.11,66.02,66.04,117772.0,46.4484,46.4625,46.3992,46.4133,117772.0
2017-06-19 13:30:00,66.04,66.07,66.0,66.01,229402.0,46.4133,46.4344,46.3852,46.3922,229402.0
2017-06-19 13:40:00,66.01,66.06,66.01,66.05,114746.0,46.3922,46.4273,46.3922,46.4203,114746.0
2017-06-19 13:50:00,66.05,66.07,65.99,66.03,151302.0,46.4203,46.4344,46.3781,46.4062,151302.0
2017-06-19 14:00:00,66.03,66.04,65.97,65.98,136366.0,46.4062,46.4133,46.3641,46.3711,136366.0
2017-06-19 14:10:00,65.98,66.03,65.95,65.96,168847.0,46.3711,46.4062,46.35,46.357,168847.0
2017-06-19 14:20:00,65.96,65.97,65.82,65.88,1090221.0,46.357,46.3641,46.2587,46.3008,1090221.0
2017-06-19 14:30:00,65.88,65.97,65.86,65.87,172357.0,46.3008,46.3641,46.2868,46.2938,172357.0
2017-06-19 14:40:00,65.87,65.95,65.86,65.88,150542.0,46.2938,46.35,46.2868,46.3008,150542.0
2017-06-19 14:50:00,65.89,65.95,65.86,65.93,315088.0,46.3078,46.35,46.2868,46.336,315088.0
2017-06-19 15:00:00,65.92,65.94,65.82,65.89,495352.0,46.3289,46.343,46.2587,46.3078,495352.0
2017-06-19 15:10:00,65.89,65.91,65.84,65.89,264646.0,46.3078,46.3219,46.2727,46.3078,264646.0
2017-06-19 15:20:00,65.9,65.93,65.85,65.88,275739.0,46.3149,46.336,46.2797,46.3008,275739.0
2017-06-19 15:30:00,65.88,65.88,65.75,65.78,666351.0,46.3008,46.3008,46.2095,46.2305,666351.0
2017-06-19 15:40:00,65.78,65.81,65.71,65.8,700345.0,46.2305,46.2516,46.1813,46.2446,700345.0
2017-06-19 15:50:00,65.79,65.87,65.75,65.86,1339738.0,46.2376,46.2938,46.2095,46.2868,1339738.0
2017-06-20 09:30:00,65.12,65.16,64.88,65.04,928689.0,45.7667,45.7948,45.598,45.7105,928689.0
2017-06-20 09:40:00,65.03,65.05,64.66,64.68,832974.0,45.7034,45.7175,45.4434,45.4575,832974.0
2017-06-20 09:50:00,64.69,64.69,64.34,64.36,1012205.0,45.4645,45.4645,45.2185,45.2326,1012205.0
2017-06-20 10:00:00,64.36,64.64,64.34,64.62,637754.0,45.2326,45.4293,45.2185,45.4153,637754.0
2017-06-20 10:10:00,64.61,64.65,64.53,64.63,491354.0,45.4083,45.4364,45.352,45.4223,491354.0
2017-06-20 10:20:00,64.63,64.64,64.52,64.53,243112.0,45.4223,45.4293,45.345,45.352,243112.0
2017-06-20 10:30:00,64.52,64.52,64.37,64.4,491587.0,45.345,45.345,45.2396,45.2607,491587.0
2017-06-20 10:40:00,64.39,64.44,64.31,64.43,579303.0,45.2536,45.2888,45.1974,45.2818,579303.0
2017-06-20 10:50:00,64.42,64.52,64.39,64.41,294508.0,45.2747,45.345,45.2536,45.2677,294508.0
2017-06-20 11:00:00,64.41,64.58,64.37,64.56,282790.0,45.2677,45.3872,45.2396,45.3731,282790.0
2017-06-20 11:10:00,64.56,64.64,64.55,64.59,317676.0,45.3731,45.4293,45.3661,45.3942,317676.0
2017-06-20 11:20:00,64.59,64.81,64.58,64.8,448041.0,45.3942,45.5488,45.3872,45.5418,448041.0
2017-06-20 11:30:00,64.8,64.86,64.74,64.85,301836.0,45.5418,45.584,45.4996,45.5769,301836.0
2017-06-20 11:40:00,64.86,64.9,64.75,64.77,318016.0,45.584,45.6121,45.5067,45.5207,318016.0
2017-06-20 11:50:00,64.77,64.79,64.7,64.73,182885.0,45.5207,45.5348,45.4715,45.4926,182885.0
2017-06-20 12:00:00,64.73,64.91,64.71,64.88,217516.0,45.4926,45.6191,45.4785,45.598,217516.0
2017-06-20 12:10:00,64.88,64.89,64.76,64.8,147973.0,45.598,45.605,45.5137,45.5418,147973.0
2017-06-20 12:20:00,64.81,64.85,64.66,64.66,257399.0,45.5488,45.5769,45.4434,45.4434,257399.0
2017-06-20 12:30:00,64.66,64.72,64.66,64.71,148857.0,45.4434,45.4856,45.4434,45.4785,148857.0
2017-06-20 12:40:00,64.7,64.76,64.67,64.7,159710.0,45.4715,45.5137,45.4504,45.4715,159710.0
2017-06-20 12:50:00,64.7,64.83,64.69,64.83,222369.0,45.4715,45.5629,45.4645,45.5629,222369.0
2017-06-20 13:00:00,64.82,64.95,64.81,64.93,338993.0,45.5558,45.6472,45.5488,45.6332,338993.0
2017-06-20 13:10:00,64.93,64.96,64.87,64.9,194986.0,45.6332,45.6542,45.591,45.6121,194986.0
2017-06-20 13:20:00,64.9,64.9,64.79,64.84,171999.0,45.6121,45.6121,45.5348,45.5699,171999.0
2017-06-20 13:30:00,64.84,64.9,64.82,64.89,116953.0,45.5699,45.6121,45.5558,45.605,116953.0
2017-06-20 13:40:00,64.89,64.94,64.87,64.91,154226.0,45.605,45.6402,45.591,45.6191,154226.0
2017-06-20 13:50:00,64.91,64.95,64.86,64.95,291763.0,45.6191,45.6472,45.584,45.6472,291763.0
2017-06-20 14:00:00,64.95,65.0,64.94,64.96,252092.0,45.6472,45.6824,45.6402,45.6542,252092.0
2017-06-20 14:10:00,64.96,65.15,64.95,65.13,318129.0,45.6542,45.7878,45.6472,45.7737,318129.0
2017-06-20 14:20:00,65.13,65.2,65.09,65.2,312431.0,45.7737,45.8229,45.7456,45.8229,312431.0
2017-06-20 14:30:00,65.2,65.22,65.05,65.08,307758.0,45.8229,45.837,45.7175,45.7386,307758.0
2017-06-20 14:40:00,65.08,65.12,65.03,65.05,246875.0,45.7386,45.7667,45.7034,45.7175,246875.0
2017-06-20 14:50:00,65.04,65.07,64.96,64.96,170414.0,45.7105,45.7315,45.6542,45.6542,170414.0
2017-06-20 15:00:00,64.96,65.08,64.95,65.02,312821.0,45.6542,45.7386,45.6472,45.6964,312821.0
2017-06-20 15:10:00,65.02,65.1,64.99,65.04,243844.0,45.6964,45.7526,45.6753,45.7105,243844.0
2017-06-20 15:20:00,65.04,65.09,64.99,65.08,250006.0,45.7105,45.7456,45.6753,45.7386,250006.0
2017-06-20 15:30:00,65.08,65.1,65.02,65.06,547285.0,45.7386,45.7526,45.6964,45.7245,547285.0
2017-06-20 15:40:00,65.06,65.06,64.96,64.98,645649.0,45.7245,45.7245,45.6542,45.6683,645649.0
2017-06-20 15:50:00,64.99,65.06,64.98,65.03,1259802.0,45.6753,45.7245,45.6683,45.7034,1259802.0
2017-06-21 09:30:00,64.84,64.94,64.49,64.74,1151001.0,45.5699,45.6402,45.3239,45.4996,1151001.0
2017-06-21 09:40:00,64.75,64.94,64.74,64.92,846827.0,45.5067,45.6402,45.4996,45.6261,846827.0
2017-06-21 09:50:00,64.92,64.93,64.65,64.7,422269.0,45.6261,45.6332,45.4364,45.4715,422269.0
2017-06-21 10:00:00,64.71,64.72,64.5,64.5,398589.0,45.4785,45.4856,45.331,45.331,398589.0
2017-06-21 10:10:00,64.5,64.72,64.49,64.68,360921.0,45.331,45.4856,45.3239,45.4575,360921.0
2017-06-21 10:20:00,64.68,64.85,64.64,64.84,419211.0,45.4575,45.5769,45.4293,45.5699,419211.0
2017-06-21 10:30:00,64.85,65.22,64.75,64.91,2541621.0,45.5769,45.837,45.5067,45.6191,2541621.0
2017-06-21 10:40:00,64.92,64.98,64.79,64.88,867768.0,45.6261,45.6683,45.5348,45.598,867768.0
2017-06-21 10:50:00,64.88,64.98,64.71,64.72,869395.0,45.598,45.6683,45.4785,45.4856,869395.0
2017-06-21 11:00:00,64.71,64.71,64.39,64.41,903211.0,45.4785,45.4785,45.2536,45.2677,903211.0
2017-06-21 11:10:00,64.41,64.47,64.34,64.42,541459.0,45.2677,45.3099,45.2185,45.2747,541459.0
2017-06-21 11:20:00,64.42,64.45,64.23,64.26,724050.0,45.2747,45.2958,45.1412,45.1623,724050.0
2017-06-21 11:30:00,64.26,64.35,64.16,64.2,613557.0,45.1623,45.2255,45.092,45.1201,613557.0
2017-06-21 11:40:00,64.2,64.43,64.2,64.41,400272.0,45.1201,45.2818,45.1201,45.2677,400272.0
2017-06-21 11:50:00,64.4,64.43,64.33,64.35,202098.0,45.2607,45.2818,45.2115,45.2255,202098.0
2017-06-21 12:00:00,64.35,64.37,64.2,64.26,342493.0,45.2255,45.2396,45.1201,45.1623,342493.0
2017-06-21 12:10:00,64.26,64.3,64.18,64.24,209580.0,45.1623,45.1904,45.1061,45.1482,209580.0
2017-06-21 12:20:00,64.23,64.32,64.17,64.2,227213.0,45.1412,45.2044,45.099,45.1201,227213.0
2017-06-21 12:30:00,64.2,64.23,63.98,63.99,685835.0,45.1201,45.1412,44.9655,44.9725,685835.0
2017-06-21 12:40:00,63.99,64.01,63.88,63.97,703749.0,44.9725,44.9866,44.8952,44.9585,703749.0
2017-06-21 12:50:00,63.97,63.99,63.89,63.92,550974.0,44.9585,44.9725,44.9022,44.9233,550974.0
2017-06-21 13:00:00,63.91,63.98,63.84,63.85,574778.0,44.9163,44.9655,44.8671,44.8741,574778.0
2017-06-21 13:10:00,63.86,63.9,63.81,63.86,588712.0,44.8812,44.9093,44.846,44.8812,588712.0
2017-06-21 13:20:00,63.86,64.0,63.82,63.97,396747.0,44.8812,44.9795,44.853,44.9585,396747.0
2017-06-21 13:30:00,63.98,64.0,63.93,63.95,334391.0,44.9655,44.9795,44.9304,44.9444,334391.0
2017-06-21 13:40:00,63.95,63.96,63.83,63.84,515167.0,44.9444,44.9514,44.8601,44.8671,515167.0
2017-06-21 13:50:00,63.84,63.84,63.7,63.72,607552.0,44.8671,44.8671,44.7687,44.7828,607552.0
2017-06-21 14:00:00,63.72,63.73,63.64,63.69,488711.0,44.7828,44.7898,44.7265,44.7617,488711.0
2017-06-21 14:10:00,63.7,63.79,63.66,63.74,621796.0,44.7687,44.832,44.7406,44.7968,621796.0
2017-06-21 14:20:00,63.74,63.85,63.73,63.81,479807.0,44.7968,44.8741,44.7898,44.846,479807.0
2017-06-21 14:30:00,63.82,64.07,63.81,64.05,283364.0,44.853,45.0287,44.846,45.0147,283364.0
2017-06-21 14:40:00,64.05,64.09,63.98,64.02,309578.0,45.0147,45.0428,44.9655,44.9936,309578.0
2017-06-21 14:50:00,64.03,64.06,63.93,63.95,276816.0,45.0006,45.0217,44.9304,44.9444,276816.0
2017-06-21 15:00:00,63.95,64.05,63.91,64.01,652355.0,44.9444,45.0147,44.9163,44.9866,652355.0
2017-06-21 15:10:00,64.01,64.05,63.99,64.02,409244.0,44.9866,45.0147,44.9725,44.9936,409244.0
2017-06-21 15:20:00,64.02,64.05,63.9,63.94,515380.0,44.9936,45.0147,44.9093,44.9374,515380.0
2017-06-21 15:30:00,63.94,63.97,63.92,63.94,804078.0,44.9374,44.9585,44.9233,44.9374,804078.0
2017-06-21 15:40:00,63.94,64.02,63.92,64.02,594785.0,44.9374,44.9936,44.9233,44.9936,594785.0
2017-06-21 15:50:00,64.02,64.03,63.91,63.98,2141847.0,44.9936,45.0006,44.9163,44.9655,2141847.0
2017-06-22 09:30:00,64.02,64.09,63.69,63.98,1016742.0,44.9936,45.0428,44.7617,44.9655,1016742.0
2017-06-22 09:40:00,63.97,64.12,63.82,64.0,588630.0,44.9585,45.0639,44.853,44.9795,588630.0
2017-06-22 09:50:00,64.0,64.2,63.97,64.14,472496.0,44.9795,45.1201,44.9585,45.0779,472496.0
2017-06-22 10:00:00,64.15,64.3,64.08,64.23,413390.0,45.085,45.1904,45.0358,45.1412,413390.0
2017-06-22 10:10:00,64.23,64.25,64.12,64.14,348071.0,45.1412,45.1552,45.0639,45.0779,348071.0
2017-06-22 10:20:00,64.14,64.23,64.1,64.21,283514.0,45.0779,45.1412,45.0498,45.1271,283514.0
2017-06-22 10:30:00,64.21,64.25,64.15,64.17,365172.0,45.1271,45.1552,45.085,45.099,365172.0
2017-06-22 10:40:00,64.17,64.49,64.08,64.47,833510.0,45.099,45.3239,45.0358,45.3099,833510.0
2017-06-22 10:50:00,64.47,64.5,64.36,64.37,567512.0,45.3099,45.331,45.2326,45.2396,567512.0
2017-06-22 11:00:00,64.37,64.43,64.27,64.28,417993.0,45.2396,45.2818,45.1693,45.1763,417993.0
2017-06-22 11:10:00,64.28,64.36,64.25,64.28,252236.0,45.1763,45.2326,45.1552,45.1763,252236.0
2017-06-22 11:20:00,64.28,64.31,64.21,64.26,232868.0,45.1763,45.1974,45.1271,45.1623,232868.0
2017-06-22 11:30:00,64.27,64.27,64.13,64.14,442554.0,45.1693,45.1693,45.0709,45.0779,442554.0
2017-06-22 11:40:00,64.15,64.2,64.08,64.2,277570.0,45.085,45.1201,45.0358,45.1201,277570.0
2017-06-22 11:50:00,64.2,64.2,64.11,64.17,147647.0,45.1201,45.1201,45.0569,45.099,147647.0
2017-06-22 12:00:00,64.17,64.19,64.13,64.15,223995.0,45.099,45.1131,45.0709,45.085,223995.0
2017-06-22 12:10:00,64.16,64.18,64.13,64.16,186897.0,45.092,45.1061,45.0709,45.092,186897.0
2017-06-22 12:20:00,64.16,64.17,64.11,64.15,167311.0,45.092,45.099,45.0569,45.085,167311.0
2017-06-22 12:30:00,64.15,64.2,64.14,64.15,439363.0,45.085,45.1201,45.0779,45.085,439363.0
2017-06-22 12:40:00,64.14,64.2,64.12,64.14,138935.0,45.0779,45.1201,45.0639,45.0779,138935.0
2017-06-22 12:50:00,64.13,64.15,64.08,64.1,133831.0,45.0709,45.085,45.0358,45.0498,133831.0
2017-06-22 13:00:00,64.1,64.11,64.04,64.05,113518.0,45.0498,45.0569,45.0077,45.0147,113518.0
2017-06-22 13:10:00,64.05,64.08,63.89,63.96,342064.0,45.0147,45.0358,44.9022,44.9514,342064.0
2017-06-22 13:20:00,63.95,63.96,63.92,63.95,222660.0,44.9444,44.9514,44.9233,44.9444,222660.0
2017-06-22 13:30:00,63.94,63.95,63.89,63.92,116590.0,44.9374,44.9444,44.9022,44.9233,116590.0
2017-06-22 13:40:00,63.92,64.0,63.91,63.97,178996.0,44.9233,44.9795,44.9163,44.9585,178996.0
2017-06-22 13:50:00,63.98,64.07,63.96,64.05,163891.0,44.9655,45.0287,44.9514,45.0147,163891.0
2017-06-22 14:00:00,64.05,64.15,64.04,64.12,466992.0,45.0147,45.085,45.0077,45.0639,466992.0
2017-06-22 14:10:00,64.12,64.18,64.1,64.12,219142.0,45.0639,45.1061,45.0498,45.0639,219142.0
2017-06-22 14:20:00,64.12,64.22,64.09,64.11,320344.0,45.0639,45.1342,45.0428,45.0569,320344.0
2017-06-22 14:30:00,64.1,64.17,64.06,64.14,196278.0,45.0498,45.099,45.0217,45.0779,196278.0
2017-06-22 14:40:00,64.13,64.21,64.13,64.18,177763.0,45.0709,45.1271,45.0709,45.1061,177763.0
2017-06-22 14:50:00,64.19,64.2,64.14,64.17,274415.0,45.1131,45.1201,45.0779,45.099,274415.0
2017-06-22 15:00:00,64.17,64.2,64.15,64.18,224064.0,45.099,45.1201,45.085,45.1061,224064.0
2017-06-22 15:10:00,64.17,64.18,64.04,64.06,428874.0,45.099,45.1061,45.0077,45.0217,428874.0
2017-06-22 15:20:00,64.06,64.08,64.01,64.03,225286.0,45.0217,45.0358,44.9866,45.0006,225286.0
2017-06-22 15:30:00,64.03,64.06,63.9,63.9,414663.0,45.0006,45.0217,44.9093,44.9093,414663.0
2017-06-22 15:40:00,63.91,63.93,63.86,63.9,372779.0,44.9163,44.9304,44.8812,44.9093,372779.0
2017-06-22 15:50:00,63.9,63.95,63.87,63.91,1283361.0,44.9093,44.9444,44.8882,44.9163,1283361.0
2017-06-23 09:30:00,63.96,64.06,63.78,64.04,476151.0,44.9514,45.0217,44.8249,45.0077,476151.0
2017-06-23 09:40:00,64.03,64.23,63.98,64.23,352662.0,45.0006,45.1412,44.9655,45.1412,352662.0
2017-06-23 09:50:00,64.23,64.4,64.09,64.4,450665.0,45.1412,45.2607,45.0428,45.2607,450665.0
2017-06-23 10:00:00,64.39,64.44,64.25,64.32,472081.0,45.2536,45.2888,45.1552,45.2044,472081.0
2017-06-23 10:10:00,64.32,64.41,64.26,64.31,465644.0,45.2044,45.2677,45.1623,45.1974,465644.0
2017-06-23 10:20:00,64.31,64.32,64.2,64.26,243318.0,45.1974,45.2044,45.1201,45.1623,243318.0
2017-06-23 10:30:00,64.26,64.41,64.25,64.3,439493.0,45.1623,45.2677,45.1552,45.1904,439493.0
2017-06-23 10:40:00,64.31,64.39,64.25,64.26,214741.0,45.1974,45.2536,45.1552,45.1623,214741.0
2017-06-23 10:50:00,64.27,64.39,64.26,64.39,245241.0,45.1693,45.2536,45.1623,45.2536,245241.0
2017-06-23 11:00:00,64.39,64.45,64.36,64.39,316386.0,45.2536,45.2958,45.2326,45.2536,316386.0
2017-06-23 11:10:00,64.39,64.41,64.28,64.28,177710.0,45.2536,45.2677,45.1763,45.1763,177710.0
2017-06-23 11:20:00,64.29,64.31,64.22,64.28,283282.0,45.1834,45.1974,45.1342,45.1763,283282.0
2017-06-23 11:30:00,64.29,64.31,64.25,64.29,157733.0,45.1834,45.1974,45.1552,45.1834,157733.0
2017-06-23 11:40:00,64.29,64.36,64.27,64.31,148123.0,45.1834,45.2326,45.1693,45.1974,148123.0
2017-06-23 11:50:00,64.31,64.42,64.31,64.34,216123.0,45.1974,45.2747,45.1974,45.2185,216123.0
2017-06-23 12:00:00,64.34,64.39,64.31,64.31,179590.0,45.2185,45.2536,45.1974,45.1974,179590.0
2017-06-23 12:10:00,64.32,64.34,64.25,64.27,176926.0,45.2044,45.2185,45.1552,45.1693,176926.0
2017-06-23 12:20:00,64.27,64.28,64.15,64.18,179431.0,45.1693,45.1763,45.085,45.1061,179431.0
2017-06-23 12:30:00,64.18,64.23,64.16,64.2,267044.0,45.1061,45.1412,45.092,45.1201,267044.0
2017-06-23 12:40:00,64.2,64.23,64.18,64.2,162787.0,45.1201,45.1412,45.1061,45.1201,162787.0
2017-06-23 12:50:00,64.19,64.21,64.16,64.17,119102.0,45.1131,45.1271,45.092,45.099,119102.0
2017-06-23 13:00:00,64.17,64.21,64.07,64.14,2086309.0,45.099,45.1271,45.0287,45.0779,2086309.0
2017-06-23 13:10:00,64.14,64.21,64.14,64.17,348575.0,45.0779,45.1271,45.0779,45.099,348575.0
2017-06-23 13:20:00,64.17,64.23,64.16,64.21,230724.0,45.099,45.1412,45.092,45.1271,230724.0
2017-06-23 13:30:00,64.21,64.24,64.13,64.14,244528.0,45.1271,45.1482,45.0709,45.0779,244528.0
2017-06-23 13:40:00,64.14,64.19,64.13,64.19,131436.0,45.0779,45.1131,45.0709,45.1131,131436.0
2017-06-23 13:50:00,64.19,64.24,64.15,64.17,183508.0,45.1131,45.1482,45.085,45.099,183508.0
2017-06-23 14:00:00,64.17,64.19,64.12,64.14,180864.0,45.099,45.1131,45.0639,45.0779,180864.0
2017-06-23 14:10:00,64.14,64.16,64.08,64.16,118552.0,45.0779,45.092,45.0358,45.092,118552.0
2017-06-23 14:20:00,64.16,64.21,64.12,64.2,152266.0,45.092,45.1271,45.0639,45.1201,152266.0
2017-06-23 14:30:00,64.2,64.23,64.15,64.15,117786.0,45.1201,45.1412,45.085,45.085,117786.0
2017-06-23 14:40:00,64.14,64.17,64.09,64.1,103200.0,45.0779,45.099,45.0428,45.0498,103200.0
2017-06-23 14:50:00,64.1,64.14,64.09,64.12,83174.0,45.0498,45.0779,45.0428,45.0639,83174.0
2017-06-23 15:00:00,64.11,64.16,64.09,64.16,216916.0,45.0569,45.092,45.0428,45.092,216916.0
2017-06-23 15:10:00,64.16,64.2,64.14,64.17,254584.0,45.092,45.1201,45.0779,45.099,254584.0
2017-06-23 15:20:00,64.18,64.27,64.18,64.22,293378.0,45.1061,45.1693,45.1061,45.1342,293378.0
2017-06-23 15:30:00,64.21,64.32,64.2,64.24,395955.0,45.1271,45.2044,45.1201,45.1482,395955.0
2017-06-23 15:40:00,64.24,64.39,64.21,64.39,792564.0,45.1482,45.2536,45.1271,45.2536,792564.0
2017-06-23 15:50:00,64.39,64.44,64.36,64.37,1686303.0,45.2536,45.2888,45.2326,45.2396,1686303.0
2017-06-26 09:30:00,64.58,64.58,64.16,64.22,670264.0,45.3872,45.3872,45.092,45.1342,670264.0
2017-06-26 09:40:00,64.22,64.38,64.19,64.29,343343.0,45.1342,45.2466,45.1131,45.1834,343343.0
2017-06-26 09:50:00,64.3,64.46,64.28,64.38,317900.0,45.1904,45.3028,45.1763,45.2466,317900.0
2017-06-26 10:00:00,64.38,64.4,64.18,64.25,526031.0,45.2466,45.2607,45.1061,45.1552,526031.0
2017-06-26 10:10:00,64.26,64.38,64.23,64.28,343305.0,45.1623,45.2466,45.1412,45.1763,343305.0
2017-06-26 10:20:00,64.29,64.29,64.18,64.27,304090.0,45.1834,45.1834,45.1061,45.1693,304090.0
2017-06-26 10:30:00,64.26,64.28,64.08,64.16,339315.0,45.1623,45.1763,45.0358,45.092,339315.0
2017-06-26 10:40:00,64.15,64.16,63.98,64.13,379481.0,45.085,45.092,44.9655,45.0709,379481.0
2017-06-26 10:50:00,64.13,64.25,64.1,64.23,290700.0,45.0709,45.1552,45.0498,45.1412,290700.0
2017-06-26 11:00:00,64.23,64.4,64.17,64.37,300136.0,45.1412,45.2607,45.099,45.2396,300136.0
2017-06-26 11:10:00,64.37,64.49,64.31,64.47,243561.0,45.2396,45.3239,45.1974,45.3099,243561.0
2017-06-26 11:20:00,64.48,64.61,64.48,64.5,293328.0,45.3169,45.4083,45.3169,45.331,293328.0
2017-06-26 11:30:00,64.5,64.55,64.45,64.52,321454.0,45.331,45.3661,45.2958,45.345,321454.0
2017-06-26 11:40:00,64.51,64.67,64.51,64.65,334964.0,45.338,45.4504,45.338,45.4364,334964.0
2017-06-26 11:50:00,64.66,64.7,64.54,64.6,350999.0,45.4434,45.4715,45.3591,45.4012,350999.0
2017-06-26 12:00:00,64.61,64.61,64.4,64.4,419561.0,45.4083,45.4083,45.2607,45.2607,419561.0
2017-06-26 12:10:00,64.39,64.43,64.34,64.37,306317.0,45.2536,45.2818,45.2185,45.2396,306317.0
2017-06-26 12:20:00,64.32,64.45,64.32,64.39,913486.0,45.2044,45.2958,45.2044,45.2536,913486.0
2017-06-26 12:30:00,64.4,64.44,64.38,64.41,133304.0,45.2607,45.2888,45.2466,45.2677,133304.0
2017-06-26 12:40:00,64.42,64.46,64.39,64.45,161311.0,45.2747,45.3028,45.2536,45.2958,161311.0
2017-06-26 12:50:00,64.46,64.49,64.41,64.43,224563.0,45.3028,45.3239,45.2677,45.2818,224563.0
2017-06-26 13:00:00,64.44,64.5,64.4,64.46,297819.0,45.2888,45.331,45.2607,45.3028,297819.0
2017-06-26 13:10:00,64.45,64.47,64.41,64.42,143419.0,45.2958,45.3099,45.2677,45.2747,143419.0
2017-06-26 13:20:00,64.42,64.44,64.36,64.37,297265.0,45.2747,45.2888,45.2326,45.2396,297265.0
2017-06-26 13:30:00,64.37,64.38,64.3,64.31,144622.0,45.2396,45.2466,45.1904,45.1974,144622.0
2017-06-26 13:40:00,64.31,64.32,64.24,64.26,136693.0,45.1974,45.2044,45.1482,45.1623,136693.0
2017-06-26 13:50:00,64.25,64.28,64.2,64.25,214204.0,45.1552,45.1763,45.1201,45.1552,214204.0
2017-06-26 14:00:00,64.25,64.28,64.22,64.28,134134.0,45.1552,45.1763,45.1342,45.1763,134134.0
2017-06-26 14:10:00,64.28,64.36,64.27,64.29,194442.0,45.1763,45.2326,45.1693,45.1834,194442.0
2017-06-26 14:20:00,64.28,64.31,64.26,64.29,235059.0,45.1763,45.1974,45.1623,45.1834,235059.0
2017-06-26 14:30:00,64.28,64.29,64.24,64.28,109258.0,45.1763,45.1834,45.1482,45.1763,109258.0
2017-06-26 14:40:00,64.28,64.32,64.26,64.27,160339.0,45.1763,45.2044,45.1623,45.1693,160339.0
2017-06-26 14:50:00,64.28,64.43,64.27,64.43,211098.0,45.1763,45.2818,45.1693,45.2818,211098.0
2017-06-26 15:00:00,64.42,64.44,64.33,64.35,238448.0,45.2747,45.2888,45.2115,45.2255,238448.0
2017-06-26 15:10:00,64.35,64.45,64.33,64.45,443791.0,45.2255,45.2958,45.2115,45.2958,443791.0
2017-06-26 15:20:00,64.45,64.45,64.3,64.31,295824.0,45.2958,45.2958,45.1904,45.1974,295824.0
2017-06-26 15:30:00,64.31,64.4,64.27,64.3,422203.0,45.1974,45.2607,45.1693,45.1904,422203.0
2017-06-26 15:40:00,64.3,64.35,64.26,64.26,480717.0,45.1904,45.2255,45.1623,45.1623,480717.0
2017-06-26 15:50:00,64.26,64.28,64.23,64.24,1004554.0,45.1623,45.1763,45.1412,45.1482,1004554.0
2017-06-27 09:30:00,64.47,64.55,64.29,64.33,667768.0,45.3099,45.3661,45.1834,45.2115,667768.0
2017-06-27 09:40:00,64.33,64.33,64.2,64.31,513494.0,45.2115,45.2115,45.1201,45.1974,513494.0
2017-06-27 09:50:00,64.3,64.41,64.22,64.34,394150.0,45.1904,45.2677,45.1342,45.2185,394150.0
2017-06-27 10:00:00,64.35,64.4,64.3,64.33,377040.0,45.2255,45.2607,45.1904,45.2115,377040.0
2017-06-27 10:10:00,64.33,64.4,64.29,64.32,421107.0,45.2115,45.2607,45.1834,45.2044,421107.0
2017-06-27 10:20:00,64.33,64.56,64.32,64.44,530283.0,45.2115,45.3731,45.2044,45.2888,530283.0
2017-06-27 10:30:00,64.44,64.63,64.4,64.6,394349.0,45.2888,45.4223,45.2607,45.4012,394349.0
2017-06-27 10:40:00,64.61,64.75,64.59,64.7,566913.0,45.4083,45.5067,45.3942,45.4715,566913.0
2017-06-27 10:50:00,64.7,64.71,64.57,64.67,334204.0,45.4715,45.4785,45.3801,45.4504,334204.0
2017-06-27 11:00:00,64.67,64.76,64.65,64.7,481597.0,45.4504,45.5137,45.4364,45.4715,481597.0
2017-06-27 11:10:00,64.7,64.71,64.61,64.65,199072.0,45.4715,45.4785,45.4083,45.4364,199072.0
2017-06-27 11:20:00,64.64,64.68,64.58,64.63,270040.0,45.4293,45.4575,45.3872,45.4223,270040.0
2017-06-27 11:30:00,64.63,64.68,64.58,64.59,296779.0,45.4223,45.4575,45.3872,45.3942,296779.0
2017-06-27 11:40:00,64.59,64.61,64.54,64.59,199508.0,45.3942,45.4083,45.3591,45.3942,199508.0
2017-06-27 11:50:00,64.59,64.67,64.56,64.66,202609.0,45.3942,45.4504,45.3731,45.4434,202609.0
2017-06-27 12:00:00,64.66,64.68,64.61,64.61,136168.0,45.4434,45.4575,45.4083,45.4083,136168.0
2017-06-27 12:10:00,64.6,64.61,64.5,64.51,133981.0,45.4012,45.4083,45.331,45.338,133981.0
2017-06-27 12:20:00,64.51,64.52,64.38,64.38,419059.0,45.338,45.345,45.2466,45.2466,419059.0
2017-06-27 12:30:00,64.39,64.45,64.38,64.42,225070.0,45.2536,45.2958,45.2466,45.2747,225070.0
2017-06-27 12:40:00,64.42,64.45,64.39,64.43,149430.0,45.2747,45.2958,45.2536,45.2818,149430.0
2017-06-27 12:50:00,64.44,64.51,64.44,64.49,169942.0,45.2888,45.338,45.2888,45.3239,169942.0
2017-06-27 13:00:00,64.49,64.58,64.48,64.54,215117.0,45.3239,45.3872,45.3169,45.3591,215117.0
2017-06-27 13:10:00,64.54,64.57,64.5,64.52,217762.0,45.3591,45.3801,45.331,45.345,217762.0
2017-06-27 13:20:00,64.52,64.56,64.45,64.46,219713.0,45.345,45.3731,45.2958,45.3028,219713.0
2017-06-27 13:30:00,64.45,64.52,64.34,64.37,481341.0,45.2958,45.345,45.2185,45.2396,481341.0
2017-06-27 13:40:00,64.37,64.39,64.3,64.37,352197.0,45.2396,45.2536,45.1904,45.2396,352197.0
2017-06-27 13:50:00,64.37,64.53,64.36,64.46,262890.0,45.2396,45.352,45.2326,45.3028,262890.0
2017-06-27 14:00:00,64.46,64.46,64.37,64.38,200180.0,45.3028,45.3028,45.2396,45.2466,200180.0
2017-06-27 14:10:00,64.37,64.42,64.34,64.4,313519.0,45.2396,45.2747,45.2185,45.2607,313519.0
2017-06-27 14:20:00,64.41,64.44,64.24,64.4,426277.0,45.2677,45.2888,45.1482,45.2607,426277.0
2017-06-27 14:30:00,64.39,64.45,64.35,64.37,195963.0,45.2536,45.2958,45.2255,45.2396,195963.0
2017-06-27 14:40:00,64.37,64.39,64.34,64.38,142987.0,45.2396,45.2536,45.2185,45.2466,142987.0
2017-06-27 14:50:00,64.37,64.44,64.35,64.42,263449.0,45.2396,45.2888,45.2255,45.2747,263449.0
2017-06-27 15:00:00,64.42,64.46,64.39,64.42,290644.0,45.2747,45.3028,45.2536,45.2747,290644.0
2017-06-27 15:10:00,64.41,64.49,64.4,64.44,209292.0,45.2677,45.3239,45.2607,45.2888,209292.0
2017-06-27 15:20:00,64.45,64.46,64.35,64.38,448612.0,45.2958,45.3028,45.2255,45.2466,448612.0
2017-06-27 15:30:00,64.39,64.4,64.23,64.23,554581.0,45.2536,45.2607,45.1412,45.1412,554581.0
2017-06-27 15:40:00,64.23,64.24,64.16,64.2,608231.0,45.1412,45.1482,45.092,45.1201,608231.0
2017-06-27 15:50:00,64.2,64.2,64.13,64.14,920458.0,45.1201,45.1201,45.0709,45.0779,920458.0
2017-06-28 09:30:00,64.22,64.5,64.22,64.37,722173.0,45.1342,45.331,45.1342,45.2396,722173.0
2017-06-28 09:40:00,64.37,64.41,64.29,64.33,475585.0,45.2396,45.2677,45.1834,45.2115,475585.0
2017-06-28 09:50:00,64.34,64.47,64.33,64.37,299096.0,45.2185,45.3099,45.2115,45.2396,299096.0
2017-06-28 10:00:00,64.37,64.58,64.36,64.49,397411.0,45.2396,45.3872,45.2326,45.3239,397411.0
2017-06-28 10:10:00,64.49,64.5,64.31,64.31,341701.0,45.3239,45.331,45.1974,45.1974,341701.0
2017-06-28 10:20:00,64.31,64.45,64.21,64.23,668992.0,45.1974,45.2958,45.1271,45.1412,668992.0
2017-06-28 10:30:00,64.28,64.7,64.18,64.6,2576688.0,45.1763,45.4715,45.1061,45.4012,2576688.0
2017-06-28 10:40:00,64.6,64.69,64.5,64.58,611494.0,45.4012,45.4645,45.331,45.3872,611494.0
2017-06-28 10:50:00,64.59,64.64,64.54,64.62,316717.0,45.3942,45.4293,45.3591,45.4153,316717.0
2017-06-28 11:00:00,64.62,64.68,64.54,64.55,632588.0,45.4153,45.4575,45.3591,45.3661,632588.0
2017-06-28 11:10:00,64.55,64.62,64.5,64.51,319628.0,45.3661,45.4153,45.331,45.338,319628.0
2017-06-28 11:20:00,64.51,64.62,64.47,64.6,316147.0,45.338,45.4153,45.3099,45.4012,316147.0
2017-06-28 11:30:00,64.59,64.69,64.56,64.67,452423.0,45.3942,45.4645,45.3731,45.4504,452423.0
2017-06-28 11:40:00,64.68,64.68,64.55,64.58,258870.0,45.4575,45.4575,45.3661,45.3872,258870.0
2017-06-28 11:50:00,64.58,64.65,64.56,64.6,222888.0,45.3872,45.4364,45.3731,45.4012,222888.0
2017-06-28 12:00:00,64.59,64.64,64.56,64.64,151418.0,45.3942,45.4293,45.3731,45.4293,151418.0
2017-06-28 12:10:00,64.64,64.68,64.6,64.66,364019.0,45.4293,45.4575,45.4012,45.4434,364019.0
2017-06-28 12:20:00,64.66,64.71,64.65,64.7,135371.0,45.4434,45.4785,45.4364,45.4715,135371.0
2017-06-28 12:30:00,64.7,64.72,64.65,64.69,102936.0,45.4715,45.4856,45.4364,45.4645,102936.0
2017-06-28 12:40:00,64.7,64.75,64.66,64.75,212675.0,45.4715,45.5067,45.4434,45.5067,212675.0
2017-06-28 12:50:00,64.74,64.8,64.74,64.77,154099.0,45.4996,45.5418,45.4996,45.5207,154099.0
2017-06-28 13:00:00,64.78,64.78,64.71,64.73,148483.0,45.5277,45.5277,45.4785,45.4926,148483.0
2017-06-28 13:10:00,64.72,64.8,64.71,64.8,589259.0,45.4856,45.5418,45.4785,45.5418,589259.0
2017-06-28 13:20:00,64.79,64.81,64.73,64.78,194388.0,45.5348,45.5488,45.4926,45.5277,194388.0
2017-06-28 13:30:00,64.78,64.8,64.73,64.77,140499.0,45.5277,45.5418,45.4926,45.5207,140499.0
2017-06-28 13:40:00,64.76,64.82,64.74,64.81,116852.0,45.5137,45.5558,45.4996,45.5488,116852.0
2017-06-28 13:50:00,64.81,64.83,64.75,64.76,161328.0,45.5488,45.5629,45.5067,45.5137,161328.0
2017-06-28 14:00:00,64.75,64.81,64.73,64.81,190686.0,45.5067,45.5488,45.4926,45.5488,190686.0
2017-06-28 14:10:00,64.81,64.82,64.75,64.78,93999.0,45.5488,45.5558,45.5067,45.5277,93999.0
2017-06-28 14:20:00,64.78,64.81,64.74,64.75,174321.0,45.5277,45.5488,45.4996,45.5067,174321.0
2017-06-28 14:30:00,64.76,64.8,64.74,64.79,94626.0,45.5137,45.5418,45.4996,45.5348,94626.0
2017-06-28 14:40:00,64.8,64.88,64.79,64.86,198594.0,45.5418,45.598,45.5348,45.584,198594.0
2017-06-28 14:50:00,64.87,64.87,64.79,64.8,148881.0,45.591,45.591,45.5348,45.5418,148881.0
2017-06-28 15:00:00,64.8,64.81,64.63,64.67,237626.0,45.5418,45.5488,45.4223,45.4504,237626.0
2017-06-28 15:10:00,64.67,64.73,64.64,64.69,261303.0,45.4504,45.4926,45.4293,45.4645,261303.0
2017-06-28 15:20:00,64.68,64.7,64.63,64.63,264725.0,45.4575,45.4715,45.4223,45.4223,264725.0
2017-06-28 15:30:00,64.63,64.64,64.45,64.47,392528.0,45.4223,45.4293,45.2958,45.3099,392528.0
2017-06-28 15:40:00,64.47,64.48,64.39,64.47,569887.0,45.3099,45.3169,45.2536,45.3099,569887.0
2017-06-28 15:50:00,64.47,64.54,64.46,64.5,1072307.0,45.3099,45.3591,45.3028,45.331,1072307.0
2017-06-29 09:30:00,64.68,64.99,64.67,64.88,754984.0,45.4575,45.6753,45.4504,45.598,754984.0
2017-06-29 09:40:00,64.88,65.01,64.83,64.89,696674.0,45.598,45.6894,45.5629,45.605,696674.0
2017-06-29 09:50:00,64.89,64.98,64.77,64.81,396860.0,45.605,45.6683,45.5207,45.5488,396860.0
2017-06-29 10:00:00,64.81,64.89,64.78,64.82,392305.0,45.5488,45.605,45.5277,45.5558,392305.0
2017-06-29 10:10:00,64.81,65.03,64.81,65.01,465581.0,45.5488,45.7034,45.5488,45.6894,465581.0
2017-06-29 10:20:00,65.0,65.1,64.93,65.05,425689.0,45.6824,45.7526,45.6332,45.7175,425689.0
2017-06-29 10:30:00,65.05,65.14,65.03,65.11,461972.0,45.7175,45.7807,45.7034,45.7597,461972.0
2017-06-29 10:40:00,65.1,65.16,65.04,65.15,832247.0,45.7526,45.7948,45.7105,45.7878,832247.0
2017-06-29 10:50:00,65.15,65.23,65.1,65.2,318138.0,45.7878,45.844,45.7526,45.8229,318138.0
2017-06-29 11:00:00,65.2,65.27,65.14,65.21,757329.0,45.8229,45.8721,45.7807,45.8299,757329.0
2017-06-29 11:10:00,65.21,65.34,65.14,65.16,422235.0,45.8299,45.9213,45.7807,45.7948,422235.0
2017-06-29 11:20:00,65.15,65.16,65.0,65.07,419244.0,45.7878,45.7948,45.6824,45.7315,419244.0
2017-06-29 11:30:00,65.08,65.11,64.81,64.84,658227.0,45.7386,45.7597,45.5488,45.5699,658227.0
2017-06-29 11:40:00,64.83,64.88,64.69,64.84,343690.0,45.5629,45.598,45.4645,45.5699,343690.0
2017-06-29 11:50:00,64.84,64.91,64.81,64.89,359989.0,45.5699,45.6191,45.5488,45.605,359989.0
2017-06-29 12:00:00,64.89,65.0,64.8,64.98,279925.0,45.605,45.6824,45.5418,45.6683,279925.0
2017-06-29 12:10:00,64.98,65.01,64.82,64.84,240599.0,45.6683,45.6894,45.5558,45.5699,240599.0
2017-06-29 12:20:00,64.83,64.91,64.67,64.67,393841.0,45.5629,45.6191,45.4504,45.4504,393841.0
2017-06-29 12:30:00,64.67,64.78,64.65,64.75,352765.0,45.4504,45.5277,45.4364,45.5067,352765.0
2017-06-29 12:40:00,64.76,64.82,64.7,64.77,347044.0,45.5137,45.5558,45.4715,45.5207,347044.0
2017-06-29 12:50:00,64.76,64.93,64.75,64.93,201096.0,45.5137,45.6332,45.5067,45.6332,201096.0
2017-06-29 13:00:00,64.92,65.05,64.86,64.94,275831.0,45.6261,45.7175,45.584,45.6402,275831.0
2017-06-29 13:10:00,64.94,64.94,64.74,64.75,282468.0,45.6402,45.6402,45.4996,45.5067,282468.0
2017-06-29 13:20:00,64.74,64.77,64.61,64.66,365724.0,45.4996,45.5207,45.4083,45.4434,365724.0
2017-06-29 13:30:00,64.67,64.83,64.66,64.7,607292.0,45.4504,45.5629,45.4434,45.4715,607292.0
2017-06-29 13:40:00,64.7,64.75,64.66,64.71,179040.0,45.4715,45.5067,45.4434,45.4785,179040.0
2017-06-29 13:50:00,64.71,64.76,64.68,64.73,223928.0,45.4785,45.5137,45.4575,45.4926,223928.0
2017-06-29 14:00:00,64.73,64.74,64.64,64.65,313579.0,45.4926,45.4996,45.4293,45.4364,313579.0
2017-06-29 14:10:00,64.66,64.84,64.63,64.82,288058.0,45.4434,45.5699,45.4223,45.5558,288058.0
2017-06-29 14:20:00,64.83,64.9,64.77,64.86,281084.0,45.5629,45.6121,45.5207,45.584,281084.0
2017-06-29 14:30:00,64.85,64.85,64.76,64.82,276183.0,45.5769,45.5769,45.5137,45.5558,276183.0
2017-06-29 14:40:00,64.82,64.84,64.76,64.77,599228.0,45.5558,45.5699,45.5137,45.5207,599228.0
2017-06-29 14:50:00,64.77,64.8,64.68,64.79,454824.0,45.5207,45.5418,45.4575,45.5348,454824.0
2017-06-29 15:00:00,64.79,64.81,64.7,64.71,408130.0,45.5348,45.5488,45.4715,45.4785,408130.0
2017-06-29 15:10:00,64.71,64.77,64.64,64.75,449659.0,45.4785,45.5207,45.4293,45.5067,449659.0
2017-06-29 15:20:00,64.76,64.78,64.65,64.7,333630.0,45.5137,45.5277,45.4364,45.4715,333630.0
2017-06-29 15:30:00,64.71,64.83,64.69,64.78,510890.0,45.4785,45.5629,45.4645,45.5277,510890.0
2017-06-29 15:40:00,64.78,64.79,64.49,64.5,965333.0,45.5277,45.5348,45.3239,45.331,965333.0
2017-06-29 15:50:00,64.5,64.65,64.5,64.61,1317736.0,45.331,45.4364,45.331,45.4083,1317736.0
2017-06-30 09:30:00,65.1,65.14,64.76,64.78,836197.0,45.7526,45.7807,45.5137,45.5277,836197.0
2017-06-30 09:40:00,64.77,64.91,64.65,64.9,521806.0,45.5207,45.6191,45.4364,45.6121,521806.0
2017-06-30 09:50:00,64.9,64.95,64.81,64.88,418936.0,45.6121,45.6472,45.5488,45.598,418936.0
2017-06-30 10:00:00,64.87,64.88,64.75,64.75,270798.0,45.591,45.598,45.5067,45.5067,270798.0
2017-06-30 10:10:00,64.74,64.77,64.67,64.73,287505.0,45.4996,45.5207,45.4504,45.4926,287505.0
2017-06-30 10:20:00,64.73,64.81,64.64,64.66,256222.0,45.4926,45.5488,45.4293,45.4434,256222.0
2017-06-30 10:30:00,64.66,64.67,64.51,64.51,352225.0,45.4434,45.4504,45.338,45.338,352225.0
2017-06-30 10:40:00,64.51,64.66,64.5,64.65,303378.0,45.338,45.4434,45.331,45.4364,303378.0
2017-06-30 10:50:00,64.65,64.69,64.51,64.55,246145.0,45.4364,45.4645,45.338,45.3661,246145.0
2017-06-30 11:00:00,64.55,64.68,64.55,64.64,378750.0,45.3661,45.4575,45.3661,45.4293,378750.0
2017-06-30 11:10:00,64.64,64.64,64.53,64.54,269155.0,45.4293,45.4293,45.352,45.3591,269155.0
2017-06-30 11:20:00,64.55,64.68,64.54,64.63,346271.0,45.3661,45.4575,45.3591,45.4223,346271.0
2017-06-30 11:30:00,64.63,64.93,64.63,64.89,594491.0,45.4223,45.6332,45.4223,45.605,594491.0
2017-06-30 11:40:00,64.89,64.91,64.79,64.82,220916.0,45.605,45.6191,45.5348,45.5558,220916.0
2017-06-30 11:50:00,64.83,64.89,64.78,64.84,236138.0,45.5629,45.605,45.5277,45.5699,236138.0
2017-06-30 12:00:00,64.85,64.9,64.81,64.87,130277.0,45.5769,45.6121,45.5488,45.591,130277.0
2017-06-30 12:10:00,64.87,64.87,64.73,64.73,145777.0,45.591,45.591,45.4926,45.4926,145777.0
2017-06-30 12:20:00,64.73,64.74,64.69,64.72,119878.0,45.4926,45.4996,45.4645,45.4856,119878.0
2017-06-30 12:30:00,64.73,64.77,64.69,64.69,109446.0,45.4926,45.5207,45.4645,45.4645,109446.0
2017-06-30 12:40:00,64.69,64.74,64.68,64.72,120349.0,45.4645,45.4996,45.4575,45.4856,120349.0
2017-06-30 12:50:00,64.71,64.77,64.71,64.73,114242.0,45.4785,45.5207,45.4785,45.4926,114242.0
2017-06-30 13:00:00,64.73,64.94,64.73,64.92,306130.0,45.4926,45.6402,45.4926,45.6261,306130.0
2017-06-30 13:10:00,64.92,65.14,64.92,65.12,407512.0,45.6261,45.7807,45.6261,45.7667,407512.0
2017-06-30 13:20:00,65.12,65.16,65.01,65.14,579741.0,45.7667,45.7948,45.6894,45.7807,579741.0
2017-06-30 13:30:00,65.16,65.16,65.03,65.08,216524.0,45.7948,45.7948,45.7034,45.7386,216524.0
2017-06-30 13:40:00,65.08,65.13,65.0,65.05,257840.0,45.7386,45.7737,45.6824,45.7175,257840.0
2017-06-30 13:50:00,65.04,65.1,65.02,65.07,254634.0,45.7105,45.7526,45.6964,45.7315,254634.0
2017-06-30 14:00:00,65.06,65.11,65.05,65.11,294200.0,45.7245,45.7597,45.7175,45.7597,294200.0
2017-06-30 14:10:00,65.11,65.14,65.07,65.13,261505.0,45.7597,45.7807,45.7315,45.7737,261505.0
2017-06-30 14:20:00,65.12,65.22,65.1,65.15,420652.0,45.7667,45.837,45.7526,45.7878,420652.0
2017-06-30 14:30:00,65.15,65.2,65.11,65.12,291751.0,45.7878,45.8229,45.7597,45.7667,291751.0
2017-06-30 14:40:00,65.11,65.13,65.0,65.02,362463.0,45.7597,45.7737,45.6824,45.6964,362463.0
2017-06-30 14:50:00,65.02,65.17,65.01,65.12,451294.0,45.6964,45.8018,45.6894,45.7667,451294.0
2017-06-30 15:00:00,65.12,65.13,65.01,65.02,361245.0,45.7667,45.7737,45.6894,45.6964,361245.0
2017-06-30 15:10:00,65.02,65.12,65.01,65.08,458671.0,45.6964,45.7667,45.6894,45.7386,458671.0
2017-06-30 15:20:00,65.08,65.1,65.01,65.05,425463.0,45.7386,45.7526,45.6894,45.7175,425463.0
2017-06-30 15:30:00,65.05,65.08,64.95,64.97,521552.0,45.7175,45.7386,45.6472,45.6613,521552.0
2017-06-30 15:40:00,64.98,65.08,64.95,65.06,830539.0,45.6683,45.7386,45.6472,45.7245,830539.0
2017-06-30 15:50:00,65.07,65.08,64.87,64.87,3807972.0,45.7315,45.7386,45.591,45.591,3807972.0
2017-07-03 09:30:00,65.15,65.54,65.08,65.53,651988.0,45.7878,46.0619,45.7386,46.0548,651988.0
2017-07-03 09:40:00,65.53,65.7,65.5,65.6,853717.0,46.0548,46.1743,46.0338,46.104,853717.0
2017-07-03 09:50:00,65.6,65.66,65.51,65.58,633299.0,46.104,46.1462,46.0408,46.09,633299.0
2017-07-03 10:00:00,65.59,65.77,65.57,65.75,675461.0,46.097,46.2235,46.083,46.2095,675461.0
2017-07-03 10:10:00,65.75,65.9,65.72,65.86,912703.0,46.2095,46.3149,46.1884,46.2868,912703.0
2017-07-03 10:20:00,65.87,65.92,65.85,65.9,619217.0,46.2938,46.3289,46.2797,46.3149,619217.0
2017-07-03 10:30:00,65.9,66.06,65.89,66.06,625733.0,46.3149,46.4273,46.3078,46.4273,625733.0
2017-07-03 10:40:00,66.06,66.22,65.99,66.22,669838.0,46.4273,46.5398,46.3781,46.5398,669838.0
2017-07-03 10:50:00,66.22,66.28,66.13,66.21,573591.0,46.5398,46.5819,46.4765,46.5327,573591.0
2017-07-03 11:00:00,66.21,66.42,66.17,66.36,638320.0,46.5327,46.6803,46.5046,46.6382,638320.0
2017-07-03 11:10:00,66.36,66.42,66.24,66.38,652109.0,46.6382,46.6803,46.5538,46.6522,652109.0
2017-07-03 11:20:00,66.39,66.41,66.19,66.2,605165.0,46.6593,46.6733,46.5187,46.5257,605165.0
2017-07-03 11:30:00,66.21,66.27,66.11,66.22,536032.0,46.5327,46.5749,46.4625,46.5398,536032.0
2017-07-03 11:40:00,66.22,66.35,66.22,66.31,562395.0,46.5398,46.6311,46.5398,46.603,562395.0
2017-07-03 11:50:00,66.31,66.39,66.27,66.3,463401.0,46.603,46.6593,46.5749,46.596,463401.0
2017-07-03 12:00:00,66.31,66.39,66.18,66.2,899343.0,46.603,46.6593,46.5117,46.5257,899343.0
2017-07-03 12:10:00,66.2,66.32,66.13,66.31,796159.0,46.5257,46.6101,46.4765,46.603,796159.0
2017-07-03 12:20:00,66.32,66.42,66.3,66.31,615907.0,46.6101,46.6803,46.596,46.603,615907.0
2017-07-03 12:30:00,66.31,66.35,66.26,66.33,760062.0,46.603,46.6311,46.5679,46.6171,760062.0
2017-07-03 12:40:00,66.33,66.48,66.31,66.4,960050.0,46.6171,46.7225,46.603,46.6663,960050.0
2017-07-03 12:50:00,66.39,66.4,66.17,66.17,1729355.0,46.6593,46.6663,46.5046,46.5046,1729355.0
2017-07-05 09:30:00,65.84,65.9,65.38,65.42,1538712.0,46.2727,46.3149,45.9494,45.9775,1538712.0
2017-07-05 09:40:00,65.41,65.58,65.37,65.51,603264.0,45.9705,46.09,45.9424,46.0408,603264.0
2017-07-05 09:50:00,65.52,65.59,65.44,65.52,382311.0,46.0478,46.097,45.9916,46.0478,382311.0
2017-07-05 10:00:00,65.53,65.55,65.06,65.08,1411279.0,46.0548,46.0689,45.7245,45.7386,1411279.0
2017-07-05 10:10:00,65.08,65.14,64.86,65.01,883245.0,45.7386,45.7807,45.584,45.6894,883245.0
2017-07-05 10:20:00,65.01,65.04,64.83,64.94,440546.0,45.6894,45.7105,45.5629,45.6402,440546.0
2017-07-05 10:30:00,64.94,65.04,64.8,64.89,486060.0,45.6402,45.7105,45.5418,45.605,486060.0
2017-07-05 10:40:00,64.89,65.04,64.84,64.94,449982.0,45.605,45.7105,45.5699,45.6402,449982.0
2017-07-05 10:50:00,64.93,64.94,64.81,64.87,332959.0,45.6332,45.6402,45.5488,45.591,332959.0
2017-07-05 11:00:00,64.88,65.06,64.84,65.03,478716.0,45.598,45.7245,45.5699,45.7034,478716.0
2017-07-05 11:10:00,65.03,65.15,65.01,65.15,327187.0,45.7034,45.7878,45.6894,45.7878,327187.0
2017-07-05 11:20:00,65.14,65.16,64.84,64.87,380199.0,45.7807,45.7948,45.5699,45.591,380199.0
2017-07-05 11:30:00,64.86,65.03,64.77,65.03,261479.0,45.584,45.7034,45.5207,45.7034,261479.0
2017-07-05 11:40:00,65.03,65.07,64.99,65.04,233231.0,45.7034,45.7315,45.6753,45.7105,233231.0
2017-07-05 11:50:00,65.05,65.08,64.96,64.96,184993.0,45.7175,45.7386,45.6542,45.6542,184993.0
2017-07-05 12:00:00,64.95,65.01,64.92,64.97,275577.0,45.6472,45.6894,45.6261,45.6613,275577.0
2017-07-05 12:10:00,64.97,65.11,64.92,65.11,165328.0,45.6613,45.7597,45.6261,45.7597,165328.0
2017-07-05 12:20:00,65.1,65.13,65.03,65.1,140589.0,45.7526,45.7737,45.7034,45.7526,140589.0
2017-07-05 12:30:00,65.11,65.18,65.11,65.14,209747.0,45.7597,45.8089,45.7597,45.7807,209747.0
2017-07-05 12:40:00,65.14,65.18,65.04,65.04,161703.0,45.7807,45.8089,45.7105,45.7105,161703.0
2017-07-05 12:50:00,65.04,65.13,65.03,65.04,158290.0,45.7105,45.7737,45.7034,45.7105,158290.0
2017-07-05 13:00:00,65.04,65.07,64.96,64.99,182880.0,45.7105,45.7315,45.6542,45.6753,182880.0
2017-07-05 13:10:00,64.99,65.03,64.83,64.85,188745.0,45.6753,45.7034,45.5629,45.5769,188745.0
2017-07-05 13:20:00,64.85,64.87,64.75,64.77,493151.0,45.5769,45.591,45.5067,45.5207,493151.0
2017-07-05 13:30:00,64.77,64.86,64.7,64.86,556245.0,45.5207,45.584,45.4715,45.584,556245.0
2017-07-05 13:40:00,64.86,64.92,64.8,64.81,385960.0,45.584,45.6261,45.5418,45.5488,385960.0
2017-07-05 13:50:00,64.81,64.83,64.74,64.79,282071.0,45.5488,45.5629,45.4996,45.5348,282071.0
2017-07-05 14:00:00,64.79,64.92,64.76,64.85,433887.0,45.5348,45.6261,45.5137,45.5769,433887.0
2017-07-05 14:10:00,64.85,64.95,64.82,64.88,448570.0,45.5769,45.6472,45.5558,45.598,448570.0
2017-07-05 14:20:00,64.88,64.9,64.74,64.77,469513.0,45.598,45.6121,45.4996,45.5207,469513.0
2017-07-05 14:30:00,64.77,64.82,64.71,64.77,554420.0,45.5207,45.5558,45.4785,45.5207,554420.0
2017-07-05 14:40:00,64.78,64.79,64.59,64.61,468405.0,45.5277,45.5348,45.3942,45.4083,468405.0
2017-07-05 14:50:00,64.61,64.69,64.58,64.65,269526.0,45.4083,45.4645,45.3872,45.4364,269526.0
2017-07-05 15:00:00,64.65,64.78,64.62,64.73,464609.0,45.4364,45.5277,45.4153,45.4926,464609.0
2017-07-05 15:10:00,64.73,64.77,64.71,64.76,406368.0,45.4926,45.5207,45.4785,45.5137,406368.0
2017-07-05 15:20:00,64.76,64.89,64.74,64.87,322826.0,45.5137,45.605,45.4996,45.591,322826.0
2017-07-05 15:30:00,64.87,64.92,64.85,64.89,542627.0,45.591,45.6261,45.5769,45.605,542627.0
2017-07-05 15:40:00,64.89,64.9,64.77,64.8,806746.0,45.605,45.6121,45.5207,45.5418,806746.0
2017-07-05 15:50:00,64.79,64.9,64.76,64.82,2007178.0,45.5348,45.6121,45.5137,45.5558,2007178.0
2017-07-06 09:30:00,64.94,65.08,64.76,64.86,981902.0,45.6402,45.7386,45.5137,45.584,981902.0
2017-07-06 09:40:00,64.85,64.97,64.8,64.9,615620.0,45.5769,45.6613,45.5418,45.6121,615620.0
2017-07-06 09:50:00,64.9,64.97,64.62,64.65,473271.0,45.6121,45.6613,45.4153,45.4364,473271.0
2017-07-06 10:00:00,64.65,64.8,64.53,64.62,664411.0,45.4364,45.5418,45.352,45.4153,664411.0
2017-07-06 10:10:00,64.62,64.71,64.56,64.67,342689.0,45.4153,45.4785,45.3731,45.4504,342689.0
2017-07-06 10:20:00,64.67,64.68,64.6,64.64,503923.0,45.4504,45.4575,45.4012,45.4293,503923.0
2017-07-06 10:30:00,64.64,64.65,64.54,64.57,467306.0,45.4293,45.4364,45.3591,45.3801,467306.0
2017-07-06 10:40:00,64.56,64.61,64.43,64.46,387256.0,45.3731,45.4083,45.2818,45.3028,387256.0
2017-07-06 10:50:00,64.46,64.48,64.33,64.36,384666.0,45.3028,45.3169,45.2115,45.2326,384666.0
2017-07-06 11:00:00,64.38,65.13,64.37,65.0,2192894.0,45.2466,45.7737,45.2396,45.6824,2192894.0
2017-07-06 11:10:00,65.0,65.0,64.67,64.7,727815.0,45.6824,45.6824,45.4504,45.4715,727815.0
2017-07-06 11:20:00,64.7,64.8,64.58,64.8,736128.0,45.4715,45.5418,45.3872,45.5418,736128.0
2017-07-06 11:30:00,64.8,64.85,64.64,64.7,840495.0,45.5418,45.5769,45.4293,45.4715,840495.0
2017-07-06 11:40:00,64.7,64.7,64.56,64.56,259372.0,45.4715,45.4715,45.3731,45.3731,259372.0
2017-07-06 11:50:00,64.57,64.64,64.54,64.58,239742.0,45.3801,45.4293,45.3591,45.3872,239742.0
2017-07-06 12:00:00,64.58,64.68,64.57,64.57,317422.0,45.3872,45.4575,45.3801,45.3801,317422.0
2017-07-06 12:10:00,64.56,64.63,64.5,64.63,192283.0,45.3731,45.4223,45.331,45.4223,192283.0
2017-07-06 12:20:00,64.64,64.72,64.63,64.67,157850.0,45.4293,45.4856,45.4223,45.4504,157850.0
2017-07-06 12:30:00,64.67,64.69,64.61,64.65,241758.0,45.4504,45.4645,45.4083,45.4364,241758.0
2017-07-06 12:40:00,64.65,64.65,64.55,64.62,189598.0,45.4364,45.4364,45.3661,45.4153,189598.0
2017-07-06 12:50:00,64.62,64.65,64.57,64.59,166790.0,45.4153,45.4364,45.3801,45.3942,166790.0
2017-07-06 13:00:00,64.6,64.62,64.54,64.55,280233.0,45.4012,45.4153,45.3591,45.3661,280233.0
2017-07-06 13:10:00,64.54,64.7,64.53,64.66,125294.0,45.3591,45.4715,45.352,45.4434,125294.0
2017-07-06 13:20:00,64.67,64.68,64.55,64.58,242630.0,45.4504,45.4575,45.3661,45.3872,242630.0
2017-07-06 13:30:00,64.57,64.58,64.36,64.37,635142.0,45.3801,45.3872,45.2326,45.2396,635142.0
2017-07-06 13:40:00,64.38,64.39,64.24,64.28,852490.0,45.2466,45.2536,45.1482,45.1763,852490.0
2017-07-06 13:50:00,64.28,64.31,64.23,64.25,244153.0,45.1763,45.1974,45.1412,45.1552,244153.0
2017-07-06 14:00:00,64.25,64.26,64.09,64.13,286583.0,45.1552,45.1623,45.0428,45.0709,286583.0
2017-07-06 14:10:00,64.13,64.24,64.11,64.21,204664.0,45.0709,45.1482,45.0569,45.1271,204664.0
2017-07-06 14:20:00,64.21,64.35,64.16,64.21,291450.0,45.1271,45.2255,45.092,45.1271,291450.0
2017-07-06 14:30:00,64.2,64.25,64.17,64.2,249374.0,45.1201,45.1552,45.099,45.1201,249374.0
2017-07-06 14:40:00,64.2,64.27,64.15,64.19,352983.0,45.1201,45.1693,45.085,45.1131,352983.0
2017-07-06 14:50:00,64.19,64.25,64.19,64.21,133836.0,45.1131,45.1552,45.1131,45.1271,133836.0
2017-07-06 15:00:00,64.2,64.24,64.13,64.19,331596.0,45.1201,45.1482,45.0709,45.1131,331596.0
2017-07-06 15:10:00,64.2,64.24,64.14,64.16,223812.0,45.1201,45.1482,45.0779,45.092,223812.0
2017-07-06 15:20:00,64.16,64.19,64.1,64.12,322542.0,45.092,45.1131,45.0498,45.0639,322542.0
2017-07-06 15:30:00,64.12,64.14,64.02,64.05,542463.0,45.0639,45.0779,44.9936,45.0147,542463.0
2017-07-06 15:40:00,64.05,64.06,63.97,63.99,646566.0,45.0147,45.0217,44.9585,44.9725,646566.0
2017-07-06 15:50:00,64.0,64.15,63.98,64.1,1653950.0,44.9795,45.085,44.9655,45.0498,1653950.0
2017-07-07 09:30:00,63.9,63.99,63.75,63.93,589524.0,44.9093,44.9725,44.8038,44.9304,589524.0
2017-07-07 09:40:00,63.93,63.95,63.69,63.79,374995.0,44.9304,44.9444,44.7617,44.832,374995.0
2017-07-07 09:50:00,63.79,63.87,63.67,63.67,391807.0,44.832,44.8882,44.7476,44.7476,391807.0
2017-07-07 10:00:00,63.67,63.7,63.55,63.58,603819.0,44.7476,44.7687,44.6633,44.6844,603819.0
2017-07-07 10:10:00,63.57,63.6,63.43,63.45,414816.0,44.6773,44.6984,44.5789,44.593,414816.0
2017-07-07 10:20:00,63.45,63.55,63.39,63.39,507545.0,44.593,44.6633,44.5508,44.5508,507545.0
2017-07-07 10:30:00,63.39,63.46,63.29,63.33,800895.0,44.5508,44.6,44.4806,44.5087,800895.0
2017-07-07 10:40:00,63.33,63.59,63.33,63.56,830133.0,44.5087,44.6914,44.5087,44.6703,830133.0
2017-07-07 10:50:00,63.56,63.58,63.47,63.54,566320.0,44.6703,44.6844,44.6071,44.6563,566320.0
2017-07-07 11:00:00,63.54,63.63,63.5,63.58,718642.0,44.6563,44.7195,44.6281,44.6844,718642.0
2017-07-07 11:10:00,63.57,63.65,63.55,63.64,452236.0,44.6773,44.7336,44.6633,44.7265,452236.0
2017-07-07 11:20:00,63.63,63.72,63.55,63.71,521899.0,44.7195,44.7828,44.6633,44.7757,521899.0
2017-07-07 11:30:00,63.71,63.79,63.7,63.71,456625.0,44.7757,44.832,44.7687,44.7757,456625.0
2017-07-07 11:40:00,63.7,63.75,63.63,63.65,351167.0,44.7687,44.8038,44.7195,44.7336,351167.0
2017-07-07 11:50:00,63.64,63.68,63.6,63.64,193346.0,44.7265,44.7546,44.6984,44.7265,193346.0
2017-07-07 12:00:00,63.65,63.82,63.64,63.73,227301.0,44.7336,44.853,44.7265,44.7898,227301.0
2017-07-07 12:10:00,63.73,63.89,63.73,63.87,207197.0,44.7898,44.9022,44.7898,44.8882,207197.0
2017-07-07 12:20:00,63.88,63.88,63.75,63.77,364386.0,44.8952,44.8952,44.8038,44.8179,364386.0
2017-07-07 12:30:00,63.77,63.83,63.76,63.77,179679.0,44.8179,44.8601,44.8109,44.8179,179679.0
2017-07-07 12:40:00,63.77,63.78,63.67,63.71,201491.0,44.8179,44.8249,44.7476,44.7757,201491.0
2017-07-07 12:50:00,63.71,63.73,63.66,63.68,105601.0,44.7757,44.7898,44.7406,44.7546,105601.0
2017-07-07 13:00:00,63.68,63.69,63.58,63.63,560610.0,44.7546,44.7617,44.6844,44.7195,560610.0
2017-07-07 13:10:00,63.64,63.68,63.62,63.65,204481.0,44.7265,44.7546,44.7125,44.7336,204481.0
2017-07-07 13:20:00,63.65,63.65,63.59,63.63,198519.0,44.7336,44.7336,44.6914,44.7195,198519.0
2017-07-07 13:30:00,63.64,63.72,63.63,63.71,203192.0,44.7265,44.7828,44.7195,44.7757,203192.0
2017-07-07 13:40:00,63.71,63.72,63.61,63.62,276066.0,44.7757,44.7828,44.7055,44.7125,276066.0
2017-07-07 13:50:00,63.62,63.67,63.6,63.66,153408.0,44.7125,44.7476,44.6984,44.7406,153408.0
2017-07-07 14:00:00,63.66,63.71,63.65,63.66,182262.0,44.7406,44.7757,44.7336,44.7406,182262.0
2017-07-07 14:10:00,63.66,63.86,63.65,63.78,230394.0,44.7406,44.8812,44.7336,44.8249,230394.0
2017-07-07 14:20:00,63.79,63.81,63.75,63.77,240880.0,44.832,44.846,44.8038,44.8179,240880.0
2017-07-07 14:30:00,63.77,63.8,63.69,63.74,82466.0,44.8179,44.839,44.7617,44.7968,82466.0
2017-07-07 14:40:00,63.73,63.81,63.7,63.77,185083.0,44.7898,44.846,44.7687,44.8179,185083.0
2017-07-07 14:50:00,63.77,63.8,63.73,63.78,153099.0,44.8179,44.839,44.7898,44.8249,153099.0
2017-07-07 15:00:00,63.78,63.85,63.76,63.79,196870.0,44.8249,44.8741,44.8109,44.832,196870.0
2017-07-07 15:10:00,63.79,63.91,63.78,63.91,233148.0,44.832,44.9163,44.8249,44.9163,233148.0
2017-07-07 15:20:00,63.9,63.97,63.83,63.85,250461.0,44.9093,44.9585,44.8601,44.8741,250461.0
2017-07-07 15:30:00,63.85,64.06,63.83,64.06,341104.0,44.8741,45.0217,44.8601,45.0217,341104.0
2017-07-07 15:40:00,64.07,64.1,63.99,64.04,612786.0,45.0287,45.0498,44.9725,45.0077,612786.0
2017-07-07 15:50:00,64.03,64.04,63.95,64.01,1017260.0,45.0006,45.0077,44.9444,44.9866,1017260.0
2017-07-10 09:30:00,63.92,63.92,63.78,63.88,495474.0,44.9233,44.9233,44.8249,44.8952,495474.0
2017-07-10 09:40:00,63.87,64.13,63.85,64.09,512970.0,44.8882,45.0709,44.8741,45.0428,512970.0
2017-07-10 09:50:00,64.09,64.23,64.05,64.06,373223.0,45.0428,45.1412,45.0147,45.0217,373223.0
2017-07-10 10:00:00,64.07,64.18,64.01,64.04,284992.0,45.0287,45.1061,44.9866,45.0077,284992.0
2017-07-10 10:10:00,64.04,64.08,63.94,63.99,257341.0,45.0077,45.0358,44.9374,44.9725,257341.0
2017-07-10 10:20:00,63.99,64.04,63.89,63.92,190356.0,44.9725,45.0077,44.9022,44.9233,190356.0
2017-07-10 10:30:00,63.92,63.98,63.82,63.86,345803.0,44.9233,44.9655,44.853,44.8812,345803.0
2017-07-10 10:40:00,63.86,64.04,63.84,63.98,276145.0,44.8812,45.0077,44.8671,44.9655,276145.0
2017-07-10 10:50:00,63.98,64.17,63.95,64.09,345013.0,44.9655,45.099,44.9444,45.0428,345013.0
2017-07-10 11:00:00,64.09,64.24,64.06,64.17,358732.0,45.0428,45.1482,45.0217,45.099,358732.0
2017-07-10 11:10:00,64.17,64.28,64.12,64.26,296575.0,45.099,45.1763,45.0639,45.1623,296575.0
2017-07-10 11:20:00,64.25,64.32,64.2,64.23,240978.0,45.1552,45.2044,45.1201,45.1412,240978.0
2017-07-10 11:30:00,64.22,64.25,64.06,64.07,196707.0,45.1342,45.1552,45.0217,45.0287,196707.0
2017-07-10 11:40:00,64.08,64.13,64.0,64.09,378639.0,45.0358,45.0709,44.9795,45.0428,378639.0
2017-07-10 11:50:00,64.09,64.18,64.05,64.12,250727.0,45.0428,45.1061,45.0147,45.0639,250727.0
2017-07-10 12:00:00,64.13,64.23,64.11,64.21,165687.0,45.0709,45.1412,45.0569,45.1271,165687.0
2017-07-10 12:10:00,64.22,64.25,64.16,64.19,91087.0,45.1342,45.1552,45.092,45.1131,91087.0
2017-07-10 12:20:00,64.19,64.24,64.18,64.2,159175.0,45.1131,45.1482,45.1061,45.1201,159175.0
2017-07-10 12:30:00,64.21,64.21,64.14,64.17,96278.0,45.1271,45.1271,45.0779,45.099,96278.0
2017-07-10 12:40:00,64.17,64.29,64.16,64.28,107923.0,45.099,45.1834,45.092,45.1763,107923.0
2017-07-10 12:50:00,64.28,64.34,64.25,64.34,129744.0,45.1763,45.2185,45.1552,45.2185,129744.0
2017-07-10 13:00:00,64.34,64.37,64.26,64.32,220282.0,45.2185,45.2396,45.1623,45.2044,220282.0
2017-07-10 13:10:00,64.33,64.33,64.24,64.27,156683.0,45.2115,45.2115,45.1482,45.1693,156683.0
2017-07-10 13:20:00,64.28,64.3,64.2,64.22,78819.0,45.1763,45.1904,45.1201,45.1342,78819.0
2017-07-10 13:30:00,64.22,64.25,64.2,64.22,107219.0,45.1342,45.1552,45.1201,45.1342,107219.0
2017-07-10 13:40:00,64.21,64.28,64.17,64.19,93707.0,45.1271,45.1763,45.099,45.1131,93707.0
2017-07-10 13:50:00,64.19,64.26,64.17,64.23,137953.0,45.1131,45.1623,45.099,45.1412,137953.0
2017-07-10 14:00:00,64.23,64.31,64.21,64.26,151490.0,45.1412,45.1974,45.1271,45.1623,151490.0
2017-07-10 14:10:00,64.25,64.31,64.23,64.23,148090.0,45.1552,45.1974,45.1412,45.1412,148090.0
2017-07-10 14:20:00,64.23,64.32,64.22,64.23,249634.0,45.1412,45.2044,45.1342,45.1412,249634.0
2017-07-10 14:30:00,64.23,64.27,64.19,64.26,121072.0,45.1412,45.1693,45.1131,45.1623,121072.0
2017-07-10 14:40:00,64.26,64.33,64.24,64.24,87046.0,45.1623,45.2115,45.1482,45.1482,87046.0
2017-07-10 14:50:00,64.25,64.29,64.2,64.2,85840.0,45.1552,45.1834,45.1201,45.1201,85840.0
2017-07-10 15:00:00,64.2,64.23,64.15,64.21,167863.0,45.1201,45.1412,45.085,45.1271,167863.0
2017-07-10 15:10:00,64.21,64.29,64.18,64.28,246866.0,45.1271,45.1834,45.1061,45.1763,246866.0
2017-07-10 15:20:00,64.29,64.31,64.24,64.29,192547.0,45.1834,45.1974,45.1482,45.1834,192547.0
2017-07-10 15:30:00,64.29,64.29,64.19,64.2,266866.0,45.1834,45.1834,45.1131,45.1201,266866.0
2017-07-10 15:40:00,64.19,64.28,64.18,64.24,348533.0,45.1131,45.1763,45.1061,45.1482,348533.0
2017-07-10 15:50:00,64.25,64.26,64.15,64.2,1707182.0,45.1552,45.1623,45.085,45.1201,1707182.0
2017-07-11 09:30:00,64.33,64.33,64.0,64.01,347213.0,45.2115,45.2115,44.9795,44.9866,347213.0
2017-07-11 09:40:00,64.0,64.21,63.93,64.06,369361.0,44.9795,45.1271,44.9304,45.0217,369361.0
2017-07-11 09:50:00,64.07,64.24,64.06,64.15,194940.0,45.0287,45.1482,45.0217,45.085,194940.0
2017-07-11 10:00:00,64.17,64.26,64.07,64.08,232648.0,45.099,45.1623,45.0287,45.0358,232648.0
2017-07-11 10:10:00,64.08,64.28,64.05,64.26,303805.0,45.0358,45.1763,45.0147,45.1623,303805.0
2017-07-11 10:20:00,64.25,64.39,64.21,64.34,221617.0,45.1552,45.2536,45.1271,45.2185,221617.0
2017-07-11 10:30:00,64.36,64.52,64.35,64.48,223773.0,45.2326,45.345,45.2255,45.3169,223773.0
2017-07-11 10:40:00,64.49,64.6,64.46,64.5,372023.0,45.3239,45.4012,45.3028,45.331,372023.0
2017-07-11 10:50:00,64.5,64.68,64.45,64.67,212192.0,45.331,45.4575,45.2958,45.4504,212192.0
2017-07-11 11:00:00,64.66,64.67,64.47,64.49,247642.0,45.4434,45.4504,45.3099,45.3239,247642.0
2017-07-11 11:10:00,64.49,64.52,64.43,64.49,202256.0,45.3239,45.345,45.2818,45.3239,202256.0
2017-07-11 11:20:00,64.47,64.48,64.23,64.28,449556.0,45.3099,45.3169,45.1412,45.1763,449556.0
2017-07-11 11:30:00,64.28,64.35,64.22,64.32,235891.0,45.1763,45.2255,45.1342,45.2044,235891.0
2017-07-11 11:40:00,64.32,64.54,64.29,64.5,131767.0,45.2044,45.3591,45.1834,45.331,131767.0
2017-07-11 11:50:00,64.5,64.65,64.5,64.63,184828.0,45.331,45.4364,45.331,45.4223,184828.0
2017-07-11 12:00:00,64.64,64.8,64.62,64.73,303016.0,45.4293,45.5418,45.4153,45.4926,303016.0
2017-07-11 12:10:00,64.73,64.76,64.57,64.58,296022.0,45.4926,45.5137,45.3801,45.3872,296022.0
2017-07-11 12:20:00,64.58,64.61,64.52,64.56,148785.0,45.3872,45.4083,45.345,45.3731,148785.0
2017-07-11 12:30:00,64.56,64.62,64.52,64.57,77808.0,45.3731,45.4153,45.345,45.3801,77808.0
2017-07-11 12:40:00,64.57,64.64,64.51,64.62,104216.0,45.3801,45.4293,45.338,45.4153,104216.0
2017-07-11 12:50:00,64.61,64.62,64.46,64.52,417932.0,45.4083,45.4153,45.3028,45.345,417932.0
2017-07-11 13:00:00,64.52,64.63,64.51,64.62,214956.0,45.345,45.4223,45.338,45.4153,214956.0
2017-07-11 13:10:00,64.62,64.63,64.54,64.59,77423.0,45.4153,45.4223,45.3591,45.3942,77423.0
2017-07-11 13:20:00,64.58,64.59,64.51,64.52,108478.0,45.3872,45.3942,45.338,45.345,108478.0
2017-07-11 13:30:00,64.52,64.59,64.47,64.58,126302.0,45.345,45.3942,45.3099,45.3872,126302.0
2017-07-11 13:40:00,64.58,64.7,64.56,64.66,212144.0,45.3872,45.4715,45.3731,45.4434,212144.0
2017-07-11 13:50:00,64.65,64.69,64.61,64.62,89062.0,45.4364,45.4645,45.4083,45.4153,89062.0
2017-07-11 14:00:00,64.62,64.7,64.6,64.63,103682.0,45.4153,45.4715,45.4012,45.4223,103682.0
2017-07-11 14:10:00,64.63,64.67,64.61,64.61,90829.0,45.4223,45.4504,45.4083,45.4083,90829.0
2017-07-11 14:20:00,64.61,64.68,64.56,64.67,155656.0,45.4083,45.4575,45.3731,45.4504,155656.0
2017-07-11 14:30:00,64.67,64.71,64.61,64.65,167009.0,45.4504,45.4785,45.4083,45.4364,167009.0
2017-07-11 14:40:00,64.65,64.66,64.59,64.61,73752.0,45.4364,45.4434,45.3942,45.4083,73752.0
2017-07-11 14:50:00,64.6,64.64,64.57,64.62,73531.0,45.4012,45.4293,45.3801,45.4153,73531.0
2017-07-11 15:00:00,64.61,64.62,64.53,64.59,92322.0,45.4083,45.4153,45.352,45.3942,92322.0
2017-07-11 15:10:00,64.59,64.62,64.53,64.54,136952.0,45.3942,45.4153,45.352,45.3591,136952.0
2017-07-11 15:20:00,64.54,64.57,64.51,64.53,183013.0,45.3591,45.3801,45.338,45.352,183013.0
2017-07-11 15:30:00,64.52,64.62,64.52,64.61,516419.0,45.345,45.4153,45.345,45.4083,516419.0
2017-07-11 15:40:00,64.6,64.63,64.53,64.59,568111.0,45.4012,45.4223,45.352,45.3942,568111.0
2017-07-11 15:50:00,64.59,64.6,64.54,64.56,1252031.0,45.3942,45.4012,45.3591,45.3731,1252031.0
2017-07-12 09:30:00,65.21,65.29,65.06,65.18,699687.0,45.8299,45.8862,45.7245,45.8089,699687.0
2017-07-12 09:40:00,65.17,65.3,65.15,65.25,502480.0,45.8018,45.8932,45.7878,45.8581,502480.0
2017-07-12 09:50:00,65.25,65.35,65.22,65.27,345759.0,45.8581,45.9283,45.837,45.8721,345759.0
2017-07-12 10:00:00,65.27,65.36,65.21,65.3,428999.0,45.8721,45.9354,45.8299,45.8932,428999.0
2017-07-12 10:10:00,65.3,65.32,65.19,65.21,584616.0,45.8932,45.9073,45.8159,45.8299,584616.0
2017-07-12 10:20:00,65.21,65.22,65.09,65.11,527168.0,45.8299,45.837,45.7456,45.7597,527168.0
2017-07-12 10:30:00,65.12,65.37,65.0,65.32,2196973.0,45.7667,45.9424,45.6824,45.9073,2196973.0
2017-07-12 10:40:00,65.32,65.32,65.01,65.06,744980.0,45.9073,45.9073,45.6894,45.7245,744980.0
2017-07-12 10:50:00,65.06,65.06,64.67,64.68,535164.0,45.7245,45.7245,45.4504,45.4575,535164.0
2017-07-12 11:00:00,64.67,64.69,64.47,64.51,777494.0,45.4504,45.4645,45.3099,45.338,777494.0
2017-07-12 11:10:00,64.51,64.74,64.51,64.74,281657.0,45.338,45.4996,45.338,45.4996,281657.0
2017-07-12 11:20:00,64.74,64.87,64.7,64.87,213402.0,45.4996,45.591,45.4715,45.591,213402.0
2017-07-12 11:30:00,64.87,64.96,64.85,64.95,214463.0,45.591,45.6542,45.5769,45.6472,214463.0
2017-07-12 11:40:00,64.95,64.96,64.85,64.9,116518.0,45.6472,45.6542,45.5769,45.6121,116518.0
2017-07-12 11:50:00,64.91,65.0,64.89,64.98,181700.0,45.6191,45.6824,45.605,45.6683,181700.0
2017-07-12 12:00:00,64.98,65.03,64.92,65.02,133265.0,45.6683,45.7034,45.6261,45.6964,133265.0
2017-07-12 12:10:00,65.03,65.04,64.86,64.99,266073.0,45.7034,45.7105,45.584,45.6753,266073.0
2017-07-12 12:20:00,64.99,65.05,64.97,64.99,169106.0,45.6753,45.7175,45.6613,45.6753,169106.0
2017-07-12 12:30:00,65.0,65.05,64.94,64.97,83393.0,45.6824,45.7175,45.6402,45.6613,83393.0
2017-07-12 12:40:00,64.97,64.99,64.92,64.95,162501.0,45.6613,45.6753,45.6261,45.6472,162501.0
2017-07-12 12:50:00,64.95,65.02,64.94,65.0,118768.0,45.6472,45.6964,45.6402,45.6824,118768.0
2017-07-12 13:00:00,65.01,65.1,65.01,65.08,171696.0,45.6894,45.7526,45.6894,45.7386,171696.0
2017-07-12 13:10:00,65.08,65.08,64.89,64.92,218876.0,45.7386,45.7386,45.605,45.6261,218876.0
2017-07-12 13:20:00,64.91,64.95,64.86,64.91,208418.0,45.6191,45.6472,45.584,45.6191,208418.0
2017-07-12 13:30:00,64.92,65.02,64.9,65.0,168664.0,45.6261,45.6964,45.6121,45.6824,168664.0
2017-07-12 13:40:00,65.0,65.02,64.93,64.94,111583.0,45.6824,45.6964,45.6332,45.6402,111583.0
2017-07-12 13:50:00,64.94,64.96,64.87,64.91,163630.0,45.6402,45.6542,45.591,45.6191,163630.0
2017-07-12 14:00:00,64.91,64.94,64.8,64.83,253019.0,45.6191,45.6402,45.5418,45.5629,253019.0
2017-07-12 14:10:00,64.83,64.92,64.79,64.87,160813.0,45.5629,45.6261,45.5348,45.591,160813.0
2017-07-12 14:20:00,64.87,64.89,64.81,64.83,252742.0,45.591,45.605,45.5488,45.5629,252742.0
2017-07-12 14:30:00,64.83,64.85,64.73,64.81,174981.0,45.5629,45.5769,45.4926,45.5488,174981.0
2017-07-12 14:40:00,64.8,64.82,64.75,64.8,101870.0,45.5418,45.5558,45.5067,45.5418,101870.0
2017-07-12 14:50:00,64.8,64.8,64.71,64.72,163843.0,45.5418,45.5418,45.4785,45.4856,163843.0
2017-07-12 15:00:00,64.73,64.75,64.67,64.67,168240.0,45.4926,45.5067,45.4504,45.4504,168240.0
2017-07-12 15:10:00,64.67,64.75,64.61,64.75,225285.0,45.4504,45.5067,45.4083,45.5067,225285.0
2017-07-12 15:20:00,64.75,64.81,64.73,64.75,216611.0,45.5067,45.5488,45.4926,45.5067,216611.0
2017-07-12 15:30:00,64.75,64.75,64.64,64.69,304112.0,45.5067,45.5067,45.4293,45.4645,304112.0
2017-07-12 15:40:00,64.68,64.76,64.66,64.75,536406.0,45.4575,45.5137,45.4434,45.5067,536406.0
2017-07-12 15:50:00,64.74,64.76,64.72,64.74,1126353.0,45.4996,45.5137,45.4856,45.4996,1126353.0
2017-07-13 09:30:00,64.8,64.81,64.62,64.71,748909.0,45.5418,45.5488,45.4153,45.4785,748909.0
2017-07-13 09:40:00,64.71,64.72,64.55,64.6,252050.0,45.4785,45.4856,45.3661,45.4012,252050.0
2017-07-13 09:50:00,64.61,64.69,64.53,64.54,163997.0,45.4083,45.4645,45.352,45.3591,163997.0
2017-07-13 10:00:00,64.54,64.57,64.44,64.54,520909.0,45.3591,45.3801,45.2888,45.3591,520909.0
2017-07-13 10:10:00,64.54,64.73,64.52,64.73,389429.0,45.3591,45.4926,45.345,45.4926,389429.0
2017-07-13 10:20:00,64.72,64.76,64.66,64.67,298567.0,45.4856,45.5137,45.4434,45.4504,298567.0
2017-07-13 10:30:00,64.67,64.87,64.67,64.78,461271.0,45.4504,45.591,45.4504,45.5277,461271.0
2017-07-13 10:40:00,64.78,64.83,64.73,64.74,152936.0,45.5277,45.5629,45.4926,45.4996,152936.0
2017-07-13 10:50:00,64.73,64.78,64.7,64.73,109191.0,45.4926,45.5277,45.4715,45.4926,109191.0
2017-07-13 11:00:00,64.72,64.74,64.57,64.66,268502.0,45.4856,45.4996,45.3801,45.4434,268502.0
2017-07-13 11:10:00,64.65,64.88,64.61,64.87,358497.0,45.4364,45.598,45.4083,45.591,358497.0
2017-07-13 11:20:00,64.87,64.93,64.82,64.88,178893.0,45.591,45.6332,45.5558,45.598,178893.0
2017-07-13 11:30:00,64.89,64.9,64.8,64.84,194734.0,45.605,45.6121,45.5418,45.5699,194734.0
2017-07-13 11:40:00,64.85,64.89,64.78,64.89,174192.0,45.5769,45.605,45.5277,45.605,174192.0
2017-07-13 11:50:00,64.89,64.9,64.71,64.74,230550.0,45.605,45.6121,45.4785,45.4996,230550.0
2017-07-13 12:00:00,64.73,64.8,64.71,64.73,114126.0,45.4926,45.5418,45.4785,45.4926,114126.0
2017-07-13 12:10:00,64.72,64.78,64.72,64.74,89037.0,45.4856,45.5277,45.4856,45.4996,89037.0
2017-07-13 12:20:00,64.73,64.77,64.69,64.7,101484.0,45.4926,45.5207,45.4645,45.4715,101484.0
2017-07-13 12:30:00,64.7,64.75,64.69,64.71,98015.0,45.4715,45.5067,45.4645,45.4785,98015.0
2017-07-13 12:40:00,64.71,64.73,64.63,64.66,105965.0,45.4785,45.4926,45.4223,45.4434,105965.0
2017-07-13 12:50:00,64.66,64.71,64.65,64.68,122597.0,45.4434,45.4785,45.4364,45.4575,122597.0
2017-07-13 13:00:00,64.68,64.72,64.66,64.72,74290.0,45.4575,45.4856,45.4434,45.4856,74290.0
2017-07-13 13:10:00,64.71,64.71,64.61,64.66,86421.0,45.4785,45.4785,45.4083,45.4434,86421.0
2017-07-13 13:20:00,64.65,64.73,64.62,64.63,166154.0,45.4364,45.4926,45.4153,45.4223,166154.0
2017-07-13 13:30:00,64.64,64.71,64.64,64.7,159788.0,45.4293,45.4785,45.4293,45.4715,159788.0
2017-07-13 13:40:00,64.69,64.78,64.68,64.77,133184.0,45.4645,45.5277,45.4575,45.5207,133184.0
2017-07-13 13:50:00,64.77,64.81,64.74,64.78,119172.0,45.5207,45.5488,45.4996,45.5277,119172.0
2017-07-13 14:00:00,64.78,64.85,64.75,64.78,191005.0,45.5277,45.5769,45.5067,45.5277,191005.0
2017-07-13 14:10:00,64.78,64.9,64.77,64.88,146824.0,45.5277,45.6121,45.5207,45.598,146824.0
2017-07-13 14:20:00,64.88,64.93,64.83,64.89,145979.0,45.598,45.6332,45.5629,45.605,145979.0
2017-07-13 14:30:00,64.88,64.88,64.79,64.85,155096.0,45.598,45.598,45.5348,45.5769,155096.0
2017-07-13 14:40:00,64.86,64.9,64.83,64.88,148358.0,45.584,45.6121,45.5629,45.598,148358.0
2017-07-13 14:50:00,64.88,64.94,64.83,64.92,156996.0,45.598,45.6402,45.5629,45.6261,156996.0
2017-07-13 15:00:00,64.91,64.92,64.86,64.88,156265.0,45.6191,45.6261,45.584,45.598,156265.0
2017-07-13 15:10:00,64.87,64.91,64.85,64.89,149556.0,45.591,45.6191,45.5769,45.605,149556.0
2017-07-13 15:20:00,64.88,64.9,64.83,64.89,128137.0,45.598,45.6121,45.5629,45.605,128137.0
2017-07-13 15:30:00,64.89,64.98,64.88,64.96,308068.0,45.605,45.6683,45.598,45.6542,308068.0
2017-07-13 15:40:00,64.96,65.03,64.94,65.03,400042.0,45.6542,45.7034,45.6402,45.7034,400042.0
2017-07-13 15:50:00,65.03,65.06,65.0,65.04,1020115.0,45.7034,45.7245,45.6824,45.7105,1020115.0
2017-07-14 09:30:00,65.05,65.32,65.01,65.26,490965.0,45.7175,45.9073,45.6894,45.8651,490965.0
2017-07-14 09:40:00,65.25,65.37,65.22,65.34,281546.0,45.8581,45.9424,45.837,45.9213,281546.0
2017-07-14 09:50:00,65.34,65.44,65.28,65.31,314564.0,45.9213,45.9916,45.8791,45.9002,314564.0
2017-07-14 10:00:00,65.3,65.31,65.15,65.22,375635.0,45.8932,45.9002,45.7878,45.837,375635.0
2017-07-14 10:10:00,65.23,65.35,65.22,65.31,197652.0,45.844,45.9283,45.837,45.9002,197652.0
2017-07-14 10:20:00,65.31,65.43,65.3,65.34,193625.0,45.9002,45.9846,45.8932,45.9213,193625.0
2017-07-14 10:30:00,65.34,65.4,65.3,65.34,181391.0,45.9213,45.9635,45.8932,45.9213,181391.0
2017-07-14 10:40:00,65.34,65.4,65.27,65.33,189147.0,45.9213,45.9635,45.8721,45.9143,189147.0
2017-07-14 10:50:00,65.33,65.33,65.17,65.18,440502.0,45.9143,45.9143,45.8018,45.8089,440502.0
2017-07-14 11:00:00,65.18,65.18,64.99,65.05,330148.0,45.8089,45.8089,45.6753,45.7175,330148.0
2017-07-14 11:10:00,65.06,65.12,65.02,65.09,137478.0,45.7245,45.7667,45.6964,45.7456,137478.0
2017-07-14 11:20:00,65.08,65.16,65.03,65.04,146122.0,45.7386,45.7948,45.7034,45.7105,146122.0
2017-07-14 11:30:00,65.04,65.11,65.03,65.1,89429.0,45.7105,45.7597,45.7034,45.7526,89429.0
2017-07-14 11:40:00,65.1,65.18,65.1,65.13,128922.0,45.7526,45.8089,45.7526,45.7737,128922.0
2017-07-14 11:50:00,65.13,65.2,65.12,65.2,76812.0,45.7737,45.8229,45.7667,45.8229,76812.0
2017-07-14 12:00:00,65.2,65.25,65.17,65.24,84910.0,45.8229,45.8581,45.8018,45.851,84910.0
2017-07-14 12:10:00,65.23,65.28,65.2,65.27,78129.0,45.844,45.8791,45.8229,45.8721,78129.0
2017-07-14 12:20:00,65.27,65.28,65.19,65.2,122459.0,45.8721,45.8791,45.8159,45.8229,122459.0
2017-07-14 12:30:00,65.2,65.28,65.19,65.23,160406.0,45.8229,45.8791,45.8159,45.844,160406.0
2017-07-14 12:40:00,65.25,65.26,65.21,65.24,73430.0,45.8581,45.8651,45.8299,45.851,73430.0
2017-07-14 12:50:00,65.24,65.31,65.23,65.26,70287.0,45.851,45.9002,45.844,45.8651,70287.0
2017-07-14 13:00:00,65.26,65.33,65.19,65.27,160730.0,45.8651,45.9143,45.8159,45.8721,160730.0
2017-07-14 13:10:00,65.28,65.31,65.25,65.29,79067.0,45.8791,45.9002,45.8581,45.8862,79067.0
2017-07-14 13:20:00,65.29,65.32,65.26,65.28,113646.0,45.8862,45.9073,45.8651,45.8791,113646.0
2017-07-14 13:30:00,65.29,65.31,65.26,65.29,140257.0,45.8862,45.9002,45.8651,45.8862,140257.0
2017-07-14 13:40:00,65.3,65.38,65.3,65.35,73581.0,45.8932,45.9494,45.8932,45.9283,73581.0
2017-07-14 13:50:00,65.35,65.36,65.32,65.34,98423.0,45.9283,45.9354,45.9073,45.9213,98423.0
2017-07-14 14:00:00,65.34,65.39,65.31,65.33,340641.0,45.9213,45.9564,45.9002,45.9143,340641.0
2017-07-14 14:10:00,65.33,65.39,65.29,65.39,409086.0,45.9143,45.9564,45.8862,45.9564,409086.0
2017-07-14 14:20:00,65.39,65.42,65.35,65.39,99266.0,45.9564,45.9775,45.9283,45.9564,99266.0
2017-07-14 14:30:00,65.39,65.39,65.33,65.37,80543.0,45.9564,45.9564,45.9143,45.9424,80543.0
2017-07-14 14:40:00,65.37,65.4,65.31,65.33,98960.0,45.9424,45.9635,45.9002,45.9143,98960.0
2017-07-14 14:50:00,65.33,65.36,65.32,65.34,85352.0,45.9143,45.9354,45.9073,45.9213,85352.0
2017-07-14 15:00:00,65.36,65.42,65.35,65.38,125630.0,45.9354,45.9775,45.9283,45.9494,125630.0
2017-07-14 15:10:00,65.38,65.45,65.37,65.44,403485.0,45.9494,45.9986,45.9424,45.9916,403485.0
2017-07-14 15:20:00,65.45,65.49,65.44,65.47,262819.0,45.9986,46.0267,45.9916,46.0127,262819.0
2017-07-14 15:30:00,65.48,65.52,65.47,65.5,412127.0,46.0197,46.0478,46.0127,46.0338,412127.0
2017-07-14 15:40:00,65.51,65.52,65.46,65.48,396437.0,46.0408,46.0478,46.0056,46.0197,396437.0
2017-07-14 15:50:00,65.48,65.48,65.35,65.38,815539.0,46.0197,46.0197,45.9283,45.9494,815539.0
2017-07-17 09:30:00,65.28,65.53,65.22,65.52,568953.0,45.8791,46.0548,45.837,46.0478,568953.0
2017-07-17 09:40:00,65.52,65.56,65.42,65.55,211729.0,46.0478,46.0759,45.9775,46.0689,211729.0
2017-07-17 09:50:00,65.55,65.61,65.52,65.61,268785.0,46.0689,46.1111,46.0478,46.1111,268785.0
2017-07-17 10:00:00,65.6,65.61,65.5,65.57,281286.0,46.104,46.1111,46.0338,46.083,281286.0
2017-07-17 10:10:00,65.57,65.62,65.49,65.5,187508.0,46.083,46.1181,46.0267,46.0338,187508.0
2017-07-17 10:20:00,65.49,65.51,65.42,65.49,221959.0,46.0267,46.0408,45.9775,46.0267,221959.0
2017-07-17 10:30:00,65.49,65.6,65.46,65.59,189453.0,46.0267,46.104,46.0056,46.097,189453.0
2017-07-17 10:40:00,65.58,65.64,65.55,65.62,329339.0,46.09,46.1321,46.0689,46.1181,329339.0
2017-07-17 10:50:00,65.62,65.7,65.58,65.67,247422.0,46.1181,46.1743,46.09,46.1532,247422.0
2017-07-17 11:00:00,65.68,65.7,65.62,65.69,215186.0,46.1603,46.1743,46.1181,46.1673,215186.0
2017-07-17 11:10:00,65.68,65.71,65.61,65.62,310300.0,46.1603,46.1813,46.1111,46.1181,310300.0
2017-07-17 11:20:00,65.63,65.77,65.62,65.73,233313.0,46.1251,46.2235,46.1181,46.1954,233313.0
2017-07-17 11:30:00,65.72,65.73,65.55,65.58,224801.0,46.1884,46.1954,46.0689,46.09,224801.0
2017-07-17 11:40:00,65.58,65.58,65.5,65.53,426713.0,46.09,46.09,46.0338,46.0548,426713.0
2017-07-17 11:50:00,65.52,65.61,65.5,65.6,157654.0,46.0478,46.1111,46.0338,46.104,157654.0
2017-07-17 12:00:00,65.6,65.63,65.57,65.63,117702.0,46.104,46.1251,46.083,46.1251,117702.0
2017-07-17 12:10:00,65.63,65.67,65.59,65.6,94424.0,46.1251,46.1532,46.097,46.104,94424.0
2017-07-17 12:20:00,65.59,65.61,65.52,65.55,84121.0,46.097,46.1111,46.0478,46.0689,84121.0
2017-07-17 12:30:00,65.55,65.59,65.53,65.54,132088.0,46.0689,46.097,46.0548,46.0619,132088.0
2017-07-17 12:40:00,65.54,65.59,65.49,65.56,167961.0,46.0619,46.097,46.0267,46.0759,167961.0
2017-07-17 12:50:00,65.56,65.59,65.54,65.56,90622.0,46.0759,46.097,46.0619,46.0759,90622.0
2017-07-17 13:00:00,65.56,65.59,65.55,65.55,56935.0,46.0759,46.097,46.0689,46.0689,56935.0
2017-07-17 13:10:00,65.56,65.56,65.45,65.48,119282.0,46.0759,46.0759,45.9986,46.0197,119282.0
2017-07-17 13:20:00,65.48,65.48,65.38,65.39,296958.0,46.0197,46.0197,45.9494,45.9564,296958.0
2017-07-17 13:30:00,65.38,65.45,65.38,65.45,114683.0,45.9494,45.9986,45.9494,45.9986,114683.0
2017-07-17 13:40:00,65.45,65.49,65.41,65.49,148799.0,45.9986,46.0267,45.9705,46.0267,148799.0
2017-07-17 13:50:00,65.48,65.53,65.45,65.51,127805.0,46.0197,46.0548,45.9986,46.0408,127805.0
2017-07-17 14:00:00,65.51,65.53,65.48,65.51,65758.0,46.0408,46.0548,46.0197,46.0408,65758.0
2017-07-17 14:10:00,65.51,65.56,65.49,65.53,101558.0,46.0408,46.0759,46.0267,46.0548,101558.0
2017-07-17 14:20:00,65.54,65.6,65.52,65.56,99681.0,46.0619,46.104,46.0478,46.0759,99681.0
2017-07-17 14:30:00,65.56,65.57,65.47,65.48,217708.0,46.0759,46.083,46.0127,46.0197,217708.0
2017-07-17 14:40:00,65.49,65.49,65.42,65.43,360109.0,46.0267,46.0267,45.9775,45.9846,360109.0
2017-07-17 14:50:00,65.43,65.44,65.39,65.4,508940.0,45.9846,45.9916,45.9564,45.9635,508940.0
2017-07-17 15:00:00,65.4,65.41,65.31,65.33,377577.0,45.9635,45.9705,45.9002,45.9143,377577.0
2017-07-17 15:10:00,65.33,65.35,65.29,65.34,277046.0,45.9143,45.9283,45.8862,45.9213,277046.0
2017-07-17 15:20:00,65.34,65.36,65.26,65.26,413940.0,45.9213,45.9354,45.8651,45.8651,413940.0
2017-07-17 15:30:00,65.27,65.34,65.26,65.33,734819.0,45.8721,45.9213,45.8651,45.9143,734819.0
2017-07-17 15:40:00,65.33,65.35,65.31,65.31,748182.0,45.9143,45.9283,45.9002,45.9002,748182.0
2017-07-17 15:50:00,65.32,65.35,65.31,65.31,1878208.0,45.9073,45.9283,45.9002,45.9002,1878208.0
2017-07-18 09:30:00,65.65,65.67,65.44,65.51,750134.0,46.1392,46.1532,45.9916,46.0408,750134.0
2017-07-18 09:40:00,65.52,65.52,65.31,65.37,564687.0,46.0478,46.0478,45.9002,45.9424,564687.0
2017-07-18 09:50:00,65.36,65.4,65.28,65.4,581762.0,45.9354,45.9635,45.8791,45.9635,581762.0
2017-07-18 10:00:00,65.4,65.4,65.25,65.35,743063.0,45.9635,45.9635,45.8581,45.9283,743063.0
2017-07-18 10:10:00,65.35,65.36,65.21,65.23,375533.0,45.9283,45.9354,45.8299,45.844,375533.0
2017-07-18 10:20:00,65.23,65.29,65.18,65.26,295814.0,45.844,45.8862,45.8089,45.8651,295814.0
2017-07-18 10:30:00,65.26,65.3,65.21,65.22,346044.0,45.8651,45.8932,45.8299,45.837,346044.0
2017-07-18 10:40:00,65.22,65.22,65.09,65.12,559697.0,45.837,45.837,45.7456,45.7667,559697.0
2017-07-18 10:50:00,65.12,65.25,65.09,65.24,295540.0,45.7667,45.8581,45.7456,45.851,295540.0
2017-07-18 11:00:00,65.25,65.27,65.19,65.21,364227.0,45.8581,45.8721,45.8159,45.8299,364227.0
2017-07-18 11:10:00,65.21,65.23,65.11,65.11,320923.0,45.8299,45.844,45.7597,45.7597,320923.0
2017-07-18 11:20:00,65.1,65.21,65.07,65.12,343232.0,45.7526,45.8299,45.7315,45.7667,343232.0
2017-07-18 11:30:00,65.12,65.15,65.01,65.06,256147.0,45.7667,45.7878,45.6894,45.7245,256147.0
2017-07-18 11:40:00,65.05,65.15,65.05,65.13,167272.0,45.7175,45.7878,45.7175,45.7737,167272.0
2017-07-18 11:50:00,65.13,65.17,65.04,65.08,354505.0,45.7737,45.8018,45.7105,45.7386,354505.0
2017-07-18 12:00:00,65.07,65.12,65.05,65.12,147597.0,45.7315,45.7667,45.7175,45.7667,147597.0
2017-07-18 12:10:00,65.13,65.13,65.06,65.1,108953.0,45.7737,45.7737,45.7245,45.7526,108953.0
2017-07-18 12:20:00,65.09,65.13,65.07,65.09,130108.0,45.7456,45.7737,45.7315,45.7456,130108.0
2017-07-18 12:30:00,65.08,65.11,65.02,65.03,150276.0,45.7386,45.7597,45.6964,45.7034,150276.0
2017-07-18 12:40:00,65.03,65.03,65.0,65.01,138067.0,45.7034,45.7034,45.6824,45.6894,138067.0
2017-07-18 12:50:00,65.01,65.03,64.9,64.96,1765587.0,45.6894,45.7034,45.6121,45.6542,1765587.0
2017-07-18 13:00:00,64.97,65.01,64.95,64.95,139841.0,45.6613,45.6894,45.6472,45.6472,139841.0
2017-07-18 13:10:00,64.95,64.96,64.87,64.88,266459.0,45.6472,45.6542,45.591,45.598,266459.0
2017-07-18 13:20:00,64.87,64.89,64.8,64.83,440995.0,45.591,45.605,45.5418,45.5629,440995.0
2017-07-18 13:30:00,64.84,64.84,64.75,64.77,207035.0,45.5699,45.5699,45.5067,45.5207,207035.0
2017-07-18 13:40:00,64.77,64.8,64.73,64.78,160470.0,45.5207,45.5418,45.4926,45.5277,160470.0
2017-07-18 13:50:00,64.78,64.81,64.75,64.77,107700.0,45.5277,45.5488,45.5067,45.5207,107700.0
2017-07-18 14:00:00,64.78,64.83,64.75,64.83,89623.0,45.5277,45.5629,45.5067,45.5629,89623.0
2017-07-18 14:10:00,64.83,64.87,64.79,64.83,327933.0,45.5629,45.591,45.5348,45.5629,327933.0
2017-07-18 14:20:00,64.82,64.88,64.82,64.88,191656.0,45.5558,45.598,45.5558,45.598,191656.0
2017-07-18 14:30:00,64.88,64.95,64.87,64.88,249280.0,45.598,45.6472,45.591,45.598,249280.0
2017-07-18 14:40:00,64.89,64.94,64.88,64.92,147421.0,45.605,45.6402,45.598,45.6261,147421.0
2017-07-18 14:50:00,64.92,64.96,64.91,64.95,80600.0,45.6261,45.6542,45.6191,45.6472,80600.0
2017-07-18 15:00:00,64.95,65.06,64.94,65.05,158550.0,45.6472,45.7245,45.6402,45.7175,158550.0
2017-07-18 15:10:00,65.05,65.11,65.02,65.08,221464.0,45.7175,45.7597,45.6964,45.7386,221464.0
2017-07-18 15:20:00,65.08,65.1,65.05,65.07,239953.0,45.7386,45.7526,45.7175,45.7315,239953.0
2017-07-18 15:30:00,65.07,65.08,65.0,65.01,552485.0,45.7315,45.7386,45.6824,45.6894,552485.0
2017-07-18 15:40:00,65.01,65.01,64.95,65.0,666180.0,45.6894,45.6894,45.6472,45.6824,666180.0
2017-07-18 15:50:00,65.0,65.01,64.97,64.99,768451.0,45.6824,45.6894,45.6613,45.6753,768451.0
2017-07-19 09:30:00,64.94,65.11,64.89,65.0,405671.0,45.6402,45.7597,45.605,45.6824,405671.0
2017-07-19 09:40:00,65.0,65.18,64.98,65.12,374937.0,45.6824,45.8089,45.6683,45.7667,374937.0
2017-07-19 09:50:00,65.12,65.22,65.1,65.22,494866.0,45.7667,45.837,45.7526,45.837,494866.0
2017-07-19 10:00:00,65.22,65.36,65.22,65.28,1297099.0,45.837,45.9354,45.837,45.8791,1297099.0
2017-07-19 10:10:00,65.28,65.28,65.13,65.16,714892.0,45.8791,45.8791,45.7737,45.7948,714892.0
2017-07-19 10:20:00,65.16,65.27,65.15,65.17,457524.0,45.7948,45.8721,45.7878,45.8018,457524.0
2017-07-19 10:30:00,65.17,65.59,65.07,65.16,5422491.0,45.8018,46.097,45.7315,45.7948,5422491.0
2017-07-19 10:40:00,65.17,65.38,65.12,65.26,712502.0,45.8018,45.9494,45.7667,45.8651,712502.0
2017-07-19 10:50:00,65.26,65.33,65.24,65.3,540414.0,45.8651,45.9143,45.851,45.8932,540414.0
2017-07-19 11:00:00,65.3,65.39,65.28,65.33,514392.0,45.8932,45.9564,45.8791,45.9143,514392.0
2017-07-19 11:10:00,65.33,65.41,65.32,65.41,960582.0,45.9143,45.9705,45.9073,45.9705,960582.0
2017-07-19 11:20:00,65.4,65.42,65.31,65.34,702464.0,45.9635,45.9775,45.9002,45.9213,702464.0
2017-07-19 11:30:00,65.35,65.37,65.31,65.36,385566.0,45.9283,45.9424,45.9002,45.9354,385566.0
2017-07-19 11:40:00,65.36,65.42,65.34,65.37,478903.0,45.9354,45.9775,45.9213,45.9424,478903.0
2017-07-19 11:50:00,65.36,65.41,65.36,65.39,276601.0,45.9354,45.9705,45.9354,45.9564,276601.0
2017-07-19 12:00:00,65.4,65.44,65.35,65.38,280484.0,45.9635,45.9916,45.9283,45.9494,280484.0
2017-07-19 12:10:00,65.38,65.54,65.37,65.52,414863.0,45.9494,46.0619,45.9424,46.0478,414863.0
2017-07-19 12:20:00,65.53,65.56,65.48,65.48,219399.0,46.0548,46.0759,46.0197,46.0197,219399.0
2017-07-19 12:30:00,65.49,65.56,65.47,65.56,212152.0,46.0267,46.0759,46.0127,46.0759,212152.0
2017-07-19 12:40:00,65.57,65.64,65.55,65.63,152741.0,46.083,46.1321,46.0689,46.1251,152741.0
2017-07-19 12:50:00,65.63,65.7,65.63,65.67,194650.0,46.1251,46.1743,46.1251,46.1532,194650.0
2017-07-19 13:00:00,65.67,65.7,65.62,65.66,213933.0,46.1532,46.1743,46.1181,46.1462,213933.0
2017-07-19 13:10:00,65.66,65.71,65.64,65.68,265563.0,46.1462,46.1813,46.1321,46.1603,265563.0
2017-07-19 13:20:00,65.69,65.73,65.67,65.72,204115.0,46.1673,46.1954,46.1532,46.1884,204115.0
2017-07-19 13:30:00,65.72,65.74,65.69,65.73,147042.0,46.1884,46.2024,46.1673,46.1954,147042.0
2017-07-19 13:40:00,65.73,65.78,65.71,65.76,197381.0,46.1954,46.2305,46.1813,46.2165,197381.0
2017-07-19 13:50:00,65.77,65.86,65.76,65.86,415796.0,46.2235,46.2868,46.2165,46.2868,415796.0
2017-07-19 14:00:00,65.86,65.87,65.76,65.77,363360.0,46.2868,46.2938,46.2165,46.2235,363360.0
2017-07-19 14:10:00,65.77,65.78,65.72,65.73,200624.0,46.2235,46.2305,46.1884,46.1954,200624.0
2017-07-19 14:20:00,65.73,65.83,65.69,65.8,144656.0,46.1954,46.2657,46.1673,46.2446,144656.0
2017-07-19 14:30:00,65.8,65.87,65.79,65.84,187953.0,46.2446,46.2938,46.2376,46.2727,187953.0
2017-07-19 14:40:00,65.85,65.86,65.78,65.81,255332.0,46.2797,46.2868,46.2305,46.2516,255332.0
2017-07-19 14:50:00,65.81,65.86,65.79,65.85,534416.0,46.2516,46.2868,46.2376,46.2797,534416.0
2017-07-19 15:00:00,65.85,65.91,65.84,65.9,456792.0,46.2797,46.3219,46.2727,46.3149,456792.0
2017-07-19 15:10:00,65.9,66.0,65.89,66.0,551922.0,46.3149,46.3852,46.3078,46.3852,551922.0
2017-07-19 15:20:00,65.99,66.02,65.92,65.94,251467.0,46.3781,46.3992,46.3289,46.343,251467.0
2017-07-19 15:30:00,65.95,66.0,65.93,65.94,393256.0,46.35,46.3852,46.336,46.343,393256.0
2017-07-19 15:40:00,65.94,65.99,65.92,65.99,634564.0,46.343,46.3781,46.3289,46.3781,634564.0
2017-07-19 15:50:00,65.99,66.01,65.92,65.97,1302983.0,46.3781,46.3922,46.3289,46.3641,1302983.0
2017-07-20 09:30:00,66.33,66.44,66.29,66.38,845994.0,46.6171,46.6944,46.589,46.6522,845994.0
2017-07-20 09:40:00,66.39,66.41,66.26,66.3,594343.0,46.6593,46.6733,46.5679,46.596,594343.0
2017-07-20 09:50:00,66.3,66.56,66.29,66.52,809705.0,46.596,46.7787,46.589,46.7506,809705.0
2017-07-20 10:00:00,66.52,66.57,66.4,66.44,527161.0,46.7506,46.7858,46.6663,46.6944,527161.0
2017-07-20 10:10:00,66.44,66.5,66.38,66.39,512324.0,46.6944,46.7366,46.6522,46.6593,512324.0
2017-07-20 10:20:00,66.39,66.39,66.25,66.36,282542.0,46.6593,46.6593,46.5609,46.6382,282542.0
2017-07-20 10:30:00,66.37,66.4,66.1,66.13,495018.0,46.6452,46.6663,46.4554,46.4765,495018.0
2017-07-20 10:40:00,66.13,66.26,65.96,66.17,1378775.0,46.4765,46.5679,46.357,46.5046,1378775.0
2017-07-20 10:50:00,66.17,66.27,66.08,66.23,260499.0,46.5046,46.5749,46.4414,46.5468,260499.0
2017-07-20 11:00:00,66.24,66.25,65.94,65.94,525067.0,46.5538,46.5609,46.343,46.343,525067.0
2017-07-20 11:10:00,65.94,65.98,65.7,65.86,1281512.0,46.343,46.3711,46.1743,46.2868,1281512.0
2017-07-20 11:20:00,65.87,65.93,65.76,65.81,824367.0,46.2938,46.336,46.2165,46.2516,824367.0
2017-07-20 11:30:00,65.81,65.85,65.64,65.64,417290.0,46.2516,46.2797,46.1321,46.1321,417290.0
2017-07-20 11:40:00,65.64,65.77,65.58,65.77,357724.0,46.1321,46.2235,46.09,46.2235,357724.0
2017-07-20 11:50:00,65.77,65.85,65.77,65.81,220154.0,46.2235,46.2797,46.2235,46.2516,220154.0
2017-07-20 12:00:00,65.81,65.87,65.73,65.86,310467.0,46.2516,46.2938,46.1954,46.2868,310467.0
2017-07-20 12:10:00,65.86,66.02,65.82,66.0,412022.0,46.2868,46.3992,46.2587,46.3852,412022.0
2017-07-20 12:20:00,66.01,66.04,65.96,65.99,330068.0,46.3922,46.4133,46.357,46.3781,330068.0
2017-07-20 12:30:00,66.0,66.05,65.95,66.03,209692.0,46.3852,46.4203,46.35,46.4062,209692.0
2017-07-20 12:40:00,66.02,66.04,65.96,65.97,112119.0,46.3992,46.4133,46.357,46.3641,112119.0
2017-07-20 12:50:00,65.97,66.06,65.96,66.06,192816.0,46.3641,46.4273,46.357,46.4273,192816.0
2017-07-20 13:00:00,66.07,66.14,66.05,66.11,153848.0,46.4344,46.4836,46.4203,46.4625,153848.0
2017-07-20 13:10:00,66.11,66.15,66.04,66.05,304603.0,46.4625,46.4906,46.4133,46.4203,304603.0
2017-07-20 13:20:00,66.05,66.06,65.97,65.98,204851.0,46.4203,46.4273,46.3641,46.3711,204851.0
2017-07-20 13:30:00,65.99,66.02,65.93,66.01,119097.0,46.3781,46.3992,46.336,46.3922,119097.0
2017-07-20 13:40:00,66.01,66.05,66.0,66.01,235726.0,46.3922,46.4203,46.3852,46.3922,235726.0
2017-07-20 13:50:00,66.01,66.07,66.0,66.05,111488.0,46.3922,46.4344,46.3852,46.4203,111488.0
2017-07-20 14:00:00,66.05,66.12,66.02,66.09,88684.0,46.4203,46.4695,46.3992,46.4484,88684.0
2017-07-20 14:10:00,66.09,66.11,66.01,66.05,115787.0,46.4484,46.4625,46.3922,46.4203,115787.0
2017-07-20 14:20:00,66.05,66.15,66.04,66.15,119573.0,46.4203,46.4906,46.4133,46.4906,119573.0
2017-07-20 14:30:00,66.15,66.17,65.99,66.0,358289.0,46.4906,46.5046,46.3781,46.3852,358289.0
2017-07-20 14:40:00,66.0,66.07,65.99,65.99,97240.0,46.3852,46.4344,46.3781,46.3781,97240.0
2017-07-20 14:50:00,66.0,66.04,65.99,66.01,123168.0,46.3852,46.4133,46.3781,46.3922,123168.0
2017-07-20 15:00:00,66.01,66.03,65.96,65.96,166995.0,46.3922,46.4062,46.357,46.357,166995.0
2017-07-20 15:10:00,65.97,65.99,65.93,65.95,136422.0,46.3641,46.3781,46.336,46.35,136422.0
2017-07-20 15:20:00,65.95,65.96,65.87,65.92,252848.0,46.35,46.357,46.2938,46.3289,252848.0
2017-07-20 15:30:00,65.92,66.0,65.87,65.88,392193.0,46.3289,46.3852,46.2938,46.3008,392193.0
2017-07-20 15:40:00,65.88,65.89,65.74,65.74,632521.0,46.3008,46.3078,46.2024,46.2024,632521.0
2017-07-20 15:50:00,65.75,65.77,65.7,65.75,928972.0,46.2095,46.2235,46.1743,46.2095,928972.0
2017-07-21 09:30:00,65.54,65.85,65.5,65.51,896553.0,46.0619,46.2797,46.0338,46.0408,896553.0
2017-07-21 09:40:00,65.5,65.51,65.36,65.47,530318.0,46.0338,46.0408,45.9354,46.0127,530318.0
2017-07-21 09:50:00,65.47,65.55,65.29,65.31,456332.0,46.0127,46.0689,45.8862,45.9002,456332.0
2017-07-21 10:00:00,65.3,65.31,65.13,65.16,683429.0,45.8932,45.9002,45.7737,45.7948,683429.0
2017-07-21 10:10:00,65.16,65.31,65.13,65.25,638488.0,45.7948,45.9002,45.7737,45.8581,638488.0
2017-07-21 10:20:00,65.26,65.4,65.22,65.35,397823.0,45.8651,45.9635,45.837,45.9283,397823.0
2017-07-21 10:30:00,65.36,65.36,65.21,65.27,436488.0,45.9354,45.9354,45.8299,45.8721,436488.0
2017-07-21 10:40:00,65.28,65.29,65.19,65.24,320552.0,45.8791,45.8862,45.8159,45.851,320552.0
2017-07-21 10:50:00,65.24,65.3,65.23,65.23,256213.0,45.851,45.8932,45.844,45.844,256213.0
2017-07-21 11:00:00,65.23,65.34,65.22,65.29,235279.0,45.844,45.9213,45.837,45.8862,235279.0
2017-07-21 11:10:00,65.29,65.37,65.28,65.32,354645.0,45.8862,45.9424,45.8791,45.9073,354645.0
2017-07-21 11:20:00,65.31,65.42,65.27,65.39,263666.0,45.9002,45.9775,45.8721,45.9564,263666.0
2017-07-21 11:30:00,65.39,65.44,65.3,65.3,230949.0,45.9564,45.9916,45.8932,45.8932,230949.0
2017-07-21 11:40:00,65.3,65.37,65.27,65.29,250325.0,45.8932,45.9424,45.8721,45.8862,250325.0
2017-07-21 11:50:00,65.28,65.33,65.24,65.26,154831.0,45.8791,45.9143,45.851,45.8651,154831.0
2017-07-21 12:00:00,65.26,65.35,65.25,65.33,113689.0,45.8651,45.9283,45.8581,45.9143,113689.0
2017-07-21 12:10:00,65.34,65.36,65.27,65.35,211506.0,45.9213,45.9354,45.8721,45.9283,211506.0
2017-07-21 12:20:00,65.35,65.36,65.22,65.25,289056.0,45.9283,45.9354,45.837,45.8581,289056.0
2017-07-21 12:30:00,65.25,65.26,65.18,65.2,149607.0,45.8581,45.8651,45.8089,45.8229,149607.0
2017-07-21 12:40:00,65.2,65.22,65.13,65.16,133923.0,45.8229,45.837,45.7737,45.7948,133923.0
2017-07-21 12:50:00,65.17,65.2,65.11,65.13,117280.0,45.8018,45.8229,45.7597,45.7737,117280.0
2017-07-21 13:00:00,65.13,65.26,65.12,65.25,229273.0,45.7737,45.8651,45.7667,45.8581,229273.0
2017-07-21 13:10:00,65.25,65.26,65.19,65.23,167192.0,45.8581,45.8651,45.8159,45.844,167192.0
2017-07-21 13:20:00,65.23,65.32,65.2,65.32,97569.0,45.844,45.9073,45.8229,45.9073,97569.0
2017-07-21 13:30:00,65.31,65.37,65.3,65.34,252645.0,45.9002,45.9424,45.8932,45.9213,252645.0
2017-07-21 13:40:00,65.35,65.35,65.27,65.28,144872.0,45.9283,45.9283,45.8721,45.8791,144872.0
2017-07-21 13:50:00,65.27,65.29,65.23,65.24,161632.0,45.8721,45.8862,45.844,45.851,161632.0
2017-07-21 14:00:00,65.24,65.29,65.22,65.25,281527.0,45.851,45.8862,45.837,45.8581,281527.0
2017-07-21 14:10:00,65.25,65.36,65.24,65.34,228591.0,45.8581,45.9354,45.851,45.9213,228591.0
2017-07-21 14:20:00,65.35,65.37,65.27,65.32,166633.0,45.9283,45.9424,45.8721,45.9073,166633.0
2017-07-21 14:30:00,65.32,65.34,65.28,65.3,189667.0,45.9073,45.9213,45.8791,45.8932,189667.0
2017-07-21 14:40:00,65.29,65.3,65.22,65.24,134509.0,45.8862,45.8932,45.837,45.851,134509.0
2017-07-21 14:50:00,65.23,65.24,65.19,65.21,238165.0,45.844,45.851,45.8159,45.8299,238165.0
2017-07-21 15:00:00,65.2,65.23,65.15,65.18,185336.0,45.8229,45.844,45.7878,45.8089,185336.0
2017-07-21 15:10:00,65.18,65.18,65.14,65.15,123241.0,45.8089,45.8089,45.7807,45.7878,123241.0
2017-07-21 15:20:00,65.14,65.15,65.02,65.08,395494.0,45.7807,45.7878,45.6964,45.7386,395494.0
2017-07-21 15:30:00,65.09,65.11,65.03,65.08,451107.0,45.7456,45.7597,45.7034,45.7386,451107.0
2017-07-21 15:40:00,65.07,65.14,65.04,65.1,559085.0,45.7315,45.7807,45.7105,45.7526,559085.0
2017-07-21 15:50:00,65.1,65.17,65.09,65.13,1011414.0,45.7526,45.8018,45.7456,45.7737,1011414.0
2017-07-24 09:30:00,65.25,65.35,65.14,65.21,688183.0,45.8581,45.9283,45.7807,45.8299,688183.0
2017-07-24 09:40:00,65.21,65.28,65.11,65.14,646758.0,45.8299,45.8791,45.7597,45.7807,646758.0
2017-07-24 09:50:00,65.14,65.15,64.96,65.01,296227.0,45.7807,45.7878,45.6542,45.6894,296227.0
2017-07-24 10:00:00,65.01,65.04,64.94,64.97,248827.0,45.6894,45.7105,45.6402,45.6613,248827.0
2017-07-24 10:10:00,64.97,65.05,64.93,65.05,439833.0,45.6613,45.7175,45.6332,45.7175,439833.0
2017-07-24 10:20:00,65.05,65.16,65.04,65.09,489942.0,45.7175,45.7948,45.7105,45.7456,489942.0
2017-07-24 10:30:00,65.09,65.12,65.0,65.11,367285.0,45.7456,45.7667,45.6824,45.7597,367285.0
2017-07-24 10:40:00,65.11,65.27,65.09,65.27,222910.0,45.7597,45.8721,45.7456,45.8721,222910.0
2017-07-24 10:50:00,65.26,65.26,65.05,65.08,356394.0,45.8651,45.8651,45.7175,45.7386,356394.0
2017-07-24 11:00:00,65.07,65.19,65.04,65.18,245090.0,45.7315,45.8159,45.7105,45.8089,245090.0
2017-07-24 11:10:00,65.19,65.23,65.16,65.17,164454.0,45.8159,45.844,45.7948,45.8018,164454.0
2017-07-24 11:20:00,65.16,65.17,65.01,65.05,213455.0,45.7948,45.8018,45.6894,45.7175,213455.0
2017-07-24 11:30:00,65.06,65.08,64.95,64.99,247955.0,45.7245,45.7386,45.6472,45.6753,247955.0
2017-07-24 11:40:00,64.99,65.04,64.95,64.99,152666.0,45.6753,45.7105,45.6472,45.6753,152666.0
2017-07-24 11:50:00,64.99,65.08,64.96,65.04,183903.0,45.6753,45.7386,45.6542,45.7105,183903.0
2017-07-24 12:00:00,65.04,65.08,65.02,65.03,249678.0,45.7105,45.7386,45.6964,45.7034,249678.0
2017-07-24 12:10:00,65.03,65.05,64.99,65.02,100910.0,45.7034,45.7175,45.6753,45.6964,100910.0
2017-07-24 12:20:00,65.02,65.03,64.98,64.99,103548.0,45.6964,45.7034,45.6683,45.6753,103548.0
2017-07-24 12:30:00,64.99,65.03,64.97,65.02,134167.0,45.6753,45.7034,45.6613,45.6964,134167.0
2017-07-24 12:40:00,65.02,65.06,65.01,65.01,152085.0,45.6964,45.7245,45.6894,45.6894,152085.0
2017-07-24 12:50:00,65.02,65.02,64.96,64.97,150445.0,45.6964,45.6964,45.6542,45.6613,150445.0
2017-07-24 13:00:00,64.97,65.03,64.96,64.99,109331.0,45.6613,45.7034,45.6542,45.6753,109331.0
2017-07-24 13:10:00,64.98,64.99,64.91,64.94,90686.0,45.6683,45.6753,45.6191,45.6402,90686.0
2017-07-24 13:20:00,64.95,64.97,64.92,64.94,60601.0,45.6472,45.6613,45.6261,45.6402,60601.0
2017-07-24 13:30:00,64.95,64.95,64.89,64.93,193079.0,45.6472,45.6472,45.605,45.6332,193079.0
2017-07-24 13:40:00,64.93,64.95,64.9,64.91,124278.0,45.6332,45.6472,45.6121,45.6191,124278.0
2017-07-24 13:50:00,64.92,64.94,64.87,64.92,95880.0,45.6261,45.6402,45.591,45.6261,95880.0
2017-07-24 14:00:00,64.92,64.96,64.91,64.95,115912.0,45.6261,45.6542,45.6191,45.6472,115912.0
2017-07-24 14:10:00,64.95,64.96,64.91,64.93,121066.0,45.6472,45.6542,45.6191,45.6332,121066.0
2017-07-24 14:20:00,64.92,64.97,64.9,64.94,96130.0,45.6261,45.6613,45.6121,45.6402,96130.0
2017-07-24 14:30:00,64.95,64.99,64.93,64.98,78402.0,45.6472,45.6753,45.6332,45.6683,78402.0
2017-07-24 14:40:00,64.98,65.0,64.95,65.0,86515.0,45.6683,45.6824,45.6472,45.6824,86515.0
2017-07-24 14:50:00,64.99,65.01,64.97,64.99,181339.0,45.6753,45.6894,45.6613,45.6753,181339.0
2017-07-24 15:00:00,64.98,65.0,64.92,64.92,128727.0,45.6683,45.6824,45.6261,45.6261,128727.0
2017-07-24 15:10:00,64.92,64.93,64.84,64.91,176593.0,45.6261,45.6332,45.5699,45.6191,176593.0
2017-07-24 15:20:00,64.92,64.99,64.9,64.93,201722.0,45.6261,45.6753,45.6121,45.6332,201722.0
2017-07-24 15:30:00,64.94,64.96,64.88,64.95,611987.0,45.6402,45.6542,45.598,45.6472,611987.0
2017-07-24 15:40:00,64.95,64.96,64.88,64.94,296606.0,45.6472,45.6542,45.598,45.6402,296606.0
2017-07-24 15:50:00,64.94,65.0,64.93,64.98,773195.0,45.6402,45.6824,45.6332,45.6683,773195.0
2017-07-25 09:30:00,65.77,66.06,65.62,65.95,1273588.0,46.2235,46.4273,46.1181,46.35,1273588.0
2017-07-25 09:40:00,65.95,66.12,65.94,66.08,644164.0,46.35,46.4695,46.343,46.4414,644164.0
2017-07-25 09:50:00,66.09,66.09,65.97,66.0,364477.0,46.4484,46.4484,46.3641,46.3852,364477.0
2017-07-25 10:00:00,65.99,66.02,65.85,65.89,419752.0,46.3781,46.3992,46.2797,46.3078,419752.0
2017-07-25 10:10:00,65.88,65.95,65.78,65.95,325214.0,46.3008,46.35,46.2305,46.35,325214.0
2017-07-25 10:20:00,65.96,65.98,65.85,65.98,274114.0,46.357,46.3711,46.2797,46.3711,274114.0
2017-07-25 10:30:00,65.97,66.11,65.96,66.1,255314.0,46.3641,46.4625,46.357,46.4554,255314.0
2017-07-25 10:40:00,66.1,66.16,66.04,66.12,461930.0,46.4554,46.4976,46.4133,46.4695,461930.0
2017-07-25 10:50:00,66.12,66.19,66.06,66.12,442299.0,46.4695,46.5187,46.4273,46.4695,442299.0
2017-07-25 11:00:00,66.12,66.16,66.0,66.05,289364.0,46.4695,46.4976,46.3852,46.4203,289364.0
2017-07-25 11:10:00,66.05,66.2,66.04,66.09,519928.0,46.4203,46.5257,46.4133,46.4484,519928.0
2017-07-25 11:20:00,66.09,66.1,65.95,66.02,358746.0,46.4484,46.4554,46.35,46.3992,358746.0
2017-07-25 11:30:00,66.03,66.12,65.99,66.1,315839.0,46.4062,46.4695,46.3781,46.4554,315839.0
2017-07-25 11:40:00,66.1,66.12,66.07,66.1,212148.0,46.4554,46.4695,46.4344,46.4554,212148.0
2017-07-25 11:50:00,66.09,66.14,66.06,66.13,191490.0,46.4484,46.4836,46.4273,46.4765,191490.0
2017-07-25 12:00:00,66.14,66.21,66.13,66.17,265018.0,46.4836,46.5327,46.4765,46.5046,265018.0
2017-07-25 12:10:00,66.17,66.23,66.15,66.2,246886.0,46.5046,46.5468,46.4906,46.5257,246886.0
2017-07-25 12:20:00,66.19,66.27,66.16,66.24,343938.0,46.5187,46.5749,46.4976,46.5538,343938.0
2017-07-25 12:30:00,66.24,66.28,66.17,66.18,294647.0,46.5538,46.5819,46.5046,46.5117,294647.0
2017-07-25 12:40:00,66.17,66.2,66.15,66.2,374692.0,46.5046,46.5257,46.4906,46.5257,374692.0
2017-07-25 12:50:00,66.19,66.2,66.16,66.18,273511.0,46.5187,46.5257,46.4976,46.5117,273511.0
2017-07-25 13:00:00,66.18,66.21,66.14,66.14,286745.0,46.5117,46.5327,46.4836,46.4836,286745.0
2017-07-25 13:10:00,66.14,66.14,66.07,66.09,227667.0,46.4836,46.4836,46.4344,46.4484,227667.0
2017-07-25 13:20:00,66.09,66.12,66.03,66.08,163614.0,46.4484,46.4695,46.4062,46.4414,163614.0
2017-07-25 13:30:00,66.07,66.08,65.99,65.99,101582.0,46.4344,46.4414,46.3781,46.3781,101582.0
2017-07-25 13:40:00,65.99,66.02,65.93,65.98,122477.0,46.3781,46.3992,46.336,46.3711,122477.0
2017-07-25 13:50:00,65.99,66.0,65.89,65.89,152963.0,46.3781,46.3852,46.3078,46.3078,152963.0
2017-07-25 14:00:00,65.9,65.91,65.79,65.81,128555.0,46.3149,46.3219,46.2376,46.2516,128555.0
2017-07-25 14:10:00,65.81,65.9,65.79,65.89,316999.0,46.2516,46.3149,46.2376,46.3078,316999.0
2017-07-25 14:20:00,65.9,65.95,65.86,65.94,275345.0,46.3149,46.35,46.2868,46.343,275345.0
2017-07-25 14:30:00,65.93,66.02,65.93,65.99,541016.0,46.336,46.3992,46.336,46.3781,541016.0
2017-07-25 14:40:00,65.99,65.99,65.93,65.94,145586.0,46.3781,46.3781,46.336,46.343,145586.0
2017-07-25 14:50:00,65.94,66.03,65.93,66.03,176246.0,46.343,46.4062,46.336,46.4062,176246.0
2017-07-25 15:00:00,66.03,66.06,65.96,65.98,244481.0,46.4062,46.4273,46.357,46.3711,244481.0
2017-07-25 15:10:00,65.98,66.02,65.94,66.01,266736.0,46.3711,46.3992,46.343,46.3922,266736.0
2017-07-25 15:20:00,66.01,66.07,65.96,66.06,428330.0,46.3922,46.4344,46.357,46.4273,428330.0
2017-07-25 15:30:00,66.06,66.07,66.01,66.02,582545.0,46.4273,46.4344,46.3922,46.3992,582545.0
2017-07-25 15:40:00,66.02,66.05,65.94,65.98,525213.0,46.3992,46.4203,46.343,46.3711,525213.0
2017-07-25 15:50:00,65.98,65.98,65.81,65.82,892381.0,46.3711,46.3711,46.2516,46.2587,892381.0
2017-07-26 09:30:00,66.18,66.18,65.86,65.94,545964.0,46.5117,46.5117,46.2868,46.343,545964.0
2017-07-26 09:40:00,65.94,66.02,65.8,65.99,601542.0,46.343,46.3992,46.2446,46.3781,601542.0
2017-07-26 09:50:00,65.99,66.02,65.83,65.83,222162.0,46.3781,46.3992,46.2657,46.2657,222162.0
2017-07-26 10:00:00,65.83,65.92,65.79,65.86,207173.0,46.2657,46.3289,46.2376,46.2868,207173.0
2017-07-26 10:10:00,65.86,65.91,65.79,65.83,376437.0,46.2868,46.3219,46.2376,46.2657,376437.0
2017-07-26 10:20:00,65.83,65.85,65.7,65.83,983094.0,46.2657,46.2797,46.1743,46.2657,983094.0
2017-07-26 10:30:00,65.84,66.3,65.84,66.3,1312334.0,46.2727,46.596,46.2727,46.596,1312334.0
2017-07-26 10:40:00,66.3,66.36,66.21,66.23,1176538.0,46.596,46.6382,46.5327,46.5468,1176538.0
2017-07-26 10:50:00,66.24,66.25,65.99,66.24,1085294.0,46.5538,46.5609,46.3781,46.5538,1085294.0
2017-07-26 11:00:00,66.25,66.31,66.17,66.26,803092.0,46.5609,46.603,46.5046,46.5679,803092.0
2017-07-26 11:10:00,66.26,66.29,66.21,66.28,197415.0,46.5679,46.589,46.5327,46.5819,197415.0
2017-07-26 11:20:00,66.27,66.38,66.26,66.34,268749.0,46.5749,46.6522,46.5679,46.6241,268749.0
2017-07-26 11:30:00,66.34,66.41,66.3,66.41,273309.0,46.6241,46.6733,46.596,46.6733,273309.0
2017-07-26 11:40:00,66.41,66.49,66.39,66.49,169450.0,46.6733,46.7295,46.6593,46.7295,169450.0
2017-07-26 11:50:00,66.48,66.64,66.48,66.63,492376.0,46.7225,46.835,46.7225,46.8279,492376.0
2017-07-26 12:00:00,66.62,66.63,66.51,66.52,387691.0,46.8209,46.8279,46.7436,46.7506,387691.0
2017-07-26 12:10:00,66.53,66.53,66.42,66.45,278639.0,46.7576,46.7576,46.6803,46.7014,278639.0
2017-07-26 12:20:00,66.45,66.53,66.45,66.5,210906.0,46.7014,46.7576,46.7014,46.7366,210906.0
2017-07-26 12:30:00,66.51,66.57,66.5,66.54,176503.0,46.7436,46.7858,46.7366,46.7647,176503.0
2017-07-26 12:40:00,66.54,66.58,66.46,66.46,2105830.0,46.7647,46.7928,46.7084,46.7084,2105830.0
2017-07-26 12:50:00,66.45,66.46,66.34,66.37,545372.0,46.7014,46.7084,46.6241,46.6452,545372.0
2017-07-26 13:00:00,66.37,66.4,66.28,66.35,367655.0,46.6452,46.6663,46.5819,46.6311,367655.0
2017-07-26 13:10:00,66.34,66.35,66.27,66.31,411722.0,46.6241,46.6311,46.5749,46.603,411722.0
2017-07-26 13:20:00,66.32,66.34,66.23,66.24,153711.0,46.6101,46.6241,46.5468,46.5538,153711.0
2017-07-26 13:30:00,66.24,66.29,66.17,66.2,669454.0,46.5538,46.589,46.5046,46.5257,669454.0
2017-07-26 13:40:00,66.2,66.21,66.13,66.14,359441.0,46.5257,46.5327,46.4765,46.4836,359441.0
2017-07-26 13:50:00,66.13,66.19,66.11,66.13,366482.0,46.4765,46.5187,46.4625,46.4765,366482.0
2017-07-26 14:00:00,66.13,66.33,66.12,66.31,821228.0,46.4765,46.6171,46.4695,46.603,821228.0
2017-07-26 14:10:00,66.31,66.34,66.26,66.29,661052.0,46.603,46.6241,46.5679,46.589,661052.0
2017-07-26 14:20:00,66.29,66.36,66.25,66.35,344507.0,46.589,46.6382,46.5609,46.6311,344507.0
2017-07-26 14:30:00,66.36,66.38,66.29,66.32,266200.0,46.6382,46.6522,46.589,46.6101,266200.0
2017-07-26 14:40:00,66.33,66.33,66.2,66.21,123597.0,46.6171,46.6171,46.5257,46.5327,123597.0
2017-07-26 14:50:00,66.21,66.23,66.1,66.11,175649.0,46.5327,46.5468,46.4554,46.4625,175649.0
2017-07-26 15:00:00,66.11,66.21,66.08,66.19,228500.0,46.4625,46.5327,46.4414,46.5187,228500.0
2017-07-26 15:10:00,66.19,66.2,66.13,66.14,196087.0,46.5187,46.5257,46.4765,46.4836,196087.0
2017-07-26 15:20:00,66.14,66.15,66.05,66.06,251701.0,46.4836,46.4906,46.4203,46.4273,251701.0
2017-07-26 15:30:00,66.05,66.09,66.01,66.06,288460.0,46.4203,46.4484,46.3922,46.4273,288460.0
2017-07-26 15:40:00,66.06,66.14,65.88,65.88,804365.0,46.4273,46.4836,46.3008,46.3008,804365.0
2017-07-26 15:50:00,65.88,65.91,65.82,65.89,1222842.0,46.3008,46.3219,46.2587,46.3078,1222842.0
2017-07-27 09:30:00,65.9,65.97,65.63,65.73,634234.0,46.3149,46.3641,46.1251,46.1954,634234.0
2017-07-27 09:40:00,65.73,65.8,65.6,65.76,497219.0,46.1954,46.2446,46.104,46.2165,497219.0
2017-07-27 09:50:00,65.76,65.82,65.63,65.81,438382.0,46.2165,46.2587,46.1251,46.2516,438382.0
2017-07-27 10:00:00,65.82,65.95,65.77,65.92,369580.0,46.2587,46.35,46.2235,46.3289,369580.0
2017-07-27 10:10:00,65.92,66.01,65.89,65.97,290568.0,46.3289,46.3922,46.3078,46.3641,290568.0
2017-07-27 10:20:00,65.97,66.04,65.94,66.0,230476.0,46.3641,46.4133,46.343,46.3852,230476.0
2017-07-27 10:30:00,66.0,66.09,65.86,65.86,324979.0,46.3852,46.4484,46.2868,46.2868,324979.0
2017-07-27 10:40:00,65.86,65.93,65.82,65.91,264834.0,46.2868,46.336,46.2587,46.3219,264834.0
2017-07-27 10:50:00,65.91,65.96,65.83,65.93,205817.0,46.3219,46.357,46.2657,46.336,205817.0
2017-07-27 11:00:00,65.92,66.01,65.89,65.99,227138.0,46.3289,46.3922,46.3078,46.3781,227138.0
2017-07-27 11:10:00,65.97,66.03,65.84,65.86,158111.0,46.3641,46.4062,46.2727,46.2868,158111.0
2017-07-27 11:20:00,65.85,65.93,65.74,65.87,313900.0,46.2797,46.336,46.2024,46.2938,313900.0
2017-07-27 11:30:00,65.88,65.88,65.73,65.79,182224.0,46.3008,46.3008,46.1954,46.2376,182224.0
2017-07-27 11:40:00,65.78,65.87,65.77,65.83,158074.0,46.2305,46.2938,46.2235,46.2657,158074.0
2017-07-27 11:50:00,65.82,65.98,65.81,65.96,183988.0,46.2587,46.3711,46.2516,46.357,183988.0
2017-07-27 12:00:00,65.96,66.12,65.96,66.1,279791.0,46.357,46.4695,46.357,46.4554,279791.0
2017-07-27 12:10:00,66.11,66.2,66.08,66.19,139656.0,46.4625,46.5257,46.4414,46.5187,139656.0
2017-07-27 12:20:00,66.19,66.29,66.17,66.27,234338.0,46.5187,46.589,46.5046,46.5749,234338.0
2017-07-27 12:30:00,66.28,66.3,66.2,66.22,352110.0,46.5819,46.596,46.5257,46.5398,352110.0
2017-07-27 12:40:00,66.22,66.24,66.11,66.14,203984.0,46.5398,46.5538,46.4625,46.4836,203984.0
2017-07-27 12:50:00,66.14,66.18,66.09,66.18,284523.0,46.4836,46.5117,46.4484,46.5117,284523.0
2017-07-27 13:00:00,66.18,66.41,66.15,66.4,369518.0,46.5117,46.6733,46.4906,46.6663,369518.0
2017-07-27 13:10:00,66.38,66.44,66.32,66.35,814017.0,46.6522,46.6944,46.6101,46.6311,814017.0
2017-07-27 13:20:00,66.35,66.42,66.24,66.31,558984.0,46.6311,46.6803,46.5538,46.603,558984.0
2017-07-27 13:30:00,66.3,66.33,66.14,66.14,323760.0,46.596,46.6171,46.4836,46.4836,323760.0
2017-07-27 13:40:00,66.14,66.24,66.07,66.15,481966.0,46.4836,46.5538,46.4344,46.4906,481966.0
2017-07-27 13:50:00,66.15,66.31,66.14,66.22,544701.0,46.4906,46.603,46.4836,46.5398,544701.0
2017-07-27 14:00:00,66.22,66.43,66.21,66.4,434664.0,46.5398,46.6874,46.5327,46.6663,434664.0
2017-07-27 14:10:00,66.4,66.45,66.34,66.42,237550.0,46.6663,46.7014,46.6241,46.6803,237550.0
2017-07-27 14:20:00,66.42,66.43,66.3,66.37,220626.0,46.6803,46.6874,46.596,46.6452,220626.0
2017-07-27 14:30:00,66.37,66.41,66.31,66.37,196847.0,46.6452,46.6733,46.603,46.6452,196847.0
2017-07-27 14:40:00,66.37,66.37,66.23,66.24,275575.0,46.6452,46.6452,46.5468,46.5538,275575.0
2017-07-27 14:50:00,66.24,66.31,66.22,66.3,176606.0,46.5538,46.603,46.5398,46.596,176606.0
2017-07-27 15:00:00,66.3,66.31,66.24,66.27,215334.0,46.596,46.603,46.5538,46.5749,215334.0
2017-07-27 15:10:00,66.26,66.34,66.26,66.3,273471.0,46.5679,46.6241,46.5679,46.596,273471.0
2017-07-27 15:20:00,66.3,66.49,66.29,66.48,423262.0,46.596,46.7295,46.589,46.7225,423262.0
2017-07-27 15:30:00,66.47,66.49,66.37,66.46,639270.0,46.7155,46.7295,46.6452,46.7084,639270.0
2017-07-27 15:40:00,66.46,66.52,66.4,66.52,843019.0,46.7084,46.7506,46.6663,46.7506,843019.0
2017-07-27 15:50:00,66.51,66.58,66.43,66.58,1614606.0,46.7436,46.7928,46.6874,46.7928,1614606.0
2017-07-28 09:30:00,66.33,66.65,66.24,66.58,703065.0,46.6171,46.842,46.5538,46.7928,703065.0
2017-07-28 09:40:00,66.59,66.63,66.41,66.59,755168.0,46.7998,46.8279,46.6733,46.7998,755168.0
2017-07-28 09:50:00,66.59,66.63,66.4,66.54,381682.0,46.7998,46.8279,46.6663,46.7647,381682.0
2017-07-28 10:00:00,66.55,66.71,66.49,66.69,453862.0,46.7717,46.8842,46.7295,46.8701,453862.0
2017-07-28 10:10:00,66.68,66.97,66.66,66.92,1507320.0,46.8631,47.0669,46.849,47.0317,1507320.0
2017-07-28 10:20:00,66.92,67.13,66.9,67.0,849736.0,47.0317,47.1793,47.0177,47.088,849736.0
2017-07-28 10:30:00,67.0,67.11,66.88,66.88,611654.0,47.088,47.1653,47.0036,47.0036,611654.0
2017-07-28 10:40:00,66.88,67.02,66.87,66.93,465776.0,47.0036,47.102,46.9966,47.0388,465776.0
2017-07-28 10:50:00,66.93,66.93,66.82,66.92,339219.0,47.0388,47.0388,46.9615,47.0317,339219.0
2017-07-28 11:00:00,66.92,66.97,66.63,66.64,820502.0,47.0317,47.0669,46.8279,46.835,820502.0
2017-07-28 11:10:00,66.64,66.76,66.56,66.68,312990.0,46.835,46.9193,46.7787,46.8631,312990.0
2017-07-28 11:20:00,66.67,66.7,66.57,66.59,226871.0,46.856,46.8771,46.7858,46.7998,226871.0
2017-07-28 11:30:00,66.59,66.6,66.42,66.52,187535.0,46.7998,46.8068,46.6803,46.7506,187535.0
2017-07-28 11:40:00,66.51,66.56,66.42,66.51,186226.0,46.7436,46.7787,46.6803,46.7436,186226.0
2017-07-28 11:50:00,66.51,66.51,66.41,66.41,185003.0,46.7436,46.7436,46.6733,46.6733,185003.0
2017-07-28 12:00:00,66.42,66.49,66.37,66.39,184998.0,46.6803,46.7295,46.6452,46.6593,184998.0
2017-07-28 12:10:00,66.39,66.51,66.38,66.49,233871.0,46.6593,46.7436,46.6522,46.7295,233871.0
2017-07-28 12:20:00,66.49,66.53,66.44,66.47,174482.0,46.7295,46.7576,46.6944,46.7155,174482.0
2017-07-28 12:30:00,66.47,66.48,66.4,66.42,96399.0,46.7155,46.7225,46.6663,46.6803,96399.0
2017-07-28 12:40:00,66.41,66.53,66.4,66.52,82875.0,46.6733,46.7576,46.6663,46.7506,82875.0
2017-07-28 12:50:00,66.51,66.53,66.38,66.41,149076.0,46.7436,46.7576,46.6522,46.6733,149076.0
2017-07-28 13:00:00,66.42,66.49,66.37,66.48,206376.0,46.6803,46.7295,46.6452,46.7225,206376.0
2017-07-28 13:10:00,66.48,66.5,66.4,66.46,140045.0,46.7225,46.7366,46.6663,46.7084,140045.0
2017-07-28 13:20:00,66.45,66.5,66.45,66.48,107558.0,46.7014,46.7366,46.7014,46.7225,107558.0
2017-07-28 13:30:00,66.48,66.56,66.47,66.51,205557.0,46.7225,46.7787,46.7155,46.7436,205557.0
2017-07-28 13:40:00,66.51,66.53,66.41,66.42,100506.0,46.7436,46.7576,46.6733,46.6803,100506.0
2017-07-28 13:50:00,66.42,66.42,66.35,66.35,101805.0,46.6803,46.6803,46.6311,46.6311,101805.0
2017-07-28 14:00:00,66.36,66.37,66.28,66.32,135835.0,46.6382,46.6452,46.5819,46.6101,135835.0
2017-07-28 14:10:00,66.33,66.34,66.27,66.31,124783.0,46.6171,46.6241,46.5749,46.603,124783.0
2017-07-28 14:20:00,66.3,66.41,66.27,66.39,210471.0,46.596,46.6733,46.5749,46.6593,210471.0
2017-07-28 14:30:00,66.39,66.39,66.26,66.28,136732.0,46.6593,46.6593,46.5679,46.5819,136732.0
2017-07-28 14:40:00,66.28,66.35,66.22,66.33,195917.0,46.5819,46.6311,46.5398,46.6171,195917.0
2017-07-28 14:50:00,66.34,66.45,66.34,66.44,261264.0,46.6241,46.7014,46.6241,46.6944,261264.0
2017-07-28 15:00:00,66.44,66.47,66.41,66.46,135651.0,46.6944,46.7155,46.6733,46.7084,135651.0
2017-07-28 15:10:00,66.46,66.55,66.45,66.52,384999.0,46.7084,46.7717,46.7014,46.7506,384999.0
2017-07-28 15:20:00,66.51,66.51,66.44,66.49,415960.0,46.7436,46.7436,46.6944,46.7295,415960.0
2017-07-28 15:30:00,66.5,66.53,66.46,66.48,413965.0,46.7366,46.7576,46.7084,46.7225,413965.0
2017-07-28 15:40:00,66.48,66.56,66.45,66.55,404522.0,46.7225,46.7787,46.7014,46.7717,404522.0
2017-07-28 15:50:00,66.55,66.55,66.46,66.49,842260.0,46.7717,46.7717,46.7084,46.7295,842260.0
2017-07-31 09:30:00,66.49,66.54,66.31,66.44,726890.0,46.7295,46.7647,46.603,46.6944,726890.0
2017-07-31 09:40:00,66.43,66.54,66.32,66.45,353681.0,46.6874,46.7647,46.6101,46.7014,353681.0
2017-07-31 09:50:00,66.46,66.5,66.37,66.45,525334.0,46.7084,46.7366,46.6452,46.7014,525334.0
2017-07-31 10:00:00,66.47,66.63,66.42,66.63,587464.0,46.7155,46.8279,46.6803,46.8279,587464.0
2017-07-31 10:10:00,66.63,66.66,66.54,66.62,317573.0,46.8279,46.849,46.7647,46.8209,317573.0
2017-07-31 10:20:00,66.62,66.62,66.45,66.51,446568.0,46.8209,46.8209,46.7014,46.7436,446568.0
2017-07-31 10:30:00,66.51,66.53,66.4,66.53,333605.0,46.7436,46.7576,46.6663,46.7576,333605.0
2017-07-31 10:40:00,66.53,66.55,66.39,66.43,184964.0,46.7576,46.7717,46.6593,46.6874,184964.0
2017-07-31 10:50:00,66.43,66.45,66.32,66.36,595171.0,46.6874,46.7014,46.6101,46.6382,595171.0
2017-07-31 11:00:00,66.36,66.37,66.31,66.35,709452.0,46.6382,46.6452,46.603,46.6311,709452.0
2017-07-31 11:10:00,66.36,66.37,66.32,66.35,806861.0,46.6382,46.6452,46.6101,46.6311,806861.0
2017-07-31 11:20:00,66.35,66.41,66.32,66.39,373340.0,46.6311,46.6733,46.6101,46.6593,373340.0
2017-07-31 11:30:00,66.4,66.51,66.38,66.5,203786.0,46.6663,46.7436,46.6522,46.7366,203786.0
2017-07-31 11:40:00,66.5,66.51,66.41,66.43,174217.0,46.7366,46.7436,46.6733,46.6874,174217.0
2017-07-31 11:50:00,66.43,66.5,66.4,66.49,108516.0,46.6874,46.7366,46.6663,46.7295,108516.0
2017-07-31 12:00:00,66.5,66.52,66.44,66.48,269573.0,46.7366,46.7506,46.6944,46.7225,269573.0
2017-07-31 12:10:00,66.49,66.53,66.47,66.51,88532.0,46.7295,46.7576,46.7155,46.7436,88532.0
2017-07-31 12:20:00,66.51,66.52,66.46,66.51,118121.0,46.7436,46.7506,46.7084,46.7436,118121.0
2017-07-31 12:30:00,66.51,66.6,66.51,66.58,150555.0,46.7436,46.8068,46.7436,46.7928,150555.0
2017-07-31 12:40:00,66.58,66.63,66.57,66.61,145760.0,46.7928,46.8279,46.7858,46.8139,145760.0
2017-07-31 12:50:00,66.61,66.66,66.59,66.61,130623.0,46.8139,46.849,46.7998,46.8139,130623.0
2017-07-31 13:00:00,66.61,66.63,66.58,66.61,102546.0,46.8139,46.8279,46.7928,46.8139,102546.0
2017-07-31 13:10:00,66.61,66.63,66.57,66.62,127642.0,46.8139,46.8279,46.7858,46.8209,127642.0
2017-07-31 13:20:00,66.62,66.68,66.59,66.66,103428.0,46.8209,46.8631,46.7998,46.849,103428.0
2017-07-31 13:30:00,66.65,66.73,66.62,66.71,117055.0,46.842,46.8982,46.8209,46.8842,117055.0
2017-07-31 13:40:00,66.71,66.78,66.7,66.75,194474.0,46.8842,46.9333,46.8771,46.9123,194474.0
2017-07-31 13:50:00,66.76,66.79,66.72,66.72,207940.0,46.9193,46.9404,46.8912,46.8912,207940.0
2017-07-31 14:00:00,66.72,66.85,66.69,66.85,195469.0,46.8912,46.9825,46.8701,46.9825,195469.0
2017-07-31 14:10:00,66.85,66.85,66.76,66.79,159949.0,46.9825,46.9825,46.9193,46.9404,159949.0
2017-07-31 14:20:00,66.78,66.99,66.78,66.96,205064.0,46.9333,47.0809,46.9333,47.0599,205064.0
2017-07-31 14:30:00,66.96,67.0,66.84,66.89,237033.0,47.0599,47.088,46.9755,47.0107,237033.0
2017-07-31 14:40:00,66.88,66.9,66.83,66.86,205747.0,47.0036,47.0177,46.9685,46.9896,205747.0
2017-07-31 14:50:00,66.87,66.89,66.8,66.86,172843.0,46.9966,47.0107,46.9474,46.9896,172843.0
2017-07-31 15:00:00,66.86,66.87,66.7,66.73,181560.0,46.9896,46.9966,46.8771,46.8982,181560.0
2017-07-31 15:10:00,66.73,66.8,66.69,66.72,297716.0,46.8982,46.9474,46.8701,46.8912,297716.0
2017-07-31 15:20:00,66.72,66.74,66.67,66.69,300622.0,46.8912,46.9052,46.856,46.8701,300622.0
2017-07-31 15:30:00,66.69,66.82,66.68,66.81,408302.0,46.8701,46.9615,46.8631,46.9544,408302.0
2017-07-31 15:40:00,66.81,66.84,66.72,66.74,504579.0,46.9544,46.9755,46.8912,46.9052,504579.0
2017-07-31 15:50:00,66.74,66.77,66.6,66.6,1449633.0,46.9052,46.9263,46.8068,46.8068,1449633.0
2017-08-01 09:30:00,66.66,66.71,66.4,66.52,979712.0,46.849,46.8842,46.6663,46.7506,979712.0
2017-08-01 09:40:00,66.52,66.58,66.43,66.55,336738.0,46.7506,46.7928,46.6874,46.7717,336738.0
2017-08-01 09:50:00,66.55,66.71,66.49,66.54,315462.0,46.7717,46.8842,46.7295,46.7647,315462.0
2017-08-01 10:00:00,66.54,66.72,66.54,66.69,351264.0,46.7647,46.8912,46.7647,46.8701,351264.0
2017-08-01 10:10:00,66.69,66.77,66.68,66.73,325140.0,46.8701,46.9263,46.8631,46.8982,325140.0
2017-08-01 10:20:00,66.73,66.83,66.68,66.83,221709.0,46.8982,46.9685,46.8631,46.9685,221709.0
2017-08-01 10:30:00,66.83,66.95,66.81,66.81,301827.0,46.9685,47.0528,46.9544,46.9544,301827.0
2017-08-01 10:40:00,66.82,66.89,66.77,66.88,179047.0,46.9615,47.0107,46.9263,47.0036,179047.0
2017-08-01 10:50:00,66.87,66.96,66.82,66.93,235739.0,46.9966,47.0599,46.9615,47.0388,235739.0
2017-08-01 11:00:00,66.92,66.99,66.77,66.78,272226.0,47.0317,47.0809,46.9263,46.9333,272226.0
2017-08-01 11:10:00,66.77,66.78,66.53,66.56,567337.0,46.9263,46.9333,46.7576,46.7787,567337.0
2017-08-01 11:20:00,66.56,66.57,66.35,66.44,429934.0,46.7787,46.7858,46.6311,46.6944,429934.0
2017-08-01 11:30:00,66.44,66.5,66.34,66.37,262682.0,46.6944,46.7366,46.6241,46.6452,262682.0
2017-08-01 11:40:00,66.37,66.43,66.32,66.39,235661.0,46.6452,46.6874,46.6101,46.6593,235661.0
2017-08-01 11:50:00,66.4,66.53,66.37,66.49,300086.0,46.6663,46.7576,46.6452,46.7295,300086.0
2017-08-01 12:00:00,66.48,66.57,66.47,66.56,252156.0,46.7225,46.7858,46.7155,46.7787,252156.0
2017-08-01 12:10:00,66.56,66.61,66.54,66.57,135484.0,46.7787,46.8139,46.7647,46.7858,135484.0
2017-08-01 12:20:00,66.56,66.57,66.52,66.56,127056.0,46.7787,46.7858,46.7506,46.7787,127056.0
2017-08-01 12:30:00,66.56,66.56,66.52,66.53,316122.0,46.7787,46.7787,46.7506,46.7576,316122.0
2017-08-01 12:40:00,66.54,66.56,66.46,66.47,238630.0,46.7647,46.7787,46.7084,46.7155,238630.0
2017-08-01 12:50:00,66.47,66.51,66.44,66.5,288757.0,46.7155,46.7436,46.6944,46.7366,288757.0
2017-08-01 13:00:00,66.5,66.59,66.49,66.53,249487.0,46.7366,46.7998,46.7295,46.7576,249487.0
2017-08-01 13:10:00,66.53,66.55,66.49,66.53,242313.0,46.7576,46.7717,46.7295,46.7576,242313.0
2017-08-01 13:20:00,66.53,66.53,66.46,66.48,253394.0,46.7576,46.7576,46.7084,46.7225,253394.0
2017-08-01 13:30:00,66.48,66.5,66.44,66.48,230086.0,46.7225,46.7366,46.6944,46.7225,230086.0
2017-08-01 13:40:00,66.48,66.58,66.47,66.56,182070.0,46.7225,46.7928,46.7155,46.7787,182070.0
2017-08-01 13:50:00,66.56,66.57,66.5,66.52,252989.0,46.7787,46.7858,46.7366,46.7506,252989.0
2017-08-01 14:00:00,66.52,66.57,66.5,66.55,223296.0,46.7506,46.7858,46.7366,46.7717,223296.0
2017-08-01 14:10:00,66.55,66.6,66.54,66.59,208810.0,46.7717,46.8068,46.7647,46.7998,208810.0
2017-08-01 14:20:00,66.59,66.68,66.57,66.66,432717.0,46.7998,46.8631,46.7858,46.849,432717.0
2017-08-01 14:30:00,66.66,66.67,66.56,66.59,185579.0,46.849,46.856,46.7787,46.7998,185579.0
2017-08-01 14:40:00,66.59,66.61,66.56,66.61,210704.0,46.7998,46.8139,46.7787,46.8139,210704.0
2017-08-01 14:50:00,66.6,66.62,66.54,66.55,219422.0,46.8068,46.8209,46.7647,46.7717,219422.0
2017-08-01 15:00:00,66.54,66.58,66.52,66.56,424532.0,46.7647,46.7928,46.7506,46.7787,424532.0
2017-08-01 15:10:00,66.56,66.6,66.54,66.55,204321.0,46.7787,46.8068,46.7647,46.7717,204321.0
2017-08-01 15:20:00,66.55,66.61,66.54,66.61,297361.0,46.7717,46.8139,46.7647,46.8139,297361.0
2017-08-01 15:30:00,66.61,66.62,66.52,66.53,251742.0,46.8139,46.8209,46.7506,46.7576,251742.0
2017-08-01 15:40:00,66.53,66.55,66.49,66.5,340576.0,46.7576,46.7717,46.7295,46.7366,340576.0
2017-08-01 15:50:00,66.5,66.64,66.49,66.6,706224.0,46.7366,46.835,46.7295,46.8068,706224.0
2017-08-02 09:30:00,66.27,66.3,65.97,66.13,929953.0,46.5749,46.596,46.3641,46.4765,929953.0
2017-08-02 09:40:00,66.13,66.2,66.03,66.05,328558.0,46.4765,46.5257,46.4062,46.4203,328558.0
2017-08-02 09:50:00,66.03,66.2,66.02,66.08,274897.0,46.4062,46.5257,46.3992,46.4414,274897.0
2017-08-02 10:00:00,66.08,66.17,66.04,66.08,283584.0,46.4414,46.5046,46.4133,46.4414,283584.0
2017-08-02 10:10:00,66.08,66.1,66.0,66.04,468331.0,46.4414,46.4554,46.3852,46.4133,468331.0
2017-08-02 10:20:00,66.04,66.05,65.89,65.98,518679.0,46.4133,46.4203,46.3078,46.3711,518679.0
2017-08-02 10:30:00,65.98,66.1,65.67,65.81,1622966.0,46.3711,46.4554,46.1532,46.2516,1622966.0
2017-08-02 10:40:00,65.81,65.9,65.77,65.87,605720.0,46.2516,46.3149,46.2235,46.2938,605720.0
2017-08-02 10:50:00,65.88,65.94,65.81,65.82,408023.0,46.3008,46.343,46.2516,46.2587,408023.0
2017-08-02 11:00:00,65.83,66.31,65.83,66.31,659192.0,46.2657,46.603,46.2657,46.603,659192.0
2017-08-02 11:10:00,66.31,66.32,66.19,66.31,534269.0,46.603,46.6101,46.5187,46.603,534269.0
2017-08-02 11:20:00,66.31,66.39,66.2,66.3,297153.0,46.603,46.6593,46.5257,46.596,297153.0
2017-08-02 11:30:00,66.31,66.33,66.22,66.25,210311.0,46.603,46.6171,46.5398,46.5609,210311.0
2017-08-02 11:40:00,66.25,66.36,66.23,66.33,202745.0,46.5609,46.6382,46.5468,46.6171,202745.0
2017-08-02 11:50:00,66.34,66.38,66.24,66.25,140150.0,46.6241,46.6522,46.5538,46.5609,140150.0
2017-08-02 12:00:00,66.26,66.34,66.25,66.33,106444.0,46.5679,46.6241,46.5609,46.6171,106444.0
2017-08-02 12:10:00,66.33,66.33,66.2,66.2,179482.0,46.6171,46.6171,46.5257,46.5257,179482.0
2017-08-02 12:20:00,66.2,66.25,66.17,66.17,168343.0,46.5257,46.5609,46.5046,46.5046,168343.0
2017-08-02 12:30:00,66.18,66.24,66.15,66.22,123025.0,46.5117,46.5538,46.4906,46.5398,123025.0
2017-08-02 12:40:00,66.21,66.27,66.17,66.25,97552.0,46.5327,46.5749,46.5046,46.5609,97552.0
2017-08-02 12:50:00,66.25,66.37,66.24,66.37,108626.0,46.5609,46.6452,46.5538,46.6452,108626.0
2017-08-02 13:00:00,66.37,66.52,66.37,66.52,235975.0,46.6452,46.7506,46.6452,46.7506,235975.0
2017-08-02 13:10:00,66.52,66.63,66.5,66.56,145738.0,46.7506,46.8279,46.7366,46.7787,145738.0
2017-08-02 13:20:00,66.57,66.6,66.48,66.49,201058.0,46.7858,46.8068,46.7225,46.7295,201058.0
2017-08-02 13:30:00,66.49,66.5,66.4,66.42,94054.0,46.7295,46.7366,46.6663,46.6803,94054.0
2017-08-02 13:40:00,66.42,66.45,66.37,66.39,118250.0,46.6803,46.7014,46.6452,46.6593,118250.0
2017-08-02 13:50:00,66.39,66.4,66.35,66.38,110823.0,46.6593,46.6663,46.6311,46.6522,110823.0
2017-08-02 14:00:00,66.37,66.38,66.3,66.33,128353.0,46.6452,46.6522,46.596,46.6171,128353.0
2017-08-02 14:10:00,66.33,66.4,66.29,66.37,190823.0,46.6171,46.6663,46.589,46.6452,190823.0
2017-08-02 14:20:00,66.37,66.47,66.36,66.41,366764.0,46.6452,46.7155,46.6382,46.6733,366764.0
2017-08-02 14:30:00,66.4,66.49,66.37,66.43,150917.0,46.6663,46.7295,46.6452,46.6874,150917.0
2017-08-02 14:40:00,66.43,66.48,66.39,66.4,113105.0,46.6874,46.7225,46.6593,46.6663,113105.0
2017-08-02 14:50:00,66.4,66.49,66.38,66.48,114224.0,46.6663,46.7295,46.6522,46.7225,114224.0
2017-08-02 15:00:00,66.47,66.47,66.33,66.34,244644.0,46.7155,46.7155,46.6171,46.6241,244644.0
2017-08-02 15:10:00,66.34,66.34,66.19,66.2,266051.0,46.6241,46.6241,46.5187,46.5257,266051.0
2017-08-02 15:20:00,66.2,66.29,66.17,66.23,302615.0,46.5257,46.589,46.5046,46.5468,302615.0
2017-08-02 15:30:00,66.22,66.27,66.19,66.2,404686.0,46.5398,46.5749,46.5187,46.5257,404686.0
2017-08-02 15:40:00,66.2,66.33,66.2,66.31,450326.0,46.5257,46.6171,46.5257,46.603,450326.0
2017-08-02 15:50:00,66.31,66.36,66.28,66.34,1041759.0,46.603,46.6382,46.5819,46.6241,1041759.0
2017-08-03 09:30:00,66.25,66.36,66.04,66.08,701739.0,46.5609,46.6382,46.4133,46.4414,701739.0
2017-08-03 09:40:00,66.08,66.12,65.96,66.04,500556.0,46.4414,46.4695,46.357,46.4133,500556.0
2017-08-03 09:50:00,66.04,66.18,66.0,66.04,447286.0,46.4133,46.5117,46.3852,46.4133,447286.0
2017-08-03 10:00:00,66.04,66.11,66.01,66.07,348180.0,46.4133,46.4625,46.3922,46.4344,348180.0
2017-08-03 10:10:00,66.08,66.14,65.95,65.97,351598.0,46.4414,46.4836,46.35,46.3641,351598.0
2017-08-03 10:20:00,65.98,66.02,65.76,65.78,370360.0,46.3711,46.3992,46.2165,46.2305,370360.0
2017-08-03 10:30:00,65.78,65.93,65.76,65.81,425789.0,46.2305,46.336,46.2165,46.2516,425789.0
2017-08-03 10:40:00,65.81,65.93,65.76,65.88,314162.0,46.2516,46.336,46.2165,46.3008,314162.0
2017-08-03 10:50:00,65.87,65.91,65.81,65.85,271801.0,46.2938,46.3219,46.2516,46.2797,271801.0
2017-08-03 11:00:00,65.85,65.91,65.79,65.9,187624.0,46.2797,46.3219,46.2376,46.3149,187624.0
2017-08-03 11:10:00,65.9,66.0,65.87,65.96,180121.0,46.3149,46.3852,46.2938,46.357,180121.0
2017-08-03 11:20:00,65.96,65.99,65.9,65.97,400926.0,46.357,46.3781,46.3149,46.3641,400926.0
2017-08-03 11:30:00,65.98,66.08,65.95,66.05,362924.0,46.3711,46.4414,46.35,46.4203,362924.0
2017-08-03 11:40:00,66.05,66.05,65.95,65.97,393859.0,46.4203,46.4203,46.35,46.3641,393859.0
2017-08-03 11:50:00,65.96,65.96,65.81,65.81,159124.0,46.357,46.357,46.2516,46.2516,159124.0
2017-08-03 12:00:00,65.81,65.88,65.77,65.88,146565.0,46.2516,46.3008,46.2235,46.3008,146565.0
2017-08-03 12:10:00,65.88,65.88,65.72,65.74,356460.0,46.3008,46.3008,46.1884,46.2024,356460.0
2017-08-03 12:20:00,65.74,65.74,65.58,65.62,392278.0,46.2024,46.2024,46.09,46.1181,392278.0
2017-08-03 12:30:00,65.62,65.66,65.58,65.62,243177.0,46.1181,46.1462,46.09,46.1181,243177.0
2017-08-03 12:40:00,65.62,65.62,65.52,65.53,245272.0,46.1181,46.1181,46.0478,46.0548,245272.0
2017-08-03 12:50:00,65.53,65.54,65.49,65.53,170549.0,46.0548,46.0619,46.0267,46.0548,170549.0
2017-08-03 13:00:00,65.54,65.67,65.53,65.64,143883.0,46.0619,46.1532,46.0548,46.1321,143883.0
2017-08-03 13:10:00,65.64,65.66,65.57,65.59,169258.0,46.1321,46.1462,46.083,46.097,169258.0
2017-08-03 13:20:00,65.59,65.67,65.59,65.66,154884.0,46.097,46.1532,46.097,46.1462,154884.0
2017-08-03 13:30:00,65.66,65.69,65.6,65.65,137789.0,46.1462,46.1673,46.104,46.1392,137789.0
2017-08-03 13:40:00,65.65,65.65,65.5,65.5,94366.0,46.1392,46.1392,46.0338,46.0338,94366.0
2017-08-03 13:50:00,65.5,65.51,65.43,65.49,228121.0,46.0338,46.0408,45.9846,46.0267,228121.0
2017-08-03 14:00:00,65.48,65.49,65.35,65.36,193348.0,46.0197,46.0267,45.9283,45.9354,193348.0
2017-08-03 14:10:00,65.35,65.44,65.33,65.38,413327.0,45.9283,45.9916,45.9143,45.9494,413327.0
2017-08-03 14:20:00,65.38,65.39,65.24,65.24,249099.0,45.9494,45.9564,45.851,45.851,249099.0
2017-08-03 14:30:00,65.24,65.27,65.19,65.2,209594.0,45.851,45.8721,45.8159,45.8229,209594.0
2017-08-03 14:40:00,65.2,65.25,65.17,65.23,406297.0,45.8229,45.8581,45.8018,45.844,406297.0
2017-08-03 14:50:00,65.23,65.24,65.16,65.17,235365.0,45.844,45.851,45.7948,45.8018,235365.0
2017-08-03 15:00:00,65.16,65.4,65.14,65.39,549586.0,45.7948,45.9635,45.7807,45.9564,549586.0
2017-08-03 15:10:00,65.39,65.47,65.36,65.38,382447.0,45.9564,46.0127,45.9354,45.9494,382447.0
2017-08-03 15:20:00,65.38,65.42,65.34,65.36,352087.0,45.9494,45.9775,45.9213,45.9354,352087.0
2017-08-03 15:30:00,65.36,65.41,65.28,65.39,957639.0,45.9354,45.9705,45.8791,45.9564,957639.0
2017-08-03 15:40:00,65.38,65.44,65.33,65.41,628467.0,45.9494,45.9916,45.9143,45.9705,628467.0
2017-08-03 15:50:00,65.4,65.43,65.36,65.42,1018543.0,45.9635,45.9846,45.9354,45.9775,1018543.0
2017-08-04 09:30:00,65.46,65.59,65.36,65.53,615149.0,46.0056,46.097,45.9354,46.0548,615149.0
2017-08-04 09:40:00,65.54,65.67,65.36,65.46,311097.0,46.0619,46.1532,45.9354,46.0056,311097.0
2017-08-04 09:50:00,65.47,65.57,65.45,65.51,212565.0,46.0127,46.083,45.9986,46.0408,212565.0
2017-08-04 10:00:00,65.51,65.51,65.41,65.42,262496.0,46.0408,46.0408,45.9705,45.9775,262496.0
2017-08-04 10:10:00,65.42,65.45,65.31,65.39,241853.0,45.9775,45.9986,45.9002,45.9564,241853.0
2017-08-04 10:20:00,65.39,65.55,65.39,65.49,286041.0,45.9564,46.0689,45.9564,46.0267,286041.0
2017-08-04 10:30:00,65.49,65.61,65.47,65.52,309380.0,46.0267,46.1111,46.0127,46.0478,309380.0
2017-08-04 10:40:00,65.52,65.58,65.51,65.58,152801.0,46.0478,46.09,46.0408,46.09,152801.0
2017-08-04 10:50:00,65.59,65.59,65.44,65.55,222867.0,46.097,46.097,45.9916,46.0689,222867.0
2017-08-04 11:00:00,65.54,65.61,65.49,65.6,208892.0,46.0619,46.1111,46.0267,46.104,208892.0
2017-08-04 11:10:00,65.61,65.63,65.47,65.48,314815.0,46.1111,46.1251,46.0127,46.0197,314815.0
2017-08-04 11:20:00,65.48,65.53,65.4,65.52,209331.0,46.0197,46.0548,45.9635,46.0478,209331.0
2017-08-04 11:30:00,65.53,65.54,65.43,65.5,139627.0,46.0548,46.0619,45.9846,46.0338,139627.0
2017-08-04 11:40:00,65.5,65.6,65.5,65.6,175802.0,46.0338,46.104,46.0338,46.104,175802.0
2017-08-04 11:50:00,65.6,65.61,65.54,65.59,169890.0,46.104,46.1111,46.0619,46.097,169890.0
2017-08-04 12:00:00,65.59,65.65,65.54,65.59,211042.0,46.097,46.1392,46.0619,46.097,211042.0
2017-08-04 12:10:00,65.58,65.63,65.56,65.62,173214.0,46.09,46.1251,46.0759,46.1181,173214.0
2017-08-04 12:20:00,65.62,65.78,65.62,65.78,148379.0,46.1181,46.2305,46.1181,46.2305,148379.0
2017-08-04 12:30:00,65.78,65.82,65.74,65.81,237121.0,46.2305,46.2587,46.2024,46.2516,237121.0
2017-08-04 12:40:00,65.81,65.82,65.7,65.71,201658.0,46.2516,46.2587,46.1743,46.1813,201658.0
2017-08-04 12:50:00,65.71,65.74,65.67,65.72,126935.0,46.1813,46.2024,46.1532,46.1884,126935.0
2017-08-04 13:00:00,65.72,65.75,65.68,65.75,112195.0,46.1884,46.2095,46.1603,46.2095,112195.0
2017-08-04 13:10:00,65.75,65.75,65.68,65.71,98019.0,46.2095,46.2095,46.1603,46.1813,98019.0
2017-08-04 13:20:00,65.71,65.76,65.65,65.67,218085.0,46.1813,46.2165,46.1392,46.1532,218085.0
2017-08-04 13:30:00,65.66,65.69,65.65,65.67,70440.0,46.1462,46.1673,46.1392,46.1532,70440.0
2017-08-04 13:40:00,65.67,65.72,65.65,65.69,92477.0,46.1532,46.1884,46.1392,46.1673,92477.0
2017-08-04 13:50:00,65.7,65.74,65.68,65.73,62017.0,46.1743,46.2024,46.1603,46.1954,62017.0
2017-08-04 14:00:00,65.73,65.73,65.64,65.65,228903.0,46.1954,46.1954,46.1321,46.1392,228903.0
2017-08-04 14:10:00,65.65,65.68,65.62,65.63,195689.0,46.1392,46.1603,46.1181,46.1251,195689.0
2017-08-04 14:20:00,65.63,65.71,65.63,65.65,211091.0,46.1251,46.1813,46.1251,46.1392,211091.0
2017-08-04 14:30:00,65.65,65.7,65.61,65.64,139140.0,46.1392,46.1743,46.1111,46.1321,139140.0
2017-08-04 14:40:00,65.64,65.65,65.59,65.61,92679.0,46.1321,46.1392,46.097,46.1111,92679.0
2017-08-04 14:50:00,65.61,65.71,65.59,65.69,108864.0,46.1111,46.1813,46.097,46.1673,108864.0
2017-08-04 15:00:00,65.68,65.72,65.65,65.65,93774.0,46.1603,46.1884,46.1392,46.1392,93774.0
2017-08-04 15:10:00,65.66,65.74,65.65,65.72,132891.0,46.1462,46.2024,46.1392,46.1884,132891.0
2017-08-04 15:20:00,65.71,65.72,65.67,65.67,190742.0,46.1813,46.1884,46.1532,46.1532,190742.0
2017-08-04 15:30:00,65.68,65.72,65.63,65.63,255264.0,46.1603,46.1884,46.1251,46.1251,255264.0
2017-08-04 15:40:00,65.64,65.69,65.61,65.66,336092.0,46.1321,46.1673,46.1111,46.1462,336092.0
2017-08-04 15:50:00,65.65,65.7,65.64,65.66,695492.0,46.1392,46.1743,46.1321,46.1462,695492.0
2017-08-07 09:30:00,65.36,65.48,65.28,65.33,497166.0,45.9354,46.0197,45.8791,45.9143,497166.0
2017-08-07 09:40:00,65.33,65.36,65.24,65.35,445757.0,45.9143,45.9354,45.851,45.9283,445757.0
2017-08-07 09:50:00,65.36,65.37,65.29,65.34,234026.0,45.9354,45.9424,45.8862,45.9213,234026.0
2017-08-07 10:00:00,65.33,65.44,65.32,65.34,574728.0,45.9143,45.9916,45.9073,45.9213,574728.0
2017-08-07 10:10:00,65.35,65.36,65.25,65.31,400699.0,45.9283,45.9354,45.8581,45.9002,400699.0
2017-08-07 10:20:00,65.3,65.32,65.23,65.24,367112.0,45.8932,45.9073,45.844,45.851,367112.0
2017-08-07 10:30:00,65.24,65.29,65.21,65.29,157952.0,45.851,45.8862,45.8299,45.8862,157952.0
2017-08-07 10:40:00,65.29,65.3,65.03,65.08,610114.0,45.8862,45.8932,45.7034,45.7386,610114.0
2017-08-07 10:50:00,65.08,65.17,65.04,65.12,336426.0,45.7386,45.8018,45.7105,45.7667,336426.0
2017-08-07 11:00:00,65.12,65.15,65.03,65.03,169754.0,45.7667,45.7878,45.7034,45.7034,169754.0
2017-08-07 11:10:00,65.03,65.04,64.96,65.02,193085.0,45.7034,45.7105,45.6542,45.6964,193085.0
2017-08-07 11:20:00,65.03,65.03,64.94,64.98,151691.0,45.7034,45.7034,45.6402,45.6683,151691.0
2017-08-07 11:30:00,64.99,65.03,64.95,65.02,156786.0,45.6753,45.7034,45.6472,45.6964,156786.0
2017-08-07 11:40:00,65.02,65.08,65.02,65.07,109980.0,45.6964,45.7386,45.6964,45.7315,109980.0
2017-08-07 11:50:00,65.08,65.19,65.08,65.18,136942.0,45.7386,45.8159,45.7386,45.8089,136942.0
2017-08-07 12:00:00,65.18,65.18,65.12,65.15,101208.0,45.8089,45.8089,45.7667,45.7878,101208.0
2017-08-07 12:10:00,65.15,65.15,65.06,65.06,103690.0,45.7878,45.7878,45.7245,45.7245,103690.0
2017-08-07 12:20:00,65.06,65.08,65.02,65.03,123182.0,45.7245,45.7386,45.6964,45.7034,123182.0
2017-08-07 12:30:00,65.04,65.08,65.01,65.08,133497.0,45.7105,45.7386,45.6894,45.7386,133497.0
2017-08-07 12:40:00,65.08,65.1,65.05,65.09,90067.0,45.7386,45.7526,45.7175,45.7456,90067.0
2017-08-07 12:50:00,65.08,65.12,65.07,65.1,89976.0,45.7386,45.7667,45.7315,45.7526,89976.0
2017-08-07 13:00:00,65.1,65.19,65.09,65.16,118281.0,45.7526,45.8159,45.7456,45.7948,118281.0
2017-08-07 13:10:00,65.16,65.23,65.14,65.22,112635.0,45.7948,45.844,45.7807,45.837,112635.0
2017-08-07 13:20:00,65.21,65.23,65.17,65.21,96370.0,45.8299,45.844,45.8018,45.8299,96370.0
2017-08-07 13:30:00,65.21,65.23,65.15,65.15,89325.0,45.8299,45.844,45.7878,45.7878,89325.0
2017-08-07 13:40:00,65.16,65.16,65.08,65.08,85854.0,45.7948,45.7948,45.7386,45.7386,85854.0
2017-08-07 13:50:00,65.08,65.08,65.0,65.05,185350.0,45.7386,45.7386,45.6824,45.7175,185350.0
2017-08-07 14:00:00,65.05,65.13,65.04,65.05,157839.0,45.7175,45.7737,45.7105,45.7175,157839.0
2017-08-07 14:10:00,65.05,65.1,65.01,65.04,202923.0,45.7175,45.7526,45.6894,45.7105,202923.0
2017-08-07 14:20:00,65.03,65.11,65.03,65.07,179615.0,45.7034,45.7597,45.7034,45.7315,179615.0
2017-08-07 14:30:00,65.08,65.11,65.05,65.05,123823.0,45.7386,45.7597,45.7175,45.7175,123823.0
2017-08-07 14:40:00,65.06,65.08,65.01,65.03,295912.0,45.7245,45.7386,45.6894,45.7034,295912.0
2017-08-07 14:50:00,65.03,65.04,65.0,65.01,194197.0,45.7034,45.7105,45.6824,45.6894,194197.0
2017-08-07 15:00:00,65.0,65.05,64.99,65.02,233671.0,45.6824,45.7175,45.6753,45.6964,233671.0
2017-08-07 15:10:00,65.02,65.09,64.99,65.08,187925.0,45.6964,45.7456,45.6753,45.7386,187925.0
2017-08-07 15:20:00,65.07,65.08,65.0,65.06,220000.0,45.7315,45.7386,45.6824,45.7245,220000.0
2017-08-07 15:30:00,65.06,65.07,64.98,65.03,378326.0,45.7245,45.7315,45.6683,45.7034,378326.0
2017-08-07 15:40:00,65.03,65.06,65.02,65.03,601749.0,45.7034,45.7245,45.6964,45.7034,601749.0
2017-08-07 15:50:00,65.03,65.09,65.0,65.08,894480.0,45.7034,45.7456,45.6824,45.7386,894480.0
2017-08-08 09:30:00,64.95,65.1,64.92,65.06,385360.0,45.6472,45.7526,45.6261,45.7245,385360.0
2017-08-08 09:40:00,65.05,65.15,64.99,64.99,361141.0,45.7175,45.7878,45.6753,45.6753,361141.0
2017-08-08 09:50:00,64.99,65.07,64.98,65.03,193291.0,45.6753,45.7315,45.6683,45.7034,193291.0
2017-08-08 10:00:00,65.02,65.02,64.9,64.94,208872.0,45.6964,45.6964,45.6121,45.6402,208872.0
2017-08-08 10:10:00,64.94,65.13,64.92,65.11,220905.0,45.6402,45.7737,45.6261,45.7597,220905.0
2017-08-08 10:20:00,65.12,65.35,65.08,65.33,266294.0,45.7667,45.9283,45.7386,45.9143,266294.0
2017-08-08 10:30:00,65.33,65.33,65.2,65.2,361456.0,45.9143,45.9143,45.8229,45.8229,361456.0
2017-08-08 10:40:00,65.2,65.34,65.18,65.29,173127.0,45.8229,45.9213,45.8089,45.8862,173127.0
2017-08-08 10:50:00,65.28,65.42,65.25,65.36,248147.0,45.8791,45.9775,45.8581,45.9354,248147.0
2017-08-08 11:00:00,65.37,65.48,65.36,65.43,350792.0,45.9424,46.0197,45.9354,45.9846,350792.0
2017-08-08 11:10:00,65.43,65.55,65.43,65.52,246915.0,45.9846,46.0689,45.9846,46.0478,246915.0
2017-08-08 11:20:00,65.53,65.56,65.45,65.45,195478.0,46.0548,46.0759,45.9986,45.9986,195478.0
2017-08-08 11:30:00,65.45,65.46,65.34,65.36,157012.0,45.9986,46.0056,45.9213,45.9354,157012.0
2017-08-08 11:40:00,65.35,65.38,65.28,65.35,173160.0,45.9283,45.9494,45.8791,45.9283,173160.0
2017-08-08 11:50:00,65.36,65.43,65.36,65.42,143656.0,45.9354,45.9846,45.9354,45.9775,143656.0
2017-08-08 12:00:00,65.42,65.43,65.38,65.41,108771.0,45.9775,45.9846,45.9494,45.9705,108771.0
2017-08-08 12:10:00,65.42,65.44,65.34,65.34,145767.0,45.9775,45.9916,45.9213,45.9213,145767.0
2017-08-08 12:20:00,65.34,65.39,65.29,65.3,104268.0,45.9213,45.9564,45.8862,45.8932,104268.0
2017-08-08 12:30:00,65.3,65.33,65.24,65.25,158794.0,45.8932,45.9143,45.851,45.8581,158794.0
2017-08-08 12:40:00,65.23,65.24,65.12,65.14,294608.0,45.844,45.851,45.7667,45.7807,294608.0
2017-08-08 12:50:00,65.13,65.16,65.06,65.08,239744.0,45.7737,45.7948,45.7245,45.7386,239744.0
2017-08-08 13:00:00,65.07,65.11,65.01,65.05,203608.0,45.7315,45.7597,45.6894,45.7175,203608.0
2017-08-08 13:10:00,65.05,65.17,65.04,65.16,169399.0,45.7175,45.8018,45.7105,45.7948,169399.0
2017-08-08 13:20:00,65.15,65.16,65.05,65.06,212090.0,45.7878,45.7948,45.7175,45.7245,212090.0
2017-08-08 13:30:00,65.06,65.12,65.03,65.1,131461.0,45.7245,45.7667,45.7034,45.7526,131461.0
2017-08-08 13:40:00,65.1,65.15,65.08,65.09,112351.0,45.7526,45.7878,45.7386,45.7456,112351.0
2017-08-08 13:50:00,65.09,65.1,65.05,65.08,97464.0,45.7456,45.7526,45.7175,45.7386,97464.0
2017-08-08 14:00:00,65.08,65.12,65.05,65.1,102330.0,45.7386,45.7667,45.7175,45.7526,102330.0
2017-08-08 14:10:00,65.1,65.15,65.07,65.14,149479.0,45.7526,45.7878,45.7315,45.7807,149479.0
2017-08-08 14:20:00,65.15,65.19,65.08,65.08,220276.0,45.7878,45.8159,45.7386,45.7386,220276.0
2017-08-08 14:30:00,65.09,65.14,65.07,65.13,79796.0,45.7456,45.7807,45.7315,45.7737,79796.0
2017-08-08 14:40:00,65.12,65.12,65.06,65.06,182637.0,45.7667,45.7667,45.7245,45.7245,182637.0
2017-08-08 14:50:00,65.06,65.11,65.02,65.04,202743.0,45.7245,45.7597,45.6964,45.7105,202743.0
2017-08-08 15:00:00,65.04,65.07,65.0,65.05,185516.0,45.7105,45.7315,45.6824,45.7175,185516.0
2017-08-08 15:10:00,65.06,65.06,64.92,64.93,379561.0,45.7245,45.7245,45.6261,45.6332,379561.0
2017-08-08 15:20:00,64.94,64.95,64.84,64.91,300065.0,45.6402,45.6472,45.5699,45.6191,300065.0
2017-08-08 15:30:00,64.91,64.94,64.8,64.89,555769.0,45.6191,45.6402,45.5418,45.605,555769.0
2017-08-08 15:40:00,64.89,65.03,64.89,65.0,626356.0,45.605,45.7034,45.605,45.6824,626356.0
2017-08-08 15:50:00,64.99,65.01,64.9,65.0,914134.0,45.6753,45.6894,45.6121,45.6824,914134.0
2017-08-09 09:30:00,65.09,65.42,65.09,65.31,557004.0,45.7456,45.9775,45.7456,45.9002,557004.0
2017-08-09 09:40:00,65.31,65.45,65.21,65.37,456026.0,45.9002,45.9986,45.8299,45.9424,456026.0
2017-08-09 09:50:00,65.38,65.46,65.25,65.29,529898.0,45.9494,46.0056,45.8581,45.8862,529898.0
2017-08-09 10:00:00,65.3,65.32,65.17,65.2,187931.0,45.8932,45.9073,45.8018,45.8229,187931.0
2017-08-09 10:10:00,65.2,65.28,65.19,65.23,155516.0,45.8229,45.8791,45.8159,45.844,155516.0
2017-08-09 10:20:00,65.23,65.31,65.2,65.29,180280.0,45.844,45.9002,45.8229,45.8862,180280.0
2017-08-09 10:30:00,65.28,65.36,65.07,65.09,989347.0,45.8791,45.9354,45.7315,45.7456,989347.0
2017-08-09 10:40:00,65.08,65.08,64.92,64.97,396946.0,45.7386,45.7386,45.6261,45.6613,396946.0
2017-08-09 10:50:00,64.98,65.12,64.95,65.11,323574.0,45.6683,45.7667,45.6472,45.7597,323574.0
2017-08-09 11:00:00,65.11,65.12,65.03,65.07,239403.0,45.7597,45.7667,45.7034,45.7315,239403.0
2017-08-09 11:10:00,65.07,65.07,64.82,64.82,278369.0,45.7315,45.7315,45.5558,45.5558,278369.0
2017-08-09 11:20:00,64.81,64.89,64.81,64.86,466633.0,45.5488,45.605,45.5488,45.584,466633.0
2017-08-09 11:30:00,64.87,64.97,64.86,64.95,157363.0,45.591,45.6613,45.584,45.6472,157363.0
2017-08-09 11:40:00,64.95,64.98,64.88,64.88,255774.0,45.6472,45.6683,45.598,45.598,255774.0
2017-08-09 11:50:00,64.88,64.99,64.83,64.94,205181.0,45.598,45.6753,45.5629,45.6402,205181.0
2017-08-09 12:00:00,64.94,64.98,64.91,64.95,138781.0,45.6402,45.6683,45.6191,45.6472,138781.0
2017-08-09 12:10:00,64.94,65.03,64.94,64.98,131767.0,45.6402,45.7034,45.6402,45.6683,131767.0
2017-08-09 12:20:00,64.99,65.0,64.93,64.93,95918.0,45.6753,45.6824,45.6332,45.6332,95918.0
2017-08-09 12:30:00,64.94,64.98,64.92,64.95,140478.0,45.6402,45.6683,45.6261,45.6472,140478.0
2017-08-09 12:40:00,64.95,64.95,64.88,64.9,56825.0,45.6472,45.6472,45.598,45.6121,56825.0
2017-08-09 12:50:00,64.9,64.94,64.89,64.89,238918.0,45.6121,45.6402,45.605,45.605,238918.0
2017-08-09 13:00:00,64.9,64.96,64.89,64.95,198612.0,45.6121,45.6542,45.605,45.6472,198612.0
2017-08-09 13:10:00,64.95,64.97,64.88,64.89,67152.0,45.6472,45.6613,45.598,45.605,67152.0
2017-08-09 13:20:00,64.89,64.94,64.89,64.93,189202.0,45.605,45.6402,45.605,45.6332,189202.0
2017-08-09 13:30:00,64.94,64.99,64.93,64.97,55293.0,45.6402,45.6753,45.6332,45.6613,55293.0
2017-08-09 13:40:00,64.96,64.99,64.91,64.92,68662.0,45.6542,45.6753,45.6191,45.6261,68662.0
2017-08-09 13:50:00,64.92,64.93,64.86,64.89,81446.0,45.6261,45.6332,45.584,45.605,81446.0
2017-08-09 14:00:00,64.9,64.91,64.84,64.85,106340.0,45.6121,45.6191,45.5699,45.5769,106340.0
2017-08-09 14:10:00,64.85,64.88,64.84,64.86,215461.0,45.5769,45.598,45.5699,45.584,215461.0
2017-08-09 14:20:00,64.86,64.98,64.85,64.96,188577.0,45.584,45.6683,45.5769,45.6542,188577.0
2017-08-09 14:30:00,64.95,64.97,64.9,64.9,149900.0,45.6472,45.6613,45.6121,45.6121,149900.0
2017-08-09 14:40:00,64.9,64.98,64.9,64.98,108351.0,45.6121,45.6683,45.6121,45.6683,108351.0
2017-08-09 14:50:00,64.97,65.01,64.97,64.99,202091.0,45.6613,45.6894,45.6613,45.6753,202091.0
2017-08-09 15:00:00,65.0,65.02,64.95,64.97,162225.0,45.6824,45.6964,45.6472,45.6613,162225.0
2017-08-09 15:10:00,64.96,65.01,64.96,64.99,120855.0,45.6542,45.6894,45.6542,45.6753,120855.0
2017-08-09 15:20:00,64.99,65.01,64.96,65.01,150739.0,45.6753,45.6894,45.6542,45.6894,150739.0
2017-08-09 15:30:00,65.01,65.06,64.98,65.04,260611.0,45.6894,45.7245,45.6683,45.7105,260611.0
2017-08-09 15:40:00,65.05,65.08,65.01,65.05,460134.0,45.7175,45.7386,45.6894,45.7175,460134.0
2017-08-09 15:50:00,65.05,65.08,65.03,65.06,809400.0,45.7175,45.7386,45.7034,45.7245,809400.0
2017-08-10 09:30:00,65.16,65.27,65.01,65.03,749828.0,45.7948,45.8721,45.6894,45.7034,749828.0
2017-08-10 09:40:00,65.04,65.15,65.0,65.12,399743.0,45.7105,45.7878,45.6824,45.7667,399743.0
2017-08-10 09:50:00,65.12,65.19,65.1,65.16,883579.0,45.7667,45.8159,45.7526,45.7948,883579.0
2017-08-10 10:00:00,65.16,65.18,64.97,64.99,815961.0,45.7948,45.8089,45.6613,45.6753,815961.0
2017-08-10 10:10:00,64.99,65.0,64.86,65.0,598874.0,45.6753,45.6824,45.584,45.6824,598874.0
2017-08-10 10:20:00,65.0,65.08,64.95,65.08,277586.0,45.6824,45.7386,45.6472,45.7386,277586.0
2017-08-10 10:30:00,65.08,65.16,65.02,65.13,238981.0,45.7386,45.7948,45.6964,45.7737,238981.0
2017-08-10 10:40:00,65.13,65.18,65.05,65.08,174288.0,45.7737,45.8089,45.7175,45.7386,174288.0
2017-08-10 10:50:00,65.08,65.11,65.01,65.01,179812.0,45.7386,45.7597,45.6894,45.6894,179812.0
2017-08-10 11:00:00,65.01,65.06,64.99,65.05,203356.0,45.6894,45.7245,45.6753,45.7175,203356.0
2017-08-10 11:10:00,65.05,65.08,64.86,64.89,469936.0,45.7175,45.7386,45.584,45.605,469936.0
2017-08-10 11:20:00,64.89,64.92,64.8,64.91,490912.0,45.605,45.6261,45.5418,45.6191,490912.0
2017-08-10 11:30:00,64.91,64.97,64.88,64.94,137445.0,45.6191,45.6613,45.598,45.6402,137445.0
2017-08-10 11:40:00,64.93,64.99,64.88,64.97,105719.0,45.6332,45.6753,45.598,45.6613,105719.0
2017-08-10 11:50:00,64.96,64.97,64.83,64.83,348158.0,45.6542,45.6613,45.5629,45.5629,348158.0
2017-08-10 12:00:00,64.82,64.82,64.72,64.78,250440.0,45.5558,45.5558,45.4856,45.5277,250440.0
2017-08-10 12:10:00,64.78,64.82,64.72,64.76,88178.0,45.5277,45.5558,45.4856,45.5137,88178.0
2017-08-10 12:20:00,64.75,64.83,64.71,64.82,120951.0,45.5067,45.5629,45.4785,45.5558,120951.0
2017-08-10 12:30:00,64.81,64.87,64.8,64.8,133655.0,45.5488,45.591,45.5418,45.5418,133655.0
2017-08-10 12:40:00,64.81,64.81,64.68,64.7,364194.0,45.5488,45.5488,45.4575,45.4715,364194.0
2017-08-10 12:50:00,64.69,64.71,64.64,64.65,217513.0,45.4645,45.4785,45.4293,45.4364,217513.0
2017-08-10 13:00:00,64.66,64.71,64.61,64.63,188221.0,45.4434,45.4785,45.4083,45.4223,188221.0
2017-08-10 13:10:00,64.63,64.74,64.6,64.73,151539.0,45.4223,45.4996,45.4012,45.4926,151539.0
2017-08-10 13:20:00,64.72,64.78,64.71,64.74,164070.0,45.4856,45.5277,45.4785,45.4996,164070.0
2017-08-10 13:30:00,64.74,64.76,64.67,64.72,64859.0,45.4996,45.5137,45.4504,45.4856,64859.0
2017-08-10 13:40:00,64.71,64.71,64.51,64.52,145250.0,45.4785,45.4785,45.338,45.345,145250.0
2017-08-10 13:50:00,64.51,64.65,64.5,64.61,154982.0,45.338,45.4364,45.331,45.4083,154982.0
2017-08-10 14:00:00,64.6,64.65,64.59,64.64,95684.0,45.4012,45.4364,45.3942,45.4293,95684.0
2017-08-10 14:10:00,64.64,64.74,64.63,64.74,237695.0,45.4293,45.4996,45.4223,45.4996,237695.0
2017-08-10 14:20:00,64.75,64.79,64.59,64.61,231382.0,45.5067,45.5348,45.3942,45.4083,231382.0
2017-08-10 14:30:00,64.62,64.7,64.59,64.59,251426.0,45.4153,45.4715,45.3942,45.3942,251426.0
2017-08-10 14:40:00,64.6,64.68,64.59,64.67,553531.0,45.4012,45.4575,45.3942,45.4504,553531.0
2017-08-10 14:50:00,64.67,64.68,64.57,64.6,157264.0,45.4504,45.4575,45.3801,45.4012,157264.0
2017-08-10 15:00:00,64.6,64.67,64.54,64.56,309925.0,45.4012,45.4504,45.3591,45.3731,309925.0
2017-08-10 15:10:00,64.56,64.56,64.39,64.43,691599.0,45.3731,45.3731,45.2536,45.2818,691599.0
2017-08-10 15:20:00,64.43,64.43,64.32,64.39,713757.0,45.2818,45.2818,45.2044,45.2536,713757.0
2017-08-10 15:30:00,64.39,64.44,64.33,64.35,596455.0,45.2536,45.2888,45.2115,45.2255,596455.0
2017-08-10 15:40:00,64.35,64.4,64.25,64.26,546297.0,45.2255,45.2607,45.1552,45.1623,546297.0
2017-08-10 15:50:00,64.26,64.41,64.26,64.35,1325226.0,45.1623,45.2677,45.1623,45.2255,1325226.0
2017-08-11 09:30:00,64.16,64.52,64.16,64.33,972996.0,45.092,45.345,45.092,45.2115,972996.0
2017-08-11 09:40:00,64.32,64.33,64.23,64.32,681835.0,45.2044,45.2115,45.1412,45.2044,681835.0
2017-08-11 09:50:00,64.33,64.39,64.16,64.21,2561767.0,45.2115,45.2536,45.092,45.1271,2561767.0
2017-08-11 10:00:00,64.21,64.24,64.13,64.16,304107.0,45.1271,45.1482,45.0709,45.092,304107.0
2017-08-11 10:10:00,64.17,64.32,64.15,64.25,449208.0,45.099,45.2044,45.085,45.1552,449208.0
2017-08-11 10:20:00,64.24,64.3,64.17,64.18,531631.0,45.1482,45.1904,45.099,45.1061,531631.0
2017-08-11 10:30:00,64.18,64.27,64.16,64.27,244212.0,45.1061,45.1693,45.092,45.1693,244212.0
2017-08-11 10:40:00,64.26,64.34,64.18,64.18,266038.0,45.1623,45.2185,45.1061,45.1061,266038.0
2017-08-11 10:50:00,64.17,64.18,64.1,64.13,179872.0,45.099,45.1061,45.0498,45.0709,179872.0
2017-08-11 11:00:00,64.13,64.22,64.08,64.11,181860.0,45.0709,45.1342,45.0358,45.0569,181860.0
2017-08-11 11:10:00,64.11,64.12,64.01,64.05,167646.0,45.0569,45.0639,44.9866,45.0147,167646.0
2017-08-11 11:20:00,64.05,64.12,64.01,64.02,323742.0,45.0147,45.0639,44.9866,44.9936,323742.0
2017-08-11 11:30:00,64.02,64.05,63.97,63.98,185029.0,44.9936,45.0147,44.9585,44.9655,185029.0
2017-08-11 11:40:00,63.98,64.09,63.98,64.07,191291.0,44.9655,45.0428,44.9655,45.0287,191291.0
2017-08-11 11:50:00,64.07,64.08,64.0,64.0,107889.0,45.0287,45.0358,44.9795,44.9795,107889.0
2017-08-11 12:00:00,64.01,64.08,63.98,64.06,187647.0,44.9866,45.0358,44.9655,45.0217,187647.0
2017-08-11 12:10:00,64.06,64.08,64.01,64.02,74979.0,45.0217,45.0358,44.9866,44.9936,74979.0
2017-08-11 12:20:00,64.03,64.07,64.01,64.04,150750.0,45.0006,45.0287,44.9866,45.0077,150750.0
2017-08-11 12:30:00,64.03,64.11,64.03,64.09,175319.0,45.0006,45.0569,45.0006,45.0428,175319.0
2017-08-11 12:40:00,64.09,64.11,64.02,64.04,271375.0,45.0428,45.0569,44.9936,45.0077,271375.0
2017-08-11 12:50:00,64.04,64.05,64.0,64.0,112065.0,45.0077,45.0147,44.9795,44.9795,112065.0
2017-08-11 13:00:00,64.0,64.09,63.98,64.08,142235.0,44.9795,45.0428,44.9655,45.0358,142235.0
2017-08-11 13:10:00,64.08,64.19,64.07,64.18,162062.0,45.0358,45.1131,45.0287,45.1061,162062.0
2017-08-11 13:20:00,64.19,64.19,64.14,64.16,146724.0,45.1131,45.1131,45.0779,45.092,146724.0
2017-08-11 13:30:00,64.17,64.24,64.13,64.15,129441.0,45.099,45.1482,45.0709,45.085,129441.0
2017-08-11 13:40:00,64.15,64.15,64.04,64.09,58096.0,45.085,45.085,45.0077,45.0428,58096.0
2017-08-11 13:50:00,64.08,64.11,64.06,64.06,79510.0,45.0358,45.0569,45.0217,45.0217,79510.0
2017-08-11 14:00:00,64.06,64.11,64.05,64.1,57234.0,45.0217,45.0569,45.0147,45.0498,57234.0
2017-08-11 14:10:00,64.1,64.13,64.06,64.09,112922.0,45.0498,45.0709,45.0217,45.0428,112922.0
2017-08-11 14:20:00,64.09,64.1,64.02,64.05,121317.0,45.0428,45.0498,44.9936,45.0147,121317.0
2017-08-11 14:30:00,64.04,64.04,63.92,63.97,173134.0,45.0077,45.0077,44.9233,44.9585,173134.0
2017-08-11 14:40:00,63.98,64.03,63.98,64.0,158787.0,44.9655,45.0006,44.9655,44.9795,158787.0
2017-08-11 14:50:00,64.01,64.02,63.88,63.88,241382.0,44.9866,44.9936,44.8952,44.8952,241382.0
2017-08-11 15:00:00,63.89,64.01,63.88,63.97,159942.0,44.9022,44.9866,44.8952,44.9585,159942.0
2017-08-11 15:10:00,63.98,64.01,63.94,63.95,245397.0,44.9655,44.9866,44.9374,44.9444,245397.0
2017-08-11 15:20:00,63.95,64.02,63.93,63.94,278408.0,44.9444,44.9936,44.9304,44.9374,278408.0
2017-08-11 15:30:00,63.94,63.98,63.91,63.98,345226.0,44.9374,44.9655,44.9163,44.9655,345226.0
2017-08-11 15:40:00,63.98,64.04,63.94,63.97,623583.0,44.9655,45.0077,44.9374,44.9585,623583.0
2017-08-11 15:50:00,63.96,63.98,63.9,63.92,1164834.0,44.9514,44.9655,44.9093,44.9233,1164834.0
2017-08-14 09:30:00,64.06,64.14,63.86,64.05,669364.0,45.0217,45.0779,44.8812,45.0147,669364.0
2017-08-14 09:40:00,64.05,64.22,64.03,64.19,248168.0,45.0147,45.1342,45.0006,45.1131,248168.0
2017-08-14 09:50:00,64.18,64.25,64.1,64.13,250070.0,45.1061,45.1552,45.0498,45.0709,250070.0
2017-08-14 10:00:00,64.13,64.15,64.05,64.06,354818.0,45.0709,45.085,45.0147,45.0217,354818.0
2017-08-14 10:10:00,64.05,64.13,64.04,64.06,193546.0,45.0147,45.0709,45.0077,45.0217,193546.0
2017-08-14 10:20:00,64.06,64.13,64.04,64.06,324118.0,45.0217,45.0709,45.0077,45.0217,324118.0
2017-08-14 10:30:00,64.06,64.22,64.05,64.19,492860.0,45.0217,45.1342,45.0147,45.1131,492860.0
2017-08-14 10:40:00,64.19,64.32,64.19,64.28,239704.0,45.1131,45.2044,45.1131,45.1763,239704.0
2017-08-14 10:50:00,64.28,64.34,64.23,64.29,226837.0,45.1763,45.2185,45.1412,45.1834,226837.0
2017-08-14 11:00:00,64.29,64.31,64.22,64.26,139385.0,45.1834,45.1974,45.1342,45.1623,139385.0
2017-08-14 11:10:00,64.25,64.27,64.14,64.16,345971.0,45.1552,45.1693,45.0779,45.092,345971.0
2017-08-14 11:20:00,64.15,64.25,64.14,64.24,173109.0,45.085,45.1552,45.0779,45.1482,173109.0
2017-08-14 11:30:00,64.23,64.26,64.13,64.16,173405.0,45.1412,45.1623,45.0709,45.092,173405.0
2017-08-14 11:40:00,64.15,64.3,64.15,64.29,104115.0,45.085,45.1904,45.085,45.1834,104115.0
2017-08-14 11:50:00,64.3,64.3,64.17,64.18,181952.0,45.1904,45.1904,45.099,45.1061,181952.0
2017-08-14 12:00:00,64.18,64.3,64.17,64.28,104288.0,45.1061,45.1904,45.099,45.1763,104288.0
2017-08-14 12:10:00,64.28,64.29,64.17,64.18,90550.0,45.1763,45.1834,45.099,45.1061,90550.0
2017-08-14 12:20:00,64.19,64.2,64.05,64.05,109706.0,45.1131,45.1201,45.0147,45.0147,109706.0
2017-08-14 12:30:00,64.05,64.1,64.05,64.07,137820.0,45.0147,45.0498,45.0147,45.0287,137820.0
2017-08-14 12:40:00,64.07,64.08,63.97,64.0,310134.0,45.0287,45.0358,44.9585,44.9795,310134.0
2017-08-14 12:50:00,64.0,64.0,63.94,63.94,101396.0,44.9795,44.9795,44.9374,44.9374,101396.0
2017-08-14 13:00:00,63.95,63.99,63.93,63.95,200340.0,44.9444,44.9725,44.9304,44.9444,200340.0
2017-08-14 13:10:00,63.95,63.96,63.85,63.85,99535.0,44.9444,44.9514,44.8741,44.8741,99535.0
2017-08-14 13:20:00,63.86,63.88,63.8,63.88,206990.0,44.8812,44.8952,44.839,44.8952,206990.0
2017-08-14 13:30:00,63.88,63.92,63.85,63.87,129314.0,44.8952,44.9233,44.8741,44.8882,129314.0
2017-08-14 13:40:00,63.87,63.89,63.85,63.89,118824.0,44.8882,44.9022,44.8741,44.9022,118824.0
2017-08-14 13:50:00,63.88,63.98,63.88,63.93,140530.0,44.8952,44.9655,44.8952,44.9304,140530.0
2017-08-14 14:00:00,63.93,63.95,63.9,63.92,93112.0,44.9304,44.9444,44.9093,44.9233,93112.0
2017-08-14 14:10:00,63.92,63.92,63.83,63.86,219707.0,44.9233,44.9233,44.8601,44.8812,219707.0
2017-08-14 14:20:00,63.86,63.88,63.82,63.83,205228.0,44.8812,44.8952,44.853,44.8601,205228.0
2017-08-14 14:30:00,63.83,63.83,63.77,63.79,230119.0,44.8601,44.8601,44.8179,44.832,230119.0
2017-08-14 14:40:00,63.78,63.82,63.7,63.7,150082.0,44.8249,44.853,44.7687,44.7687,150082.0
2017-08-14 14:50:00,63.7,63.75,63.68,63.73,120746.0,44.7687,44.8038,44.7546,44.7898,120746.0
2017-08-14 15:00:00,63.73,63.76,63.7,63.76,113070.0,44.7898,44.8109,44.7687,44.8109,113070.0
2017-08-14 15:10:00,63.75,63.81,63.73,63.75,167477.0,44.8038,44.846,44.7898,44.8038,167477.0
2017-08-14 15:20:00,63.75,63.85,63.73,63.84,198722.0,44.8038,44.8741,44.7898,44.8671,198722.0
2017-08-14 15:30:00,63.85,63.85,63.75,63.75,349976.0,44.8741,44.8741,44.8038,44.8038,349976.0
2017-08-14 15:40:00,63.75,63.75,63.68,63.69,620464.0,44.8038,44.8038,44.7546,44.7617,620464.0
2017-08-14 15:50:00,63.7,63.77,63.67,63.74,1499627.0,44.7687,44.8179,44.7476,44.7968,1499627.0
2017-08-15 09:30:00,63.85,63.85,63.53,63.56,506593.0,44.8741,44.8741,44.6492,44.6703,506593.0
2017-08-15 09:40:00,63.55,63.56,63.3,63.32,518628.0,44.6633,44.6703,44.4876,44.5016,518628.0
2017-08-15 09:50:00,63.32,63.33,63.24,63.31,290632.0,44.5016,44.5087,44.4454,44.4946,290632.0
2017-08-15 10:00:00,63.3,63.43,63.28,63.33,378214.0,44.4876,44.5789,44.4735,44.5087,378214.0
2017-08-15 10:10:00,63.33,63.35,63.22,63.27,694721.0,44.5087,44.5227,44.4314,44.4665,694721.0
2017-08-15 10:20:00,63.27,63.33,63.23,63.31,521673.0,44.4665,44.5087,44.4384,44.4946,521673.0
2017-08-15 10:30:00,63.31,63.33,63.25,63.29,243549.0,44.4946,44.5087,44.4524,44.4806,243549.0
2017-08-15 10:40:00,63.3,63.3,63.16,63.16,267628.0,44.4876,44.4876,44.3892,44.3892,267628.0
2017-08-15 10:50:00,63.16,63.27,63.14,63.19,241117.0,44.3892,44.4665,44.3751,44.4103,241117.0
2017-08-15 11:00:00,63.19,63.29,63.18,63.24,172055.0,44.4103,44.4806,44.4032,44.4454,172055.0
2017-08-15 11:10:00,63.23,63.24,63.18,63.19,132025.0,44.4384,44.4454,44.4032,44.4103,132025.0
2017-08-15 11:20:00,63.19,63.28,63.16,63.25,242826.0,44.4103,44.4735,44.3892,44.4524,242826.0
2017-08-15 11:30:00,63.25,63.26,63.19,63.24,668058.0,44.4524,44.4595,44.4103,44.4454,668058.0
2017-08-15 11:40:00,63.24,63.26,63.19,63.2,154268.0,44.4454,44.4595,44.4103,44.4173,154268.0
2017-08-15 11:50:00,63.2,63.27,63.19,63.22,112447.0,44.4173,44.4665,44.4103,44.4314,112447.0
2017-08-15 12:00:00,63.23,63.25,63.17,63.2,123444.0,44.4384,44.4524,44.3962,44.4173,123444.0
2017-08-15 12:10:00,63.2,63.29,63.18,63.28,218568.0,44.4173,44.4806,44.4032,44.4735,218568.0
2017-08-15 12:20:00,63.29,63.29,63.21,63.24,118325.0,44.4806,44.4806,44.4243,44.4454,118325.0
2017-08-15 12:30:00,63.25,63.26,63.19,63.22,95581.0,44.4524,44.4595,44.4103,44.4314,95581.0
2017-08-15 12:40:00,63.22,63.23,63.16,63.18,59509.0,44.4314,44.4384,44.3892,44.4032,59509.0
2017-08-15 12:50:00,63.18,63.21,63.16,63.19,162517.0,44.4032,44.4243,44.3892,44.4103,162517.0
2017-08-15 13:00:00,63.18,63.23,63.14,63.23,173397.0,44.4032,44.4384,44.3751,44.4384,173397.0
2017-08-15 13:10:00,63.23,63.34,63.23,63.33,198441.0,44.4384,44.5157,44.4384,44.5087,198441.0
2017-08-15 13:20:00,63.34,63.37,63.29,63.33,103642.0,44.5157,44.5368,44.4806,44.5087,103642.0
2017-08-15 13:30:00,63.32,63.45,63.31,63.41,156267.0,44.5016,44.593,44.4946,44.5649,156267.0
2017-08-15 13:40:00,63.41,63.44,63.37,63.44,112754.0,44.5649,44.586,44.5368,44.586,112754.0
2017-08-15 13:50:00,63.45,63.49,63.42,63.43,262529.0,44.593,44.6211,44.5719,44.5789,262529.0
2017-08-15 14:00:00,63.44,63.49,63.43,63.48,174884.0,44.586,44.6211,44.5789,44.6141,174884.0
2017-08-15 14:10:00,63.49,63.51,63.43,63.47,145479.0,44.6211,44.6352,44.5789,44.6071,145479.0
2017-08-15 14:20:00,63.47,63.51,63.44,63.47,319366.0,44.6071,44.6352,44.586,44.6071,319366.0
2017-08-15 14:30:00,63.48,63.49,63.44,63.45,144692.0,44.6141,44.6211,44.586,44.593,144692.0
2017-08-15 14:40:00,63.45,63.45,63.39,63.45,238636.0,44.593,44.593,44.5508,44.593,238636.0
2017-08-15 14:50:00,63.44,63.46,63.41,63.43,276904.0,44.586,44.6,44.5649,44.5789,276904.0
2017-08-15 15:00:00,63.43,63.49,63.42,63.45,243467.0,44.5789,44.6211,44.5719,44.593,243467.0
2017-08-15 15:10:00,63.46,63.48,63.43,63.46,175120.0,44.6,44.6141,44.5789,44.6,175120.0
2017-08-15 15:20:00,63.47,63.5,63.45,63.46,258704.0,44.6071,44.6281,44.593,44.6,258704.0
2017-08-15 15:30:00,63.47,63.52,63.46,63.49,502074.0,44.6071,44.6422,44.6,44.6211,502074.0
2017-08-15 15:40:00,63.5,63.57,63.46,63.56,619503.0,44.6281,44.6773,44.6,44.6703,619503.0
2017-08-15 15:50:00,63.55,63.6,63.47,63.5,1023087.0,44.6633,44.6984,44.6071,44.6281,1023087.0
2017-08-16 09:30:00,63.53,63.63,63.47,63.59,438589.0,44.6492,44.7195,44.6071,44.6914,438589.0
2017-08-16 09:40:00,63.59,63.59,63.45,63.48,363515.0,44.6914,44.6914,44.593,44.6141,363515.0
2017-08-16 09:50:00,63.48,63.57,63.46,63.55,261301.0,44.6141,44.6773,44.6,44.6633,261301.0
2017-08-16 10:00:00,63.55,63.59,63.5,63.55,283297.0,44.6633,44.6914,44.6281,44.6633,283297.0
2017-08-16 10:10:00,63.54,63.56,63.48,63.51,341653.0,44.6563,44.6703,44.6141,44.6352,341653.0
2017-08-16 10:20:00,63.52,63.56,63.5,63.55,255688.0,44.6422,44.6703,44.6281,44.6633,255688.0
2017-08-16 10:30:00,63.55,63.71,63.41,63.43,1172659.0,44.6633,44.7757,44.5649,44.5789,1172659.0
2017-08-16 10:40:00,63.44,63.5,63.42,63.43,406269.0,44.586,44.6281,44.5719,44.5789,406269.0
2017-08-16 10:50:00,63.43,63.53,63.36,63.49,509229.0,44.5789,44.6492,44.5298,44.6211,509229.0
2017-08-16 11:00:00,63.49,63.52,63.31,63.34,647632.0,44.6211,44.6422,44.4946,44.5157,647632.0
2017-08-16 11:10:00,63.34,63.36,63.24,63.3,295698.0,44.5157,44.5298,44.4454,44.4876,295698.0
2017-08-16 11:20:00,63.29,63.3,63.19,63.29,357351.0,44.4806,44.4876,44.4103,44.4806,357351.0
2017-08-16 11:30:00,63.28,63.29,63.19,63.24,328442.0,44.4735,44.4806,44.4103,44.4454,328442.0
2017-08-16 11:40:00,63.24,63.25,63.16,63.16,372332.0,44.4454,44.4524,44.3892,44.3892,372332.0
2017-08-16 11:50:00,63.17,63.23,63.14,63.19,182319.0,44.3962,44.4384,44.3751,44.4103,182319.0
2017-08-16 12:00:00,63.18,63.23,63.15,63.19,236087.0,44.4032,44.4384,44.3822,44.4103,236087.0
2017-08-16 12:10:00,63.2,63.23,63.16,63.16,135907.0,44.4173,44.4384,44.3892,44.3892,135907.0
2017-08-16 12:20:00,63.16,63.18,63.11,63.12,127691.0,44.3892,44.4032,44.3541,44.3611,127691.0
2017-08-16 12:30:00,63.11,63.14,63.1,63.11,117113.0,44.3541,44.3751,44.347,44.3541,117113.0
2017-08-16 12:40:00,63.12,63.16,63.1,63.12,243793.0,44.3611,44.3892,44.347,44.3611,243793.0
2017-08-16 12:50:00,63.12,63.13,63.03,63.05,478293.0,44.3611,44.3681,44.2978,44.3119,478293.0
2017-08-16 13:00:00,63.05,63.11,63.04,63.07,167783.0,44.3119,44.3541,44.3049,44.3259,167783.0
2017-08-16 13:10:00,63.07,63.08,63.0,63.02,277024.0,44.3259,44.333,44.2767,44.2908,277024.0
2017-08-16 13:20:00,63.02,63.02,62.9,62.94,246069.0,44.2908,44.2908,44.2065,44.2346,246069.0
2017-08-16 13:30:00,62.93,62.94,62.83,62.85,169588.0,44.2275,44.2346,44.1573,44.1713,169588.0
2017-08-16 13:40:00,62.84,62.87,62.79,62.86,203125.0,44.1643,44.1854,44.1292,44.1783,203125.0
2017-08-16 13:50:00,62.86,62.94,62.83,62.94,303674.0,44.1783,44.2346,44.1573,44.2346,303674.0
2017-08-16 14:00:00,62.94,63.01,62.9,62.91,302979.0,44.2346,44.2838,44.2065,44.2135,302979.0
2017-08-16 14:10:00,62.91,62.93,62.86,62.87,185252.0,44.2135,44.2275,44.1783,44.1854,185252.0
2017-08-16 14:20:00,62.87,62.88,62.78,62.81,759814.0,44.1854,44.1924,44.1221,44.1432,759814.0
2017-08-16 14:30:00,62.81,62.88,62.77,62.83,495271.0,44.1432,44.1924,44.1151,44.1573,495271.0
2017-08-16 14:40:00,62.82,62.84,62.8,62.83,153841.0,44.1502,44.1643,44.1362,44.1573,153841.0
2017-08-16 14:50:00,62.83,62.9,62.83,62.86,201865.0,44.1573,44.2065,44.1573,44.1783,201865.0
2017-08-16 15:00:00,62.87,62.9,62.86,62.88,139219.0,44.1854,44.2065,44.1783,44.1924,139219.0
2017-08-16 15:10:00,62.88,62.89,62.83,62.83,156052.0,44.1924,44.1994,44.1573,44.1573,156052.0
2017-08-16 15:20:00,62.83,62.9,62.81,62.86,231758.0,44.1573,44.2065,44.1432,44.1783,231758.0
2017-08-16 15:30:00,62.85,62.9,62.84,62.87,285120.0,44.1713,44.2065,44.1643,44.1854,285120.0
2017-08-16 15:40:00,62.87,62.87,62.79,62.83,718474.0,44.1854,44.1854,44.1292,44.1573,718474.0
2017-08-16 15:50:00,62.82,62.89,62.79,62.88,1215758.0,44.1502,44.1994,44.1292,44.1924,1215758.0
2017-08-17 09:30:00,62.65,62.78,62.61,62.68,839222.0,44.0308,44.1221,44.0026,44.0518,839222.0
2017-08-17 09:40:00,62.68,62.83,62.65,62.8,658615.0,44.0518,44.1573,44.0308,44.1362,658615.0
2017-08-17 09:50:00,62.8,62.83,62.73,62.74,421265.0,44.1362,44.1573,44.087,44.094,421265.0
2017-08-17 10:00:00,62.74,62.89,62.73,62.8,599624.0,44.094,44.1994,44.087,44.1362,599624.0
2017-08-17 10:10:00,62.81,62.83,62.6,62.63,497586.0,44.1432,44.1573,43.9956,44.0167,497586.0
2017-08-17 10:20:00,62.63,62.65,62.54,62.59,449640.0,44.0167,44.0308,43.9535,43.9886,449640.0
2017-08-17 10:30:00,62.59,62.77,62.56,62.58,264847.0,43.9886,44.1151,43.9675,43.9816,264847.0
2017-08-17 10:40:00,62.57,62.6,62.41,62.51,443312.0,43.9745,43.9956,43.8621,43.9324,443312.0
2017-08-17 10:50:00,62.5,62.69,62.48,62.68,313202.0,43.9253,44.0589,43.9113,44.0518,313202.0
2017-08-17 11:00:00,62.69,62.8,62.67,62.72,299542.0,44.0589,44.1362,44.0448,44.08,299542.0
2017-08-17 11:10:00,62.72,62.72,62.64,62.64,238726.0,44.08,44.08,44.0237,44.0237,238726.0
2017-08-17 11:20:00,62.64,62.69,62.54,62.54,264020.0,44.0237,44.0589,43.9535,43.9535,264020.0
2017-08-17 11:30:00,62.55,62.62,62.48,62.51,283880.0,43.9605,44.0097,43.9113,43.9324,283880.0
2017-08-17 11:40:00,62.52,62.52,62.41,62.45,126898.0,43.9394,43.9394,43.8621,43.8902,126898.0
2017-08-17 11:50:00,62.45,62.49,62.42,62.48,132736.0,43.8902,43.9183,43.8691,43.9113,132736.0
2017-08-17 12:00:00,62.48,62.54,62.44,62.45,112978.0,43.9113,43.9535,43.8832,43.8902,112978.0
2017-08-17 12:10:00,62.45,62.5,62.41,62.46,305529.0,43.8902,43.9253,43.8621,43.8972,305529.0
2017-08-17 12:20:00,62.46,62.5,62.41,62.48,198429.0,43.8972,43.9253,43.8621,43.9113,198429.0
2017-08-17 12:30:00,62.49,62.5,62.42,62.46,125640.0,43.9183,43.9253,43.8691,43.8972,125640.0
2017-08-17 12:40:00,62.47,62.48,62.38,62.38,159466.0,43.9043,43.9113,43.841,43.841,159466.0
2017-08-17 12:50:00,62.38,62.39,62.29,62.32,268612.0,43.841,43.848,43.7778,43.7988,268612.0
2017-08-17 13:00:00,62.32,62.33,62.26,62.29,247821.0,43.7988,43.8059,43.7567,43.7778,247821.0
2017-08-17 13:10:00,62.28,62.35,62.26,62.35,165370.0,43.7707,43.8199,43.7567,43.8199,165370.0
2017-08-17 13:20:00,62.35,62.37,62.3,62.35,145936.0,43.8199,43.834,43.7848,43.8199,145936.0
2017-08-17 13:30:00,62.35,62.42,62.35,62.38,220700.0,43.8199,43.8691,43.8199,43.841,220700.0
2017-08-17 13:40:00,62.37,62.39,62.31,62.36,98285.0,43.834,43.848,43.7918,43.8269,98285.0
2017-08-17 13:50:00,62.35,62.38,62.33,62.36,127278.0,43.8199,43.841,43.8059,43.8269,127278.0
2017-08-17 14:00:00,62.36,62.41,62.36,62.39,133038.0,43.8269,43.8621,43.8269,43.848,133038.0
2017-08-17 14:10:00,62.39,62.4,62.26,62.28,183894.0,43.848,43.8551,43.7567,43.7707,183894.0
2017-08-17 14:20:00,62.28,62.35,62.28,62.35,173520.0,43.7707,43.8199,43.7707,43.8199,173520.0
2017-08-17 14:30:00,62.34,62.37,62.29,62.33,163582.0,43.8129,43.834,43.7778,43.8059,163582.0
2017-08-17 14:40:00,62.33,62.35,62.29,62.3,192515.0,43.8059,43.8199,43.7778,43.7848,192515.0
2017-08-17 14:50:00,62.31,62.36,62.28,62.34,122538.0,43.7918,43.8269,43.7707,43.8129,122538.0
2017-08-17 15:00:00,62.34,62.34,62.26,62.27,331401.0,43.8129,43.8129,43.7567,43.7637,331401.0
2017-08-17 15:10:00,62.27,62.28,62.08,62.09,590235.0,43.7637,43.7707,43.6302,43.6372,590235.0
2017-08-17 15:20:00,62.09,62.18,62.09,62.1,372062.0,43.6372,43.7004,43.6372,43.6442,372062.0
2017-08-17 15:30:00,62.1,62.21,62.06,62.13,597494.0,43.6442,43.7215,43.6161,43.6653,597494.0
2017-08-17 15:40:00,62.13,62.14,61.99,62.04,813021.0,43.6653,43.6723,43.5669,43.602,813021.0
2017-08-17 15:50:00,62.04,62.06,61.99,62.02,1729165.0,43.602,43.6161,43.5669,43.588,1729165.0
2017-08-18 09:30:00,61.85,62.03,61.83,61.97,1401466.0,43.4685,43.595,43.4545,43.5529,1401466.0
2017-08-18 09:40:00,61.98,62.16,61.92,62.14,678039.0,43.5599,43.6864,43.5177,43.6723,678039.0
2017-08-18 09:50:00,62.15,62.17,61.99,62.1,301392.0,43.6794,43.6934,43.5669,43.6442,301392.0
2017-08-18 10:00:00,62.1,62.21,62.05,62.1,299641.0,43.6442,43.7215,43.6091,43.6442,299641.0
2017-08-18 10:10:00,62.1,62.12,62.0,62.01,342221.0,43.6442,43.6583,43.5739,43.581,342221.0
2017-08-18 10:20:00,62.01,62.03,61.91,61.94,275199.0,43.581,43.595,43.5107,43.5318,275199.0
2017-08-18 10:30:00,61.93,61.93,61.81,61.88,255381.0,43.5247,43.5247,43.4404,43.4896,255381.0
2017-08-18 10:40:00,61.87,61.93,61.84,61.88,171225.0,43.4826,43.5247,43.4615,43.4896,171225.0
2017-08-18 10:50:00,61.88,61.94,61.86,61.9,407981.0,43.4896,43.5318,43.4755,43.5037,407981.0
2017-08-18 11:00:00,61.9,61.99,61.9,61.92,269311.0,43.5037,43.5669,43.5037,43.5177,269311.0
2017-08-18 11:10:00,61.92,62.05,61.9,62.02,380131.0,43.5177,43.6091,43.5037,43.588,380131.0
2017-08-18 11:20:00,62.03,62.1,61.95,62.04,306890.0,43.595,43.6442,43.5388,43.602,306890.0
2017-08-18 11:30:00,62.05,62.2,62.04,62.19,385979.0,43.6091,43.7145,43.602,43.7075,385979.0
2017-08-18 11:40:00,62.19,62.35,62.14,62.34,285956.0,43.7075,43.8199,43.6723,43.8129,285956.0
2017-08-18 11:50:00,62.34,62.43,62.31,62.42,388744.0,43.8129,43.8761,43.7918,43.8691,388744.0
2017-08-18 12:00:00,62.43,62.5,62.42,62.45,419514.0,43.8761,43.9253,43.8691,43.8902,419514.0
2017-08-18 12:10:00,62.46,62.64,62.46,62.6,347248.0,43.8972,44.0237,43.8972,43.9956,347248.0
2017-08-18 12:20:00,62.6,62.64,62.51,62.55,305310.0,43.9956,44.0237,43.9324,43.9605,305310.0
2017-08-18 12:30:00,62.55,62.63,62.53,62.62,234801.0,43.9605,44.0167,43.9464,44.0097,234801.0
2017-08-18 12:40:00,62.62,62.74,62.62,62.7,377088.0,44.0097,44.094,44.0097,44.0659,377088.0
2017-08-18 12:50:00,62.7,62.74,62.56,62.57,273493.0,44.0659,44.094,43.9675,43.9745,273493.0
2017-08-18 13:00:00,62.57,62.66,62.51,62.52,250752.0,43.9745,44.0378,43.9324,43.9394,250752.0
2017-08-18 13:10:00,62.53,62.56,62.43,62.43,190289.0,43.9464,43.9675,43.8761,43.8761,190289.0
2017-08-18 13:20:00,62.44,62.45,62.3,62.32,163065.0,43.8832,43.8902,43.7848,43.7988,163065.0
2017-08-18 13:30:00,62.31,62.38,62.19,62.22,314630.0,43.7918,43.841,43.7075,43.7286,314630.0
2017-08-18 13:40:00,62.21,62.42,62.19,62.41,848784.0,43.7215,43.8691,43.7075,43.8621,848784.0
2017-08-18 13:50:00,62.41,62.44,62.37,62.4,165633.0,43.8621,43.8832,43.834,43.8551,165633.0
2017-08-18 14:00:00,62.4,62.43,62.37,62.43,657509.0,43.8551,43.8761,43.834,43.8761,657509.0
2017-08-18 14:10:00,62.43,62.53,62.42,62.47,2038334.0,43.8761,43.9464,43.8691,43.9043,2038334.0
2017-08-18 14:20:00,62.47,62.56,62.46,62.52,223704.0,43.9043,43.9675,43.8972,43.9394,223704.0
2017-08-18 14:30:00,62.51,62.52,62.44,62.46,140820.0,43.9324,43.9394,43.8832,43.8972,140820.0
2017-08-18 14:40:00,62.46,62.48,62.42,62.44,100260.0,43.8972,43.9113,43.8691,43.8832,100260.0
2017-08-18 14:50:00,62.44,62.45,62.42,62.43,168316.0,43.8832,43.8902,43.8691,43.8761,168316.0
2017-08-18 15:00:00,62.44,62.49,62.42,62.48,207099.0,43.8832,43.9183,43.8691,43.9113,207099.0
2017-08-18 15:10:00,62.48,62.5,62.41,62.42,254144.0,43.9113,43.9253,43.8621,43.8691,254144.0
2017-08-18 15:20:00,62.41,62.46,62.37,62.44,478528.0,43.8621,43.8972,43.834,43.8832,478528.0
2017-08-18 15:30:00,62.45,62.5,62.42,62.46,498101.0,43.8902,43.9253,43.8691,43.8972,498101.0
2017-08-18 15:40:00,62.46,62.5,62.41,62.44,660602.0,43.8972,43.9253,43.8621,43.8832,660602.0
2017-08-18 15:50:00,62.45,62.46,62.32,62.34,1536090.0,43.8902,43.8972,43.7988,43.8129,1536090.0
2017-08-21 09:30:00,62.23,62.26,62.05,62.1,338996.0,43.7356,43.7567,43.6091,43.6442,338996.0
2017-08-21 09:40:00,62.09,62.19,62.07,62.16,273978.0,43.6372,43.7075,43.6231,43.6864,273978.0
2017-08-21 09:50:00,62.17,62.17,61.98,62.04,303908.0,43.6934,43.6934,43.5599,43.602,303908.0
2017-08-21 10:00:00,62.03,62.18,62.02,62.17,348422.0,43.595,43.7004,43.588,43.6934,348422.0
2017-08-21 10:10:00,62.17,62.22,62.03,62.03,570287.0,43.6934,43.7286,43.595,43.595,570287.0
2017-08-21 10:20:00,62.02,62.06,61.99,62.05,374933.0,43.588,43.6161,43.5669,43.6091,374933.0
2017-08-21 10:30:00,62.05,62.05,61.92,61.95,293839.0,43.6091,43.6091,43.5177,43.5388,293839.0
2017-08-21 10:40:00,61.95,62.06,61.95,62.02,241123.0,43.5388,43.6161,43.5388,43.588,241123.0
2017-08-21 10:50:00,62.02,62.09,61.97,62.08,240593.0,43.588,43.6372,43.5529,43.6302,240593.0
2017-08-21 11:00:00,62.07,62.08,62.01,62.04,266609.0,43.6231,43.6302,43.581,43.602,266609.0
2017-08-21 11:10:00,62.04,62.1,62.02,62.06,337337.0,43.602,43.6442,43.588,43.6161,337337.0
2017-08-21 11:20:00,62.06,62.07,61.95,61.97,370712.0,43.6161,43.6231,43.5388,43.5529,370712.0
2017-08-21 11:30:00,61.98,61.98,61.92,61.97,171815.0,43.5599,43.5599,43.5177,43.5529,171815.0
2017-08-21 11:40:00,61.97,62.0,61.91,61.95,238652.0,43.5529,43.5739,43.5107,43.5388,238652.0
2017-08-21 11:50:00,61.94,61.96,61.86,61.87,167764.0,43.5318,43.5458,43.4755,43.4826,167764.0
2017-08-21 12:00:00,61.87,61.95,61.86,61.95,100465.0,43.4826,43.5388,43.4755,43.5388,100465.0
2017-08-21 12:10:00,61.95,61.97,61.9,61.93,170020.0,43.5388,43.5529,43.5037,43.5247,170020.0
2017-08-21 12:20:00,61.92,62.01,61.91,61.99,187358.0,43.5177,43.581,43.5107,43.5669,187358.0
2017-08-21 12:30:00,61.99,62.07,61.98,62.05,205324.0,43.5669,43.6231,43.5599,43.6091,205324.0
2017-08-21 12:40:00,62.05,62.06,62.01,62.03,104476.0,43.6091,43.6161,43.581,43.595,104476.0
2017-08-21 12:50:00,62.02,62.04,61.98,61.99,110635.0,43.588,43.602,43.5599,43.5669,110635.0
2017-08-21 13:00:00,61.99,62.0,61.95,61.98,129998.0,43.5669,43.5739,43.5388,43.5599,129998.0
2017-08-21 13:10:00,61.98,61.99,61.91,61.91,105276.0,43.5599,43.5669,43.5107,43.5107,105276.0
2017-08-21 13:20:00,61.92,61.95,61.9,61.91,76981.0,43.5177,43.5388,43.5037,43.5107,76981.0
2017-08-21 13:30:00,61.91,61.93,61.87,61.88,176013.0,43.5107,43.5247,43.4826,43.4896,176013.0
2017-08-21 13:40:00,61.89,61.9,61.81,61.83,105389.0,43.4966,43.5037,43.4404,43.4545,105389.0
2017-08-21 13:50:00,61.83,61.85,61.8,61.83,201061.0,43.4545,43.4685,43.4334,43.4545,201061.0
2017-08-21 14:00:00,61.83,61.87,61.8,61.84,248847.0,43.4545,43.4826,43.4334,43.4615,248847.0
2017-08-21 14:10:00,61.84,61.86,61.81,61.82,154771.0,43.4615,43.4755,43.4404,43.4474,154771.0
2017-08-21 14:20:00,61.83,61.91,61.81,61.89,203627.0,43.4545,43.5107,43.4404,43.4966,203627.0
2017-08-21 14:30:00,61.89,61.92,61.85,61.87,211160.0,43.4966,43.5177,43.4685,43.4826,211160.0
2017-08-21 14:40:00,61.87,61.96,61.85,61.93,181077.0,43.4826,43.5458,43.4685,43.5247,181077.0
2017-08-21 14:50:00,61.93,61.98,61.92,61.94,110902.0,43.5247,43.5599,43.5177,43.5318,110902.0
2017-08-21 15:00:00,61.95,61.96,61.89,61.93,366686.0,43.5388,43.5458,43.4966,43.5247,366686.0
2017-08-21 15:10:00,61.93,61.94,61.89,61.93,160984.0,43.5247,43.5318,43.4966,43.5247,160984.0
2017-08-21 15:20:00,61.92,62.04,61.92,62.04,250245.0,43.5177,43.602,43.5177,43.602,250245.0
2017-08-21 15:30:00,62.04,62.07,61.99,62.06,299133.0,43.602,43.6231,43.5669,43.6161,299133.0
2017-08-21 15:40:00,62.06,62.07,62.01,62.02,420931.0,43.6161,43.6231,43.581,43.588,420931.0
2017-08-21 15:50:00,62.02,62.06,61.97,61.98,907575.0,43.588,43.6161,43.5529,43.5599,907575.0
2017-08-22 09:30:00,62.14,62.41,62.13,62.38,515579.0,43.6723,43.8621,43.6653,43.841,515579.0
2017-08-22 09:40:00,62.38,62.42,62.3,62.34,432623.0,43.841,43.8691,43.7848,43.8129,432623.0
2017-08-22 09:50:00,62.33,62.49,62.33,62.47,351217.0,43.8059,43.9183,43.8059,43.9043,351217.0
2017-08-22 10:00:00,62.47,62.52,62.42,62.49,1597050.0,43.9043,43.9394,43.8691,43.9183,1597050.0
2017-08-22 10:10:00,62.5,62.52,62.47,62.49,466500.0,43.9253,43.9394,43.9043,43.9183,466500.0
2017-08-22 10:20:00,62.47,62.5,62.4,62.44,471207.0,43.9043,43.9253,43.8551,43.8832,471207.0
2017-08-22 10:30:00,62.44,62.5,62.42,62.49,202980.0,43.8832,43.9253,43.8691,43.9183,202980.0
2017-08-22 10:40:00,62.49,62.52,62.45,62.52,244098.0,43.9183,43.9394,43.8902,43.9394,244098.0
2017-08-22 10:50:00,62.52,62.53,62.46,62.46,134317.0,43.9394,43.9464,43.8972,43.8972,134317.0
2017-08-22 11:00:00,62.47,62.48,62.35,62.37,485873.0,43.9043,43.9113,43.8199,43.834,485873.0
2017-08-22 11:10:00,62.37,62.48,62.35,62.43,420600.0,43.834,43.9113,43.8199,43.8761,420600.0
2017-08-22 11:20:00,62.43,62.43,62.31,62.36,178249.0,43.8761,43.8761,43.7918,43.8269,178249.0
2017-08-22 11:30:00,62.36,62.38,62.31,62.35,227617.0,43.8269,43.841,43.7918,43.8199,227617.0
2017-08-22 11:40:00,62.36,62.4,62.35,62.38,159635.0,43.8269,43.8551,43.8199,43.841,159635.0
2017-08-22 11:50:00,62.38,62.42,62.37,62.39,163590.0,43.841,43.8691,43.834,43.848,163590.0
2017-08-22 12:00:00,62.38,62.46,62.38,62.42,358047.0,43.841,43.8972,43.841,43.8691,358047.0
2017-08-22 12:10:00,62.42,62.46,62.39,62.42,249895.0,43.8691,43.8972,43.848,43.8691,249895.0
2017-08-22 12:20:00,62.41,62.43,62.36,62.42,124028.0,43.8621,43.8761,43.8269,43.8691,124028.0
2017-08-22 12:30:00,62.43,62.45,62.4,62.42,112845.0,43.8761,43.8902,43.8551,43.8691,112845.0
2017-08-22 12:40:00,62.42,62.45,62.4,62.41,96536.0,43.8691,43.8902,43.8551,43.8621,96536.0
2017-08-22 12:50:00,62.4,62.44,62.37,62.43,270897.0,43.8551,43.8832,43.834,43.8761,270897.0
2017-08-22 13:00:00,62.43,62.55,62.42,62.48,317525.0,43.8761,43.9605,43.8691,43.9113,317525.0
2017-08-22 13:10:00,62.48,62.53,62.46,62.5,199804.0,43.9113,43.9464,43.8972,43.9253,199804.0
2017-08-22 13:20:00,62.49,62.5,62.45,62.46,103069.0,43.9183,43.9253,43.8902,43.8972,103069.0
2017-08-22 13:30:00,62.46,62.47,62.41,62.45,87709.0,43.8972,43.9043,43.8621,43.8902,87709.0
2017-08-22 13:40:00,62.46,62.5,62.44,62.5,83888.0,43.8972,43.9253,43.8832,43.9253,83888.0
2017-08-22 13:50:00,62.5,62.52,62.48,62.48,170245.0,43.9253,43.9394,43.9113,43.9113,170245.0
2017-08-22 14:00:00,62.48,62.5,62.41,62.42,131359.0,43.9113,43.9253,43.8621,43.8691,131359.0
2017-08-22 14:10:00,62.42,62.46,62.41,62.45,112670.0,43.8691,43.8972,43.8621,43.8902,112670.0
2017-08-22 14:20:00,62.46,62.5,62.44,62.47,229867.0,43.8972,43.9253,43.8832,43.9043,229867.0
2017-08-22 14:30:00,62.48,62.49,62.36,62.39,1853791.0,43.9113,43.9183,43.8269,43.848,1853791.0
2017-08-22 14:40:00,62.4,62.4,62.34,62.37,166524.0,43.8551,43.8551,43.8129,43.834,166524.0
2017-08-22 14:50:00,62.38,62.43,62.35,62.42,114619.0,43.841,43.8761,43.8199,43.8691,114619.0
2017-08-22 15:00:00,62.42,62.44,62.39,62.44,143147.0,43.8691,43.8832,43.848,43.8832,143147.0
2017-08-22 15:10:00,62.44,62.49,62.41,62.49,141799.0,43.8832,43.9183,43.8621,43.9183,141799.0
2017-08-22 15:20:00,62.49,62.51,62.42,62.44,183218.0,43.9183,43.9324,43.8691,43.8832,183218.0
2017-08-22 15:30:00,62.44,62.49,62.42,62.43,286569.0,43.8832,43.9183,43.8691,43.8761,286569.0
2017-08-22 15:40:00,62.43,62.51,62.42,62.49,457325.0,43.8761,43.9324,43.8691,43.9183,457325.0
2017-08-22 15:50:00,62.49,62.5,62.39,62.43,1218744.0,43.9183,43.9253,43.848,43.8761,1218744.0
2017-08-23 09:30:00,62.28,62.42,62.22,62.42,423602.0,43.7707,43.8691,43.7286,43.8691,423602.0
2017-08-23 09:40:00,62.42,62.43,62.32,62.37,246147.0,43.8691,43.8761,43.7988,43.834,246147.0
2017-08-23 09:50:00,62.37,62.41,62.33,62.39,202641.0,43.834,43.8621,43.8059,43.848,202641.0
2017-08-23 10:00:00,62.39,62.44,62.37,62.43,223880.0,43.848,43.8832,43.834,43.8761,223880.0
2017-08-23 10:10:00,62.43,62.52,62.39,62.5,472412.0,43.8761,43.9394,43.848,43.9253,472412.0
2017-08-23 10:20:00,62.49,62.51,62.43,62.51,704404.0,43.9183,43.9324,43.8761,43.9324,704404.0
2017-08-23 10:30:00,62.51,62.67,62.45,62.63,694874.0,43.9324,44.0448,43.8902,44.0167,694874.0
2017-08-23 10:40:00,62.64,62.76,62.59,62.71,316227.0,44.0237,44.1081,43.9886,44.0729,316227.0
2017-08-23 10:50:00,62.71,62.75,62.67,62.71,362862.0,44.0729,44.101,44.0448,44.0729,362862.0
2017-08-23 11:00:00,62.72,62.76,62.69,62.75,128605.0,44.08,44.1081,44.0589,44.101,128605.0
2017-08-23 11:10:00,62.75,62.76,62.63,62.72,230431.0,44.101,44.1081,44.0167,44.08,230431.0
2017-08-23 11:20:00,62.73,62.83,62.66,62.8,360998.0,44.087,44.1573,44.0378,44.1362,360998.0
2017-08-23 11:30:00,62.8,62.85,62.75,62.83,249411.0,44.1362,44.1713,44.101,44.1573,249411.0
2017-08-23 11:40:00,62.84,62.94,62.83,62.91,162494.0,44.1643,44.2346,44.1573,44.2135,162494.0
2017-08-23 11:50:00,62.9,62.96,62.89,62.91,98507.0,44.2065,44.2486,44.1994,44.2135,98507.0
2017-08-23 12:00:00,62.91,62.96,62.85,62.94,256021.0,44.2135,44.2486,44.1713,44.2346,256021.0
2017-08-23 12:10:00,62.95,63.0,62.94,62.96,139774.0,44.2416,44.2767,44.2346,44.2486,139774.0
2017-08-23 12:20:00,62.96,62.98,62.92,62.96,140537.0,44.2486,44.2627,44.2205,44.2486,140537.0
2017-08-23 12:30:00,62.96,62.96,62.85,62.86,97818.0,44.2486,44.2486,44.1713,44.1783,97818.0
2017-08-23 12:40:00,62.87,62.91,62.84,62.85,98738.0,44.1854,44.2135,44.1643,44.1713,98738.0
2017-08-23 12:50:00,62.85,62.86,62.78,62.78,74909.0,44.1713,44.1783,44.1221,44.1221,74909.0
2017-08-23 13:00:00,62.78,62.84,62.78,62.81,65882.0,44.1221,44.1643,44.1221,44.1432,65882.0
2017-08-23 13:10:00,62.82,62.83,62.73,62.82,319534.0,44.1502,44.1573,44.087,44.1502,319534.0
2017-08-23 13:20:00,62.81,62.84,62.8,62.82,82498.0,44.1432,44.1643,44.1362,44.1502,82498.0
2017-08-23 13:30:00,62.82,62.87,62.81,62.84,82913.0,44.1502,44.1854,44.1432,44.1643,82913.0
2017-08-23 13:40:00,62.85,62.87,62.82,62.84,167954.0,44.1713,44.1854,44.1502,44.1643,167954.0
2017-08-23 13:50:00,62.85,62.96,62.83,62.94,150774.0,44.1713,44.2486,44.1573,44.2346,150774.0
2017-08-23 14:00:00,62.94,62.95,62.85,62.85,216307.0,44.2346,44.2416,44.1713,44.1713,216307.0
2017-08-23 14:10:00,62.85,62.91,62.83,62.84,111373.0,44.1713,44.2135,44.1573,44.1643,111373.0
2017-08-23 14:20:00,62.84,62.84,62.77,62.82,118753.0,44.1643,44.1643,44.1151,44.1502,118753.0
2017-08-23 14:30:00,62.81,62.82,62.79,62.79,205101.0,44.1432,44.1502,44.1292,44.1292,205101.0
2017-08-23 14:40:00,62.8,62.83,62.77,62.77,244094.0,44.1362,44.1573,44.1151,44.1151,244094.0
2017-08-23 14:50:00,62.78,62.84,62.78,62.82,131102.0,44.1221,44.1643,44.1221,44.1502,131102.0
2017-08-23 15:00:00,62.82,62.86,62.79,62.79,69616.0,44.1502,44.1783,44.1292,44.1292,69616.0
2017-08-23 15:10:00,62.8,62.8,62.74,62.76,106437.0,44.1362,44.1362,44.094,44.1081,106437.0
2017-08-23 15:20:00,62.76,62.76,62.72,62.72,236711.0,44.1081,44.1081,44.08,44.08,236711.0
2017-08-23 15:30:00,62.73,62.83,62.72,62.8,239958.0,44.087,44.1573,44.08,44.1362,239958.0
2017-08-23 15:40:00,62.8,62.81,62.74,62.76,482878.0,44.1362,44.1432,44.094,44.1081,482878.0
2017-08-23 15:50:00,62.76,62.78,62.68,62.69,1156850.0,44.1081,44.1221,44.0518,44.0589,1156850.0
2017-08-24 09:30:00,62.46,62.6,62.46,62.59,362380.0,43.8972,43.9956,43.8972,43.9886,362380.0
2017-08-24 09:40:00,62.59,62.65,62.51,62.52,491781.0,43.9886,44.0308,43.9324,43.9394,491781.0
2017-08-24 09:50:00,62.53,62.6,62.47,62.59,225407.0,43.9464,43.9956,43.9043,43.9886,225407.0
2017-08-24 10:00:00,62.6,62.65,62.47,62.6,167569.0,43.9956,44.0308,43.9043,43.9956,167569.0
2017-08-24 10:10:00,62.6,62.7,62.59,62.68,273573.0,43.9956,44.0659,43.9886,44.0518,273573.0
2017-08-24 10:20:00,62.68,62.69,62.61,62.68,90726.0,44.0518,44.0589,44.0026,44.0518,90726.0
2017-08-24 10:30:00,62.68,62.79,62.68,62.72,160914.0,44.0518,44.1292,44.0518,44.08,160914.0
2017-08-24 10:40:00,62.72,62.72,62.64,62.64,86545.0,44.08,44.08,44.0237,44.0237,86545.0
2017-08-24 10:50:00,62.65,62.7,62.64,62.68,132129.0,44.0308,44.0659,44.0237,44.0518,132129.0
2017-08-24 11:00:00,62.67,62.69,62.61,62.62,133618.0,44.0448,44.0589,44.0026,44.0097,133618.0
2017-08-24 11:10:00,62.63,62.68,62.58,62.67,341044.0,44.0167,44.0518,43.9816,44.0448,341044.0
2017-08-24 11:20:00,62.68,62.72,62.66,62.69,193851.0,44.0518,44.08,44.0378,44.0589,193851.0
2017-08-24 11:30:00,62.68,62.69,62.47,62.48,580773.0,44.0518,44.0589,43.9043,43.9113,580773.0
2017-08-24 11:40:00,62.48,62.58,62.44,62.57,196474.0,43.9113,43.9816,43.8832,43.9745,196474.0
2017-08-24 11:50:00,62.58,62.64,62.56,62.61,234002.0,43.9816,44.0237,43.9675,44.0026,234002.0
2017-08-24 12:00:00,62.61,62.62,62.57,62.58,123841.0,44.0026,44.0097,43.9745,43.9816,123841.0
2017-08-24 12:10:00,62.59,62.66,62.59,62.66,287485.0,43.9886,44.0378,43.9886,44.0378,287485.0
2017-08-24 12:20:00,62.66,62.76,62.65,62.75,1591208.0,44.0378,44.1081,44.0308,44.101,1591208.0
2017-08-24 12:30:00,62.75,62.78,62.66,62.72,146153.0,44.101,44.1221,44.0378,44.08,146153.0
2017-08-24 12:40:00,62.72,62.82,62.71,62.8,128192.0,44.08,44.1502,44.0729,44.1362,128192.0
2017-08-24 12:50:00,62.8,62.82,62.78,62.8,82789.0,44.1362,44.1502,44.1221,44.1362,82789.0
2017-08-24 13:00:00,62.8,62.81,62.77,62.79,60317.0,44.1362,44.1432,44.1151,44.1292,60317.0
2017-08-24 13:10:00,62.79,62.87,62.77,62.86,93090.0,44.1292,44.1854,44.1151,44.1783,93090.0
2017-08-24 13:20:00,62.86,62.86,62.81,62.82,139786.0,44.1783,44.1783,44.1432,44.1502,139786.0
2017-08-24 13:30:00,62.82,62.82,62.78,62.8,152314.0,44.1502,44.1502,44.1221,44.1362,152314.0
2017-08-24 13:40:00,62.8,62.87,62.79,62.85,151974.0,44.1362,44.1854,44.1292,44.1713,151974.0
2017-08-24 13:50:00,62.85,62.87,62.8,62.81,265540.0,44.1713,44.1854,44.1362,44.1432,265540.0
2017-08-24 14:00:00,62.82,62.84,62.76,62.77,91611.0,44.1502,44.1643,44.1081,44.1151,91611.0
2017-08-24 14:10:00,62.77,62.81,62.76,62.81,100044.0,44.1151,44.1432,44.1081,44.1432,100044.0
2017-08-24 14:20:00,62.8,62.83,62.76,62.8,133329.0,44.1362,44.1573,44.1081,44.1362,133329.0
2017-08-24 14:30:00,62.8,62.86,62.8,62.82,91957.0,44.1362,44.1783,44.1362,44.1502,91957.0
2017-08-24 14:40:00,62.82,62.83,62.78,62.79,135615.0,44.1502,44.1573,44.1221,44.1292,135615.0
2017-08-24 14:50:00,62.79,62.84,62.78,62.82,130233.0,44.1292,44.1643,44.1221,44.1502,130233.0
2017-08-24 15:00:00,62.82,62.83,62.78,62.79,142733.0,44.1502,44.1573,44.1221,44.1292,142733.0
2017-08-24 15:10:00,62.79,62.81,62.76,62.79,166556.0,44.1292,44.1432,44.1081,44.1292,166556.0
2017-08-24 15:20:00,62.79,62.83,62.77,62.79,217158.0,44.1292,44.1573,44.1151,44.1292,217158.0
2017-08-24 15:30:00,62.79,62.8,62.74,62.79,278518.0,44.1292,44.1362,44.094,44.1292,278518.0
2017-08-24 15:40:00,62.79,62.82,62.72,62.73,442593.0,44.1292,44.1502,44.08,44.087,442593.0
2017-08-24 15:50:00,62.73,62.75,62.69,62.7,799752.0,44.087,44.101,44.0589,44.0659,799752.0
2017-08-25 09:30:00,62.84,62.96,62.82,62.95,420011.0,44.1643,44.2486,44.1502,44.2416,420011.0
2017-08-25 09:40:00,62.95,63.03,62.92,62.95,274327.0,44.2416,44.2978,44.2205,44.2416,274327.0
2017-08-25 09:50:00,62.94,63.05,62.94,63.0,202181.0,44.2346,44.3119,44.2346,44.2767,202181.0
2017-08-25 10:00:00,63.0,63.15,63.0,63.14,352282.0,44.2767,44.3822,44.2767,44.3751,352282.0
2017-08-25 10:10:00,63.14,63.25,63.12,63.2,336483.0,44.3751,44.4524,44.3611,44.4173,336483.0
2017-08-25 10:20:00,63.21,63.23,63.12,63.18,444676.0,44.4243,44.4384,44.3611,44.4032,444676.0
2017-08-25 10:30:00,63.19,63.23,63.09,63.11,191306.0,44.4103,44.4384,44.34,44.3541,191306.0
2017-08-25 10:40:00,63.11,63.14,63.01,63.01,193150.0,44.3541,44.3751,44.2838,44.2838,193150.0
2017-08-25 10:50:00,63.01,63.06,62.99,63.06,86070.0,44.2838,44.3189,44.2697,44.3189,86070.0
2017-08-25 11:00:00,63.05,63.07,62.97,63.05,196606.0,44.3119,44.3259,44.2557,44.3119,196606.0
2017-08-25 11:10:00,63.05,63.06,62.98,63.01,125922.0,44.3119,44.3189,44.2627,44.2838,125922.0
2017-08-25 11:20:00,63.02,63.06,62.99,63.03,179822.0,44.2908,44.3189,44.2697,44.2978,179822.0
2017-08-25 11:30:00,63.03,63.16,63.0,63.16,188234.0,44.2978,44.3892,44.2767,44.3892,188234.0
2017-08-25 11:40:00,63.15,63.23,63.11,63.14,119165.0,44.3822,44.4384,44.3541,44.3751,119165.0
2017-08-25 11:50:00,63.15,63.15,63.05,63.08,121572.0,44.3822,44.3822,44.3119,44.333,121572.0
2017-08-25 12:00:00,63.08,63.16,63.07,63.15,114939.0,44.333,44.3892,44.3259,44.3822,114939.0
2017-08-25 12:10:00,63.15,63.18,63.12,63.15,76354.0,44.3822,44.4032,44.3611,44.3822,76354.0
2017-08-25 12:20:00,63.15,63.18,63.12,63.13,88536.0,44.3822,44.4032,44.3611,44.3681,88536.0
2017-08-25 12:30:00,63.13,63.14,63.06,63.08,117676.0,44.3681,44.3751,44.3189,44.333,117676.0
2017-08-25 12:40:00,63.07,63.09,63.05,63.06,44873.0,44.3259,44.34,44.3119,44.3189,44873.0
2017-08-25 12:50:00,63.05,63.12,63.05,63.1,69681.0,44.3119,44.3611,44.3119,44.347,69681.0
2017-08-25 13:00:00,63.1,63.13,63.09,63.11,65407.0,44.347,44.3681,44.34,44.3541,65407.0
2017-08-25 13:10:00,63.12,63.13,63.09,63.11,69631.0,44.3611,44.3681,44.34,44.3541,69631.0
2017-08-25 13:20:00,63.1,63.14,63.09,63.11,58632.0,44.347,44.3751,44.34,44.3541,58632.0
2017-08-25 13:30:00,63.11,63.11,63.07,63.09,40679.0,44.3541,44.3541,44.3259,44.34,40679.0
2017-08-25 13:40:00,63.09,63.13,63.08,63.11,67701.0,44.34,44.3681,44.333,44.3541,67701.0
2017-08-25 13:50:00,63.11,63.13,63.05,63.08,46678.0,44.3541,44.3681,44.3119,44.333,46678.0
2017-08-25 14:00:00,63.08,63.08,63.05,63.06,42277.0,44.333,44.333,44.3119,44.3189,42277.0
2017-08-25 14:10:00,63.07,63.11,63.06,63.09,63370.0,44.3259,44.3541,44.3189,44.34,63370.0
2017-08-25 14:20:00,63.09,63.17,63.09,63.15,84838.0,44.34,44.3962,44.34,44.3822,84838.0
2017-08-25 14:30:00,63.15,63.17,63.14,63.16,104558.0,44.3822,44.3962,44.3751,44.3892,104558.0
2017-08-25 14:40:00,63.16,63.16,63.13,63.15,87869.0,44.3892,44.3892,44.3681,44.3822,87869.0
2017-08-25 14:50:00,63.16,63.17,63.14,63.17,90597.0,44.3892,44.3962,44.3751,44.3962,90597.0
2017-08-25 15:00:00,63.17,63.17,63.12,63.16,148453.0,44.3962,44.3962,44.3611,44.3892,148453.0
2017-08-25 15:10:00,63.16,63.2,63.12,63.13,169118.0,44.3892,44.4173,44.3611,44.3681,169118.0
2017-08-25 15:20:00,63.13,63.16,63.1,63.13,311444.0,44.3681,44.3892,44.347,44.3681,311444.0
2017-08-25 15:30:00,63.13,63.13,63.05,63.09,252783.0,44.3681,44.3681,44.3119,44.34,252783.0
2017-08-25 15:40:00,63.09,63.09,63.04,63.09,450098.0,44.34,44.34,44.3049,44.34,450098.0
2017-08-25 15:50:00,63.09,63.11,63.0,63.02,824268.0,44.34,44.3541,44.2767,44.2908,824268.0
2017-08-28 09:30:00,63.03,63.24,62.99,63.2,372710.0,44.2978,44.4454,44.2697,44.4173,372710.0
2017-08-28 09:40:00,63.2,63.21,63.02,63.07,478333.0,44.4173,44.4243,44.2908,44.3259,478333.0
2017-08-28 09:50:00,63.07,63.07,62.92,62.93,247889.0,44.3259,44.3259,44.2205,44.2275,247889.0
2017-08-28 10:00:00,62.94,62.95,62.82,62.87,205814.0,44.2346,44.2416,44.1502,44.1854,205814.0
2017-08-28 10:10:00,62.87,62.92,62.68,62.69,227794.0,44.1854,44.2205,44.0518,44.0589,227794.0
2017-08-28 10:20:00,62.7,62.7,62.5,62.51,368855.0,44.0659,44.0659,43.9253,43.9324,368855.0
2017-08-28 10:30:00,62.51,62.51,62.45,62.49,269766.0,43.9324,43.9324,43.8902,43.9183,269766.0
2017-08-28 10:40:00,62.48,62.61,62.44,62.6,172726.0,43.9113,44.0026,43.8832,43.9956,172726.0
2017-08-28 10:50:00,62.6,62.7,62.59,62.7,266835.0,43.9956,44.0659,43.9886,44.0659,266835.0
2017-08-28 11:00:00,62.7,62.71,62.58,62.58,100598.0,44.0659,44.0729,43.9816,43.9816,100598.0
2017-08-28 11:10:00,62.58,62.59,62.52,62.57,95412.0,43.9816,43.9886,43.9394,43.9745,95412.0
2017-08-28 11:20:00,62.58,62.69,62.57,62.69,108800.0,43.9816,44.0589,43.9745,44.0589,108800.0
2017-08-28 11:30:00,62.68,62.69,62.56,62.57,148763.0,44.0518,44.0589,43.9675,43.9745,148763.0
2017-08-28 11:40:00,62.58,62.59,62.52,62.52,276989.0,43.9816,43.9886,43.9394,43.9394,276989.0
2017-08-28 11:50:00,62.52,62.54,62.48,62.5,181454.0,43.9394,43.9535,43.9113,43.9253,181454.0
2017-08-28 12:00:00,62.5,62.51,62.45,62.46,168862.0,43.9253,43.9324,43.8902,43.8972,168862.0
2017-08-28 12:10:00,62.46,62.5,62.46,62.47,207249.0,43.8972,43.9253,43.8972,43.9043,207249.0
2017-08-28 12:20:00,62.47,62.48,62.39,62.41,118234.0,43.9043,43.9113,43.848,43.8621,118234.0
2017-08-28 12:30:00,62.41,62.44,62.39,62.42,80682.0,43.8621,43.8832,43.848,43.8691,80682.0
2017-08-28 12:40:00,62.42,62.43,62.38,62.42,266089.0,43.8691,43.8761,43.841,43.8691,266089.0
2017-08-28 12:50:00,62.42,62.45,62.39,62.42,86406.0,43.8691,43.8902,43.848,43.8691,86406.0
2017-08-28 13:00:00,62.42,62.55,62.41,62.49,505074.0,43.8691,43.9605,43.8621,43.9183,505074.0
2017-08-28 13:10:00,62.49,62.56,62.48,62.55,204238.0,43.9183,43.9675,43.9113,43.9605,204238.0
2017-08-28 13:20:00,62.55,62.56,62.44,62.46,76670.0,43.9605,43.9675,43.8832,43.8972,76670.0
2017-08-28 13:30:00,62.47,62.52,62.46,62.49,247228.0,43.9043,43.9394,43.8972,43.9183,247228.0
2017-08-28 13:40:00,62.5,62.51,62.47,62.5,118466.0,43.9253,43.9324,43.9043,43.9253,118466.0
2017-08-28 13:50:00,62.49,62.5,62.42,62.45,102857.0,43.9183,43.9253,43.8691,43.8902,102857.0
2017-08-28 14:00:00,62.46,62.51,62.43,62.5,102923.0,43.8972,43.9324,43.8761,43.9253,102923.0
2017-08-28 14:10:00,62.51,62.51,62.45,62.5,89527.0,43.9324,43.9324,43.8902,43.9253,89527.0
2017-08-28 14:20:00,62.5,62.52,62.49,62.51,127832.0,43.9253,43.9394,43.9183,43.9324,127832.0
2017-08-28 14:30:00,62.51,62.56,62.5,62.55,176260.0,43.9324,43.9675,43.9253,43.9605,176260.0
2017-08-28 14:40:00,62.55,62.63,62.52,62.61,172550.0,43.9605,44.0167,43.9394,44.0026,172550.0
2017-08-28 14:50:00,62.61,62.63,62.56,62.57,128287.0,44.0026,44.0167,43.9675,43.9745,128287.0
2017-08-28 15:00:00,62.57,62.63,62.56,62.6,103598.0,43.9745,44.0167,43.9675,43.9956,103598.0
2017-08-28 15:10:00,62.61,62.65,62.59,62.62,139671.0,44.0026,44.0308,43.9886,44.0097,139671.0
2017-08-28 15:20:00,62.63,62.65,62.59,62.62,130438.0,44.0167,44.0308,43.9886,44.0097,130438.0
2017-08-28 15:30:00,62.62,62.66,62.61,62.64,289109.0,44.0097,44.0378,44.0026,44.0237,289109.0
2017-08-28 15:40:00,62.63,62.7,62.6,62.67,594461.0,44.0167,44.0659,43.9956,44.0448,594461.0
2017-08-28 15:50:00,62.66,62.72,62.63,62.7,955897.0,44.0378,44.08,44.0167,44.0659,955897.0
2017-08-29 09:30:00,62.42,62.53,62.32,62.45,259752.0,43.8691,43.9464,43.7988,43.8902,259752.0
2017-08-29 09:40:00,62.45,62.52,62.31,62.32,229468.0,43.8902,43.9394,43.7918,43.7988,229468.0
2017-08-29 09:50:00,62.31,62.41,62.28,62.41,146538.0,43.7918,43.8621,43.7707,43.8621,146538.0
2017-08-29 10:00:00,62.4,62.48,62.35,62.36,279744.0,43.8551,43.9113,43.8199,43.8269,279744.0
2017-08-29 10:10:00,62.35,62.37,62.26,62.29,210366.0,43.8199,43.834,43.7567,43.7778,210366.0
2017-08-29 10:20:00,62.29,62.3,62.2,62.23,309667.0,43.7778,43.7848,43.7145,43.7356,309667.0
2017-08-29 10:30:00,62.23,62.27,62.18,62.23,388688.0,43.7356,43.7637,43.7004,43.7356,388688.0
2017-08-29 10:40:00,62.23,62.45,62.22,62.3,359423.0,43.7356,43.8902,43.7286,43.7848,359423.0
2017-08-29 10:50:00,62.3,62.33,62.22,62.26,134264.0,43.7848,43.8059,43.7286,43.7567,134264.0
2017-08-29 11:00:00,62.26,62.32,62.21,62.27,382687.0,43.7567,43.7988,43.7215,43.7637,382687.0
2017-08-29 11:10:00,62.26,62.28,62.18,62.2,190812.0,43.7567,43.7707,43.7004,43.7145,190812.0
2017-08-29 11:20:00,62.21,62.26,62.18,62.26,241567.0,43.7215,43.7567,43.7004,43.7567,241567.0
2017-08-29 11:30:00,62.26,62.26,62.19,62.23,117728.0,43.7567,43.7567,43.7075,43.7356,117728.0
2017-08-29 11:40:00,62.23,62.34,62.22,62.31,138451.0,43.7356,43.8129,43.7286,43.7918,138451.0
2017-08-29 11:50:00,62.32,62.37,62.28,62.29,89499.0,43.7988,43.834,43.7707,43.7778,89499.0
2017-08-29 12:00:00,62.29,62.34,62.28,62.31,228871.0,43.7778,43.8129,43.7707,43.7918,228871.0
2017-08-29 12:10:00,62.3,62.36,62.3,62.36,47968.0,43.7848,43.8269,43.7848,43.8269,47968.0
2017-08-29 12:20:00,62.36,62.39,62.34,62.36,65366.0,43.8269,43.848,43.8129,43.8269,65366.0
2017-08-29 12:30:00,62.37,62.37,62.34,62.37,133312.0,43.834,43.834,43.8129,43.834,133312.0
2017-08-29 12:40:00,62.38,62.45,62.35,62.44,119924.0,43.841,43.8902,43.8199,43.8832,119924.0
2017-08-29 12:50:00,62.44,62.44,62.39,62.43,197277.0,43.8832,43.8832,43.848,43.8761,197277.0
2017-08-29 13:00:00,62.44,62.52,62.44,62.51,146965.0,43.8832,43.9394,43.8832,43.9324,146965.0
2017-08-29 13:10:00,62.51,62.56,62.48,62.55,80904.0,43.9324,43.9675,43.9113,43.9605,80904.0
2017-08-29 13:20:00,62.55,62.58,62.52,62.56,144224.0,43.9605,43.9816,43.9394,43.9675,144224.0
2017-08-29 13:30:00,62.56,62.64,62.54,62.63,605578.0,43.9675,44.0237,43.9535,44.0167,605578.0
2017-08-29 13:40:00,62.63,62.65,62.58,62.63,197303.0,44.0167,44.0308,43.9816,44.0167,197303.0
2017-08-29 13:50:00,62.63,62.65,62.61,62.62,60844.0,44.0167,44.0308,44.0026,44.0097,60844.0
2017-08-29 14:00:00,62.62,62.65,62.58,62.59,70211.0,44.0097,44.0308,43.9816,43.9886,70211.0
2017-08-29 14:10:00,62.59,62.65,62.57,62.6,79618.0,43.9886,44.0308,43.9745,43.9956,79618.0
2017-08-29 14:20:00,62.6,62.65,62.58,62.64,76735.0,43.9956,44.0308,43.9816,44.0237,76735.0
2017-08-29 14:30:00,62.64,62.7,62.63,62.69,122518.0,44.0237,44.0659,44.0167,44.0589,122518.0
2017-08-29 14:40:00,62.68,62.72,62.66,62.67,51613.0,44.0518,44.08,44.0378,44.0448,51613.0
2017-08-29 14:50:00,62.66,62.72,62.65,62.71,77896.0,44.0378,44.08,44.0308,44.0729,77896.0
2017-08-29 15:00:00,62.71,62.72,62.65,62.67,74532.0,44.0729,44.08,44.0308,44.0448,74532.0
2017-08-29 15:10:00,62.67,62.69,62.61,62.63,134733.0,44.0448,44.0589,44.0026,44.0167,134733.0
2017-08-29 15:20:00,62.63,62.66,62.6,62.62,208239.0,44.0167,44.0378,43.9956,44.0097,208239.0
2017-08-29 15:30:00,62.63,62.65,62.61,62.62,141882.0,44.0167,44.0308,44.0026,44.0097,141882.0
2017-08-29 15:40:00,62.62,62.64,62.57,62.57,196412.0,44.0097,44.0237,43.9745,43.9745,196412.0
2017-08-29 15:50:00,62.57,62.66,62.56,62.62,1295344.0,43.9745,44.0378,43.9675,44.0097,1295344.0
2017-08-30 09:30:00,62.4,62.46,62.21,62.28,398842.0,43.8551,43.8972,43.7215,43.7707,398842.0
2017-08-30 09:40:00,62.27,62.43,62.27,62.42,340684.0,43.7637,43.8761,43.7637,43.8691,340684.0
2017-08-30 09:50:00,62.41,62.42,62.33,62.39,112950.0,43.8621,43.8691,43.8059,43.848,112950.0
2017-08-30 10:00:00,62.39,62.4,62.31,62.31,228337.0,43.848,43.8551,43.7918,43.7918,228337.0
2017-08-30 10:10:00,62.32,62.4,62.3,62.4,131880.0,43.7988,43.8551,43.7848,43.8551,131880.0
2017-08-30 10:20:00,62.4,62.47,62.39,62.41,134864.0,43.8551,43.9043,43.848,43.8621,134864.0
2017-08-30 10:30:00,62.41,62.49,62.34,62.38,517104.0,43.8621,43.9183,43.8129,43.841,517104.0
2017-08-30 10:40:00,62.37,62.5,62.35,62.48,199773.0,43.834,43.9253,43.8199,43.9113,199773.0
2017-08-30 10:50:00,62.48,62.5,62.44,62.5,127763.0,43.9113,43.9253,43.8832,43.9253,127763.0
2017-08-30 11:00:00,62.5,62.52,62.44,62.46,215915.0,43.9253,43.9394,43.8832,43.8972,215915.0
2017-08-30 11:10:00,62.45,62.48,62.42,62.45,89771.0,43.8902,43.9113,43.8691,43.8902,89771.0
2017-08-30 11:20:00,62.45,62.56,62.41,62.55,125556.0,43.8902,43.9675,43.8621,43.9605,125556.0
2017-08-30 11:30:00,62.55,62.7,62.53,62.69,376167.0,43.9605,44.0659,43.9464,44.0589,376167.0
2017-08-30 11:40:00,62.7,62.79,62.69,62.74,650522.0,44.0659,44.1292,44.0589,44.094,650522.0
2017-08-30 11:50:00,62.74,62.81,62.74,62.8,443653.0,44.094,44.1432,44.094,44.1362,443653.0
2017-08-30 12:00:00,62.8,62.86,62.79,62.83,364365.0,44.1362,44.1783,44.1292,44.1573,364365.0
2017-08-30 12:10:00,62.84,62.84,62.72,62.77,121711.0,44.1643,44.1643,44.08,44.1151,121711.0
2017-08-30 12:20:00,62.77,62.78,62.7,62.72,73451.0,44.1151,44.1221,44.0659,44.08,73451.0
2017-08-30 12:30:00,62.73,62.74,62.66,62.67,46969.0,44.087,44.094,44.0378,44.0448,46969.0
2017-08-30 12:40:00,62.67,62.73,62.62,62.72,96993.0,44.0448,44.087,44.0097,44.08,96993.0
2017-08-30 12:50:00,62.71,62.75,62.67,62.7,67785.0,44.0729,44.101,44.0448,44.0659,67785.0
2017-08-30 13:00:00,62.7,62.73,62.69,62.7,92485.0,44.0659,44.087,44.0589,44.0659,92485.0
2017-08-30 13:10:00,62.7,62.72,62.67,62.69,63499.0,44.0659,44.08,44.0448,44.0589,63499.0
2017-08-30 13:20:00,62.7,62.82,62.67,62.77,180846.0,44.0659,44.1502,44.0448,44.1151,180846.0
2017-08-30 13:30:00,62.77,62.78,62.62,62.63,215594.0,44.1151,44.1221,44.0097,44.0167,215594.0
2017-08-30 13:40:00,62.63,62.64,62.58,62.61,148472.0,44.0167,44.0237,43.9816,44.0026,148472.0
2017-08-30 13:50:00,62.61,62.63,62.55,62.55,77219.0,44.0026,44.0167,43.9605,43.9605,77219.0
2017-08-30 14:00:00,62.55,62.62,62.55,62.61,166258.0,43.9605,44.0097,43.9605,44.0026,166258.0
2017-08-30 14:10:00,62.61,62.62,62.54,62.58,63885.0,44.0026,44.0097,43.9535,43.9816,63885.0
2017-08-30 14:20:00,62.59,62.61,62.55,62.6,80250.0,43.9886,44.0026,43.9605,43.9956,80250.0
2017-08-30 14:30:00,62.59,62.65,62.57,62.64,99042.0,43.9886,44.0308,43.9745,44.0237,99042.0
2017-08-30 14:40:00,62.64,62.65,62.59,62.63,100298.0,44.0237,44.0308,43.9886,44.0167,100298.0
2017-08-30 14:50:00,62.64,62.7,62.64,62.69,61691.0,44.0237,44.0659,44.0237,44.0589,61691.0
2017-08-30 15:00:00,62.69,62.71,62.66,62.71,120888.0,44.0589,44.0729,44.0378,44.0729,120888.0
2017-08-30 15:10:00,62.7,62.72,62.66,62.69,206849.0,44.0659,44.08,44.0378,44.0589,206849.0
2017-08-30 15:20:00,62.69,62.73,62.66,62.72,179638.0,44.0589,44.087,44.0378,44.08,179638.0
2017-08-30 15:30:00,62.72,62.73,62.66,62.67,249638.0,44.08,44.087,44.0378,44.0448,249638.0
2017-08-30 15:40:00,62.67,62.7,62.6,62.67,414040.0,44.0448,44.0659,43.9956,44.0448,414040.0
2017-08-30 15:50:00,62.67,62.7,62.63,62.66,681217.0,44.0448,44.0659,44.0167,44.0378,681217.0
2017-08-31 09:30:00,62.94,62.98,62.73,62.87,633134.0,44.2346,44.2627,44.087,44.1854,633134.0
2017-08-31 09:40:00,62.87,62.87,62.73,62.82,229773.0,44.1854,44.1854,44.087,44.1502,229773.0
2017-08-31 09:50:00,62.82,62.84,62.73,62.79,192606.0,44.1502,44.1643,44.087,44.1292,192606.0
2017-08-31 10:00:00,62.79,63.05,62.78,63.01,469102.0,44.1292,44.3119,44.1221,44.2838,469102.0
2017-08-31 10:10:00,63.01,63.12,62.99,63.09,311706.0,44.2838,44.3611,44.2697,44.34,311706.0
2017-08-31 10:20:00,63.08,63.13,63.05,63.06,504854.0,44.333,44.3681,44.3119,44.3189,504854.0
2017-08-31 10:30:00,63.05,63.06,62.97,63.03,229065.0,44.3119,44.3189,44.2557,44.2978,229065.0
2017-08-31 10:40:00,63.02,63.07,63.01,63.05,197225.0,44.2908,44.3259,44.2838,44.3119,197225.0
2017-08-31 10:50:00,63.05,63.12,63.03,63.08,219810.0,44.3119,44.3611,44.2978,44.333,219810.0
2017-08-31 11:00:00,63.07,63.08,62.96,62.98,154080.0,44.3259,44.333,44.2486,44.2627,154080.0
2017-08-31 11:10:00,62.98,63.03,62.96,62.98,119182.0,44.2627,44.2978,44.2486,44.2627,119182.0
2017-08-31 11:20:00,62.97,63.02,62.93,62.97,233694.0,44.2557,44.2908,44.2275,44.2557,233694.0
2017-08-31 11:30:00,62.96,62.99,62.9,62.92,250301.0,44.2486,44.2697,44.2065,44.2205,250301.0
2017-08-31 11:40:00,62.92,63.05,62.92,63.01,124448.0,44.2205,44.3119,44.2205,44.2838,124448.0
2017-08-31 11:50:00,63.01,63.05,62.96,63.0,85045.0,44.2838,44.3119,44.2486,44.2767,85045.0
2017-08-31 12:00:00,62.99,63.04,62.99,63.02,292199.0,44.2697,44.3049,44.2697,44.2908,292199.0
2017-08-31 12:10:00,63.02,63.06,63.01,63.02,93280.0,44.2908,44.3189,44.2838,44.2908,93280.0
2017-08-31 12:20:00,63.01,63.05,62.99,63.01,141123.0,44.2838,44.3119,44.2697,44.2838,141123.0
2017-08-31 12:30:00,63.01,63.05,62.97,63.04,119004.0,44.2838,44.3119,44.2557,44.3049,119004.0
2017-08-31 12:40:00,63.04,63.06,63.01,63.03,123574.0,44.3049,44.3189,44.2838,44.2978,123574.0
2017-08-31 12:50:00,63.02,63.1,63.02,63.1,80751.0,44.2908,44.347,44.2908,44.347,80751.0
2017-08-31 13:00:00,63.09,63.13,63.09,63.1,86921.0,44.34,44.3681,44.34,44.347,86921.0
2017-08-31 13:10:00,63.11,63.13,63.09,63.11,74506.0,44.3541,44.3681,44.34,44.3541,74506.0
2017-08-31 13:20:00,63.11,63.11,63.07,63.08,129314.0,44.3541,44.3541,44.3259,44.333,129314.0
2017-08-31 13:30:00,63.08,63.1,63.06,63.08,72493.0,44.333,44.347,44.3189,44.333,72493.0
2017-08-31 13:40:00,63.07,63.13,63.07,63.09,113726.0,44.3259,44.3681,44.3259,44.34,113726.0
2017-08-31 13:50:00,63.09,63.1,62.99,63.01,83146.0,44.34,44.347,44.2697,44.2838,83146.0
2017-08-31 14:00:00,63.01,63.04,63.0,63.01,129196.0,44.2838,44.3049,44.2767,44.2838,129196.0
2017-08-31 14:10:00,63.01,63.09,63.0,63.04,245037.0,44.2838,44.34,44.2767,44.3049,245037.0
2017-08-31 14:20:00,63.03,63.07,63.01,63.05,144434.0,44.2978,44.3259,44.2838,44.3119,144434.0
2017-08-31 14:30:00,63.04,63.08,63.02,63.08,122890.0,44.3049,44.333,44.2908,44.333,122890.0
2017-08-31 14:40:00,63.07,63.08,63.03,63.06,99701.0,44.3259,44.333,44.2978,44.3189,99701.0
2017-08-31 14:50:00,63.05,63.13,63.03,63.12,144719.0,44.3119,44.3681,44.2978,44.3611,144719.0
2017-08-31 15:00:00,63.12,63.13,63.09,63.09,188280.0,44.3611,44.3681,44.34,44.34,188280.0
2017-08-31 15:10:00,63.09,63.11,63.04,63.11,165207.0,44.34,44.3541,44.3049,44.3541,165207.0
2017-08-31 15:20:00,63.1,63.11,63.07,63.09,182526.0,44.347,44.3541,44.3259,44.34,182526.0
2017-08-31 15:30:00,63.09,63.13,63.06,63.06,402418.0,44.34,44.3681,44.3189,44.3189,402418.0
2017-08-31 15:40:00,63.07,63.1,63.03,63.08,749176.0,44.3259,44.347,44.2978,44.333,749176.0
2017-08-31 15:50:00,63.07,63.07,62.96,62.98,1455541.0,44.3259,44.3259,44.2486,44.2627,1455541.0
2017-09-01 09:30:00,63.07,63.1,62.92,62.92,345180.0,44.3259,44.347,44.2205,44.2205,345180.0
2017-09-01 09:40:00,62.92,63.07,62.91,63.07,800901.0,44.2205,44.3259,44.2135,44.3259,800901.0
2017-09-01 09:50:00,63.07,63.13,62.99,63.1,327752.0,44.3259,44.3681,44.2697,44.347,327752.0
2017-09-01 10:00:00,63.1,63.19,63.06,63.08,458479.0,44.347,44.4103,44.3189,44.333,458479.0
2017-09-01 10:10:00,63.08,63.22,63.06,63.21,437388.0,44.333,44.4314,44.3189,44.4243,437388.0
2017-09-01 10:20:00,63.21,63.26,63.18,63.2,382978.0,44.4243,44.4595,44.4032,44.4173,382978.0
2017-09-01 10:30:00,63.21,63.44,63.2,63.41,210271.0,44.4243,44.586,44.4173,44.5649,210271.0
2017-09-01 10:40:00,63.42,63.52,63.4,63.52,251186.0,44.5719,44.6422,44.5579,44.6422,251186.0
2017-09-01 10:50:00,63.52,63.62,63.48,63.61,311671.0,44.6422,44.7125,44.6141,44.7055,311671.0
2017-09-01 11:00:00,63.61,63.65,63.51,63.56,507032.0,44.7055,44.7336,44.6352,44.6703,507032.0
2017-09-01 11:10:00,63.57,63.58,63.48,63.55,166232.0,44.6773,44.6844,44.6141,44.6633,166232.0
2017-09-01 11:20:00,63.55,63.56,63.49,63.53,156918.0,44.6633,44.6703,44.6211,44.6492,156918.0
2017-09-01 11:30:00,63.52,63.53,63.43,63.45,150426.0,44.6422,44.6492,44.5789,44.593,150426.0
2017-09-01 11:40:00,63.46,63.53,63.42,63.43,126050.0,44.6,44.6492,44.5719,44.5789,126050.0
2017-09-01 11:50:00,63.43,63.5,63.43,63.45,98450.0,44.5789,44.6281,44.5789,44.593,98450.0
2017-09-01 12:00:00,63.44,63.53,63.44,63.5,108746.0,44.586,44.6492,44.586,44.6281,108746.0
2017-09-01 12:10:00,63.5,63.55,63.47,63.55,145101.0,44.6281,44.6633,44.6071,44.6633,145101.0
2017-09-01 12:20:00,63.55,63.61,63.55,63.58,92057.0,44.6633,44.7055,44.6633,44.6844,92057.0
2017-09-01 12:30:00,63.57,63.6,63.55,63.59,139380.0,44.6773,44.6984,44.6633,44.6914,139380.0
2017-09-01 12:40:00,63.59,63.59,63.5,63.53,79678.0,44.6914,44.6914,44.6281,44.6492,79678.0
2017-09-01 12:50:00,63.52,63.59,63.52,63.59,147244.0,44.6422,44.6914,44.6422,44.6914,147244.0
2017-09-01 13:00:00,63.59,63.61,63.56,63.61,87083.0,44.6914,44.7055,44.6703,44.7055,87083.0
2017-09-01 13:10:00,63.61,63.71,63.59,63.68,184284.0,44.7055,44.7757,44.6914,44.7546,184284.0
2017-09-01 13:20:00,63.68,63.69,63.65,63.67,74957.0,44.7546,44.7617,44.7336,44.7476,74957.0
2017-09-01 13:30:00,63.67,63.69,63.66,63.69,85024.0,44.7476,44.7617,44.7406,44.7617,85024.0
2017-09-01 13:40:00,63.68,63.78,63.66,63.77,525758.0,44.7546,44.8249,44.7406,44.8179,525758.0
2017-09-01 13:50:00,63.77,63.79,63.71,63.71,212860.0,44.8179,44.832,44.7757,44.7757,212860.0
2017-09-01 14:00:00,63.71,63.73,63.64,63.65,188447.0,44.7757,44.7898,44.7265,44.7336,188447.0
2017-09-01 14:10:00,63.66,63.7,63.64,63.66,226199.0,44.7406,44.7687,44.7265,44.7406,226199.0
2017-09-01 14:20:00,63.66,63.72,63.62,63.71,132192.0,44.7406,44.7828,44.7125,44.7757,132192.0
2017-09-01 14:30:00,63.72,63.74,63.69,63.72,91238.0,44.7828,44.7968,44.7617,44.7828,91238.0
2017-09-01 14:40:00,63.72,63.74,63.69,63.72,89552.0,44.7828,44.7968,44.7617,44.7828,89552.0
2017-09-01 14:50:00,63.71,63.71,63.68,63.7,101266.0,44.7757,44.7757,44.7546,44.7687,101266.0
2017-09-01 15:00:00,63.7,63.72,63.68,63.69,139535.0,44.7687,44.7828,44.7546,44.7617,139535.0
2017-09-01 15:10:00,63.69,63.71,63.67,63.69,102338.0,44.7617,44.7757,44.7476,44.7617,102338.0
2017-09-01 15:20:00,63.69,63.7,63.65,63.66,116645.0,44.7617,44.7687,44.7336,44.7406,116645.0
2017-09-01 15:30:00,63.66,63.68,63.63,63.68,233775.0,44.7406,44.7546,44.7195,44.7546,233775.0
2017-09-01 15:40:00,63.69,63.7,63.67,63.68,515072.0,44.7617,44.7687,44.7476,44.7546,515072.0
2017-09-01 15:50:00,63.68,63.71,63.58,63.58,1346551.0,44.7546,44.7757,44.6844,44.6844,1346551.0
2017-09-05 09:30:00,63.84,64.12,63.81,64.06,905818.0,44.8671,45.0639,44.846,45.0217,905818.0
2017-09-05 09:40:00,64.07,64.17,63.9,63.93,1022788.0,45.0287,45.099,44.9093,44.9304,1022788.0
2017-09-05 09:50:00,63.93,63.99,63.89,63.94,588322.0,44.9304,44.9725,44.9022,44.9374,588322.0
2017-09-05 10:00:00,63.95,64.16,63.94,64.15,632051.0,44.9444,45.092,44.9374,45.085,632051.0
2017-09-05 10:10:00,64.15,64.2,64.08,64.18,811965.0,45.085,45.1201,45.0358,45.1061,811965.0
2017-09-05 10:20:00,64.18,64.24,64.11,64.14,843742.0,45.1061,45.1482,45.0569,45.0779,843742.0
2017-09-05 10:30:00,64.14,64.23,64.11,64.13,304315.0,45.0779,45.1412,45.0569,45.0709,304315.0
2017-09-05 10:40:00,64.12,64.13,63.97,63.99,496901.0,45.0639,45.0709,44.9585,44.9725,496901.0
2017-09-05 10:50:00,63.98,64.06,63.91,64.05,260580.0,44.9655,45.0217,44.9163,45.0147,260580.0
2017-09-05 11:00:00,64.06,64.12,64.0,64.1,656719.0,45.0217,45.0639,44.9795,45.0498,656719.0
2017-09-05 11:10:00,64.1,64.11,63.99,64.01,382019.0,45.0498,45.0569,44.9725,44.9866,382019.0
2017-09-05 11:20:00,64.0,64.12,63.97,64.07,171191.0,44.9795,45.0639,44.9585,45.0287,171191.0
2017-09-05 11:30:00,64.07,64.09,64.0,64.0,139518.0,45.0287,45.0428,44.9795,44.9795,139518.0
2017-09-05 11:40:00,64.01,64.07,63.97,64.01,109658.0,44.9866,45.0287,44.9585,44.9866,109658.0
2017-09-05 11:50:00,64.01,64.01,63.91,63.97,103759.0,44.9866,44.9866,44.9163,44.9585,103759.0
2017-09-05 12:00:00,63.96,63.97,63.81,63.83,334812.0,44.9514,44.9585,44.846,44.8601,334812.0
2017-09-05 12:10:00,63.84,63.85,63.72,63.77,154150.0,44.8671,44.8741,44.7828,44.8179,154150.0
2017-09-05 12:20:00,63.78,63.82,63.73,63.74,201040.0,44.8249,44.853,44.7898,44.7968,201040.0
2017-09-05 12:30:00,63.74,63.75,63.61,63.67,336174.0,44.7968,44.8038,44.7055,44.7476,336174.0
2017-09-05 12:40:00,63.66,63.72,63.62,63.64,178796.0,44.7406,44.7828,44.7125,44.7265,178796.0
2017-09-05 12:50:00,63.63,63.74,63.61,63.7,133382.0,44.7195,44.7968,44.7055,44.7687,133382.0
2017-09-05 13:00:00,63.7,63.7,63.56,63.59,194575.0,44.7687,44.7687,44.6703,44.6914,194575.0
2017-09-05 13:10:00,63.58,63.63,63.5,63.63,270364.0,44.6844,44.7195,44.6281,44.7195,270364.0
2017-09-05 13:20:00,63.62,63.66,63.57,63.58,198368.0,44.7125,44.7406,44.6773,44.6844,198368.0
2017-09-05 13:30:00,63.58,63.62,63.48,63.6,151002.0,44.6844,44.7125,44.6141,44.6984,151002.0
2017-09-05 13:40:00,63.59,63.65,63.58,63.62,155076.0,44.6914,44.7336,44.6844,44.7125,155076.0
2017-09-05 13:50:00,63.62,63.73,63.6,63.72,160822.0,44.7125,44.7898,44.6984,44.7828,160822.0
2017-09-05 14:00:00,63.72,63.84,63.7,63.78,235171.0,44.7828,44.8671,44.7687,44.8249,235171.0
2017-09-05 14:10:00,63.78,63.79,63.72,63.75,107728.0,44.8249,44.832,44.7828,44.8038,107728.0
2017-09-05 14:20:00,63.75,63.89,63.74,63.88,217282.0,44.8038,44.9022,44.7968,44.8952,217282.0
2017-09-05 14:30:00,63.87,63.9,63.8,63.81,121285.0,44.8882,44.9093,44.839,44.846,121285.0
2017-09-05 14:40:00,63.81,63.83,63.76,63.77,178997.0,44.846,44.8601,44.8109,44.8179,178997.0
2017-09-05 14:50:00,63.77,63.84,63.75,63.83,135157.0,44.8179,44.8671,44.8038,44.8601,135157.0
2017-09-05 15:00:00,63.83,63.88,63.75,63.77,221074.0,44.8601,44.8952,44.8038,44.8179,221074.0
2017-09-05 15:10:00,63.78,63.83,63.76,63.81,190292.0,44.8249,44.8601,44.8109,44.846,190292.0
2017-09-05 15:20:00,63.8,63.97,63.77,63.97,2993940.0,44.839,44.9585,44.8179,44.9585,2993940.0
2017-09-05 15:30:00,63.97,64.02,63.9,63.93,717885.0,44.9585,44.9936,44.9093,44.9304,717885.0
2017-09-05 15:40:00,63.93,63.95,63.86,63.94,565142.0,44.9304,44.9444,44.8812,44.9374,565142.0
2017-09-05 15:50:00,63.94,64.0,63.89,63.94,1579517.0,44.9374,44.9795,44.9022,44.9374,1579517.0
2017-09-06 09:30:00,64.25,64.44,64.22,64.44,549224.0,45.1552,45.2888,45.1342,45.2888,549224.0
2017-09-06 09:40:00,64.44,64.68,64.41,64.68,514290.0,45.2888,45.4575,45.2677,45.4575,514290.0
2017-09-06 09:50:00,64.68,64.87,64.64,64.85,556804.0,45.4575,45.591,45.4293,45.5769,556804.0
2017-09-06 10:00:00,64.85,64.94,64.81,64.91,560701.0,45.5769,45.6402,45.5488,45.6191,560701.0
2017-09-06 10:10:00,64.91,64.93,64.8,64.83,617315.0,45.6191,45.6332,45.5418,45.5629,617315.0
2017-09-06 10:20:00,64.83,64.91,64.75,64.9,469992.0,45.5629,45.6191,45.5067,45.6121,469992.0
2017-09-06 10:30:00,64.91,65.03,64.86,64.97,424534.0,45.6191,45.7034,45.584,45.6613,424534.0
2017-09-06 10:40:00,64.97,64.98,64.77,64.84,553746.0,45.6613,45.6683,45.5207,45.5699,553746.0
2017-09-06 10:50:00,64.85,64.94,64.83,64.94,549020.0,45.5769,45.6402,45.5629,45.6402,549020.0
2017-09-06 11:00:00,64.93,64.95,64.87,64.88,393196.0,45.6332,45.6472,45.591,45.598,393196.0
2017-09-06 11:10:00,64.88,64.89,64.82,64.87,212068.0,45.598,45.605,45.5558,45.591,212068.0
2017-09-06 11:20:00,64.87,64.99,64.87,64.97,240586.0,45.591,45.6753,45.591,45.6613,240586.0
2017-09-06 11:30:00,64.98,64.98,64.9,64.91,210384.0,45.6683,45.6683,45.6121,45.6191,210384.0
2017-09-06 11:40:00,64.9,65.0,64.9,64.94,186056.0,45.6121,45.6824,45.6121,45.6402,186056.0
2017-09-06 11:50:00,64.94,64.96,64.9,64.96,218355.0,45.6402,45.6542,45.6121,45.6542,218355.0
2017-09-06 12:00:00,64.97,64.97,64.87,64.87,245937.0,45.6613,45.6613,45.591,45.591,245937.0
2017-09-06 12:10:00,64.87,65.0,64.87,65.0,166281.0,45.591,45.6824,45.591,45.6824,166281.0
2017-09-06 12:20:00,65.01,65.02,64.91,64.98,213671.0,45.6894,45.6964,45.6191,45.6683,213671.0
2017-09-06 12:30:00,64.98,65.02,64.96,64.99,255017.0,45.6683,45.6964,45.6542,45.6753,255017.0
2017-09-06 12:40:00,64.98,65.08,64.98,65.08,222962.0,45.6683,45.7386,45.6683,45.7386,222962.0
2017-09-06 12:50:00,65.08,65.11,65.04,65.08,461627.0,45.7386,45.7597,45.7105,45.7386,461627.0
2017-09-06 13:00:00,65.07,65.11,65.05,65.06,440612.0,45.7315,45.7597,45.7175,45.7245,440612.0
2017-09-06 13:10:00,65.07,65.13,65.07,65.1,198428.0,45.7315,45.7737,45.7315,45.7526,198428.0
2017-09-06 13:20:00,65.11,65.15,65.03,65.04,227568.0,45.7597,45.7878,45.7034,45.7105,227568.0
2017-09-06 13:30:00,65.04,65.1,65.02,65.08,259537.0,45.7105,45.7526,45.6964,45.7386,259537.0
2017-09-06 13:40:00,65.08,65.08,65.03,65.05,121137.0,45.7386,45.7386,45.7034,45.7175,121137.0
2017-09-06 13:50:00,65.05,65.06,64.97,64.97,136408.0,45.7175,45.7245,45.6613,45.6613,136408.0
2017-09-06 14:00:00,64.98,65.0,64.95,64.98,130641.0,45.6683,45.6824,45.6472,45.6683,130641.0
2017-09-06 14:10:00,64.98,65.01,64.9,64.95,141820.0,45.6683,45.6894,45.6121,45.6472,141820.0
2017-09-06 14:20:00,64.95,65.0,64.91,64.98,192171.0,45.6472,45.6824,45.6191,45.6683,192171.0
2017-09-06 14:30:00,64.98,64.99,64.95,64.95,272269.0,45.6683,45.6753,45.6472,45.6472,272269.0
2017-09-06 14:40:00,64.96,65.05,64.95,65.01,146474.0,45.6542,45.7175,45.6472,45.6894,146474.0
2017-09-06 14:50:00,65.02,65.06,65.0,65.04,313181.0,45.6964,45.7245,45.6824,45.7105,313181.0
2017-09-06 15:00:00,65.04,65.07,65.03,65.06,235692.0,45.7105,45.7315,45.7034,45.7245,235692.0
2017-09-06 15:10:00,65.06,65.13,65.06,65.1,206185.0,45.7245,45.7737,45.7245,45.7526,206185.0
2017-09-06 15:20:00,65.1,65.13,65.09,65.09,378379.0,45.7526,45.7737,45.7456,45.7456,378379.0
2017-09-06 15:30:00,65.09,65.11,65.02,65.06,544180.0,45.7456,45.7597,45.6964,45.7245,544180.0
2017-09-06 15:40:00,65.06,65.13,65.02,65.08,944856.0,45.7245,45.7737,45.6964,45.7386,944856.0
2017-09-06 15:50:00,65.08,65.09,64.94,64.97,1813406.0,45.7386,45.7456,45.6402,45.6613,1813406.0
2017-09-07 09:30:00,65.0,65.25,64.94,65.18,573509.0,45.6824,45.8581,45.6402,45.8089,573509.0
2017-09-07 09:40:00,65.18,65.19,65.05,65.06,241612.0,45.8089,45.8159,45.7175,45.7245,241612.0
2017-09-07 09:50:00,65.06,65.06,64.89,64.92,239803.0,45.7245,45.7245,45.605,45.6261,239803.0
2017-09-07 10:00:00,64.93,64.94,64.82,64.82,274598.0,45.6332,45.6402,45.5558,45.5558,274598.0
2017-09-07 10:10:00,64.83,64.95,64.81,64.95,261580.0,45.5629,45.6472,45.5488,45.6472,261580.0
2017-09-07 10:20:00,64.96,64.98,64.88,64.88,134837.0,45.6542,45.6683,45.598,45.598,134837.0
2017-09-07 10:30:00,64.89,64.96,64.85,64.92,167575.0,45.605,45.6542,45.5769,45.6261,167575.0
2017-09-07 10:40:00,64.92,64.96,64.84,64.94,217775.0,45.6261,45.6542,45.5699,45.6402,217775.0
2017-09-07 10:50:00,64.93,64.97,64.88,64.89,122522.0,45.6332,45.6613,45.598,45.605,122522.0
2017-09-07 11:00:00,64.87,65.0,64.8,64.95,459981.0,45.591,45.6824,45.5418,45.6472,459981.0
2017-09-07 11:10:00,64.95,64.97,64.86,64.88,239714.0,45.6472,45.6613,45.584,45.598,239714.0
2017-09-07 11:20:00,64.88,64.92,64.81,64.83,181729.0,45.598,45.6261,45.5488,45.5629,181729.0
2017-09-07 11:30:00,64.82,64.82,64.66,64.7,216485.0,45.5558,45.5558,45.4434,45.4715,216485.0
2017-09-07 11:40:00,64.7,64.85,64.7,64.8,194493.0,45.4715,45.5769,45.4715,45.5418,194493.0
2017-09-07 11:50:00,64.81,64.87,64.74,64.83,154413.0,45.5488,45.591,45.4996,45.5629,154413.0
2017-09-07 12:00:00,64.84,64.9,64.82,64.9,140140.0,45.5699,45.6121,45.5558,45.6121,140140.0
2017-09-07 12:10:00,64.91,64.92,64.88,64.92,80998.0,45.6191,45.6261,45.598,45.6261,80998.0
2017-09-07 12:20:00,64.92,64.96,64.91,64.95,86960.0,45.6261,45.6542,45.6191,45.6472,86960.0
2017-09-07 12:30:00,64.95,65.0,64.89,64.93,149430.0,45.6472,45.6824,45.605,45.6332,149430.0
2017-09-07 12:40:00,64.93,65.06,64.93,65.06,212412.0,45.6332,45.7245,45.6332,45.7245,212412.0
2017-09-07 12:50:00,65.07,65.13,65.06,65.11,130109.0,45.7315,45.7737,45.7245,45.7597,130109.0
2017-09-07 13:00:00,65.11,65.12,65.06,65.06,134495.0,45.7597,45.7667,45.7245,45.7245,134495.0
2017-09-07 13:10:00,65.06,65.07,65.0,65.03,67892.0,45.7245,45.7315,45.6824,45.7034,67892.0
2017-09-07 13:20:00,65.03,65.04,64.98,65.02,117210.0,45.7034,45.7105,45.6683,45.6964,117210.0
2017-09-07 13:30:00,65.01,65.02,64.97,65.01,127213.0,45.6894,45.6964,45.6613,45.6894,127213.0
2017-09-07 13:40:00,65.02,65.05,64.95,64.95,146974.0,45.6964,45.7175,45.6472,45.6472,146974.0
2017-09-07 13:50:00,64.95,64.98,64.89,64.98,112606.0,45.6472,45.6683,45.605,45.6683,112606.0
2017-09-07 14:00:00,64.98,64.99,64.94,64.98,84115.0,45.6683,45.6753,45.6402,45.6683,84115.0
2017-09-07 14:10:00,64.98,65.04,64.98,65.01,112454.0,45.6683,45.7105,45.6683,45.6894,112454.0
2017-09-07 14:20:00,65.01,65.07,65.0,65.03,111288.0,45.6894,45.7315,45.6824,45.7034,111288.0
2017-09-07 14:30:00,65.03,65.05,65.01,65.03,73168.0,45.7034,45.7175,45.6894,45.7034,73168.0
2017-09-07 14:40:00,65.03,65.08,65.03,65.08,151584.0,45.7034,45.7386,45.7034,45.7386,151584.0
2017-09-07 14:50:00,65.08,65.11,65.03,65.11,90677.0,45.7386,45.7597,45.7034,45.7597,90677.0
2017-09-07 15:00:00,65.11,65.11,65.07,65.09,148739.0,45.7597,45.7597,45.7315,45.7456,148739.0
2017-09-07 15:10:00,65.1,65.12,65.07,65.07,407079.0,45.7526,45.7667,45.7315,45.7315,407079.0
2017-09-07 15:20:00,65.08,65.08,65.03,65.04,144570.0,45.7386,45.7386,45.7034,45.7105,144570.0
2017-09-07 15:30:00,65.05,65.06,64.98,65.02,187394.0,45.7175,45.7245,45.6683,45.6964,187394.0
2017-09-07 15:40:00,65.02,65.06,65.0,65.03,338885.0,45.6964,45.7245,45.6824,45.7034,338885.0
2017-09-07 15:50:00,65.02,65.09,65.0,65.07,716521.0,45.6964,45.7456,45.6824,45.7315,716521.0
2017-09-08 09:30:00,64.95,64.99,64.66,64.74,526093.0,45.6472,45.6753,45.4434,45.4996,526093.0
2017-09-08 09:40:00,64.74,64.91,64.72,64.8,168010.0,45.4996,45.6191,45.4856,45.5418,168010.0
2017-09-08 09:50:00,64.8,64.85,64.7,64.73,293440.0,45.5418,45.5769,45.4715,45.4926,293440.0
2017-09-08 10:00:00,64.72,64.83,64.72,64.77,424496.0,45.4856,45.5629,45.4856,45.5207,424496.0
2017-09-08 10:10:00,64.77,64.79,64.58,64.59,256561.0,45.5207,45.5348,45.3872,45.3942,256561.0
2017-09-08 10:20:00,64.59,64.62,64.5,64.58,356149.0,45.3942,45.4153,45.331,45.3872,356149.0
2017-09-08 10:30:00,64.59,64.6,64.44,64.45,272374.0,45.3942,45.4012,45.2888,45.2958,272374.0
2017-09-08 10:40:00,64.44,64.5,64.41,64.45,232629.0,45.2888,45.331,45.2677,45.2958,232629.0
2017-09-08 10:50:00,64.45,64.45,64.33,64.37,230600.0,45.2958,45.2958,45.2115,45.2396,230600.0
2017-09-08 11:00:00,64.37,64.5,64.36,64.48,145346.0,45.2396,45.331,45.2326,45.3169,145346.0
2017-09-08 11:10:00,64.48,64.53,64.45,64.52,167934.0,45.3169,45.352,45.2958,45.345,167934.0
2017-09-08 11:20:00,64.52,64.55,64.48,64.49,158868.0,45.345,45.3661,45.3169,45.3239,158868.0
2017-09-08 11:30:00,64.49,64.6,64.49,64.55,137614.0,45.3239,45.4012,45.3239,45.3661,137614.0
2017-09-08 11:40:00,64.55,64.58,64.5,64.53,96112.0,45.3661,45.3872,45.331,45.352,96112.0
2017-09-08 11:50:00,64.53,64.55,64.45,64.46,125008.0,45.352,45.3661,45.2958,45.3028,125008.0
2017-09-08 12:00:00,64.46,64.49,64.38,64.43,106906.0,45.3028,45.3239,45.2466,45.2818,106906.0
2017-09-08 12:10:00,64.43,64.45,64.4,64.41,117247.0,45.2818,45.2958,45.2607,45.2677,117247.0
2017-09-08 12:20:00,64.41,64.42,64.36,64.38,151715.0,45.2677,45.2747,45.2326,45.2466,151715.0
2017-09-08 12:30:00,64.39,64.47,64.38,64.45,115323.0,45.2536,45.3099,45.2466,45.2958,115323.0
2017-09-08 12:40:00,64.45,64.47,64.43,64.44,156879.0,45.2958,45.3099,45.2818,45.2888,156879.0
2017-09-08 12:50:00,64.44,64.45,64.34,64.35,111227.0,45.2888,45.2958,45.2185,45.2255,111227.0
2017-09-08 13:00:00,64.35,64.35,64.25,64.26,236215.0,45.2255,45.2255,45.1552,45.1623,236215.0
2017-09-08 13:10:00,64.26,64.3,64.16,64.19,181219.0,45.1623,45.1904,45.092,45.1131,181219.0
2017-09-08 13:20:00,64.18,64.23,64.15,64.15,207498.0,45.1061,45.1412,45.085,45.085,207498.0
2017-09-08 13:30:00,64.15,64.22,64.14,64.21,120851.0,45.085,45.1342,45.0779,45.1271,120851.0
2017-09-08 13:40:00,64.22,64.22,64.13,64.15,144182.0,45.1342,45.1342,45.0709,45.085,144182.0
2017-09-08 13:50:00,64.15,64.27,64.1,64.27,266368.0,45.085,45.1693,45.0498,45.1693,266368.0
2017-09-08 14:00:00,64.27,64.32,64.26,64.27,296596.0,45.1693,45.2044,45.1623,45.1693,296596.0
2017-09-08 14:10:00,64.27,64.35,64.27,64.3,126408.0,45.1693,45.2255,45.1693,45.1904,126408.0
2017-09-08 14:20:00,64.3,64.36,64.29,64.36,116371.0,45.1904,45.2326,45.1834,45.2326,116371.0
2017-09-08 14:30:00,64.36,64.44,64.36,64.4,80337.0,45.2326,45.2888,45.2326,45.2607,80337.0
2017-09-08 14:40:00,64.4,64.41,64.37,64.37,125224.0,45.2607,45.2677,45.2396,45.2396,125224.0
2017-09-08 14:50:00,64.36,64.41,64.36,64.41,96317.0,45.2326,45.2677,45.2326,45.2677,96317.0
2017-09-08 15:00:00,64.41,64.47,64.39,64.46,200689.0,45.2677,45.3099,45.2536,45.3028,200689.0
2017-09-08 15:10:00,64.46,64.49,64.37,64.37,171720.0,45.3028,45.3239,45.2396,45.2396,171720.0
2017-09-08 15:20:00,64.38,64.42,64.34,64.34,273851.0,45.2466,45.2747,45.2185,45.2185,273851.0
2017-09-08 15:30:00,64.35,64.35,64.26,64.3,610366.0,45.2255,45.2255,45.1623,45.1904,610366.0
2017-09-08 15:40:00,64.3,64.39,64.3,64.37,437092.0,45.1904,45.2536,45.1904,45.2396,437092.0
2017-09-08 15:50:00,64.37,64.4,64.35,64.39,937387.0,45.2396,45.2607,45.2255,45.2536,937387.0
2017-09-11 09:30:00,64.65,64.83,64.56,64.62,393181.0,45.4364,45.5629,45.3731,45.4153,393181.0
2017-09-11 09:40:00,64.62,64.69,64.58,64.61,185627.0,45.4153,45.4645,45.3872,45.4083,185627.0
2017-09-11 09:50:00,64.6,64.63,64.5,64.62,397732.0,45.4012,45.4223,45.331,45.4153,397732.0
2017-09-11 10:00:00,64.61,64.7,64.55,64.67,216871.0,45.4083,45.4715,45.3661,45.4504,216871.0
2017-09-11 10:10:00,64.67,64.73,64.61,64.72,206399.0,45.4504,45.4926,45.4083,45.4856,206399.0
2017-09-11 10:20:00,64.72,64.73,64.64,64.72,200114.0,45.4856,45.4926,45.4293,45.4856,200114.0
2017-09-11 10:30:00,64.72,64.75,64.64,64.69,249049.0,45.4856,45.5067,45.4293,45.4645,249049.0
2017-09-11 10:40:00,64.69,64.8,64.69,64.74,138027.0,45.4645,45.5418,45.4645,45.4996,138027.0
2017-09-11 10:50:00,64.74,64.91,64.74,64.86,256563.0,45.4996,45.6191,45.4996,45.584,256563.0
2017-09-11 11:00:00,64.86,64.88,64.8,64.82,146209.0,45.584,45.598,45.5418,45.5558,146209.0
2017-09-11 11:10:00,64.83,64.86,64.78,64.82,253167.0,45.5629,45.584,45.5277,45.5558,253167.0
2017-09-11 11:20:00,64.83,64.91,64.8,64.89,194387.0,45.5629,45.6191,45.5418,45.605,194387.0
2017-09-11 11:30:00,64.89,64.95,64.88,64.92,139845.0,45.605,45.6472,45.598,45.6261,139845.0
2017-09-11 11:40:00,64.92,65.05,64.91,65.01,245058.0,45.6261,45.7175,45.6191,45.6894,245058.0
2017-09-11 11:50:00,65.0,65.05,64.98,65.05,579086.0,45.6824,45.7175,45.6683,45.7175,579086.0
2017-09-11 12:00:00,65.05,65.1,65.02,65.07,166581.0,45.7175,45.7526,45.6964,45.7315,166581.0
2017-09-11 12:10:00,65.06,65.08,65.02,65.02,136552.0,45.7245,45.7386,45.6964,45.6964,136552.0
2017-09-11 12:20:00,65.03,65.05,65.01,65.02,207085.0,45.7034,45.7175,45.6894,45.6964,207085.0
2017-09-11 12:30:00,65.02,65.07,65.0,65.01,237758.0,45.6964,45.7315,45.6824,45.6894,237758.0
2017-09-11 12:40:00,65.02,65.07,65.01,65.05,196598.0,45.6964,45.7315,45.6894,45.7175,196598.0
2017-09-11 12:50:00,65.05,65.07,65.04,65.06,170416.0,45.7175,45.7315,45.7105,45.7245,170416.0
2017-09-11 13:00:00,65.06,65.09,64.98,64.98,142422.0,45.7245,45.7456,45.6683,45.6683,142422.0
2017-09-11 13:10:00,64.98,65.09,64.98,65.09,159068.0,45.6683,45.7456,45.6683,45.7456,159068.0
2017-09-11 13:20:00,65.08,65.1,65.04,65.08,178381.0,45.7386,45.7526,45.7105,45.7386,178381.0
2017-09-11 13:30:00,65.09,65.1,65.05,65.06,224643.0,45.7456,45.7526,45.7175,45.7245,224643.0
2017-09-11 13:40:00,65.07,65.07,64.99,65.04,137430.0,45.7315,45.7315,45.6753,45.7105,137430.0
2017-09-11 13:50:00,65.03,65.03,64.93,64.95,217890.0,45.7034,45.7034,45.6332,45.6472,217890.0
2017-09-11 14:00:00,64.94,65.0,64.93,64.97,222455.0,45.6402,45.6824,45.6332,45.6613,222455.0
2017-09-11 14:10:00,64.97,64.98,64.93,64.94,75292.0,45.6613,45.6683,45.6332,45.6402,75292.0
2017-09-11 14:20:00,64.94,64.97,64.92,64.95,130794.0,45.6402,45.6613,45.6261,45.6472,130794.0
2017-09-11 14:30:00,64.96,65.0,64.96,64.97,147912.0,45.6542,45.6824,45.6542,45.6613,147912.0
2017-09-11 14:40:00,64.96,65.0,64.96,64.97,84912.0,45.6542,45.6824,45.6542,45.6613,84912.0
2017-09-11 14:50:00,64.98,65.0,64.93,64.93,248639.0,45.6683,45.6824,45.6332,45.6332,248639.0
2017-09-11 15:00:00,64.93,64.99,64.93,64.97,175618.0,45.6332,45.6753,45.6332,45.6613,175618.0
2017-09-11 15:10:00,64.97,65.03,64.96,65.03,232516.0,45.6613,45.7034,45.6542,45.7034,232516.0
2017-09-11 15:20:00,65.03,65.03,64.98,65.01,468058.0,45.7034,45.7034,45.6683,45.6894,468058.0
2017-09-11 15:30:00,65.0,65.09,64.99,65.06,577681.0,45.6824,45.7456,45.6753,45.7245,577681.0
2017-09-11 15:40:00,65.06,65.08,65.0,65.03,663806.0,45.7245,45.7386,45.6824,45.7034,663806.0
2017-09-11 15:50:00,65.03,65.05,64.98,65.03,2197189.0,45.7034,45.7175,45.6683,45.7034,2197189.0
2017-09-12 09:30:00,65.2,65.22,65.03,65.19,551950.0,45.8229,45.837,45.7034,45.8159,551950.0
2017-09-12 09:40:00,65.19,65.23,65.13,65.21,236674.0,45.8159,45.844,45.7737,45.8299,236674.0
2017-09-12 09:50:00,65.22,65.31,65.17,65.29,146321.0,45.837,45.9002,45.8018,45.8862,146321.0
2017-09-12 10:00:00,65.29,65.53,65.28,65.53,379677.0,45.8862,46.0548,45.8791,46.0548,379677.0
2017-09-12 10:10:00,65.53,65.55,65.47,65.48,270167.0,46.0548,46.0689,46.0127,46.0197,270167.0
2017-09-12 10:20:00,65.48,65.49,65.32,65.33,278130.0,46.0197,46.0267,45.9073,45.9143,278130.0
2017-09-12 10:30:00,65.32,65.46,65.3,65.45,217734.0,45.9073,46.0056,45.8932,45.9986,217734.0
2017-09-12 10:40:00,65.45,65.45,65.35,65.36,224811.0,45.9986,45.9986,45.9283,45.9354,224811.0
2017-09-12 10:50:00,65.36,65.37,65.25,65.25,201087.0,45.9354,45.9424,45.8581,45.8581,201087.0
2017-09-12 11:00:00,65.26,65.35,65.21,65.29,183379.0,45.8651,45.9283,45.8299,45.8862,183379.0
2017-09-12 11:10:00,65.3,65.41,65.3,65.4,126772.0,45.8932,45.9705,45.8932,45.9635,126772.0
2017-09-12 11:20:00,65.4,65.42,65.33,65.42,315856.0,45.9635,45.9775,45.9143,45.9775,315856.0
2017-09-12 11:30:00,65.42,65.45,65.38,65.44,167498.0,45.9775,45.9986,45.9494,45.9916,167498.0
2017-09-12 11:40:00,65.44,65.5,65.41,65.47,144575.0,45.9916,46.0338,45.9705,46.0127,144575.0
2017-09-12 11:50:00,65.47,65.54,65.45,65.53,161334.0,46.0127,46.0619,45.9986,46.0548,161334.0
2017-09-12 12:00:00,65.53,65.54,65.42,65.44,140671.0,46.0548,46.0619,45.9775,45.9916,140671.0
2017-09-12 12:10:00,65.43,65.48,65.42,65.44,125276.0,45.9846,46.0197,45.9775,45.9916,125276.0
2017-09-12 12:20:00,65.44,65.44,65.33,65.38,190870.0,45.9916,45.9916,45.9143,45.9494,190870.0
2017-09-12 12:30:00,65.38,65.43,65.36,65.42,132136.0,45.9494,45.9846,45.9354,45.9775,132136.0
2017-09-12 12:40:00,65.43,65.48,65.4,65.47,69159.0,45.9846,46.0197,45.9635,46.0127,69159.0
2017-09-12 12:50:00,65.47,65.52,65.45,65.5,85287.0,46.0127,46.0478,45.9986,46.0338,85287.0
2017-09-12 13:00:00,65.5,65.51,65.46,65.51,101586.0,46.0338,46.0408,46.0056,46.0408,101586.0
2017-09-12 13:10:00,65.51,65.53,65.49,65.52,91693.0,46.0408,46.0548,46.0267,46.0478,91693.0
2017-09-12 13:20:00,65.52,65.53,65.43,65.43,72551.0,46.0478,46.0548,45.9846,45.9846,72551.0
2017-09-12 13:30:00,65.43,65.46,65.4,65.42,88996.0,45.9846,46.0056,45.9635,45.9775,88996.0
2017-09-12 13:40:00,65.42,65.48,65.41,65.45,99228.0,45.9775,46.0197,45.9705,45.9986,99228.0
2017-09-12 13:50:00,65.45,65.46,65.35,65.36,64894.0,45.9986,46.0056,45.9283,45.9354,64894.0
2017-09-12 14:00:00,65.36,65.46,65.36,65.43,80234.0,45.9354,46.0056,45.9354,45.9846,80234.0
2017-09-12 14:10:00,65.43,65.47,65.43,65.45,146211.0,45.9846,46.0127,45.9846,45.9986,146211.0
2017-09-12 14:20:00,65.45,65.46,65.38,65.38,133232.0,45.9986,46.0056,45.9494,45.9494,133232.0
2017-09-12 14:30:00,65.39,65.44,65.35,65.43,139108.0,45.9564,45.9916,45.9283,45.9846,139108.0
2017-09-12 14:40:00,65.43,65.48,65.43,65.45,90539.0,45.9846,46.0197,45.9846,45.9986,90539.0
2017-09-12 14:50:00,65.45,65.48,65.4,65.41,343439.0,45.9986,46.0197,45.9635,45.9705,343439.0
2017-09-12 15:00:00,65.4,65.41,65.28,65.32,297903.0,45.9635,45.9705,45.8791,45.9073,297903.0
2017-09-12 15:10:00,65.32,65.37,65.3,65.34,176921.0,45.9073,45.9424,45.8932,45.9213,176921.0
2017-09-12 15:20:00,65.34,65.37,65.31,65.33,279243.0,45.9213,45.9424,45.9002,45.9143,279243.0
2017-09-12 15:30:00,65.33,65.34,65.27,65.29,289970.0,45.9143,45.9213,45.8721,45.8862,289970.0
2017-09-12 15:40:00,65.29,65.33,65.27,65.33,269436.0,45.8862,45.9143,45.8721,45.9143,269436.0
2017-09-12 15:50:00,65.33,65.4,65.31,65.4,1038218.0,45.9143,45.9635,45.9002,45.9635,1038218.0
2017-09-13 09:30:00,65.55,65.82,65.48,65.82,421093.0,46.0689,46.2587,46.0197,46.2587,421093.0
2017-09-13 09:40:00,65.82,65.95,65.81,65.94,437120.0,46.2587,46.35,46.2516,46.343,437120.0
2017-09-13 09:50:00,65.94,66.05,65.93,66.05,261323.0,46.343,46.4203,46.336,46.4203,261323.0
2017-09-13 10:00:00,66.05,66.08,65.95,66.04,359503.0,46.4203,46.4414,46.35,46.4133,359503.0
2017-09-13 10:10:00,66.04,66.06,65.9,65.92,257901.0,46.4133,46.4273,46.3149,46.3289,257901.0
2017-09-13 10:20:00,65.92,65.99,65.88,65.98,226201.0,46.3289,46.3781,46.3008,46.3711,226201.0
2017-09-13 10:30:00,65.98,66.05,65.85,65.89,925366.0,46.3711,46.4203,46.2797,46.3078,925366.0
2017-09-13 10:40:00,65.89,65.9,65.72,65.78,404946.0,46.3078,46.3149,46.1884,46.2305,404946.0
2017-09-13 10:50:00,65.78,65.94,65.73,65.9,317803.0,46.2305,46.343,46.1954,46.3149,317803.0
2017-09-13 11:00:00,65.9,66.02,65.89,65.98,642768.0,46.3149,46.3992,46.3078,46.3711,642768.0
2017-09-13 11:10:00,65.98,66.07,65.96,66.01,200404.0,46.3711,46.4344,46.357,46.3922,200404.0
2017-09-13 11:20:00,66.01,66.09,66.0,66.07,367638.0,46.3922,46.4484,46.3852,46.4344,367638.0
2017-09-13 11:30:00,66.06,66.08,66.0,66.06,158935.0,46.4273,46.4414,46.3852,46.4273,158935.0
2017-09-13 11:40:00,66.07,66.2,66.03,66.16,372457.0,46.4344,46.5257,46.4062,46.4976,372457.0
2017-09-13 11:50:00,66.16,66.17,66.03,66.1,213326.0,46.4976,46.5046,46.4062,46.4554,213326.0
2017-09-13 12:00:00,66.11,66.12,65.93,65.94,233000.0,46.4625,46.4695,46.336,46.343,233000.0
2017-09-13 12:10:00,65.94,66.02,65.92,66.02,283567.0,46.343,46.3992,46.3289,46.3992,283567.0
2017-09-13 12:20:00,66.02,66.06,65.98,66.04,269845.0,46.3992,46.4273,46.3711,46.4133,269845.0
2017-09-13 12:30:00,66.04,66.08,65.99,65.99,164761.0,46.4133,46.4414,46.3781,46.3781,164761.0
2017-09-13 12:40:00,65.99,65.99,65.92,65.95,98138.0,46.3781,46.3781,46.3289,46.35,98138.0
2017-09-13 12:50:00,65.96,65.99,65.91,65.94,166616.0,46.357,46.3781,46.3219,46.343,166616.0
2017-09-13 13:00:00,65.94,65.99,65.88,65.99,252115.0,46.343,46.3781,46.3008,46.3781,252115.0
2017-09-13 13:10:00,65.99,65.99,65.94,65.95,187026.0,46.3781,46.3781,46.343,46.35,187026.0
2017-09-13 13:20:00,65.95,66.08,65.93,66.07,242092.0,46.35,46.4414,46.336,46.4344,242092.0
2017-09-13 13:30:00,66.07,66.17,66.06,66.11,153384.0,46.4344,46.5046,46.4273,46.4625,153384.0
2017-09-13 13:40:00,66.1,66.16,66.06,66.15,248886.0,46.4554,46.4976,46.4273,46.4906,248886.0
2017-09-13 13:50:00,66.14,66.18,66.12,66.17,221935.0,46.4836,46.5117,46.4695,46.5046,221935.0
2017-09-13 14:00:00,66.17,66.21,66.14,66.2,537860.0,46.5046,46.5327,46.4836,46.5257,537860.0
2017-09-13 14:10:00,66.19,66.25,66.18,66.25,333437.0,46.5187,46.5609,46.5117,46.5609,333437.0
2017-09-13 14:20:00,66.24,66.25,66.17,66.22,334308.0,46.5538,46.5609,46.5046,46.5398,334308.0
2017-09-13 14:30:00,66.21,66.22,66.13,66.15,209955.0,46.5327,46.5398,46.4765,46.4906,209955.0
2017-09-13 14:40:00,66.15,66.22,66.14,66.17,181320.0,46.4906,46.5398,46.4836,46.5046,181320.0
2017-09-13 14:50:00,66.18,66.22,66.16,66.19,163218.0,46.5117,46.5398,46.4976,46.5187,163218.0
2017-09-13 15:00:00,66.18,66.21,66.15,66.16,232146.0,46.5117,46.5327,46.4906,46.4976,232146.0
2017-09-13 15:10:00,66.17,66.24,66.14,66.23,278140.0,46.5046,46.5538,46.4836,46.5468,278140.0
2017-09-13 15:20:00,66.23,66.27,66.16,66.23,366804.0,46.5468,46.5749,46.4976,46.5468,366804.0
2017-09-13 15:30:00,66.22,66.27,66.21,66.27,571595.0,46.5398,46.5749,46.5327,46.5749,571595.0
2017-09-13 15:40:00,66.26,66.27,66.2,66.21,765641.0,46.5679,46.5749,46.5257,46.5327,765641.0
2017-09-13 15:50:00,66.21,66.27,66.2,66.23,1686536.0,46.5327,46.5749,46.5257,46.5468,1686536.0
2017-09-14 09:30:00,66.36,66.7,66.36,66.66,826581.0,46.6382,46.8771,46.6382,46.849,826581.0
2017-09-14 09:40:00,66.65,66.76,66.6,66.73,595651.0,46.842,46.9193,46.8068,46.8982,595651.0
2017-09-14 09:50:00,66.74,66.9,66.7,66.9,367672.0,46.9052,47.0177,46.8771,47.0177,367672.0
2017-09-14 10:00:00,66.9,66.93,66.8,66.8,398590.0,47.0177,47.0388,46.9474,46.9474,398590.0
2017-09-14 10:10:00,66.81,66.92,66.8,66.91,712918.0,46.9544,47.0317,46.9474,47.0247,712918.0
2017-09-14 10:20:00,66.91,67.0,66.88,66.88,306969.0,47.0247,47.088,47.0036,47.0036,306969.0
2017-09-14 10:30:00,66.88,66.94,66.86,66.87,333330.0,47.0036,47.0458,46.9896,46.9966,333330.0
2017-09-14 10:40:00,66.87,66.88,66.78,66.87,298987.0,46.9966,47.0036,46.9333,46.9966,298987.0
2017-09-14 10:50:00,66.86,66.89,66.78,66.78,756787.0,46.9896,47.0107,46.9333,46.9333,756787.0
2017-09-14 11:00:00,66.79,66.81,66.67,66.77,339474.0,46.9404,46.9544,46.856,46.9263,339474.0
2017-09-14 11:10:00,66.77,66.8,66.67,66.67,215650.0,46.9263,46.9474,46.856,46.856,215650.0
2017-09-14 11:20:00,66.67,66.69,66.45,66.48,381356.0,46.856,46.8701,46.7014,46.7225,381356.0
2017-09-14 11:30:00,66.49,66.54,66.44,66.45,154840.0,46.7295,46.7647,46.6944,46.7014,154840.0
2017-09-14 11:40:00,66.44,66.48,66.4,66.41,274004.0,46.6944,46.7225,46.6663,46.6733,274004.0
2017-09-14 11:50:00,66.41,66.47,66.4,66.45,163899.0,46.6733,46.7155,46.6663,46.7014,163899.0
2017-09-14 12:00:00,66.46,66.49,66.42,66.45,177377.0,46.7084,46.7295,46.6803,46.7014,177377.0
2017-09-14 12:10:00,66.45,66.47,66.41,66.45,115275.0,46.7014,46.7155,46.6733,46.7014,115275.0
2017-09-14 12:20:00,66.45,66.45,66.4,66.4,112627.0,46.7014,46.7014,46.6663,46.6663,112627.0
2017-09-14 12:30:00,66.4,66.47,66.38,66.43,169543.0,46.6663,46.7155,46.6522,46.6874,169543.0
2017-09-14 12:40:00,66.44,66.51,66.43,66.49,115101.0,46.6944,46.7436,46.6874,46.7295,115101.0
2017-09-14 12:50:00,66.48,66.55,66.42,66.43,163845.0,46.7225,46.7717,46.6803,46.6874,163845.0
2017-09-14 13:00:00,66.43,66.44,66.35,66.39,184062.0,46.6874,46.6944,46.6311,46.6593,184062.0
2017-09-14 13:10:00,66.39,66.57,66.38,66.55,100717.0,46.6593,46.7858,46.6522,46.7717,100717.0
2017-09-14 13:20:00,66.55,66.57,66.46,66.52,102290.0,46.7717,46.7858,46.7084,46.7506,102290.0
2017-09-14 13:30:00,66.52,66.63,66.52,66.62,131847.0,46.7506,46.8279,46.7506,46.8209,131847.0
2017-09-14 13:40:00,66.62,66.64,66.55,66.56,136653.0,46.8209,46.835,46.7717,46.7787,136653.0
2017-09-14 13:50:00,66.55,66.6,66.54,66.57,117499.0,46.7717,46.8068,46.7647,46.7858,117499.0
2017-09-14 14:00:00,66.57,66.61,66.54,66.61,90815.0,46.7858,46.8139,46.7647,46.8139,90815.0
2017-09-14 14:10:00,66.61,66.62,66.55,66.56,126068.0,46.8139,46.8209,46.7717,46.7787,126068.0
2017-09-14 14:20:00,66.56,66.61,66.53,66.53,143596.0,46.7787,46.8139,46.7576,46.7576,143596.0
2017-09-14 14:30:00,66.53,66.54,66.47,66.5,273023.0,46.7576,46.7647,46.7155,46.7366,273023.0
2017-09-14 14:40:00,66.5,66.53,66.46,66.52,174321.0,46.7366,46.7576,46.7084,46.7506,174321.0
2017-09-14 14:50:00,66.52,66.52,66.44,66.48,199296.0,46.7506,46.7506,46.6944,46.7225,199296.0
2017-09-14 15:00:00,66.48,66.5,66.44,66.45,348280.0,46.7225,46.7366,46.6944,46.7014,348280.0
2017-09-14 15:10:00,66.45,66.47,66.39,66.42,348269.0,46.7014,46.7155,46.6593,46.6803,348269.0
2017-09-14 15:20:00,66.42,66.46,66.41,66.43,283525.0,46.6803,46.7084,46.6733,46.6874,283525.0
2017-09-14 15:30:00,66.43,66.5,66.42,66.48,349834.0,46.6874,46.7366,46.6803,46.7225,349834.0
2017-09-14 15:40:00,66.48,66.52,66.45,66.48,644309.0,46.7225,46.7506,46.7014,46.7225,644309.0
2017-09-14 15:50:00,66.49,66.56,66.47,66.54,1924583.0,46.7295,46.7787,46.7155,46.7647,1924583.0
2017-09-15 09:30:00,65.82,65.83,65.64,65.68,864854.0,46.8667,46.8738,46.7385,46.767,864854.0
2017-09-15 09:40:00,65.69,65.69,65.43,65.57,404493.0,46.7741,46.7741,46.589,46.6887,404493.0
2017-09-15 09:50:00,65.56,65.69,65.56,65.59,368423.0,46.6815,46.7741,46.6815,46.7029,368423.0
2017-09-15 10:00:00,65.59,65.66,65.57,65.66,160852.0,46.7029,46.7527,46.6887,46.7527,160852.0
2017-09-15 10:10:00,65.67,65.7,65.59,65.67,154584.0,46.7599,46.7812,46.7029,46.7599,154584.0
2017-09-15 10:20:00,65.67,65.74,65.66,65.68,115901.0,46.7599,46.8097,46.7527,46.767,115901.0
2017-09-15 10:30:00,65.68,65.7,65.57,65.58,180817.0,46.767,46.7812,46.6887,46.6958,180817.0
2017-09-15 10:40:00,65.58,65.59,65.5,65.57,134432.0,46.6958,46.7029,46.6388,46.6887,134432.0
2017-09-15 10:50:00,65.58,65.6,65.52,65.57,194403.0,46.6958,46.71,46.653,46.6887,194403.0
2017-09-15 11:00:00,65.57,65.58,65.53,65.56,136256.0,46.6887,46.6958,46.6602,46.6815,136256.0
2017-09-15 11:10:00,65.56,65.66,65.56,65.6,188365.0,46.6815,46.7527,46.6815,46.71,188365.0
2017-09-15 11:20:00,65.59,65.62,65.57,65.61,106829.0,46.7029,46.7243,46.6887,46.7171,106829.0
2017-09-15 11:30:00,65.61,65.63,65.53,65.53,391552.0,46.7171,46.7314,46.6602,46.6602,391552.0
2017-09-15 11:40:00,65.53,65.55,65.5,65.54,138536.0,46.6602,46.6744,46.6388,46.6673,138536.0
2017-09-15 11:50:00,65.53,65.55,65.49,65.5,79445.0,46.6602,46.6744,46.6317,46.6388,79445.0
2017-09-15 12:00:00,65.5,65.5,65.42,65.47,214756.0,46.6388,46.6388,46.5818,46.6174,214756.0
2017-09-15 12:10:00,65.47,65.51,65.47,65.47,108782.0,46.6174,46.6459,46.6174,46.6174,108782.0
2017-09-15 12:20:00,65.47,65.48,65.4,65.48,92467.0,46.6174,46.6246,46.5676,46.6246,92467.0
2017-09-15 12:30:00,65.47,65.51,65.46,65.48,90970.0,46.6174,46.6459,46.6103,46.6246,90970.0
2017-09-15 12:40:00,65.49,65.54,65.48,65.49,133651.0,46.6317,46.6673,46.6246,46.6317,133651.0
2017-09-15 12:50:00,65.48,65.57,65.47,65.55,122682.0,46.6246,46.6887,46.6174,46.6744,122682.0
2017-09-15 13:00:00,65.55,65.58,65.52,65.56,35630.0,46.6744,46.6958,46.653,46.6815,35630.0
2017-09-15 13:10:00,65.56,65.59,65.54,65.57,132882.0,46.6815,46.7029,46.6673,46.6887,132882.0
2017-09-15 13:20:00,65.56,65.6,65.54,65.59,228652.0,46.6815,46.71,46.6673,46.7029,228652.0
2017-09-15 13:30:00,65.59,65.62,65.58,65.61,73265.0,46.7029,46.7243,46.6958,46.7171,73265.0
2017-09-15 13:40:00,65.61,65.68,65.59,65.67,102936.0,46.7171,46.767,46.7029,46.7599,102936.0
2017-09-15 13:50:00,65.67,65.74,65.64,65.73,260819.0,46.7599,46.8097,46.7385,46.8026,260819.0
2017-09-15 14:00:00,65.73,65.73,65.68,65.7,231295.0,46.8026,46.8026,46.767,46.7812,231295.0
2017-09-15 14:10:00,65.7,65.71,65.66,65.66,134711.0,46.7812,46.7883,46.7527,46.7527,134711.0
2017-09-15 14:20:00,65.67,65.69,65.64,65.67,105751.0,46.7599,46.7741,46.7385,46.7599,105751.0
2017-09-15 14:30:00,65.68,65.72,65.67,65.71,86800.0,46.767,46.7955,46.7599,46.7883,86800.0
2017-09-15 14:40:00,65.71,65.73,65.7,65.71,152928.0,46.7883,46.8026,46.7812,46.7883,152928.0
2017-09-15 14:50:00,65.71,65.73,65.67,65.72,132388.0,46.7883,46.8026,46.7599,46.7955,132388.0
2017-09-15 15:00:00,65.72,65.74,65.7,65.73,204736.0,46.7955,46.8097,46.7812,46.8026,204736.0
2017-09-15 15:10:00,65.72,65.74,65.7,65.72,246040.0,46.7955,46.8097,46.7812,46.7955,246040.0
2017-09-15 15:20:00,65.72,65.75,65.69,65.75,244129.0,46.7955,46.8168,46.7741,46.8168,244129.0
2017-09-15 15:30:00,65.75,65.79,65.73,65.79,542111.0,46.8168,46.8453,46.8026,46.8453,542111.0
2017-09-15 15:40:00,65.79,65.79,65.69,65.73,857442.0,46.8453,46.8453,46.7741,46.8026,857442.0
2017-09-15 15:50:00,65.73,65.84,65.72,65.81,2170977.0,46.8026,46.8809,46.7955,46.8595,2170977.0
2017-09-18 09:30:00,65.69,65.84,65.64,65.79,327092.0,46.7741,46.8809,46.7385,46.8453,327092.0
2017-09-18 09:40:00,65.78,66.06,65.77,66.06,443747.0,46.8382,47.0376,46.8311,47.0376,443747.0
2017-09-18 09:50:00,66.06,66.12,66.01,66.02,455661.0,47.0376,47.0803,47.0019,47.0091,455661.0
2017-09-18 10:00:00,66.01,66.09,65.99,66.07,411408.0,47.0019,47.0589,46.9877,47.0447,411408.0
2017-09-18 10:10:00,66.06,66.12,66.02,66.03,304797.0,47.0376,47.0803,47.0091,47.0162,304797.0
2017-09-18 10:20:00,66.03,66.03,65.94,65.96,362218.0,47.0162,47.0162,46.9521,46.9663,362218.0
2017-09-18 10:30:00,65.97,66.06,65.96,66.05,200066.0,46.9735,47.0376,46.9663,47.0304,200066.0
2017-09-18 10:40:00,66.05,66.09,66.02,66.06,306754.0,47.0304,47.0589,47.0091,47.0376,306754.0
2017-09-18 10:50:00,66.07,66.07,65.93,65.97,238556.0,47.0447,47.0447,46.945,46.9735,238556.0
2017-09-18 11:00:00,65.97,65.99,65.87,65.9,175277.0,46.9735,46.9877,46.9023,46.9236,175277.0
2017-09-18 11:10:00,65.9,65.9,65.82,65.84,201703.0,46.9236,46.9236,46.8667,46.8809,201703.0
2017-09-18 11:20:00,65.84,65.93,65.84,65.9,198385.0,46.8809,46.945,46.8809,46.9236,198385.0
2017-09-18 11:30:00,65.9,65.9,65.73,65.76,330906.0,46.9236,46.9236,46.8026,46.8239,330906.0
2017-09-18 11:40:00,65.76,65.9,65.75,65.9,138620.0,46.8239,46.9236,46.8168,46.9236,138620.0
2017-09-18 11:50:00,65.9,65.91,65.86,65.89,128842.0,46.9236,46.9307,46.8951,46.9165,128842.0
2017-09-18 12:00:00,65.89,65.95,65.88,65.92,181414.0,46.9165,46.9592,46.9094,46.9379,181414.0
2017-09-18 12:10:00,65.92,65.94,65.87,65.91,168982.0,46.9379,46.9521,46.9023,46.9307,168982.0
2017-09-18 12:20:00,65.91,65.99,65.9,65.99,135289.0,46.9307,46.9877,46.9236,46.9877,135289.0
2017-09-18 12:30:00,65.99,66.0,65.94,65.94,105529.0,46.9877,46.9948,46.9521,46.9521,105529.0
2017-09-18 12:40:00,65.95,65.97,65.89,65.95,170662.0,46.9592,46.9735,46.9165,46.9592,170662.0
2017-09-18 12:50:00,65.95,65.96,65.89,65.92,134019.0,46.9592,46.9663,46.9165,46.9379,134019.0
2017-09-18 13:00:00,65.92,65.95,65.9,65.93,241189.0,46.9379,46.9592,46.9236,46.945,241189.0
2017-09-18 13:10:00,65.93,65.96,65.91,65.96,82163.0,46.945,46.9663,46.9307,46.9663,82163.0
2017-09-18 13:20:00,65.95,66.07,65.94,66.04,83809.0,46.9592,47.0447,46.9521,47.0233,83809.0
2017-09-18 13:30:00,66.04,66.08,66.03,66.06,127126.0,47.0233,47.0518,47.0162,47.0376,127126.0
2017-09-18 13:40:00,66.06,66.08,66.02,66.06,116868.0,47.0376,47.0518,47.0091,47.0376,116868.0
2017-09-18 13:50:00,66.06,66.07,66.03,66.06,183528.0,47.0376,47.0447,47.0162,47.0376,183528.0
2017-09-18 14:00:00,66.06,66.06,65.98,65.98,169481.0,47.0376,47.0376,46.9806,46.9806,169481.0
2017-09-18 14:10:00,65.99,66.0,65.94,65.95,124054.0,46.9877,46.9948,46.9521,46.9592,124054.0
2017-09-18 14:20:00,65.96,66.01,65.95,65.99,162562.0,46.9663,47.0019,46.9592,46.9877,162562.0
2017-09-18 14:30:00,65.99,66.0,65.95,65.96,139522.0,46.9877,46.9948,46.9592,46.9663,139522.0
2017-09-18 14:40:00,65.96,66.02,65.95,66.01,118157.0,46.9663,47.0091,46.9592,47.0019,118157.0
2017-09-18 14:50:00,66.01,66.04,66.01,66.03,77882.0,47.0019,47.0233,47.0019,47.0162,77882.0
2017-09-18 15:00:00,66.03,66.08,66.03,66.08,226270.0,47.0162,47.0518,47.0162,47.0518,226270.0
2017-09-18 15:10:00,66.08,66.08,66.05,66.08,240901.0,47.0518,47.0518,47.0304,47.0518,240901.0
2017-09-18 15:20:00,66.08,66.08,66.06,66.08,466727.0,47.0518,47.0518,47.0376,47.0518,466727.0
2017-09-18 15:30:00,66.08,66.08,66.07,66.08,861086.0,47.0518,47.0518,47.0447,47.0518,861086.0
2017-09-18 15:40:00,66.08,66.13,66.07,66.12,1462439.0,47.0518,47.0874,47.0447,47.0803,1462439.0
2017-09-18 15:50:00,66.13,66.16,66.11,66.14,882888.0,47.0874,47.1088,47.0732,47.0945,882888.0
2017-09-19 09:30:00,66.26,66.26,66.13,66.14,348174.0,47.18,47.18,47.0874,47.0945,348174.0
2017-09-19 09:40:00,66.14,66.38,66.13,66.37,628274.0,47.0945,47.2654,47.0874,47.2583,628274.0
2017-09-19 09:50:00,66.38,66.42,66.32,66.35,223847.0,47.2654,47.2939,47.2227,47.244,223847.0
2017-09-19 10:00:00,66.35,66.35,66.29,66.29,186907.0,47.244,47.244,47.2013,47.2013,186907.0
2017-09-19 10:10:00,66.29,66.34,66.23,66.33,219212.0,47.2013,47.2369,47.1586,47.2298,219212.0
2017-09-19 10:20:00,66.32,66.35,66.22,66.23,267400.0,47.2227,47.244,47.1515,47.1586,267400.0
2017-09-19 10:30:00,66.22,66.31,66.19,66.31,454898.0,47.1515,47.2156,47.1301,47.2156,454898.0
2017-09-19 10:40:00,66.31,66.34,66.27,66.31,174958.0,47.2156,47.2369,47.1871,47.2156,174958.0
2017-09-19 10:50:00,66.31,66.36,66.29,66.32,184449.0,47.2156,47.2512,47.2013,47.2227,184449.0
2017-09-19 11:00:00,66.31,66.34,66.26,66.33,312927.0,47.2156,47.2369,47.18,47.2298,312927.0
2017-09-19 11:10:00,66.33,66.44,66.32,66.43,419362.0,47.2298,47.3081,47.2227,47.301,419362.0
2017-09-19 11:20:00,66.42,66.46,66.39,66.45,228640.0,47.2939,47.3224,47.2725,47.3152,228640.0
2017-09-19 11:30:00,66.46,66.49,66.43,66.47,198823.0,47.3224,47.3437,47.301,47.3295,198823.0
2017-09-19 11:40:00,66.47,66.49,66.41,66.44,110812.0,47.3295,47.3437,47.2868,47.3081,110812.0
2017-09-19 11:50:00,66.45,66.48,66.42,66.43,104580.0,47.3152,47.3366,47.2939,47.301,104580.0
2017-09-19 12:00:00,66.43,66.44,66.34,66.35,194650.0,47.301,47.3081,47.2369,47.244,194650.0
2017-09-19 12:10:00,66.35,66.4,66.27,66.31,241869.0,47.244,47.2796,47.1871,47.2156,241869.0
2017-09-19 12:20:00,66.31,66.35,66.29,66.31,101453.0,47.2156,47.244,47.2013,47.2156,101453.0
2017-09-19 12:30:00,66.3,66.32,66.13,66.14,283285.0,47.2084,47.2227,47.0874,47.0945,283285.0
2017-09-19 12:40:00,66.14,66.19,66.14,66.16,235093.0,47.0945,47.1301,47.0945,47.1088,235093.0
2017-09-19 12:50:00,66.16,66.23,66.16,66.17,334498.0,47.1088,47.1586,47.1088,47.1159,334498.0
2017-09-19 13:00:00,66.17,66.27,66.16,66.26,158833.0,47.1159,47.1871,47.1088,47.18,158833.0
2017-09-19 13:10:00,66.27,66.27,66.22,66.23,104212.0,47.1871,47.1871,47.1515,47.1586,104212.0
2017-09-19 13:20:00,66.24,66.27,66.2,66.2,91529.0,47.1657,47.1871,47.1372,47.1372,91529.0
2017-09-19 13:30:00,66.2,66.22,66.16,66.17,114078.0,47.1372,47.1515,47.1088,47.1159,114078.0
2017-09-19 13:40:00,66.18,66.2,66.15,66.19,77307.0,47.123,47.1372,47.1016,47.1301,77307.0
2017-09-19 13:50:00,66.2,66.24,66.19,66.22,148292.0,47.1372,47.1657,47.1301,47.1515,148292.0
2017-09-19 14:00:00,66.22,66.31,66.21,66.3,293193.0,47.1515,47.2156,47.1444,47.2084,293193.0
2017-09-19 14:10:00,66.3,66.34,66.27,66.28,268774.0,47.2084,47.2369,47.1871,47.1942,268774.0
2017-09-19 14:20:00,66.28,66.33,66.28,66.33,153838.0,47.1942,47.2298,47.1942,47.2298,153838.0
2017-09-19 14:30:00,66.33,66.38,66.3,66.32,101336.0,47.2298,47.2654,47.2084,47.2227,101336.0
2017-09-19 14:40:00,66.32,66.35,66.31,66.32,81280.0,47.2227,47.244,47.2156,47.2227,81280.0
2017-09-19 14:50:00,66.32,66.36,66.31,66.33,234825.0,47.2227,47.2512,47.2156,47.2298,234825.0
2017-09-19 15:00:00,66.34,66.35,66.31,66.33,103163.0,47.2369,47.244,47.2156,47.2298,103163.0
2017-09-19 15:10:00,66.33,66.36,66.32,66.35,107558.0,47.2298,47.2512,47.2227,47.244,107558.0
2017-09-19 15:20:00,66.34,66.39,66.34,66.37,170739.0,47.2369,47.2725,47.2369,47.2583,170739.0
2017-09-19 15:30:00,66.37,66.43,66.36,66.43,211226.0,47.2583,47.301,47.2512,47.301,211226.0
2017-09-19 15:40:00,66.43,66.44,66.36,66.42,415641.0,47.301,47.3081,47.2512,47.2939,415641.0
2017-09-19 15:50:00,66.43,66.44,66.36,66.38,888518.0,47.301,47.3081,47.2512,47.2654,888518.0
2017-09-20 09:30:00,66.58,66.76,66.52,66.68,400987.0,47.4078,47.536,47.3651,47.479,400987.0
2017-09-20 09:40:00,66.69,66.76,66.66,66.74,200532.0,47.4861,47.536,47.4648,47.5217,200532.0
2017-09-20 09:50:00,66.74,66.81,66.71,66.8,156599.0,47.5217,47.5716,47.5004,47.5645,156599.0
2017-09-20 10:00:00,66.8,66.81,66.71,66.73,412972.0,47.5645,47.5716,47.5004,47.5146,412972.0
2017-09-20 10:10:00,66.73,66.77,66.67,66.73,541611.0,47.5146,47.5431,47.4719,47.5146,541611.0
2017-09-20 10:20:00,66.73,66.78,66.66,66.76,267694.0,47.5146,47.5502,47.4648,47.536,267694.0
2017-09-20 10:30:00,66.76,66.76,66.59,66.62,731708.0,47.536,47.536,47.4149,47.4363,731708.0
2017-09-20 10:40:00,66.61,66.68,66.55,66.58,496654.0,47.4292,47.479,47.3865,47.4078,496654.0
2017-09-20 10:50:00,66.58,66.79,66.58,66.79,278002.0,47.4078,47.5573,47.4078,47.5573,278002.0
2017-09-20 11:00:00,66.79,66.86,66.73,66.76,395305.0,47.5573,47.6072,47.5146,47.536,395305.0
2017-09-20 11:10:00,66.76,66.87,66.75,66.85,244861.0,47.536,47.6143,47.5289,47.6001,244861.0
2017-09-20 11:20:00,66.85,66.9,66.79,66.9,177363.0,47.6001,47.6357,47.5573,47.6357,177363.0
2017-09-20 11:30:00,66.9,67.0,66.88,66.96,495003.0,47.6357,47.7069,47.6214,47.6784,495003.0
2017-09-20 11:40:00,66.97,66.99,66.93,66.95,214284.0,47.6855,47.6998,47.657,47.6713,214284.0
2017-09-20 11:50:00,66.95,66.97,66.89,66.89,220426.0,47.6713,47.6855,47.6285,47.6285,220426.0
2017-09-20 12:00:00,66.9,66.91,66.8,66.86,148121.0,47.6357,47.6428,47.5645,47.6072,148121.0
2017-09-20 12:10:00,66.86,66.87,66.78,66.78,118695.0,47.6072,47.6143,47.5502,47.5502,118695.0
2017-09-20 12:20:00,66.78,66.8,66.73,66.78,344263.0,47.5502,47.5645,47.5146,47.5502,344263.0
2017-09-20 12:30:00,66.79,66.86,66.79,66.85,272421.0,47.5573,47.6072,47.5573,47.6001,272421.0
2017-09-20 12:40:00,66.84,66.9,66.84,66.9,190567.0,47.5929,47.6357,47.5929,47.6357,190567.0
2017-09-20 12:50:00,66.89,67.0,66.89,66.99,408679.0,47.6285,47.7069,47.6285,47.6998,408679.0
2017-09-20 13:00:00,66.99,67.0,66.8,66.84,2202652.0,47.6998,47.7069,47.5645,47.5929,2202652.0
2017-09-20 13:10:00,66.84,66.95,66.84,66.9,517714.0,47.5929,47.6713,47.5929,47.6357,517714.0
2017-09-20 13:20:00,66.9,66.93,66.88,66.92,203395.0,47.6357,47.657,47.6214,47.6499,203395.0
2017-09-20 13:30:00,66.92,67.0,66.88,67.0,233792.0,47.6499,47.7069,47.6214,47.7069,233792.0
2017-09-20 13:40:00,67.0,67.02,66.97,66.98,322395.0,47.7069,47.7211,47.6855,47.6926,322395.0
2017-09-20 13:50:00,66.98,66.98,66.87,66.87,251696.0,47.6926,47.6926,47.6143,47.6143,251696.0
2017-09-20 14:00:00,66.87,67.01,66.84,66.95,403844.0,47.6143,47.714,47.5929,47.6713,403844.0
2017-09-20 14:10:00,66.94,67.0,66.82,66.82,305659.0,47.6641,47.7069,47.5787,47.5787,305659.0
2017-09-20 14:20:00,66.82,66.87,66.72,66.86,373869.0,47.5787,47.6143,47.5075,47.6072,373869.0
2017-09-20 14:30:00,66.86,66.87,66.76,66.8,458907.0,47.6072,47.6143,47.536,47.5645,458907.0
2017-09-20 14:40:00,66.79,66.94,66.77,66.91,630775.0,47.5573,47.6641,47.5431,47.6428,630775.0
2017-09-20 14:50:00,66.91,66.91,66.84,66.84,194047.0,47.6428,47.6428,47.5929,47.5929,194047.0
2017-09-20 15:00:00,66.84,66.85,66.77,66.84,236263.0,47.5929,47.6001,47.5431,47.5929,236263.0
2017-09-20 15:10:00,66.84,66.88,66.83,66.87,203213.0,47.5929,47.6214,47.5858,47.6143,203213.0
2017-09-20 15:20:00,66.87,66.87,66.8,66.83,260183.0,47.6143,47.6143,47.5645,47.5858,260183.0
2017-09-20 15:30:00,66.83,66.87,66.77,66.81,327809.0,47.5858,47.6143,47.5431,47.5716,327809.0
2017-09-20 15:40:00,66.81,66.84,66.74,66.83,808034.0,47.5716,47.5929,47.5217,47.5858,808034.0
2017-09-20 15:50:00,66.83,66.86,66.81,66.85,1248960.0,47.5858,47.6072,47.5716,47.6001,1248960.0
2017-09-21 09:30:00,66.75,66.86,66.64,66.66,461083.0,47.5289,47.6072,47.4505,47.4648,461083.0
2017-09-21 09:40:00,66.66,66.7,66.56,66.64,256169.0,47.4648,47.4933,47.3936,47.4505,256169.0
2017-09-21 09:50:00,66.63,66.75,66.62,66.7,222674.0,47.4434,47.5289,47.4363,47.4933,222674.0
2017-09-21 10:00:00,66.71,66.89,66.71,66.84,425037.0,47.5004,47.6285,47.5004,47.5929,425037.0
2017-09-21 10:10:00,66.83,66.88,66.74,66.8,173799.0,47.5858,47.6214,47.5217,47.5645,173799.0
2017-09-21 10:20:00,66.8,66.95,66.79,66.92,310886.0,47.5645,47.6713,47.5573,47.6499,310886.0
2017-09-21 10:30:00,66.92,66.94,66.86,66.88,192839.0,47.6499,47.6641,47.6072,47.6214,192839.0
2017-09-21 10:40:00,66.89,67.03,66.88,67.01,351688.0,47.6285,47.7282,47.6214,47.714,351688.0
2017-09-21 10:50:00,67.02,67.02,66.88,66.88,266962.0,47.7211,47.7211,47.6214,47.6214,266962.0
2017-09-21 11:00:00,66.88,66.92,66.81,66.91,97532.0,47.6214,47.6499,47.5716,47.6428,97532.0
2017-09-21 11:10:00,66.9,66.92,66.85,66.91,150264.0,47.6357,47.6499,47.6001,47.6428,150264.0
2017-09-21 11:20:00,66.92,66.92,66.82,66.84,73631.0,47.6499,47.6499,47.5787,47.5929,73631.0
2017-09-21 11:30:00,66.84,66.84,66.76,66.81,289650.0,47.5929,47.5929,47.536,47.5716,289650.0
2017-09-21 11:40:00,66.81,66.84,66.76,66.81,102349.0,47.5716,47.5929,47.536,47.5716,102349.0
2017-09-21 11:50:00,66.82,66.89,66.8,66.84,63890.0,47.5787,47.6285,47.5645,47.5929,63890.0
2017-09-21 12:00:00,66.84,66.9,66.84,66.89,54521.0,47.5929,47.6357,47.5929,47.6285,54521.0
2017-09-21 12:10:00,66.88,66.91,66.84,66.87,109236.0,47.6214,47.6428,47.5929,47.6143,109236.0
2017-09-21 12:20:00,66.87,66.92,66.87,66.91,52404.0,47.6143,47.6499,47.6143,47.6428,52404.0
2017-09-21 12:30:00,66.91,66.97,66.9,66.95,81758.0,47.6428,47.6855,47.6357,47.6713,81758.0
2017-09-21 12:40:00,66.95,66.96,66.88,66.93,107753.0,47.6713,47.6784,47.6214,47.657,107753.0
2017-09-21 12:50:00,66.92,66.97,66.9,66.92,83097.0,47.6499,47.6855,47.6357,47.6499,83097.0
2017-09-21 13:00:00,66.91,66.93,66.88,66.91,77603.0,47.6428,47.657,47.6214,47.6428,77603.0
2017-09-21 13:10:00,66.92,66.92,66.82,66.85,511855.0,47.6499,47.6499,47.5787,47.6001,511855.0
2017-09-21 13:20:00,66.85,66.95,66.85,66.92,109360.0,47.6001,47.6713,47.6001,47.6499,109360.0
2017-09-21 13:30:00,66.92,66.93,66.88,66.93,60192.0,47.6499,47.657,47.6214,47.657,60192.0
2017-09-21 13:40:00,66.93,66.95,66.89,66.9,84971.0,47.657,47.6713,47.6285,47.6357,84971.0
2017-09-21 13:50:00,66.89,66.91,66.88,66.9,149011.0,47.6285,47.6428,47.6214,47.6357,149011.0
2017-09-21 14:00:00,66.9,66.92,66.86,66.88,81658.0,47.6357,47.6499,47.6072,47.6214,81658.0
2017-09-21 14:10:00,66.87,66.91,66.85,66.87,133761.0,47.6143,47.6428,47.6001,47.6143,133761.0
2017-09-21 14:20:00,66.88,66.89,66.85,66.88,159428.0,47.6214,47.6285,47.6001,47.6214,159428.0
2017-09-21 14:30:00,66.87,66.89,66.84,66.85,306407.0,47.6143,47.6285,47.5929,47.6001,306407.0
2017-09-21 14:40:00,66.84,66.85,66.75,66.76,144562.0,47.5929,47.6001,47.5289,47.536,144562.0
2017-09-21 14:50:00,66.76,66.86,66.75,66.84,102172.0,47.536,47.6072,47.5289,47.5929,102172.0
2017-09-21 15:00:00,66.85,66.86,66.81,66.81,146124.0,47.6001,47.6072,47.5716,47.5716,146124.0
2017-09-21 15:10:00,66.81,66.83,66.78,66.8,145876.0,47.5716,47.5858,47.5502,47.5645,145876.0
2017-09-21 15:20:00,66.81,66.86,66.79,66.8,171052.0,47.5716,47.6072,47.5573,47.5645,171052.0
2017-09-21 15:30:00,66.79,66.81,66.76,66.79,189386.0,47.5573,47.5716,47.536,47.5573,189386.0
2017-09-21 15:40:00,66.78,66.87,66.78,66.83,189300.0,47.5502,47.6143,47.5502,47.5858,189300.0
2017-09-21 15:50:00,66.82,66.87,66.79,66.85,896953.0,47.5787,47.6143,47.5573,47.6001,896953.0
2017-09-22 09:30:00,66.8,66.96,66.73,66.81,313707.0,47.5645,47.6784,47.5146,47.5716,313707.0
2017-09-22 09:40:00,66.81,66.98,66.8,66.96,339429.0,47.5716,47.6926,47.5645,47.6784,339429.0
2017-09-22 09:50:00,66.96,67.07,66.96,67.04,230396.0,47.6784,47.7567,47.6784,47.7354,230396.0
2017-09-22 10:00:00,67.05,67.1,67.02,67.08,158565.0,47.7425,47.7781,47.7211,47.7638,158565.0
2017-09-22 10:10:00,67.09,67.15,67.02,67.15,233431.0,47.771,47.8137,47.7211,47.8137,233431.0
2017-09-22 10:20:00,67.14,67.26,67.12,67.24,444778.0,47.8066,47.892,47.7923,47.8778,444778.0
2017-09-22 10:30:00,67.24,67.29,67.2,67.22,644390.0,47.8778,47.9134,47.8493,47.8635,644390.0
2017-09-22 10:40:00,67.22,67.25,67.17,67.2,208097.0,47.8635,47.8849,47.8279,47.8493,208097.0
2017-09-22 10:50:00,67.2,67.36,67.2,67.35,247892.0,47.8493,47.9632,47.8493,47.9561,247892.0
2017-09-22 11:00:00,67.34,67.39,67.28,67.31,382846.0,47.949,47.9846,47.9062,47.9276,382846.0
2017-09-22 11:10:00,67.31,67.38,67.3,67.31,162129.0,47.9276,47.9774,47.9205,47.9276,162129.0
2017-09-22 11:20:00,67.3,67.31,67.25,67.3,202249.0,47.9205,47.9276,47.8849,47.9205,202249.0
2017-09-22 11:30:00,67.3,67.32,67.28,67.28,184932.0,47.9205,47.9347,47.9062,47.9062,184932.0
2017-09-22 11:40:00,67.28,67.29,67.26,67.26,340260.0,47.9062,47.9134,47.892,47.892,340260.0
2017-09-22 11:50:00,67.27,67.29,67.21,67.25,313436.0,47.8991,47.9134,47.8564,47.8849,313436.0
2017-09-22 12:00:00,67.25,67.27,67.2,67.22,248643.0,47.8849,47.8991,47.8493,47.8635,248643.0
2017-09-22 12:10:00,67.22,67.26,67.2,67.24,153944.0,47.8635,47.892,47.8493,47.8778,153944.0
2017-09-22 12:20:00,67.25,67.27,67.19,67.2,285742.0,47.8849,47.8991,47.8422,47.8493,285742.0
2017-09-22 12:30:00,67.19,67.2,67.04,67.05,2536003.0,47.8422,47.8493,47.7354,47.7425,2536003.0
2017-09-22 12:40:00,67.05,67.08,66.98,66.99,857665.0,47.7425,47.7638,47.6926,47.6998,857665.0
2017-09-22 12:50:00,66.99,67.0,66.94,66.99,283347.0,47.6998,47.7069,47.6641,47.6998,283347.0
2017-09-22 13:00:00,66.99,67.02,66.98,67.01,184617.0,47.6998,47.7211,47.6926,47.714,184617.0
2017-09-22 13:10:00,67.01,67.02,66.98,67.01,361181.0,47.714,47.7211,47.6926,47.714,361181.0
2017-09-22 13:20:00,67.01,67.09,67.01,67.05,470496.0,47.714,47.771,47.714,47.7425,470496.0
2017-09-22 13:30:00,67.05,67.1,67.04,67.08,138755.0,47.7425,47.7781,47.7354,47.7638,138755.0
2017-09-22 13:40:00,67.08,67.1,67.05,67.06,99898.0,47.7638,47.7781,47.7425,47.7496,99898.0
2017-09-22 13:50:00,67.06,67.08,67.02,67.07,229186.0,47.7496,47.7638,47.7211,47.7567,229186.0
2017-09-22 14:00:00,67.07,67.09,67.02,67.09,90855.0,47.7567,47.771,47.7211,47.771,90855.0
2017-09-22 14:10:00,67.09,67.1,67.07,67.07,176749.0,47.771,47.7781,47.7567,47.7567,176749.0
2017-09-22 14:20:00,67.08,67.12,67.05,67.12,139925.0,47.7638,47.7923,47.7425,47.7923,139925.0
2017-09-22 14:30:00,67.11,67.14,67.11,67.12,77403.0,47.7852,47.8066,47.7852,47.7923,77403.0
2017-09-22 14:40:00,67.13,67.16,67.12,67.16,130386.0,47.7994,47.8208,47.7923,47.8208,130386.0
2017-09-22 14:50:00,67.16,67.17,67.14,67.16,191375.0,47.8208,47.8279,47.8066,47.8208,191375.0
2017-09-22 15:00:00,67.16,67.21,67.15,67.2,268989.0,47.8208,47.8564,47.8137,47.8493,268989.0
2017-09-22 15:10:00,67.2,67.23,67.19,67.2,148276.0,47.8493,47.8706,47.8422,47.8493,148276.0
2017-09-22 15:20:00,67.2,67.21,67.16,67.19,163872.0,47.8493,47.8564,47.8208,47.8422,163872.0
2017-09-22 15:30:00,67.19,67.21,67.16,67.18,487607.0,47.8422,47.8564,47.8208,47.835,487607.0
2017-09-22 15:40:00,67.19,67.22,67.17,67.19,432475.0,47.8422,47.8635,47.8279,47.8422,432475.0
2017-09-22 15:50:00,67.19,67.26,67.18,67.21,1086638.0,47.8422,47.892,47.835,47.8564,1086638.0
2017-09-25 09:30:00,67.51,67.85,67.44,67.82,837636.0,48.07,48.3121,48.0202,48.2907,837636.0
2017-09-25 09:40:00,67.82,68.0,67.77,67.99,397979.0,48.2907,48.4189,48.2551,48.4118,397979.0
2017-09-25 09:50:00,67.98,68.01,67.9,68.0,316008.0,48.4047,48.426,48.3477,48.4189,316008.0
2017-09-25 10:00:00,68.01,68.04,67.85,67.94,512876.0,48.426,48.4474,48.3121,48.3762,512876.0
2017-09-25 10:10:00,67.94,68.0,67.92,68.0,438894.0,48.3762,48.4189,48.362,48.4189,438894.0
2017-09-25 10:20:00,68.0,68.03,67.92,68.01,414390.0,48.4189,48.4403,48.362,48.426,414390.0
2017-09-25 10:30:00,68.01,68.08,67.9,67.92,498526.0,48.426,48.4759,48.3477,48.362,498526.0
2017-09-25 10:40:00,67.93,68.04,67.9,68.0,311468.0,48.3691,48.4474,48.3477,48.4189,311468.0
2017-09-25 10:50:00,67.99,68.05,67.91,67.92,324346.0,48.4118,48.4545,48.3548,48.362,324346.0
2017-09-25 11:00:00,67.93,67.95,67.8,67.9,288660.0,48.3691,48.3833,48.2765,48.3477,288660.0
2017-09-25 11:10:00,67.9,68.0,67.9,67.94,501125.0,48.3477,48.4189,48.3477,48.3762,501125.0
2017-09-25 11:20:00,67.94,68.01,67.86,67.97,279284.0,48.3762,48.426,48.3192,48.3976,279284.0
2017-09-25 11:30:00,67.97,68.08,67.92,68.07,217614.0,48.3976,48.4759,48.362,48.4688,217614.0
2017-09-25 11:40:00,68.07,68.13,68.06,68.07,274094.0,48.4688,48.5115,48.4616,48.4688,274094.0
2017-09-25 11:50:00,68.07,68.15,68.06,68.14,224990.0,48.4688,48.5257,48.4616,48.5186,224990.0
2017-09-25 12:00:00,68.14,68.2,68.1,68.19,218721.0,48.5186,48.5613,48.4901,48.5542,218721.0
2017-09-25 12:10:00,68.18,68.23,68.13,68.21,353206.0,48.5471,48.5827,48.5115,48.5684,353206.0
2017-09-25 12:20:00,68.21,68.24,68.17,68.22,209672.0,48.5684,48.5898,48.54,48.5756,209672.0
2017-09-25 12:30:00,68.22,68.26,68.19,68.22,284500.0,48.5756,48.604,48.5542,48.5756,284500.0
2017-09-25 12:40:00,68.23,68.23,68.17,68.2,343104.0,48.5827,48.5827,48.54,48.5613,343104.0
2017-09-25 12:50:00,68.2,68.21,68.15,68.17,128353.0,48.5613,48.5684,48.5257,48.54,128353.0
2017-09-25 13:00:00,68.18,68.21,68.15,68.21,117892.0,48.5471,48.5684,48.5257,48.5684,117892.0
2017-09-25 13:10:00,68.21,68.24,68.2,68.23,179895.0,48.5684,48.5898,48.5613,48.5827,179895.0
2017-09-25 13:20:00,68.22,68.25,68.2,68.2,115914.0,48.5756,48.5969,48.5613,48.5613,115914.0
2017-09-25 13:30:00,68.21,68.31,68.2,68.3,168536.0,48.5684,48.6396,48.5613,48.6325,168536.0
2017-09-25 13:40:00,68.3,68.35,68.3,68.34,152910.0,48.6325,48.6681,48.6325,48.661,152910.0
2017-09-25 13:50:00,68.34,68.36,68.32,68.35,134346.0,48.661,48.6753,48.6468,48.6681,134346.0
2017-09-25 14:00:00,68.35,68.37,68.31,68.36,258109.0,48.6681,48.6824,48.6396,48.6753,258109.0
2017-09-25 14:10:00,68.36,68.37,68.33,68.34,160694.0,48.6753,48.6824,48.6539,48.661,160694.0
2017-09-25 14:20:00,68.34,68.35,68.28,68.28,232437.0,48.661,48.6681,48.6183,48.6183,232437.0
2017-09-25 14:30:00,68.29,68.3,68.23,68.23,229060.0,48.6254,48.6325,48.5827,48.5827,229060.0
2017-09-25 14:40:00,68.24,68.26,68.22,68.24,246580.0,48.5898,48.604,48.5756,48.5898,246580.0
2017-09-25 14:50:00,68.24,68.28,68.21,68.22,212236.0,48.5898,48.6183,48.5684,48.5756,212236.0
2017-09-25 15:00:00,68.22,68.24,68.18,68.19,184615.0,48.5756,48.5898,48.5471,48.5542,184615.0
2017-09-25 15:10:00,68.19,68.25,68.18,68.21,178691.0,48.5542,48.5969,48.5471,48.5684,178691.0
2017-09-25 15:20:00,68.21,68.29,68.2,68.27,397021.0,48.5684,48.6254,48.5613,48.6112,397021.0
2017-09-25 15:30:00,68.27,68.3,68.22,68.27,336265.0,48.6112,48.6325,48.5756,48.6112,336265.0
2017-09-25 15:40:00,68.27,68.31,68.23,68.3,599165.0,48.6112,48.6396,48.5827,48.6325,599165.0
2017-09-25 15:50:00,68.3,68.3,68.18,68.21,1442276.0,48.6325,48.6325,48.5471,48.5684,1442276.0
2017-09-26 09:30:00,68.0,68.02,67.81,67.98,873824.0,48.4189,48.4332,48.2836,48.4047,873824.0
2017-09-26 09:40:00,67.98,68.0,67.84,67.94,901461.0,48.4047,48.4189,48.305,48.3762,901461.0
2017-09-26 09:50:00,67.94,68.12,67.91,68.11,381426.0,48.3762,48.5044,48.3548,48.4972,381426.0
2017-09-26 10:00:00,68.11,68.19,68.09,68.18,326986.0,48.4972,48.5542,48.483,48.5471,326986.0
2017-09-26 10:10:00,68.19,68.22,68.12,68.15,167304.0,48.5542,48.5756,48.5044,48.5257,167304.0
2017-09-26 10:20:00,68.14,68.14,68.08,68.12,247124.0,48.5186,48.5186,48.4759,48.5044,247124.0
2017-09-26 10:30:00,68.12,68.13,68.07,68.11,132092.0,48.5044,48.5115,48.4688,48.4972,132092.0
2017-09-26 10:40:00,68.1,68.17,68.09,68.12,176787.0,48.4901,48.54,48.483,48.5044,176787.0
2017-09-26 10:50:00,68.12,68.18,68.08,68.17,181879.0,48.5044,48.5471,48.4759,48.54,181879.0
2017-09-26 11:00:00,68.17,68.27,68.16,68.24,160550.0,48.54,48.6112,48.5328,48.5898,160550.0
2017-09-26 11:10:00,68.24,68.24,68.15,68.18,139472.0,48.5898,48.5898,48.5257,48.5471,139472.0
2017-09-26 11:20:00,68.19,68.27,68.14,68.14,199487.0,48.5542,48.6112,48.5186,48.5186,199487.0
2017-09-26 11:30:00,68.15,68.17,68.11,68.16,122056.0,48.5257,48.54,48.4972,48.5328,122056.0
2017-09-26 11:40:00,68.16,68.18,68.13,68.17,104979.0,48.5328,48.5471,48.5115,48.54,104979.0
2017-09-26 11:50:00,68.17,68.19,68.13,68.17,82765.0,48.54,48.5542,48.5115,48.54,82765.0
2017-09-26 12:00:00,68.17,68.19,68.09,68.11,96658.0,48.54,48.5542,48.483,48.4972,96658.0
2017-09-26 12:10:00,68.11,68.13,68.09,68.12,111427.0,48.4972,48.5115,48.483,48.5044,111427.0
2017-09-26 12:20:00,68.12,68.14,68.1,68.13,199580.0,48.5044,48.5186,48.4901,48.5115,199580.0
2017-09-26 12:30:00,68.13,68.17,68.08,68.12,137903.0,48.5115,48.54,48.4759,48.5044,137903.0
2017-09-26 12:40:00,68.12,68.22,68.11,68.22,145224.0,48.5044,48.5756,48.4972,48.5756,145224.0
2017-09-26 12:50:00,68.22,68.23,68.15,68.16,86126.0,48.5756,48.5827,48.5257,48.5328,86126.0
2017-09-26 13:00:00,68.16,68.18,68.12,68.17,128670.0,48.5328,48.5471,48.5044,48.54,128670.0
2017-09-26 13:10:00,68.16,68.19,68.12,68.16,153086.0,48.5328,48.5542,48.5044,48.5328,153086.0
2017-09-26 13:20:00,68.16,68.17,68.13,68.16,66090.0,48.5328,48.54,48.5115,48.5328,66090.0
2017-09-26 13:30:00,68.16,68.19,68.13,68.15,167205.0,48.5328,48.5542,48.5115,48.5257,167205.0
2017-09-26 13:40:00,68.15,68.22,68.14,68.19,110821.0,48.5257,48.5756,48.5186,48.5542,110821.0
2017-09-26 13:50:00,68.2,68.23,68.19,68.21,98185.0,48.5613,48.5827,48.5542,48.5684,98185.0
2017-09-26 14:00:00,68.21,68.23,68.18,68.19,112210.0,48.5684,48.5827,48.5471,48.5542,112210.0
2017-09-26 14:10:00,68.18,68.23,68.18,68.2,219187.0,48.5471,48.5827,48.5471,48.5613,219187.0
2017-09-26 14:20:00,68.19,68.21,68.18,68.2,89377.0,48.5542,48.5684,48.5471,48.5613,89377.0
2017-09-26 14:30:00,68.2,68.24,68.2,68.23,148509.0,48.5613,48.5898,48.5613,48.5827,148509.0
2017-09-26 14:40:00,68.23,68.23,68.18,68.21,102322.0,48.5827,48.5827,48.5471,48.5684,102322.0
2017-09-26 14:50:00,68.21,68.23,68.19,68.22,72852.0,48.5684,48.5827,48.5542,48.5756,72852.0
2017-09-26 15:00:00,68.22,68.25,68.21,68.23,142546.0,48.5756,48.5969,48.5684,48.5827,142546.0
2017-09-26 15:10:00,68.23,68.24,68.19,68.23,114602.0,48.5827,48.5898,48.5542,48.5827,114602.0
2017-09-26 15:20:00,68.23,68.25,68.21,68.25,236613.0,48.5827,48.5969,48.5684,48.5969,236613.0
2017-09-26 15:30:00,68.25,68.25,68.22,68.23,228252.0,48.5969,48.5969,48.5756,48.5827,228252.0
2017-09-26 15:40:00,68.23,68.23,68.18,68.18,257744.0,48.5827,48.5827,48.5471,48.5471,257744.0
2017-09-26 15:50:00,68.19,68.2,68.08,68.12,852840.0,48.5542,48.5613,48.4759,48.5044,852840.0
2017-09-27 09:30:00,68.2,68.27,68.1,68.11,487674.0,48.5613,48.6112,48.4901,48.4972,487674.0
2017-09-27 09:40:00,68.12,68.12,67.9,67.96,441867.0,48.5044,48.5044,48.3477,48.3904,441867.0
2017-09-27 09:50:00,67.96,68.1,67.95,68.03,210218.0,48.3904,48.4901,48.3833,48.4403,210218.0
2017-09-27 10:00:00,68.03,68.11,68.02,68.07,294882.0,48.4403,48.4972,48.4332,48.4688,294882.0
2017-09-27 10:10:00,68.08,68.21,68.07,68.08,356928.0,48.4759,48.5684,48.4688,48.4759,356928.0
2017-09-27 10:20:00,68.07,68.1,68.01,68.07,132800.0,48.4688,48.4901,48.426,48.4688,132800.0
2017-09-27 10:30:00,68.08,68.13,67.89,68.09,835541.0,48.4759,48.5115,48.3406,48.483,835541.0
2017-09-27 10:40:00,68.08,68.09,67.86,67.91,607909.0,48.4759,48.483,48.3192,48.3548,607909.0
2017-09-27 10:50:00,67.92,68.05,67.82,67.95,551267.0,48.362,48.4545,48.2907,48.3833,551267.0
2017-09-27 11:00:00,67.94,68.02,67.92,67.93,473139.0,48.3762,48.4332,48.362,48.3691,473139.0
2017-09-27 11:10:00,67.93,67.95,67.85,67.87,230305.0,48.3691,48.3833,48.3121,48.3263,230305.0
2017-09-27 11:20:00,67.87,67.93,67.84,67.92,190108.0,48.3263,48.3691,48.305,48.362,190108.0
2017-09-27 11:30:00,67.93,68.05,67.92,68.01,133731.0,48.3691,48.4545,48.362,48.426,133731.0
2017-09-27 11:40:00,68.0,68.06,67.99,68.03,81426.0,48.4189,48.4616,48.4118,48.4403,81426.0
2017-09-27 11:50:00,68.03,68.09,68.02,68.09,68998.0,48.4403,48.483,48.4332,48.483,68998.0
2017-09-27 12:00:00,68.09,68.1,68.02,68.05,76787.0,48.483,48.4901,48.4332,48.4545,76787.0
2017-09-27 12:10:00,68.05,68.11,68.05,68.08,75756.0,48.4545,48.4972,48.4545,48.4759,75756.0
2017-09-27 12:20:00,68.08,68.08,68.04,68.07,185961.0,48.4759,48.4759,48.4474,48.4688,185961.0
2017-09-27 12:30:00,68.07,68.14,68.07,68.13,151185.0,48.4688,48.5186,48.4688,48.5115,151185.0
2017-09-27 12:40:00,68.14,68.19,68.12,68.18,94600.0,48.5186,48.5542,48.5044,48.5471,94600.0
2017-09-27 12:50:00,68.17,68.23,68.15,68.2,114185.0,48.54,48.5827,48.5257,48.5613,114185.0
2017-09-27 13:00:00,68.19,68.22,68.15,68.2,94094.0,48.5542,48.5756,48.5257,48.5613,94094.0
2017-09-27 13:10:00,68.2,68.24,68.16,68.16,108485.0,48.5613,48.5898,48.5328,48.5328,108485.0
2017-09-27 13:20:00,68.17,68.2,68.15,68.17,109114.0,48.54,48.5613,48.5257,48.54,109114.0
2017-09-27 13:30:00,68.17,68.18,68.07,68.14,95230.0,48.54,48.5471,48.4688,48.5186,95230.0
2017-09-27 13:40:00,68.14,68.17,68.08,68.09,63776.0,48.5186,48.54,48.4759,48.483,63776.0
2017-09-27 13:50:00,68.09,68.19,68.08,68.17,181645.0,48.483,48.5542,48.4759,48.54,181645.0
2017-09-27 14:00:00,68.18,68.25,68.18,68.2,89479.0,48.5471,48.5969,48.5471,48.5613,89479.0
2017-09-27 14:10:00,68.2,68.31,68.19,68.28,220180.0,48.5613,48.6396,48.5542,48.6183,220180.0
2017-09-27 14:20:00,68.27,68.32,68.26,68.27,190641.0,48.6112,48.6468,48.604,48.6112,190641.0
2017-09-27 14:30:00,68.27,68.3,68.27,68.3,131327.0,48.6112,48.6325,48.6112,48.6325,131327.0
2017-09-27 14:40:00,68.29,68.31,68.26,68.26,122577.0,48.6254,48.6396,48.604,48.604,122577.0
2017-09-27 14:50:00,68.26,68.28,68.25,68.27,120231.0,48.604,48.6183,48.5969,48.6112,120231.0
2017-09-27 15:00:00,68.27,68.36,68.27,68.31,197950.0,48.6112,48.6753,48.6112,48.6396,197950.0
2017-09-27 15:10:00,68.3,68.32,68.25,68.32,160327.0,48.6325,48.6468,48.5969,48.6468,160327.0
2017-09-27 15:20:00,68.32,68.39,68.32,68.39,329153.0,48.6468,48.6966,48.6468,48.6966,329153.0
2017-09-27 15:30:00,68.39,68.45,68.34,68.43,286320.0,48.6966,48.7393,48.661,48.7251,286320.0
2017-09-27 15:40:00,68.43,68.44,68.38,68.42,191309.0,48.7251,48.7322,48.6895,48.718,191309.0
2017-09-27 15:50:00,68.42,68.44,68.36,68.43,838355.0,48.718,48.7322,48.6753,48.7251,838355.0
2017-09-28 09:30:00,68.58,68.89,68.46,68.85,780396.0,48.8319,49.0526,48.7465,49.0242,780396.0
2017-09-28 09:40:00,68.86,68.9,68.75,68.85,437321.0,49.0313,49.0598,48.9529,49.0242,437321.0
2017-09-28 09:50:00,68.85,68.85,68.58,68.6,573262.0,49.0242,49.0242,48.8319,48.8461,573262.0
2017-09-28 10:00:00,68.61,68.66,68.49,68.49,441529.0,48.8533,48.8889,48.7678,48.7678,441529.0
2017-09-28 10:10:00,68.49,68.51,68.41,68.45,240541.0,48.7678,48.7821,48.7109,48.7393,240541.0
2017-09-28 10:20:00,68.45,68.6,68.42,68.42,278035.0,48.7393,48.8461,48.718,48.718,278035.0
2017-09-28 10:30:00,68.42,68.5,68.41,68.41,355436.0,48.718,48.7749,48.7109,48.7109,355436.0
2017-09-28 10:40:00,68.41,68.6,68.4,68.55,331459.0,48.7109,48.8461,48.7037,48.8105,331459.0
2017-09-28 10:50:00,68.55,68.58,68.48,68.51,292078.0,48.8105,48.8319,48.7607,48.7821,292078.0
2017-09-28 11:00:00,68.51,68.54,68.46,68.49,193792.0,48.7821,48.8034,48.7465,48.7678,193792.0
2017-09-28 11:10:00,68.49,68.52,68.35,68.36,291739.0,48.7678,48.7892,48.6681,48.6753,291739.0
2017-09-28 11:20:00,68.35,68.38,68.3,68.36,291767.0,48.6681,48.6895,48.6325,48.6753,291767.0
2017-09-28 11:30:00,68.36,68.51,68.35,68.49,184864.0,48.6753,48.7821,48.6681,48.7678,184864.0
2017-09-28 11:40:00,68.48,68.57,68.45,68.5,183474.0,48.7607,48.8248,48.7393,48.7749,183474.0
2017-09-28 11:50:00,68.49,68.5,68.34,68.37,291806.0,48.7678,48.7749,48.661,48.6824,291806.0
2017-09-28 12:00:00,68.37,68.37,68.3,68.35,128593.0,48.6824,48.6824,48.6325,48.6681,128593.0
2017-09-28 12:10:00,68.36,68.41,68.31,68.36,185534.0,48.6753,48.7109,48.6396,48.6753,185534.0
2017-09-28 12:20:00,68.36,68.4,68.33,68.37,81477.0,48.6753,48.7037,48.6539,48.6824,81477.0
2017-09-28 12:30:00,68.37,68.41,68.34,68.41,147216.0,48.6824,48.7109,48.661,48.7109,147216.0
2017-09-28 12:40:00,68.4,68.5,68.38,68.42,132690.0,48.7037,48.7749,48.6895,48.718,132690.0
2017-09-28 12:50:00,68.42,68.49,68.42,68.48,78328.0,48.718,48.7678,48.718,48.7607,78328.0
2017-09-28 13:00:00,68.48,68.49,68.39,68.4,126519.0,48.7607,48.7678,48.6966,48.7037,126519.0
2017-09-28 13:10:00,68.41,68.5,68.4,68.5,190028.0,48.7109,48.7749,48.7037,48.7749,190028.0
2017-09-28 13:20:00,68.51,68.53,68.42,68.48,114640.0,48.7821,48.7963,48.718,48.7607,114640.0
2017-09-28 13:30:00,68.48,68.52,68.45,68.5,140388.0,48.7607,48.7892,48.7393,48.7749,140388.0
2017-09-28 13:40:00,68.5,68.52,68.44,68.48,135806.0,48.7749,48.7892,48.7322,48.7607,135806.0
2017-09-28 13:50:00,68.48,68.52,68.46,68.47,150890.0,48.7607,48.7892,48.7465,48.7536,150890.0
2017-09-28 14:00:00,68.46,68.51,68.45,68.5,128271.0,48.7465,48.7821,48.7393,48.7749,128271.0
2017-09-28 14:10:00,68.5,68.52,68.43,68.47,134038.0,48.7749,48.7892,48.7251,48.7536,134038.0
2017-09-28 14:20:00,68.47,68.47,68.4,68.44,181730.0,48.7536,48.7536,48.7037,48.7322,181730.0
2017-09-28 14:30:00,68.44,68.48,68.44,68.48,110824.0,48.7322,48.7607,48.7322,48.7607,110824.0
2017-09-28 14:40:00,68.48,68.49,68.44,68.48,293952.0,48.7607,48.7678,48.7322,48.7607,293952.0
2017-09-28 14:50:00,68.48,68.53,68.47,68.5,242762.0,48.7607,48.7963,48.7536,48.7749,242762.0
2017-09-28 15:00:00,68.5,68.54,68.48,68.53,179498.0,48.7749,48.8034,48.7607,48.7963,179498.0
2017-09-28 15:10:00,68.53,68.54,68.5,68.51,357077.0,48.7963,48.8034,48.7749,48.7821,357077.0
2017-09-28 15:20:00,68.51,68.51,68.46,68.48,166013.0,48.7821,48.7821,48.7465,48.7607,166013.0
2017-09-28 15:30:00,68.48,68.52,68.47,68.51,278160.0,48.7607,48.7892,48.7536,48.7821,278160.0
2017-09-28 15:40:00,68.51,68.57,68.51,68.55,503047.0,48.7821,48.8248,48.7821,48.8105,503047.0
2017-09-28 15:50:00,68.56,68.56,68.46,68.48,754408.0,48.8177,48.8177,48.7465,48.7607,754408.0
2017-09-29 09:30:00,68.25,68.3,68.05,68.08,475326.0,48.5969,48.6325,48.4545,48.4759,475326.0
2017-09-29 09:40:00,68.08,68.26,68.07,68.17,442042.0,48.4759,48.604,48.4688,48.54,442042.0
2017-09-29 09:50:00,68.17,68.19,68.06,68.19,242078.0,48.54,48.5542,48.4616,48.5542,242078.0
2017-09-29 10:00:00,68.2,68.24,68.09,68.09,226894.0,48.5613,48.5898,48.483,48.483,226894.0
2017-09-29 10:10:00,68.1,68.16,68.03,68.16,257602.0,48.4901,48.5328,48.4403,48.5328,257602.0
2017-09-29 10:20:00,68.15,68.19,68.1,68.17,736476.0,48.5257,48.5542,48.4901,48.54,736476.0
2017-09-29 10:30:00,68.17,68.23,68.15,68.19,500980.0,48.54,48.5827,48.5257,48.5542,500980.0
2017-09-29 10:40:00,68.18,68.24,68.18,68.24,436566.0,48.5471,48.5898,48.5471,48.5898,436566.0
2017-09-29 10:50:00,68.24,68.4,68.23,68.4,215416.0,48.5898,48.7037,48.5827,48.7037,215416.0
2017-09-29 11:00:00,68.39,68.45,68.37,68.42,337906.0,48.6966,48.7393,48.6824,48.718,337906.0
2017-09-29 11:10:00,68.42,68.45,68.34,68.35,339459.0,48.718,48.7393,48.661,48.6681,339459.0
2017-09-29 11:20:00,68.35,68.36,68.24,68.24,277320.0,48.6681,48.6753,48.5898,48.5898,277320.0
2017-09-29 11:30:00,68.25,68.26,68.21,68.23,96901.0,48.5969,48.604,48.5684,48.5827,96901.0
2017-09-29 11:40:00,68.23,68.26,68.18,68.23,119849.0,48.5827,48.604,48.5471,48.5827,119849.0
2017-09-29 11:50:00,68.23,68.26,68.21,68.25,137628.0,48.5827,48.604,48.5684,48.5969,137628.0
2017-09-29 12:00:00,68.24,68.42,68.24,68.4,178192.0,48.5898,48.718,48.5898,48.7037,178192.0
2017-09-29 12:10:00,68.4,68.45,68.4,68.45,195335.0,48.7037,48.7393,48.7037,48.7393,195335.0
2017-09-29 12:20:00,68.45,68.47,68.38,68.42,235355.0,48.7393,48.7536,48.6895,48.718,235355.0
2017-09-29 12:30:00,68.42,68.48,68.4,68.44,287318.0,48.718,48.7607,48.7037,48.7322,287318.0
2017-09-29 12:40:00,68.45,68.46,68.39,68.41,81578.0,48.7393,48.7465,48.6966,48.7109,81578.0
2017-09-29 12:50:00,68.4,68.41,68.35,68.37,108373.0,48.7037,48.7109,48.6681,48.6824,108373.0
2017-09-29 13:00:00,68.37,68.38,68.34,68.36,159134.0,48.6824,48.6895,48.661,48.6753,159134.0
2017-09-29 13:10:00,68.37,68.37,68.28,68.33,355060.0,48.6824,48.6824,48.6183,48.6539,355060.0
2017-09-29 13:20:00,68.32,68.34,68.28,68.33,125102.0,48.6468,48.661,48.6183,48.6539,125102.0
2017-09-29 13:30:00,68.33,68.37,68.3,68.33,279245.0,48.6539,48.6824,48.6325,48.6539,279245.0
2017-09-29 13:40:00,68.34,68.37,68.32,68.34,78232.0,48.661,48.6824,48.6468,48.661,78232.0
2017-09-29 13:50:00,68.34,68.35,68.31,68.34,87893.0,48.661,48.6681,48.6396,48.661,87893.0
2017-09-29 14:00:00,68.35,68.38,68.32,68.36,211528.0,48.6681,48.6895,48.6468,48.6753,211528.0
2017-09-29 14:10:00,68.36,68.38,68.34,68.35,61256.0,48.6753,48.6895,48.661,48.6681,61256.0
2017-09-29 14:20:00,68.35,68.43,68.34,68.42,152090.0,48.6681,48.7251,48.661,48.718,152090.0
2017-09-29 14:30:00,68.42,68.42,68.38,68.38,180895.0,48.718,48.718,48.6895,48.6895,180895.0
2017-09-29 14:40:00,68.39,68.39,68.35,68.36,203501.0,48.6966,48.6966,48.6681,48.6753,203501.0
2017-09-29 14:50:00,68.35,68.37,68.35,68.36,98616.0,48.6681,48.6824,48.6681,48.6753,98616.0
2017-09-29 15:00:00,68.36,68.36,68.31,68.33,285088.0,48.6753,48.6753,48.6396,48.6539,285088.0
2017-09-29 15:10:00,68.33,68.36,68.31,68.35,190819.0,48.6539,48.6753,48.6396,48.6681,190819.0
2017-09-29 15:20:00,68.35,68.36,68.33,68.33,155623.0,48.6681,48.6753,48.6539,48.6539,155623.0
2017-09-29 15:30:00,68.33,68.39,68.31,68.39,189815.0,48.6539,48.6966,48.6396,48.6966,189815.0
2017-09-29 15:40:00,68.39,68.4,68.35,68.4,441357.0,48.6966,48.7037,48.6681,48.7037,441357.0
2017-09-29 15:50:00,68.4,68.49,68.38,68.46,2453118.0,48.7037,48.7678,48.6895,48.7465,2453118.0
2017-10-02 09:30:00,67.75,67.91,67.49,67.9,991555.0,48.2409,48.3548,48.0558,48.3477,991555.0
2017-10-02 09:40:00,67.9,67.99,67.79,67.86,751962.0,48.3477,48.4118,48.2694,48.3192,751962.0
2017-10-02 09:50:00,67.87,67.96,67.84,67.94,380309.0,48.3263,48.3904,48.305,48.3762,380309.0
2017-10-02 10:00:00,67.94,68.08,67.89,68.05,322637.0,48.3762,48.4759,48.3406,48.4545,322637.0
2017-10-02 10:10:00,68.05,68.21,68.03,68.2,377146.0,48.4545,48.5684,48.4403,48.5613,377146.0
2017-10-02 10:20:00,68.2,68.26,68.1,68.11,348760.0,48.5613,48.604,48.4901,48.4972,348760.0
2017-10-02 10:30:00,68.11,68.14,68.07,68.08,159485.0,48.4972,48.5186,48.4688,48.4759,159485.0
2017-10-02 10:40:00,68.09,68.14,68.06,68.13,186694.0,48.483,48.5186,48.4616,48.5115,186694.0
2017-10-02 10:50:00,68.13,68.21,68.12,68.14,303029.0,48.5115,48.5684,48.5044,48.5186,303029.0
2017-10-02 11:00:00,68.14,68.14,68.01,68.03,423311.0,48.5186,48.5186,48.426,48.4403,423311.0
2017-10-02 11:10:00,68.03,68.06,67.9,67.96,229577.0,48.4403,48.4616,48.3477,48.3904,229577.0
2017-10-02 11:20:00,67.95,67.95,67.86,67.92,221021.0,48.3833,48.3833,48.3192,48.362,221021.0
2017-10-02 11:30:00,67.92,68.02,67.86,68.02,303403.0,48.362,48.4332,48.3192,48.4332,303403.0
2017-10-02 11:40:00,68.02,68.11,67.92,68.05,275505.0,48.4332,48.4972,48.362,48.4545,275505.0
2017-10-02 11:50:00,68.05,68.13,68.05,68.09,162028.0,48.4545,48.5115,48.4545,48.483,162028.0
2017-10-02 12:00:00,68.09,68.21,68.07,68.19,179762.0,48.483,48.5684,48.4688,48.5542,179762.0
2017-10-02 12:10:00,68.19,68.34,68.18,68.33,165447.0,48.5542,48.661,48.5471,48.6539,165447.0
2017-10-02 12:20:00,68.33,68.35,68.26,68.27,507541.0,48.6539,48.6681,48.604,48.6112,507541.0
2017-10-02 12:30:00,68.27,68.34,68.26,68.34,163661.0,48.6112,48.661,48.604,48.661,163661.0
2017-10-02 12:40:00,68.34,68.36,68.3,68.34,174319.0,48.661,48.6753,48.6325,48.661,174319.0
2017-10-02 12:50:00,68.34,68.38,68.32,68.37,142191.0,48.661,48.6895,48.6468,48.6824,142191.0
2017-10-02 13:00:00,68.36,68.36,68.24,68.27,142508.0,48.6753,48.6753,48.5898,48.6112,142508.0
2017-10-02 13:10:00,68.27,68.29,68.24,68.28,196653.0,48.6112,48.6254,48.5898,48.6183,196653.0
2017-10-02 13:20:00,68.27,68.34,68.25,68.34,133156.0,48.6112,48.661,48.5969,48.661,133156.0
2017-10-02 13:30:00,68.33,68.38,68.31,68.37,87132.0,48.6539,48.6895,48.6396,48.6824,87132.0
2017-10-02 13:40:00,68.37,68.46,68.36,68.42,163175.0,48.6824,48.7465,48.6753,48.718,163175.0
2017-10-02 13:50:00,68.42,68.47,68.41,68.44,119295.0,48.718,48.7536,48.7109,48.7322,119295.0
2017-10-02 14:00:00,68.44,68.44,68.37,68.39,137943.0,48.7322,48.7322,48.6824,48.6966,137943.0
2017-10-02 14:10:00,68.39,68.39,68.31,68.31,129530.0,48.6966,48.6966,48.6396,48.6396,129530.0
2017-10-02 14:20:00,68.31,68.34,68.29,68.31,129451.0,48.6396,48.661,48.6254,48.6396,129451.0
2017-10-02 14:30:00,68.31,68.32,68.25,68.28,152935.0,48.6396,48.6468,48.5969,48.6183,152935.0
2017-10-02 14:40:00,68.28,68.33,68.28,68.3,208309.0,48.6183,48.6539,48.6183,48.6325,208309.0
2017-10-02 14:50:00,68.3,68.33,68.27,68.32,261684.0,48.6325,48.6539,48.6112,48.6468,261684.0
2017-10-02 15:00:00,68.31,68.34,68.29,68.34,166509.0,48.6396,48.661,48.6254,48.661,166509.0
2017-10-02 15:10:00,68.33,68.38,68.33,68.37,454303.0,48.6539,48.6895,48.6539,48.6824,454303.0
2017-10-02 15:20:00,68.38,68.41,68.37,68.4,302907.0,48.6895,48.7109,48.6824,48.7037,302907.0
2017-10-02 15:30:00,68.4,68.48,68.39,68.48,518408.0,48.7037,48.7607,48.6966,48.7607,518408.0
2017-10-02 15:40:00,68.48,68.48,68.42,68.42,627673.0,48.7607,48.7607,48.718,48.718,627673.0
2017-10-02 15:50:00,68.42,68.48,68.41,68.47,815587.0,48.718,48.7607,48.7109,48.7536,815587.0
2017-10-03 09:30:00,68.37,68.47,68.28,68.39,593233.0,48.6824,48.7536,48.6183,48.6966,593233.0
2017-10-03 09:40:00,68.39,68.41,68.24,68.3,267764.0,48.6966,48.7109,48.5898,48.6325,267764.0
2017-10-03 09:50:00,68.3,68.54,68.3,68.45,437242.0,48.6325,48.8034,48.6325,48.7393,437242.0
2017-10-03 10:00:00,68.44,68.55,68.44,68.46,193859.0,48.7322,48.8105,48.7322,48.7465,193859.0
2017-10-03 10:10:00,68.46,68.52,68.4,68.49,188260.0,48.7465,48.7892,48.7037,48.7678,188260.0
2017-10-03 10:20:00,68.49,68.5,68.38,68.39,198128.0,48.7678,48.7749,48.6895,48.6966,198128.0
2017-10-03 10:30:00,68.39,68.48,68.32,68.38,314681.0,48.6966,48.7607,48.6468,48.6895,314681.0
2017-10-03 10:40:00,68.38,68.41,68.31,68.4,113383.0,48.6895,48.7109,48.6396,48.7037,113383.0
2017-10-03 10:50:00,68.41,68.41,68.33,68.38,149895.0,48.7109,48.7109,48.6539,48.6895,149895.0
2017-10-03 11:00:00,68.37,68.4,68.32,68.34,425476.0,48.6824,48.7037,48.6468,48.661,425476.0
2017-10-03 11:10:00,68.33,68.39,68.31,68.38,129609.0,48.6539,48.6966,48.6396,48.6895,129609.0
2017-10-03 11:20:00,68.37,68.41,68.34,68.38,82067.0,48.6824,48.7109,48.661,48.6895,82067.0
2017-10-03 11:30:00,68.38,68.48,68.37,68.45,112403.0,48.6895,48.7607,48.6824,48.7393,112403.0
2017-10-03 11:40:00,68.45,68.48,68.41,68.43,81993.0,48.7393,48.7607,48.7109,48.7251,81993.0
2017-10-03 11:50:00,68.44,68.52,68.43,68.5,169192.0,48.7322,48.7892,48.7251,48.7749,169192.0
2017-10-03 12:00:00,68.49,68.52,68.46,68.51,156428.0,48.7678,48.7892,48.7465,48.7821,156428.0
2017-10-03 12:10:00,68.52,68.53,68.48,68.5,93939.0,48.7892,48.7963,48.7607,48.7749,93939.0
2017-10-03 12:20:00,68.51,68.52,68.45,68.48,106889.0,48.7821,48.7892,48.7393,48.7607,106889.0
2017-10-03 12:30:00,68.48,68.53,68.46,68.52,72992.0,48.7607,48.7963,48.7465,48.7892,72992.0
2017-10-03 12:40:00,68.52,68.6,68.51,68.59,79042.0,48.7892,48.8461,48.7821,48.839,79042.0
2017-10-03 12:50:00,68.59,68.6,68.53,68.58,71424.0,48.839,48.8461,48.7963,48.8319,71424.0
2017-10-03 13:00:00,68.58,68.61,68.55,68.58,220749.0,48.8319,48.8533,48.8105,48.8319,220749.0
2017-10-03 13:10:00,68.57,68.62,68.55,68.61,82707.0,48.8248,48.8604,48.8105,48.8533,82707.0
2017-10-03 13:20:00,68.61,68.62,68.57,68.58,72823.0,48.8533,48.8604,48.8248,48.8319,72823.0
2017-10-03 13:30:00,68.58,68.59,68.52,68.53,67576.0,48.8319,48.839,48.7892,48.7963,67576.0
2017-10-03 13:40:00,68.53,68.53,68.48,68.5,68270.0,48.7963,48.7963,48.7607,48.7749,68270.0
2017-10-03 13:50:00,68.51,68.56,68.5,68.55,45923.0,48.7821,48.8177,48.7749,48.8105,45923.0
2017-10-03 14:00:00,68.56,68.56,68.5,68.53,45077.0,48.8177,48.8177,48.7749,48.7963,45077.0
2017-10-03 14:10:00,68.53,68.54,68.5,68.51,56077.0,48.7963,48.8034,48.7749,48.7821,56077.0
2017-10-03 14:20:00,68.5,68.52,68.44,68.52,64567.0,48.7749,48.7892,48.7322,48.7892,64567.0
2017-10-03 14:30:00,68.52,68.53,68.5,68.51,67457.0,48.7892,48.7963,48.7749,48.7821,67457.0
2017-10-03 14:40:00,68.52,68.53,68.48,68.48,78576.0,48.7892,48.7963,48.7607,48.7607,78576.0
2017-10-03 14:50:00,68.48,68.51,68.46,68.48,175262.0,48.7607,48.7821,48.7465,48.7607,175262.0
2017-10-03 15:00:00,68.48,68.48,68.43,68.44,91472.0,48.7607,48.7607,48.7251,48.7322,91472.0
2017-10-03 15:10:00,68.44,68.48,68.42,68.46,68887.0,48.7322,48.7607,48.718,48.7465,68887.0
2017-10-03 15:20:00,68.45,68.5,68.45,68.48,123571.0,48.7393,48.7749,48.7393,48.7607,123571.0
2017-10-03 15:30:00,68.48,68.53,68.47,68.53,411756.0,48.7607,48.7963,48.7536,48.7963,411756.0
2017-10-03 15:40:00,68.53,68.54,68.46,68.47,341942.0,48.7963,48.8034,48.7465,48.7536,341942.0
2017-10-03 15:50:00,68.47,68.47,68.38,68.4,555517.0,48.7536,48.7536,48.6895,48.7037,555517.0
2017-10-04 09:30:00,68.39,68.59,68.36,68.59,352711.0,48.6966,48.839,48.6753,48.839,352711.0
2017-10-04 09:40:00,68.57,68.58,68.33,68.36,394524.0,48.8248,48.8319,48.6539,48.6753,394524.0
2017-10-04 09:50:00,68.35,68.38,68.16,68.16,251959.0,48.6681,48.6895,48.5328,48.5328,251959.0
2017-10-04 10:00:00,68.16,68.23,68.14,68.2,175204.0,48.5328,48.5827,48.5186,48.5613,175204.0
2017-10-04 10:10:00,68.2,68.22,68.1,68.14,474517.0,48.5613,48.5756,48.4901,48.5186,474517.0
2017-10-04 10:20:00,68.14,68.25,68.14,68.18,139473.0,48.5186,48.5969,48.5186,48.5471,139473.0
2017-10-04 10:30:00,68.2,68.46,68.17,68.4,1146272.0,48.5613,48.7465,48.54,48.7037,1146272.0
2017-10-04 10:40:00,68.39,68.43,68.35,68.42,324826.0,48.6966,48.7251,48.6681,48.718,324826.0
2017-10-04 10:50:00,68.42,68.43,68.29,68.39,391457.0,48.718,48.7251,48.6254,48.6966,391457.0
2017-10-04 11:00:00,68.38,68.41,68.32,68.35,107119.0,48.6895,48.7109,48.6468,48.6681,107119.0
2017-10-04 11:10:00,68.35,68.41,68.3,68.39,115946.0,48.6681,48.7109,48.6325,48.6966,115946.0
2017-10-04 11:20:00,68.38,68.51,68.36,68.49,97348.0,48.6895,48.7821,48.6753,48.7678,97348.0
2017-10-04 11:30:00,68.49,68.5,68.43,68.46,137209.0,48.7678,48.7749,48.7251,48.7465,137209.0
2017-10-04 11:40:00,68.46,68.53,68.46,68.5,91554.0,48.7465,48.7963,48.7465,48.7749,91554.0
2017-10-04 11:50:00,68.5,68.54,68.46,68.51,101914.0,48.7749,48.8034,48.7465,48.7821,101914.0
2017-10-04 12:00:00,68.51,68.52,68.45,68.48,119896.0,48.7821,48.7892,48.7393,48.7607,119896.0
2017-10-04 12:10:00,68.47,68.48,68.39,68.44,193077.0,48.7536,48.7607,48.6966,48.7322,193077.0
2017-10-04 12:20:00,68.44,68.47,68.3,68.32,347934.0,48.7322,48.7536,48.6325,48.6468,347934.0
2017-10-04 12:30:00,68.33,68.35,68.25,68.28,149325.0,48.6539,48.6681,48.5969,48.6183,149325.0
2017-10-04 12:40:00,68.27,68.27,68.18,68.2,224589.0,48.6112,48.6112,48.5471,48.5613,224589.0
2017-10-04 12:50:00,68.2,68.26,68.2,68.24,74662.0,48.5613,48.604,48.5613,48.5898,74662.0
2017-10-04 13:00:00,68.24,68.26,68.2,68.2,93721.0,48.5898,48.604,48.5613,48.5613,93721.0
2017-10-04 13:10:00,68.2,68.26,68.19,68.25,169087.0,48.5613,48.604,48.5542,48.5969,169087.0
2017-10-04 13:20:00,68.24,68.32,68.24,68.29,664071.0,48.5898,48.6468,48.5898,48.6254,664071.0
2017-10-04 13:30:00,68.3,68.31,68.23,68.23,126480.0,48.6325,48.6396,48.5827,48.5827,126480.0
2017-10-04 13:40:00,68.24,68.29,68.21,68.25,94263.0,48.5898,48.6254,48.5684,48.5969,94263.0
2017-10-04 13:50:00,68.25,68.28,68.24,68.24,63312.0,48.5969,48.6183,48.5898,48.5898,63312.0
2017-10-04 14:00:00,68.25,68.3,68.23,68.27,69364.0,48.5969,48.6325,48.5827,48.6112,69364.0
2017-10-04 14:10:00,68.26,68.32,68.26,68.31,67201.0,48.604,48.6468,48.604,48.6396,67201.0
2017-10-04 14:20:00,68.31,68.32,68.23,68.24,63952.0,48.6396,48.6468,48.5827,48.5898,63952.0
2017-10-04 14:30:00,68.24,68.25,68.19,68.21,113134.0,48.5898,48.5969,48.5542,48.5684,113134.0
2017-10-04 14:40:00,68.21,68.23,68.19,68.22,84607.0,48.5684,48.5827,48.5542,48.5756,84607.0
2017-10-04 14:50:00,68.22,68.25,68.21,68.23,190390.0,48.5756,48.5969,48.5684,48.5827,190390.0
2017-10-04 15:00:00,68.23,68.27,68.22,68.26,124067.0,48.5827,48.6112,48.5756,48.604,124067.0
2017-10-04 15:10:00,68.25,68.34,68.24,68.33,170753.0,48.5969,48.661,48.5898,48.6539,170753.0
2017-10-04 15:20:00,68.33,68.34,68.29,68.31,219711.0,48.6539,48.661,48.6254,48.6396,219711.0
2017-10-04 15:30:00,68.3,68.34,68.29,68.34,288410.0,48.6325,48.661,48.6254,48.661,288410.0
2017-10-04 15:40:00,68.34,68.36,68.32,68.34,289648.0,48.661,48.6753,48.6468,48.661,289648.0
2017-10-04 15:50:00,68.34,68.35,68.32,68.35,576963.0,48.661,48.6681,48.6468,48.6681,576963.0
2017-10-05 09:30:00,68.39,68.56,68.35,68.54,424196.0,48.6966,48.8177,48.6681,48.8034,424196.0
2017-10-05 09:40:00,68.55,68.63,68.49,68.55,189749.0,48.8105,48.8675,48.7678,48.8105,189749.0
2017-10-05 09:50:00,68.55,68.61,68.5,68.53,573456.0,48.8105,48.8533,48.7749,48.7963,573456.0
2017-10-05 10:00:00,68.53,68.59,68.48,68.59,271614.0,48.7963,48.839,48.7607,48.839,271614.0
2017-10-05 10:10:00,68.6,68.67,68.58,68.61,163881.0,48.8461,48.896,48.8319,48.8533,163881.0
2017-10-05 10:20:00,68.61,68.66,68.56,68.63,213334.0,48.8533,48.8889,48.8177,48.8675,213334.0
2017-10-05 10:30:00,68.63,68.71,68.59,68.7,273161.0,48.8675,48.9245,48.839,48.9173,273161.0
2017-10-05 10:40:00,68.7,68.73,68.64,68.68,180949.0,48.9173,48.9387,48.8746,48.9031,180949.0
2017-10-05 10:50:00,68.68,68.71,68.62,68.63,113865.0,48.9031,48.9245,48.8604,48.8675,113865.0
2017-10-05 11:00:00,68.63,68.67,68.59,68.59,110714.0,48.8675,48.896,48.839,48.839,110714.0
2017-10-05 11:10:00,68.58,68.61,68.54,68.56,82944.0,48.8319,48.8533,48.8034,48.8177,82944.0
2017-10-05 11:20:00,68.56,68.6,68.55,68.6,89211.0,48.8177,48.8461,48.8105,48.8461,89211.0
2017-10-05 11:30:00,68.6,68.61,68.55,68.61,85410.0,48.8461,48.8533,48.8105,48.8533,85410.0
2017-10-05 11:40:00,68.61,68.67,68.6,68.66,84777.0,48.8533,48.896,48.8461,48.8889,84777.0
2017-10-05 11:50:00,68.66,68.72,68.66,68.69,103639.0,48.8889,48.9316,48.8889,48.9102,103639.0
2017-10-05 12:00:00,68.68,68.69,68.64,68.66,263148.0,48.9031,48.9102,48.8746,48.8889,263148.0
2017-10-05 12:10:00,68.65,68.68,68.62,68.65,61837.0,48.8817,48.9031,48.8604,48.8817,61837.0
2017-10-05 12:20:00,68.65,68.66,68.58,68.58,124013.0,48.8817,48.8889,48.8319,48.8319,124013.0
2017-10-05 12:30:00,68.59,68.64,68.59,68.63,77583.0,48.839,48.8746,48.839,48.8675,77583.0
2017-10-05 12:40:00,68.64,68.65,68.61,68.63,57214.0,48.8746,48.8817,48.8533,48.8675,57214.0
2017-10-05 12:50:00,68.63,68.64,68.58,68.63,68620.0,48.8675,48.8746,48.8319,48.8675,68620.0
2017-10-05 13:00:00,68.64,68.69,68.62,68.68,55730.0,48.8746,48.9102,48.8604,48.9031,55730.0
2017-10-05 13:10:00,68.68,68.71,68.67,68.7,61655.0,48.9031,48.9245,48.896,48.9173,61655.0
2017-10-05 13:20:00,68.7,68.72,68.65,68.65,97691.0,48.9173,48.9316,48.8817,48.8817,97691.0
2017-10-05 13:30:00,68.66,68.67,68.55,68.61,95565.0,48.8889,48.896,48.8105,48.8533,95565.0
2017-10-05 13:40:00,68.62,68.64,68.6,68.63,41377.0,48.8604,48.8746,48.8461,48.8675,41377.0
2017-10-05 13:50:00,68.63,68.67,68.62,68.67,190005.0,48.8675,48.896,48.8604,48.896,190005.0
2017-10-05 14:00:00,68.67,68.68,68.61,68.63,141459.0,48.896,48.9031,48.8533,48.8675,141459.0
2017-10-05 14:10:00,68.63,68.66,68.61,68.65,83257.0,48.8675,48.8889,48.8533,48.8817,83257.0
2017-10-05 14:20:00,68.66,68.66,68.64,68.65,71371.0,48.8889,48.8889,48.8746,48.8817,71371.0
2017-10-05 14:30:00,68.65,68.68,68.64,68.67,114077.0,48.8817,48.9031,48.8746,48.896,114077.0
2017-10-05 14:40:00,68.67,68.71,68.66,68.7,82277.0,48.896,48.9245,48.8889,48.9173,82277.0
2017-10-05 14:50:00,68.7,68.73,68.69,68.72,181355.0,48.9173,48.9387,48.9102,48.9316,181355.0
2017-10-05 15:00:00,68.72,68.76,68.69,68.72,196800.0,48.9316,48.9601,48.9102,48.9316,196800.0
2017-10-05 15:10:00,68.72,68.73,68.68,68.69,201591.0,48.9316,48.9387,48.9031,48.9102,201591.0
2017-10-05 15:20:00,68.68,68.71,68.64,68.67,326663.0,48.9031,48.9245,48.8746,48.896,326663.0
2017-10-05 15:30:00,68.67,68.72,68.65,68.7,416148.0,48.896,48.9316,48.8817,48.9173,416148.0
2017-10-05 15:40:00,68.7,68.71,68.68,68.68,349758.0,48.9173,48.9245,48.9031,48.9031,349758.0
2017-10-05 15:50:00,68.69,68.69,68.62,68.65,1814864.0,48.9102,48.9102,48.8604,48.8817,1814864.0
2017-10-06 09:30:00,68.0,68.38,67.99,68.21,733267.0,48.4189,48.6895,48.4118,48.5684,733267.0
2017-10-06 09:40:00,68.21,68.23,68.07,68.12,298194.0,48.5684,48.5827,48.4688,48.5044,298194.0
2017-10-06 09:50:00,68.12,68.15,68.05,68.1,152334.0,48.5044,48.5257,48.4545,48.4901,152334.0
2017-10-06 10:00:00,68.1,68.1,68.01,68.06,253975.0,48.4901,48.4901,48.426,48.4616,253975.0
2017-10-06 10:10:00,68.06,68.07,68.01,68.04,200550.0,48.4616,48.4688,48.426,48.4474,200550.0
2017-10-06 10:20:00,68.05,68.14,68.02,68.12,255408.0,48.4545,48.5186,48.4332,48.5044,255408.0
2017-10-06 10:30:00,68.12,68.16,68.02,68.04,208628.0,48.5044,48.5328,48.4332,48.4474,208628.0
2017-10-06 10:40:00,68.03,68.03,67.96,67.98,330877.0,48.4403,48.4403,48.3904,48.4047,330877.0
2017-10-06 10:50:00,67.97,68.0,67.91,67.91,337330.0,48.3976,48.4189,48.3548,48.3548,337330.0
2017-10-06 11:00:00,67.91,67.95,67.84,67.89,311073.0,48.3548,48.3833,48.305,48.3406,311073.0
2017-10-06 11:10:00,67.9,67.98,67.87,67.97,348664.0,48.3477,48.4047,48.3263,48.3976,348664.0
2017-10-06 11:20:00,67.98,68.0,67.92,67.96,275607.0,48.4047,48.4189,48.362,48.3904,275607.0
2017-10-06 11:30:00,67.96,68.04,67.94,68.03,152957.0,48.3904,48.4474,48.3762,48.4403,152957.0
2017-10-06 11:40:00,68.02,68.03,67.97,67.99,343581.0,48.4332,48.4403,48.3976,48.4118,343581.0
2017-10-06 11:50:00,67.99,68.04,67.98,68.01,211981.0,48.4118,48.4474,48.4047,48.426,211981.0
2017-10-06 12:00:00,68.0,68.02,67.96,67.96,244280.0,48.4189,48.4332,48.3904,48.3904,244280.0
2017-10-06 12:10:00,67.95,67.99,67.94,67.98,233463.0,48.3833,48.4118,48.3762,48.4047,233463.0
2017-10-06 12:20:00,67.98,67.98,67.85,67.85,339674.0,48.4047,48.4047,48.3121,48.3121,339674.0
2017-10-06 12:30:00,67.85,67.9,67.84,67.88,366872.0,48.3121,48.3477,48.305,48.3335,366872.0
2017-10-06 12:40:00,67.88,67.91,67.85,67.88,132534.0,48.3335,48.3548,48.3121,48.3335,132534.0
2017-10-06 12:50:00,67.88,67.92,67.87,67.92,112253.0,48.3335,48.362,48.3263,48.362,112253.0
2017-10-06 13:00:00,67.92,67.97,67.89,67.96,261419.0,48.362,48.3976,48.3406,48.3904,261419.0
2017-10-06 13:10:00,67.96,68.0,67.94,68.0,116033.0,48.3904,48.4189,48.3762,48.4189,116033.0
2017-10-06 13:20:00,67.99,68.02,67.97,67.98,134712.0,48.4118,48.4332,48.3976,48.4047,134712.0
2017-10-06 13:30:00,67.98,68.01,67.96,67.97,155366.0,48.4047,48.426,48.3904,48.3976,155366.0
2017-10-06 13:40:00,67.96,67.98,67.95,67.97,72012.0,48.3904,48.4047,48.3833,48.3976,72012.0
2017-10-06 13:50:00,67.98,67.98,67.92,67.92,115776.0,48.4047,48.4047,48.362,48.362,115776.0
2017-10-06 14:00:00,67.92,67.93,67.89,67.93,164175.0,48.362,48.3691,48.3406,48.3691,164175.0
2017-10-06 14:10:00,67.93,67.97,67.92,67.97,71938.0,48.3691,48.3976,48.362,48.3976,71938.0
2017-10-06 14:20:00,67.96,68.0,67.94,67.99,151664.0,48.3904,48.4189,48.3762,48.4118,151664.0
2017-10-06 14:30:00,67.99,68.01,67.98,68.0,83974.0,48.4118,48.426,48.4047,48.4189,83974.0
2017-10-06 14:40:00,68.0,68.05,67.99,68.03,135215.0,48.4189,48.4545,48.4118,48.4403,135215.0
2017-10-06 14:50:00,68.02,68.04,67.98,68.01,119626.0,48.4332,48.4474,48.4047,48.426,119626.0
2017-10-06 15:00:00,68.01,68.02,67.97,68.0,146068.0,48.426,48.4332,48.3976,48.4189,146068.0
2017-10-06 15:10:00,68.01,68.02,67.96,68.01,217632.0,48.426,48.4332,48.3904,48.426,217632.0
2017-10-06 15:20:00,68.01,68.05,68.0,68.0,377986.0,48.426,48.4545,48.4189,48.4189,377986.0
2017-10-06 15:30:00,68.01,68.01,67.97,67.98,154074.0,48.426,48.426,48.3976,48.4047,154074.0
2017-10-06 15:40:00,67.98,68.02,67.98,68.0,438721.0,48.4047,48.4332,48.4047,48.4189,438721.0
2017-10-06 15:50:00,68.0,68.07,67.97,68.06,1405223.0,48.4189,48.4688,48.3976,48.4616,1405223.0
2017-10-09 09:30:00,68.15,68.36,68.14,68.27,422882.0,48.5257,48.6753,48.5186,48.6112,422882.0
2017-10-09 09:40:00,68.27,68.42,68.23,68.24,406876.0,48.6112,48.718,48.5827,48.5898,406876.0
2017-10-09 09:50:00,68.24,68.26,68.17,68.17,168823.0,48.5898,48.604,48.54,48.54,168823.0
2017-10-09 10:00:00,68.18,68.19,68.07,68.13,340599.0,48.5471,48.5542,48.4688,48.5115,340599.0
2017-10-09 10:10:00,68.13,68.25,68.12,68.19,187979.0,48.5115,48.5969,48.5044,48.5542,187979.0
2017-10-09 10:20:00,68.19,68.23,68.15,68.23,112598.0,48.5542,48.5827,48.5257,48.5827,112598.0
2017-10-09 10:30:00,68.24,68.31,68.23,68.31,137706.0,48.5898,48.6396,48.5827,48.6396,137706.0
2017-10-09 10:40:00,68.31,68.32,68.22,68.26,153935.0,48.6396,48.6468,48.5756,48.604,153935.0
2017-10-09 10:50:00,68.26,68.29,68.21,68.25,66713.0,48.604,48.6254,48.5684,48.5969,66713.0
2017-10-09 11:00:00,68.25,68.25,68.18,68.21,104312.0,48.5969,48.5969,48.5471,48.5684,104312.0
2017-10-09 11:10:00,68.22,68.28,68.21,68.25,76047.0,48.5756,48.6183,48.5684,48.5969,76047.0
2017-10-09 11:20:00,68.25,68.28,68.21,68.27,79265.0,48.5969,48.6183,48.5684,48.6112,79265.0
2017-10-09 11:30:00,68.27,68.28,68.22,68.27,63953.0,48.6112,48.6183,48.5756,48.6112,63953.0
2017-10-09 11:40:00,68.27,68.27,68.19,68.19,277958.0,48.6112,48.6112,48.5542,48.5542,277958.0
2017-10-09 11:50:00,68.2,68.23,68.19,68.22,143991.0,48.5613,48.5827,48.5542,48.5756,143991.0
2017-10-09 12:00:00,68.22,68.22,68.12,68.13,94041.0,48.5756,48.5756,48.5044,48.5115,94041.0
2017-10-09 12:10:00,68.13,68.22,68.13,68.2,145665.0,48.5115,48.5756,48.5115,48.5613,145665.0
2017-10-09 12:20:00,68.2,68.24,68.19,68.23,36716.0,48.5613,48.5898,48.5542,48.5827,36716.0
2017-10-09 12:30:00,68.23,68.24,68.2,68.2,59305.0,48.5827,48.5898,48.5613,48.5613,59305.0
2017-10-09 12:40:00,68.21,68.27,68.21,68.26,81308.0,48.5684,48.6112,48.5684,48.604,81308.0
2017-10-09 12:50:00,68.27,68.28,68.23,68.24,73341.0,48.6112,48.6183,48.5827,48.5898,73341.0
2017-10-09 13:00:00,68.24,68.28,68.24,68.25,58767.0,48.5898,48.6183,48.5898,48.5969,58767.0
2017-10-09 13:10:00,68.25,68.26,68.21,68.22,35964.0,48.5969,48.604,48.5684,48.5756,35964.0
2017-10-09 13:20:00,68.22,68.23,68.2,68.23,33211.0,48.5756,48.5827,48.5613,48.5827,33211.0
2017-10-09 13:30:00,68.22,68.24,68.18,68.21,52971.0,48.5756,48.5898,48.5471,48.5684,52971.0
2017-10-09 13:40:00,68.21,68.27,68.2,68.26,48192.0,48.5684,48.6112,48.5613,48.604,48192.0
2017-10-09 13:50:00,68.26,68.31,68.25,68.31,47849.0,48.604,48.6396,48.5969,48.6396,47849.0
2017-10-09 14:00:00,68.31,68.32,68.24,68.25,59367.0,48.6396,48.6468,48.5898,48.5969,59367.0
2017-10-09 14:10:00,68.26,68.27,68.24,68.25,90950.0,48.604,48.6112,48.5898,48.5969,90950.0
2017-10-09 14:20:00,68.25,68.27,68.23,68.23,50394.0,48.5969,48.6112,48.5827,48.5827,50394.0
2017-10-09 14:30:00,68.23,68.27,68.22,68.26,48519.0,48.5827,48.6112,48.5756,48.604,48519.0
2017-10-09 14:40:00,68.27,68.28,68.24,68.26,116505.0,48.6112,48.6183,48.5898,48.604,116505.0
2017-10-09 14:50:00,68.25,68.27,68.22,68.23,65715.0,48.5969,48.6112,48.5756,48.5827,65715.0
2017-10-09 15:00:00,68.23,68.25,68.18,68.18,92492.0,48.5827,48.5969,48.5471,48.5471,92492.0
2017-10-09 15:10:00,68.18,68.22,68.17,68.21,119987.0,48.5471,48.5756,48.54,48.5684,119987.0
2017-10-09 15:20:00,68.21,68.22,68.19,68.19,100453.0,48.5684,48.5756,48.5542,48.5542,100453.0
2017-10-09 15:30:00,68.19,68.21,68.16,68.19,139280.0,48.5542,48.5684,48.5328,48.5542,139280.0
2017-10-09 15:40:00,68.19,68.2,68.12,68.17,377896.0,48.5542,48.5613,48.5044,48.54,377896.0
2017-10-09 15:50:00,68.17,68.22,68.16,68.22,483846.0,48.54,48.5756,48.5328,48.5756,483846.0
2017-10-10 09:30:00,68.69,68.81,68.58,68.8,613403.0,48.9102,48.9957,48.8319,48.9885,613403.0
2017-10-10 09:40:00,68.8,68.85,68.76,68.78,315686.0,48.9885,49.0242,48.9601,48.9743,315686.0
2017-10-10 09:50:00,68.79,68.92,68.78,68.9,263554.0,48.9814,49.074,48.9743,49.0598,263554.0
2017-10-10 10:00:00,68.91,68.93,68.75,68.75,218761.0,49.0669,49.0811,48.9529,48.9529,218761.0
2017-10-10 10:10:00,68.74,68.81,68.65,68.67,257759.0,48.9458,48.9957,48.8817,48.896,257759.0
2017-10-10 10:20:00,68.67,68.73,68.63,68.65,456074.0,48.896,48.9387,48.8675,48.8817,456074.0
2017-10-10 10:30:00,68.66,68.66,68.52,68.56,270778.0,48.8889,48.8889,48.7892,48.8177,270778.0
2017-10-10 10:40:00,68.56,68.67,68.53,68.66,378046.0,48.8177,48.896,48.7963,48.8889,378046.0
2017-10-10 10:50:00,68.66,68.7,68.6,68.7,172047.0,48.8889,48.9173,48.8461,48.9173,172047.0
2017-10-10 11:00:00,68.69,68.76,68.69,68.76,144015.0,48.9102,48.9601,48.9102,48.9601,144015.0
2017-10-10 11:10:00,68.75,68.76,68.66,68.66,166276.0,48.9529,48.9601,48.8889,48.8889,166276.0
2017-10-10 11:20:00,68.67,68.68,68.61,68.61,128656.0,48.896,48.9031,48.8533,48.8533,128656.0
2017-10-10 11:30:00,68.62,68.69,68.56,68.56,226914.0,48.8604,48.9102,48.8177,48.8177,226914.0
2017-10-10 11:40:00,68.56,68.61,68.54,68.61,118426.0,48.8177,48.8533,48.8034,48.8533,118426.0
2017-10-10 11:50:00,68.6,68.65,68.59,68.62,92303.0,48.8461,48.8817,48.839,48.8604,92303.0
2017-10-10 12:00:00,68.62,68.65,68.6,68.64,74660.0,48.8604,48.8817,48.8461,48.8746,74660.0
2017-10-10 12:10:00,68.64,68.69,68.63,68.68,125093.0,48.8746,48.9102,48.8675,48.9031,125093.0
2017-10-10 12:20:00,68.68,68.69,68.64,68.66,88574.0,48.9031,48.9102,48.8746,48.8889,88574.0
2017-10-10 12:30:00,68.67,68.69,68.63,68.66,235558.0,48.896,48.9102,48.8675,48.8889,235558.0
2017-10-10 12:40:00,68.65,68.66,68.53,68.53,110171.0,48.8817,48.8889,48.7963,48.7963,110171.0
2017-10-10 12:50:00,68.53,68.64,68.52,68.64,92430.0,48.7963,48.8746,48.7892,48.8746,92430.0
2017-10-10 13:00:00,68.63,68.64,68.61,68.62,62396.0,48.8675,48.8746,48.8533,48.8604,62396.0
2017-10-10 13:10:00,68.61,68.62,68.54,68.56,98605.0,48.8533,48.8604,48.8034,48.8177,98605.0
2017-10-10 13:20:00,68.56,68.61,68.55,68.56,81587.0,48.8177,48.8533,48.8105,48.8177,81587.0
2017-10-10 13:30:00,68.55,68.58,68.52,68.58,136582.0,48.8105,48.8319,48.7892,48.8319,136582.0
2017-10-10 13:40:00,68.58,68.6,68.54,68.55,39733.0,48.8319,48.8461,48.8034,48.8105,39733.0
2017-10-10 13:50:00,68.54,68.54,68.49,68.51,74276.0,48.8034,48.8034,48.7678,48.7821,74276.0
2017-10-10 14:00:00,68.5,68.51,68.37,68.37,74973.0,48.7749,48.7821,48.6824,48.6824,74973.0
2017-10-10 14:10:00,68.37,68.44,68.36,68.41,106334.0,48.6824,48.7322,48.6753,48.7109,106334.0
2017-10-10 14:20:00,68.4,68.45,68.38,68.42,116079.0,48.7037,48.7393,48.6895,48.718,116079.0
2017-10-10 14:30:00,68.41,68.42,68.37,68.38,69697.0,48.7109,48.718,48.6824,48.6895,69697.0
2017-10-10 14:40:00,68.38,68.39,68.36,68.37,92233.0,48.6895,48.6966,48.6753,48.6824,92233.0
2017-10-10 14:50:00,68.37,68.4,68.36,68.36,85793.0,48.6824,48.7037,48.6753,48.6753,85793.0
2017-10-10 15:00:00,68.36,68.37,68.34,68.34,128831.0,48.6753,48.6824,48.661,48.661,128831.0
2017-10-10 15:10:00,68.34,68.35,68.31,68.31,89461.0,48.661,48.6681,48.6396,48.6396,89461.0
2017-10-10 15:20:00,68.31,68.32,68.26,68.28,107908.0,48.6396,48.6468,48.604,48.6183,107908.0
2017-10-10 15:30:00,68.28,68.32,68.27,68.28,226774.0,48.6183,48.6468,48.6112,48.6183,226774.0
2017-10-10 15:40:00,68.28,68.29,68.2,68.24,308138.0,48.6183,48.6254,48.5613,48.5898,308138.0
2017-10-10 15:50:00,68.24,68.3,68.22,68.29,792189.0,48.5898,48.6325,48.5756,48.6254,792189.0
2017-10-11 09:30:00,68.19,68.38,68.18,68.26,313432.0,48.5542,48.6895,48.5471,48.604,313432.0
2017-10-11 09:40:00,68.26,68.27,67.93,67.93,296475.0,48.604,48.6112,48.3691,48.3691,296475.0
2017-10-11 09:50:00,67.93,68.08,67.92,67.94,254734.0,48.3691,48.4759,48.362,48.3762,254734.0
2017-10-11 10:00:00,67.95,68.07,67.91,68.05,312662.0,48.3833,48.4688,48.3548,48.4545,312662.0
2017-10-11 10:10:00,68.05,68.07,67.98,68.05,265225.0,48.4545,48.4688,48.4047,48.4545,265225.0
2017-10-11 10:20:00,68.05,68.18,68.04,68.18,309776.0,48.4545,48.5471,48.4474,48.5471,309776.0
2017-10-11 10:30:00,68.18,68.29,68.17,68.23,802223.0,48.5471,48.6254,48.54,48.5827,802223.0
2017-10-11 10:40:00,68.23,68.28,68.21,68.28,380216.0,48.5827,48.6183,48.5684,48.6183,380216.0
2017-10-11 10:50:00,68.29,68.35,68.27,68.33,489172.0,48.6254,48.6681,48.6112,48.6539,489172.0
2017-10-11 11:00:00,68.33,68.33,68.27,68.29,340178.0,48.6539,48.6539,48.6112,48.6254,340178.0
2017-10-11 11:10:00,68.29,68.3,68.25,68.27,365774.0,48.6254,48.6325,48.5969,48.6112,365774.0
2017-10-11 11:20:00,68.27,68.3,68.25,68.28,286983.0,48.6112,48.6325,48.5969,48.6183,286983.0
2017-10-11 11:30:00,68.28,68.41,68.28,68.38,471032.0,48.6183,48.7109,48.6183,48.6895,471032.0
2017-10-11 11:40:00,68.37,68.38,68.32,68.34,225231.0,48.6824,48.6895,48.6468,48.661,225231.0
2017-10-11 11:50:00,68.35,68.38,68.33,68.34,205519.0,48.6681,48.6895,48.6539,48.661,205519.0
2017-10-11 12:00:00,68.34,68.41,68.34,68.37,106078.0,48.661,48.7109,48.661,48.6824,106078.0
2017-10-11 12:10:00,68.36,68.38,68.33,68.37,254631.0,48.6753,48.6895,48.6539,48.6824,254631.0
2017-10-11 12:20:00,68.36,68.47,68.35,68.46,522406.0,48.6753,48.7536,48.6681,48.7465,522406.0
2017-10-11 12:30:00,68.46,68.46,68.39,68.41,116689.0,48.7465,48.7465,48.6966,48.7109,116689.0
2017-10-11 12:40:00,68.4,68.41,68.38,68.38,38786.0,48.7037,48.7109,48.6895,48.6895,38786.0
2017-10-11 12:50:00,68.39,68.39,68.32,68.33,55845.0,48.6966,48.6966,48.6468,48.6539,55845.0
2017-10-11 13:00:00,68.32,68.41,68.31,68.41,68047.0,48.6468,48.7109,48.6396,48.7109,68047.0
2017-10-11 13:10:00,68.41,68.41,68.36,68.38,47483.0,48.7109,48.7109,48.6753,48.6895,47483.0
2017-10-11 13:20:00,68.37,68.41,68.36,68.4,53109.0,48.6824,48.7109,48.6753,48.7037,53109.0
2017-10-11 13:30:00,68.4,68.41,68.35,68.35,49366.0,48.7037,48.7109,48.6681,48.6681,49366.0
2017-10-11 13:40:00,68.35,68.36,68.31,68.32,40469.0,48.6681,48.6753,48.6396,48.6468,40469.0
2017-10-11 13:50:00,68.31,68.32,68.27,68.29,67995.0,48.6396,48.6468,48.6112,48.6254,67995.0
2017-10-11 14:00:00,68.28,68.36,68.28,68.34,88375.0,48.6183,48.6753,48.6183,48.661,88375.0
2017-10-11 14:10:00,68.33,68.39,68.3,68.35,71674.0,48.6539,48.6966,48.6325,48.6681,71674.0
2017-10-11 14:20:00,68.35,68.37,68.3,68.31,109677.0,48.6681,48.6824,48.6325,48.6396,109677.0
2017-10-11 14:30:00,68.31,68.32,68.28,68.31,84877.0,48.6396,48.6468,48.6183,48.6396,84877.0
2017-10-11 14:40:00,68.3,68.34,68.28,68.31,273111.0,48.6325,48.661,48.6183,48.6396,273111.0
2017-10-11 14:50:00,68.31,68.35,68.3,68.34,96008.0,48.6396,48.6681,48.6325,48.661,96008.0
2017-10-11 15:00:00,68.35,68.37,68.34,68.36,107352.0,48.6681,48.6824,48.661,48.6753,107352.0
2017-10-11 15:10:00,68.36,68.39,68.36,68.39,88316.0,48.6753,48.6966,48.6753,48.6966,88316.0
2017-10-11 15:20:00,68.39,68.41,68.34,68.37,101936.0,48.6966,48.7109,48.661,48.6824,101936.0
2017-10-11 15:30:00,68.37,68.39,68.35,68.36,133913.0,48.6824,48.6966,48.6681,48.6753,133913.0
2017-10-11 15:40:00,68.35,68.4,68.35,68.4,266184.0,48.6681,48.7037,48.6681,48.7037,266184.0
2017-10-11 15:50:00,68.4,68.44,68.34,68.43,885443.0,48.7037,48.7322,48.661,48.7251,885443.0
2017-10-12 09:30:00,67.91,68.04,67.85,68.0,551013.0,48.3548,48.4474,48.3121,48.4189,551013.0
2017-10-12 09:40:00,68.01,68.08,67.86,67.9,255389.0,48.426,48.4759,48.3192,48.3477,255389.0
2017-10-12 09:50:00,67.89,68.0,67.8,68.0,305509.0,48.3406,48.4189,48.2765,48.4189,305509.0
2017-10-12 10:00:00,68.0,68.11,67.99,68.04,202372.0,48.4189,48.4972,48.4118,48.4474,202372.0
2017-10-12 10:10:00,68.04,68.2,68.02,68.09,276026.0,48.4474,48.5613,48.4332,48.483,276026.0
2017-10-12 10:20:00,68.08,68.11,68.04,68.05,163298.0,48.4759,48.4972,48.4474,48.4545,163298.0
2017-10-12 10:30:00,68.05,68.11,68.04,68.09,188640.0,48.4545,48.4972,48.4474,48.483,188640.0
2017-10-12 10:40:00,68.09,68.1,67.99,67.99,246671.0,48.483,48.4901,48.4118,48.4118,246671.0
2017-10-12 10:50:00,67.99,68.02,67.95,67.97,325788.0,48.4118,48.4332,48.3833,48.3976,325788.0
2017-10-12 11:00:00,67.98,68.17,67.98,68.16,872552.0,48.4047,48.54,48.4047,48.5328,872552.0
2017-10-12 11:10:00,68.16,68.16,68.02,68.02,239292.0,48.5328,48.5328,48.4332,48.4332,239292.0
2017-10-12 11:20:00,68.02,68.06,68.01,68.03,377367.0,48.4332,48.4616,48.426,48.4403,377367.0
2017-10-12 11:30:00,68.03,68.05,67.99,68.02,116211.0,48.4403,48.4545,48.4118,48.4332,116211.0
2017-10-12 11:40:00,68.02,68.17,68.02,68.15,245271.0,48.4332,48.54,48.4332,48.5257,245271.0
2017-10-12 11:50:00,68.16,68.2,68.1,68.19,195856.0,48.5328,48.5613,48.4901,48.5542,195856.0
2017-10-12 12:00:00,68.18,68.24,68.17,68.19,163598.0,48.5471,48.5898,48.54,48.5542,163598.0
2017-10-12 12:10:00,68.19,68.27,68.18,68.21,137240.0,48.5542,48.6112,48.5471,48.5684,137240.0
2017-10-12 12:20:00,68.21,68.23,68.16,68.16,103304.0,48.5684,48.5827,48.5328,48.5328,103304.0
2017-10-12 12:30:00,68.16,68.17,68.1,68.11,224472.0,48.5328,48.54,48.4901,48.4972,224472.0
2017-10-12 12:40:00,68.11,68.14,67.94,67.96,169469.0,48.4972,48.5186,48.3762,48.3904,169469.0
2017-10-12 12:50:00,67.97,68.04,67.96,68.01,152428.0,48.3976,48.4474,48.3904,48.426,152428.0
2017-10-12 13:00:00,68.01,68.06,68.0,68.03,97050.0,48.426,48.4616,48.4189,48.4403,97050.0
2017-10-12 13:10:00,68.03,68.07,68.01,68.06,104972.0,48.4403,48.4688,48.426,48.4616,104972.0
2017-10-12 13:20:00,68.06,68.14,68.06,68.11,188656.0,48.4616,48.5186,48.4616,48.4972,188656.0
2017-10-12 13:30:00,68.11,68.13,68.06,68.13,89172.0,48.4972,48.5115,48.4616,48.5115,89172.0
2017-10-12 13:40:00,68.12,68.15,68.11,68.14,75330.0,48.5044,48.5257,48.4972,48.5186,75330.0
2017-10-12 13:50:00,68.14,68.15,68.09,68.1,90484.0,48.5186,48.5257,48.483,48.4901,90484.0
2017-10-12 14:00:00,68.11,68.13,68.09,68.1,93721.0,48.4972,48.5115,48.483,48.4901,93721.0
2017-10-12 14:10:00,68.1,68.13,68.08,68.1,133258.0,48.4901,48.5115,48.4759,48.4901,133258.0
2017-10-12 14:20:00,68.11,68.13,68.07,68.12,557626.0,48.4972,48.5115,48.4688,48.5044,557626.0
2017-10-12 14:30:00,68.11,68.13,68.1,68.11,89921.0,48.4972,48.5115,48.4901,48.4972,89921.0
2017-10-12 14:40:00,68.11,68.13,68.08,68.08,171970.0,48.4972,48.5115,48.4759,48.4759,171970.0
2017-10-12 14:50:00,68.08,68.14,68.07,68.14,169809.0,48.4759,48.5186,48.4688,48.5186,169809.0
2017-10-12 15:00:00,68.14,68.18,68.13,68.17,133740.0,48.5186,48.5471,48.5115,48.54,133740.0
2017-10-12 15:10:00,68.17,68.23,68.17,68.23,302065.0,48.54,48.5827,48.54,48.5827,302065.0
2017-10-12 15:20:00,68.23,68.24,68.19,68.22,125591.0,48.5827,48.5898,48.5542,48.5756,125591.0
2017-10-12 15:30:00,68.21,68.24,68.15,68.17,237819.0,48.5684,48.5898,48.5257,48.54,237819.0
2017-10-12 15:40:00,68.17,68.18,68.12,68.14,183117.0,48.54,48.5471,48.5044,48.5186,183117.0
2017-10-12 15:50:00,68.13,68.16,68.08,68.16,1175004.0,48.5115,48.5328,48.4759,48.5328,1175004.0
2017-10-13 09:30:00,68.58,68.78,68.57,68.77,722407.0,48.8319,48.9743,48.8248,48.9672,722407.0
2017-10-13 09:40:00,68.77,68.77,68.55,68.56,756785.0,48.9672,48.9672,48.8105,48.8177,756785.0
2017-10-13 09:50:00,68.56,68.57,68.41,68.44,323367.0,48.8177,48.8248,48.7109,48.7322,323367.0
2017-10-13 10:00:00,68.45,68.5,68.37,68.39,214324.0,48.7393,48.7749,48.6824,48.6966,214324.0
2017-10-13 10:10:00,68.39,68.45,68.37,68.44,166454.0,48.6966,48.7393,48.6824,48.7322,166454.0
2017-10-13 10:20:00,68.44,68.48,68.4,68.43,204119.0,48.7322,48.7607,48.7037,48.7251,204119.0
2017-10-13 10:30:00,68.43,68.43,68.34,68.35,140476.0,48.7251,48.7251,48.661,48.6681,140476.0
2017-10-13 10:40:00,68.35,68.43,68.34,68.36,96227.0,48.6681,48.7251,48.661,48.6753,96227.0
2017-10-13 10:50:00,68.35,68.41,68.31,68.41,98194.0,48.6681,48.7109,48.6396,48.7109,98194.0
2017-10-13 11:00:00,68.42,68.46,68.41,68.44,147061.0,48.718,48.7465,48.7109,48.7322,147061.0
2017-10-13 11:10:00,68.45,68.48,68.4,68.43,109386.0,48.7393,48.7607,48.7037,48.7251,109386.0
2017-10-13 11:20:00,68.44,68.45,68.37,68.38,224437.0,48.7322,48.7393,48.6824,48.6895,224437.0
2017-10-13 11:30:00,68.38,68.39,68.33,68.33,81768.0,48.6895,48.6966,48.6539,48.6539,81768.0
2017-10-13 11:40:00,68.33,68.37,68.31,68.35,77419.0,48.6539,48.6824,48.6396,48.6681,77419.0
2017-10-13 11:50:00,68.35,68.38,68.3,68.31,244664.0,48.6681,48.6895,48.6325,48.6396,244664.0
2017-10-13 12:00:00,68.31,68.34,68.29,68.32,80240.0,48.6396,48.661,48.6254,48.6468,80240.0
2017-10-13 12:10:00,68.32,68.36,68.31,68.35,69104.0,48.6468,48.6753,48.6396,48.6681,69104.0
2017-10-13 12:20:00,68.35,68.37,68.34,68.34,52673.0,48.6681,48.6824,48.661,48.661,52673.0
2017-10-13 12:30:00,68.34,68.37,68.33,68.37,112126.0,48.661,48.6824,48.6539,48.6824,112126.0
2017-10-13 12:40:00,68.37,68.39,68.36,68.36,84448.0,48.6824,48.6966,48.6753,48.6753,84448.0
2017-10-13 12:50:00,68.37,68.4,68.36,68.37,48300.0,48.6824,48.7037,48.6753,48.6824,48300.0
2017-10-13 13:00:00,68.36,68.38,68.29,68.3,204386.0,48.6753,48.6895,48.6254,48.6325,204386.0
2017-10-13 13:10:00,68.29,68.29,68.17,68.2,259023.0,48.6254,48.6254,48.54,48.5613,259023.0
2017-10-13 13:20:00,68.21,68.36,68.21,68.33,210037.0,48.5684,48.6753,48.5684,48.6539,210037.0
2017-10-13 13:30:00,68.34,68.4,68.34,68.38,170092.0,48.661,48.7037,48.661,48.6895,170092.0
2017-10-13 13:40:00,68.38,68.43,68.37,68.41,131248.0,48.6895,48.7251,48.6824,48.7109,131248.0
2017-10-13 13:50:00,68.42,68.42,68.3,68.32,152368.0,48.718,48.718,48.6325,48.6468,152368.0
2017-10-13 14:00:00,68.33,68.37,68.32,68.37,84568.0,48.6539,48.6824,48.6468,48.6824,84568.0
2017-10-13 14:10:00,68.38,68.41,68.35,68.39,232936.0,48.6895,48.7109,48.6681,48.6966,232936.0
2017-10-13 14:20:00,68.4,68.42,68.37,68.39,103302.0,48.7037,48.718,48.6824,48.6966,103302.0
2017-10-13 14:30:00,68.4,68.4,68.33,68.34,61820.0,48.7037,48.7037,48.6539,48.661,61820.0
2017-10-13 14:40:00,68.34,68.35,68.31,68.33,51923.0,48.661,48.6681,48.6396,48.6539,51923.0
2017-10-13 14:50:00,68.33,68.35,68.3,68.31,82884.0,48.6539,48.6681,48.6325,48.6396,82884.0
2017-10-13 15:00:00,68.31,68.32,68.28,68.3,147550.0,48.6396,48.6468,48.6183,48.6325,147550.0
2017-10-13 15:10:00,68.3,68.3,68.25,68.26,122668.0,48.6325,48.6325,48.5969,48.604,122668.0
2017-10-13 15:20:00,68.26,68.27,68.22,68.23,197833.0,48.604,48.6112,48.5756,48.5827,197833.0
2017-10-13 15:30:00,68.22,68.26,68.21,68.22,180169.0,48.5756,48.604,48.5684,48.5756,180169.0
2017-10-13 15:40:00,68.22,68.23,68.14,68.18,608318.0,48.5756,48.5827,48.5186,48.5471,608318.0
2017-10-13 15:50:00,68.18,68.19,68.1,68.15,1140693.0,48.5471,48.5542,48.4901,48.5257,1140693.0
2017-10-16 09:30:00,68.35,68.54,68.3,68.5,381569.0,48.6681,48.8034,48.6325,48.7749,381569.0
2017-10-16 09:40:00,68.51,68.69,68.49,68.6,394352.0,48.7821,48.9102,48.7678,48.8461,394352.0
2017-10-16 09:50:00,68.59,68.62,68.5,68.55,180318.0,48.839,48.8604,48.7749,48.8105,180318.0
2017-10-16 10:00:00,68.55,68.59,68.53,68.53,197026.0,48.8105,48.839,48.7963,48.7963,197026.0
2017-10-16 10:10:00,68.52,68.6,68.49,68.5,167161.0,48.7892,48.8461,48.7678,48.7749,167161.0
2017-10-16 10:20:00,68.49,68.49,68.41,68.44,136133.0,48.7678,48.7678,48.7109,48.7322,136133.0
2017-10-16 10:30:00,68.43,68.49,68.39,68.47,173753.0,48.7251,48.7678,48.6966,48.7536,173753.0
2017-10-16 10:40:00,68.46,68.47,68.33,68.37,121570.0,48.7465,48.7536,48.6539,48.6824,121570.0
2017-10-16 10:50:00,68.36,68.4,68.3,68.3,282841.0,48.6753,48.7037,48.6325,48.6325,282841.0
2017-10-16 11:00:00,68.3,68.36,68.3,68.31,101979.0,48.6325,48.6753,48.6325,48.6396,101979.0
2017-10-16 11:10:00,68.31,68.32,68.2,68.21,124775.0,48.6396,48.6468,48.5613,48.5684,124775.0
2017-10-16 11:20:00,68.21,68.28,68.18,68.28,158620.0,48.5684,48.6183,48.5471,48.6183,158620.0
2017-10-16 11:30:00,68.28,68.3,68.23,68.23,126712.0,48.6183,48.6325,48.5827,48.5827,126712.0
2017-10-16 11:40:00,68.23,68.25,68.15,68.2,97687.0,48.5827,48.5969,48.5257,48.5613,97687.0
2017-10-16 11:50:00,68.2,68.22,68.15,68.2,75035.0,48.5613,48.5756,48.5257,48.5613,75035.0
2017-10-16 12:00:00,68.2,68.24,68.19,68.22,54278.0,48.5613,48.5898,48.5542,48.5756,54278.0
2017-10-16 12:10:00,68.22,68.31,68.21,68.3,103787.0,48.5756,48.6396,48.5684,48.6325,103787.0
2017-10-16 12:20:00,68.29,68.32,68.26,68.31,68994.0,48.6254,48.6468,48.604,48.6396,68994.0
2017-10-16 12:30:00,68.3,68.33,68.28,68.31,48604.0,48.6325,48.6539,48.6183,48.6396,48604.0
2017-10-16 12:40:00,68.31,68.33,68.26,68.31,92230.0,48.6396,48.6539,48.604,48.6396,92230.0
2017-10-16 12:50:00,68.31,68.32,68.29,68.31,42860.0,48.6396,48.6468,48.6254,48.6396,42860.0
2017-10-16 13:00:00,68.31,68.34,68.31,68.33,82723.0,48.6396,48.661,48.6396,48.6539,82723.0
2017-10-16 13:10:00,68.33,68.4,68.33,68.39,125319.0,48.6539,48.7037,48.6539,48.6966,125319.0
2017-10-16 13:20:00,68.39,68.43,68.37,68.41,191671.0,48.6966,48.7251,48.6824,48.7109,191671.0
2017-10-16 13:30:00,68.42,68.43,68.37,68.38,107697.0,48.718,48.7251,48.6824,48.6895,107697.0
2017-10-16 13:40:00,68.38,68.39,68.35,68.37,49414.0,48.6895,48.6966,48.6681,48.6824,49414.0
2017-10-16 13:50:00,68.37,68.38,68.32,68.32,113083.0,48.6824,48.6895,48.6468,48.6468,113083.0
2017-10-16 14:00:00,68.32,68.36,68.32,68.35,56492.0,48.6468,48.6753,48.6468,48.6681,56492.0
2017-10-16 14:10:00,68.36,68.39,68.35,68.36,83656.0,48.6753,48.6966,48.6681,48.6753,83656.0
2017-10-16 14:20:00,68.36,68.37,68.33,68.34,78846.0,48.6753,48.6824,48.6539,48.661,78846.0
2017-10-16 14:30:00,68.33,68.36,68.31,68.31,79166.0,48.6539,48.6753,48.6396,48.6396,79166.0
2017-10-16 14:40:00,68.31,68.35,68.29,68.3,265837.0,48.6396,48.6681,48.6254,48.6325,265837.0
2017-10-16 14:50:00,68.3,68.34,68.3,68.31,124231.0,48.6325,48.661,48.6325,48.6396,124231.0
2017-10-16 15:00:00,68.31,68.33,68.29,68.31,140805.0,48.6396,48.6539,48.6254,48.6396,140805.0
2017-10-16 15:10:00,68.31,68.33,68.26,68.28,120659.0,48.6396,48.6539,48.604,48.6183,120659.0
2017-10-16 15:20:00,68.28,68.3,68.26,68.28,93305.0,48.6183,48.6325,48.604,48.6183,93305.0
2017-10-16 15:30:00,68.28,68.28,68.2,68.23,253658.0,48.6183,48.6183,48.5613,48.5827,253658.0
2017-10-16 15:40:00,68.23,68.27,68.21,68.27,216660.0,48.5827,48.6112,48.5684,48.6112,216660.0
2017-10-16 15:50:00,68.26,68.32,68.26,68.28,794670.0,48.604,48.6468,48.604,48.6183,794670.0
2017-10-17 09:30:00,68.27,68.41,68.23,68.39,443064.0,48.6112,48.7109,48.5827,48.6966,443064.0
2017-10-17 09:40:00,68.39,68.48,68.34,68.36,171273.0,48.6966,48.7607,48.661,48.6753,171273.0
2017-10-17 09:50:00,68.35,68.4,68.32,68.36,111062.0,48.6681,48.7037,48.6468,48.6753,111062.0
2017-10-17 10:00:00,68.35,68.4,68.26,68.27,154529.0,48.6681,48.7037,48.604,48.6112,154529.0
2017-10-17 10:10:00,68.27,68.36,68.27,68.29,126111.0,48.6112,48.6753,48.6112,48.6254,126111.0
2017-10-17 10:20:00,68.3,68.32,68.24,68.32,162697.0,48.6325,48.6468,48.5898,48.6468,162697.0
2017-10-17 10:30:00,68.33,68.33,68.12,68.14,257063.0,48.6539,48.6539,48.5044,48.5186,257063.0
2017-10-17 10:40:00,68.14,68.17,68.06,68.12,354587.0,48.5186,48.54,48.4616,48.5044,354587.0
2017-10-17 10:50:00,68.13,68.14,67.98,68.04,384288.0,48.5115,48.5186,48.4047,48.4474,384288.0
2017-10-17 11:00:00,68.04,68.19,68.04,68.15,178009.0,48.4474,48.5542,48.4474,48.5257,178009.0
2017-10-17 11:10:00,68.15,68.18,68.1,68.13,127106.0,48.5257,48.5471,48.4901,48.5115,127106.0
2017-10-17 11:20:00,68.14,68.14,68.06,68.06,164442.0,48.5186,48.5186,48.4616,48.4616,164442.0
2017-10-17 11:30:00,68.07,68.08,67.96,67.97,209478.0,48.4688,48.4759,48.3904,48.3976,209478.0
2017-10-17 11:40:00,67.97,68.08,67.96,68.06,202685.0,48.3976,48.4759,48.3904,48.4616,202685.0
2017-10-17 11:50:00,68.06,68.14,68.04,68.12,102918.0,48.4616,48.5186,48.4474,48.5044,102918.0
2017-10-17 12:00:00,68.12,68.14,68.07,68.14,125833.0,48.5044,48.5186,48.4688,48.5186,125833.0
2017-10-17 12:10:00,68.14,68.16,68.12,68.15,114008.0,48.5186,48.5328,48.5044,48.5257,114008.0
2017-10-17 12:20:00,68.15,68.18,68.13,68.15,67036.0,48.5257,48.5471,48.5115,48.5257,67036.0
2017-10-17 12:30:00,68.15,68.18,68.13,68.13,136724.0,48.5257,48.5471,48.5115,48.5115,136724.0
2017-10-17 12:40:00,68.14,68.19,68.13,68.16,115169.0,48.5186,48.5542,48.5115,48.5328,115169.0
2017-10-17 12:50:00,68.16,68.21,68.16,68.19,127654.0,48.5328,48.5684,48.5328,48.5542,127654.0
2017-10-17 13:00:00,68.2,68.21,68.14,68.17,46423.0,48.5613,48.5684,48.5186,48.54,46423.0
2017-10-17 13:10:00,68.17,68.17,68.09,68.1,63009.0,48.54,48.54,48.483,48.4901,63009.0
2017-10-17 13:20:00,68.1,68.11,68.07,68.11,113692.0,48.4901,48.4972,48.4688,48.4972,113692.0
2017-10-17 13:30:00,68.11,68.12,68.06,68.11,264406.0,48.4972,48.5044,48.4616,48.4972,264406.0
2017-10-17 13:40:00,68.1,68.14,68.09,68.1,122230.0,48.4901,48.5186,48.483,48.4901,122230.0
2017-10-17 13:50:00,68.11,68.12,68.06,68.08,68288.0,48.4972,48.5044,48.4616,48.4759,68288.0
2017-10-17 14:00:00,68.07,68.11,68.05,68.09,160386.0,48.4688,48.4972,48.4545,48.483,160386.0
2017-10-17 14:10:00,68.08,68.11,68.06,68.11,147835.0,48.4759,48.4972,48.4616,48.4972,147835.0
2017-10-17 14:20:00,68.11,68.2,68.1,68.19,514393.0,48.4972,48.5613,48.4901,48.5542,514393.0
2017-10-17 14:30:00,68.19,68.23,68.19,68.21,368167.0,48.5542,48.5827,48.5542,48.5684,368167.0
2017-10-17 14:40:00,68.21,68.26,68.2,68.25,265700.0,48.5684,48.604,48.5613,48.5969,265700.0
2017-10-17 14:50:00,68.24,68.28,68.21,68.23,169897.0,48.5898,48.6183,48.5684,48.5827,169897.0
2017-10-17 15:00:00,68.22,68.25,68.22,68.25,147588.0,48.5756,48.5969,48.5756,48.5969,147588.0
2017-10-17 15:10:00,68.24,68.24,68.19,68.2,200335.0,48.5898,48.5898,48.5542,48.5613,200335.0
2017-10-17 15:20:00,68.2,68.26,68.2,68.26,151141.0,48.5613,48.604,48.5613,48.604,151141.0
2017-10-17 15:30:00,68.25,68.29,68.23,68.26,357593.0,48.5969,48.6254,48.5827,48.604,357593.0
2017-10-17 15:40:00,68.26,68.28,68.24,68.27,414726.0,48.604,48.6183,48.5898,48.6112,414726.0
2017-10-17 15:50:00,68.27,68.34,68.27,68.34,440888.0,48.6112,48.661,48.6112,48.661,440888.0
2017-10-18 09:30:00,68.28,68.56,68.27,68.52,376928.0,48.6183,48.8177,48.6112,48.7892,376928.0
2017-10-18 09:40:00,68.51,68.52,68.42,68.45,209679.0,48.7821,48.7892,48.718,48.7393,209679.0
2017-10-18 09:50:00,68.46,68.52,68.41,68.49,127027.0,48.7465,48.7892,48.7109,48.7678,127027.0
2017-10-18 10:00:00,68.5,68.53,68.38,68.4,198193.0,48.7749,48.7963,48.6895,48.7037,198193.0
2017-10-18 10:10:00,68.39,68.44,68.37,68.42,199313.0,48.6966,48.7322,48.6824,48.718,199313.0
2017-10-18 10:20:00,68.41,68.44,68.39,68.42,144716.0,48.7109,48.7322,48.6966,48.718,144716.0
2017-10-18 10:30:00,68.41,68.43,68.19,68.2,341500.0,48.7109,48.7251,48.5542,48.5613,341500.0
2017-10-18 10:40:00,68.2,68.25,68.18,68.2,255497.0,48.5613,48.5969,48.5471,48.5613,255497.0
2017-10-18 10:50:00,68.2,68.24,68.05,68.11,210690.0,48.5613,48.5898,48.4545,48.4972,210690.0
2017-10-18 11:00:00,68.11,68.12,68.02,68.05,145311.0,48.4972,48.5044,48.4332,48.4545,145311.0
2017-10-18 11:10:00,68.04,68.06,67.94,67.94,215528.0,48.4474,48.4616,48.3762,48.3762,215528.0
2017-10-18 11:20:00,67.94,67.97,67.91,67.95,177055.0,48.3762,48.3976,48.3548,48.3833,177055.0
2017-10-18 11:30:00,67.95,68.01,67.91,67.99,136969.0,48.3833,48.426,48.3548,48.4118,136969.0
2017-10-18 11:40:00,67.99,68.03,67.95,67.98,140629.0,48.4118,48.4403,48.3833,48.4047,140629.0
2017-10-18 11:50:00,67.98,68.01,67.97,67.98,80455.0,48.4047,48.426,48.3976,48.4047,80455.0
2017-10-18 12:00:00,67.98,67.98,67.91,67.91,70764.0,48.4047,48.4047,48.3548,48.3548,70764.0
2017-10-18 12:10:00,67.92,67.94,67.89,67.93,96869.0,48.362,48.3762,48.3406,48.3691,96869.0
2017-10-18 12:20:00,67.92,67.93,67.88,67.9,57499.0,48.362,48.3691,48.3335,48.3477,57499.0
2017-10-18 12:30:00,67.89,67.9,67.86,67.87,89320.0,48.3406,48.3477,48.3192,48.3263,89320.0
2017-10-18 12:40:00,67.87,67.9,67.86,67.88,57024.0,48.3263,48.3477,48.3192,48.3335,57024.0
2017-10-18 12:50:00,67.88,67.92,67.85,67.9,138590.0,48.3335,48.362,48.3121,48.3477,138590.0
2017-10-18 13:00:00,67.9,67.93,67.88,67.9,88666.0,48.3477,48.3691,48.3335,48.3477,88666.0
2017-10-18 13:10:00,67.89,67.93,67.89,67.9,82608.0,48.3406,48.3691,48.3406,48.3477,82608.0
2017-10-18 13:20:00,67.91,67.91,67.88,67.89,46366.0,48.3548,48.3548,48.3335,48.3406,46366.0
2017-10-18 13:30:00,67.89,67.91,67.85,67.86,81491.0,48.3406,48.3548,48.3121,48.3192,81491.0
2017-10-18 13:40:00,67.86,67.93,67.85,67.91,66467.0,48.3192,48.3691,48.3121,48.3548,66467.0
2017-10-18 13:50:00,67.92,67.92,67.84,67.85,66727.0,48.362,48.362,48.305,48.3121,66727.0
2017-10-18 14:00:00,67.85,67.88,67.84,67.85,75806.0,48.3121,48.3335,48.305,48.3121,75806.0
2017-10-18 14:10:00,67.85,67.86,67.81,67.82,113644.0,48.3121,48.3192,48.2836,48.2907,113644.0
2017-10-18 14:20:00,67.83,67.85,67.8,67.83,72308.0,48.2979,48.3121,48.2765,48.2979,72308.0
2017-10-18 14:30:00,67.83,67.84,67.8,67.82,68631.0,48.2979,48.305,48.2765,48.2907,68631.0
2017-10-18 14:40:00,67.83,67.86,67.8,67.81,108727.0,48.2979,48.3192,48.2765,48.2836,108727.0
2017-10-18 14:50:00,67.81,67.82,67.79,67.8,85708.0,48.2836,48.2907,48.2694,48.2765,85708.0
2017-10-18 15:00:00,67.8,67.81,67.77,67.78,152920.0,48.2765,48.2836,48.2551,48.2623,152920.0
2017-10-18 15:10:00,67.77,67.83,67.77,67.82,102280.0,48.2551,48.2979,48.2551,48.2907,102280.0
2017-10-18 15:20:00,67.83,67.83,67.79,67.81,223273.0,48.2979,48.2979,48.2694,48.2836,223273.0
2017-10-18 15:30:00,67.81,67.84,67.79,67.84,381268.0,48.2836,48.305,48.2694,48.305,381268.0
2017-10-18 15:40:00,67.84,67.84,67.81,67.81,197201.0,48.305,48.305,48.2836,48.2836,197201.0
2017-10-18 15:50:00,67.81,67.85,67.79,67.84,949577.0,48.2836,48.3121,48.2694,48.305,949577.0
2017-10-19 09:30:00,67.38,67.91,67.35,67.84,896082.0,47.9774,48.3548,47.9561,48.305,896082.0
2017-10-19 09:40:00,67.84,67.92,67.79,67.81,400440.0,48.305,48.362,48.2694,48.2836,400440.0
2017-10-19 09:50:00,67.81,67.82,67.65,67.7,315569.0,48.2836,48.2907,48.1697,48.2053,315569.0
2017-10-19 10:00:00,67.7,67.74,67.55,67.56,253298.0,48.2053,48.2338,48.0985,48.1056,253298.0
2017-10-19 10:10:00,67.56,67.64,67.52,67.59,220838.0,48.1056,48.1626,48.0771,48.127,220838.0
2017-10-19 10:20:00,67.6,67.65,67.55,67.65,109606.0,48.1341,48.1697,48.0985,48.1697,109606.0
2017-10-19 10:30:00,67.65,67.75,67.65,67.72,159701.0,48.1697,48.2409,48.1697,48.2195,159701.0
2017-10-19 10:40:00,67.72,67.76,67.66,67.76,253390.0,48.2195,48.248,48.1768,48.248,253390.0
2017-10-19 10:50:00,67.76,67.82,67.75,67.77,77319.0,48.248,48.2907,48.2409,48.2551,77319.0
2017-10-19 11:00:00,67.77,67.77,67.71,67.75,111784.0,48.2551,48.2551,48.2124,48.2409,111784.0
2017-10-19 11:10:00,67.75,67.82,67.74,67.8,70322.0,48.2409,48.2907,48.2338,48.2765,70322.0
2017-10-19 11:20:00,67.8,67.84,67.72,67.72,49722.0,48.2765,48.305,48.2195,48.2195,49722.0
2017-10-19 11:30:00,67.73,67.73,67.67,67.69,48004.0,48.2267,48.2267,48.1839,48.1982,48004.0
2017-10-19 11:40:00,67.7,67.76,67.66,67.75,80474.0,48.2053,48.248,48.1768,48.2409,80474.0
2017-10-19 11:50:00,67.75,67.76,67.7,67.73,141046.0,48.2409,48.248,48.2053,48.2267,141046.0
2017-10-19 12:00:00,67.72,67.74,67.68,67.69,121359.0,48.2195,48.2338,48.1911,48.1982,121359.0
2017-10-19 12:10:00,67.69,67.69,67.62,67.64,74034.0,48.1982,48.1982,48.1483,48.1626,74034.0
2017-10-19 12:20:00,67.64,67.67,67.6,67.66,87982.0,48.1626,48.1839,48.1341,48.1768,87982.0
2017-10-19 12:30:00,67.66,67.71,67.65,67.65,88691.0,48.1768,48.2124,48.1697,48.1697,88691.0
2017-10-19 12:40:00,67.65,67.67,67.63,67.65,112630.0,48.1697,48.1839,48.1555,48.1697,112630.0
2017-10-19 12:50:00,67.64,67.67,67.62,67.63,76341.0,48.1626,48.1839,48.1483,48.1555,76341.0
2017-10-19 13:00:00,67.62,67.65,67.6,67.62,53990.0,48.1483,48.1697,48.1341,48.1483,53990.0
2017-10-19 13:10:00,67.62,67.62,67.56,67.58,64690.0,48.1483,48.1483,48.1056,48.1199,64690.0
2017-10-19 13:20:00,67.57,67.6,67.55,67.59,74138.0,48.1127,48.1341,48.0985,48.127,74138.0
2017-10-19 13:30:00,67.59,67.61,67.56,67.6,70309.0,48.127,48.1412,48.1056,48.1341,70309.0
2017-10-19 13:40:00,67.6,67.63,67.59,67.61,74506.0,48.1341,48.1555,48.127,48.1412,74506.0
2017-10-19 13:50:00,67.61,67.61,67.57,67.59,66584.0,48.1412,48.1412,48.1127,48.127,66584.0
2017-10-19 14:00:00,67.59,67.62,67.58,67.59,53813.0,48.127,48.1483,48.1199,48.127,53813.0
2017-10-19 14:10:00,67.59,67.64,67.59,67.62,78995.0,48.127,48.1626,48.127,48.1483,78995.0
2017-10-19 14:20:00,67.62,67.63,67.59,67.62,120034.0,48.1483,48.1555,48.127,48.1483,120034.0
2017-10-19 14:30:00,67.61,67.65,67.61,67.63,79001.0,48.1412,48.1697,48.1412,48.1555,79001.0
2017-10-19 14:40:00,67.63,67.66,67.63,67.63,77906.0,48.1555,48.1768,48.1555,48.1555,77906.0
2017-10-19 14:50:00,67.63,67.66,67.63,67.65,95220.0,48.1555,48.1768,48.1555,48.1697,95220.0
2017-10-19 15:00:00,67.65,67.67,67.63,67.65,99089.0,48.1697,48.1839,48.1555,48.1697,99089.0
2017-10-19 15:10:00,67.65,67.66,67.63,67.66,128005.0,48.1697,48.1768,48.1555,48.1768,128005.0
2017-10-19 15:20:00,67.66,67.68,67.63,67.67,236365.0,48.1768,48.1911,48.1555,48.1839,236365.0
2017-10-19 15:30:00,67.67,67.68,67.63,67.64,187526.0,48.1839,48.1911,48.1555,48.1626,187526.0
2017-10-19 15:40:00,67.64,67.65,67.6,67.62,301152.0,48.1626,48.1697,48.1341,48.1483,301152.0
2017-10-19 15:50:00,67.62,67.64,67.58,67.62,1022917.0,48.1483,48.1626,48.1199,48.1483,1022917.0
2017-10-20 09:30:00,67.79,67.81,67.32,67.46,568930.0,48.2694,48.2836,47.9347,48.0344,568930.0
2017-10-20 09:40:00,67.46,67.61,67.39,67.61,512920.0,48.0344,48.1412,47.9846,48.1412,512920.0
2017-10-20 09:50:00,67.6,67.6,67.43,67.44,320354.0,48.1341,48.1341,48.0131,48.0202,320354.0
2017-10-20 10:00:00,67.44,67.54,67.44,67.52,668850.0,48.0202,48.0914,48.0202,48.0771,668850.0
2017-10-20 10:10:00,67.52,67.63,67.49,67.59,221006.0,48.0771,48.1555,48.0558,48.127,221006.0
2017-10-20 10:20:00,67.6,67.64,67.57,67.64,240774.0,48.1341,48.1626,48.1127,48.1626,240774.0
2017-10-20 10:30:00,67.64,67.73,67.63,67.71,158336.0,48.1626,48.2267,48.1555,48.2124,158336.0
2017-10-20 10:40:00,67.71,67.76,67.69,67.75,138674.0,48.2124,48.248,48.1982,48.2409,138674.0
2017-10-20 10:50:00,67.75,67.8,67.72,67.74,121785.0,48.2409,48.2765,48.2195,48.2338,121785.0
2017-10-20 11:00:00,67.74,67.77,67.67,67.68,126310.0,48.2338,48.2551,48.1839,48.1911,126310.0
2017-10-20 11:10:00,67.68,67.76,67.68,67.75,98033.0,48.1911,48.248,48.1911,48.2409,98033.0
2017-10-20 11:20:00,67.75,67.77,67.7,67.72,73550.0,48.2409,48.2551,48.2053,48.2195,73550.0
2017-10-20 11:30:00,67.73,67.78,67.73,67.76,88055.0,48.2267,48.2623,48.2267,48.248,88055.0
2017-10-20 11:40:00,67.76,67.76,67.69,67.75,100575.0,48.248,48.248,48.1982,48.2409,100575.0
2017-10-20 11:50:00,67.75,67.75,67.67,67.69,71391.0,48.2409,48.2409,48.1839,48.1982,71391.0
2017-10-20 12:00:00,67.68,67.7,67.63,67.64,154652.0,48.1911,48.2053,48.1555,48.1626,154652.0
2017-10-20 12:10:00,67.64,67.66,67.62,67.64,192051.0,48.1626,48.1768,48.1483,48.1626,192051.0
2017-10-20 12:20:00,67.64,67.65,67.58,67.59,222311.0,48.1626,48.1697,48.1199,48.127,222311.0
2017-10-20 12:30:00,67.59,67.59,67.52,67.53,241051.0,48.127,48.127,48.0771,48.0843,241051.0
2017-10-20 12:40:00,67.53,67.57,67.52,67.54,120395.0,48.0843,48.1127,48.0771,48.0914,120395.0
2017-10-20 12:50:00,67.53,67.58,67.53,67.57,115080.0,48.0843,48.1199,48.0843,48.1127,115080.0
2017-10-20 13:00:00,67.58,67.67,67.58,67.65,125024.0,48.1199,48.1839,48.1199,48.1697,125024.0
2017-10-20 13:10:00,67.66,67.68,67.61,67.62,106524.0,48.1768,48.1911,48.1412,48.1483,106524.0
2017-10-20 13:20:00,67.63,67.67,67.61,67.61,73639.0,48.1555,48.1839,48.1412,48.1412,73639.0
2017-10-20 13:30:00,67.62,67.64,67.58,67.63,130889.0,48.1483,48.1626,48.1199,48.1555,130889.0
2017-10-20 13:40:00,67.63,67.66,67.62,67.63,88293.0,48.1555,48.1768,48.1483,48.1555,88293.0
2017-10-20 13:50:00,67.63,67.64,67.6,67.63,207166.0,48.1555,48.1626,48.1341,48.1555,207166.0
2017-10-20 14:00:00,67.63,67.64,67.6,67.6,62135.0,48.1555,48.1626,48.1341,48.1341,62135.0
2017-10-20 14:10:00,67.6,67.67,67.6,67.66,75289.0,48.1341,48.1839,48.1341,48.1768,75289.0
2017-10-20 14:20:00,67.66,67.73,67.65,67.72,91424.0,48.1768,48.2267,48.1697,48.2195,91424.0
2017-10-20 14:30:00,67.73,67.75,67.71,67.73,80382.0,48.2267,48.2409,48.2124,48.2267,80382.0
2017-10-20 14:40:00,67.73,67.74,67.69,67.7,115780.0,48.2267,48.2338,48.1982,48.2053,115780.0
2017-10-20 14:50:00,67.71,67.74,67.7,67.7,89070.0,48.2124,48.2338,48.2053,48.2053,89070.0
2017-10-20 15:00:00,67.7,67.74,67.69,67.73,120135.0,48.2053,48.2338,48.1982,48.2267,120135.0
2017-10-20 15:10:00,67.73,67.75,67.71,67.73,183819.0,48.2267,48.2409,48.2124,48.2267,183819.0
2017-10-20 15:20:00,67.73,67.76,67.72,67.72,199101.0,48.2267,48.248,48.2195,48.2195,199101.0
2017-10-20 15:30:00,67.73,67.74,67.72,67.73,215277.0,48.2267,48.2338,48.2195,48.2267,215277.0
2017-10-20 15:40:00,67.73,67.74,67.69,67.7,310924.0,48.2267,48.2338,48.1982,48.2053,310924.0
2017-10-20 15:50:00,67.7,67.8,67.68,67.79,891391.0,48.2053,48.2765,48.1911,48.2694,891391.0
2017-10-23 09:30:00,67.82,68.04,67.73,67.97,319334.0,48.2907,48.4474,48.2267,48.3976,319334.0
2017-10-23 09:40:00,67.97,67.99,67.84,67.86,363480.0,48.3976,48.4118,48.305,48.3192,363480.0
2017-10-23 09:50:00,67.86,67.99,67.8,67.94,131439.0,48.3192,48.4118,48.2765,48.3762,131439.0
2017-10-23 10:00:00,67.93,67.98,67.88,67.95,137149.0,48.3691,48.4047,48.3335,48.3833,137149.0
2017-10-23 10:10:00,67.96,67.96,67.85,67.86,172990.0,48.3904,48.3904,48.3121,48.3192,172990.0
2017-10-23 10:20:00,67.86,67.89,67.79,67.81,146885.0,48.3192,48.3406,48.2694,48.2836,146885.0
2017-10-23 10:30:00,67.81,67.88,67.77,67.88,219121.0,48.2836,48.3335,48.2551,48.3335,219121.0
2017-10-23 10:40:00,67.88,67.88,67.7,67.75,93146.0,48.3335,48.3335,48.2053,48.2409,93146.0
2017-10-23 10:50:00,67.75,67.83,67.67,67.73,208440.0,48.2409,48.2979,48.1839,48.2267,208440.0
2017-10-23 11:00:00,67.72,67.75,67.65,67.67,232880.0,48.2195,48.2409,48.1697,48.1839,232880.0
2017-10-23 11:10:00,67.67,67.69,67.64,67.69,202774.0,48.1839,48.1982,48.1626,48.1982,202774.0
2017-10-23 11:20:00,67.69,67.7,67.62,67.64,99823.0,48.1982,48.2053,48.1483,48.1626,99823.0
2017-10-23 11:30:00,67.64,67.66,67.5,67.52,202239.0,48.1626,48.1768,48.0629,48.0771,202239.0
2017-10-23 11:40:00,67.53,67.56,67.52,67.52,103576.0,48.0843,48.1056,48.0771,48.0771,103576.0
2017-10-23 11:50:00,67.52,67.6,67.51,67.56,118145.0,48.0771,48.1341,48.07,48.1056,118145.0
2017-10-23 12:00:00,67.56,67.57,67.48,67.5,77446.0,48.1056,48.1127,48.0487,48.0629,77446.0
2017-10-23 12:10:00,67.5,67.54,67.49,67.52,75141.0,48.0629,48.0914,48.0558,48.0771,75141.0
2017-10-23 12:20:00,67.52,67.55,67.47,67.51,122211.0,48.0771,48.0985,48.0415,48.07,122211.0
2017-10-23 12:30:00,67.5,67.54,67.48,67.51,92892.0,48.0629,48.0914,48.0487,48.07,92892.0
2017-10-23 12:40:00,67.52,67.59,67.51,67.56,167754.0,48.0771,48.127,48.07,48.1056,167754.0
2017-10-23 12:50:00,67.57,67.61,67.56,67.58,119672.0,48.1127,48.1412,48.1056,48.1199,119672.0
2017-10-23 13:00:00,67.58,67.59,67.54,67.57,50812.0,48.1199,48.127,48.0914,48.1127,50812.0
2017-10-23 13:10:00,67.57,67.63,67.55,67.63,43004.0,48.1127,48.1555,48.0985,48.1555,43004.0
2017-10-23 13:20:00,67.64,67.65,67.57,67.58,68642.0,48.1626,48.1697,48.1127,48.1199,68642.0
2017-10-23 13:30:00,67.58,67.59,67.53,67.55,272368.0,48.1199,48.127,48.0843,48.0985,272368.0
2017-10-23 13:40:00,67.55,67.56,67.51,67.56,122940.0,48.0985,48.1056,48.07,48.1056,122940.0
2017-10-23 13:50:00,67.57,67.58,67.54,67.55,83044.0,48.1127,48.1199,48.0914,48.0985,83044.0
2017-10-23 14:00:00,67.56,67.57,67.5,67.51,79559.0,48.1056,48.1127,48.0629,48.07,79559.0
2017-10-23 14:10:00,67.51,67.54,67.48,67.51,144863.0,48.07,48.0914,48.0487,48.07,144863.0
2017-10-23 14:20:00,67.51,67.54,67.48,67.51,75867.0,48.07,48.0914,48.0487,48.07,75867.0
2017-10-23 14:30:00,67.5,67.51,67.46,67.47,95442.0,48.0629,48.07,48.0344,48.0415,95442.0
2017-10-23 14:40:00,67.48,67.51,67.47,67.49,60550.0,48.0487,48.07,48.0415,48.0558,60550.0
2017-10-23 14:50:00,67.5,67.53,67.48,67.52,191732.0,48.0629,48.0843,48.0487,48.0771,191732.0
2017-10-23 15:00:00,67.52,67.55,67.5,67.52,243698.0,48.0771,48.0985,48.0629,48.0771,243698.0
2017-10-23 15:10:00,67.52,67.54,67.5,67.52,148181.0,48.0771,48.0914,48.0629,48.0771,148181.0
2017-10-23 15:20:00,67.52,67.52,67.46,67.48,127929.0,48.0771,48.0771,48.0344,48.0487,127929.0
2017-10-23 15:30:00,67.47,67.52,67.43,67.44,271063.0,48.0415,48.0771,48.0131,48.0202,271063.0
2017-10-23 15:40:00,67.44,67.48,67.42,67.44,495384.0,48.0202,48.0487,48.0059,48.0202,495384.0
2017-10-23 15:50:00,67.44,67.45,67.36,67.39,1358342.0,48.0202,48.0273,47.9632,47.9846,1358342.0
2017-10-24 09:30:00,67.66,67.82,67.57,67.68,434517.0,48.1768,48.2907,48.1127,48.1911,434517.0
2017-10-24 09:40:00,67.67,67.81,67.63,67.76,307119.0,48.1839,48.2836,48.1555,48.248,307119.0
2017-10-24 09:50:00,67.76,67.85,67.71,67.75,437485.0,48.248,48.3121,48.2124,48.2409,437485.0
2017-10-24 10:00:00,67.75,67.77,67.67,67.73,137842.0,48.2409,48.2551,48.1839,48.2267,137842.0
2017-10-24 10:10:00,67.73,67.83,67.7,67.82,158973.0,48.2267,48.2979,48.2053,48.2907,158973.0
2017-10-24 10:20:00,67.83,67.84,67.71,67.73,199878.0,48.2979,48.305,48.2124,48.2267,199878.0
2017-10-24 10:30:00,67.73,67.74,67.61,67.64,258396.0,48.2267,48.2338,48.1412,48.1626,258396.0
2017-10-24 10:40:00,67.63,67.64,67.54,67.59,221842.0,48.1555,48.1626,48.0914,48.127,221842.0
2017-10-24 10:50:00,67.6,67.62,67.54,67.54,151055.0,48.1341,48.1483,48.0914,48.0914,151055.0
2017-10-24 11:00:00,67.54,67.61,67.51,67.52,153929.0,48.0914,48.1412,48.07,48.0771,153929.0
2017-10-24 11:10:00,67.53,67.56,67.49,67.53,187463.0,48.0843,48.1056,48.0558,48.0843,187463.0
2017-10-24 11:20:00,67.53,67.65,67.52,67.64,284742.0,48.0843,48.1697,48.0771,48.1626,284742.0
2017-10-24 11:30:00,67.64,67.72,67.62,67.7,303103.0,48.1626,48.2195,48.1483,48.2053,303103.0
2017-10-24 11:40:00,67.71,67.8,67.7,67.78,433428.0,48.2124,48.2765,48.2053,48.2623,433428.0
2017-10-24 11:50:00,67.78,67.83,67.69,67.7,234173.0,48.2623,48.2979,48.1982,48.2053,234173.0
2017-10-24 12:00:00,67.7,67.74,67.63,67.64,282399.0,48.2053,48.2338,48.1555,48.1626,282399.0
2017-10-24 12:10:00,67.64,67.64,67.51,67.51,222160.0,48.1626,48.1626,48.07,48.07,222160.0
2017-10-24 12:20:00,67.5,67.5,67.43,67.44,122079.0,48.0629,48.0629,48.0131,48.0202,122079.0
2017-10-24 12:30:00,67.45,67.48,67.4,67.46,184150.0,48.0273,48.0487,47.9917,48.0344,184150.0
2017-10-24 12:40:00,67.46,67.51,67.45,67.48,110257.0,48.0344,48.07,48.0273,48.0487,110257.0
2017-10-24 12:50:00,67.48,67.55,67.47,67.5,68610.0,48.0487,48.0985,48.0415,48.0629,68610.0
2017-10-24 13:00:00,67.49,67.54,67.49,67.5,48787.0,48.0558,48.0914,48.0558,48.0629,48787.0
2017-10-24 13:10:00,67.5,67.64,67.5,67.64,169550.0,48.0629,48.1626,48.0629,48.1626,169550.0
2017-10-24 13:20:00,67.64,67.64,67.56,67.59,138652.0,48.1626,48.1626,48.1056,48.127,138652.0
2017-10-24 13:30:00,67.58,67.62,67.55,67.61,43960.0,48.1199,48.1483,48.0985,48.1412,43960.0
2017-10-24 13:40:00,67.61,67.68,67.59,67.67,79359.0,48.1412,48.1911,48.127,48.1839,79359.0
2017-10-24 13:50:00,67.67,67.72,67.67,67.67,73464.0,48.1839,48.2195,48.1839,48.1839,73464.0
2017-10-24 14:00:00,67.67,67.67,67.6,67.6,168068.0,48.1839,48.1839,48.1341,48.1341,168068.0
2017-10-24 14:10:00,67.61,67.65,67.6,67.62,315476.0,48.1412,48.1697,48.1341,48.1483,315476.0
2017-10-24 14:20:00,67.63,67.67,67.62,67.64,290123.0,48.1555,48.1839,48.1483,48.1626,290123.0
2017-10-24 14:30:00,67.64,67.66,67.62,67.64,99046.0,48.1626,48.1768,48.1483,48.1626,99046.0
2017-10-24 14:40:00,67.63,67.64,67.59,67.62,91574.0,48.1555,48.1626,48.127,48.1483,91574.0
2017-10-24 14:50:00,67.62,67.62,67.56,67.61,142654.0,48.1483,48.1483,48.1056,48.1412,142654.0
2017-10-24 15:00:00,67.6,67.61,67.47,67.5,319750.0,48.1341,48.1412,48.0415,48.0629,319750.0
2017-10-24 15:10:00,67.49,67.62,67.49,67.61,198918.0,48.0558,48.1483,48.0558,48.1412,198918.0
2017-10-24 15:20:00,67.61,67.61,67.56,67.57,219313.0,48.1412,48.1412,48.1056,48.1127,219313.0
2017-10-24 15:30:00,67.57,67.65,67.57,67.65,535629.0,48.1127,48.1697,48.1127,48.1697,535629.0
2017-10-24 15:40:00,67.65,67.65,67.55,67.55,393364.0,48.1697,48.1697,48.0985,48.0985,393364.0
2017-10-24 15:50:00,67.55,67.58,67.51,67.57,942726.0,48.0985,48.1199,48.07,48.1127,942726.0
2017-10-25 09:30:00,67.43,67.55,67.37,67.49,429504.0,48.0131,48.0985,47.9703,48.0558,429504.0
2017-10-25 09:40:00,67.5,67.6,67.46,67.58,313508.0,48.0629,48.1341,48.0344,48.1199,313508.0
2017-10-25 09:50:00,67.57,67.63,67.48,67.54,306639.0,48.1127,48.1555,48.0487,48.0914,306639.0
2017-10-25 10:00:00,67.54,67.56,67.39,67.45,363455.0,48.0914,48.1056,47.9846,48.0273,363455.0
2017-10-25 10:10:00,67.45,67.53,67.4,67.41,320359.0,48.0273,48.0843,47.9917,47.9988,320359.0
2017-10-25 10:20:00,67.42,67.42,67.34,67.4,347324.0,48.0059,48.0059,47.949,47.9917,347324.0
2017-10-25 10:30:00,67.4,67.46,67.29,67.3,342001.0,47.9917,48.0344,47.9134,47.9205,342001.0
2017-10-25 10:40:00,67.3,67.37,67.21,67.23,395912.0,47.9205,47.9703,47.8564,47.8706,395912.0
2017-10-25 10:50:00,67.23,67.27,67.17,67.21,160205.0,47.8706,47.8991,47.8279,47.8564,160205.0
2017-10-25 11:00:00,67.21,67.22,67.05,67.05,221876.0,47.8564,47.8635,47.7425,47.7425,221876.0
2017-10-25 11:10:00,67.05,67.15,67.05,67.1,406389.0,47.7425,47.8137,47.7425,47.7781,406389.0
2017-10-25 11:20:00,67.11,67.18,67.07,67.13,315860.0,47.7852,47.835,47.7567,47.7994,315860.0
2017-10-25 11:30:00,67.14,67.15,67.08,67.14,546342.0,47.8066,47.8137,47.7638,47.8066,546342.0
2017-10-25 11:40:00,67.14,67.16,67.1,67.13,266539.0,47.8066,47.8208,47.7781,47.7994,266539.0
2017-10-25 11:50:00,67.14,67.14,66.96,66.99,407005.0,47.8066,47.8066,47.6784,47.6998,407005.0
2017-10-25 12:00:00,66.98,66.98,66.87,66.96,406701.0,47.6926,47.6926,47.6143,47.6784,406701.0
2017-10-25 12:10:00,66.96,66.97,66.9,66.92,179865.0,47.6784,47.6855,47.6357,47.6499,179865.0
2017-10-25 12:20:00,66.92,67.05,66.87,66.98,417949.0,47.6499,47.7425,47.6143,47.6926,417949.0
2017-10-25 12:30:00,66.98,67.08,66.96,67.01,231871.0,47.6926,47.7638,47.6784,47.714,231871.0
2017-10-25 12:40:00,67.01,67.06,67.01,67.04,127825.0,47.714,47.7496,47.714,47.7354,127825.0
2017-10-25 12:50:00,67.05,67.17,67.04,67.17,221322.0,47.7425,47.8279,47.7354,47.8279,221322.0
2017-10-25 13:00:00,67.17,67.17,67.03,67.06,165370.0,47.8279,47.8279,47.7282,47.7496,165370.0
2017-10-25 13:10:00,67.06,67.11,66.97,66.99,271799.0,47.7496,47.7852,47.6855,47.6998,271799.0
2017-10-25 13:20:00,66.98,67.05,66.95,67.02,382592.0,47.6926,47.7425,47.6713,47.7211,382592.0
2017-10-25 13:30:00,67.02,67.06,67.0,67.03,125788.0,47.7211,47.7496,47.7069,47.7282,125788.0
2017-10-25 13:40:00,67.03,67.14,67.03,67.12,138136.0,47.7282,47.8066,47.7282,47.7923,138136.0
2017-10-25 13:50:00,67.12,67.17,67.12,67.13,138055.0,47.7923,47.8279,47.7923,47.7994,138055.0
2017-10-25 14:00:00,67.13,67.14,67.09,67.1,161355.0,47.7994,47.8066,47.771,47.7781,161355.0
2017-10-25 14:10:00,67.09,67.11,67.04,67.06,117514.0,47.771,47.7852,47.7354,47.7496,117514.0
2017-10-25 14:20:00,67.06,67.12,67.05,67.09,213212.0,47.7496,47.7923,47.7425,47.771,213212.0
2017-10-25 14:30:00,67.1,67.1,67.01,67.03,115324.0,47.7781,47.7781,47.714,47.7282,115324.0
2017-10-25 14:40:00,67.02,67.03,66.91,66.95,265880.0,47.7211,47.7282,47.6428,47.6713,265880.0
2017-10-25 14:50:00,66.95,67.0,66.94,66.98,375898.0,47.6713,47.7069,47.6641,47.6926,375898.0
2017-10-25 15:00:00,66.98,66.99,66.92,66.98,265433.0,47.6926,47.6998,47.6499,47.6926,265433.0
2017-10-25 15:10:00,66.97,67.03,66.97,66.98,226320.0,47.6855,47.7282,47.6855,47.6926,226320.0
2017-10-25 15:20:00,66.98,67.05,66.98,67.02,211376.0,47.6926,47.7425,47.6926,47.7211,211376.0
2017-10-25 15:30:00,67.02,67.04,67.0,67.01,330666.0,47.7211,47.7354,47.7069,47.714,330666.0
2017-10-25 15:40:00,67.02,67.03,66.93,66.94,371268.0,47.7211,47.7282,47.657,47.6641,371268.0
2017-10-25 15:50:00,66.93,67.1,66.91,67.07,1538273.0,47.657,47.7781,47.6428,47.7567,1538273.0
2017-10-26 09:30:00,67.1,67.44,66.94,67.01,881544.0,47.7781,48.0202,47.6641,47.714,881544.0
2017-10-26 09:40:00,67.01,67.17,66.89,67.06,522432.0,47.714,47.8279,47.6285,47.7496,522432.0
2017-10-26 09:50:00,67.06,67.11,66.87,66.89,312817.0,47.7496,47.7852,47.6143,47.6285,312817.0
2017-10-26 10:00:00,66.89,66.92,66.82,66.85,218801.0,47.6285,47.6499,47.5787,47.6001,218801.0
2017-10-26 10:10:00,66.84,67.03,66.82,66.95,218586.0,47.5929,47.7282,47.5787,47.6713,218586.0
2017-10-26 10:20:00,66.95,67.1,66.94,67.08,166371.0,47.6713,47.7781,47.6641,47.7638,166371.0
2017-10-26 10:30:00,67.07,67.12,67.02,67.09,184634.0,47.7567,47.7923,47.7211,47.771,184634.0
2017-10-26 10:40:00,67.1,67.14,67.01,67.08,189010.0,47.7781,47.8066,47.714,47.7638,189010.0
2017-10-26 10:50:00,67.08,67.08,66.94,67.01,170700.0,47.7638,47.7638,47.6641,47.714,170700.0
2017-10-26 11:00:00,67.01,67.07,66.95,67.02,210388.0,47.714,47.7567,47.6713,47.7211,210388.0
2017-10-26 11:10:00,67.02,67.11,66.99,67.11,284612.0,47.7211,47.7852,47.6998,47.7852,284612.0
2017-10-26 11:20:00,67.11,67.31,67.11,67.3,187759.0,47.7852,47.9276,47.7852,47.9205,187759.0
2017-10-26 11:30:00,67.31,67.31,67.24,67.28,267854.0,47.9276,47.9276,47.8778,47.9062,267854.0
2017-10-26 11:40:00,67.28,67.33,67.25,67.26,176643.0,47.9062,47.9418,47.8849,47.892,176643.0
2017-10-26 11:50:00,67.26,67.28,67.23,67.23,104968.0,47.892,47.9062,47.8706,47.8706,104968.0
2017-10-26 12:00:00,67.24,67.27,67.21,67.25,85777.0,47.8778,47.8991,47.8564,47.8849,85777.0
2017-10-26 12:10:00,67.26,67.28,67.2,67.2,139168.0,47.892,47.9062,47.8493,47.8493,139168.0
2017-10-26 12:20:00,67.2,67.21,67.14,67.16,103788.0,47.8493,47.8564,47.8066,47.8208,103788.0
2017-10-26 12:30:00,67.17,67.19,67.06,67.07,132935.0,47.8279,47.8422,47.7496,47.7567,132935.0
2017-10-26 12:40:00,67.07,67.1,67.02,67.09,91098.0,47.7567,47.7781,47.7211,47.771,91098.0
2017-10-26 12:50:00,67.09,67.1,67.02,67.07,139884.0,47.771,47.7781,47.7211,47.7567,139884.0
2017-10-26 13:00:00,67.06,67.09,67.04,67.04,100069.0,47.7496,47.771,47.7354,47.7354,100069.0
2017-10-26 13:10:00,67.03,67.09,67.02,67.08,85182.0,47.7282,47.771,47.7211,47.7638,85182.0
2017-10-26 13:20:00,67.08,67.08,67.0,67.03,159195.0,47.7638,47.7638,47.7069,47.7282,159195.0
2017-10-26 13:30:00,67.04,67.19,67.03,67.19,112466.0,47.7354,47.8422,47.7282,47.8422,112466.0
2017-10-26 13:40:00,67.19,67.22,67.16,67.22,82043.0,47.8422,47.8635,47.8208,47.8635,82043.0
2017-10-26 13:50:00,67.22,67.26,67.19,67.23,129512.0,47.8635,47.892,47.8422,47.8706,129512.0
2017-10-26 14:00:00,67.24,67.31,67.23,67.28,209052.0,47.8778,47.9276,47.8706,47.9062,209052.0
2017-10-26 14:10:00,67.28,67.32,67.22,67.23,191075.0,47.9062,47.9347,47.8635,47.8706,191075.0
2017-10-26 14:20:00,67.22,67.27,67.16,67.26,125505.0,47.8635,47.8991,47.8208,47.892,125505.0
2017-10-26 14:30:00,67.25,67.29,67.22,67.23,112061.0,47.8849,47.9134,47.8635,47.8706,112061.0
2017-10-26 14:40:00,67.23,67.28,67.22,67.26,103622.0,47.8706,47.9062,47.8635,47.892,103622.0
2017-10-26 14:50:00,67.26,67.28,67.22,67.24,169929.0,47.892,47.9062,47.8635,47.8778,169929.0
2017-10-26 15:00:00,67.23,67.28,67.23,67.28,134542.0,47.8706,47.9062,47.8706,47.9062,134542.0
2017-10-26 15:10:00,67.28,67.29,67.17,67.21,159684.0,47.9062,47.9134,47.8279,47.8564,159684.0
2017-10-26 15:20:00,67.22,67.27,67.2,67.26,190597.0,47.8635,47.8991,47.8493,47.892,190597.0
2017-10-26 15:30:00,67.26,67.29,67.24,67.28,306841.0,47.892,47.9134,47.8778,47.9062,306841.0
2017-10-26 15:40:00,67.27,67.31,67.22,67.24,394105.0,47.8991,47.9276,47.8635,47.8778,394105.0
2017-10-26 15:50:00,67.24,67.29,67.22,67.22,1103361.0,47.8778,47.9134,47.8635,47.8635,1103361.0
2017-10-27 09:30:00,66.87,66.88,66.34,66.45,1031704.0,47.6143,47.6214,47.2369,47.3152,1031704.0
2017-10-27 09:40:00,66.45,66.65,66.36,66.42,714551.0,47.3152,47.4577,47.2512,47.2939,714551.0
2017-10-27 09:50:00,66.42,66.79,66.36,66.71,763815.0,47.2939,47.5573,47.2512,47.5004,763815.0
2017-10-27 10:00:00,66.7,66.96,66.7,66.94,715033.0,47.4933,47.6784,47.4933,47.6641,715033.0
2017-10-27 10:10:00,66.95,66.95,66.62,66.69,494870.0,47.6713,47.6713,47.4363,47.4861,494870.0
2017-10-27 10:20:00,66.68,66.81,66.62,66.77,433595.0,47.479,47.5716,47.4363,47.5431,433595.0
2017-10-27 10:30:00,66.78,67.03,66.77,66.99,447485.0,47.5502,47.7282,47.5431,47.6998,447485.0
2017-10-27 10:40:00,66.98,67.14,66.95,67.08,628991.0,47.6926,47.8066,47.6713,47.7638,628991.0
2017-10-27 10:50:00,67.08,67.18,67.05,67.16,670492.0,47.7638,47.835,47.7425,47.8208,670492.0
2017-10-27 11:00:00,67.15,67.37,67.1,67.36,899967.0,47.8137,47.9703,47.7781,47.9632,899967.0
2017-10-27 11:10:00,67.36,67.52,67.32,67.44,1022239.0,47.9632,48.0771,47.9347,48.0202,1022239.0
2017-10-27 11:20:00,67.45,67.69,67.42,67.68,587883.0,48.0273,48.1982,48.0059,48.1911,587883.0
2017-10-27 11:30:00,67.68,67.7,67.59,67.6,391771.0,48.1911,48.2053,48.127,48.1341,391771.0
2017-10-27 11:40:00,67.6,67.62,67.46,67.55,279425.0,48.1341,48.1483,48.0344,48.0985,279425.0
2017-10-27 11:50:00,67.56,67.58,67.5,67.54,230221.0,48.1056,48.1199,48.0629,48.0914,230221.0
2017-10-27 12:00:00,67.55,67.57,67.43,67.43,266002.0,48.0985,48.1127,48.0131,48.0131,266002.0
2017-10-27 12:10:00,67.43,67.47,67.35,67.37,226815.0,48.0131,48.0415,47.9561,47.9703,226815.0
2017-10-27 12:20:00,67.37,67.39,67.28,67.28,214778.0,47.9703,47.9846,47.9062,47.9062,214778.0
2017-10-27 12:30:00,67.29,67.36,67.28,67.31,277949.0,47.9134,47.9632,47.9062,47.9276,277949.0
2017-10-27 12:40:00,67.31,67.35,67.28,67.33,124186.0,47.9276,47.9561,47.9062,47.9418,124186.0
2017-10-27 12:50:00,67.34,67.34,67.23,67.32,106277.0,47.949,47.949,47.8706,47.9347,106277.0
2017-10-27 13:00:00,67.32,67.36,67.26,67.3,109120.0,47.9347,47.9632,47.892,47.9205,109120.0
2017-10-27 13:10:00,67.3,67.33,67.25,67.25,60731.0,47.9205,47.9418,47.8849,47.8849,60731.0
2017-10-27 13:20:00,67.24,67.3,67.21,67.23,149048.0,47.8778,47.9205,47.8564,47.8706,149048.0
2017-10-27 13:30:00,67.22,67.36,67.22,67.32,160730.0,47.8635,47.9632,47.8635,47.9347,160730.0
2017-10-27 13:40:00,67.33,67.36,67.28,67.33,105154.0,47.9418,47.9632,47.9062,47.9418,105154.0
2017-10-27 13:50:00,67.32,67.37,67.31,67.32,62362.0,47.9347,47.9703,47.9276,47.9347,62362.0
2017-10-27 14:00:00,67.32,67.33,67.25,67.26,107255.0,47.9347,47.9418,47.8849,47.892,107255.0
2017-10-27 14:10:00,67.26,67.27,67.19,67.26,217216.0,47.892,47.8991,47.8422,47.892,217216.0
2017-10-27 14:20:00,67.26,67.32,67.22,67.32,176485.0,47.892,47.9347,47.8635,47.9347,176485.0
2017-10-27 14:30:00,67.32,67.35,67.29,67.29,117779.0,47.9347,47.9561,47.9134,47.9134,117779.0
2017-10-27 14:40:00,67.29,67.31,67.24,67.27,111927.0,47.9134,47.9276,47.8778,47.8991,111927.0
2017-10-27 14:50:00,67.27,67.34,67.23,67.24,106067.0,47.8991,47.949,47.8706,47.8778,106067.0
2017-10-27 15:00:00,67.24,67.33,67.24,67.29,161258.0,47.8778,47.9418,47.8778,47.9134,161258.0
2017-10-27 15:10:00,67.3,67.36,67.29,67.29,232854.0,47.9205,47.9632,47.9134,47.9134,232854.0
2017-10-27 15:20:00,67.3,67.3,67.25,67.26,374525.0,47.9205,47.9205,47.8849,47.892,374525.0
2017-10-27 15:30:00,67.25,67.26,67.18,67.2,918976.0,47.8849,47.892,47.835,47.8493,918976.0
2017-10-27 15:40:00,67.21,67.32,67.2,67.31,376599.0,47.8564,47.9347,47.8493,47.9276,376599.0
2017-10-27 15:50:00,67.31,67.42,67.28,67.38,1317565.0,47.9276,48.0059,47.9062,47.9774,1317565.0
2017-10-30 09:30:00,67.44,67.6,67.31,67.6,670627.0,48.0202,48.1341,47.9276,48.1341,670627.0
2017-10-30 09:40:00,67.59,67.85,67.54,67.82,697488.0,48.127,48.3121,48.0914,48.2907,697488.0
2017-10-30 09:50:00,67.82,67.87,67.71,67.85,455354.0,48.2907,48.3263,48.2124,48.3121,455354.0
2017-10-30 10:00:00,67.85,67.86,67.66,67.72,510372.0,48.3121,48.3192,48.1768,48.2195,510372.0
2017-10-30 10:10:00,67.72,67.83,67.64,67.68,641630.0,48.2195,48.2979,48.1626,48.1911,641630.0
2017-10-30 10:20:00,67.68,67.85,67.67,67.78,287870.0,48.1911,48.3121,48.1839,48.2623,287870.0
2017-10-30 10:30:00,67.78,67.82,67.74,67.77,358059.0,48.2623,48.2907,48.2338,48.2551,358059.0
2017-10-30 10:40:00,67.77,67.88,67.74,67.78,358554.0,48.2551,48.3335,48.2338,48.2623,358554.0
2017-10-30 10:50:00,67.78,67.87,67.71,67.72,256394.0,48.2623,48.3263,48.2124,48.2195,256394.0
2017-10-30 11:00:00,67.72,67.75,67.67,67.73,213285.0,48.2195,48.2409,48.1839,48.2267,213285.0
2017-10-30 11:10:00,67.73,67.78,67.66,67.66,147710.0,48.2267,48.2623,48.1768,48.1768,147710.0
2017-10-30 11:20:00,67.67,67.75,67.66,67.69,288143.0,48.1839,48.2409,48.1768,48.1982,288143.0
2017-10-30 11:30:00,67.69,67.79,67.69,67.76,184039.0,48.1982,48.2694,48.1982,48.248,184039.0
2017-10-30 11:40:00,67.77,67.8,67.7,67.7,192207.0,48.2551,48.2765,48.2053,48.2053,192207.0
2017-10-30 11:50:00,67.71,67.79,67.65,67.78,189282.0,48.2124,48.2694,48.1697,48.2623,189282.0
2017-10-30 12:00:00,67.78,67.78,67.65,67.68,713600.0,48.2623,48.2623,48.1697,48.1911,713600.0
2017-10-30 12:10:00,67.69,67.69,67.58,67.59,187932.0,48.1982,48.1982,48.1199,48.127,187932.0
2017-10-30 12:20:00,67.59,67.66,67.59,67.63,199643.0,48.127,48.1768,48.127,48.1555,199643.0
2017-10-30 12:30:00,67.62,67.7,67.62,67.69,200164.0,48.1483,48.2053,48.1483,48.1982,200164.0
2017-10-30 12:40:00,67.68,67.68,67.58,67.6,106187.0,48.1911,48.1911,48.1199,48.1341,106187.0
2017-10-30 12:50:00,67.6,67.61,67.49,67.55,143734.0,48.1341,48.1412,48.0558,48.0985,143734.0
2017-10-30 13:00:00,67.55,67.61,67.53,67.58,121310.0,48.0985,48.1412,48.0843,48.1199,121310.0
2017-10-30 13:10:00,67.58,67.65,67.56,67.6,104934.0,48.1199,48.1697,48.1056,48.1341,104934.0
2017-10-30 13:20:00,67.6,67.68,67.59,67.67,72109.0,48.1341,48.1911,48.127,48.1839,72109.0
2017-10-30 13:30:00,67.67,67.77,67.67,67.74,135166.0,48.1839,48.2551,48.1839,48.2338,135166.0
2017-10-30 13:40:00,67.74,67.75,67.7,67.73,119538.0,48.2338,48.2409,48.2053,48.2267,119538.0
2017-10-30 13:50:00,67.72,67.73,67.64,67.67,189139.0,48.2195,48.2267,48.1626,48.1839,189139.0
2017-10-30 14:00:00,67.68,67.68,67.61,67.68,212632.0,48.1911,48.1911,48.1412,48.1911,212632.0
2017-10-30 14:10:00,67.68,67.74,67.67,67.72,119792.0,48.1911,48.2338,48.1839,48.2195,119792.0
2017-10-30 14:20:00,67.72,67.78,67.68,67.75,151317.0,48.2195,48.2623,48.1911,48.2409,151317.0
2017-10-30 14:30:00,67.75,67.82,67.74,67.79,133080.0,48.2409,48.2907,48.2338,48.2694,133080.0
2017-10-30 14:40:00,67.78,67.83,67.78,67.81,128457.0,48.2623,48.2979,48.2623,48.2836,128457.0
2017-10-30 14:50:00,67.81,67.86,67.79,67.82,106510.0,48.2836,48.3192,48.2694,48.2907,106510.0
2017-10-30 15:00:00,67.82,67.83,67.76,67.78,159669.0,48.2907,48.2979,48.248,48.2623,159669.0
2017-10-30 15:10:00,67.78,67.8,67.68,67.69,107292.0,48.2623,48.2765,48.1911,48.1982,107292.0
2017-10-30 15:20:00,67.7,67.71,67.64,67.64,108479.0,48.2053,48.2124,48.1626,48.1626,108479.0
2017-10-30 15:30:00,67.65,67.7,67.62,67.7,245988.0,48.1697,48.2053,48.1483,48.2053,245988.0
2017-10-30 15:40:00,67.7,67.73,67.66,67.71,319384.0,48.2053,48.2267,48.1768,48.2124,319384.0
2017-10-30 15:50:00,67.71,67.73,67.67,67.67,1135953.0,48.2124,48.2267,48.1839,48.1839,1135953.0
2017-10-31 09:30:00,67.72,67.72,67.52,67.53,418635.0,48.2195,48.2195,48.0771,48.0843,418635.0
2017-10-31 09:40:00,67.53,67.58,67.47,67.51,227442.0,48.0843,48.1199,48.0415,48.07,227442.0
2017-10-31 09:50:00,67.51,67.55,67.43,67.44,180297.0,48.07,48.0985,48.0131,48.0202,180297.0
2017-10-31 10:00:00,67.45,67.58,67.44,67.52,131568.0,48.0273,48.1199,48.0202,48.0771,131568.0
2017-10-31 10:10:00,67.52,67.55,67.42,67.5,185768.0,48.0771,48.0985,48.0059,48.0629,185768.0
2017-10-31 10:20:00,67.5,67.55,67.43,67.54,149458.0,48.0629,48.0985,48.0131,48.0914,149458.0
2017-10-31 10:30:00,67.54,67.59,67.5,67.53,377279.0,48.0914,48.127,48.0629,48.0843,377279.0
2017-10-31 10:40:00,67.53,67.58,67.51,67.57,155706.0,48.0843,48.1199,48.07,48.1127,155706.0
2017-10-31 10:50:00,67.57,67.58,67.49,67.53,121300.0,48.1127,48.1199,48.0558,48.0843,121300.0
2017-10-31 11:00:00,67.53,67.64,67.53,67.62,200250.0,48.0843,48.1626,48.0843,48.1483,200250.0
2017-10-31 11:10:00,67.62,67.72,67.6,67.7,208237.0,48.1483,48.2195,48.1341,48.2053,208237.0
2017-10-31 11:20:00,67.7,67.77,67.68,67.73,146944.0,48.2053,48.2551,48.1911,48.2267,146944.0
2017-10-31 11:30:00,67.73,67.8,67.71,67.74,73196.0,48.2267,48.2765,48.2124,48.2338,73196.0
2017-10-31 11:40:00,67.74,67.82,67.73,67.8,135075.0,48.2338,48.2907,48.2267,48.2765,135075.0
2017-10-31 11:50:00,67.8,67.82,67.76,67.81,96644.0,48.2765,48.2907,48.248,48.2836,96644.0
2017-10-31 12:00:00,67.81,67.87,67.8,67.85,183461.0,48.2836,48.3263,48.2765,48.3121,183461.0
2017-10-31 12:10:00,67.85,67.89,67.83,67.86,96456.0,48.3121,48.3406,48.2979,48.3192,96456.0
2017-10-31 12:20:00,67.86,67.93,67.86,67.92,313743.0,48.3192,48.3691,48.3192,48.362,313743.0
2017-10-31 12:30:00,67.93,67.94,67.85,67.87,107390.0,48.3691,48.3762,48.3121,48.3263,107390.0
2017-10-31 12:40:00,67.87,67.89,67.84,67.87,95259.0,48.3263,48.3406,48.305,48.3263,95259.0
2017-10-31 12:50:00,67.88,67.88,67.84,67.84,96168.0,48.3335,48.3335,48.305,48.305,96168.0
2017-10-31 13:00:00,67.85,67.89,67.83,67.87,134082.0,48.3121,48.3406,48.2979,48.3263,134082.0
2017-10-31 13:10:00,67.87,67.91,67.85,67.91,79316.0,48.3263,48.3548,48.3121,48.3548,79316.0
2017-10-31 13:20:00,67.92,67.97,67.92,67.96,90101.0,48.362,48.3976,48.362,48.3904,90101.0
2017-10-31 13:30:00,67.96,67.97,67.92,67.95,105018.0,48.3904,48.3976,48.362,48.3833,105018.0
2017-10-31 13:40:00,67.95,67.95,67.92,67.92,40511.0,48.3833,48.3833,48.362,48.362,40511.0
2017-10-31 13:50:00,67.92,68.01,67.92,68.0,183982.0,48.362,48.426,48.362,48.4189,183982.0
2017-10-31 14:00:00,68.0,68.04,67.98,68.01,121610.0,48.4189,48.4474,48.4047,48.426,121610.0
2017-10-31 14:10:00,68.0,68.03,67.99,68.02,90612.0,48.4189,48.4403,48.4118,48.4332,90612.0
2017-10-31 14:20:00,68.02,68.03,67.94,67.95,125190.0,48.4332,48.4403,48.3762,48.3833,125190.0
2017-10-31 14:30:00,67.95,67.96,67.89,67.9,89441.0,48.3833,48.3904,48.3406,48.3477,89441.0
2017-10-31 14:40:00,67.9,67.95,67.87,67.95,225888.0,48.3477,48.3833,48.3263,48.3833,225888.0
2017-10-31 14:50:00,67.95,67.99,67.94,67.99,91066.0,48.3833,48.4118,48.3762,48.4118,91066.0
2017-10-31 15:00:00,67.98,68.03,67.96,68.03,295349.0,48.4047,48.4403,48.3904,48.4403,295349.0
2017-10-31 15:10:00,68.03,68.1,68.03,68.1,599017.0,48.4403,48.4901,48.4403,48.4901,599017.0
2017-10-31 15:20:00,68.1,68.16,68.1,68.13,398102.0,48.4901,48.5328,48.4901,48.5115,398102.0
2017-10-31 15:30:00,68.13,68.13,67.99,68.0,494306.0,48.5115,48.5115,48.4118,48.4189,494306.0
2017-10-31 15:40:00,68.0,68.01,67.9,67.91,379892.0,48.4189,48.426,48.3477,48.3548,379892.0
2017-10-31 15:50:00,67.9,67.97,67.88,67.93,1040557.0,48.3477,48.3976,48.3335,48.3691,1040557.0
2017-11-01 09:30:00,68.32,68.71,68.29,68.65,789064.0,48.6468,48.9245,48.6254,48.8817,789064.0
2017-11-01 09:40:00,68.66,68.92,68.66,68.88,623342.0,48.8889,49.074,48.8889,49.0455,623342.0
2017-11-01 09:50:00,68.88,69.0,68.88,68.95,427088.0,49.0455,49.131,49.0455,49.0954,427088.0
2017-11-01 10:00:00,68.95,68.97,68.86,68.89,475550.0,49.0954,49.1096,49.0313,49.0526,475550.0
2017-11-01 10:10:00,68.88,68.89,68.74,68.83,348596.0,49.0455,49.0526,48.9458,49.0099,348596.0
2017-11-01 10:20:00,68.82,68.95,68.76,68.93,537730.0,49.0028,49.0954,48.9601,49.0811,537730.0
2017-11-01 10:30:00,68.92,68.93,68.48,68.56,1181597.0,49.074,49.0811,48.7607,48.8177,1181597.0
2017-11-01 10:40:00,68.58,68.82,68.55,68.76,303197.0,48.8319,49.0028,48.8105,48.9601,303197.0
2017-11-01 10:50:00,68.76,68.83,68.66,68.71,366339.0,48.9601,49.0099,48.8889,48.9245,366339.0
2017-11-01 11:00:00,68.7,68.8,68.69,68.72,451003.0,48.9173,48.9885,48.9102,48.9316,451003.0
2017-11-01 11:10:00,68.72,68.79,68.7,68.78,251925.0,48.9316,48.9814,48.9173,48.9743,251925.0
2017-11-01 11:20:00,68.78,68.82,68.76,68.77,217643.0,48.9743,49.0028,48.9601,48.9672,217643.0
2017-11-01 11:30:00,68.77,68.85,68.54,68.54,202035.0,48.9672,49.0242,48.8034,48.8034,202035.0
2017-11-01 11:40:00,68.54,68.6,68.51,68.57,175363.0,48.8034,48.8461,48.7821,48.8248,175363.0
2017-11-01 11:50:00,68.58,68.6,68.5,68.59,125807.0,48.8319,48.8461,48.7749,48.839,125807.0
2017-11-01 12:00:00,68.59,68.75,68.58,68.72,219434.0,48.839,48.9529,48.8319,48.9316,219434.0
2017-11-01 12:10:00,68.73,68.8,68.7,68.8,190763.0,48.9387,48.9885,48.9173,48.9885,190763.0
2017-11-01 12:20:00,68.8,68.81,68.62,68.65,369466.0,48.9885,48.9957,48.8604,48.8817,369466.0
2017-11-01 12:30:00,68.65,68.66,68.59,68.66,114935.0,48.8817,48.8889,48.839,48.8889,114935.0
2017-11-01 12:40:00,68.66,68.74,68.65,68.66,272565.0,48.8889,48.9458,48.8817,48.8889,272565.0
2017-11-01 12:50:00,68.67,68.71,68.62,68.63,132756.0,48.896,48.9245,48.8604,48.8675,132756.0
2017-11-01 13:00:00,68.63,68.66,68.51,68.52,441046.0,48.8675,48.8889,48.7821,48.7892,441046.0
2017-11-01 13:10:00,68.51,68.56,68.49,68.54,286586.0,48.7821,48.8177,48.7678,48.8034,286586.0
2017-11-01 13:20:00,68.53,68.57,68.49,68.5,117312.0,48.7963,48.8248,48.7678,48.7749,117312.0
2017-11-01 13:30:00,68.5,68.57,68.49,68.57,334255.0,48.7749,48.8248,48.7678,48.8248,334255.0
2017-11-01 13:40:00,68.57,68.58,68.48,68.49,94183.0,48.8248,48.8319,48.7607,48.7678,94183.0
2017-11-01 13:50:00,68.49,68.49,68.32,68.44,313745.0,48.7678,48.7678,48.6468,48.7322,313745.0
2017-11-01 14:00:00,68.44,68.49,68.38,68.41,176062.0,48.7322,48.7678,48.6895,48.7109,176062.0
2017-11-01 14:10:00,68.4,68.51,68.38,68.47,167591.0,48.7037,48.7821,48.6895,48.7536,167591.0
2017-11-01 14:20:00,68.47,68.54,68.47,68.49,142054.0,48.7536,48.8034,48.7536,48.7678,142054.0
2017-11-01 14:30:00,68.49,68.59,68.49,68.53,131233.0,48.7678,48.839,48.7678,48.7963,131233.0
2017-11-01 14:40:00,68.54,68.55,68.5,68.55,94767.0,48.8034,48.8105,48.7749,48.8105,94767.0
2017-11-01 14:50:00,68.54,68.56,68.49,68.55,181229.0,48.8034,48.8177,48.7678,48.8105,181229.0
2017-11-01 15:00:00,68.55,68.65,68.54,68.64,395732.0,48.8105,48.8817,48.8034,48.8746,395732.0
2017-11-01 15:10:00,68.64,68.7,68.63,68.66,487576.0,48.8746,48.9173,48.8675,48.8889,487576.0
2017-11-01 15:20:00,68.67,68.67,68.6,68.62,593072.0,48.896,48.896,48.8461,48.8604,593072.0
2017-11-01 15:30:00,68.62,68.74,68.57,68.74,525604.0,48.8604,48.9458,48.8248,48.9458,525604.0
2017-11-01 15:40:00,68.74,68.8,68.7,68.72,1273381.0,48.9458,48.9885,48.9173,48.9316,1273381.0
2017-11-01 15:50:00,68.72,68.77,68.66,68.69,2036483.0,48.9316,48.9672,48.8889,48.9102,2036483.0
2017-11-02 09:30:00,68.68,68.87,68.52,68.82,688602.0,48.9031,49.0384,48.7892,49.0028,688602.0
2017-11-02 09:40:00,68.82,68.85,68.42,68.44,627010.0,49.0028,49.0242,48.718,48.7322,627010.0
2017-11-02 09:50:00,68.44,68.56,68.4,68.42,390991.0,48.7322,48.8177,48.7037,48.718,390991.0
2017-11-02 10:00:00,68.42,68.44,68.26,68.36,491386.0,48.718,48.7322,48.604,48.6753,491386.0
2017-11-02 10:10:00,68.35,68.36,68.11,68.25,530179.0,48.6681,48.6753,48.4972,48.5969,530179.0
2017-11-02 10:20:00,68.25,68.29,68.19,68.29,214937.0,48.5969,48.6254,48.5542,48.6254,214937.0
2017-11-02 10:30:00,68.3,68.45,68.28,68.45,211581.0,48.6325,48.7393,48.6183,48.7393,211581.0
2017-11-02 10:40:00,68.46,68.49,68.31,68.41,238237.0,48.7465,48.7678,48.6396,48.7109,238237.0
2017-11-02 10:50:00,68.4,68.47,68.32,68.46,117779.0,48.7037,48.7536,48.6468,48.7465,117779.0
2017-11-02 11:00:00,68.47,68.49,68.38,68.45,179821.0,48.7536,48.7678,48.6895,48.7393,179821.0
2017-11-02 11:10:00,68.45,68.47,68.39,68.42,330085.0,48.7393,48.7536,48.6966,48.718,330085.0
2017-11-02 11:20:00,68.41,68.46,68.29,68.32,251052.0,48.7109,48.7465,48.6254,48.6468,251052.0
2017-11-02 11:30:00,68.31,68.39,68.29,68.39,156903.0,48.6396,48.6966,48.6254,48.6966,156903.0
2017-11-02 11:40:00,68.38,68.56,68.38,68.53,210339.0,48.6895,48.8177,48.6895,48.7963,210339.0
2017-11-02 11:50:00,68.53,68.55,68.46,68.48,94667.0,48.7963,48.8105,48.7465,48.7607,94667.0
2017-11-02 12:00:00,68.48,68.51,68.4,68.42,144071.0,48.7607,48.7821,48.7037,48.718,144071.0
2017-11-02 12:10:00,68.42,68.52,68.41,68.51,93936.0,48.718,48.7892,48.7109,48.7821,93936.0
2017-11-02 12:20:00,68.51,68.52,68.45,68.5,121647.0,48.7821,48.7892,48.7393,48.7749,121647.0
2017-11-02 12:30:00,68.5,68.53,68.46,68.5,87227.0,48.7749,48.7963,48.7465,48.7749,87227.0
2017-11-02 12:40:00,68.5,68.57,68.48,68.56,80516.0,48.7749,48.8248,48.7607,48.8177,80516.0
2017-11-02 12:50:00,68.56,68.57,68.4,68.4,100973.0,48.8177,48.8248,48.7037,48.7037,100973.0
2017-11-02 13:00:00,68.4,68.41,68.29,68.29,182786.0,48.7037,48.7109,48.6254,48.6254,182786.0
2017-11-02 13:10:00,68.28,68.32,68.27,68.29,119944.0,48.6183,48.6468,48.6112,48.6254,119944.0
2017-11-02 13:20:00,68.29,68.38,68.28,68.35,98504.0,48.6254,48.6895,48.6183,48.6681,98504.0
2017-11-02 13:30:00,68.35,68.41,68.35,68.4,106312.0,48.6681,48.7109,48.6681,48.7037,106312.0
2017-11-02 13:40:00,68.41,68.41,68.28,68.28,87809.0,48.7109,48.7109,48.6183,48.6183,87809.0
2017-11-02 13:50:00,68.28,68.29,68.22,68.29,124127.0,48.6183,48.6254,48.5756,48.6254,124127.0
2017-11-02 14:00:00,68.3,68.3,68.14,68.14,126741.0,48.6325,48.6325,48.5186,48.5186,126741.0
2017-11-02 14:10:00,68.14,68.16,68.07,68.12,132926.0,48.5186,48.5328,48.4688,48.5044,132926.0
2017-11-02 14:20:00,68.12,68.24,68.1,68.23,163876.0,48.5044,48.5898,48.4901,48.5827,163876.0
2017-11-02 14:30:00,68.23,68.25,68.17,68.18,125320.0,48.5827,48.5969,48.54,48.5471,125320.0
2017-11-02 14:40:00,68.18,68.18,68.08,68.08,185707.0,48.5471,48.5471,48.4759,48.4759,185707.0
2017-11-02 14:50:00,68.08,68.13,68.06,68.09,147575.0,48.4759,48.5115,48.4616,48.483,147575.0
2017-11-02 15:00:00,68.09,68.33,68.09,68.12,359569.0,48.483,48.6539,48.483,48.5044,359569.0
2017-11-02 15:10:00,68.12,68.23,68.12,68.21,425751.0,48.5044,48.5827,48.5044,48.5684,425751.0
2017-11-02 15:20:00,68.22,68.37,68.21,68.36,286814.0,48.5756,48.6824,48.5684,48.6753,286814.0
2017-11-02 15:30:00,68.36,68.47,68.36,68.45,369482.0,48.6753,48.7536,48.6753,48.7393,369482.0
2017-11-02 15:40:00,68.45,68.49,68.41,68.44,503779.0,48.7393,48.7678,48.7109,48.7322,503779.0
2017-11-02 15:50:00,68.44,68.48,68.42,68.48,1359616.0,48.7322,48.7607,48.718,48.7607,1359616.0
2017-11-03 09:30:00,68.45,68.58,68.38,68.5,334528.0,48.7393,48.8319,48.6895,48.7749,334528.0
2017-11-03 09:40:00,68.5,68.63,68.43,68.45,130189.0,48.7749,48.8675,48.7251,48.7393,130189.0
2017-11-03 09:50:00,68.44,68.59,68.43,68.57,401649.0,48.7322,48.839,48.7251,48.8248,401649.0
2017-11-03 10:00:00,68.57,68.68,68.55,68.63,349894.0,48.8248,48.9031,48.8105,48.8675,349894.0
2017-11-03 10:10:00,68.63,68.65,68.51,68.6,168285.0,48.8675,48.8817,48.7821,48.8461,168285.0
2017-11-03 10:20:00,68.61,68.61,68.51,68.53,111995.0,48.8533,48.8533,48.7821,48.7963,111995.0
2017-11-03 10:30:00,68.54,68.56,68.41,68.44,146644.0,48.8034,48.8177,48.7109,48.7322,146644.0
2017-11-03 10:40:00,68.44,68.51,68.42,68.43,168651.0,48.7322,48.7821,48.718,48.7251,168651.0
2017-11-03 10:50:00,68.43,68.49,68.4,68.42,122350.0,48.7251,48.7678,48.7037,48.718,122350.0
2017-11-03 11:00:00,68.43,68.53,68.42,68.51,204071.0,48.7251,48.7963,48.718,48.7821,204071.0
2017-11-03 11:10:00,68.51,68.64,68.49,68.64,87878.0,48.7821,48.8746,48.7678,48.8746,87878.0
2017-11-03 11:20:00,68.64,68.67,68.54,68.56,107047.0,48.8746,48.896,48.8034,48.8177,107047.0
2017-11-03 11:30:00,68.56,68.64,68.52,68.58,175848.0,48.8177,48.8746,48.7892,48.8319,175848.0
2017-11-03 11:40:00,68.58,68.61,68.56,68.61,104468.0,48.8319,48.8533,48.8177,48.8533,104468.0
2017-11-03 11:50:00,68.6,68.68,68.6,68.64,139143.0,48.8461,48.9031,48.8461,48.8746,139143.0
2017-11-03 12:00:00,68.64,68.68,68.61,68.61,427100.0,48.8746,48.9031,48.8533,48.8533,427100.0
2017-11-03 12:10:00,68.61,68.62,68.52,68.54,154407.0,48.8533,48.8604,48.7892,48.8034,154407.0
2017-11-03 12:20:00,68.53,68.62,68.53,68.62,192106.0,48.7963,48.8604,48.7963,48.8604,192106.0
2017-11-03 12:30:00,68.61,68.71,68.61,68.69,307448.0,48.8533,48.9245,48.8533,48.9102,307448.0
2017-11-03 12:40:00,68.69,68.71,68.61,68.61,195602.0,48.9102,48.9245,48.8533,48.8533,195602.0
2017-11-03 12:50:00,68.61,68.62,68.55,68.6,70119.0,48.8533,48.8604,48.8105,48.8461,70119.0
2017-11-03 13:00:00,68.6,68.63,68.55,68.56,81016.0,48.8461,48.8675,48.8105,48.8177,81016.0
2017-11-03 13:10:00,68.56,68.61,68.53,68.59,80332.0,48.8177,48.8533,48.7963,48.839,80332.0
2017-11-03 13:20:00,68.6,68.64,68.58,68.61,104467.0,48.8461,48.8746,48.8319,48.8533,104467.0
2017-11-03 13:30:00,68.61,68.72,68.59,68.65,181477.0,48.8533,48.9316,48.839,48.8817,181477.0
2017-11-03 13:40:00,68.65,68.71,68.65,68.7,160119.0,48.8817,48.9245,48.8817,48.9173,160119.0
2017-11-03 13:50:00,68.7,68.74,68.7,68.73,162031.0,48.9173,48.9458,48.9173,48.9387,162031.0
2017-11-03 14:00:00,68.72,68.87,68.71,68.87,382032.0,48.9316,49.0384,48.9245,49.0384,382032.0
2017-11-03 14:10:00,68.87,68.89,68.81,68.82,346743.0,49.0384,49.0526,48.9957,49.0028,346743.0
2017-11-03 14:20:00,68.83,68.87,68.79,68.86,196905.0,49.0099,49.0384,48.9814,49.0313,196905.0
2017-11-03 14:30:00,68.85,68.85,68.76,68.76,137958.0,49.0242,49.0242,48.9601,48.9601,137958.0
2017-11-03 14:40:00,68.77,68.86,68.76,68.85,165972.0,48.9672,49.0313,48.9601,49.0242,165972.0
2017-11-03 14:50:00,68.85,68.95,68.85,68.94,221622.0,49.0242,49.0954,49.0242,49.0882,221622.0
2017-11-03 15:00:00,68.94,68.94,68.85,68.85,224231.0,49.0882,49.0882,49.0242,49.0242,224231.0
2017-11-03 15:10:00,68.85,68.85,68.78,68.83,251260.0,49.0242,49.0242,48.9743,49.0099,251260.0
2017-11-03 15:20:00,68.83,68.83,68.77,68.79,256429.0,49.0099,49.0099,48.9672,48.9814,256429.0
2017-11-03 15:30:00,68.8,68.82,68.69,68.71,345614.0,48.9885,49.0028,48.9102,48.9245,345614.0
2017-11-03 15:40:00,68.71,68.76,68.7,68.72,451517.0,48.9245,48.9601,48.9173,48.9316,451517.0
2017-11-03 15:50:00,68.72,68.74,68.66,68.69,1364932.0,48.9316,48.9458,48.8889,48.9102,1364932.0
2017-11-06 09:30:00,68.99,69.11,68.87,69.09,724544.0,49.1238,49.2093,49.0384,49.195,724544.0
2017-11-06 09:40:00,69.08,69.21,69.03,69.18,581274.0,49.1879,49.2805,49.1523,49.2591,581274.0
2017-11-06 09:50:00,69.17,69.23,69.12,69.2,259756.0,49.252,49.2947,49.2164,49.2734,259756.0
2017-11-06 10:00:00,69.19,69.27,69.12,69.16,264502.0,49.2662,49.3232,49.2164,49.2449,264502.0
2017-11-06 10:10:00,69.16,69.2,69.14,69.17,195526.0,49.2449,49.2734,49.2306,49.252,195526.0
2017-11-06 10:20:00,69.17,69.25,69.16,69.2,220052.0,49.252,49.309,49.2449,49.2734,220052.0
2017-11-06 10:30:00,69.2,69.34,69.2,69.33,270290.0,49.2734,49.3731,49.2734,49.3659,270290.0
2017-11-06 10:40:00,69.32,69.36,69.29,69.32,275825.0,49.3588,49.3873,49.3375,49.3588,275825.0
2017-11-06 10:50:00,69.32,69.43,69.32,69.42,526853.0,49.3588,49.4371,49.3588,49.43,526853.0
2017-11-06 11:00:00,69.42,69.53,69.36,69.52,476923.0,49.43,49.5083,49.3873,49.5012,476923.0
2017-11-06 11:10:00,69.53,69.69,69.52,69.69,459729.0,49.5083,49.6223,49.5012,49.6223,459729.0
2017-11-06 11:20:00,69.69,69.97,69.68,69.9,711053.0,49.6223,49.8216,49.6151,49.7718,711053.0
2017-11-06 11:30:00,69.9,69.97,69.8,69.81,519575.0,49.7718,49.8216,49.7006,49.7077,519575.0
2017-11-06 11:40:00,69.81,69.84,69.71,69.84,308784.0,49.7077,49.7291,49.6365,49.7291,308784.0
2017-11-06 11:50:00,69.85,70.0,69.84,69.92,453325.0,49.7362,49.843,49.7291,49.786,453325.0
2017-11-06 12:00:00,69.92,69.99,69.92,69.99,511842.0,49.786,49.8359,49.786,49.8359,511842.0
2017-11-06 12:10:00,69.99,70.0,69.93,70.0,369946.0,49.8359,49.843,49.7932,49.843,369946.0
2017-11-06 12:20:00,70.0,70.0,69.94,69.95,184499.0,49.843,49.843,49.8003,49.8074,184499.0
2017-11-06 12:30:00,69.95,69.98,69.9,69.91,152891.0,49.8074,49.8288,49.7718,49.7789,152891.0
2017-11-06 12:40:00,69.91,69.96,69.89,69.94,225968.0,49.7789,49.8145,49.7647,49.8003,225968.0
2017-11-06 12:50:00,69.95,69.99,69.91,69.98,200008.0,49.8074,49.8359,49.7789,49.8288,200008.0
2017-11-06 13:00:00,69.98,70.0,69.96,69.99,157673.0,49.8288,49.843,49.8145,49.8359,157673.0
2017-11-06 13:10:00,70.0,70.08,69.99,70.05,359854.0,49.843,49.9,49.8359,49.8786,359854.0
2017-11-06 13:20:00,70.06,70.12,70.05,70.09,148145.0,49.8857,49.9284,49.8786,49.9071,148145.0
2017-11-06 13:30:00,70.09,70.15,70.08,70.11,144211.0,49.9071,49.9498,49.9,49.9213,144211.0
2017-11-06 13:40:00,70.11,70.15,70.06,70.09,208066.0,49.9213,49.9498,49.8857,49.9071,208066.0
2017-11-06 13:50:00,70.09,70.15,70.08,70.09,276528.0,49.9071,49.9498,49.9,49.9071,276528.0
2017-11-06 14:00:00,70.09,70.11,70.05,70.11,243677.0,49.9071,49.9213,49.8786,49.9213,243677.0
2017-11-06 14:10:00,70.11,70.14,70.04,70.06,428949.0,49.9213,49.9427,49.8715,49.8857,428949.0
2017-11-06 14:20:00,70.06,70.08,69.99,70.05,323640.0,49.8857,49.9,49.8359,49.8786,323640.0
2017-11-06 14:30:00,70.05,70.06,70.0,70.05,207354.0,49.8786,49.8857,49.843,49.8786,207354.0
2017-11-06 14:40:00,70.05,70.08,70.05,70.07,245455.0,49.8786,49.9,49.8786,49.8928,245455.0
2017-11-06 14:50:00,70.08,70.1,70.04,70.08,355928.0,49.9,49.9142,49.8715,49.9,355928.0
2017-11-06 15:00:00,70.08,70.12,70.07,70.09,485468.0,49.9,49.9284,49.8928,49.9071,485468.0
2017-11-06 15:10:00,70.09,70.14,70.07,70.14,1246472.0,49.9071,49.9427,49.8928,49.9427,1246472.0
2017-11-06 15:20:00,70.13,70.18,70.12,70.17,293738.0,49.9356,49.9712,49.9284,49.964,293738.0
2017-11-06 15:30:00,70.17,70.25,70.16,70.25,765669.0,49.964,50.021,49.9569,50.021,765669.0
2017-11-06 15:40:00,70.25,70.3,70.2,70.28,682234.0,50.021,50.0566,49.9854,50.0424,682234.0
2017-11-06 15:50:00,70.28,70.34,70.24,70.27,1970767.0,50.0424,50.0851,50.0139,50.0353,1970767.0
2017-11-07 09:30:00,70.38,70.47,70.02,70.02,796840.0,50.1136,50.1777,49.8572,49.8572,796840.0
2017-11-07 09:40:00,70.02,70.31,69.91,70.29,1019078.0,49.8572,50.0637,49.7789,50.0495,1019078.0
2017-11-07 09:50:00,70.3,70.36,70.17,70.17,641610.0,50.0566,50.0993,49.964,49.964,641610.0
2017-11-07 10:00:00,70.18,70.34,70.17,70.19,458197.0,49.9712,50.0851,49.964,49.9783,458197.0
2017-11-07 10:10:00,70.18,70.3,70.14,70.21,367316.0,49.9712,50.0566,49.9427,49.9925,367316.0
2017-11-07 10:20:00,70.22,70.28,70.15,70.23,508182.0,49.9997,50.0424,49.9498,50.0068,508182.0
2017-11-07 10:30:00,70.23,70.24,69.98,70.0,410816.0,50.0068,50.0139,49.8288,49.843,410816.0
2017-11-07 10:40:00,70.0,70.1,70.0,70.09,314106.0,49.843,49.9142,49.843,49.9071,314106.0
2017-11-07 10:50:00,70.09,70.2,70.08,70.18,237217.0,49.9071,49.9854,49.9,49.9712,237217.0
2017-11-07 11:00:00,70.18,70.22,70.1,70.1,226058.0,49.9712,49.9997,49.9142,49.9142,226058.0
2017-11-07 11:10:00,70.11,70.17,70.1,70.13,127193.0,49.9213,49.964,49.9142,49.9356,127193.0
2017-11-07 11:20:00,70.13,70.22,70.03,70.07,176398.0,49.9356,49.9997,49.8644,49.8928,176398.0
2017-11-07 11:30:00,70.08,70.1,70.01,70.02,167897.0,49.9,49.9142,49.8501,49.8572,167897.0
2017-11-07 11:40:00,70.02,70.05,69.98,70.0,507518.0,49.8572,49.8786,49.8288,49.843,507518.0
2017-11-07 11:50:00,70.0,70.01,69.82,69.83,416017.0,49.843,49.8501,49.7148,49.722,416017.0
2017-11-07 12:00:00,69.82,69.92,69.82,69.83,666329.0,49.7148,49.786,49.7148,49.722,666329.0
2017-11-07 12:10:00,69.83,69.94,69.79,69.94,311578.0,49.722,49.8003,49.6935,49.8003,311578.0
2017-11-07 12:20:00,69.95,69.98,69.91,69.95,105259.0,49.8074,49.8288,49.7789,49.8074,105259.0
2017-11-07 12:30:00,69.95,69.99,69.91,69.98,99349.0,49.8074,49.8359,49.7789,49.8288,99349.0
2017-11-07 12:40:00,69.98,70.02,69.98,70.0,76380.0,49.8288,49.8572,49.8288,49.843,76380.0
2017-11-07 12:50:00,70.0,70.01,69.95,69.97,122421.0,49.843,49.8501,49.8074,49.8216,122421.0
2017-11-07 13:00:00,69.98,70.02,69.95,69.97,89725.0,49.8288,49.8572,49.8074,49.8216,89725.0
2017-11-07 13:10:00,69.97,70.03,69.97,70.02,95563.0,49.8216,49.8644,49.8216,49.8572,95563.0
2017-11-07 13:20:00,70.02,70.07,69.99,70.06,101838.0,49.8572,49.8928,49.8359,49.8857,101838.0
2017-11-07 13:30:00,70.06,70.09,70.03,70.07,100568.0,49.8857,49.9071,49.8644,49.8928,100568.0
2017-11-07 13:40:00,70.08,70.09,70.03,70.05,89050.0,49.9,49.9071,49.8644,49.8786,89050.0
2017-11-07 13:50:00,70.06,70.09,70.04,70.08,83340.0,49.8857,49.9071,49.8715,49.9,83340.0
2017-11-07 14:00:00,70.08,70.13,70.07,70.11,129808.0,49.9,49.9356,49.8928,49.9213,129808.0
2017-11-07 14:10:00,70.1,70.12,70.0,70.01,169351.0,49.9142,49.9284,49.843,49.8501,169351.0
2017-11-07 14:20:00,70.01,70.09,70.0,70.09,131318.0,49.8501,49.9071,49.843,49.9071,131318.0
2017-11-07 14:30:00,70.08,70.09,70.01,70.03,151408.0,49.9,49.9071,49.8501,49.8644,151408.0
2017-11-07 14:40:00,70.03,70.05,69.94,69.95,156787.0,49.8644,49.8786,49.8003,49.8074,156787.0
2017-11-07 14:50:00,69.95,70.03,69.94,69.98,105047.0,49.8074,49.8644,49.8003,49.8288,105047.0
2017-11-07 15:00:00,69.98,70.08,69.97,70.05,169131.0,49.8288,49.9,49.8216,49.8786,169131.0
2017-11-07 15:10:00,70.06,70.06,69.99,70.03,176353.0,49.8857,49.8857,49.8359,49.8644,176353.0
2017-11-07 15:20:00,70.02,70.05,70.0,70.02,259063.0,49.8572,49.8786,49.843,49.8572,259063.0
2017-11-07 15:30:00,70.03,70.09,69.99,70.08,299327.0,49.8644,49.9071,49.8359,49.9,299327.0
2017-11-07 15:40:00,70.08,70.12,70.01,70.07,381076.0,49.9,49.9284,49.8501,49.8928,381076.0
2017-11-07 15:50:00,70.07,70.15,70.05,70.14,1427042.0,49.8928,49.9498,49.8786,49.9427,1427042.0
2017-11-08 09:30:00,69.99,70.04,69.74,69.74,396167.0,49.8359,49.8715,49.6579,49.6579,396167.0
2017-11-08 09:40:00,69.75,69.85,69.53,69.55,592307.0,49.665,49.7362,49.5083,49.5226,592307.0
2017-11-08 09:50:00,69.55,69.67,69.51,69.66,398543.0,49.5226,49.608,49.4941,49.6009,398543.0
2017-11-08 10:00:00,69.66,69.73,69.62,69.72,351067.0,49.6009,49.6507,49.5724,49.6436,351067.0
2017-11-08 10:10:00,69.72,69.84,69.71,69.76,634589.0,49.6436,49.7291,49.6365,49.6721,634589.0
2017-11-08 10:20:00,69.76,69.86,69.73,69.8,239094.0,49.6721,49.7433,49.6507,49.7006,239094.0
2017-11-08 10:30:00,69.79,69.79,69.47,69.6,903287.0,49.6935,49.6935,49.4656,49.5582,903287.0
2017-11-08 10:40:00,69.6,69.6,69.43,69.44,284444.0,49.5582,49.5582,49.4371,49.4443,284444.0
2017-11-08 10:50:00,69.44,69.61,69.44,69.56,241082.0,49.4443,49.5653,49.4443,49.5297,241082.0
2017-11-08 11:00:00,69.56,69.67,69.55,69.64,229978.0,49.5297,49.608,49.5226,49.5867,229978.0
2017-11-08 11:10:00,69.65,69.77,69.61,69.77,299469.0,49.5938,49.6792,49.5653,49.6792,299469.0
2017-11-08 11:20:00,69.77,69.86,69.77,69.84,270468.0,49.6792,49.7433,49.6792,49.7291,270468.0
2017-11-08 11:30:00,69.85,69.87,69.8,69.84,307396.0,49.7362,49.7504,49.7006,49.7291,307396.0
2017-11-08 11:40:00,69.84,69.96,69.83,69.91,205897.0,49.7291,49.8145,49.722,49.7789,205897.0
2017-11-08 11:50:00,69.91,69.95,69.86,69.9,181961.0,49.7789,49.8074,49.7433,49.7718,181961.0
2017-11-08 12:00:00,69.9,70.03,69.8,70.02,407895.0,49.7718,49.8644,49.7006,49.8572,407895.0
2017-11-08 12:10:00,70.02,70.05,69.99,70.03,192728.0,49.8572,49.8786,49.8359,49.8644,192728.0
2017-11-08 12:20:00,70.03,70.17,70.02,70.14,295479.0,49.8644,49.964,49.8572,49.9427,295479.0
2017-11-08 12:30:00,70.14,70.15,69.97,70.01,333903.0,49.9427,49.9498,49.8216,49.8501,333903.0
2017-11-08 12:40:00,70.01,70.05,69.91,70.03,170075.0,49.8501,49.8786,49.7789,49.8644,170075.0
2017-11-08 12:50:00,70.02,70.03,69.81,69.83,251337.0,49.8572,49.8644,49.7077,49.722,251337.0
2017-11-08 13:00:00,69.83,69.9,69.75,69.81,321043.0,49.722,49.7718,49.665,49.7077,321043.0
2017-11-08 13:10:00,69.81,69.85,69.77,69.8,208709.0,49.7077,49.7362,49.6792,49.7006,208709.0
2017-11-08 13:20:00,69.81,69.89,69.79,69.85,103590.0,49.7077,49.7647,49.6935,49.7362,103590.0
2017-11-08 13:30:00,69.85,69.9,69.81,69.87,111860.0,49.7362,49.7718,49.7077,49.7504,111860.0
2017-11-08 13:40:00,69.87,69.88,69.82,69.87,81489.0,49.7504,49.7576,49.7148,49.7504,81489.0
2017-11-08 13:50:00,69.87,69.93,69.84,69.84,175166.0,49.7504,49.7932,49.7291,49.7291,175166.0
2017-11-08 14:00:00,69.84,69.88,69.78,69.8,169625.0,49.7291,49.7576,49.6864,49.7006,169625.0
2017-11-08 14:10:00,69.8,69.9,69.79,69.88,110738.0,49.7006,49.7718,49.6935,49.7576,110738.0
2017-11-08 14:20:00,69.87,69.92,69.84,69.84,152779.0,49.7504,49.786,49.7291,49.7291,152779.0
2017-11-08 14:30:00,69.84,69.86,69.79,69.82,135976.0,49.7291,49.7433,49.6935,49.7148,135976.0
2017-11-08 14:40:00,69.82,69.86,69.79,69.84,304548.0,49.7148,49.7433,49.6935,49.7291,304548.0
2017-11-08 14:50:00,69.85,69.87,69.8,69.83,93143.0,49.7362,49.7504,49.7006,49.722,93143.0
2017-11-08 15:00:00,69.83,69.86,69.79,69.8,157536.0,49.722,49.7433,49.6935,49.7006,157536.0
2017-11-08 15:10:00,69.81,69.85,69.78,69.81,241892.0,49.7077,49.7362,49.6864,49.7077,241892.0
2017-11-08 15:20:00,69.82,69.82,69.72,69.75,365496.0,49.7148,49.7148,49.6436,49.665,365496.0
2017-11-08 15:30:00,69.75,69.79,69.74,69.78,326487.0,49.665,49.6935,49.6579,49.6864,326487.0
2017-11-08 15:40:00,69.78,69.78,69.69,69.74,542252.0,49.6864,49.6864,49.6223,49.6579,542252.0
2017-11-08 15:50:00,69.75,69.86,69.72,69.84,1050853.0,49.665,49.7433,49.6436,49.7291,1050853.0
2017-11-09 09:30:00,69.55,69.68,69.48,69.54,613092.0,49.5226,49.6151,49.4727,49.5155,613092.0
2017-11-09 09:40:00,69.53,69.68,69.52,69.62,281855.0,49.5083,49.6151,49.5012,49.5724,281855.0
2017-11-09 09:50:00,69.62,69.63,69.45,69.49,298741.0,49.5724,49.5795,49.4514,49.4799,298741.0
2017-11-09 10:00:00,69.48,69.86,69.47,69.83,959946.0,49.4727,49.7433,49.4656,49.722,959946.0
2017-11-09 10:10:00,69.84,69.84,69.63,69.77,288403.0,49.7291,49.7291,49.5795,49.6792,288403.0
2017-11-09 10:20:00,69.77,69.86,69.67,69.69,250092.0,49.6792,49.7433,49.608,49.6223,250092.0
2017-11-09 10:30:00,69.69,69.75,69.62,69.69,233087.0,49.6223,49.665,49.5724,49.6223,233087.0
2017-11-09 10:40:00,69.68,69.74,69.63,69.67,142991.0,49.6151,49.6579,49.5795,49.608,142991.0
2017-11-09 10:50:00,69.67,69.86,69.67,69.83,217447.0,49.608,49.7433,49.608,49.722,217447.0
2017-11-09 11:00:00,69.83,69.86,69.66,69.66,236733.0,49.722,49.7433,49.6009,49.6009,236733.0
2017-11-09 11:10:00,69.67,69.74,69.59,69.7,345154.0,49.608,49.6579,49.5511,49.6294,345154.0
2017-11-09 11:20:00,69.71,69.82,69.64,69.82,226356.0,49.6365,49.7148,49.5867,49.7148,226356.0
2017-11-09 11:30:00,69.83,69.83,69.73,69.76,196495.0,49.722,49.722,49.6507,49.6721,196495.0
2017-11-09 11:40:00,69.76,69.78,69.63,69.65,199466.0,49.6721,49.6864,49.5795,49.5938,199466.0
2017-11-09 11:50:00,69.66,69.67,69.52,69.56,334461.0,49.6009,49.608,49.5012,49.5297,334461.0
2017-11-09 12:00:00,69.56,69.63,69.52,69.59,174143.0,49.5297,49.5795,49.5012,49.5511,174143.0
2017-11-09 12:10:00,69.59,69.61,69.49,69.58,269229.0,49.5511,49.5653,49.4799,49.5439,269229.0
2017-11-09 12:20:00,69.59,69.59,69.49,69.52,126121.0,49.5511,49.5511,49.4799,49.5012,126121.0
2017-11-09 12:30:00,69.51,69.65,69.48,69.62,269664.0,49.4941,49.5938,49.4727,49.5724,269664.0
2017-11-09 12:40:00,69.62,69.72,69.6,69.71,230060.0,49.5724,49.6436,49.5582,49.6365,230060.0
2017-11-09 12:50:00,69.71,69.81,69.66,69.76,188194.0,49.6365,49.7077,49.6009,49.6721,188194.0
2017-11-09 13:00:00,69.76,69.84,69.76,69.84,153695.0,49.6721,49.7291,49.6721,49.7291,153695.0
2017-11-09 13:10:00,69.84,69.86,69.74,69.76,116378.0,49.7291,49.7433,49.6579,49.6721,116378.0
2017-11-09 13:20:00,69.76,69.79,69.73,69.77,141412.0,49.6721,49.6935,49.6507,49.6792,141412.0
2017-11-09 13:30:00,69.78,69.85,69.77,69.79,189078.0,49.6864,49.7362,49.6792,49.6935,189078.0
2017-11-09 13:40:00,69.79,69.83,69.76,69.81,111976.0,49.6935,49.722,49.6721,49.7077,111976.0
2017-11-09 13:50:00,69.82,69.86,69.81,69.86,91840.0,49.7148,49.7433,49.7077,49.7433,91840.0
2017-11-09 14:00:00,69.86,69.93,69.83,69.92,207742.0,49.7433,49.7932,49.722,49.786,207742.0
2017-11-09 14:10:00,69.92,69.92,69.82,69.82,292976.0,49.786,49.786,49.7148,49.7148,292976.0
2017-11-09 14:20:00,69.82,69.96,69.81,69.96,255749.0,49.7148,49.8145,49.7077,49.8145,255749.0
2017-11-09 14:30:00,69.95,70.01,69.92,69.95,186329.0,49.8074,49.8501,49.786,49.8074,186329.0
2017-11-09 14:40:00,69.96,70.01,69.93,69.99,139268.0,49.8145,49.8501,49.7932,49.8359,139268.0
2017-11-09 14:50:00,69.99,70.06,69.98,70.04,211654.0,49.8359,49.8857,49.8288,49.8715,211654.0
2017-11-09 15:00:00,70.04,70.09,70.01,70.08,219425.0,49.8715,49.9071,49.8501,49.9,219425.0
2017-11-09 15:10:00,70.07,70.14,70.07,70.1,303731.0,49.8928,49.9427,49.8928,49.9142,303731.0
2017-11-09 15:20:00,70.1,70.15,70.09,70.13,241274.0,49.9142,49.9498,49.9071,49.9356,241274.0
2017-11-09 15:30:00,70.13,70.14,70.05,70.07,551443.0,49.9356,49.9427,49.8786,49.8928,551443.0
2017-11-09 15:40:00,70.07,70.1,69.98,70.0,510345.0,49.8928,49.9142,49.8288,49.843,510345.0
2017-11-09 15:50:00,70.01,70.09,70.0,70.03,1178555.0,49.8501,49.9071,49.843,49.8644,1178555.0
2017-11-10 09:30:00,69.91,69.97,69.72,69.79,668266.0,49.7789,49.8216,49.6436,49.6935,668266.0
2017-11-10 09:40:00,69.79,69.93,69.79,69.88,320372.0,49.6935,49.7932,49.6935,49.7576,320372.0
2017-11-10 09:50:00,69.89,69.9,69.71,69.82,182901.0,49.7647,49.7718,49.6365,49.7148,182901.0
2017-11-10 10:00:00,69.81,69.84,69.73,69.77,212563.0,49.7077,49.7291,49.6507,49.6792,212563.0
2017-11-10 10:10:00,69.77,69.81,69.69,69.75,234973.0,49.6792,49.7077,49.6223,49.665,234973.0
2017-11-10 10:20:00,69.75,69.83,69.74,69.77,101674.0,49.665,49.722,49.6579,49.6792,101674.0
2017-11-10 10:30:00,69.75,69.78,69.67,69.71,166846.0,49.665,49.6864,49.608,49.6365,166846.0
2017-11-10 10:40:00,69.72,69.73,69.61,69.62,150650.0,49.6436,49.6507,49.5653,49.5724,150650.0
2017-11-10 10:50:00,69.62,69.67,69.57,69.66,154321.0,49.5724,49.608,49.5368,49.6009,154321.0
2017-11-10 11:00:00,69.65,69.71,69.62,69.64,276514.0,49.5938,49.6365,49.5724,49.5867,276514.0
2017-11-10 11:10:00,69.63,69.64,69.52,69.53,283838.0,49.5795,49.5867,49.5012,49.5083,283838.0
2017-11-10 11:20:00,69.52,69.57,69.51,69.52,195553.0,49.5012,49.5368,49.4941,49.5012,195553.0
2017-11-10 11:30:00,69.52,69.54,69.46,69.46,181668.0,49.5012,49.5155,49.4585,49.4585,181668.0
2017-11-10 11:40:00,69.46,69.51,69.41,69.43,101103.0,49.4585,49.4941,49.4229,49.4371,101103.0
2017-11-10 11:50:00,69.42,69.46,69.36,69.41,113783.0,49.43,49.4585,49.3873,49.4229,113783.0
2017-11-10 12:00:00,69.41,69.42,69.36,69.38,128419.0,49.4229,49.43,49.3873,49.4015,128419.0
2017-11-10 12:10:00,69.37,69.37,69.14,69.15,319622.0,49.3944,49.3944,49.2306,49.2378,319622.0
2017-11-10 12:20:00,69.15,69.25,69.13,69.18,131531.0,49.2378,49.309,49.2235,49.2591,131531.0
2017-11-10 12:30:00,69.18,69.4,69.18,69.37,134755.0,49.2591,49.4158,49.2591,49.3944,134755.0
2017-11-10 12:40:00,69.36,69.38,69.33,69.38,75884.0,49.3873,49.4015,49.3659,49.4015,75884.0
2017-11-10 12:50:00,69.37,69.43,69.37,69.38,202730.0,49.3944,49.4371,49.3944,49.4015,202730.0
2017-11-10 13:00:00,69.37,69.39,69.28,69.31,194539.0,49.3944,49.4087,49.3303,49.3517,194539.0
2017-11-10 13:10:00,69.3,69.33,69.23,69.31,143393.0,49.3446,49.3659,49.2947,49.3517,143393.0
2017-11-10 13:20:00,69.31,69.39,69.28,69.34,127624.0,49.3517,49.4087,49.3303,49.3731,127624.0
2017-11-10 13:30:00,69.34,69.38,69.32,69.36,95175.0,49.3731,49.4015,49.3588,49.3873,95175.0
2017-11-10 13:40:00,69.37,69.39,69.32,69.36,180908.0,49.3944,49.4087,49.3588,49.3873,180908.0
2017-11-10 13:50:00,69.36,69.43,69.35,69.42,103733.0,49.3873,49.4371,49.3802,49.43,103733.0
2017-11-10 14:00:00,69.42,69.5,69.42,69.45,103650.0,49.43,49.487,49.43,49.4514,103650.0
2017-11-10 14:10:00,69.46,69.56,69.46,69.53,217180.0,49.4585,49.5297,49.4585,49.5083,217180.0
2017-11-10 14:20:00,69.52,69.56,69.49,69.52,157205.0,49.5012,49.5297,49.4799,49.5012,157205.0
2017-11-10 14:30:00,69.52,69.58,69.51,69.54,123754.0,49.5012,49.5439,49.4941,49.5155,123754.0
2017-11-10 14:40:00,69.55,69.6,69.54,69.58,120995.0,49.5226,49.5582,49.5155,49.5439,120995.0
2017-11-10 14:50:00,69.58,69.6,69.56,69.59,142872.0,49.5439,49.5582,49.5297,49.5511,142872.0
2017-11-10 15:00:00,69.59,69.63,69.54,69.55,189412.0,49.5511,49.5795,49.5155,49.5226,189412.0
2017-11-10 15:10:00,69.54,69.59,69.54,69.58,91573.0,49.5155,49.5511,49.5155,49.5439,91573.0
2017-11-10 15:20:00,69.59,69.64,69.58,69.58,186843.0,49.5511,49.5867,49.5439,49.5439,186843.0
2017-11-10 15:30:00,69.58,69.69,69.58,69.64,313792.0,49.5439,49.6223,49.5439,49.5867,313792.0
2017-11-10 15:40:00,69.64,69.64,69.57,69.61,506394.0,49.5867,49.5867,49.5368,49.5653,506394.0
2017-11-10 15:50:00,69.61,69.67,69.6,69.65,1612791.0,49.5653,49.608,49.5582,49.5938,1612791.0
2017-11-13 09:30:00,69.47,69.5,69.23,69.32,492590.0,49.4656,49.487,49.2947,49.3588,492590.0
2017-11-13 09:40:00,69.32,69.38,69.26,69.38,189609.0,49.3588,49.4015,49.3161,49.4015,189609.0
2017-11-13 09:50:00,69.4,69.5,69.37,69.47,189106.0,49.4158,49.487,49.3944,49.4656,189106.0
2017-11-13 10:00:00,69.46,69.73,69.46,69.65,438267.0,49.4585,49.6507,49.4585,49.5938,438267.0
2017-11-13 10:10:00,69.64,69.73,69.55,69.57,471661.0,49.5867,49.6507,49.5226,49.5368,471661.0
2017-11-13 10:20:00,69.55,69.59,69.49,69.56,199113.0,49.5226,49.5511,49.4799,49.5297,199113.0
2017-11-13 10:30:00,69.57,69.59,69.5,69.53,92575.0,49.5368,49.5511,49.487,49.5083,92575.0
2017-11-13 10:40:00,69.53,69.55,69.42,69.48,163312.0,49.5083,49.5226,49.43,49.4727,163312.0
2017-11-13 10:50:00,69.48,69.53,69.47,69.5,102549.0,49.4727,49.5083,49.4656,49.487,102549.0
2017-11-13 11:00:00,69.5,69.6,69.48,69.6,107165.0,49.487,49.5582,49.4727,49.5582,107165.0
2017-11-13 11:10:00,69.59,69.6,69.53,69.56,89114.0,49.5511,49.5582,49.5083,49.5297,89114.0
2017-11-13 11:20:00,69.56,69.58,69.43,69.45,123445.0,49.5297,49.5439,49.4371,49.4514,123445.0
2017-11-13 11:30:00,69.45,69.45,69.31,69.32,98289.0,49.4514,49.4514,49.3517,49.3588,98289.0
2017-11-13 11:40:00,69.31,69.35,69.23,69.32,151738.0,49.3517,49.3802,49.2947,49.3588,151738.0
2017-11-13 11:50:00,69.33,69.46,69.32,69.44,310099.0,49.3659,49.4585,49.3588,49.4443,310099.0
2017-11-13 12:00:00,69.43,69.56,69.43,69.49,107144.0,49.4371,49.5297,49.4371,49.4799,107144.0
2017-11-13 12:10:00,69.49,69.52,69.45,69.46,123178.0,49.4799,49.5012,49.4514,49.4585,123178.0
2017-11-13 12:20:00,69.46,69.48,69.35,69.35,72023.0,49.4585,49.4727,49.3802,49.3802,72023.0
2017-11-13 12:30:00,69.35,69.46,69.34,69.42,92663.0,49.3802,49.4585,49.3731,49.43,92663.0
2017-11-13 12:40:00,69.41,69.46,69.38,69.42,64721.0,49.4229,49.4585,49.4015,49.43,64721.0
2017-11-13 12:50:00,69.42,69.44,69.35,69.37,99702.0,49.43,49.4443,49.3802,49.3944,99702.0
2017-11-13 13:00:00,69.38,69.41,69.36,69.37,89565.0,49.4015,49.4229,49.3873,49.3944,89565.0
2017-11-13 13:10:00,69.36,69.36,69.29,69.32,75777.0,49.3873,49.3873,49.3375,49.3588,75777.0
2017-11-13 13:20:00,69.32,69.37,69.31,69.34,52748.0,49.3588,49.3944,49.3517,49.3731,52748.0
2017-11-13 13:30:00,69.34,69.37,69.32,69.34,50807.0,49.3731,49.3944,49.3588,49.3731,50807.0
2017-11-13 13:40:00,69.33,69.35,69.27,69.28,69956.0,49.3659,49.3802,49.3232,49.3303,69956.0
2017-11-13 13:50:00,69.27,69.37,69.27,69.36,86641.0,49.3232,49.3944,49.3232,49.3873,86641.0
2017-11-13 14:00:00,69.36,69.37,69.27,69.27,98122.0,49.3873,49.3944,49.3232,49.3232,98122.0
2017-11-13 14:10:00,69.27,69.34,69.26,69.27,78248.0,49.3232,49.3731,49.3161,49.3232,78248.0
2017-11-13 14:20:00,69.28,69.33,69.26,69.3,73219.0,49.3303,49.3659,49.3161,49.3446,73219.0
2017-11-13 14:30:00,69.3,69.32,69.28,69.31,128825.0,49.3446,49.3588,49.3303,49.3517,128825.0
2017-11-13 14:40:00,69.31,69.35,69.31,69.34,78740.0,49.3517,49.3802,49.3517,49.3731,78740.0
2017-11-13 14:50:00,69.34,69.35,69.29,69.31,86353.0,49.3731,49.3802,49.3375,49.3517,86353.0
2017-11-13 15:00:00,69.3,69.33,69.29,69.31,72910.0,49.3446,49.3659,49.3375,49.3517,72910.0
2017-11-13 15:10:00,69.31,69.33,69.26,69.28,84322.0,49.3517,49.3659,49.3161,49.3303,84322.0
2017-11-13 15:20:00,69.28,69.32,69.27,69.29,131699.0,49.3303,49.3588,49.3232,49.3375,131699.0
2017-11-13 15:30:00,69.28,69.3,69.23,69.23,366159.0,49.3303,49.3446,49.2947,49.2947,366159.0
2017-11-13 15:40:00,69.24,69.26,69.18,69.2,326418.0,49.3018,49.3161,49.2591,49.2734,326418.0
2017-11-13 15:50:00,69.2,69.27,69.19,69.24,1006282.0,49.2734,49.3232,49.2662,49.3018,1006282.0
2017-11-14 09:30:00,69.0,69.0,68.68,68.75,673461.0,49.131,49.131,48.9031,48.9529,673461.0
2017-11-14 09:40:00,68.75,68.8,68.61,68.67,689613.0,48.9529,48.9885,48.8533,48.896,689613.0
2017-11-14 09:50:00,68.68,68.76,68.61,68.65,395654.0,48.9031,48.9601,48.8533,48.8817,395654.0
2017-11-14 10:00:00,68.66,68.66,68.42,68.51,579446.0,48.8889,48.8889,48.718,48.7821,579446.0
2017-11-14 10:10:00,68.5,68.64,68.46,68.56,366524.0,48.7749,48.8746,48.7465,48.8177,366524.0
2017-11-14 10:20:00,68.56,68.62,68.45,68.46,456901.0,48.8177,48.8604,48.7393,48.7465,456901.0
2017-11-14 10:30:00,68.46,68.57,68.29,68.57,581459.0,48.7465,48.8248,48.6254,48.8248,581459.0
2017-11-14 10:40:00,68.56,68.63,68.48,68.63,358320.0,48.8177,48.8675,48.7607,48.8675,358320.0
2017-11-14 10:50:00,68.63,68.64,68.53,68.54,356501.0,48.8675,48.8746,48.7963,48.8034,356501.0
2017-11-14 11:00:00,68.55,68.6,68.46,68.53,449056.0,48.8105,48.8461,48.7465,48.7963,449056.0
2017-11-14 11:10:00,68.53,68.53,68.4,68.4,940809.0,48.7963,48.7963,48.7037,48.7037,940809.0
2017-11-14 11:20:00,68.41,68.41,68.29,68.36,652498.0,48.7109,48.7109,48.6254,48.6753,652498.0
2017-11-14 11:30:00,68.36,68.41,68.32,68.37,304776.0,48.6753,48.7109,48.6468,48.6824,304776.0
2017-11-14 11:40:00,68.37,68.49,68.35,68.44,415268.0,48.6824,48.7678,48.6681,48.7322,415268.0
2017-11-14 11:50:00,68.43,68.49,68.34,68.38,284533.0,48.7251,48.7678,48.661,48.6895,284533.0
2017-11-14 12:00:00,68.38,68.39,68.28,68.3,310814.0,48.6895,48.6966,48.6183,48.6325,310814.0
2017-11-14 12:10:00,68.3,68.32,68.25,68.31,128241.0,48.6325,48.6468,48.5969,48.6396,128241.0
2017-11-14 12:20:00,68.32,68.41,68.29,68.39,174474.0,48.6468,48.7109,48.6254,48.6966,174474.0
2017-11-14 12:30:00,68.39,68.45,68.39,68.41,233366.0,48.6966,48.7393,48.6966,48.7109,233366.0
2017-11-14 12:40:00,68.42,68.44,68.36,68.38,95549.0,48.718,48.7322,48.6753,48.6895,95549.0
2017-11-14 12:50:00,68.37,68.42,68.33,68.4,184431.0,48.6824,48.718,48.6539,48.7037,184431.0
2017-11-14 13:00:00,68.41,68.45,68.38,68.39,139512.0,48.7109,48.7393,48.6895,48.6966,139512.0
2017-11-14 13:10:00,68.4,68.42,68.37,68.38,88485.0,48.7037,48.718,48.6824,48.6895,88485.0
2017-11-14 13:20:00,68.38,68.39,68.33,68.34,263227.0,48.6895,48.6966,48.6539,48.661,263227.0
2017-11-14 13:30:00,68.35,68.4,68.33,68.33,242580.0,48.6681,48.7037,48.6539,48.6539,242580.0
2017-11-14 13:40:00,68.34,68.38,68.33,68.34,80228.0,48.661,48.6895,48.6539,48.661,80228.0
2017-11-14 13:50:00,68.33,68.36,68.28,68.28,124973.0,48.6539,48.6753,48.6183,48.6183,124973.0
2017-11-14 14:00:00,68.29,68.31,68.25,68.31,134691.0,48.6254,48.6396,48.5969,48.6396,134691.0
2017-11-14 14:10:00,68.31,68.34,68.26,68.28,101241.0,48.6396,48.661,48.604,48.6183,101241.0
2017-11-14 14:20:00,68.28,68.31,68.24,68.29,156780.0,48.6183,48.6396,48.5898,48.6254,156780.0
2017-11-14 14:30:00,68.29,68.35,68.28,68.32,191934.0,48.6254,48.6681,48.6183,48.6468,191934.0
2017-11-14 14:40:00,68.31,68.36,68.31,68.33,93209.0,48.6396,48.6753,48.6396,48.6539,93209.0
2017-11-14 14:50:00,68.33,68.38,68.33,68.35,114330.0,48.6539,48.6895,48.6539,48.6681,114330.0
2017-11-14 15:00:00,68.35,68.42,68.29,68.32,364287.0,48.6681,48.718,48.6254,48.6468,364287.0
2017-11-14 15:10:00,68.32,68.36,68.26,68.26,151615.0,48.6468,48.6753,48.604,48.604,151615.0
2017-11-14 15:20:00,68.26,68.27,68.17,68.18,383779.0,48.604,48.6112,48.54,48.5471,383779.0
2017-11-14 15:30:00,68.19,68.23,68.13,68.13,477114.0,48.5542,48.5827,48.5115,48.5115,477114.0
2017-11-14 15:40:00,68.13,68.13,68.06,68.09,854984.0,48.5115,48.5115,48.4616,48.483,854984.0
2017-11-14 15:50:00,68.09,68.14,68.06,68.14,2174694.0,48.483,48.5186,48.4616,48.5186,2174694.0
2017-11-15 09:30:00,67.53,67.6,67.29,67.38,1269007.0,48.0843,48.1341,47.9134,47.9774,1269007.0
2017-11-15 09:40:00,67.38,67.4,67.21,67.21,1015636.0,47.9774,47.9917,47.8564,47.8564,1015636.0
2017-11-15 09:50:00,67.21,67.24,67.13,67.14,555711.0,47.8564,47.8778,47.7994,47.8066,555711.0
2017-11-15 10:00:00,67.14,67.29,67.09,67.28,911090.0,47.8066,47.9134,47.771,47.9062,911090.0
2017-11-15 10:10:00,67.28,67.3,67.16,67.23,585945.0,47.9062,47.9205,47.8208,47.8706,585945.0
2017-11-15 10:20:00,67.23,67.28,67.21,67.22,410509.0,47.8706,47.9062,47.8564,47.8635,410509.0
2017-11-15 10:30:00,67.22,67.33,67.13,67.3,640779.0,47.8635,47.9418,47.7994,47.9205,640779.0
2017-11-15 10:40:00,67.3,67.56,67.28,67.48,808064.0,47.9205,48.1056,47.9062,48.0487,808064.0
2017-11-15 10:50:00,67.49,67.54,67.4,67.54,215429.0,48.0558,48.0914,47.9917,48.0914,215429.0
2017-11-15 11:00:00,67.53,67.58,67.49,67.55,451133.0,48.0843,48.1199,48.0558,48.0985,451133.0
2017-11-15 11:10:00,67.55,67.58,67.5,67.53,186173.0,48.0985,48.1199,48.0629,48.0843,186173.0
2017-11-15 11:20:00,67.53,67.65,67.51,67.63,247757.0,48.0843,48.1697,48.07,48.1555,247757.0
2017-11-15 11:30:00,67.63,67.65,67.54,67.59,156462.0,48.1555,48.1697,48.0914,48.127,156462.0
2017-11-15 11:40:00,67.58,67.67,67.56,67.61,223487.0,48.1199,48.1839,48.1056,48.1412,223487.0
2017-11-15 11:50:00,67.62,67.63,67.52,67.53,167840.0,48.1483,48.1555,48.0771,48.0843,167840.0
2017-11-15 12:00:00,67.52,67.53,67.43,67.5,334582.0,48.0771,48.0843,48.0131,48.0629,334582.0
2017-11-15 12:10:00,67.49,67.55,67.48,67.53,109853.0,48.0558,48.0985,48.0487,48.0843,109853.0
2017-11-15 12:20:00,67.53,67.54,67.48,67.49,87118.0,48.0843,48.0914,48.0487,48.0558,87118.0
2017-11-15 12:30:00,67.49,67.61,67.48,67.59,93382.0,48.0558,48.1412,48.0487,48.127,93382.0
2017-11-15 12:40:00,67.59,67.6,67.54,67.56,225349.0,48.127,48.1341,48.0914,48.1056,225349.0
2017-11-15 12:50:00,67.57,67.61,67.53,67.54,90479.0,48.1127,48.1412,48.0843,48.0914,90479.0
2017-11-15 13:00:00,67.54,67.59,67.52,67.55,134186.0,48.0914,48.127,48.0771,48.0985,134186.0
2017-11-15 13:10:00,67.55,67.59,67.52,67.57,84055.0,48.0985,48.127,48.0771,48.1127,84055.0
2017-11-15 13:20:00,67.58,67.59,67.5,67.52,224236.0,48.1199,48.127,48.0629,48.0771,224236.0
2017-11-15 13:30:00,67.52,67.6,67.52,67.55,82360.0,48.0771,48.1341,48.0771,48.0985,82360.0
2017-11-15 13:40:00,67.55,67.6,67.51,67.57,272805.0,48.0985,48.1341,48.07,48.1127,272805.0
2017-11-15 13:50:00,67.56,67.57,67.45,67.46,234763.0,48.1056,48.1127,48.0273,48.0344,234763.0
2017-11-15 14:00:00,67.47,67.52,67.44,67.45,365724.0,48.0415,48.0771,48.0202,48.0273,365724.0
2017-11-15 14:10:00,67.46,67.48,67.43,67.48,177172.0,48.0344,48.0487,48.0131,48.0487,177172.0
2017-11-15 14:20:00,67.48,67.56,67.46,67.52,127108.0,48.0487,48.1056,48.0344,48.0771,127108.0
2017-11-15 14:30:00,67.52,67.57,67.5,67.53,256864.0,48.0771,48.1127,48.0629,48.0843,256864.0
2017-11-15 14:40:00,67.54,67.55,67.49,67.51,99735.0,48.0914,48.0985,48.0558,48.07,99735.0
2017-11-15 14:50:00,67.5,67.54,67.44,67.46,159734.0,48.0629,48.0914,48.0202,48.0344,159734.0
2017-11-15 15:00:00,67.45,67.53,67.44,67.49,221131.0,48.0273,48.0843,48.0202,48.0558,221131.0
2017-11-15 15:10:00,67.49,67.53,67.47,67.49,353622.0,48.0558,48.0843,48.0415,48.0558,353622.0
2017-11-15 15:20:00,67.5,67.51,67.36,67.42,375017.0,48.0629,48.07,47.9632,48.0059,375017.0
2017-11-15 15:30:00,67.41,67.49,67.39,67.47,633536.0,47.9988,48.0558,47.9846,48.0415,633536.0
2017-11-15 15:40:00,67.46,67.48,67.36,67.38,802103.0,48.0344,48.0487,47.9632,47.9774,802103.0
2017-11-15 15:50:00,67.38,67.46,67.3,67.35,1669734.0,47.9774,48.0344,47.9205,47.9561,1669734.0
2017-11-16 09:30:00,67.16,67.4,67.11,67.16,822636.0,47.8208,47.9917,47.7852,47.8208,822636.0
2017-11-16 09:40:00,67.17,67.21,67.0,67.04,480143.0,47.8279,47.8564,47.7069,47.7354,480143.0
2017-11-16 09:50:00,67.04,67.05,66.91,67.0,324939.0,47.7354,47.7425,47.6428,47.7069,324939.0
2017-11-16 10:00:00,67.01,67.21,66.98,67.13,465888.0,47.714,47.8564,47.6926,47.7994,465888.0
2017-11-16 10:10:00,67.13,67.32,67.12,67.23,379384.0,47.7994,47.9347,47.7923,47.8706,379384.0
2017-11-16 10:20:00,67.24,67.28,67.15,67.18,262018.0,47.8778,47.9062,47.8137,47.835,262018.0
2017-11-16 10:30:00,67.19,67.27,67.12,67.18,438421.0,47.8422,47.8991,47.7923,47.835,438421.0
2017-11-16 10:40:00,67.17,67.3,67.17,67.24,212324.0,47.8279,47.9205,47.8279,47.8778,212324.0
2017-11-16 10:50:00,67.24,67.24,67.11,67.13,136197.0,47.8778,47.8778,47.7852,47.7994,136197.0
2017-11-16 11:00:00,67.12,67.34,67.12,67.28,512280.0,47.7923,47.949,47.7923,47.9062,512280.0
2017-11-16 11:10:00,67.27,67.29,67.21,67.25,134135.0,47.8991,47.9134,47.8564,47.8849,134135.0
2017-11-16 11:20:00,67.25,67.28,67.16,67.19,253122.0,47.8849,47.9062,47.8208,47.8422,253122.0
2017-11-16 11:30:00,67.19,67.23,67.13,67.14,200017.0,47.8422,47.8706,47.7994,47.8066,200017.0
2017-11-16 11:40:00,67.14,67.19,67.09,67.14,154575.0,47.8066,47.8422,47.771,47.8066,154575.0
2017-11-16 11:50:00,67.15,67.19,67.11,67.19,70238.0,47.8137,47.8422,47.7852,47.8422,70238.0
2017-11-16 12:00:00,67.19,67.19,67.1,67.12,176986.0,47.8422,47.8422,47.7781,47.7923,176986.0
2017-11-16 12:10:00,67.12,67.18,67.1,67.17,156966.0,47.7923,47.835,47.7781,47.8279,156966.0
2017-11-16 12:20:00,67.17,67.19,67.12,67.18,176973.0,47.8279,47.8422,47.7923,47.835,176973.0
2017-11-16 12:30:00,67.17,67.19,67.1,67.11,495075.0,47.8279,47.8422,47.7781,47.7852,495075.0
2017-11-16 12:40:00,67.11,67.11,67.05,67.06,207852.0,47.7852,47.7852,47.7425,47.7496,207852.0
2017-11-16 12:50:00,67.07,67.15,67.06,67.07,157788.0,47.7567,47.8137,47.7496,47.7567,157788.0
2017-11-16 13:00:00,67.06,67.15,67.06,67.08,251322.0,47.7496,47.8137,47.7496,47.7638,251322.0
2017-11-16 13:10:00,67.08,67.13,67.08,67.13,131100.0,47.7638,47.7994,47.7638,47.7994,131100.0
2017-11-16 13:20:00,67.13,67.16,67.05,67.06,128250.0,47.7994,47.8208,47.7425,47.7496,128250.0
2017-11-16 13:30:00,67.06,67.14,67.06,67.1,196143.0,47.7496,47.8066,47.7496,47.7781,196143.0
2017-11-16 13:40:00,67.09,67.16,67.08,67.15,145908.0,47.771,47.8208,47.7638,47.8137,145908.0
2017-11-16 13:50:00,67.15,67.16,67.09,67.12,92448.0,47.8137,47.8208,47.771,47.7923,92448.0
2017-11-16 14:00:00,67.13,67.19,67.11,67.17,94428.0,47.7994,47.8422,47.7852,47.8279,94428.0
2017-11-16 14:10:00,67.18,67.19,67.08,67.1,226737.0,47.835,47.8422,47.7638,47.7781,226737.0
2017-11-16 14:20:00,67.1,67.14,67.08,67.08,143645.0,47.7781,47.8066,47.7638,47.7638,143645.0
2017-11-16 14:30:00,67.08,67.11,67.05,67.11,554138.0,47.7638,47.7852,47.7425,47.7852,554138.0
2017-11-16 14:40:00,67.11,67.17,67.09,67.12,158759.0,47.7852,47.8279,47.771,47.7923,158759.0
2017-11-16 14:50:00,67.12,67.18,67.08,67.18,126230.0,47.7923,47.835,47.7638,47.835,126230.0
2017-11-16 15:00:00,67.18,67.2,67.16,67.18,269207.0,47.835,47.8493,47.8208,47.835,269207.0
2017-11-16 15:10:00,67.18,67.2,67.13,67.15,209108.0,47.835,47.8493,47.7994,47.8137,209108.0
2017-11-16 15:20:00,67.15,67.17,67.12,67.17,271887.0,47.8137,47.8279,47.7923,47.8279,271887.0
2017-11-16 15:30:00,67.17,67.17,67.1,67.11,324152.0,47.8279,47.8279,47.7781,47.7852,324152.0
2017-11-16 15:40:00,67.1,67.14,67.08,67.09,387186.0,47.7781,47.8066,47.7638,47.771,387186.0
2017-11-16 15:50:00,67.09,67.12,67.04,67.09,1334442.0,47.771,47.7923,47.7354,47.771,1334442.0
2017-11-17 09:30:00,67.23,67.36,67.17,67.18,529667.0,47.8706,47.9632,47.8279,47.835,529667.0
2017-11-17 09:40:00,67.18,67.24,67.06,67.24,446226.0,47.835,47.8778,47.7496,47.8778,446226.0
2017-11-17 09:50:00,67.25,67.3,67.21,67.24,342535.0,47.8849,47.9205,47.8564,47.8778,342535.0
2017-11-17 10:00:00,67.24,67.29,67.17,67.17,337579.0,47.8778,47.9134,47.8279,47.8279,337579.0
2017-11-17 10:10:00,67.17,67.22,67.12,67.22,225983.0,47.8279,47.8635,47.7923,47.8635,225983.0
2017-11-17 10:20:00,67.22,67.26,67.17,67.21,124217.0,47.8635,47.892,47.8279,47.8564,124217.0
2017-11-17 10:30:00,67.21,67.25,67.16,67.22,98297.0,47.8564,47.8849,47.8208,47.8635,98297.0
2017-11-17 10:40:00,67.23,67.33,67.22,67.3,244151.0,47.8706,47.9418,47.8635,47.9205,244151.0
2017-11-17 10:50:00,67.3,67.38,67.28,67.37,239334.0,47.9205,47.9774,47.9062,47.9703,239334.0
2017-11-17 11:00:00,67.37,67.42,67.33,67.38,182682.0,47.9703,48.0059,47.9418,47.9774,182682.0
2017-11-17 11:10:00,67.38,67.51,67.38,67.49,295896.0,47.9774,48.07,47.9774,48.0558,295896.0
2017-11-17 11:20:00,67.49,67.51,67.37,67.42,274295.0,48.0558,48.07,47.9703,48.0059,274295.0
2017-11-17 11:30:00,67.42,67.45,67.41,67.43,125623.0,48.0059,48.0273,47.9988,48.0131,125623.0
2017-11-17 11:40:00,67.43,67.48,67.4,67.48,115988.0,48.0131,48.0487,47.9917,48.0487,115988.0
2017-11-17 11:50:00,67.48,67.49,67.44,67.48,74966.0,48.0487,48.0558,48.0202,48.0487,74966.0
2017-11-17 12:00:00,67.48,67.5,67.43,67.48,99343.0,48.0487,48.0629,48.0131,48.0487,99343.0
2017-11-17 12:10:00,67.48,67.52,67.44,67.51,107815.0,48.0487,48.0771,48.0202,48.07,107815.0
2017-11-17 12:20:00,67.5,67.51,67.43,67.48,108321.0,48.0629,48.07,48.0131,48.0487,108321.0
2017-11-17 12:30:00,67.48,67.51,67.45,67.5,96828.0,48.0487,48.07,48.0273,48.0629,96828.0
2017-11-17 12:40:00,67.5,67.57,67.46,67.52,307841.0,48.0629,48.1127,48.0344,48.0771,307841.0
2017-11-17 12:50:00,67.53,67.55,67.49,67.51,75938.0,48.0843,48.0985,48.0558,48.07,75938.0
2017-11-17 13:00:00,67.51,67.53,67.43,67.43,117230.0,48.07,48.0843,48.0131,48.0131,117230.0
2017-11-17 13:10:00,67.43,67.49,67.43,67.48,131143.0,48.0131,48.0558,48.0131,48.0487,131143.0
2017-11-17 13:20:00,67.49,67.49,67.45,67.48,93847.0,48.0558,48.0558,48.0273,48.0487,93847.0
2017-11-17 13:30:00,67.48,67.49,67.42,67.47,84803.0,48.0487,48.0558,48.0059,48.0415,84803.0
2017-11-17 13:40:00,67.46,67.51,67.46,67.51,142464.0,48.0344,48.07,48.0344,48.07,142464.0
2017-11-17 13:50:00,67.51,67.53,67.47,67.48,128674.0,48.07,48.0843,48.0415,48.0487,128674.0
2017-11-17 14:00:00,67.48,67.52,67.44,67.45,74233.0,48.0487,48.0771,48.0202,48.0273,74233.0
2017-11-17 14:10:00,67.45,67.47,67.41,67.42,57744.0,48.0273,48.0415,47.9988,48.0059,57744.0
2017-11-17 14:20:00,67.42,67.44,67.37,67.43,83465.0,48.0059,48.0202,47.9703,48.0131,83465.0
2017-11-17 14:30:00,67.42,67.43,67.37,67.37,103079.0,48.0059,48.0131,47.9703,47.9703,103079.0
2017-11-17 14:40:00,67.37,67.41,67.33,67.39,108439.0,47.9703,47.9988,47.9418,47.9846,108439.0
2017-11-17 14:50:00,67.39,67.45,67.38,67.43,157338.0,47.9846,48.0273,47.9774,48.0131,157338.0
2017-11-17 15:00:00,67.44,67.44,67.4,67.43,101912.0,48.0202,48.0202,47.9917,48.0131,101912.0
2017-11-17 15:10:00,67.42,67.44,67.4,67.42,152550.0,48.0059,48.0202,47.9917,48.0059,152550.0
2017-11-17 15:20:00,67.41,67.43,67.38,67.42,130380.0,47.9988,48.0131,47.9774,48.0059,130380.0
2017-11-17 15:30:00,67.42,67.42,67.36,67.41,230153.0,48.0059,48.0059,47.9632,47.9988,230153.0
2017-11-17 15:40:00,67.41,67.44,67.37,67.43,698786.0,47.9988,48.0202,47.9703,48.0131,698786.0
2017-11-17 15:50:00,67.43,67.48,67.4,67.42,1106658.0,48.0131,48.0487,47.9917,48.0059,1106658.0
2017-11-20 09:30:00,67.35,67.35,67.13,67.2,328742.0,47.9561,47.9561,47.7994,47.8493,328742.0
2017-11-20 09:40:00,67.19,67.24,67.11,67.12,203604.0,47.8422,47.8778,47.7852,47.7923,203604.0
2017-11-20 09:50:00,67.12,67.22,67.04,67.21,232299.0,47.7923,47.8635,47.7354,47.8564,232299.0
2017-11-20 10:00:00,67.21,67.21,67.07,67.15,337126.0,47.8564,47.8564,47.7567,47.8137,337126.0
2017-11-20 10:10:00,67.15,67.19,67.02,67.07,167304.0,47.8137,47.8422,47.7211,47.7567,167304.0
2017-11-20 10:20:00,67.06,67.17,67.04,67.12,126058.0,47.7496,47.8279,47.7354,47.7923,126058.0
2017-11-20 10:30:00,67.12,67.12,66.97,67.06,211292.0,47.7923,47.7923,47.6855,47.7496,211292.0
2017-11-20 10:40:00,67.06,67.13,67.04,67.1,143771.0,47.7496,47.7994,47.7354,47.7781,143771.0
2017-11-20 10:50:00,67.1,67.28,67.08,67.26,171017.0,47.7781,47.9062,47.7638,47.892,171017.0
2017-11-20 11:00:00,67.26,67.26,67.18,67.2,242878.0,47.892,47.892,47.835,47.8493,242878.0
2017-11-20 11:10:00,67.2,67.35,67.19,67.34,127090.0,47.8493,47.9561,47.8422,47.949,127090.0
2017-11-20 11:20:00,67.34,67.4,67.28,67.32,148344.0,47.949,47.9917,47.9062,47.9347,148344.0
2017-11-20 11:30:00,67.32,67.34,67.25,67.26,487374.0,47.9347,47.949,47.8849,47.892,487374.0
2017-11-20 11:40:00,67.26,67.38,67.25,67.36,337576.0,47.892,47.9774,47.8849,47.9632,337576.0
2017-11-20 11:50:00,67.35,67.38,67.33,67.34,83286.0,47.9561,47.9774,47.9418,47.949,83286.0
2017-11-20 12:00:00,67.34,67.38,67.33,67.36,111630.0,47.949,47.9774,47.9418,47.9632,111630.0
2017-11-20 12:10:00,67.36,67.38,67.31,67.37,118793.0,47.9632,47.9774,47.9276,47.9703,118793.0
2017-11-20 12:20:00,67.37,67.38,67.32,67.34,46278.0,47.9703,47.9774,47.9347,47.949,46278.0
2017-11-20 12:30:00,67.35,67.37,67.32,67.35,81156.0,47.9561,47.9703,47.9347,47.9561,81156.0
2017-11-20 12:40:00,67.35,67.36,67.3,67.32,56797.0,47.9561,47.9632,47.9205,47.9347,56797.0
2017-11-20 12:50:00,67.32,67.36,67.31,67.33,63673.0,47.9347,47.9632,47.9276,47.9418,63673.0
2017-11-20 13:00:00,67.34,67.34,67.28,67.29,54299.0,47.949,47.949,47.9062,47.9134,54299.0
2017-11-20 13:10:00,67.3,67.33,67.28,67.29,51661.0,47.9205,47.9418,47.9062,47.9134,51661.0
2017-11-20 13:20:00,67.29,67.31,67.26,67.28,114439.0,47.9134,47.9276,47.892,47.9062,114439.0
2017-11-20 13:30:00,67.28,67.29,67.25,67.28,129646.0,47.9062,47.9134,47.8849,47.9062,129646.0
2017-11-20 13:40:00,67.28,67.3,67.26,67.28,59914.0,47.9062,47.9205,47.892,47.9062,59914.0
2017-11-20 13:50:00,67.28,67.31,67.27,67.31,113466.0,47.9062,47.9276,47.8991,47.9276,113466.0
2017-11-20 14:00:00,67.3,67.37,67.3,67.35,84417.0,47.9205,47.9703,47.9205,47.9561,84417.0
2017-11-20 14:10:00,67.36,67.4,67.35,67.37,103184.0,47.9632,47.9917,47.9561,47.9703,103184.0
2017-11-20 14:20:00,67.36,67.4,67.35,67.38,66916.0,47.9632,47.9917,47.9561,47.9774,66916.0
2017-11-20 14:30:00,67.38,67.41,67.36,67.39,112846.0,47.9774,47.9988,47.9632,47.9846,112846.0
2017-11-20 14:40:00,67.38,67.39,67.33,67.34,115524.0,47.9774,47.9846,47.9418,47.949,115524.0
2017-11-20 14:50:00,67.34,67.38,67.33,67.36,189067.0,47.949,47.9774,47.9418,47.9632,189067.0
2017-11-20 15:00:00,67.36,67.37,67.31,67.32,186868.0,47.9632,47.9703,47.9276,47.9347,186868.0
2017-11-20 15:10:00,67.32,67.32,67.23,67.27,99471.0,47.9347,47.9347,47.8706,47.8991,99471.0
2017-11-20 15:20:00,67.26,67.29,67.24,67.26,147132.0,47.892,47.9134,47.8778,47.892,147132.0
2017-11-20 15:30:00,67.26,67.26,67.18,67.23,212999.0,47.892,47.892,47.835,47.8706,212999.0
2017-11-20 15:40:00,67.23,67.27,67.22,67.27,351955.0,47.8706,47.8991,47.8635,47.8991,351955.0
2017-11-20 15:50:00,67.27,67.3,67.24,67.28,902914.0,47.8991,47.9205,47.8778,47.9062,902914.0
2017-11-21 09:30:00,67.53,67.65,67.49,67.59,392605.0,48.0843,48.1697,48.0558,48.127,392605.0
2017-11-21 09:40:00,67.6,67.69,67.57,67.69,257346.0,48.1341,48.1982,48.1127,48.1982,257346.0
2017-11-21 09:50:00,67.7,67.76,67.56,67.56,257760.0,48.2053,48.248,48.1056,48.1056,257760.0
2017-11-21 10:00:00,67.56,67.8,67.56,67.76,311956.0,48.1056,48.2765,48.1056,48.248,311956.0
2017-11-21 10:10:00,67.76,67.77,67.7,67.73,312656.0,48.248,48.2551,48.2053,48.2267,312656.0
2017-11-21 10:20:00,67.73,67.78,67.71,67.74,223997.0,48.2267,48.2623,48.2124,48.2338,223997.0
2017-11-21 10:30:00,67.74,67.78,67.67,67.76,271216.0,48.2338,48.2623,48.1839,48.248,271216.0
2017-11-21 10:40:00,67.76,67.78,67.7,67.73,229358.0,48.248,48.2623,48.2053,48.2267,229358.0
2017-11-21 10:50:00,67.73,67.76,67.64,67.67,261339.0,48.2267,48.248,48.1626,48.1839,261339.0
2017-11-21 11:00:00,67.67,67.69,67.57,67.62,245606.0,48.1839,48.1982,48.1127,48.1483,245606.0
2017-11-21 11:10:00,67.62,67.63,67.48,67.51,135996.0,48.1483,48.1555,48.0487,48.07,135996.0
2017-11-21 11:20:00,67.51,67.57,67.47,67.52,191549.0,48.07,48.1127,48.0415,48.0771,191549.0
2017-11-21 11:30:00,67.52,67.55,67.51,67.51,183318.0,48.0771,48.0985,48.07,48.07,183318.0
2017-11-21 11:40:00,67.51,67.53,67.45,67.5,85134.0,48.07,48.0843,48.0273,48.0629,85134.0
2017-11-21 11:50:00,67.5,67.55,67.5,67.52,208654.0,48.0629,48.0985,48.0629,48.0771,208654.0
2017-11-21 12:00:00,67.52,67.52,67.4,67.44,158692.0,48.0771,48.0771,47.9917,48.0202,158692.0
2017-11-21 12:10:00,67.44,67.46,67.42,67.44,128485.0,48.0202,48.0344,48.0059,48.0202,128485.0
2017-11-21 12:20:00,67.45,67.49,67.43,67.47,64818.0,48.0273,48.0558,48.0131,48.0415,64818.0
2017-11-21 12:30:00,67.46,67.48,67.44,67.44,72400.0,48.0344,48.0487,48.0202,48.0202,72400.0
2017-11-21 12:40:00,67.44,67.45,67.41,67.43,66835.0,48.0202,48.0273,47.9988,48.0131,66835.0
2017-11-21 12:50:00,67.43,67.47,67.41,67.41,79860.0,48.0131,48.0415,47.9988,47.9988,79860.0
2017-11-21 13:00:00,67.41,67.43,67.35,67.36,106049.0,47.9988,48.0131,47.9561,47.9632,106049.0
2017-11-21 13:10:00,67.35,67.38,67.29,67.38,144381.0,47.9561,47.9774,47.9134,47.9774,144381.0
2017-11-21 13:20:00,67.38,67.43,67.36,67.41,109863.0,47.9774,48.0131,47.9632,47.9988,109863.0
2017-11-21 13:30:00,67.41,67.42,67.36,67.37,74900.0,47.9988,48.0059,47.9632,47.9703,74900.0
2017-11-21 13:40:00,67.37,67.42,67.36,67.38,95523.0,47.9703,48.0059,47.9632,47.9774,95523.0
2017-11-21 13:50:00,67.38,67.4,67.31,67.31,78806.0,47.9774,47.9917,47.9276,47.9276,78806.0
2017-11-21 14:00:00,67.32,67.33,67.28,67.31,96818.0,47.9347,47.9418,47.9062,47.9276,96818.0
2017-11-21 14:10:00,67.31,67.36,67.3,67.35,173890.0,47.9276,47.9632,47.9205,47.9561,173890.0
2017-11-21 14:20:00,67.34,67.39,67.33,67.39,86834.0,47.949,47.9846,47.9418,47.9846,86834.0
2017-11-21 14:30:00,67.39,67.44,67.37,67.43,67771.0,47.9846,48.0202,47.9703,48.0131,67771.0
2017-11-21 14:40:00,67.43,67.45,67.41,67.43,66179.0,48.0131,48.0273,47.9988,48.0131,66179.0
2017-11-21 14:50:00,67.42,67.44,67.39,67.43,90699.0,48.0059,48.0202,47.9846,48.0131,90699.0
2017-11-21 15:00:00,67.43,67.45,67.4,67.4,147212.0,48.0131,48.0273,47.9917,47.9917,147212.0
2017-11-21 15:10:00,67.4,67.48,67.39,67.46,409296.0,47.9917,48.0487,47.9846,48.0344,409296.0
2017-11-21 15:20:00,67.45,67.46,67.39,67.39,299640.0,48.0273,48.0344,47.9846,47.9846,299640.0
2017-11-21 15:30:00,67.4,67.4,67.35,67.38,267338.0,47.9917,47.9917,47.9561,47.9774,267338.0
2017-11-21 15:40:00,67.38,67.4,67.34,67.35,390560.0,47.9774,47.9917,47.949,47.9561,390560.0
2017-11-21 15:50:00,67.36,67.43,67.35,67.42,870801.0,47.9632,48.0131,47.9561,48.0059,870801.0
2017-11-22 09:30:00,67.82,67.86,67.66,67.7,469267.0,48.2907,48.3192,48.1768,48.2053,469267.0
2017-11-22 09:40:00,67.7,67.91,67.65,67.91,249170.0,48.2053,48.3548,48.1697,48.3548,249170.0
2017-11-22 09:50:00,67.91,67.94,67.8,67.82,395986.0,48.3548,48.3762,48.2765,48.2907,395986.0
2017-11-22 10:00:00,67.82,67.84,67.77,67.79,245608.0,48.2907,48.305,48.2551,48.2694,245608.0
2017-11-22 10:10:00,67.78,67.93,67.77,67.91,198270.0,48.2623,48.3691,48.2551,48.3548,198270.0
2017-11-22 10:20:00,67.91,67.96,67.88,67.9,295835.0,48.3548,48.3904,48.3335,48.3477,295835.0
2017-11-22 10:30:00,67.9,67.91,67.67,67.77,574086.0,48.3477,48.3548,48.1839,48.2551,574086.0
2017-11-22 10:40:00,67.77,67.79,67.67,67.76,300650.0,48.2551,48.2694,48.1839,48.248,300650.0
2017-11-22 10:50:00,67.76,67.81,67.73,67.81,284436.0,48.248,48.2836,48.2267,48.2836,284436.0
2017-11-22 11:00:00,67.81,67.84,67.76,67.77,250403.0,48.2836,48.305,48.248,48.2551,250403.0
2017-11-22 11:10:00,67.77,67.79,67.69,67.7,216710.0,48.2551,48.2694,48.1982,48.2053,216710.0
2017-11-22 11:20:00,67.71,67.76,67.68,67.7,145820.0,48.2124,48.248,48.1911,48.2053,145820.0
2017-11-22 11:30:00,67.71,67.81,67.71,67.8,101519.0,48.2124,48.2836,48.2124,48.2765,101519.0
2017-11-22 11:40:00,67.8,67.82,67.75,67.8,113379.0,48.2765,48.2907,48.2409,48.2765,113379.0
2017-11-22 11:50:00,67.8,67.83,67.79,67.81,108253.0,48.2765,48.2979,48.2694,48.2836,108253.0
2017-11-22 12:00:00,67.8,67.85,67.8,67.82,109316.0,48.2765,48.3121,48.2765,48.2907,109316.0
2017-11-22 12:10:00,67.82,67.83,67.71,67.74,161185.0,48.2907,48.2979,48.2124,48.2338,161185.0
2017-11-22 12:20:00,67.73,67.75,67.67,67.68,104341.0,48.2267,48.2409,48.1839,48.1911,104341.0
2017-11-22 12:30:00,67.68,67.73,67.66,67.72,56307.0,48.1911,48.2267,48.1768,48.2195,56307.0
2017-11-22 12:40:00,67.72,67.73,67.68,67.69,87742.0,48.2195,48.2267,48.1911,48.1982,87742.0
2017-11-22 12:50:00,67.68,67.74,67.66,67.71,176662.0,48.1911,48.2338,48.1768,48.2124,176662.0
2017-11-22 13:00:00,67.72,67.73,67.69,67.71,57570.0,48.2195,48.2267,48.1982,48.2124,57570.0
2017-11-22 13:10:00,67.71,67.74,67.69,67.69,51567.0,48.2124,48.2338,48.1982,48.1982,51567.0
2017-11-22 13:20:00,67.7,67.75,67.66,67.75,104728.0,48.2053,48.2409,48.1768,48.2409,104728.0
2017-11-22 13:30:00,67.75,67.82,67.75,67.8,147394.0,48.2409,48.2907,48.2409,48.2765,147394.0
2017-11-22 13:40:00,67.81,67.83,67.79,67.8,79934.0,48.2836,48.2979,48.2694,48.2765,79934.0
2017-11-22 13:50:00,67.81,67.84,67.78,67.83,71507.0,48.2836,48.305,48.2623,48.2979,71507.0
2017-11-22 14:00:00,67.84,67.87,67.83,67.86,100688.0,48.305,48.3263,48.2979,48.3192,100688.0
2017-11-22 14:10:00,67.86,67.9,67.83,67.88,116394.0,48.3192,48.3477,48.2979,48.3335,116394.0
2017-11-22 14:20:00,67.87,67.88,67.82,67.85,172126.0,48.3263,48.3335,48.2907,48.3121,172126.0
2017-11-22 14:30:00,67.84,67.85,67.82,67.85,89311.0,48.305,48.3121,48.2907,48.3121,89311.0
2017-11-22 14:40:00,67.84,67.85,67.78,67.81,131198.0,48.305,48.3121,48.2623,48.2836,131198.0
2017-11-22 14:50:00,67.81,67.81,67.76,67.78,120781.0,48.2836,48.2836,48.248,48.2623,120781.0
2017-11-22 15:00:00,67.77,67.78,67.75,67.76,124754.0,48.2551,48.2623,48.2409,48.248,124754.0
2017-11-22 15:10:00,67.76,67.8,67.75,67.8,258082.0,48.248,48.2765,48.2409,48.2765,258082.0
2017-11-22 15:20:00,67.8,67.82,67.76,67.81,160686.0,48.2765,48.2907,48.248,48.2836,160686.0
2017-11-22 15:30:00,67.81,67.84,67.79,67.81,278063.0,48.2836,48.305,48.2694,48.2836,278063.0
2017-11-22 15:40:00,67.81,67.82,67.76,67.76,275491.0,48.2836,48.2907,48.248,48.248,275491.0
2017-11-22 15:50:00,67.76,67.78,67.7,67.71,1052216.0,48.248,48.2623,48.2053,48.2124,1052216.0
2017-11-24 09:30:00,67.96,68.09,67.94,68.01,536391.0,48.3904,48.483,48.3762,48.426,536391.0
2017-11-24 09:40:00,68.01,68.09,67.95,68.07,613681.0,48.426,48.483,48.3833,48.4688,613681.0
2017-11-24 09:50:00,68.07,68.1,67.99,68.03,305303.0,48.4688,48.4901,48.4118,48.4403,305303.0
2017-11-24 10:00:00,68.03,68.07,67.96,67.98,380445.0,48.4403,48.4688,48.3904,48.4047,380445.0
2017-11-24 10:10:00,67.99,68.09,67.97,68.06,175818.0,48.4118,48.483,48.3976,48.4616,175818.0
2017-11-24 10:20:00,68.06,68.09,68.0,68.02,310839.0,48.4616,48.483,48.4189,48.4332,310839.0
2017-11-24 10:30:00,68.02,68.04,68.0,68.01,117193.0,48.4332,48.4474,48.4189,48.426,117193.0
2017-11-24 10:40:00,68.0,68.02,67.93,67.96,114728.0,48.4189,48.4332,48.3691,48.3904,114728.0
2017-11-24 10:50:00,67.96,68.0,67.94,67.99,112856.0,48.3904,48.4189,48.3762,48.4118,112856.0
2017-11-24 11:00:00,67.98,68.01,67.95,67.96,73234.0,48.4047,48.426,48.3833,48.3904,73234.0
2017-11-24 11:10:00,67.95,68.02,67.94,68.02,109437.0,48.3833,48.4332,48.3762,48.4332,109437.0
2017-11-24 11:20:00,68.01,68.04,67.98,67.99,119037.0,48.426,48.4474,48.4047,48.4118,119037.0
2017-11-24 11:30:00,67.99,68.01,67.96,67.97,93448.0,48.4118,48.426,48.3904,48.3976,93448.0
2017-11-24 11:40:00,67.97,68.01,67.96,67.97,123108.0,48.3976,48.426,48.3904,48.3976,123108.0
2017-11-24 11:50:00,67.98,68.04,67.97,68.04,91481.0,48.4047,48.4474,48.3976,48.4474,91481.0
2017-11-24 12:00:00,68.04,68.07,68.01,68.02,240484.0,48.4474,48.4688,48.426,48.4332,240484.0
2017-11-24 12:10:00,68.02,68.05,68.0,68.02,79602.0,48.4332,48.4545,48.4189,48.4332,79602.0
2017-11-24 12:20:00,68.02,68.02,67.94,67.97,199153.0,48.4332,48.4332,48.3762,48.3976,199153.0
2017-11-24 12:30:00,67.96,67.97,67.92,67.97,170519.0,48.3904,48.3976,48.362,48.3976,170519.0
2017-11-24 12:40:00,67.97,67.98,67.88,67.89,256832.0,48.3976,48.4047,48.3335,48.3406,256832.0
2017-11-24 12:50:00,67.89,67.93,67.87,67.89,413992.0,48.3406,48.3691,48.3263,48.3406,413992.0
2017-11-27 09:30:00,67.59,67.67,67.52,67.52,810427.0,48.127,48.1839,48.0771,48.0771,810427.0
2017-11-27 09:40:00,67.52,67.53,67.37,67.39,400234.0,48.0771,48.0843,47.9703,47.9846,400234.0
2017-11-27 09:50:00,67.38,67.39,67.22,67.28,429135.0,47.9774,47.9846,47.8635,47.9062,429135.0
2017-11-27 10:00:00,67.28,67.29,67.17,67.2,234451.0,47.9062,47.9134,47.8279,47.8493,234451.0
2017-11-27 10:10:00,67.19,67.35,67.17,67.32,294543.0,47.8422,47.9561,47.8279,47.9347,294543.0
2017-11-27 10:20:00,67.31,67.32,67.21,67.23,170563.0,47.9276,47.9347,47.8564,47.8706,170563.0
2017-11-27 10:30:00,67.23,67.26,67.19,67.19,180480.0,47.8706,47.892,47.8422,47.8422,180480.0
2017-11-27 10:40:00,67.2,67.28,67.2,67.23,185383.0,47.8493,47.9062,47.8493,47.8706,185383.0
2017-11-27 10:50:00,67.23,67.27,67.18,67.22,186266.0,47.8706,47.8991,47.835,47.8635,186266.0
2017-11-27 11:00:00,67.22,67.3,67.21,67.3,110802.0,47.8635,47.9205,47.8564,47.9205,110802.0
2017-11-27 11:10:00,67.31,67.31,67.19,67.2,183216.0,47.9276,47.9276,47.8422,47.8493,183216.0
2017-11-27 11:20:00,67.2,67.24,67.17,67.19,176612.0,47.8493,47.8778,47.8279,47.8422,176612.0
2017-11-27 11:30:00,67.18,67.21,67.14,67.17,184707.0,47.835,47.8564,47.8066,47.8279,184707.0
2017-11-27 11:40:00,67.17,67.19,67.1,67.15,205762.0,47.8279,47.8422,47.7781,47.8137,205762.0
2017-11-27 11:50:00,67.15,67.16,67.12,67.16,135598.0,47.8137,47.8208,47.7923,47.8208,135598.0
2017-11-27 12:00:00,67.16,67.18,67.11,67.13,168928.0,47.8208,47.835,47.7852,47.7994,168928.0
2017-11-27 12:10:00,67.13,67.16,67.1,67.13,150071.0,47.7994,47.8208,47.7781,47.7994,150071.0
2017-11-27 12:20:00,67.14,67.14,67.04,67.07,103599.0,47.8066,47.8066,47.7354,47.7567,103599.0
2017-11-27 12:30:00,67.08,67.14,67.07,67.11,129565.0,47.7638,47.8066,47.7567,47.7852,129565.0
2017-11-27 12:40:00,67.11,67.12,67.08,67.09,122672.0,47.7852,47.7923,47.7638,47.771,122672.0
2017-11-27 12:50:00,67.1,67.16,67.09,67.14,168260.0,47.7781,47.8208,47.771,47.8066,168260.0
2017-11-27 13:00:00,67.15,67.21,67.14,67.19,91718.0,47.8137,47.8564,47.8066,47.8422,91718.0
2017-11-27 13:10:00,67.19,67.24,67.18,67.23,79927.0,47.8422,47.8778,47.835,47.8706,79927.0
2017-11-27 13:20:00,67.23,67.24,67.19,67.2,142600.0,47.8706,47.8778,47.8422,47.8493,142600.0
2017-11-27 13:30:00,67.2,67.24,67.2,67.24,96838.0,47.8493,47.8778,47.8493,47.8778,96838.0
2017-11-27 13:40:00,67.24,67.26,67.21,67.22,98238.0,47.8778,47.892,47.8564,47.8635,98238.0
2017-11-27 13:50:00,67.21,67.26,67.2,67.26,143537.0,47.8564,47.892,47.8493,47.892,143537.0
2017-11-27 14:00:00,67.25,67.27,67.22,67.24,121659.0,47.8849,47.8991,47.8635,47.8778,121659.0
2017-11-27 14:10:00,67.24,67.28,67.22,67.24,102592.0,47.8778,47.9062,47.8635,47.8778,102592.0
2017-11-27 14:20:00,67.24,67.27,67.21,67.24,165388.0,47.8778,47.8991,47.8564,47.8778,165388.0
2017-11-27 14:30:00,67.23,67.27,67.23,67.24,67368.0,47.8706,47.8991,47.8706,47.8778,67368.0
2017-11-27 14:40:00,67.23,67.29,67.22,67.26,109812.0,47.8706,47.9134,47.8635,47.892,109812.0
2017-11-27 14:50:00,67.25,67.27,67.23,67.26,139307.0,47.8849,47.8991,47.8706,47.892,139307.0
2017-11-27 15:00:00,67.25,67.26,67.2,67.2,123091.0,47.8849,47.892,47.8493,47.8493,123091.0
2017-11-27 15:10:00,67.2,67.22,67.14,67.16,253740.0,47.8493,47.8635,47.8066,47.8208,253740.0
2017-11-27 15:20:00,67.16,67.18,67.12,67.15,247643.0,47.8208,47.835,47.7923,47.8137,247643.0
2017-11-27 15:30:00,67.15,67.18,67.14,67.16,227855.0,47.8137,47.835,47.8066,47.8208,227855.0
2017-11-27 15:40:00,67.16,67.19,67.14,67.16,564683.0,47.8208,47.8422,47.8066,47.8208,564683.0
2017-11-27 15:50:00,67.17,67.23,67.14,67.17,1731303.0,47.8279,47.8706,47.8066,47.8279,1731303.0
2017-11-28 09:30:00,67.26,67.49,67.18,67.49,1256717.0,47.892,48.0558,47.835,48.0558,1256717.0
2017-11-28 09:40:00,67.49,67.63,67.49,67.56,648024.0,48.0558,48.1555,48.0558,48.1056,648024.0
2017-11-28 09:50:00,67.56,67.63,67.49,67.57,389045.0,48.1056,48.1555,48.0558,48.1127,389045.0
2017-11-28 10:00:00,67.57,67.59,67.5,67.58,310846.0,48.1127,48.127,48.0629,48.1199,310846.0
2017-11-28 10:10:00,67.58,67.59,67.52,67.57,318314.0,48.1199,48.127,48.0771,48.1127,318314.0
2017-11-28 10:20:00,67.57,67.72,67.57,67.6,345472.0,48.1127,48.2195,48.1127,48.1341,345472.0
2017-11-28 10:30:00,67.61,67.62,67.55,67.58,227888.0,48.1412,48.1483,48.0985,48.1199,227888.0
2017-11-28 10:40:00,67.58,67.62,67.56,67.61,141715.0,48.1199,48.1483,48.1056,48.1412,141715.0
2017-11-28 10:50:00,67.61,67.62,67.53,67.61,87519.0,48.1412,48.1483,48.0843,48.1412,87519.0
2017-11-28 11:00:00,67.61,67.62,67.54,67.56,137764.0,48.1412,48.1483,48.0914,48.1056,137764.0
2017-11-28 11:10:00,67.55,67.58,67.53,67.54,117861.0,48.0985,48.1199,48.0843,48.0914,117861.0
2017-11-28 11:20:00,67.54,67.54,67.47,67.52,868009.0,48.0914,48.0914,48.0415,48.0771,868009.0
2017-11-28 11:30:00,67.51,67.52,67.4,67.46,724199.0,48.07,48.0771,47.9917,48.0344,724199.0
2017-11-28 11:40:00,67.45,67.48,67.42,67.48,254071.0,48.0273,48.0487,48.0059,48.0487,254071.0
2017-11-28 11:50:00,67.48,67.52,67.45,67.5,581555.0,48.0487,48.0771,48.0273,48.0629,581555.0
2017-11-28 12:00:00,67.5,67.53,67.48,67.5,141186.0,48.0629,48.0843,48.0487,48.0629,141186.0
2017-11-28 12:10:00,67.5,67.56,67.49,67.55,179660.0,48.0629,48.1056,48.0558,48.0985,179660.0
2017-11-28 12:20:00,67.55,67.68,67.54,67.62,286751.0,48.0985,48.1911,48.0914,48.1483,286751.0
2017-11-28 12:30:00,67.63,67.64,67.6,67.61,65255.0,48.1555,48.1626,48.1341,48.1412,65255.0
2017-11-28 12:40:00,67.61,67.62,67.57,67.59,50000.0,48.1412,48.1483,48.1127,48.127,50000.0
2017-11-28 12:50:00,67.6,67.65,67.58,67.64,65517.0,48.1341,48.1697,48.1199,48.1626,65517.0
2017-11-28 13:00:00,67.64,67.74,67.64,67.72,191691.0,48.1626,48.2338,48.1626,48.2195,191691.0
2017-11-28 13:10:00,67.72,67.73,67.66,67.67,59067.0,48.2195,48.2267,48.1768,48.1839,59067.0
2017-11-28 13:20:00,67.67,67.7,67.63,67.65,193430.0,48.1839,48.2053,48.1555,48.1697,193430.0
2017-11-28 13:30:00,67.65,67.67,67.62,67.65,125166.0,48.1697,48.1839,48.1483,48.1697,125166.0
2017-11-28 13:40:00,67.65,67.67,67.63,67.63,77936.0,48.1697,48.1839,48.1555,48.1555,77936.0
2017-11-28 13:50:00,67.64,67.68,67.6,67.66,121144.0,48.1626,48.1911,48.1341,48.1768,121144.0
2017-11-28 14:00:00,67.65,67.68,67.61,67.67,112705.0,48.1697,48.1911,48.1412,48.1839,112705.0
2017-11-28 14:10:00,67.67,67.71,67.66,67.68,90071.0,48.1839,48.2124,48.1768,48.1911,90071.0
2017-11-28 14:20:00,67.68,67.71,67.66,67.7,120703.0,48.1911,48.2124,48.1768,48.2053,120703.0
2017-11-28 14:30:00,67.69,67.72,67.68,67.7,98458.0,48.1982,48.2195,48.1911,48.2053,98458.0
2017-11-28 14:40:00,67.69,67.74,67.68,67.71,119717.0,48.1982,48.2338,48.1911,48.2124,119717.0
2017-11-28 14:50:00,67.7,67.76,67.69,67.76,116602.0,48.2053,48.248,48.1982,48.248,116602.0
2017-11-28 15:00:00,67.75,67.76,67.72,67.73,84038.0,48.2409,48.248,48.2195,48.2267,84038.0
2017-11-28 15:10:00,67.73,67.77,67.71,67.77,143091.0,48.2267,48.2551,48.2124,48.2551,143091.0
2017-11-28 15:20:00,67.76,67.81,67.73,67.75,225924.0,48.248,48.2836,48.2267,48.2409,225924.0
2017-11-28 15:30:00,67.75,67.79,67.73,67.75,283662.0,48.2409,48.2694,48.2267,48.2409,283662.0
2017-11-28 15:40:00,67.75,67.77,67.73,67.74,310644.0,48.2409,48.2551,48.2267,48.2338,310644.0
2017-11-28 15:50:00,67.75,67.76,67.67,67.72,1060924.0,48.2409,48.248,48.1839,48.2195,1060924.0
2017-11-29 09:30:00,67.68,67.73,67.58,67.73,453201.0,48.1911,48.2267,48.1199,48.2267,453201.0
2017-11-29 09:40:00,67.74,67.89,67.72,67.8,151638.0,48.2338,48.3406,48.2195,48.2765,151638.0
2017-11-29 09:50:00,67.81,67.9,67.79,67.89,256694.0,48.2836,48.3477,48.2694,48.3406,256694.0
2017-11-29 10:00:00,67.89,67.92,67.83,67.88,258091.0,48.3406,48.362,48.2979,48.3335,258091.0
2017-11-29 10:10:00,67.87,67.93,67.82,67.91,399251.0,48.3263,48.3691,48.2907,48.3548,399251.0
2017-11-29 10:20:00,67.91,68.0,67.9,67.93,344172.0,48.3548,48.4189,48.3477,48.3691,344172.0
2017-11-29 10:30:00,67.92,67.96,67.85,67.93,391633.0,48.362,48.3904,48.3121,48.3691,391633.0
2017-11-29 10:40:00,67.94,68.2,67.92,68.13,454051.0,48.3762,48.5613,48.362,48.5115,454051.0
2017-11-29 10:50:00,68.12,68.18,68.1,68.14,793850.0,48.5044,48.5471,48.4901,48.5186,793850.0
2017-11-29 11:00:00,68.14,68.21,68.07,68.09,823517.0,48.5186,48.5684,48.4688,48.483,823517.0
2017-11-29 11:10:00,68.09,68.11,67.99,68.06,352032.0,48.483,48.4972,48.4118,48.4616,352032.0
2017-11-29 11:20:00,68.06,68.06,67.67,67.85,526513.0,48.4616,48.4616,48.1839,48.3121,526513.0
2017-11-29 11:30:00,67.85,67.88,67.78,67.78,188388.0,48.3121,48.3335,48.2623,48.2623,188388.0
2017-11-29 11:40:00,67.78,67.84,67.7,67.77,168069.0,48.2623,48.305,48.2053,48.2551,168069.0
2017-11-29 11:50:00,67.77,67.93,67.76,67.91,108307.0,48.2551,48.3691,48.248,48.3548,108307.0
2017-11-29 12:00:00,67.91,67.93,67.77,67.84,217430.0,48.3548,48.3691,48.2551,48.305,217430.0
2017-11-29 12:10:00,67.83,67.86,67.79,67.8,110957.0,48.2979,48.3192,48.2694,48.2765,110957.0
2017-11-29 12:20:00,67.8,67.81,67.65,67.66,138141.0,48.2765,48.2836,48.1697,48.1768,138141.0
2017-11-29 12:30:00,67.66,67.69,67.54,67.68,234259.0,48.1768,48.1982,48.0914,48.1911,234259.0
2017-11-29 12:40:00,67.68,67.76,67.66,67.73,106197.0,48.1911,48.248,48.1768,48.2267,106197.0
2017-11-29 12:50:00,67.74,67.87,67.7,67.8,337757.0,48.2338,48.3263,48.2053,48.2765,337757.0
2017-11-29 13:00:00,67.81,67.84,67.74,67.78,164269.0,48.2836,48.305,48.2338,48.2623,164269.0
2017-11-29 13:10:00,67.78,67.78,67.71,67.76,93946.0,48.2623,48.2623,48.2124,48.248,93946.0
2017-11-29 13:20:00,67.76,67.77,67.67,67.69,160857.0,48.248,48.2551,48.1839,48.1982,160857.0
2017-11-29 13:30:00,67.68,67.71,67.66,67.68,174849.0,48.1911,48.2124,48.1768,48.1911,174849.0
2017-11-29 13:40:00,67.68,67.77,67.65,67.75,97318.0,48.1911,48.2551,48.1697,48.2409,97318.0
2017-11-29 13:50:00,67.75,67.84,67.74,67.83,125950.0,48.2409,48.305,48.2338,48.2979,125950.0
2017-11-29 14:00:00,67.82,67.9,67.82,67.88,211932.0,48.2907,48.3477,48.2907,48.3335,211932.0
2017-11-29 14:10:00,67.88,67.95,67.87,67.9,115229.0,48.3335,48.3833,48.3263,48.3477,115229.0
2017-11-29 14:20:00,67.91,68.05,67.9,67.98,273555.0,48.3548,48.4545,48.3477,48.4047,273555.0
2017-11-29 14:30:00,67.97,68.02,67.94,67.96,139836.0,48.3976,48.4332,48.3762,48.3904,139836.0
2017-11-29 14:40:00,67.95,68.04,67.91,68.02,641673.0,48.3833,48.4474,48.3548,48.4332,641673.0
2017-11-29 14:50:00,68.01,68.04,67.98,68.02,170141.0,48.426,48.4474,48.4047,48.4332,170141.0
2017-11-29 15:00:00,68.03,68.05,68.0,68.05,261935.0,48.4403,48.4545,48.4189,48.4545,261935.0
2017-11-29 15:10:00,68.04,68.1,68.02,68.07,421249.0,48.4474,48.4901,48.4332,48.4688,421249.0
2017-11-29 15:20:00,68.07,68.1,68.03,68.1,504960.0,48.4688,48.4901,48.4403,48.4901,504960.0
2017-11-29 15:30:00,68.09,68.12,68.05,68.06,484463.0,48.483,48.5044,48.4545,48.4616,484463.0
2017-11-29 15:40:00,68.06,68.1,68.05,68.07,478880.0,48.4616,48.4901,48.4545,48.4688,478880.0
2017-11-29 15:50:00,68.07,68.09,68.05,68.08,891672.0,48.4688,48.483,48.4545,48.4759,891672.0
2017-11-30 09:30:00,68.24,68.97,68.24,68.91,699338.0,48.5898,49.1096,48.5898,49.0669,699338.0
2017-11-30 09:40:00,68.92,69.06,68.79,68.79,772611.0,49.074,49.1737,48.9814,48.9814,772611.0
2017-11-30 09:50:00,68.8,69.09,68.8,69.07,445473.0,48.9885,49.195,48.9885,49.1808,445473.0
2017-11-30 10:00:00,69.07,69.17,68.98,69.13,580409.0,49.1808,49.252,49.1167,49.2235,580409.0
2017-11-30 10:10:00,69.14,69.19,68.91,68.97,465698.0,49.2306,49.2662,49.0669,49.1096,465698.0
2017-11-30 10:20:00,68.97,68.98,68.69,68.88,457544.0,49.1096,49.1167,48.9102,49.0455,457544.0
2017-11-30 10:30:00,68.87,68.87,68.65,68.71,476069.0,49.0384,49.0384,48.8817,48.9245,476069.0
2017-11-30 10:40:00,68.71,68.9,68.68,68.77,326181.0,48.9245,49.0598,48.9031,48.9672,326181.0
2017-11-30 10:50:00,68.77,68.93,68.69,68.92,375187.0,48.9672,49.0811,48.9102,49.074,375187.0
2017-11-30 11:00:00,68.92,69.04,68.86,69.03,312179.0,49.074,49.1594,49.0313,49.1523,312179.0
2017-11-30 11:10:00,69.02,69.21,69.01,69.09,591726.0,49.1452,49.2805,49.1381,49.195,591726.0
2017-11-30 11:20:00,69.09,69.1,68.9,68.93,430269.0,49.195,49.2022,49.0598,49.0811,430269.0
2017-11-30 11:30:00,68.92,68.96,68.79,68.81,411812.0,49.074,49.1025,48.9814,48.9957,411812.0
2017-11-30 11:40:00,68.81,68.84,68.68,68.71,252782.0,48.9957,49.017,48.9031,48.9245,252782.0
2017-11-30 11:50:00,68.7,68.72,68.59,68.65,890618.0,48.9173,48.9316,48.839,48.8817,890618.0
2017-11-30 12:00:00,68.66,68.85,68.63,68.85,271358.0,48.8889,49.0242,48.8675,49.0242,271358.0
2017-11-30 12:10:00,68.84,68.95,68.81,68.9,246839.0,49.017,49.0954,48.9957,49.0598,246839.0
2017-11-30 12:20:00,68.91,68.94,68.86,68.87,194616.0,49.0669,49.0882,49.0313,49.0384,194616.0
2017-11-30 12:30:00,68.88,69.0,68.88,68.99,398281.0,49.0455,49.131,49.0455,49.1238,398281.0
2017-11-30 12:40:00,68.99,69.05,68.94,69.03,216631.0,49.1238,49.1666,49.0882,49.1523,216631.0
2017-11-30 12:50:00,69.04,69.09,68.91,68.91,306766.0,49.1594,49.195,49.0669,49.0669,306766.0
2017-11-30 13:00:00,68.9,68.95,68.78,68.8,310353.0,49.0598,49.0954,48.9743,48.9885,310353.0
2017-11-30 13:10:00,68.79,68.95,68.72,68.94,314749.0,48.9814,49.0954,48.9316,49.0882,314749.0
2017-11-30 13:20:00,68.94,68.99,68.89,68.98,475034.0,49.0882,49.1238,49.0526,49.1167,475034.0
2017-11-30 13:30:00,68.98,68.99,68.86,68.87,173230.0,49.1167,49.1238,49.0313,49.0384,173230.0
2017-11-30 13:40:00,68.86,68.9,68.78,68.8,443402.0,49.0313,49.0598,48.9743,48.9885,443402.0
2017-11-30 13:50:00,68.8,68.82,68.73,68.81,237441.0,48.9885,49.0028,48.9387,48.9957,237441.0
2017-11-30 14:00:00,68.81,68.93,68.78,68.91,338086.0,48.9957,49.0811,48.9743,49.0669,338086.0
2017-11-30 14:10:00,68.91,68.99,68.88,68.95,172390.0,49.0669,49.1238,49.0455,49.0954,172390.0
2017-11-30 14:20:00,68.96,69.12,68.96,69.12,370891.0,49.1025,49.2164,49.1025,49.2164,370891.0
2017-11-30 14:30:00,69.11,69.12,69.03,69.08,203190.0,49.2093,49.2164,49.1523,49.1879,203190.0
2017-11-30 14:40:00,69.09,69.13,69.06,69.11,195064.0,49.195,49.2235,49.1737,49.2093,195064.0
2017-11-30 14:50:00,69.11,69.12,69.03,69.12,534847.0,49.2093,49.2164,49.1523,49.2164,534847.0
2017-11-30 15:00:00,69.11,69.12,68.98,69.0,380495.0,49.2093,49.2164,49.1167,49.131,380495.0
2017-11-30 15:10:00,69.0,69.09,68.96,69.07,477232.0,49.131,49.195,49.1025,49.1808,477232.0
2017-11-30 15:20:00,69.07,69.17,69.06,69.17,341497.0,49.1808,49.252,49.1737,49.252,341497.0
2017-11-30 15:30:00,69.16,69.17,69.08,69.09,484647.0,49.2449,49.252,49.1879,49.195,484647.0
2017-11-30 15:40:00,69.08,69.22,69.08,69.21,699794.0,49.1879,49.2876,49.1879,49.2805,699794.0
2017-11-30 15:50:00,69.22,69.23,69.11,69.13,3508824.0,49.2876,49.2947,49.2093,49.2235,3508824.0
2017-12-01 09:30:00,69.59,69.85,69.46,69.84,1660833.0,49.5511,49.7362,49.4585,49.7291,1660833.0
2017-12-01 09:40:00,69.84,69.95,69.75,69.95,1056488.0,49.7291,49.8074,49.665,49.8074,1056488.0
2017-12-01 09:50:00,69.95,70.14,69.95,70.03,862387.0,49.8074,49.9427,49.8074,49.8644,862387.0
2017-12-01 10:00:00,70.04,70.04,69.84,69.84,713351.0,49.8715,49.8715,49.7291,49.7291,713351.0
2017-12-01 10:10:00,69.85,69.94,69.82,69.88,479240.0,49.7362,49.8003,49.7148,49.7576,479240.0
2017-12-01 10:20:00,69.87,69.95,69.8,69.82,394274.0,49.7504,49.8074,49.7006,49.7148,394274.0
2017-12-01 10:30:00,69.82,70.03,69.78,69.96,368931.0,49.7148,49.8644,49.6864,49.8145,368931.0
2017-12-01 10:40:00,69.95,70.06,69.94,70.02,395926.0,49.8074,49.8857,49.8003,49.8572,395926.0
2017-12-01 10:50:00,70.02,70.15,70.01,70.09,566601.0,49.8572,49.9498,49.8501,49.9071,566601.0
2017-12-01 11:00:00,70.1,70.16,69.95,69.96,1043690.0,49.9142,49.9569,49.8074,49.8145,1043690.0
2017-12-01 11:10:00,69.96,69.98,69.39,69.74,1466006.0,49.8145,49.8288,49.4087,49.6579,1466006.0
2017-12-01 11:20:00,69.75,69.76,69.26,69.32,668915.0,49.665,49.6721,49.3161,49.3588,668915.0
2017-12-01 11:30:00,69.32,69.5,68.94,69.49,877304.0,49.3588,49.487,49.0882,49.4799,877304.0
2017-12-01 11:40:00,69.49,69.59,69.43,69.47,417404.0,49.4799,49.5511,49.4371,49.4656,417404.0
2017-12-01 11:50:00,69.45,69.71,69.43,69.69,501455.0,49.4514,49.6365,49.4371,49.6223,501455.0
2017-12-01 12:00:00,69.68,69.81,69.61,69.72,447215.0,49.6151,49.7077,49.5653,49.6436,447215.0
2017-12-01 12:10:00,69.71,69.78,69.64,69.75,238537.0,49.6365,49.6864,49.5867,49.665,238537.0
2017-12-01 12:20:00,69.76,69.83,69.68,69.71,408199.0,49.6721,49.722,49.6151,49.6365,408199.0
2017-12-01 12:30:00,69.71,69.77,69.68,69.76,856867.0,49.6365,49.6792,49.6151,49.6721,856867.0
2017-12-01 12:40:00,69.76,69.82,69.7,69.8,342432.0,49.6721,49.7148,49.6294,49.7006,342432.0
2017-12-01 12:50:00,69.8,69.87,69.77,69.84,142405.0,49.7006,49.7504,49.6792,49.7291,142405.0
2017-12-01 13:00:00,69.84,69.85,69.67,69.7,148575.0,49.7291,49.7362,49.608,49.6294,148575.0
2017-12-01 13:10:00,69.7,69.83,69.69,69.8,152775.0,49.6294,49.722,49.6223,49.7006,152775.0
2017-12-01 13:20:00,69.8,69.81,69.68,69.74,145539.0,49.7006,49.7077,49.6151,49.6579,145539.0
2017-12-01 13:30:00,69.74,69.79,69.71,69.75,143876.0,49.6579,49.6935,49.6365,49.665,143876.0
2017-12-01 13:40:00,69.75,69.75,69.65,69.71,292027.0,49.665,49.665,49.5938,49.6365,292027.0
2017-12-01 13:50:00,69.71,69.79,69.69,69.76,121225.0,49.6365,49.6935,49.6223,49.6721,121225.0
2017-12-01 14:00:00,69.76,69.82,69.72,69.77,195054.0,49.6721,49.7148,49.6436,49.6792,195054.0
2017-12-01 14:10:00,69.77,69.8,69.69,69.69,265900.0,49.6792,49.7006,49.6223,49.6223,265900.0
2017-12-01 14:20:00,69.69,69.71,69.61,69.67,140298.0,49.6223,49.6365,49.5653,49.608,140298.0
2017-12-01 14:30:00,69.67,69.68,69.58,69.64,110494.0,49.608,49.6151,49.5439,49.5867,110494.0
2017-12-01 14:40:00,69.63,69.65,69.54,69.58,149234.0,49.5795,49.5938,49.5155,49.5439,149234.0
2017-12-01 14:50:00,69.57,69.59,69.52,69.54,131770.0,49.5368,49.5511,49.5012,49.5155,131770.0
2017-12-01 15:00:00,69.53,69.61,69.51,69.61,366833.0,49.5083,49.5653,49.4941,49.5653,366833.0
2017-12-01 15:10:00,69.61,69.64,69.58,69.62,180325.0,49.5653,49.5867,49.5439,49.5724,180325.0
2017-12-01 15:20:00,69.62,69.62,69.58,69.59,202560.0,49.5724,49.5724,49.5439,49.5511,202560.0
2017-12-01 15:30:00,69.59,69.65,69.56,69.65,488270.0,49.5511,49.5938,49.5297,49.5938,488270.0
2017-12-01 15:40:00,69.65,69.72,69.64,69.65,779619.0,49.5938,49.6436,49.5867,49.5938,779619.0
2017-12-01 15:50:00,69.65,69.73,69.63,69.69,1159472.0,49.5938,49.6507,49.5795,49.6223,1159472.0
2017-12-04 09:30:00,69.75,69.96,69.43,69.93,890804.0,49.665,49.8145,49.4371,49.7932,890804.0
2017-12-04 09:40:00,69.94,70.14,69.93,70.13,323351.0,49.8003,49.9427,49.7932,49.9356,323351.0
2017-12-04 09:50:00,70.13,70.15,70.06,70.09,585862.0,49.9356,49.9498,49.8857,49.9071,585862.0
2017-12-04 10:00:00,70.09,70.24,70.09,70.15,501949.0,49.9071,50.0139,49.9071,49.9498,501949.0
2017-12-04 10:10:00,70.15,70.23,70.12,70.12,330889.0,49.9498,50.0068,49.9284,49.9284,330889.0
2017-12-04 10:20:00,70.13,70.28,70.1,70.28,297491.0,49.9356,50.0424,49.9142,50.0424,297491.0
2017-12-04 10:30:00,70.28,70.31,70.16,70.27,304980.0,50.0424,50.0637,49.9569,50.0353,304980.0
2017-12-04 10:40:00,70.26,70.39,70.25,70.36,351581.0,50.0281,50.1207,50.021,50.0993,351581.0
2017-12-04 10:50:00,70.37,70.4,70.18,70.22,332361.0,50.1065,50.1278,49.9712,49.9997,332361.0
2017-12-04 11:00:00,70.22,70.33,70.18,70.32,331980.0,49.9997,50.078,49.9712,50.0709,331980.0
2017-12-04 11:10:00,70.32,70.38,70.29,70.38,208768.0,50.0709,50.1136,50.0495,50.1136,208768.0
2017-12-04 11:20:00,70.38,70.52,70.33,70.39,316764.0,50.1136,50.2133,50.078,50.1207,316764.0
2017-12-04 11:30:00,70.4,70.54,70.37,70.52,194502.0,50.1278,50.2275,50.1065,50.2133,194502.0
2017-12-04 11:40:00,70.52,70.57,70.47,70.57,277881.0,50.2133,50.2489,50.1777,50.2489,277881.0
2017-12-04 11:50:00,70.57,70.61,70.51,70.6,256995.0,50.2489,50.2773,50.2061,50.2702,256995.0
2017-12-04 12:00:00,70.6,70.73,70.59,70.7,359522.0,50.2702,50.3628,50.2631,50.3414,359522.0
2017-12-04 12:10:00,70.7,70.75,70.51,70.51,769967.0,50.3414,50.377,50.2061,50.2061,769967.0
2017-12-04 12:20:00,70.51,70.51,70.44,70.47,368677.0,50.2061,50.2061,50.1563,50.1777,368677.0
2017-12-04 12:30:00,70.47,70.47,70.37,70.41,263304.0,50.1777,50.1777,50.1065,50.1349,263304.0
2017-12-04 12:40:00,70.41,70.46,70.38,70.38,77612.0,50.1349,50.1705,50.1136,50.1136,77612.0
2017-12-04 12:50:00,70.38,70.4,70.27,70.31,108281.0,50.1136,50.1278,50.0353,50.0637,108281.0
2017-12-04 13:00:00,70.3,70.36,70.27,70.27,103227.0,50.0566,50.0993,50.0353,50.0353,103227.0
2017-12-04 13:10:00,70.27,70.34,70.26,70.32,91754.0,50.0353,50.0851,50.0281,50.0709,91754.0
2017-12-04 13:20:00,70.32,70.4,70.32,70.39,72760.0,50.0709,50.1278,50.0709,50.1207,72760.0
2017-12-04 13:30:00,70.39,70.42,70.37,70.41,94322.0,50.1207,50.1421,50.1065,50.1349,94322.0
2017-12-04 13:40:00,70.42,70.42,70.25,70.27,88604.0,50.1421,50.1421,50.021,50.0353,88604.0
2017-12-04 13:50:00,70.27,70.29,70.19,70.19,117462.0,50.0353,50.0495,49.9783,49.9783,117462.0
2017-12-04 14:00:00,70.19,70.21,70.12,70.16,391222.0,49.9783,49.9925,49.9284,49.9569,391222.0
2017-12-04 14:10:00,70.15,70.15,70.04,70.05,185929.0,49.9498,49.9498,49.8715,49.8786,185929.0
2017-12-04 14:20:00,70.05,70.13,70.01,70.02,137632.0,49.8786,49.9356,49.8501,49.8572,137632.0
2017-12-04 14:30:00,70.02,70.03,69.95,69.99,255895.0,49.8572,49.8644,49.8074,49.8359,255895.0
2017-12-04 14:40:00,70.0,70.02,69.9,69.9,352163.0,49.843,49.8572,49.7718,49.7718,352163.0
2017-12-04 14:50:00,69.91,69.94,69.87,69.93,163083.0,49.7789,49.8003,49.7504,49.7932,163083.0
2017-12-04 15:00:00,69.92,69.93,69.86,69.92,284503.0,49.786,49.7932,49.7433,49.786,284503.0
2017-12-04 15:10:00,69.92,69.94,69.87,69.87,250566.0,49.786,49.8003,49.7504,49.7504,250566.0
2017-12-04 15:20:00,69.88,69.89,69.79,69.79,427086.0,49.7576,49.7647,49.6935,49.6935,427086.0
2017-12-04 15:30:00,69.79,69.83,69.7,69.7,321733.0,49.6935,49.722,49.6294,49.6294,321733.0
2017-12-04 15:40:00,69.7,69.72,69.64,69.67,517448.0,49.6294,49.6436,49.5867,49.608,517448.0
2017-12-04 15:50:00,69.67,69.72,69.64,69.64,974119.0,49.608,49.6436,49.5867,49.5867,974119.0
2017-12-05 09:30:00,69.65,69.9,69.64,69.77,527345.0,49.5938,49.7718,49.5867,49.6792,527345.0
2017-12-05 09:40:00,69.77,69.84,69.59,69.82,303970.0,49.6792,49.7291,49.5511,49.7148,303970.0
2017-12-05 09:50:00,69.82,69.88,69.68,69.7,336084.0,49.7148,49.7576,49.6151,49.6294,336084.0
2017-12-05 10:00:00,69.72,69.85,69.7,69.72,173538.0,49.6436,49.7362,49.6294,49.6436,173538.0
2017-12-05 10:10:00,69.73,69.74,69.52,69.64,233940.0,49.6507,49.6579,49.5012,49.5867,233940.0
2017-12-05 10:20:00,69.63,69.76,69.6,69.61,349073.0,49.5795,49.6721,49.5582,49.5653,349073.0
2017-12-05 10:30:00,69.6,69.73,69.59,69.63,148972.0,49.5582,49.6507,49.5511,49.5795,148972.0
2017-12-05 10:40:00,69.63,69.68,69.53,69.6,255181.0,49.5795,49.6151,49.5083,49.5582,255181.0
2017-12-05 10:50:00,69.6,69.79,69.59,69.75,265304.0,49.5582,49.6935,49.5511,49.665,265304.0
2017-12-05 11:00:00,69.75,69.83,69.69,69.72,336890.0,49.665,49.722,49.6223,49.6436,336890.0
2017-12-05 11:10:00,69.72,69.77,69.61,69.7,153725.0,49.6436,49.6792,49.5653,49.6294,153725.0
2017-12-05 11:20:00,69.68,69.73,69.63,69.73,154716.0,49.6151,49.6507,49.5795,49.6507,154716.0
2017-12-05 11:30:00,69.73,69.74,69.54,69.55,213316.0,49.6507,49.6579,49.5155,49.5226,213316.0
2017-12-05 11:40:00,69.55,69.61,69.5,69.6,111698.0,49.5226,49.5653,49.487,49.5582,111698.0
2017-12-05 11:50:00,69.61,69.65,69.56,69.58,155212.0,49.5653,49.5938,49.5297,49.5439,155212.0
2017-12-05 12:00:00,69.58,69.6,69.48,69.57,174010.0,49.5439,49.5582,49.4727,49.5368,174010.0
2017-12-05 12:10:00,69.57,69.66,69.55,69.6,154120.0,49.5368,49.6009,49.5226,49.5582,154120.0
2017-12-05 12:20:00,69.59,69.78,69.58,69.75,316737.0,49.5511,49.6864,49.5439,49.665,316737.0
2017-12-05 12:30:00,69.75,69.77,69.67,69.7,230319.0,49.665,49.6792,49.608,49.6294,230319.0
2017-12-05 12:40:00,69.7,69.73,69.63,69.65,104213.0,49.6294,49.6507,49.5795,49.5938,104213.0
2017-12-05 12:50:00,69.65,69.72,69.64,69.72,92616.0,49.5938,49.6436,49.5867,49.6436,92616.0
2017-12-05 13:00:00,69.72,69.81,69.72,69.78,109510.0,49.6436,49.7077,49.6436,49.6864,109510.0
2017-12-05 13:10:00,69.78,69.78,69.68,69.71,70070.0,49.6864,49.6864,49.6151,49.6365,70070.0
2017-12-05 13:20:00,69.72,69.77,69.68,69.74,120050.0,49.6436,49.6792,49.6151,49.6579,120050.0
2017-12-05 13:30:00,69.74,69.76,69.69,69.7,107765.0,49.6579,49.6721,49.6223,49.6294,107765.0
2017-12-05 13:40:00,69.7,69.72,69.66,69.68,100562.0,49.6294,49.6436,49.6009,49.6151,100562.0
2017-12-05 13:50:00,69.69,69.7,69.62,69.65,95746.0,49.6223,49.6294,49.5724,49.5938,95746.0
2017-12-05 14:00:00,69.65,69.68,69.63,69.67,96155.0,49.5938,49.6151,49.5795,49.608,96155.0
2017-12-05 14:10:00,69.67,69.69,69.52,69.52,142270.0,49.608,49.6223,49.5012,49.5012,142270.0
2017-12-05 14:20:00,69.53,69.55,69.47,69.55,196410.0,49.5083,49.5226,49.4656,49.5226,196410.0
2017-12-05 14:30:00,69.54,69.54,69.47,69.5,150145.0,49.5155,49.5155,49.4656,49.487,150145.0
2017-12-05 14:40:00,69.5,69.52,69.46,69.49,167020.0,49.487,49.5012,49.4585,49.4799,167020.0
2017-12-05 14:50:00,69.49,69.51,69.42,69.43,571218.0,49.4799,49.4941,49.43,49.4371,571218.0
2017-12-05 15:00:00,69.43,69.5,69.42,69.45,228743.0,49.4371,49.487,49.43,49.4514,228743.0
2017-12-05 15:10:00,69.46,69.49,69.44,69.48,446477.0,49.4585,49.4799,49.4443,49.4727,446477.0
2017-12-05 15:20:00,69.49,69.54,69.48,69.51,289971.0,49.4799,49.5155,49.4727,49.4941,289971.0
2017-12-05 15:30:00,69.5,69.51,69.37,69.4,286378.0,49.487,49.4941,49.3944,49.4158,286378.0
2017-12-05 15:40:00,69.39,69.4,69.27,69.29,480867.0,49.4087,49.4158,49.3232,49.3375,480867.0
2017-12-05 15:50:00,69.3,69.39,69.27,69.35,1186258.0,49.3446,49.4087,49.3232,49.3802,1186258.0
2017-12-06 09:30:00,69.15,69.27,68.94,68.94,525822.0,49.2378,49.3232,49.0882,49.0882,525822.0
2017-12-06 09:40:00,68.94,69.09,68.84,68.86,417341.0,49.0882,49.195,49.017,49.0313,417341.0
2017-12-06 09:50:00,68.85,69.0,68.79,68.98,313864.0,49.0242,49.131,48.9814,49.1167,313864.0
2017-12-06 10:00:00,68.98,69.05,68.94,68.99,227054.0,49.1167,49.1666,49.0882,49.1238,227054.0
2017-12-06 10:10:00,68.98,69.05,68.92,68.99,290752.0,49.1167,49.1666,49.074,49.1238,290752.0
2017-12-06 10:20:00,68.99,69.0,68.83,68.91,131915.0,49.1238,49.131,49.0099,49.0669,131915.0
2017-12-06 10:30:00,68.93,69.0,68.86,68.89,232552.0,49.0811,49.131,49.0313,49.0526,232552.0
2017-12-06 10:40:00,68.89,69.08,68.84,69.01,237682.0,49.0526,49.1879,49.017,49.1381,237682.0
2017-12-06 10:50:00,69.0,69.0,68.9,68.96,231179.0,49.131,49.131,49.0598,49.1025,231179.0
2017-12-06 11:00:00,68.96,68.96,68.77,68.79,107625.0,49.1025,49.1025,48.9672,48.9814,107625.0
2017-12-06 11:10:00,68.78,68.78,68.57,68.59,274796.0,48.9743,48.9743,48.8248,48.839,274796.0
2017-12-06 11:20:00,68.59,68.67,68.55,68.57,233373.0,48.839,48.896,48.8105,48.8248,233373.0
2017-12-06 11:30:00,68.57,68.69,68.56,68.62,231608.0,48.8248,48.9102,48.8177,48.8604,231608.0
2017-12-06 11:40:00,68.64,68.65,68.45,68.46,257684.0,48.8746,48.8817,48.7393,48.7465,257684.0
2017-12-06 11:50:00,68.47,68.5,68.39,68.45,179220.0,48.7536,48.7749,48.6966,48.7393,179220.0
2017-12-06 12:00:00,68.45,68.48,68.37,68.39,127089.0,48.7393,48.7607,48.6824,48.6966,127089.0
2017-12-06 12:10:00,68.38,68.44,68.35,68.37,89500.0,48.6895,48.7322,48.6681,48.6824,89500.0
2017-12-06 12:20:00,68.37,68.56,68.37,68.55,184006.0,48.6824,48.8177,48.6824,48.8105,184006.0
2017-12-06 12:30:00,68.55,68.59,68.47,68.53,123391.0,48.8105,48.839,48.7536,48.7963,123391.0
2017-12-06 12:40:00,68.54,68.57,68.47,68.51,90174.0,48.8034,48.8248,48.7536,48.7821,90174.0
2017-12-06 12:50:00,68.51,68.54,68.47,68.54,95914.0,48.7821,48.8034,48.7536,48.8034,95914.0
2017-12-06 13:00:00,68.54,68.55,68.46,68.49,199183.0,48.8034,48.8105,48.7465,48.7678,199183.0
2017-12-06 13:10:00,68.5,68.6,68.49,68.56,88056.0,48.7749,48.8461,48.7678,48.8177,88056.0
2017-12-06 13:20:00,68.55,68.59,68.53,68.53,65948.0,48.8105,48.839,48.7963,48.7963,65948.0
2017-12-06 13:30:00,68.53,68.62,68.53,68.58,105465.0,48.7963,48.8604,48.7963,48.8319,105465.0
2017-12-06 13:40:00,68.58,68.63,68.56,68.62,542052.0,48.8319,48.8675,48.8177,48.8604,542052.0
2017-12-06 13:50:00,68.62,68.66,68.6,68.62,297208.0,48.8604,48.8889,48.8461,48.8604,297208.0
2017-12-06 14:00:00,68.61,68.64,68.58,68.6,280863.0,48.8533,48.8746,48.8319,48.8461,280863.0
2017-12-06 14:10:00,68.6,68.6,68.55,68.56,184399.0,48.8461,48.8461,48.8105,48.8177,184399.0
2017-12-06 14:20:00,68.56,68.57,68.42,68.42,259366.0,48.8177,48.8248,48.718,48.718,259366.0
2017-12-06 14:30:00,68.43,68.56,68.41,68.51,291034.0,48.7251,48.8177,48.7109,48.7821,291034.0
2017-12-06 14:40:00,68.51,68.53,68.49,68.52,134881.0,48.7821,48.7963,48.7678,48.7892,134881.0
2017-12-06 14:50:00,68.53,68.53,68.45,68.46,131990.0,48.7963,48.7963,48.7393,48.7465,131990.0
2017-12-06 15:00:00,68.47,68.48,68.43,68.45,171292.0,48.7536,48.7607,48.7251,48.7393,171292.0
2017-12-06 15:10:00,68.46,68.48,68.43,68.46,368050.0,48.7465,48.7607,48.7251,48.7465,368050.0
2017-12-06 15:20:00,68.46,68.47,68.38,68.41,264693.0,48.7465,48.7536,48.6895,48.7109,264693.0
2017-12-06 15:30:00,68.41,68.46,68.37,68.39,448851.0,48.7109,48.7465,48.6824,48.6966,448851.0
2017-12-06 15:40:00,68.39,68.45,68.37,68.42,339126.0,48.6966,48.7393,48.6824,48.718,339126.0
2017-12-06 15:50:00,68.42,68.47,68.37,68.44,1676861.0,48.718,48.7536,48.6824,48.7322,1676861.0
2017-12-07 09:30:00,68.38,68.59,68.32,68.59,515931.0,48.6895,48.839,48.6468,48.839,515931.0
2017-12-07 09:40:00,68.61,68.74,68.55,68.66,416193.0,48.8533,48.9458,48.8105,48.8889,416193.0
2017-12-07 09:50:00,68.66,68.77,68.6,68.73,265560.0,48.8889,48.9672,48.8461,48.9387,265560.0
2017-12-07 10:00:00,68.73,68.74,68.6,68.66,172834.0,48.9387,48.9458,48.8461,48.8889,172834.0
2017-12-07 10:10:00,68.67,68.72,68.59,68.63,291317.0,48.896,48.9316,48.839,48.8675,291317.0
2017-12-07 10:20:00,68.62,68.66,68.57,68.61,191267.0,48.8604,48.8889,48.8248,48.8533,191267.0
2017-12-07 10:30:00,68.61,68.61,68.54,68.61,150518.0,48.8533,48.8533,48.8034,48.8533,150518.0
2017-12-07 10:40:00,68.61,68.63,68.46,68.48,144291.0,48.8533,48.8675,48.7465,48.7607,144291.0
2017-12-07 10:50:00,68.48,68.59,68.47,68.58,125666.0,48.7607,48.839,48.7536,48.8319,125666.0
2017-12-07 11:00:00,68.58,68.6,68.51,68.52,124264.0,48.8319,48.8461,48.7821,48.7892,124264.0
2017-12-07 11:10:00,68.52,68.52,68.45,68.5,121805.0,48.7892,48.7892,48.7393,48.7749,121805.0
2017-12-07 11:20:00,68.5,68.57,68.45,68.56,105573.0,48.7749,48.8248,48.7393,48.8177,105573.0
2017-12-07 11:30:00,68.57,68.64,68.57,68.6,135787.0,48.8248,48.8746,48.8248,48.8461,135787.0
2017-12-07 11:40:00,68.6,68.68,68.58,68.63,247957.0,48.8461,48.9031,48.8319,48.8675,247957.0
2017-12-07 11:50:00,68.63,68.65,68.55,68.64,433861.0,48.8675,48.8817,48.8105,48.8746,433861.0
2017-12-07 12:00:00,68.64,68.66,68.52,68.52,178339.0,48.8746,48.8889,48.7892,48.7892,178339.0
2017-12-07 12:10:00,68.52,68.62,68.51,68.6,155568.0,48.7892,48.8604,48.7821,48.8461,155568.0
2017-12-07 12:20:00,68.6,68.65,68.56,68.59,170952.0,48.8461,48.8817,48.8177,48.839,170952.0
2017-12-07 12:30:00,68.59,68.61,68.53,68.55,338308.0,48.839,48.8533,48.7963,48.8105,338308.0
2017-12-07 12:40:00,68.55,68.58,68.51,68.54,62945.0,48.8105,48.8319,48.7821,48.8034,62945.0
2017-12-07 12:50:00,68.54,68.58,68.53,68.53,86901.0,48.8034,48.8319,48.7963,48.7963,86901.0
2017-12-07 13:00:00,68.54,68.59,68.52,68.57,104223.0,48.8034,48.839,48.7892,48.8248,104223.0
2017-12-07 13:10:00,68.57,68.59,68.49,68.51,48831.0,48.8248,48.839,48.7678,48.7821,48831.0
2017-12-07 13:20:00,68.51,68.61,68.49,68.6,128304.0,48.7821,48.8533,48.7678,48.8461,128304.0
2017-12-07 13:30:00,68.59,68.66,68.59,68.65,199849.0,48.839,48.8889,48.839,48.8817,199849.0
2017-12-07 13:40:00,68.65,68.67,68.61,68.64,100683.0,48.8817,48.896,48.8533,48.8746,100683.0
2017-12-07 13:50:00,68.64,68.65,68.58,68.6,87883.0,48.8746,48.8817,48.8319,48.8461,87883.0
2017-12-07 14:00:00,68.6,68.62,68.56,68.61,134111.0,48.8461,48.8604,48.8177,48.8533,134111.0
2017-12-07 14:10:00,68.61,68.62,68.55,68.56,86501.0,48.8533,48.8604,48.8105,48.8177,86501.0
2017-12-07 14:20:00,68.56,68.6,68.52,68.57,118686.0,48.8177,48.8461,48.7892,48.8248,118686.0
2017-12-07 14:30:00,68.56,68.6,68.54,68.59,104622.0,48.8177,48.8461,48.8034,48.839,104622.0
2017-12-07 14:40:00,68.59,68.61,68.53,68.58,149010.0,48.839,48.8533,48.7963,48.8319,149010.0
2017-12-07 14:50:00,68.58,68.61,68.56,68.56,143384.0,48.8319,48.8533,48.8177,48.8177,143384.0
2017-12-07 15:00:00,68.57,68.6,68.55,68.56,87890.0,48.8248,48.8461,48.8105,48.8177,87890.0
2017-12-07 15:10:00,68.56,68.57,68.52,68.53,113251.0,48.8177,48.8248,48.7892,48.7963,113251.0
2017-12-07 15:20:00,68.53,68.64,68.51,68.6,323969.0,48.7963,48.8746,48.7821,48.8461,323969.0
2017-12-07 15:30:00,68.6,68.66,68.58,68.65,273745.0,48.8461,48.8889,48.8319,48.8817,273745.0
2017-12-07 15:40:00,68.66,68.68,68.62,68.64,368146.0,48.8889,48.9031,48.8604,48.8746,368146.0
2017-12-07 15:50:00,68.64,68.68,68.6,68.66,775548.0,48.8746,48.9031,48.8461,48.8889,775548.0
2017-12-08 09:30:00,69.0,69.15,68.87,69.06,411758.0,49.131,49.2378,49.0384,49.1737,411758.0
2017-12-08 09:40:00,69.06,69.1,68.8,68.88,889349.0,49.1737,49.2022,48.9885,49.0455,889349.0
2017-12-08 09:50:00,68.87,68.94,68.8,68.93,332473.0,49.0384,49.0882,48.9885,49.0811,332473.0
2017-12-08 10:00:00,68.93,68.95,68.86,68.92,141686.0,49.0811,49.0954,49.0313,49.074,141686.0
2017-12-08 10:10:00,68.92,68.92,68.73,68.75,185903.0,49.074,49.074,48.9387,48.9529,185903.0
2017-12-08 10:20:00,68.74,68.82,68.69,68.78,198685.0,48.9458,49.0028,48.9102,48.9743,198685.0
2017-12-08 10:30:00,68.79,68.96,68.78,68.95,147368.0,48.9814,49.1025,48.9743,49.0954,147368.0
2017-12-08 10:40:00,68.95,69.11,68.95,69.08,860744.0,49.0954,49.2093,49.0954,49.1879,860744.0
2017-12-08 10:50:00,69.07,69.14,69.06,69.13,245492.0,49.1808,49.2306,49.1737,49.2235,245492.0
2017-12-08 11:00:00,69.12,69.19,69.1,69.17,312944.0,49.2164,49.2662,49.2022,49.252,312944.0
2017-12-08 11:10:00,69.17,69.18,69.08,69.13,237765.0,49.252,49.2591,49.1879,49.2235,237765.0
2017-12-08 11:20:00,69.14,69.17,69.07,69.11,277283.0,49.2306,49.252,49.1808,49.2093,277283.0
2017-12-08 11:30:00,69.1,69.14,69.06,69.09,159023.0,49.2022,49.2306,49.1737,49.195,159023.0
2017-12-08 11:40:00,69.1,69.26,69.1,69.24,222512.0,49.2022,49.3161,49.2022,49.3018,222512.0
2017-12-08 11:50:00,69.25,69.29,69.22,69.27,125811.0,49.309,49.3375,49.2876,49.3232,125811.0
2017-12-08 12:00:00,69.27,69.31,69.2,69.22,102558.0,49.3232,49.3517,49.2734,49.2876,102558.0
2017-12-08 12:10:00,69.21,69.24,69.14,69.24,290622.0,49.2805,49.3018,49.2306,49.3018,290622.0
2017-12-08 12:20:00,69.23,69.26,69.19,69.21,124501.0,49.2947,49.3161,49.2662,49.2805,124501.0
2017-12-08 12:30:00,69.21,69.26,69.19,69.23,99643.0,49.2805,49.3161,49.2662,49.2947,99643.0
2017-12-08 12:40:00,69.22,69.22,69.16,69.17,176992.0,49.2876,49.2876,49.2449,49.252,176992.0
2017-12-08 12:50:00,69.17,69.2,69.16,69.19,129699.0,49.252,49.2734,49.2449,49.2662,129699.0
2017-12-08 13:00:00,69.2,69.25,69.2,69.24,55002.0,49.2734,49.309,49.2734,49.3018,55002.0
2017-12-08 13:10:00,69.24,69.26,66.68,69.23,319109.0,49.3018,49.3161,47.479,49.2947,319109.0
2017-12-08 13:20:00,69.24,69.28,69.22,69.22,167558.0,49.3018,49.3303,49.2876,49.2876,167558.0
2017-12-08 13:30:00,69.22,69.24,69.19,69.23,31536.0,49.2876,49.3018,49.2662,49.2947,31536.0
2017-12-08 13:40:00,69.23,69.25,69.22,69.23,69566.0,49.2947,49.309,49.2876,49.2947,69566.0
2017-12-08 13:50:00,69.23,69.25,69.21,69.21,71313.0,49.2947,49.309,49.2805,49.2805,71313.0
2017-12-08 14:00:00,69.21,69.24,69.2,69.22,43807.0,49.2805,49.3018,49.2734,49.2876,43807.0
2017-12-08 14:10:00,69.22,69.22,69.17,69.2,58682.0,49.2876,49.2876,49.252,49.2734,58682.0
2017-12-08 14:20:00,69.2,69.25,69.19,69.22,112423.0,49.2734,49.309,49.2662,49.2876,112423.0
2017-12-08 14:30:00,69.22,69.24,69.2,69.23,49787.0,49.2876,49.3018,49.2734,49.2947,49787.0
2017-12-08 14:40:00,69.23,69.25,69.2,69.23,72562.0,49.2947,49.309,49.2734,49.2947,72562.0
2017-12-08 14:50:00,69.23,69.24,69.17,69.18,80226.0,49.2947,49.3018,49.252,49.2591,80226.0
2017-12-08 15:00:00,69.18,69.22,69.17,69.2,97497.0,49.2591,49.2876,49.252,49.2734,97497.0
2017-12-08 15:10:00,69.2,69.21,69.17,69.2,115513.0,49.2734,49.2805,49.252,49.2734,115513.0
2017-12-08 15:20:00,69.2,69.26,69.19,69.25,189553.0,49.2734,49.3161,49.2662,49.309,189553.0
2017-12-08 15:30:00,69.24,69.29,69.23,69.23,258095.0,49.3018,49.3375,49.2947,49.2947,258095.0
2017-12-08 15:40:00,69.23,69.26,69.2,69.23,487515.0,49.2947,49.3161,49.2734,49.2947,487515.0
2017-12-08 15:50:00,69.23,69.3,69.22,69.29,1621175.0,49.2947,49.3446,49.2876,49.3375,1621175.0
2017-12-11 09:30:00,69.41,69.59,69.37,69.59,369896.0,49.4229,49.5511,49.3944,49.5511,369896.0
2017-12-11 09:40:00,69.6,69.77,69.59,69.67,271009.0,49.5582,49.6792,49.5511,49.608,271009.0
2017-12-11 09:50:00,69.68,69.84,69.68,69.82,136947.0,49.6151,49.7291,49.6151,49.7148,136947.0
2017-12-11 10:00:00,69.82,69.92,69.78,69.84,335253.0,49.7148,49.786,49.6864,49.7291,335253.0
2017-12-11 10:10:00,69.84,69.87,69.77,69.77,275982.0,49.7291,49.7504,49.6792,49.6792,275982.0
2017-12-11 10:20:00,69.77,69.9,69.76,69.9,144735.0,49.6792,49.7718,49.6721,49.7718,144735.0
2017-12-11 10:30:00,69.9,69.98,69.89,69.95,220034.0,49.7718,49.8288,49.7647,49.8074,220034.0
2017-12-11 10:40:00,69.95,70.04,69.93,70.01,212469.0,49.8074,49.8715,49.7932,49.8501,212469.0
2017-12-11 10:50:00,70.01,70.09,69.98,70.01,326678.0,49.8501,49.9071,49.8288,49.8501,326678.0
2017-12-11 11:00:00,70.01,70.03,69.94,70.01,557834.0,49.8501,49.8644,49.8003,49.8501,557834.0
2017-12-11 11:10:00,70.01,70.13,70.0,70.12,359055.0,49.8501,49.9356,49.843,49.9284,359055.0
2017-12-11 11:20:00,70.11,70.14,70.01,70.03,412107.0,49.9213,49.9427,49.8501,49.8644,412107.0
2017-12-11 11:30:00,70.02,70.03,69.94,69.97,218064.0,49.8572,49.8644,49.8003,49.8216,218064.0
2017-12-11 11:40:00,69.97,69.98,69.9,69.91,117118.0,49.8216,49.8288,49.7718,49.7789,117118.0
2017-12-11 11:50:00,69.9,69.94,69.88,69.91,125872.0,49.7718,49.8003,49.7576,49.7789,125872.0
2017-12-11 12:00:00,69.92,69.94,69.86,69.94,142711.0,49.786,49.8003,49.7433,49.8003,142711.0
2017-12-11 12:10:00,69.94,69.97,69.87,69.87,99755.0,49.8003,49.8216,49.7504,49.7504,99755.0
2017-12-11 12:20:00,69.86,69.88,69.81,69.84,115271.0,49.7433,49.7576,49.7077,49.7291,115271.0
2017-12-11 12:30:00,69.85,69.87,69.76,69.79,66396.0,49.7362,49.7504,49.6721,49.6935,66396.0
2017-12-11 12:40:00,69.79,69.86,69.79,69.82,146637.0,49.6935,49.7433,49.6935,49.7148,146637.0
2017-12-11 12:50:00,69.82,69.86,69.8,69.84,88511.0,49.7148,49.7433,49.7006,49.7291,88511.0
2017-12-11 13:00:00,69.84,69.88,69.82,69.87,72060.0,49.7291,49.7576,49.7148,49.7504,72060.0
2017-12-11 13:10:00,69.87,69.91,69.84,69.86,312429.0,49.7504,49.7789,49.7291,49.7433,312429.0
2017-12-11 13:20:00,69.86,69.88,69.82,69.83,464557.0,49.7433,49.7576,49.7148,49.722,464557.0
2017-12-11 13:30:00,69.84,69.86,69.82,69.84,119817.0,49.7291,49.7433,49.7148,49.7291,119817.0
2017-12-11 13:40:00,69.84,69.87,69.82,69.83,81232.0,49.7291,49.7504,49.7148,49.722,81232.0
2017-12-11 13:50:00,69.83,69.87,69.82,69.83,112760.0,49.722,49.7504,49.7148,49.722,112760.0
2017-12-11 14:00:00,69.83,69.87,69.82,69.82,127735.0,49.722,49.7504,49.7148,49.7148,127735.0
2017-12-11 14:10:00,69.83,69.86,69.81,69.83,105347.0,49.722,49.7433,49.7077,49.722,105347.0
2017-12-11 14:20:00,69.83,69.84,69.78,69.83,264703.0,49.722,49.7291,49.6864,49.722,264703.0
2017-12-11 14:30:00,69.83,69.83,69.77,69.78,119530.0,49.722,49.722,49.6792,49.6864,119530.0
2017-12-11 14:40:00,69.78,69.82,69.77,69.78,84004.0,49.6864,49.7148,49.6792,49.6864,84004.0
2017-12-11 14:50:00,69.79,69.79,69.75,69.76,172212.0,49.6935,49.6935,49.665,49.6721,172212.0
2017-12-11 15:00:00,69.76,69.77,69.73,69.73,97314.0,49.6721,49.6792,49.6507,49.6507,97314.0
2017-12-11 15:10:00,69.73,69.78,69.73,69.74,165767.0,49.6507,49.6864,49.6507,49.6579,165767.0
2017-12-11 15:20:00,69.75,69.77,69.7,69.73,213037.0,49.665,49.6792,49.6294,49.6507,213037.0
2017-12-11 15:30:00,69.72,69.75,69.71,69.73,627043.0,49.6436,49.665,49.6365,49.6507,627043.0
2017-12-11 15:40:00,69.73,69.8,69.71,69.8,451445.0,49.6507,49.7006,49.6365,49.7006,451445.0
2017-12-11 15:50:00,69.8,69.83,69.75,69.8,1551335.0,49.7006,49.722,49.665,49.7006,1551335.0
2017-12-12 09:30:00,70.05,70.13,69.82,69.86,568853.0,49.8786,49.9356,49.7148,49.7433,568853.0
2017-12-12 09:40:00,69.87,69.87,69.58,69.59,325720.0,49.7504,49.7504,49.5439,49.5511,325720.0
2017-12-12 09:50:00,69.57,69.63,69.49,69.52,838406.0,49.5368,49.5795,49.4799,49.5012,838406.0
2017-12-12 10:00:00,69.51,69.7,69.49,69.64,415110.0,49.4941,49.6294,49.4799,49.5867,415110.0
2017-12-12 10:10:00,69.63,69.75,69.61,69.72,210739.0,49.5795,49.665,49.5653,49.6436,210739.0
2017-12-12 10:20:00,69.72,69.85,69.71,69.83,157906.0,49.6436,49.7362,49.6365,49.722,157906.0
2017-12-12 10:30:00,69.84,69.93,69.82,69.88,405882.0,49.7291,49.7932,49.7148,49.7576,405882.0
2017-12-12 10:40:00,69.89,70.0,69.84,69.98,515054.0,49.7647,49.843,49.7291,49.8288,515054.0
2017-12-12 10:50:00,69.98,70.07,69.97,70.03,292741.0,49.8288,49.8928,49.8216,49.8644,292741.0
2017-12-12 11:00:00,70.02,70.04,69.91,69.97,221165.0,49.8572,49.8715,49.7789,49.8216,221165.0
2017-12-12 11:10:00,69.97,70.0,69.92,69.93,201281.0,49.8216,49.843,49.786,49.7932,201281.0
2017-12-12 11:20:00,69.92,69.92,69.83,69.86,234815.0,49.786,49.786,49.722,49.7433,234815.0
2017-12-12 11:30:00,69.86,69.92,69.83,69.86,202755.0,49.7433,49.786,49.722,49.7433,202755.0
2017-12-12 11:40:00,69.86,69.92,69.82,69.83,144125.0,49.7433,49.786,49.7148,49.722,144125.0
2017-12-12 11:50:00,69.83,69.83,69.67,69.68,140332.0,49.722,49.722,49.608,49.6151,140332.0
2017-12-12 12:00:00,69.67,69.68,69.6,69.62,127779.0,49.608,49.6151,49.5582,49.5724,127779.0
2017-12-12 12:10:00,69.62,69.69,69.59,69.59,294334.0,49.5724,49.6223,49.5511,49.5511,294334.0
2017-12-12 12:20:00,69.6,69.63,69.56,69.6,270597.0,49.5582,49.5795,49.5297,49.5582,270597.0
2017-12-12 12:30:00,69.6,69.69,69.6,69.63,131789.0,49.5582,49.6223,49.5582,49.5795,131789.0
2017-12-12 12:40:00,69.63,69.64,69.58,69.6,103274.0,49.5795,49.5867,49.5439,49.5582,103274.0
2017-12-12 12:50:00,69.6,69.76,69.59,69.76,74547.0,49.5582,49.6721,49.5511,49.6721,74547.0
2017-12-12 13:00:00,69.75,69.76,69.66,69.68,94957.0,49.665,49.6721,49.6009,49.6151,94957.0
2017-12-12 13:10:00,69.68,69.76,69.67,69.75,61662.0,49.6151,49.6721,49.608,49.665,61662.0
2017-12-12 13:20:00,69.75,69.77,69.7,69.73,525364.0,49.665,49.6792,49.6294,49.6507,525364.0
2017-12-12 13:30:00,69.74,69.79,69.68,69.7,165640.0,49.6579,49.6935,49.6151,49.6294,165640.0
2017-12-12 13:40:00,69.7,69.7,69.64,69.64,67030.0,49.6294,49.6294,49.5867,49.5867,67030.0
2017-12-12 13:50:00,69.64,69.67,69.59,69.59,73508.0,49.5867,49.608,49.5511,49.5511,73508.0
2017-12-12 14:00:00,69.59,69.62,69.54,69.55,177875.0,49.5511,49.5724,49.5155,49.5226,177875.0
2017-12-12 14:10:00,69.55,69.59,69.53,69.58,97992.0,49.5226,49.5511,49.5083,49.5439,97992.0
2017-12-12 14:20:00,69.57,69.69,69.57,69.69,129633.0,49.5368,49.6223,49.5368,49.6223,129633.0
2017-12-12 14:30:00,69.69,69.75,69.67,69.73,163805.0,49.6223,49.665,49.608,49.6507,163805.0
2017-12-12 14:40:00,69.73,69.74,69.67,69.7,505618.0,49.6507,49.6579,49.608,49.6294,505618.0
2017-12-12 14:50:00,69.71,69.73,69.68,69.72,320890.0,49.6365,49.6507,49.6151,49.6436,320890.0
2017-12-12 15:00:00,69.72,69.74,69.69,69.71,284843.0,49.6436,49.6579,49.6223,49.6365,284843.0
2017-12-12 15:10:00,69.72,69.76,69.7,69.75,288628.0,49.6436,49.6721,49.6294,49.665,288628.0
2017-12-12 15:20:00,69.74,69.75,69.7,69.71,393656.0,49.6579,49.665,49.6294,49.6365,393656.0
2017-12-12 15:30:00,69.72,69.74,69.65,69.67,300327.0,49.6436,49.6579,49.5938,49.608,300327.0
2017-12-12 15:40:00,69.67,69.68,69.61,69.61,267352.0,49.608,49.6151,49.5653,49.5653,267352.0
2017-12-12 15:50:00,69.61,69.64,69.55,69.58,958840.0,49.5653,49.5867,49.5226,49.5439,958840.0
2017-12-13 09:30:00,69.67,69.73,69.33,69.38,242117.0,49.608,49.6507,49.3659,49.4015,242117.0
2017-12-13 09:40:00,69.38,69.43,69.28,69.34,149577.0,49.4015,49.4371,49.3303,49.3731,149577.0
2017-12-13 09:50:00,69.34,69.53,69.31,69.53,153224.0,49.3731,49.5083,49.3517,49.5083,153224.0
2017-12-13 10:00:00,69.53,69.65,69.5,69.64,286773.0,49.5083,49.5938,49.487,49.5867,286773.0
2017-12-13 10:10:00,69.64,69.65,69.53,69.63,279676.0,49.5867,49.5938,49.5083,49.5795,279676.0
2017-12-13 10:20:00,69.62,69.64,69.54,69.63,252163.0,49.5724,49.5867,49.5155,49.5795,252163.0
2017-12-13 10:30:00,69.61,69.66,69.5,69.56,382653.0,49.5653,49.6009,49.487,49.5297,382653.0
2017-12-13 10:40:00,69.55,69.6,69.42,69.44,159873.0,49.5226,49.5582,49.43,49.4443,159873.0
2017-12-13 10:50:00,69.44,69.53,69.42,69.49,97134.0,49.4443,49.5083,49.43,49.4799,97134.0
2017-12-13 11:00:00,69.48,69.51,69.38,69.44,159926.0,49.4727,49.4941,49.4015,49.4443,159926.0
2017-12-13 11:10:00,69.44,69.44,69.33,69.34,268762.0,49.4443,49.4443,49.3659,49.3731,268762.0
2017-12-13 11:20:00,69.34,69.45,69.31,69.45,172486.0,49.3731,49.4514,49.3517,49.4514,172486.0
2017-12-13 11:30:00,69.45,69.48,69.4,69.43,167703.0,49.4514,49.4727,49.4158,49.4371,167703.0
2017-12-13 11:40:00,69.43,69.57,69.4,69.56,115069.0,49.4371,49.5368,49.4158,49.5297,115069.0
2017-12-13 11:50:00,69.55,69.63,69.52,69.6,160742.0,49.5226,49.5795,49.5012,49.5582,160742.0
2017-12-13 12:00:00,69.6,69.6,69.47,69.5,138948.0,49.5582,49.5582,49.4656,49.487,138948.0
2017-12-13 12:10:00,69.51,69.55,69.5,69.55,78824.0,49.4941,49.5226,49.487,49.5226,78824.0
2017-12-13 12:20:00,69.55,69.56,69.48,69.53,282794.0,49.5226,49.5297,49.4727,49.5083,282794.0
2017-12-13 12:30:00,69.54,69.55,69.5,69.5,116111.0,49.5155,49.5226,49.487,49.487,116111.0
2017-12-13 12:40:00,69.5,69.53,69.47,69.53,127906.0,49.487,49.5083,49.4656,49.5083,127906.0
2017-12-13 12:50:00,69.53,69.57,69.52,69.53,184588.0,49.5083,49.5368,49.5012,49.5083,184588.0
2017-12-13 13:00:00,69.53,69.54,69.48,69.52,57365.0,49.5083,49.5155,49.4727,49.5012,57365.0
2017-12-13 13:10:00,69.52,69.56,69.52,69.55,75069.0,49.5012,49.5297,49.5012,49.5226,75069.0
2017-12-13 13:20:00,69.55,69.67,69.55,69.62,65062.0,49.5226,49.608,49.5226,49.5724,65062.0
2017-12-13 13:30:00,69.62,69.67,69.61,69.64,85450.0,49.5724,49.608,49.5653,49.5867,85450.0
2017-12-13 13:40:00,69.65,69.68,69.62,69.68,87045.0,49.5938,49.6151,49.5724,49.6151,87045.0
2017-12-13 13:50:00,69.69,69.72,69.57,69.6,163301.0,49.6223,49.6436,49.5368,49.5582,163301.0
2017-12-13 14:00:00,69.61,69.75,69.54,69.58,187606.0,49.5653,49.665,49.5155,49.5439,187606.0
2017-12-13 14:10:00,69.58,69.6,69.51,69.55,302577.0,49.5439,49.5582,49.4941,49.5226,302577.0
2017-12-13 14:20:00,69.54,69.56,69.47,69.47,136600.0,49.5155,49.5297,49.4656,49.4656,136600.0
2017-12-13 14:30:00,69.47,69.54,69.47,69.53,238934.0,49.4656,49.5155,49.4656,49.5083,238934.0
2017-12-13 14:40:00,69.53,69.57,69.51,69.55,177706.0,49.5083,49.5368,49.4941,49.5226,177706.0
2017-12-13 14:50:00,69.55,69.58,69.53,69.56,238809.0,49.5226,49.5439,49.5083,49.5297,238809.0
2017-12-13 15:00:00,69.56,69.57,69.51,69.52,127900.0,49.5297,49.5368,49.4941,49.5012,127900.0
2017-12-13 15:10:00,69.51,69.54,69.41,69.43,213417.0,49.4941,49.5155,49.4229,49.4371,213417.0
2017-12-13 15:20:00,69.42,69.48,69.42,69.47,157892.0,49.43,49.4727,49.43,49.4656,157892.0
2017-12-13 15:30:00,69.47,69.52,69.44,69.51,210081.0,49.4656,49.5012,49.4443,49.4941,210081.0
2017-12-13 15:40:00,69.5,69.56,69.5,69.56,269941.0,49.487,49.5297,49.487,49.5297,269941.0
2017-12-13 15:50:00,69.55,69.56,69.48,69.48,1045404.0,49.5226,49.5297,49.4727,49.4727,1045404.0
2017-12-14 09:30:00,69.23,69.63,69.23,69.62,426914.0,49.2947,49.5795,49.2947,49.5724,426914.0
2017-12-14 09:40:00,69.62,69.67,69.44,69.49,255556.0,49.5724,49.608,49.4443,49.4799,255556.0
2017-12-14 09:50:00,69.5,69.68,69.49,69.68,295731.0,49.487,49.6151,49.4799,49.6151,295731.0
2017-12-14 10:00:00,69.67,69.73,69.64,69.67,163128.0,49.608,49.6507,49.5867,49.608,163128.0
2017-12-14 10:10:00,69.67,69.68,69.5,69.5,209880.0,49.608,49.6151,49.487,49.487,209880.0
2017-12-14 10:20:00,69.51,69.52,69.45,69.47,204464.0,49.4941,49.5012,49.4514,49.4656,204464.0
2017-12-14 10:30:00,69.47,69.62,69.46,69.61,179441.0,49.4656,49.5724,49.4585,49.5653,179441.0
2017-12-14 10:40:00,69.61,69.61,69.52,69.52,174713.0,49.5653,49.5653,49.5012,49.5012,174713.0
2017-12-14 10:50:00,69.53,69.53,69.38,69.42,216878.0,49.5083,49.5083,49.4015,49.43,216878.0
2017-12-14 11:00:00,69.42,69.44,69.36,69.42,157123.0,49.43,49.4443,49.3873,49.43,157123.0
2017-12-14 11:10:00,69.41,69.44,69.36,69.43,171543.0,49.4229,49.4443,49.3873,49.4371,171543.0
2017-12-14 11:20:00,69.42,69.55,69.42,69.53,324585.0,49.43,49.5226,49.43,49.5083,324585.0
2017-12-14 11:30:00,69.53,69.54,69.43,69.46,101677.0,49.5083,49.5155,49.4371,49.4585,101677.0
2017-12-14 11:40:00,69.46,69.46,69.39,69.44,92059.0,49.4585,49.4585,49.4087,49.4443,92059.0
2017-12-14 11:50:00,69.43,69.49,69.41,69.45,127819.0,49.4371,49.4799,49.4229,49.4514,127819.0
2017-12-14 12:00:00,69.44,69.49,69.41,69.49,106910.0,49.4443,49.4799,49.4229,49.4799,106910.0
2017-12-14 12:10:00,69.48,69.52,69.45,69.5,90696.0,49.4727,49.5012,49.4514,49.487,90696.0
2017-12-14 12:20:00,69.49,69.54,69.48,69.53,133473.0,49.4799,49.5155,49.4727,49.5083,133473.0
2017-12-14 12:30:00,69.52,69.54,69.46,69.46,87948.0,49.5012,49.5155,49.4585,49.4585,87948.0
2017-12-14 12:40:00,69.46,69.5,69.45,69.47,58961.0,49.4585,49.487,49.4514,49.4656,58961.0
2017-12-14 12:50:00,69.48,69.48,69.42,69.44,159450.0,49.4727,49.4727,49.43,49.4443,159450.0
2017-12-14 13:00:00,69.44,69.45,69.41,69.44,231678.0,49.4443,49.4514,49.4229,49.4443,231678.0
2017-12-14 13:10:00,69.43,69.54,69.42,69.5,143538.0,49.4371,49.5155,49.43,49.487,143538.0
2017-12-14 13:20:00,69.5,69.55,69.45,69.54,212314.0,49.487,49.5226,49.4514,49.5155,212314.0
2017-12-14 13:30:00,69.55,69.57,69.47,69.49,173037.0,49.5226,49.5368,49.4656,49.4799,173037.0
2017-12-14 13:40:00,69.49,69.51,69.42,69.46,66797.0,49.4799,49.4941,49.43,49.4585,66797.0
2017-12-14 13:50:00,69.46,69.46,69.38,69.4,58646.0,49.4585,49.4585,49.4015,49.4158,58646.0
2017-12-14 14:00:00,69.41,69.42,69.34,69.39,108505.0,49.4229,49.43,49.3731,49.4087,108505.0
2017-12-14 14:10:00,69.38,69.47,69.38,69.42,113960.0,49.4015,49.4656,49.4015,49.43,113960.0
2017-12-14 14:20:00,69.43,69.45,69.34,69.34,141128.0,49.4371,49.4514,49.3731,49.3731,141128.0
2017-12-14 14:30:00,69.34,69.42,69.34,69.4,126016.0,49.3731,49.43,49.3731,49.4158,126016.0
2017-12-14 14:40:00,69.39,69.43,69.38,69.42,200817.0,49.4087,49.4371,49.4015,49.43,200817.0
2017-12-14 14:50:00,69.42,69.46,69.39,69.45,215972.0,49.43,49.4585,49.4087,49.4514,215972.0
2017-12-14 15:00:00,69.46,69.46,69.39,69.39,106739.0,49.4585,49.4585,49.4087,49.4087,106739.0
2017-12-14 15:10:00,69.4,69.42,69.35,69.37,196524.0,49.4158,49.43,49.3802,49.3944,196524.0
2017-12-14 15:20:00,69.37,69.45,69.36,69.42,411838.0,49.3944,49.4514,49.3873,49.43,411838.0
2017-12-14 15:30:00,69.43,69.45,69.39,69.42,467411.0,49.4371,49.4514,49.4087,49.43,467411.0
2017-12-14 15:40:00,69.42,69.45,69.34,69.34,272499.0,49.43,49.4514,49.3731,49.3731,272499.0
2017-12-14 15:50:00,69.34,69.34,69.21,69.24,1003048.0,49.3731,49.3731,49.2805,49.3018,1003048.0
2017-12-15 09:30:00,69.27,69.27,68.95,69.09,626409.0,49.6522,49.6522,49.4228,49.5231,626409.0
2017-12-15 09:40:00,69.1,69.17,69.0,69.15,299562.0,49.5303,49.5805,49.4586,49.5662,299562.0
2017-12-15 09:50:00,69.16,69.18,69.04,69.1,283138.0,49.5733,49.5877,49.4873,49.5303,283138.0
2017-12-15 10:00:00,69.11,69.11,68.92,68.94,199178.0,49.5375,49.5375,49.4013,49.4156,199178.0
2017-12-15 10:10:00,68.95,69.19,68.91,69.18,479174.0,49.4228,49.5948,49.3941,49.5877,479174.0
2017-12-15 10:20:00,69.17,69.22,69.04,69.06,216792.0,49.5805,49.6163,49.4873,49.5016,216792.0
2017-12-15 10:30:00,69.07,69.09,68.98,68.99,194711.0,49.5088,49.5231,49.4443,49.4515,194711.0
2017-12-15 10:40:00,68.99,69.12,68.97,69.07,139467.0,49.4515,49.5447,49.4371,49.5088,139467.0
2017-12-15 10:50:00,69.07,69.09,69.0,69.03,160729.0,49.5088,49.5231,49.4586,49.4801,160729.0
2017-12-15 11:00:00,69.04,69.05,68.95,68.98,142938.0,49.4873,49.4945,49.4228,49.4443,142938.0
2017-12-15 11:10:00,68.99,69.02,68.96,68.98,153794.0,49.4515,49.473,49.43,49.4443,153794.0
2017-12-15 11:20:00,68.98,69.02,68.94,68.99,251034.0,49.4443,49.473,49.4156,49.4515,251034.0
2017-12-15 11:30:00,68.99,69.02,68.96,68.98,252693.0,49.4515,49.473,49.43,49.4443,252693.0
2017-12-15 11:40:00,68.98,69.0,68.89,68.93,222625.0,49.4443,49.4586,49.3798,49.4085,222625.0
2017-12-15 11:50:00,68.93,68.98,68.93,68.93,160005.0,49.4085,49.4443,49.4085,49.4085,160005.0
2017-12-15 12:00:00,68.93,68.93,68.84,68.86,172594.0,49.4085,49.4085,49.344,49.3583,172594.0
2017-12-15 12:10:00,68.87,68.9,68.84,68.88,172743.0,49.3655,49.387,49.344,49.3726,172743.0
2017-12-15 12:20:00,68.88,68.92,68.88,68.88,204093.0,49.3726,49.4013,49.3726,49.3726,204093.0
2017-12-15 12:30:00,68.89,68.9,68.79,68.82,246956.0,49.3798,49.387,49.3081,49.3296,246956.0
2017-12-15 12:40:00,68.83,68.84,68.8,68.8,232166.0,49.3368,49.344,49.3153,49.3153,232166.0
2017-12-15 12:50:00,68.8,68.82,68.77,68.8,120396.0,49.3153,49.3296,49.2938,49.3153,120396.0
2017-12-15 13:00:00,68.8,68.88,68.78,68.78,115206.0,49.3153,49.3726,49.3009,49.3009,115206.0
2017-12-15 13:10:00,68.79,68.81,68.76,68.78,137442.0,49.3081,49.3224,49.2866,49.3009,137442.0
2017-12-15 13:20:00,68.78,68.81,68.78,68.79,50836.0,49.3009,49.3224,49.3009,49.3081,50836.0
2017-12-15 13:30:00,68.8,68.84,68.79,68.8,84448.0,49.3153,49.344,49.3081,49.3153,84448.0
2017-12-15 13:40:00,68.8,68.83,68.78,68.78,57012.0,49.3153,49.3368,49.3009,49.3009,57012.0
2017-12-15 13:50:00,68.78,68.84,68.77,68.84,197992.0,49.3009,49.344,49.2938,49.344,197992.0
2017-12-15 14:00:00,68.83,68.89,68.83,68.86,134722.0,49.3368,49.3798,49.3368,49.3583,134722.0
2017-12-15 14:10:00,68.86,68.94,68.86,68.91,143455.0,49.3583,49.4156,49.3583,49.3941,143455.0
2017-12-15 14:20:00,68.91,68.97,68.91,68.93,154125.0,49.3941,49.4371,49.3941,49.4085,154125.0
2017-12-15 14:30:00,68.93,68.98,68.92,68.97,271600.0,49.4085,49.4443,49.4013,49.4371,271600.0
2017-12-15 14:40:00,68.98,68.98,68.92,68.93,239178.0,49.4443,49.4443,49.4013,49.4085,239178.0
2017-12-15 14:50:00,68.93,68.97,68.87,68.91,219010.0,49.4085,49.4371,49.3655,49.3941,219010.0
2017-12-15 15:00:00,68.92,68.94,68.88,68.94,160663.0,49.4013,49.4156,49.3726,49.4156,160663.0
2017-12-15 15:10:00,68.94,68.95,68.92,68.93,162288.0,49.4156,49.4228,49.4013,49.4085,162288.0
2017-12-15 15:20:00,68.94,68.96,68.87,68.89,245579.0,49.4156,49.43,49.3655,49.3798,245579.0
2017-12-15 15:30:00,68.89,68.89,68.83,68.84,275800.0,49.3798,49.3798,49.3368,49.344,275800.0
2017-12-15 15:40:00,68.84,68.85,68.74,68.75,463405.0,49.344,49.3511,49.2723,49.2794,463405.0
2017-12-15 15:50:00,68.75,68.79,68.62,68.71,1410165.0,49.2794,49.3081,49.1863,49.2508,1410165.0
2017-12-18 09:30:00,68.89,69.19,68.87,69.17,380220.0,49.3798,49.5948,49.3655,49.5805,380220.0
2017-12-18 09:40:00,69.17,69.25,69.08,69.23,309980.0,49.5805,49.6378,49.516,49.6235,309980.0
2017-12-18 09:50:00,69.23,69.29,69.2,69.23,241522.0,49.6235,49.6665,49.602,49.6235,241522.0
2017-12-18 10:00:00,69.22,69.43,69.19,69.38,292092.0,49.6163,49.7669,49.5948,49.731,292092.0
2017-12-18 10:10:00,69.4,69.51,69.39,69.42,181812.0,49.7454,49.8242,49.7382,49.7597,181812.0
2017-12-18 10:20:00,69.43,69.48,69.39,69.47,248712.0,49.7669,49.8027,49.7382,49.7955,248712.0
2017-12-18 10:30:00,69.47,69.48,69.31,69.34,321978.0,49.7955,49.8027,49.6808,49.7023,321978.0
2017-12-18 10:40:00,69.35,69.41,69.32,69.4,196353.0,49.7095,49.7525,49.688,49.7454,196353.0
2017-12-18 10:50:00,69.41,69.49,69.38,69.48,195961.0,49.7525,49.8099,49.731,49.8027,195961.0
2017-12-18 11:00:00,69.48,69.55,69.47,69.54,153119.0,49.8027,49.8529,49.7955,49.8457,153119.0
2017-12-18 11:10:00,69.53,69.59,69.53,69.57,166603.0,49.8385,49.8815,49.8385,49.8672,166603.0
2017-12-18 11:20:00,69.56,69.6,69.45,69.46,185350.0,49.86,49.8887,49.7812,49.7884,185350.0
2017-12-18 11:30:00,69.46,69.52,69.43,69.52,315893.0,49.7884,49.8314,49.7669,49.8314,315893.0
2017-12-18 11:40:00,69.52,69.54,69.48,69.53,166746.0,49.8314,49.8457,49.8027,49.8385,166746.0
2017-12-18 11:50:00,69.53,69.55,69.47,69.48,73527.0,49.8385,49.8529,49.7955,49.8027,73527.0
2017-12-18 12:00:00,69.48,69.51,69.45,69.45,105925.0,49.8027,49.8242,49.7812,49.7812,105925.0
2017-12-18 12:10:00,69.45,69.49,69.42,69.48,85749.0,49.7812,49.8099,49.7597,49.8027,85749.0
2017-12-18 12:20:00,69.48,69.48,69.35,69.36,184123.0,49.8027,49.8027,49.7095,49.7167,184123.0
2017-12-18 12:30:00,69.36,69.4,69.34,69.36,111980.0,49.7167,49.7454,49.7023,49.7167,111980.0
2017-12-18 12:40:00,69.36,69.39,69.34,69.38,90245.0,49.7167,49.7382,49.7023,49.731,90245.0
2017-12-18 12:50:00,69.38,69.4,69.35,69.36,100234.0,49.731,49.7454,49.7095,49.7167,100234.0
2017-12-18 13:00:00,69.36,69.36,69.32,69.33,77893.0,49.7167,49.7167,49.688,49.6952,77893.0
2017-12-18 13:10:00,69.33,69.38,69.32,69.35,136200.0,49.6952,49.731,49.688,49.7095,136200.0
2017-12-18 13:20:00,69.35,69.42,69.35,69.42,176453.0,49.7095,49.7597,49.7095,49.7597,176453.0
2017-12-18 13:30:00,69.42,69.46,69.38,69.44,102311.0,49.7597,49.7884,49.731,49.774,102311.0
2017-12-18 13:40:00,69.44,69.44,69.38,69.42,101375.0,49.774,49.774,49.731,49.7597,101375.0
2017-12-18 13:50:00,69.42,69.42,69.32,69.32,99997.0,49.7597,49.7597,49.688,49.688,99997.0
2017-12-18 14:00:00,69.33,69.41,69.33,69.4,139345.0,49.6952,49.7525,49.6952,49.7454,139345.0
2017-12-18 14:10:00,69.39,69.41,69.32,69.34,106286.0,49.7382,49.7525,49.688,49.7023,106286.0
2017-12-18 14:20:00,69.34,69.4,69.33,69.39,115848.0,49.7023,49.7454,49.6952,49.7382,115848.0
2017-12-18 14:30:00,69.39,69.42,69.36,69.38,59362.0,49.7382,49.7597,49.7167,49.731,59362.0
2017-12-18 14:40:00,69.38,69.42,69.38,69.41,102211.0,49.731,49.7597,49.731,49.7525,102211.0
2017-12-18 14:50:00,69.42,69.45,69.4,69.43,139798.0,49.7597,49.7812,49.7454,49.7669,139798.0
2017-12-18 15:00:00,69.43,69.47,69.41,69.42,140689.0,49.7669,49.7955,49.7525,49.7597,140689.0
2017-12-18 15:10:00,69.42,69.46,69.41,69.44,134204.0,49.7597,49.7884,49.7525,49.774,134204.0
2017-12-18 15:20:00,69.45,69.46,69.4,69.42,301492.0,49.7812,49.7884,49.7454,49.7597,301492.0
2017-12-18 15:30:00,69.41,69.43,69.38,69.4,429243.0,49.7525,49.7669,49.731,49.7454,429243.0
2017-12-18 15:40:00,69.4,69.42,69.38,69.42,345710.0,49.7454,49.7597,49.731,49.7597,345710.0
2017-12-18 15:50:00,69.41,69.42,69.22,69.26,1485245.0,49.7525,49.7597,49.6163,49.645,1485245.0
2017-12-19 09:30:00,69.57,69.58,69.19,69.34,357482.0,49.8672,49.8744,49.5948,49.7023,357482.0
2017-12-19 09:40:00,69.34,69.51,69.31,69.41,340783.0,49.7023,49.8242,49.6808,49.7525,340783.0
2017-12-19 09:50:00,69.42,69.5,69.39,69.49,332888.0,49.7597,49.817,49.7382,49.8099,332888.0
2017-12-19 10:00:00,69.49,69.53,69.45,69.5,173611.0,49.8099,49.8385,49.7812,49.817,173611.0
2017-12-19 10:10:00,69.5,69.62,69.49,69.61,223038.0,49.817,49.903,49.8099,49.8959,223038.0
2017-12-19 10:20:00,69.61,69.75,69.57,69.7,213194.0,49.8959,49.9962,49.8672,49.9604,213194.0
2017-12-19 10:30:00,69.7,69.74,69.62,69.69,220459.0,49.9604,49.9891,49.903,49.9532,220459.0
2017-12-19 10:40:00,69.7,69.7,69.53,69.56,193397.0,49.9604,49.9604,49.8385,49.86,193397.0
2017-12-19 10:50:00,69.56,69.58,69.48,69.53,120721.0,49.86,49.8744,49.8027,49.8385,120721.0
2017-12-19 11:00:00,69.53,69.58,69.51,69.57,99056.0,49.8385,49.8744,49.8242,49.8672,99056.0
2017-12-19 11:10:00,69.57,69.59,69.48,69.53,124844.0,49.8672,49.8815,49.8027,49.8385,124844.0
2017-12-19 11:20:00,69.53,69.57,69.49,69.52,123332.0,49.8385,49.8672,49.8099,49.8314,123332.0
2017-12-19 11:30:00,69.53,69.58,69.5,69.55,72617.0,49.8385,49.8744,49.817,49.8529,72617.0
2017-12-19 11:40:00,69.55,69.59,69.51,69.58,102666.0,49.8529,49.8815,49.8242,49.8744,102666.0
2017-12-19 11:50:00,69.59,69.61,69.54,69.58,88855.0,49.8815,49.8959,49.8457,49.8744,88855.0
2017-12-19 12:00:00,69.58,69.63,69.55,69.58,67062.0,49.8744,49.9102,49.8529,49.8744,67062.0
2017-12-19 12:10:00,69.58,69.65,69.55,69.65,70731.0,49.8744,49.9246,49.8529,49.9246,70731.0
2017-12-19 12:20:00,69.65,69.65,69.55,69.58,54203.0,49.9246,49.9246,49.8529,49.8744,54203.0
2017-12-19 12:30:00,69.57,69.62,69.56,69.59,64999.0,49.8672,49.903,49.86,49.8815,64999.0
2017-12-19 12:40:00,69.59,69.6,69.53,69.57,61177.0,49.8815,49.8887,49.8385,49.8672,61177.0
2017-12-19 12:50:00,69.58,69.58,69.53,69.53,90196.0,49.8744,49.8744,49.8385,49.8385,90196.0
2017-12-19 13:00:00,69.53,69.58,69.48,69.48,63114.0,49.8385,49.8744,49.8027,49.8027,63114.0
2017-12-19 13:10:00,69.48,69.51,69.45,69.48,86366.0,49.8027,49.8242,49.7812,49.8027,86366.0
2017-12-19 13:20:00,69.48,69.52,69.48,69.49,39519.0,49.8027,49.8314,49.8027,49.8099,39519.0
2017-12-19 13:30:00,69.49,69.52,69.47,69.48,76854.0,49.8099,49.8314,49.7955,49.8027,76854.0
2017-12-19 13:40:00,69.49,69.49,69.45,69.46,79579.0,49.8099,49.8099,49.7812,49.7884,79579.0
2017-12-19 13:50:00,69.46,69.48,69.45,69.47,106298.0,49.7884,49.8027,49.7812,49.7955,106298.0
2017-12-19 14:00:00,69.47,69.47,69.4,69.4,74627.0,49.7955,49.7955,49.7454,49.7454,74627.0
2017-12-19 14:10:00,69.4,69.4,69.35,69.37,80409.0,49.7454,49.7454,49.7095,49.7239,80409.0
2017-12-19 14:20:00,69.37,69.43,69.36,69.4,60136.0,49.7239,49.7669,49.7167,49.7454,60136.0
2017-12-19 14:30:00,69.4,69.4,69.36,69.37,73444.0,49.7454,49.7454,49.7167,49.7239,73444.0
2017-12-19 14:40:00,69.37,69.41,69.35,69.35,100815.0,49.7239,49.7525,49.7095,49.7095,100815.0
2017-12-19 14:50:00,69.35,69.39,69.34,69.37,93396.0,49.7095,49.7382,49.7023,49.7239,93396.0
2017-12-19 15:00:00,69.37,69.37,69.32,69.34,187680.0,49.7239,49.7239,49.688,49.7023,187680.0
2017-12-19 15:10:00,69.34,69.38,69.32,69.37,128753.0,49.7023,49.731,49.688,49.7239,128753.0
2017-12-19 15:20:00,69.37,69.42,69.36,69.38,184715.0,49.7239,49.7597,49.7167,49.731,184715.0
2017-12-19 15:30:00,69.38,69.41,69.34,69.39,212976.0,49.731,49.7525,49.7023,49.7382,212976.0
2017-12-19 15:40:00,69.39,69.41,69.34,69.35,230720.0,49.7382,49.7525,49.7023,49.7095,230720.0
2017-12-19 15:50:00,69.36,69.38,69.32,69.35,707856.0,49.7167,49.731,49.688,49.7095,707856.0
2017-12-20 09:30:00,69.58,69.68,69.46,69.63,752744.0,49.8744,49.9461,49.7884,49.9102,752744.0
2017-12-20 09:40:00,69.63,69.69,69.49,69.56,526402.0,49.9102,49.9532,49.8099,49.86,526402.0
2017-12-20 09:50:00,69.55,69.56,69.4,69.46,97507.0,49.8529,49.86,49.7454,49.7884,97507.0
2017-12-20 10:00:00,69.47,69.49,69.37,69.47,122867.0,49.7955,49.8099,49.7239,49.7955,122867.0
2017-12-20 10:10:00,69.48,69.5,69.45,69.47,88405.0,49.8027,49.817,49.7812,49.7955,88405.0
2017-12-20 10:20:00,69.47,69.54,69.45,69.49,75362.0,49.7955,49.8457,49.7812,49.8099,75362.0
2017-12-20 10:30:00,69.5,69.57,69.45,69.54,308111.0,49.817,49.8672,49.7812,49.8457,308111.0
2017-12-20 10:40:00,69.55,69.59,69.48,69.55,117825.0,49.8529,49.8815,49.8027,49.8529,117825.0
2017-12-20 10:50:00,69.54,69.64,69.52,69.63,147533.0,49.8457,49.9174,49.8314,49.9102,147533.0
2017-12-20 11:00:00,69.64,69.76,69.63,69.73,264346.0,49.9174,50.0034,49.9102,49.9819,264346.0
2017-12-20 11:10:00,69.72,69.84,69.72,69.82,130497.0,49.9747,50.0607,49.9747,50.0464,130497.0
2017-12-20 11:20:00,69.82,70.07,69.81,70.07,402967.0,50.0464,50.2256,50.0392,50.2256,402967.0
2017-12-20 11:30:00,70.07,70.1,70.01,70.06,184253.0,50.2256,50.2471,50.1826,50.2184,184253.0
2017-12-20 11:40:00,70.06,70.1,70.03,70.04,122647.0,50.2184,50.2471,50.1969,50.2041,122647.0
2017-12-20 11:50:00,70.03,70.03,69.94,69.96,143068.0,50.1969,50.1969,50.1324,50.1468,143068.0
2017-12-20 12:00:00,69.96,69.98,69.9,69.91,150490.0,50.1468,50.1611,50.1038,50.1109,150490.0
2017-12-20 12:10:00,69.92,69.94,69.89,69.93,85132.0,50.1181,50.1324,50.0966,50.1253,85132.0
2017-12-20 12:20:00,69.93,69.99,69.92,69.96,75626.0,50.1253,50.1683,50.1181,50.1468,75626.0
2017-12-20 12:30:00,69.96,69.96,69.89,69.93,111067.0,50.1468,50.1468,50.0966,50.1253,111067.0
2017-12-20 12:40:00,69.93,69.98,69.9,69.97,56197.0,50.1253,50.1611,50.1038,50.1539,56197.0
2017-12-20 12:50:00,69.97,69.98,69.94,69.97,73360.0,50.1539,50.1611,50.1324,50.1539,73360.0
2017-12-20 13:00:00,69.97,70.01,69.95,70.01,124458.0,50.1539,50.1826,50.1396,50.1826,124458.0
2017-12-20 13:10:00,70.02,70.07,70.01,70.06,134476.0,50.1898,50.2256,50.1826,50.2184,134476.0
2017-12-20 13:20:00,70.05,70.1,70.05,70.1,80037.0,50.2113,50.2471,50.2113,50.2471,80037.0
2017-12-20 13:30:00,70.09,70.11,70.07,70.1,217533.0,50.2399,50.2543,50.2256,50.2471,217533.0
2017-12-20 13:40:00,70.11,70.21,70.09,70.2,583105.0,50.2543,50.326,50.2399,50.3188,583105.0
2017-12-20 13:50:00,70.2,70.29,70.19,70.28,744359.0,50.3188,50.3833,50.3116,50.3761,744359.0
2017-12-20 14:00:00,70.28,70.34,70.28,70.33,342961.0,50.3761,50.4191,50.3761,50.412,342961.0
2017-12-20 14:10:00,70.33,70.34,70.26,70.27,354752.0,50.412,50.4191,50.3618,50.369,354752.0
2017-12-20 14:20:00,70.25,70.29,70.25,70.29,294912.0,50.3546,50.3833,50.3546,50.3833,294912.0
2017-12-20 14:30:00,70.28,70.33,70.27,70.33,81284.0,50.3761,50.412,50.369,50.412,81284.0
2017-12-20 14:40:00,70.32,70.34,70.19,70.2,190691.0,50.4048,50.4191,50.3116,50.3188,190691.0
2017-12-20 14:50:00,70.2,70.23,70.16,70.21,316492.0,50.3188,50.3403,50.2901,50.326,316492.0
2017-12-20 15:00:00,70.22,70.26,70.21,70.23,107350.0,50.3331,50.3618,50.326,50.3403,107350.0
2017-12-20 15:10:00,70.23,70.32,70.23,70.3,224994.0,50.3403,50.4048,50.3403,50.3905,224994.0
2017-12-20 15:20:00,70.31,70.39,70.29,70.37,397817.0,50.3976,50.455,50.3833,50.4406,397817.0
2017-12-20 15:30:00,70.38,70.41,70.35,70.39,261541.0,50.4478,50.4693,50.4263,50.455,261541.0
2017-12-20 15:40:00,70.39,70.45,70.39,70.45,581651.0,50.455,50.498,50.455,50.498,581651.0
2017-12-20 15:50:00,70.44,70.45,70.31,70.34,1693708.0,50.4908,50.498,50.3976,50.4191,1693708.0
2017-12-21 09:30:00,70.36,70.55,70.29,70.37,760318.0,50.4335,50.5697,50.3833,50.4406,760318.0
2017-12-21 09:40:00,70.36,70.64,70.35,70.63,297847.0,50.4335,50.6342,50.4263,50.627,297847.0
2017-12-21 09:50:00,70.63,70.77,70.5,70.75,309369.0,50.627,50.7274,50.5338,50.713,309369.0
2017-12-21 10:00:00,70.75,70.87,70.68,70.86,351736.0,50.713,50.799,50.6628,50.7919,351736.0
2017-12-21 10:10:00,70.85,70.88,70.76,70.88,217564.0,50.7847,50.8062,50.7202,50.8062,217564.0
2017-12-21 10:20:00,70.87,70.99,70.87,70.98,638047.0,50.799,50.8851,50.799,50.8779,638047.0
2017-12-21 10:30:00,70.98,71.28,70.98,71.2,323547.0,50.8779,51.0929,50.8779,51.0356,323547.0
2017-12-21 10:40:00,71.21,71.34,71.2,71.31,414184.0,51.0427,51.1359,51.0356,51.1144,414184.0
2017-12-21 10:50:00,71.32,71.45,71.3,71.41,472069.0,51.1216,51.2148,51.1073,51.1861,472069.0
2017-12-21 11:00:00,71.42,71.5,71.32,71.5,855996.0,51.1933,51.2506,51.1216,51.2506,855996.0
2017-12-21 11:10:00,71.49,71.54,71.45,71.49,399262.0,51.2434,51.2793,51.2148,51.2434,399262.0
2017-12-21 11:20:00,71.49,71.62,71.45,71.58,292544.0,51.2434,51.3366,51.2148,51.308,292544.0
2017-12-21 11:30:00,71.58,71.61,71.53,71.61,199364.0,51.308,51.3295,51.2721,51.3295,199364.0
2017-12-21 11:40:00,71.61,71.73,71.6,71.67,372174.0,51.3295,51.4155,51.3223,51.3725,372174.0
2017-12-21 11:50:00,71.67,71.79,71.67,71.7,256120.0,51.3725,51.4585,51.3725,51.394,256120.0
2017-12-21 12:00:00,71.71,71.74,71.61,71.62,478065.0,51.4011,51.4226,51.3295,51.3366,478065.0
2017-12-21 12:10:00,71.62,71.68,71.56,71.66,417605.0,51.3366,51.3796,51.2936,51.3653,417605.0
2017-12-21 12:20:00,71.66,71.69,71.61,71.62,187585.0,51.3653,51.3868,51.3295,51.3366,187585.0
2017-12-21 12:30:00,71.62,71.77,71.62,71.77,319400.0,51.3366,51.4442,51.3366,51.4442,319400.0
2017-12-21 12:40:00,71.77,71.78,71.72,71.75,388561.0,51.4442,51.4513,51.4083,51.4298,388561.0
2017-12-21 12:50:00,71.75,71.88,71.75,71.87,235252.0,51.4298,51.523,51.4298,51.5158,235252.0
2017-12-21 13:00:00,71.87,71.88,71.79,71.87,332786.0,51.5158,51.523,51.4585,51.5158,332786.0
2017-12-21 13:10:00,71.88,71.94,71.8,71.84,226043.0,51.523,51.566,51.4657,51.4943,226043.0
2017-12-21 13:20:00,71.84,71.87,71.81,71.87,111828.0,51.4943,51.5158,51.4728,51.5158,111828.0
2017-12-21 13:30:00,71.86,71.91,71.84,71.86,148681.0,51.5087,51.5445,51.4943,51.5087,148681.0
2017-12-21 13:40:00,71.86,71.89,71.82,71.83,146515.0,51.5087,51.5302,51.48,51.4872,146515.0
2017-12-21 13:50:00,71.83,71.87,71.82,71.87,152525.0,51.4872,51.5158,51.48,51.5158,152525.0
2017-12-21 14:00:00,71.87,71.93,71.86,71.92,175964.0,51.5158,51.5588,51.5087,51.5517,175964.0
2017-12-21 14:10:00,71.92,71.94,71.9,71.92,152907.0,51.5517,51.566,51.5373,51.5517,152907.0
2017-12-21 14:20:00,71.92,72.0,71.92,71.98,491718.0,51.5517,51.609,51.5517,51.5947,491718.0
2017-12-21 14:30:00,71.99,72.0,71.91,71.94,176789.0,51.6018,51.609,51.5445,51.566,176789.0
2017-12-21 14:40:00,71.94,71.95,71.86,71.88,107657.0,51.566,51.5732,51.5087,51.523,107657.0
2017-12-21 14:50:00,71.88,71.93,71.85,71.93,208559.0,51.523,51.5588,51.5015,51.5588,208559.0
2017-12-21 15:00:00,71.93,71.97,71.89,71.97,251447.0,51.5588,51.5875,51.5302,51.5875,251447.0
2017-12-21 15:10:00,71.97,72.02,71.93,71.96,306557.0,51.5875,51.6233,51.5588,51.5803,306557.0
2017-12-21 15:20:00,71.96,72.03,71.93,72.02,225123.0,51.5803,51.6305,51.5588,51.6233,225123.0
2017-12-21 15:30:00,72.01,72.02,71.96,71.97,377703.0,51.6162,51.6233,51.5803,51.5875,377703.0
2017-12-21 15:40:00,71.97,72.0,71.89,71.9,549122.0,51.5875,51.609,51.5302,51.5373,549122.0
2017-12-21 15:50:00,71.9,71.91,71.78,71.83,1926920.0,51.5373,51.5445,51.4513,51.4872,1926920.0
2017-12-22 09:30:00,71.92,71.97,71.6,71.66,1199872.0,51.5517,51.5875,51.3223,51.3653,1199872.0
2017-12-22 09:40:00,71.66,71.95,71.66,71.93,611859.0,51.3653,51.5732,51.3653,51.5588,611859.0
2017-12-22 09:50:00,71.94,71.98,71.85,71.95,175635.0,51.566,51.5947,51.5015,51.5732,175635.0
2017-12-22 10:00:00,71.95,72.0,71.88,71.99,159584.0,51.5732,51.609,51.523,51.6018,159584.0
2017-12-22 10:10:00,71.99,71.99,71.88,71.91,125959.0,51.6018,51.6018,51.523,51.5445,125959.0
2017-12-22 10:20:00,71.91,71.93,71.88,71.91,106695.0,51.5445,51.5588,51.523,51.5445,106695.0
2017-12-22 10:30:00,71.92,72.03,71.9,72.02,228281.0,51.5517,51.6305,51.5373,51.6233,228281.0
2017-12-22 10:40:00,72.02,72.03,71.88,71.89,186506.0,51.6233,51.6305,51.523,51.5302,186506.0
2017-12-22 10:50:00,71.89,72.07,71.87,71.98,180482.0,51.5302,51.6592,51.5158,51.5947,180482.0
2017-12-22 11:00:00,71.98,72.07,71.97,72.03,342924.0,51.5947,51.6592,51.5875,51.6305,342924.0
2017-12-22 11:10:00,72.03,72.08,72.02,72.08,195471.0,51.6305,51.6664,51.6233,51.6664,195471.0
2017-12-22 11:20:00,72.08,72.1,72.04,72.04,217415.0,51.6664,51.6807,51.6377,51.6377,217415.0
2017-12-22 11:30:00,72.05,72.1,72.02,72.09,265162.0,51.6449,51.6807,51.6233,51.6735,265162.0
2017-12-22 11:40:00,72.09,72.16,72.08,72.13,167751.0,51.6735,51.7237,51.6664,51.7022,167751.0
2017-12-22 11:50:00,72.14,72.25,72.13,72.21,473157.0,51.7094,51.7882,51.7022,51.7595,473157.0
2017-12-22 12:00:00,72.2,72.23,72.17,72.2,200379.0,51.7524,51.7739,51.7309,51.7524,200379.0
2017-12-22 12:10:00,72.21,72.23,72.18,72.19,135627.0,51.7595,51.7739,51.738,51.7452,135627.0
2017-12-22 12:20:00,72.19,72.26,72.17,72.25,286185.0,51.7452,51.7954,51.7309,51.7882,286185.0
2017-12-22 12:30:00,72.25,72.26,72.19,72.2,162520.0,51.7882,51.7954,51.7452,51.7524,162520.0
2017-12-22 12:40:00,72.21,72.25,72.19,72.23,125861.0,51.7595,51.7882,51.7452,51.7739,125861.0
2017-12-22 12:50:00,72.22,72.23,72.18,72.21,166690.0,51.7667,51.7739,51.738,51.7595,166690.0
2017-12-22 13:00:00,72.21,72.24,72.17,72.18,132387.0,51.7595,51.781,51.7309,51.738,132387.0
2017-12-22 13:10:00,72.18,72.19,72.08,72.13,221620.0,51.738,51.7452,51.6664,51.7022,221620.0
2017-12-22 13:20:00,72.13,72.14,72.06,72.09,189840.0,51.7022,51.7094,51.652,51.6735,189840.0
2017-12-22 13:30:00,72.08,72.09,72.03,72.05,86386.0,51.6664,51.6735,51.6305,51.6449,86386.0
2017-12-22 13:40:00,72.05,72.08,72.02,72.03,159884.0,51.6449,51.6664,51.6233,51.6305,159884.0
2017-12-22 13:50:00,72.03,72.08,72.02,72.05,165965.0,51.6305,51.6664,51.6233,51.6449,165965.0
2017-12-22 14:00:00,72.04,72.07,72.01,72.03,168290.0,51.6377,51.6592,51.6162,51.6305,168290.0
2017-12-22 14:10:00,72.03,72.08,72.02,72.08,186471.0,51.6305,51.6664,51.6233,51.6664,186471.0
2017-12-22 14:20:00,72.07,72.11,72.03,72.04,178843.0,51.6592,51.6879,51.6305,51.6377,178843.0
2017-12-22 14:30:00,72.04,72.06,72.02,72.02,135281.0,51.6377,51.652,51.6233,51.6233,135281.0
2017-12-22 14:40:00,72.03,72.04,72.0,72.02,77351.0,51.6305,51.6377,51.609,51.6233,77351.0
2017-12-22 14:50:00,72.02,72.03,71.98,71.99,148819.0,51.6233,51.6305,51.5947,51.6018,148819.0
2017-12-22 15:00:00,72.0,72.03,71.95,71.95,323989.0,51.609,51.6305,51.5732,51.5732,323989.0
2017-12-22 15:10:00,71.96,72.0,71.95,71.99,234032.0,51.5803,51.609,51.5732,51.6018,234032.0
2017-12-22 15:20:00,71.98,72.02,71.95,71.96,240845.0,51.5947,51.6233,51.5732,51.5803,240845.0
2017-12-22 15:30:00,71.96,71.99,71.92,71.97,293179.0,51.5803,51.6018,51.5517,51.5875,293179.0
2017-12-22 15:40:00,71.97,72.0,71.96,72.0,239295.0,51.5875,51.609,51.5803,51.609,239295.0
2017-12-22 15:50:00,72.0,72.01,71.96,71.99,892049.0,51.609,51.6162,51.5803,51.6018,892049.0
2017-12-26 09:30:00,72.23,72.45,72.12,72.37,581596.0,51.7739,51.9316,51.695,51.8742,581596.0
2017-12-26 09:40:00,72.36,72.36,72.15,72.17,208308.0,51.8671,51.8671,51.7165,51.7309,208308.0
2017-12-26 09:50:00,72.18,72.21,72.08,72.15,211598.0,51.738,51.7595,51.6664,51.7165,211598.0
2017-12-26 10:00:00,72.14,72.23,72.11,72.21,194896.0,51.7094,51.7739,51.6879,51.7595,194896.0
2017-12-26 10:10:00,72.21,72.27,72.17,72.26,124953.0,51.7595,51.8025,51.7309,51.7954,124953.0
2017-12-26 10:20:00,72.27,72.49,72.23,72.49,233161.0,51.8025,51.9602,51.7739,51.9602,233161.0
2017-12-26 10:30:00,72.49,72.68,72.49,72.6,506038.0,51.9602,52.0964,51.9602,52.0391,506038.0
2017-12-26 10:40:00,72.61,72.63,72.51,72.54,392154.0,52.0463,52.0606,51.9746,51.9961,392154.0
2017-12-26 10:50:00,72.54,72.56,72.49,72.55,260664.0,51.9961,52.0104,51.9602,52.0032,260664.0
2017-12-26 11:00:00,72.55,72.56,72.46,72.49,205328.0,52.0032,52.0104,51.9387,51.9602,205328.0
2017-12-26 11:10:00,72.5,72.61,72.48,72.58,187473.0,51.9674,52.0463,51.9531,52.0248,187473.0
2017-12-26 11:20:00,72.59,72.63,72.56,72.61,161445.0,52.0319,52.0606,52.0104,52.0463,161445.0
2017-12-26 11:30:00,72.62,72.66,72.61,72.63,83608.0,52.0534,52.0821,52.0463,52.0606,83608.0
2017-12-26 11:40:00,72.63,72.68,72.62,72.67,92542.0,52.0606,52.0964,52.0534,52.0893,92542.0
2017-12-26 11:50:00,72.67,72.7,72.66,72.66,79423.0,52.0893,52.1108,52.0821,52.0821,79423.0
2017-12-26 12:00:00,72.67,72.71,72.61,72.63,240861.0,52.0893,52.1179,52.0463,52.0606,240861.0
2017-12-26 12:10:00,72.63,72.72,72.63,72.7,142750.0,52.0606,52.1251,52.0606,52.1108,142750.0
2017-12-26 12:20:00,72.7,72.7,72.62,72.64,70005.0,52.1108,52.1108,52.0534,52.0678,70005.0
2017-12-26 12:30:00,72.64,72.66,72.6,72.61,83033.0,52.0678,52.0821,52.0391,52.0463,83033.0
2017-12-26 12:40:00,72.61,72.65,72.59,72.64,85793.0,52.0463,52.0749,52.0319,52.0678,85793.0
2017-12-26 12:50:00,72.64,72.65,72.6,72.6,104394.0,52.0678,52.0749,52.0391,52.0391,104394.0
2017-12-26 13:00:00,72.61,72.65,72.6,72.61,155507.0,52.0463,52.0749,52.0391,52.0463,155507.0
2017-12-26 13:10:00,72.6,72.65,72.59,72.59,70531.0,52.0391,52.0749,52.0319,52.0319,70531.0
2017-12-26 13:20:00,72.59,72.6,72.56,72.56,95768.0,52.0319,52.0391,52.0104,52.0104,95768.0
2017-12-26 13:30:00,72.57,72.58,72.54,72.56,80546.0,52.0176,52.0248,51.9961,52.0104,80546.0
2017-12-26 13:40:00,72.57,72.57,72.52,72.54,92166.0,52.0176,52.0176,51.9817,51.9961,92166.0
2017-12-26 13:50:00,72.53,72.54,72.49,72.51,84485.0,51.9889,51.9961,51.9602,51.9746,84485.0
2017-12-26 14:00:00,72.51,72.52,72.48,72.49,115318.0,51.9746,51.9817,51.9531,51.9602,115318.0
2017-12-26 14:10:00,72.48,72.54,72.47,72.52,101444.0,51.9531,51.9961,51.9459,51.9817,101444.0
2017-12-26 14:20:00,72.52,72.57,72.52,72.55,238274.0,51.9817,52.0176,51.9817,52.0032,238274.0
2017-12-26 14:30:00,72.55,72.57,72.53,72.57,66722.0,52.0032,52.0176,51.9889,52.0176,66722.0
2017-12-26 14:40:00,72.56,72.58,72.56,72.57,59777.0,52.0104,52.0248,52.0104,52.0176,59777.0
2017-12-26 14:50:00,72.57,72.63,72.57,72.63,161446.0,52.0176,52.0606,52.0176,52.0606,161446.0
2017-12-26 15:00:00,72.63,72.64,72.6,72.64,125738.0,52.0606,52.0678,52.0391,52.0678,125738.0
2017-12-26 15:10:00,72.64,72.64,72.54,72.54,104264.0,52.0678,52.0678,51.9961,51.9961,104264.0
2017-12-26 15:20:00,72.54,72.56,72.51,72.51,180469.0,51.9961,52.0104,51.9746,51.9746,180469.0
2017-12-26 15:30:00,72.51,72.53,72.49,72.5,224201.0,51.9746,51.9889,51.9602,51.9674,224201.0
2017-12-26 15:40:00,72.5,72.57,72.5,72.56,274823.0,51.9674,52.0176,51.9674,52.0104,274823.0
2017-12-26 15:50:00,72.56,72.62,72.55,72.6,1242175.0,52.0104,52.0534,52.0032,52.0391,1242175.0
2017-12-27 09:30:00,72.61,72.61,72.28,72.36,746280.0,52.0463,52.0463,51.8097,51.8671,746280.0
2017-12-27 09:40:00,72.35,72.59,72.34,72.54,270892.0,51.8599,52.0319,51.8527,51.9961,270892.0
2017-12-27 09:50:00,72.54,72.64,72.47,72.53,527549.0,51.9961,52.0678,51.9459,51.9889,527549.0
2017-12-27 10:00:00,72.53,72.54,72.37,72.37,306775.0,51.9889,51.9961,51.8742,51.8742,306775.0
2017-12-27 10:10:00,72.38,72.4,72.27,72.33,336182.0,51.8814,51.8957,51.8025,51.8456,336182.0
2017-12-27 10:20:00,72.32,72.36,72.28,72.3,333733.0,51.8384,51.8671,51.8097,51.8241,333733.0
2017-12-27 10:30:00,72.3,72.33,72.25,72.31,198429.0,51.8241,51.8456,51.7882,51.8312,198429.0
2017-12-27 10:40:00,72.31,72.36,72.29,72.33,176931.0,51.8312,51.8671,51.8169,51.8456,176931.0
2017-12-27 10:50:00,72.33,72.37,72.32,72.37,258747.0,51.8456,51.8742,51.8384,51.8742,258747.0
2017-12-27 11:00:00,72.37,72.41,72.33,72.38,252165.0,51.8742,51.9029,51.8456,51.8814,252165.0
2017-12-27 11:10:00,72.39,72.47,72.36,72.45,167359.0,51.8886,51.9459,51.8671,51.9316,167359.0
2017-12-27 11:20:00,72.45,72.5,72.38,72.39,167456.0,51.9316,51.9674,51.8814,51.8886,167456.0
2017-12-27 11:30:00,72.39,72.43,72.36,72.41,120472.0,51.8886,51.9172,51.8671,51.9029,120472.0
2017-12-27 11:40:00,72.41,72.42,72.33,72.39,157386.0,51.9029,51.9101,51.8456,51.8886,157386.0
2017-12-27 11:50:00,72.39,72.41,72.34,72.4,97274.0,51.8886,51.9029,51.8527,51.8957,97274.0
2017-12-27 12:00:00,72.4,72.45,72.37,72.44,195428.0,51.8957,51.9316,51.8742,51.9244,195428.0
2017-12-27 12:10:00,72.44,72.45,72.41,72.42,237349.0,51.9244,51.9316,51.9029,51.9101,237349.0
2017-12-27 12:20:00,72.42,72.43,72.37,72.37,236368.0,51.9101,51.9172,51.8742,51.8742,236368.0
2017-12-27 12:30:00,72.37,72.38,72.34,72.36,175137.0,51.8742,51.8814,51.8527,51.8671,175137.0
2017-12-27 12:40:00,72.35,72.37,72.28,72.28,149148.0,51.8599,51.8742,51.8097,51.8097,149148.0
2017-12-27 12:50:00,72.29,72.3,72.21,72.24,252093.0,51.8169,51.8241,51.7595,51.781,252093.0
2017-12-27 13:00:00,72.24,72.33,72.23,72.31,123950.0,51.781,51.8456,51.7739,51.8312,123950.0
2017-12-27 13:10:00,72.31,72.33,72.27,72.3,108766.0,51.8312,51.8456,51.8025,51.8241,108766.0
2017-12-27 13:20:00,72.3,72.31,72.27,72.27,126056.0,51.8241,51.8312,51.8025,51.8025,126056.0
2017-12-27 13:30:00,72.27,72.34,72.27,72.34,166133.0,51.8025,51.8527,51.8025,51.8527,166133.0
2017-12-27 13:40:00,72.34,72.35,72.31,72.34,106467.0,51.8527,51.8599,51.8312,51.8527,106467.0
2017-12-27 13:50:00,72.34,72.35,72.29,72.35,176461.0,51.8527,51.8599,51.8169,51.8599,176461.0
2017-12-27 14:00:00,72.34,72.38,72.34,72.36,92339.0,51.8527,51.8814,51.8527,51.8671,92339.0
2017-12-27 14:10:00,72.36,72.41,72.36,72.38,94784.0,51.8671,51.9029,51.8671,51.8814,94784.0
2017-12-27 14:20:00,72.38,72.39,72.32,72.37,96869.0,51.8814,51.8886,51.8384,51.8742,96869.0
2017-12-27 14:30:00,72.37,72.4,72.36,72.4,81828.0,51.8742,51.8957,51.8671,51.8957,81828.0
2017-12-27 14:40:00,72.39,72.42,72.37,72.41,98418.0,51.8886,51.9101,51.8742,51.9029,98418.0
2017-12-27 14:50:00,72.41,72.41,72.37,72.39,172490.0,51.9029,51.9029,51.8742,51.8886,172490.0
2017-12-27 15:00:00,72.39,72.42,72.38,72.38,557829.0,51.8886,51.9101,51.8814,51.8814,557829.0
2017-12-27 15:10:00,72.39,72.39,72.33,72.33,209323.0,51.8886,51.8886,51.8456,51.8456,209323.0
2017-12-27 15:20:00,72.33,72.34,72.31,72.34,157384.0,51.8456,51.8527,51.8312,51.8527,157384.0
2017-12-27 15:30:00,72.34,72.36,72.29,72.3,201102.0,51.8527,51.8671,51.8169,51.8241,201102.0
2017-12-27 15:40:00,72.3,72.35,72.27,72.31,347067.0,51.8241,51.8599,51.8025,51.8312,347067.0
2017-12-27 15:50:00,72.31,72.36,72.3,72.35,1117870.0,51.8312,51.8671,51.8241,51.8599,1117870.0
2017-12-28 09:30:00,72.35,72.45,72.26,72.41,417649.0,51.8599,51.9316,51.7954,51.9029,417649.0
2017-12-28 09:40:00,72.42,72.47,72.36,72.41,336135.0,51.9101,51.9459,51.8671,51.9029,336135.0
2017-12-28 09:50:00,72.4,72.45,72.3,72.35,221091.0,51.8957,51.9316,51.8241,51.8599,221091.0
2017-12-28 10:00:00,72.36,72.43,72.33,72.37,118032.0,51.8671,51.9172,51.8456,51.8742,118032.0
2017-12-28 10:10:00,72.36,72.37,72.27,72.28,82561.0,51.8671,51.8742,51.8025,51.8097,82561.0
2017-12-28 10:20:00,72.27,72.33,72.25,72.26,63772.0,51.8025,51.8456,51.7882,51.7954,63772.0
2017-12-28 10:30:00,72.25,72.37,72.23,72.34,110916.0,51.7882,51.8742,51.7739,51.8527,110916.0
2017-12-28 10:40:00,72.34,72.39,72.31,72.39,54140.0,51.8527,51.8886,51.8312,51.8886,54140.0
2017-12-28 10:50:00,72.39,72.42,72.35,72.37,87274.0,51.8886,51.9101,51.8599,51.8742,87274.0
2017-12-28 11:00:00,72.37,72.44,72.3,72.39,154851.0,51.8742,51.9244,51.8241,51.8886,154851.0
2017-12-28 11:10:00,72.4,72.4,72.31,72.32,79886.0,51.8957,51.8957,51.8312,51.8384,79886.0
2017-12-28 11:20:00,72.32,72.35,72.26,72.28,185433.0,51.8384,51.8599,51.7954,51.8097,185433.0
2017-12-28 11:30:00,72.29,72.31,72.23,72.25,142879.0,51.8169,51.8312,51.7739,51.7882,142879.0
2017-12-28 11:40:00,72.25,72.27,72.23,72.24,113506.0,51.7882,51.8025,51.7739,51.781,113506.0
2017-12-28 11:50:00,72.23,72.33,72.23,72.31,92282.0,51.7739,51.8456,51.7739,51.8312,92282.0
2017-12-28 12:00:00,72.3,72.3,72.23,72.25,64713.0,51.8241,51.8241,51.7739,51.7882,64713.0
2017-12-28 12:10:00,72.24,72.3,72.24,72.26,46296.0,51.781,51.8241,51.781,51.7954,46296.0
2017-12-28 12:20:00,72.26,72.29,72.24,72.25,58318.0,51.7954,51.8169,51.781,51.7882,58318.0
2017-12-28 12:30:00,72.26,72.26,72.22,72.25,76157.0,51.7954,51.7954,51.7667,51.7882,76157.0
2017-12-28 12:40:00,72.25,72.28,72.23,72.26,288518.0,51.7882,51.8097,51.7739,51.7954,288518.0
2017-12-28 12:50:00,72.27,72.32,72.26,72.31,64322.0,51.8025,51.8384,51.7954,51.8312,64322.0
2017-12-28 13:00:00,72.32,72.36,72.31,72.34,80662.0,51.8384,51.8671,51.8312,51.8527,80662.0
2017-12-28 13:10:00,72.34,72.35,72.32,72.34,107207.0,51.8527,51.8599,51.8384,51.8527,107207.0
2017-12-28 13:20:00,72.35,72.37,72.34,72.34,72205.0,51.8599,51.8742,51.8527,51.8527,72205.0
2017-12-28 13:30:00,72.35,72.38,72.34,72.38,132892.0,51.8599,51.8814,51.8527,51.8814,132892.0
2017-12-28 13:40:00,72.38,72.42,72.38,72.42,172151.0,51.8814,51.9101,51.8814,51.9101,172151.0
2017-12-28 13:50:00,72.42,72.43,72.35,72.4,167679.0,51.9101,51.9172,51.8599,51.8957,167679.0
2017-12-28 14:00:00,72.4,72.4,72.37,72.38,145302.0,51.8957,51.8957,51.8742,51.8814,145302.0
2017-12-28 14:10:00,72.38,72.38,72.34,72.37,96015.0,51.8814,51.8814,51.8527,51.8742,96015.0
2017-12-28 14:20:00,72.37,72.39,72.35,72.36,126840.0,51.8742,51.8886,51.8599,51.8671,126840.0
2017-12-28 14:30:00,72.36,72.37,72.34,72.37,68303.0,51.8671,51.8742,51.8527,51.8742,68303.0
2017-12-28 14:40:00,72.37,72.43,72.36,72.43,120984.0,51.8742,51.9172,51.8671,51.9172,120984.0
2017-12-28 14:50:00,72.43,72.44,72.4,72.43,112685.0,51.9172,51.9244,51.8957,51.9172,112685.0
2017-12-28 15:00:00,72.42,72.45,72.4,72.43,127204.0,51.9101,51.9316,51.8957,51.9172,127204.0
2017-12-28 15:10:00,72.44,72.46,72.43,72.45,151915.0,51.9244,51.9387,51.9172,51.9316,151915.0
2017-12-28 15:20:00,72.45,72.47,72.42,72.45,121713.0,51.9316,51.9459,51.9101,51.9316,121713.0
2017-12-28 15:30:00,72.45,72.47,72.44,72.45,249077.0,51.9316,51.9459,51.9244,51.9316,249077.0
2017-12-28 15:40:00,72.45,72.47,72.42,72.43,287884.0,51.9316,51.9459,51.9101,51.9172,287884.0
2017-12-28 15:50:00,72.43,72.46,72.41,72.42,898774.0,51.9172,51.9387,51.9029,51.9101,898774.0
2017-12-29 09:30:00,72.66,72.7,72.41,72.54,372472.0,52.0821,52.1108,51.9029,51.9961,372472.0
2017-12-29 09:40:00,72.54,72.59,72.34,72.38,301030.0,51.9961,52.0319,51.8527,51.8814,301030.0
2017-12-29 09:50:00,72.37,72.37,72.21,72.23,255457.0,51.8742,51.8742,51.7595,51.7739,255457.0
2017-12-29 10:00:00,72.23,72.3,72.21,72.25,207647.0,51.7739,51.8241,51.7595,51.7882,207647.0
2017-12-29 10:10:00,72.25,72.27,72.14,72.27,167078.0,51.7882,51.8025,51.7094,51.8025,167078.0
2017-12-29 10:20:00,72.28,72.28,72.21,72.24,75111.0,51.8097,51.8097,51.7595,51.781,75111.0
2017-12-29 10:30:00,72.24,72.29,72.21,72.23,99040.0,51.781,51.8169,51.7595,51.7739,99040.0
2017-12-29 10:40:00,72.22,72.28,72.19,72.27,77963.0,51.7667,51.8097,51.7452,51.8025,77963.0
2017-12-29 10:50:00,72.27,72.34,72.24,72.32,93528.0,51.8025,51.8527,51.781,51.8384,93528.0
2017-12-29 11:00:00,72.32,72.34,72.27,72.29,80266.0,51.8384,51.8527,51.8025,51.8169,80266.0
2017-12-29 11:10:00,72.29,72.35,72.29,72.33,89948.0,51.8169,51.8599,51.8169,51.8456,89948.0
2017-12-29 11:20:00,72.34,72.41,72.34,72.38,148230.0,51.8527,51.9029,51.8527,51.8814,148230.0
2017-12-29 11:30:00,72.39,72.4,72.33,72.33,103474.0,51.8886,51.8957,51.8456,51.8456,103474.0
2017-12-29 11:40:00,72.33,72.4,72.32,72.39,96907.0,51.8456,51.8957,51.8384,51.8886,96907.0
2017-12-29 11:50:00,72.39,72.4,72.32,72.4,59458.0,51.8886,51.8957,51.8384,51.8957,59458.0
2017-12-29 12:00:00,72.4,72.41,72.35,72.4,96254.0,51.8957,51.9029,51.8599,51.8957,96254.0
2017-12-29 12:10:00,72.4,72.42,72.36,72.38,108790.0,51.8957,51.9101,51.8671,51.8814,108790.0
2017-12-29 12:20:00,72.38,72.47,72.38,72.46,71810.0,51.8814,51.9459,51.8814,51.9387,71810.0
2017-12-29 12:30:00,72.45,72.46,72.38,72.38,55160.0,51.9316,51.9387,51.8814,51.8814,55160.0
2017-12-29 12:40:00,72.38,72.4,72.36,72.38,64587.0,51.8814,51.8957,51.8671,51.8814,64587.0
2017-12-29 12:50:00,72.38,72.4,72.37,72.39,46750.0,51.8814,51.8957,51.8742,51.8886,46750.0
2017-12-29 13:00:00,72.39,72.41,72.37,72.4,55018.0,51.8886,51.9029,51.8742,51.8957,55018.0
2017-12-29 13:10:00,72.4,72.41,72.37,72.4,56738.0,51.8957,51.9029,51.8742,51.8957,56738.0
2017-12-29 13:20:00,72.4,72.41,72.35,72.36,80848.0,51.8957,51.9029,51.8599,51.8671,80848.0
2017-12-29 13:30:00,72.37,72.4,72.35,72.37,51533.0,51.8742,51.8957,51.8599,51.8742,51533.0
2017-12-29 13:40:00,72.36,72.39,72.33,72.38,121407.0,51.8671,51.8886,51.8456,51.8814,121407.0
2017-12-29 13:50:00,72.39,72.41,72.36,72.39,88342.0,51.8886,51.9029,51.8671,51.8886,88342.0
2017-12-29 14:00:00,72.4,72.4,72.28,72.35,84007.0,51.8957,51.8957,51.8097,51.8599,84007.0
2017-12-29 14:10:00,72.35,72.38,72.34,72.36,95785.0,51.8599,51.8814,51.8527,51.8671,95785.0
2017-12-29 14:20:00,72.37,72.41,72.35,72.38,77170.0,51.8742,51.9029,51.8599,51.8814,77170.0
2017-12-29 14:30:00,72.38,72.38,72.33,72.36,66206.0,51.8814,51.8814,51.8456,51.8671,66206.0
2017-12-29 14:40:00,72.36,72.38,72.35,72.37,65875.0,51.8671,51.8814,51.8599,51.8742,65875.0
2017-12-29 14:50:00,72.36,72.38,72.35,72.38,114724.0,51.8671,51.8814,51.8599,51.8814,114724.0
2017-12-29 15:00:00,72.37,72.38,72.33,72.38,138602.0,51.8742,51.8814,51.8456,51.8814,138602.0
2017-12-29 15:10:00,72.38,72.39,72.36,72.39,115943.0,51.8814,51.8886,51.8671,51.8886,115943.0
2017-12-29 15:20:00,72.39,72.45,72.36,72.38,207013.0,51.8886,51.9316,51.8671,51.8814,207013.0
2017-12-29 15:30:00,72.38,72.39,72.28,72.28,235288.0,51.8814,51.8886,51.8097,51.8097,235288.0
2017-12-29 15:40:00,72.29,72.39,72.27,72.37,299169.0,51.8169,51.8886,51.8025,51.8742,299169.0
2017-12-29 15:50:00,72.37,72.38,72.21,72.22,1445475.0,51.8742,51.8814,51.7595,51.7667,1445475.0
2018-01-02 09:30:00,72.62,72.68,72.39,72.54,981123.0,52.0534,52.0964,51.8886,51.9961,981123.0
2018-01-02 09:40:00,72.54,72.59,72.44,72.55,485261.0,51.9961,52.0319,51.9244,52.0032,485261.0
2018-01-02 09:50:00,72.55,72.69,72.52,72.58,372337.0,52.0032,52.1036,51.9817,52.0248,372337.0
2018-01-02 10:00:00,72.58,72.82,72.57,72.82,281572.0,52.0248,52.1968,52.0176,52.1968,281572.0
2018-01-02 10:10:00,72.82,72.9,72.77,72.86,413200.0,52.1968,52.2541,52.1609,52.2255,413200.0
2018-01-02 10:20:00,72.86,72.92,72.75,72.84,280400.0,52.2255,52.2685,52.1466,52.2111,280400.0
2018-01-02 10:30:00,72.84,72.85,72.77,72.83,318124.0,52.2111,52.2183,52.1609,52.204,318124.0
2018-01-02 10:40:00,72.83,72.91,72.81,72.89,591258.0,52.204,52.2613,52.1896,52.247,591258.0
2018-01-02 10:50:00,72.89,72.9,72.78,72.8,221533.0,52.247,52.2541,52.1681,52.1824,221533.0
2018-01-02 11:00:00,72.8,72.86,72.75,72.86,179799.0,52.1824,52.2255,52.1466,52.2255,179799.0
2018-01-02 11:10:00,72.85,72.86,72.76,72.76,300358.0,52.2183,52.2255,52.1538,52.1538,300358.0
2018-01-02 11:20:00,72.76,72.78,72.66,72.67,218163.0,52.1538,52.1681,52.0821,52.0893,218163.0
2018-01-02 11:30:00,72.68,72.77,72.66,72.77,122004.0,52.0964,52.1609,52.0821,52.1609,122004.0
2018-01-02 11:40:00,72.77,72.88,72.76,72.87,138373.0,52.1609,52.2398,52.1538,52.2326,138373.0
2018-01-02 11:50:00,72.87,72.93,72.84,72.93,173751.0,52.2326,52.2756,52.2111,52.2756,173751.0
2018-01-02 12:00:00,72.92,72.98,72.91,72.97,161495.0,52.2685,52.3115,52.2613,52.3043,161495.0
2018-01-02 12:10:00,72.96,73.02,72.89,73.01,900461.0,52.2971,52.3401,52.247,52.333,900461.0
2018-01-02 12:20:00,73.01,73.1,73.0,73.1,214036.0,52.333,52.3975,52.3258,52.3975,214036.0
2018-01-02 12:30:00,73.1,73.14,73.08,73.14,521612.0,52.3975,52.4262,52.3831,52.4262,521612.0
2018-01-02 12:40:00,73.13,73.14,73.06,73.11,150383.0,52.419,52.4262,52.3688,52.4047,150383.0
2018-01-02 12:50:00,73.11,73.2,73.07,73.19,227470.0,52.4047,52.4692,52.376,52.462,227470.0
2018-01-02 13:00:00,73.19,73.24,73.18,73.24,200697.0,52.462,52.4978,52.4548,52.4978,200697.0
2018-01-02 13:10:00,73.24,73.25,73.17,73.19,151677.0,52.4978,52.505,52.4477,52.462,151677.0
2018-01-02 13:20:00,73.18,73.2,73.15,73.19,125411.0,52.4548,52.4692,52.4333,52.462,125411.0
2018-01-02 13:30:00,73.19,73.23,73.17,73.21,133955.0,52.462,52.4907,52.4477,52.4763,133955.0
2018-01-02 13:40:00,73.21,73.25,73.21,73.23,135138.0,52.4763,52.505,52.4763,52.4907,135138.0
2018-01-02 13:50:00,73.22,73.27,73.22,73.25,120935.0,52.4835,52.5193,52.4835,52.505,120935.0
2018-01-02 14:00:00,73.25,73.29,73.21,73.28,210430.0,52.505,52.5337,52.4763,52.5265,210430.0
2018-01-02 14:10:00,73.27,73.27,73.21,73.25,135534.0,52.5193,52.5193,52.4763,52.505,135534.0
2018-01-02 14:20:00,73.26,73.29,73.23,73.29,149256.0,52.5122,52.5337,52.4907,52.5337,149256.0
2018-01-02 14:30:00,73.28,73.33,73.27,73.33,223119.0,52.5265,52.5623,52.5193,52.5623,223119.0
2018-01-02 14:40:00,73.32,73.36,73.32,73.34,251626.0,52.5552,52.5839,52.5552,52.5695,251626.0
2018-01-02 14:50:00,73.34,73.35,73.28,73.31,143968.0,52.5695,52.5767,52.5265,52.548,143968.0
2018-01-02 15:00:00,73.31,73.32,73.26,73.31,169054.0,52.548,52.5552,52.5122,52.548,169054.0
2018-01-02 15:10:00,73.3,73.43,73.3,73.42,329808.0,52.5408,52.634,52.5408,52.6269,329808.0
2018-01-02 15:20:00,73.42,73.44,73.4,73.43,278045.0,52.6269,52.6412,52.6125,52.634,278045.0
2018-01-02 15:30:00,73.42,73.47,73.38,73.46,560194.0,52.6269,52.6627,52.5982,52.6555,560194.0
2018-01-02 15:40:00,73.47,73.53,73.44,73.49,683542.0,52.6627,52.7057,52.6412,52.677,683542.0
2018-01-02 15:50:00,73.5,73.51,73.41,73.45,1473976.0,52.6842,52.6914,52.6197,52.6484,1473976.0
2018-01-03 09:30:00,73.6,73.73,73.52,73.67,656838.0,52.7559,52.8491,52.6985,52.8061,656838.0
2018-01-03 09:40:00,73.67,73.87,73.52,73.77,438862.0,52.8061,52.9494,52.6985,52.8777,438862.0
2018-01-03 09:50:00,73.77,73.85,73.61,73.78,273143.0,52.8777,52.9351,52.763,52.8849,273143.0
2018-01-03 10:00:00,73.78,73.91,73.74,73.87,426070.0,52.8849,52.9781,52.8562,52.9494,426070.0
2018-01-03 10:10:00,73.88,73.9,73.82,73.88,497136.0,52.9566,52.9709,52.9136,52.9566,497136.0
2018-01-03 10:20:00,73.89,74.03,73.86,73.97,616889.0,52.9637,53.0641,52.9422,53.0211,616889.0
2018-01-03 10:30:00,73.98,74.13,73.96,74.1,858172.0,53.0283,53.1358,53.0139,53.1143,858172.0
2018-01-03 10:40:00,74.1,74.16,74.06,74.06,388624.0,53.1143,53.1573,53.0856,53.0856,388624.0
2018-01-03 10:50:00,74.07,74.08,74.0,74.08,258725.0,53.0928,53.0999,53.0426,53.0999,258725.0
2018-01-03 11:00:00,74.08,74.11,74.03,74.07,289075.0,53.0999,53.1214,53.0641,53.0928,289075.0
2018-01-03 11:10:00,74.07,74.13,74.01,74.07,526442.0,53.0928,53.1358,53.0498,53.0928,526442.0
2018-01-03 11:20:00,74.07,74.08,73.99,74.02,248896.0,53.0928,53.0999,53.0354,53.0569,248896.0
2018-01-03 11:30:00,74.02,74.12,73.99,74.1,256736.0,53.0569,53.1286,53.0354,53.1143,256736.0
2018-01-03 11:40:00,74.1,74.16,74.09,74.15,277367.0,53.1143,53.1573,53.1071,53.1501,277367.0
2018-01-03 11:50:00,74.15,74.2,74.13,74.17,165105.0,53.1501,53.186,53.1358,53.1645,165105.0
2018-01-03 12:00:00,74.17,74.24,74.15,74.24,263365.0,53.1645,53.2146,53.1501,53.2146,263365.0
2018-01-03 12:10:00,74.25,74.33,74.24,74.33,381249.0,53.2218,53.2791,53.2146,53.2791,381249.0
2018-01-03 12:20:00,74.33,74.37,74.3,74.32,314837.0,53.2791,53.3078,53.2576,53.272,314837.0
2018-01-03 12:30:00,74.33,74.51,74.32,74.51,743594.0,53.2791,53.4082,53.272,53.4082,743594.0
2018-01-03 12:40:00,74.51,74.56,74.47,74.55,420924.0,53.4082,53.444,53.3795,53.4368,420924.0
2018-01-03 12:50:00,74.55,74.61,74.51,74.52,498389.0,53.4368,53.4798,53.4082,53.4153,498389.0
2018-01-03 13:00:00,74.52,74.71,74.52,74.67,765515.0,53.4153,53.5515,53.4153,53.5228,765515.0
2018-01-03 13:10:00,74.67,74.71,74.63,74.66,416879.0,53.5228,53.5515,53.4942,53.5157,416879.0
2018-01-03 13:20:00,74.66,74.69,74.62,74.63,261514.0,53.5157,53.5372,53.487,53.4942,261514.0
2018-01-03 13:30:00,74.63,74.66,74.57,74.58,196817.0,53.4942,53.5157,53.4512,53.4583,196817.0
2018-01-03 13:40:00,74.58,74.58,74.47,74.51,308041.0,53.4583,53.4583,53.3795,53.4082,308041.0
2018-01-03 13:50:00,74.52,74.57,74.46,74.52,248971.0,53.4153,53.4512,53.3723,53.4153,248971.0
2018-01-03 14:00:00,74.53,74.57,74.47,74.49,340494.0,53.4225,53.4512,53.3795,53.3938,340494.0
2018-01-03 14:10:00,74.49,74.51,74.44,74.48,257271.0,53.3938,53.4082,53.358,53.3867,257271.0
2018-01-03 14:20:00,74.49,74.6,74.48,74.58,194844.0,53.3938,53.4727,53.3867,53.4583,194844.0
2018-01-03 14:30:00,74.58,74.65,74.56,74.58,210833.0,53.4583,53.5085,53.444,53.4583,210833.0
2018-01-03 14:40:00,74.59,74.65,74.55,74.61,274828.0,53.4655,53.5085,53.4368,53.4798,274828.0
2018-01-03 14:50:00,74.62,74.64,74.57,74.64,595038.0,53.487,53.5013,53.4512,53.5013,595038.0
2018-01-03 15:00:00,74.64,74.71,74.62,74.7,426824.0,53.5013,53.5515,53.487,53.5444,426824.0
2018-01-03 15:10:00,74.69,74.71,74.65,74.69,361006.0,53.5372,53.5515,53.5085,53.5372,361006.0
2018-01-03 15:20:00,74.69,74.74,74.68,74.69,372789.0,53.5372,53.573,53.53,53.5372,372789.0
2018-01-03 15:30:00,74.69,74.7,74.62,74.65,624532.0,53.5372,53.5444,53.487,53.5085,624532.0
2018-01-03 15:40:00,74.65,74.71,74.6,74.66,769325.0,53.5085,53.5515,53.4727,53.5157,769325.0
2018-01-03 15:50:00,74.65,74.66,74.51,74.55,1414209.0,53.5085,53.5157,53.4082,53.4368,1414209.0
2018-01-04 09:30:00,74.5,74.69,74.47,74.51,794923.0,53.401,53.5372,53.3795,53.4082,794923.0
2018-01-04 09:40:00,74.51,74.55,74.23,74.35,572816.0,53.4082,53.4368,53.2075,53.2935,572816.0
2018-01-04 09:50:00,74.34,74.67,74.34,74.58,584071.0,53.2863,53.5228,53.2863,53.4583,584071.0
2018-01-04 10:00:00,74.6,74.65,74.55,74.62,346012.0,53.4727,53.5085,53.4368,53.487,346012.0
2018-01-04 10:10:00,74.62,74.64,74.55,74.63,289291.0,53.487,53.5013,53.4368,53.4942,289291.0
2018-01-04 10:20:00,74.63,74.76,74.57,74.75,343666.0,53.4942,53.5874,53.4512,53.5802,343666.0
2018-01-04 10:30:00,74.76,74.79,74.68,74.69,375967.0,53.5874,53.6089,53.53,53.5372,375967.0
2018-01-04 10:40:00,74.7,74.75,74.63,74.67,364792.0,53.5444,53.5802,53.4942,53.5228,364792.0
2018-01-04 10:50:00,74.67,74.71,74.57,74.57,195012.0,53.5228,53.5515,53.4512,53.4512,195012.0
2018-01-04 11:00:00,74.56,74.63,74.5,74.57,457594.0,53.444,53.4942,53.401,53.4512,457594.0
2018-01-04 11:10:00,74.57,74.69,74.56,74.69,182417.0,53.4512,53.5372,53.444,53.5372,182417.0
2018-01-04 11:20:00,74.68,74.88,74.68,74.78,620037.0,53.53,53.6734,53.53,53.6017,620037.0
2018-01-04 11:30:00,74.78,74.88,74.78,74.88,182460.0,53.6017,53.6734,53.6017,53.6734,182460.0
2018-01-04 11:40:00,74.88,74.88,74.78,74.85,148467.0,53.6734,53.6734,53.6017,53.6519,148467.0
2018-01-04 11:50:00,74.85,74.87,74.82,74.86,299290.0,53.6519,53.6662,53.6304,53.659,299290.0
2018-01-04 12:00:00,74.86,74.99,74.85,74.99,289638.0,53.659,53.7522,53.6519,53.7522,289638.0
2018-01-04 12:10:00,74.99,74.99,74.89,74.91,136727.0,53.7522,53.7522,53.6805,53.6949,136727.0
2018-01-04 12:20:00,74.91,74.94,74.87,74.93,128243.0,53.6949,53.7164,53.6662,53.7092,128243.0
2018-01-04 12:30:00,74.93,74.98,74.86,74.86,200542.0,53.7092,53.7451,53.659,53.659,200542.0
2018-01-04 12:40:00,74.86,74.91,74.86,74.87,193246.0,53.659,53.6949,53.659,53.6662,193246.0
2018-01-04 12:50:00,74.88,74.88,74.8,74.85,262543.0,53.6734,53.6734,53.616,53.6519,262543.0
2018-01-04 13:00:00,74.86,74.86,74.78,74.78,202062.0,53.659,53.659,53.6017,53.6017,202062.0
2018-01-04 13:10:00,74.78,74.79,74.72,74.76,207311.0,53.6017,53.6089,53.5587,53.5874,207311.0
2018-01-04 13:20:00,74.76,74.77,74.71,74.77,188522.0,53.5874,53.5945,53.5515,53.5945,188522.0
2018-01-04 13:30:00,74.77,74.82,74.75,74.78,161581.0,53.5945,53.6304,53.5802,53.6017,161581.0
2018-01-04 13:40:00,74.79,74.8,74.72,74.73,364089.0,53.6089,53.616,53.5587,53.5659,364089.0
2018-01-04 13:50:00,74.73,74.77,74.7,74.75,229853.0,53.5659,53.5945,53.5444,53.5802,229853.0
2018-01-04 14:00:00,74.75,74.78,74.69,74.71,161413.0,53.5802,53.6017,53.5372,53.5515,161413.0
2018-01-04 14:10:00,74.71,74.79,74.7,74.76,259019.0,53.5515,53.6089,53.5444,53.5874,259019.0
2018-01-04 14:20:00,74.77,74.78,74.74,74.74,175747.0,53.5945,53.6017,53.573,53.573,175747.0
2018-01-04 14:30:00,74.74,74.82,74.72,74.82,162196.0,53.573,53.6304,53.5587,53.6304,162196.0
2018-01-04 14:40:00,74.82,74.87,74.81,74.87,199274.0,53.6304,53.6662,53.6232,53.6662,199274.0
2018-01-04 14:50:00,74.86,74.92,74.85,74.92,172705.0,53.659,53.702,53.6519,53.702,172705.0
2018-01-04 15:00:00,74.91,74.95,74.9,74.92,339873.0,53.6949,53.7235,53.6877,53.702,339873.0
2018-01-04 15:10:00,74.91,74.95,74.89,74.94,160083.0,53.6949,53.7235,53.6805,53.7164,160083.0
2018-01-04 15:20:00,74.93,75.0,74.93,74.98,216756.0,53.7092,53.7594,53.7092,53.7451,216756.0
2018-01-04 15:30:00,74.98,74.99,74.91,74.98,514392.0,53.7451,53.7522,53.6949,53.7451,514392.0
2018-01-04 15:40:00,74.98,74.98,74.92,74.95,548575.0,53.7451,53.7451,53.702,53.7235,548575.0
2018-01-04 15:50:00,74.94,75.05,74.9,75.01,1983660.0,53.7164,53.7952,53.6877,53.7666,1983660.0
2018-01-05 09:30:00,74.9,74.9,74.43,74.43,597255.0,53.6877,53.6877,53.3508,53.3508,597255.0
2018-01-05 09:40:00,74.43,74.84,74.39,74.79,424302.0,53.3508,53.6447,53.3221,53.6089,424302.0
2018-01-05 09:50:00,74.78,74.87,74.69,74.84,521011.0,53.6017,53.6662,53.5372,53.6447,521011.0
2018-01-05 10:00:00,74.84,74.89,74.76,74.78,416409.0,53.6447,53.6805,53.5874,53.6017,416409.0
2018-01-05 10:10:00,74.78,74.78,74.56,74.61,471463.0,53.6017,53.6017,53.444,53.4798,471463.0
2018-01-05 10:20:00,74.61,74.62,74.48,74.56,359802.0,53.4798,53.487,53.3867,53.444,359802.0
2018-01-05 10:30:00,74.55,74.6,74.49,74.51,444945.0,53.4368,53.4727,53.3938,53.4082,444945.0
2018-01-05 10:40:00,74.5,74.52,74.39,74.42,908258.0,53.401,53.4153,53.3221,53.3436,908258.0
2018-01-05 10:50:00,74.42,74.48,74.35,74.44,590684.0,53.3436,53.3867,53.2935,53.358,590684.0
2018-01-05 11:00:00,74.44,74.48,74.39,74.46,199906.0,53.358,53.3867,53.3221,53.3723,199906.0
2018-01-05 11:10:00,74.47,74.48,74.43,74.45,525662.0,53.3795,53.3867,53.3508,53.3652,525662.0
2018-01-05 11:20:00,74.45,74.55,74.43,74.53,296548.0,53.3652,53.4368,53.3508,53.4225,296548.0
2018-01-05 11:30:00,74.53,74.65,74.47,74.61,293382.0,53.4225,53.5085,53.3795,53.4798,293382.0
2018-01-05 11:40:00,74.61,74.62,74.53,74.57,99286.0,53.4798,53.487,53.4225,53.4512,99286.0
2018-01-05 11:50:00,74.56,74.72,74.56,74.68,158913.0,53.444,53.5587,53.444,53.53,158913.0
2018-01-05 12:00:00,74.69,74.71,74.63,74.7,185617.0,53.5372,53.5515,53.4942,53.5444,185617.0
2018-01-05 12:10:00,74.7,74.74,74.64,74.66,173254.0,53.5444,53.573,53.5013,53.5157,173254.0
2018-01-05 12:20:00,74.66,74.67,74.61,74.63,153605.0,53.5157,53.5228,53.4798,53.4942,153605.0
2018-01-05 12:30:00,74.63,74.63,74.55,74.57,188662.0,53.4942,53.4942,53.4368,53.4512,188662.0
2018-01-05 12:40:00,74.58,74.59,74.53,74.56,183717.0,53.4583,53.4655,53.4225,53.444,183717.0
2018-01-05 12:50:00,74.56,74.6,74.54,74.57,144585.0,53.444,53.4727,53.4297,53.4512,144585.0
2018-01-05 13:00:00,74.56,74.61,74.56,74.57,142463.0,53.444,53.4798,53.444,53.4512,142463.0
2018-01-05 13:10:00,74.57,74.65,74.54,74.64,150969.0,53.4512,53.5085,53.4297,53.5013,150969.0
2018-01-05 13:20:00,74.65,74.71,74.63,74.71,147347.0,53.5085,53.5515,53.4942,53.5515,147347.0
2018-01-05 13:30:00,74.71,74.71,74.66,74.68,206376.0,53.5515,53.5515,53.5157,53.53,206376.0
2018-01-05 13:40:00,74.68,74.74,74.66,74.66,123385.0,53.53,53.573,53.5157,53.5157,123385.0
2018-01-05 13:50:00,74.67,74.7,74.65,74.68,124306.0,53.5228,53.5444,53.5085,53.53,124306.0
2018-01-05 14:00:00,74.68,74.69,74.61,74.63,117094.0,53.53,53.5372,53.4798,53.4942,117094.0
2018-01-05 14:10:00,74.64,74.71,74.62,74.71,147111.0,53.5013,53.5515,53.487,53.5515,147111.0
2018-01-05 14:20:00,74.71,74.79,74.7,74.78,140589.0,53.5515,53.6089,53.5444,53.6017,140589.0
2018-01-05 14:30:00,74.77,74.8,74.75,74.79,93670.0,53.5945,53.616,53.5802,53.6089,93670.0
2018-01-05 14:40:00,74.79,74.8,74.75,74.8,195773.0,53.6089,53.616,53.5802,53.616,195773.0
2018-01-05 14:50:00,74.8,74.83,74.76,74.82,304401.0,53.616,53.6375,53.5874,53.6304,304401.0
2018-01-05 15:00:00,74.82,74.83,74.76,74.81,151814.0,53.6304,53.6375,53.5874,53.6232,151814.0
2018-01-05 15:10:00,74.81,74.82,74.78,74.78,183367.0,53.6232,53.6304,53.6017,53.6017,183367.0
2018-01-05 15:20:00,74.77,74.82,74.77,74.81,144471.0,53.5945,53.6304,53.5945,53.6232,144471.0
2018-01-05 15:30:00,74.82,74.91,74.81,74.9,264156.0,53.6304,53.6949,53.6232,53.6877,264156.0
2018-01-05 15:40:00,74.9,74.96,74.85,74.94,403466.0,53.6877,53.7307,53.6519,53.7164,403466.0
2018-01-05 15:50:00,74.94,75.03,74.93,74.97,1283585.0,53.7164,53.7809,53.7092,53.7379,1283585.0
2018-01-08 09:30:00,74.94,75.07,74.86,75.01,752554.0,53.7164,53.8096,53.659,53.7666,752554.0
2018-01-08 09:40:00,75.0,75.01,74.85,74.86,444032.0,53.7594,53.7666,53.6519,53.659,444032.0
2018-01-08 09:50:00,74.85,74.97,74.84,74.85,184310.0,53.6519,53.7379,53.6447,53.6519,184310.0
2018-01-08 10:00:00,74.85,75.0,74.82,74.95,236677.0,53.6519,53.7594,53.6304,53.7235,236677.0
2018-01-08 10:10:00,74.95,75.0,74.82,74.84,196807.0,53.7235,53.7594,53.6304,53.6447,196807.0
2018-01-08 10:20:00,74.83,74.88,74.76,74.76,193899.0,53.6375,53.6734,53.5874,53.5874,193899.0
2018-01-08 10:30:00,74.77,74.93,74.77,74.86,208495.0,53.5945,53.7092,53.5945,53.659,208495.0
2018-01-08 10:40:00,74.87,74.87,74.73,74.83,177166.0,53.6662,53.6662,53.5659,53.6375,177166.0
2018-01-08 10:50:00,74.83,74.9,74.82,74.87,157414.0,53.6375,53.6877,53.6304,53.6662,157414.0
2018-01-08 11:00:00,74.86,74.92,74.81,74.88,146860.0,53.659,53.702,53.6232,53.6734,146860.0
2018-01-08 11:10:00,74.88,74.94,74.84,74.85,126647.0,53.6734,53.7164,53.6447,53.6519,126647.0
2018-01-08 11:20:00,74.85,74.9,74.81,74.83,128267.0,53.6519,53.6877,53.6232,53.6375,128267.0
2018-01-08 11:30:00,74.83,74.89,74.82,74.88,150402.0,53.6375,53.6805,53.6304,53.6734,150402.0
2018-01-08 11:40:00,74.88,74.91,74.85,74.87,102345.0,53.6734,53.6949,53.6519,53.6662,102345.0
2018-01-08 11:50:00,74.87,74.92,74.87,74.91,72615.0,53.6662,53.702,53.6662,53.6949,72615.0
2018-01-08 12:00:00,74.91,75.02,74.9,74.96,286417.0,53.6949,53.7737,53.6877,53.7307,286417.0
2018-01-08 12:10:00,74.96,74.97,74.91,74.95,114418.0,53.7307,53.7379,53.6949,53.7235,114418.0
2018-01-08 12:20:00,74.95,75.0,74.93,74.96,90558.0,53.7235,53.7594,53.7092,53.7307,90558.0
2018-01-08 12:30:00,74.96,74.99,74.95,74.98,63627.0,53.7307,53.7522,53.7235,53.7451,63627.0
2018-01-08 12:40:00,74.98,74.99,74.93,74.96,69903.0,53.7451,53.7522,53.7092,53.7307,69903.0
2018-01-08 12:50:00,74.95,74.96,74.92,74.95,71080.0,53.7235,53.7307,53.702,53.7235,71080.0
2018-01-08 13:00:00,74.96,75.04,74.95,75.03,101868.0,53.7307,53.7881,53.7235,53.7809,101868.0
2018-01-08 13:10:00,75.03,75.15,75.03,75.15,156066.0,53.7809,53.8669,53.7809,53.8669,156066.0
2018-01-08 13:20:00,75.15,75.24,75.15,75.24,104859.0,53.8669,53.9314,53.8669,53.9314,104859.0
2018-01-08 13:30:00,75.24,75.26,75.21,75.24,115542.0,53.9314,53.9458,53.9099,53.9314,115542.0
2018-01-08 13:40:00,75.24,75.25,75.17,75.2,94077.0,53.9314,53.9386,53.8812,53.9027,94077.0
2018-01-08 13:50:00,75.2,75.3,75.19,75.28,166059.0,53.9027,53.9744,53.8956,53.9601,166059.0
2018-01-08 14:00:00,75.28,75.29,75.22,75.26,113287.0,53.9601,53.9673,53.9171,53.9458,113287.0
2018-01-08 14:10:00,75.26,75.33,75.25,75.31,374596.0,53.9458,53.9959,53.9386,53.9816,374596.0
2018-01-08 14:20:00,75.31,75.32,75.27,75.31,99171.0,53.9816,53.9888,53.9529,53.9816,99171.0
2018-01-08 14:30:00,75.31,75.31,75.27,75.28,89401.0,53.9816,53.9816,53.9529,53.9601,89401.0
2018-01-08 14:40:00,75.28,75.37,75.27,75.37,166741.0,53.9601,54.0246,53.9529,54.0246,166741.0
2018-01-08 14:50:00,75.37,75.41,75.34,75.37,184837.0,54.0246,54.0533,54.0031,54.0246,184837.0
2018-01-08 15:00:00,75.37,75.44,75.36,75.41,235233.0,54.0246,54.0748,54.0174,54.0533,235233.0
2018-01-08 15:10:00,75.4,75.41,75.36,75.4,117168.0,54.0461,54.0533,54.0174,54.0461,117168.0
2018-01-08 15:20:00,75.4,75.41,75.38,75.39,245859.0,54.0461,54.0533,54.0318,54.0389,245859.0
2018-01-08 15:30:00,75.4,75.4,75.34,75.35,285952.0,54.0461,54.0461,54.0031,54.0103,285952.0
2018-01-08 15:40:00,75.35,75.41,75.34,75.4,346580.0,54.0103,54.0533,54.0031,54.0461,346580.0
2018-01-08 15:50:00,75.4,75.46,75.38,75.4,1066100.0,54.0461,54.0891,54.0318,54.0461,1066100.0
2018-01-09 09:30:00,75.57,75.58,75.36,75.49,784464.0,54.168,54.1751,54.0174,54.1106,784464.0
2018-01-09 09:40:00,75.5,75.51,75.36,75.4,299589.0,54.1178,54.125,54.0174,54.0461,299589.0
2018-01-09 09:50:00,75.4,75.4,75.21,75.3,302494.0,54.0461,54.0461,53.9099,53.9744,302494.0
2018-01-09 10:00:00,75.3,75.3,75.13,75.23,217338.0,53.9744,53.9744,53.8526,53.9243,217338.0
2018-01-09 10:10:00,75.23,75.34,75.17,75.31,241626.0,53.9243,54.0031,53.8812,53.9816,241626.0
2018-01-09 10:20:00,75.32,75.34,75.22,75.25,314823.0,53.9888,54.0031,53.9171,53.9386,314823.0
2018-01-09 10:30:00,75.25,75.26,75.14,75.14,203463.0,53.9386,53.9458,53.8597,53.8597,203463.0
2018-01-09 10:40:00,75.14,75.2,75.11,75.16,173057.0,53.8597,53.9027,53.8382,53.8741,173057.0
2018-01-09 10:50:00,75.15,75.29,75.11,75.27,179187.0,53.8669,53.9673,53.8382,53.9529,179187.0
2018-01-09 11:00:00,75.26,75.26,75.17,75.22,171019.0,53.9458,53.9458,53.8812,53.9171,171019.0
2018-01-09 11:10:00,75.22,75.26,75.14,75.26,365050.0,53.9171,53.9458,53.8597,53.9458,365050.0
2018-01-09 11:20:00,75.26,75.43,75.24,75.41,394419.0,53.9458,54.0676,53.9314,54.0533,394419.0
2018-01-09 11:30:00,75.41,75.42,75.37,75.41,399162.0,54.0533,54.0604,54.0246,54.0533,399162.0
2018-01-09 11:40:00,75.41,75.51,75.38,75.41,346056.0,54.0533,54.125,54.0318,54.0533,346056.0
2018-01-09 11:50:00,75.4,75.44,75.34,75.35,160686.0,54.0461,54.0748,54.0031,54.0103,160686.0
2018-01-09 12:00:00,75.35,75.44,75.33,75.38,248173.0,54.0103,54.0748,53.9959,54.0318,248173.0
2018-01-09 12:10:00,75.38,75.4,75.31,75.33,131033.0,54.0318,54.0461,53.9816,53.9959,131033.0
2018-01-09 12:20:00,75.33,75.38,75.31,75.37,117163.0,53.9959,54.0318,53.9816,54.0246,117163.0
2018-01-09 12:30:00,75.38,75.5,75.37,75.48,231022.0,54.0318,54.1178,54.0246,54.1034,231022.0
2018-01-09 12:40:00,75.47,75.53,75.45,75.51,263096.0,54.0963,54.1393,54.0819,54.125,263096.0
2018-01-09 12:50:00,75.51,75.55,75.5,75.52,295117.0,54.125,54.1536,54.1178,54.1321,295117.0
2018-01-09 13:00:00,75.52,75.59,75.52,75.57,172607.0,54.1321,54.1823,54.1321,54.168,172607.0
2018-01-09 13:10:00,75.57,75.57,75.49,75.5,97951.0,54.168,54.168,54.1106,54.1178,97951.0
2018-01-09 13:20:00,75.48,75.52,75.47,75.51,116684.0,54.1034,54.1321,54.0963,54.125,116684.0
2018-01-09 13:30:00,75.51,75.57,75.5,75.55,66679.0,54.125,54.168,54.1178,54.1536,66679.0
2018-01-09 13:40:00,75.56,75.57,75.53,75.56,126618.0,54.1608,54.168,54.1393,54.1608,126618.0
2018-01-09 13:50:00,75.55,75.57,75.54,75.56,66056.0,54.1536,54.168,54.1465,54.1608,66056.0
2018-01-09 14:00:00,75.56,75.56,75.52,75.53,64407.0,54.1608,54.1608,54.1321,54.1393,64407.0
2018-01-09 14:10:00,75.53,75.54,75.46,75.47,62642.0,54.1393,54.1465,54.0891,54.0963,62642.0
2018-01-09 14:20:00,75.47,75.5,75.43,75.44,49909.0,54.0963,54.1178,54.0676,54.0748,49909.0
2018-01-09 14:30:00,75.43,75.44,75.37,75.38,71700.0,54.0676,54.0748,54.0246,54.0318,71700.0
2018-01-09 14:40:00,75.38,75.43,75.37,75.4,79211.0,54.0318,54.0676,54.0246,54.0461,79211.0
2018-01-09 14:50:00,75.41,75.44,75.39,75.4,89084.0,54.0533,54.0748,54.0389,54.0461,89084.0
2018-01-09 15:00:00,75.4,75.41,75.35,75.36,92137.0,54.0461,54.0533,54.0103,54.0174,92137.0
2018-01-09 15:10:00,75.36,75.38,75.32,75.33,87845.0,54.0174,54.0318,53.9888,53.9959,87845.0
2018-01-09 15:20:00,75.33,75.35,75.26,75.27,182205.0,53.9959,54.0103,53.9458,53.9529,182205.0
2018-01-09 15:30:00,75.27,75.33,75.27,75.32,198222.0,53.9529,53.9959,53.9529,53.9888,198222.0
2018-01-09 15:40:00,75.32,75.32,75.24,75.25,196756.0,53.9888,53.9888,53.9314,53.9386,196756.0
2018-01-09 15:50:00,75.26,75.27,75.16,75.22,869877.0,53.9458,53.9529,53.8741,53.9171,869877.0
2018-01-10 09:30:00,75.45,75.5,75.28,75.28,667377.0,54.0819,54.1178,53.9601,53.9601,667377.0
2018-01-10 09:40:00,75.28,75.45,75.25,75.39,423946.0,53.9601,54.0819,53.9386,54.0389,423946.0
2018-01-10 09:50:00,75.39,75.44,75.33,75.4,276405.0,54.0389,54.0748,53.9959,54.0461,276405.0
2018-01-10 10:00:00,75.39,75.45,75.35,75.35,203870.0,54.0389,54.0819,54.0103,54.0103,203870.0
2018-01-10 10:10:00,75.35,75.43,75.32,75.4,310348.0,54.0103,54.0676,53.9888,54.0461,310348.0
2018-01-10 10:20:00,75.39,75.42,75.23,75.32,181182.0,54.0389,54.0604,53.9243,53.9888,181182.0
2018-01-10 10:30:00,75.31,75.31,75.08,75.25,680003.0,53.9816,53.9816,53.8167,53.9386,680003.0
2018-01-10 10:40:00,75.25,75.37,75.1,75.13,347284.0,53.9386,54.0246,53.8311,53.8526,347284.0
2018-01-10 10:50:00,75.13,75.17,75.08,75.15,472855.0,53.8526,53.8812,53.8167,53.8669,472855.0
2018-01-10 11:00:00,75.15,75.26,75.14,75.26,720627.0,53.8669,53.9458,53.8597,53.9458,720627.0
2018-01-10 11:10:00,75.27,75.3,75.23,75.25,155462.0,53.9529,53.9744,53.9243,53.9386,155462.0
2018-01-10 11:20:00,75.26,75.42,75.23,75.42,259261.0,53.9458,54.0604,53.9243,54.0604,259261.0
2018-01-10 11:30:00,75.42,75.45,75.37,75.41,145317.0,54.0604,54.0819,54.0246,54.0533,145317.0
2018-01-10 11:40:00,75.4,75.41,75.32,75.34,147918.0,54.0461,54.0533,53.9888,54.0031,147918.0
2018-01-10 11:50:00,75.34,75.37,75.29,75.31,120617.0,54.0031,54.0246,53.9673,53.9816,120617.0
2018-01-10 12:00:00,75.3,75.31,75.26,75.28,105443.0,53.9744,53.9816,53.9458,53.9601,105443.0
2018-01-10 12:10:00,75.29,75.39,75.28,75.38,59424.0,53.9673,54.0389,53.9601,54.0318,59424.0
2018-01-10 12:20:00,75.38,75.38,75.33,75.37,84359.0,54.0318,54.0318,53.9959,54.0246,84359.0
2018-01-10 12:30:00,75.37,75.37,75.29,75.32,129223.0,54.0246,54.0246,53.9673,53.9888,129223.0
2018-01-10 12:40:00,75.32,75.34,75.29,75.33,120403.0,53.9888,54.0031,53.9673,53.9959,120403.0
2018-01-10 12:50:00,75.33,75.38,75.32,75.34,131696.0,53.9959,54.0318,53.9888,54.0031,131696.0
2018-01-10 13:00:00,75.34,75.35,75.24,75.25,91759.0,54.0031,54.0103,53.9314,53.9386,91759.0
2018-01-10 13:10:00,75.25,75.26,75.19,75.2,150231.0,53.9386,53.9458,53.8956,53.9027,150231.0
2018-01-10 13:20:00,75.2,75.27,75.19,75.25,114275.0,53.9027,53.9529,53.8956,53.9386,114275.0
2018-01-10 13:30:00,75.25,75.36,75.23,75.33,99536.0,53.9386,54.0174,53.9243,53.9959,99536.0
2018-01-10 13:40:00,75.33,75.42,75.31,75.4,207536.0,53.9959,54.0604,53.9816,54.0461,207536.0
2018-01-10 13:50:00,75.4,75.43,75.38,75.4,109468.0,54.0461,54.0676,54.0318,54.0461,109468.0
2018-01-10 14:00:00,75.4,75.41,75.34,75.34,73175.0,54.0461,54.0533,54.0031,54.0031,73175.0
2018-01-10 14:10:00,75.34,75.34,75.28,75.28,67728.0,54.0031,54.0031,53.9601,53.9601,67728.0
2018-01-10 14:20:00,75.29,75.35,75.28,75.32,102999.0,53.9673,54.0103,53.9601,53.9888,102999.0
2018-01-10 14:30:00,75.33,75.35,75.28,75.29,156443.0,53.9959,54.0103,53.9601,53.9673,156443.0
2018-01-10 14:40:00,75.29,75.31,75.26,75.31,108401.0,53.9673,53.9816,53.9458,53.9816,108401.0
2018-01-10 14:50:00,75.31,75.32,75.24,75.25,68672.0,53.9816,53.9888,53.9314,53.9386,68672.0
2018-01-10 15:00:00,75.25,75.31,75.23,75.27,123191.0,53.9386,53.9816,53.9243,53.9529,123191.0
2018-01-10 15:10:00,75.27,75.28,75.18,75.19,127670.0,53.9529,53.9601,53.8884,53.8956,127670.0
2018-01-10 15:20:00,75.18,75.19,75.1,75.11,209529.0,53.8884,53.8956,53.8311,53.8382,209529.0
2018-01-10 15:30:00,75.11,75.17,75.1,75.12,221033.0,53.8382,53.8812,53.8311,53.8454,221033.0
2018-01-10 15:40:00,75.12,75.21,75.11,75.17,437605.0,53.8454,53.9099,53.8382,53.8812,437605.0
2018-01-10 15:50:00,75.18,75.2,75.12,75.13,583680.0,53.8884,53.9027,53.8454,53.8526,583680.0
2018-01-11 09:30:00,75.4,75.61,75.13,75.6,1476092.0,54.0461,54.1966,53.8526,54.1895,1476092.0
2018-01-11 09:40:00,75.6,75.87,75.6,75.84,690716.0,54.1895,54.383,54.1895,54.3615,690716.0
2018-01-11 09:50:00,75.84,76.04,75.81,75.89,522285.0,54.3615,54.5049,54.34,54.3973,522285.0
2018-01-11 10:00:00,75.89,76.1,75.88,76.02,433152.0,54.3973,54.5479,54.3902,54.4905,433152.0
2018-01-11 10:10:00,76.03,76.06,75.91,76.0,307496.0,54.4977,54.5192,54.4117,54.4762,307496.0
2018-01-11 10:20:00,76.0,76.01,75.87,75.98,352217.0,54.4762,54.4833,54.383,54.4618,352217.0
2018-01-11 10:30:00,75.99,76.17,75.98,76.14,340649.0,54.469,54.598,54.4618,54.5765,340649.0
2018-01-11 10:40:00,76.13,76.27,76.1,76.23,264288.0,54.5694,54.6697,54.5479,54.641,264288.0
2018-01-11 10:50:00,76.22,76.41,76.19,76.39,650505.0,54.6339,54.7701,54.6124,54.7557,650505.0
2018-01-11 11:00:00,76.38,76.43,76.28,76.38,280743.0,54.7486,54.7844,54.6769,54.7486,280743.0
2018-01-11 11:10:00,76.37,76.41,76.34,76.4,309285.0,54.7414,54.7701,54.7199,54.7629,309285.0
2018-01-11 11:20:00,76.39,76.56,76.38,76.53,270815.0,54.7557,54.8776,54.7486,54.8561,270815.0
2018-01-11 11:30:00,76.52,76.73,76.51,76.73,451821.0,54.8489,54.9994,54.8417,54.9994,451821.0
2018-01-11 11:40:00,76.72,76.73,76.58,76.63,446757.0,54.9923,54.9994,54.8919,54.9278,446757.0
2018-01-11 11:50:00,76.64,76.7,76.61,76.69,242792.0,54.9349,54.9779,54.9134,54.9708,242792.0
2018-01-11 12:00:00,76.69,76.73,76.64,76.72,147771.0,54.9708,54.9994,54.9349,54.9923,147771.0
2018-01-11 12:10:00,76.71,76.83,76.7,76.79,411232.0,54.9851,55.0711,54.9779,55.0424,411232.0
2018-01-11 12:20:00,76.79,76.85,76.77,76.84,295891.0,55.0424,55.0855,55.0281,55.0783,295891.0
2018-01-11 12:30:00,76.84,76.91,76.8,76.9,353097.0,55.0783,55.1285,55.0496,55.1213,353097.0
2018-01-11 12:40:00,76.9,76.93,76.82,76.83,524913.0,55.1213,55.1428,55.0639,55.0711,524913.0
2018-01-11 12:50:00,76.83,76.88,76.8,76.86,258762.0,55.0711,55.107,55.0496,55.0926,258762.0
2018-01-11 13:00:00,76.86,76.88,76.84,76.88,277305.0,55.0926,55.107,55.0783,55.107,277305.0
2018-01-11 13:10:00,76.88,76.91,76.82,76.85,530167.0,55.107,55.1285,55.0639,55.0855,530167.0
2018-01-11 13:20:00,76.85,76.93,76.85,76.9,399573.0,55.0855,55.1428,55.0855,55.1213,399573.0
2018-01-11 13:30:00,76.9,76.92,76.86,76.88,287210.0,55.1213,55.1356,55.0926,55.107,287210.0
2018-01-11 13:40:00,76.89,76.95,76.87,76.92,166051.0,55.1141,55.1571,55.0998,55.1356,166051.0
2018-01-11 13:50:00,76.92,76.92,76.84,76.86,144416.0,55.1356,55.1356,55.0783,55.0926,144416.0
2018-01-11 14:00:00,76.86,76.87,76.76,76.76,211185.0,55.0926,55.0998,55.0209,55.0209,211185.0
2018-01-11 14:10:00,76.76,76.79,76.7,76.74,170450.0,55.0209,55.0424,54.9779,55.0066,170450.0
2018-01-11 14:20:00,76.73,76.76,76.65,76.69,295032.0,54.9994,55.0209,54.9421,54.9708,295032.0
2018-01-11 14:30:00,76.68,76.71,76.66,76.69,98979.0,54.9636,54.9851,54.9493,54.9708,98979.0
2018-01-11 14:40:00,76.69,76.75,76.6,76.75,384691.0,54.9708,55.0138,54.9063,55.0138,384691.0
2018-01-11 14:50:00,76.74,76.78,76.67,76.67,306751.0,55.0066,55.0353,54.9564,54.9564,306751.0
2018-01-11 15:00:00,76.67,76.69,76.63,76.64,301386.0,54.9564,54.9708,54.9278,54.9349,301386.0
2018-01-11 15:10:00,76.63,76.64,76.5,76.55,340965.0,54.9278,54.9349,54.8346,54.8704,340965.0
2018-01-11 15:20:00,76.54,76.59,76.5,76.57,555781.0,54.8632,54.8991,54.8346,54.8848,555781.0
2018-01-11 15:30:00,76.57,76.62,76.53,76.59,518896.0,54.8848,54.9206,54.8561,54.8991,518896.0
2018-01-11 15:40:00,76.59,76.66,76.55,76.66,954815.0,54.8991,54.9493,54.8704,54.9493,954815.0
2018-01-11 15:50:00,76.66,76.72,76.62,76.67,1395471.0,54.9493,54.9923,54.9206,54.9564,1395471.0
2018-01-12 09:30:00,76.7,77.15,76.7,77.15,4928568.0,54.9779,55.3005,54.9779,55.3005,4928568.0
2018-01-12 09:40:00,77.15,77.41,77.13,77.33,1805043.0,55.3005,55.4869,55.2862,55.4295,1805043.0
2018-01-12 09:50:00,77.33,77.37,77.18,77.3,381734.0,55.4295,55.4582,55.322,55.408,381734.0
2018-01-12 10:00:00,77.31,77.31,77.13,77.19,378065.0,55.4152,55.4152,55.2862,55.3292,378065.0
2018-01-12 10:10:00,77.2,77.29,77.13,77.15,350698.0,55.3363,55.4008,55.2862,55.3005,350698.0
2018-01-12 10:20:00,77.15,77.2,77.08,77.12,256883.0,55.3005,55.3363,55.2503,55.279,256883.0
2018-01-12 10:30:00,77.13,77.21,77.03,77.14,352158.0,55.2862,55.3435,55.2145,55.2933,352158.0
2018-01-12 10:40:00,77.14,77.27,77.11,77.16,332139.0,55.2933,55.3865,55.2718,55.3077,332139.0
2018-01-12 10:50:00,77.16,77.21,77.11,77.2,212502.0,55.3077,55.3435,55.2718,55.3363,212502.0
2018-01-12 11:00:00,77.2,77.22,77.15,77.15,216520.0,55.3363,55.3507,55.3005,55.3005,216520.0
2018-01-12 11:10:00,77.15,77.15,76.78,76.8,362524.0,55.3005,55.3005,55.0353,55.0496,362524.0
2018-01-12 11:20:00,76.8,77.12,76.79,77.06,323705.0,55.0496,55.279,55.0424,55.236,323705.0
2018-01-12 11:30:00,77.06,77.15,77.03,77.12,154834.0,55.236,55.3005,55.2145,55.279,154834.0
2018-01-12 11:40:00,77.12,77.18,77.05,77.17,135247.0,55.279,55.322,55.2288,55.3148,135247.0
2018-01-12 11:50:00,77.17,77.2,77.14,77.2,121752.0,55.3148,55.3363,55.2933,55.3363,121752.0
2018-01-12 12:00:00,77.2,77.27,77.15,77.23,199638.0,55.3363,55.3865,55.3005,55.3578,199638.0
2018-01-12 12:10:00,77.23,77.37,77.21,77.3,217762.0,55.3578,55.4582,55.3435,55.408,217762.0
2018-01-12 12:20:00,77.3,77.34,77.24,77.29,235749.0,55.408,55.4367,55.365,55.4008,235749.0
2018-01-12 12:30:00,77.29,77.31,77.17,77.29,217859.0,55.4008,55.4152,55.3148,55.4008,217859.0
2018-01-12 12:40:00,77.27,77.31,77.22,77.3,159552.0,55.3865,55.4152,55.3507,55.408,159552.0
2018-01-12 12:50:00,77.3,77.32,77.26,77.27,213333.0,55.408,55.4223,55.3793,55.3865,213333.0
2018-01-12 13:00:00,77.27,77.29,77.21,77.27,108631.0,55.3865,55.4008,55.3435,55.3865,108631.0
2018-01-12 13:10:00,77.27,77.34,77.25,77.3,203497.0,55.3865,55.4367,55.3722,55.408,203497.0
2018-01-12 13:20:00,77.3,77.33,77.23,77.28,130013.0,55.408,55.4295,55.3578,55.3937,130013.0
2018-01-12 13:30:00,77.28,77.35,77.27,77.3,178772.0,55.3937,55.4438,55.3865,55.408,178772.0
2018-01-12 13:40:00,77.3,77.35,77.27,77.34,141784.0,55.408,55.4438,55.3865,55.4367,141784.0
2018-01-12 13:50:00,77.34,77.37,77.31,77.36,142511.0,55.4367,55.4582,55.4152,55.451,142511.0
2018-01-12 14:00:00,77.36,77.38,77.3,77.35,185359.0,55.451,55.4654,55.408,55.4438,185359.0
2018-01-12 14:10:00,77.36,77.4,77.34,77.35,188869.0,55.451,55.4797,55.4367,55.4438,188869.0
2018-01-12 14:20:00,77.34,77.38,77.32,77.33,237097.0,55.4367,55.4654,55.4223,55.4295,237097.0
2018-01-12 14:30:00,77.32,77.37,77.3,77.35,144177.0,55.4223,55.4582,55.408,55.4438,144177.0
2018-01-12 14:40:00,77.34,77.35,77.26,77.32,134983.0,55.4367,55.4438,55.3793,55.4223,134983.0
2018-01-12 14:50:00,77.32,77.34,77.29,77.33,214758.0,55.4223,55.4367,55.4008,55.4295,214758.0
2018-01-12 15:00:00,77.33,77.36,77.31,77.33,167741.0,55.4295,55.451,55.4152,55.4295,167741.0
2018-01-12 15:10:00,77.33,77.35,77.25,77.3,168189.0,55.4295,55.4438,55.3722,55.408,168189.0
2018-01-12 15:20:00,77.31,77.41,77.3,77.38,291666.0,55.4152,55.4869,55.408,55.4654,291666.0
2018-01-12 15:30:00,77.37,77.4,77.33,77.37,432530.0,55.4582,55.4797,55.4295,55.4582,432530.0
2018-01-12 15:40:00,77.37,77.45,77.27,77.44,750731.0,55.4582,55.5155,55.3865,55.5084,750731.0
2018-01-12 15:50:00,77.44,77.61,77.31,77.42,2498699.0,55.5084,55.6302,55.4152,55.494,2498699.0
2018-01-16 09:30:00,77.6,77.65,77.01,77.32,862120.0,55.623,55.6589,55.2001,55.4223,862120.0
2018-01-16 09:40:00,77.33,77.36,77.15,77.25,413653.0,55.4295,55.451,55.3005,55.3722,413653.0
2018-01-16 09:50:00,77.26,77.4,77.2,77.38,290021.0,55.3793,55.4797,55.3363,55.4654,290021.0
2018-01-16 10:00:00,77.37,77.39,77.18,77.22,454417.0,55.4582,55.4725,55.322,55.3507,454417.0
2018-01-16 10:10:00,77.22,77.27,77.18,77.18,198132.0,55.3507,55.3865,55.322,55.322,198132.0
2018-01-16 10:20:00,77.19,77.46,77.19,77.44,291972.0,55.3292,55.5227,55.3292,55.5084,291972.0
2018-01-16 10:30:00,77.44,77.45,77.23,77.31,267464.0,55.5084,55.5155,55.3578,55.4152,267464.0
2018-01-16 10:40:00,77.33,77.39,77.21,77.25,423587.0,55.4295,55.4725,55.3435,55.3722,423587.0
2018-01-16 10:50:00,77.24,77.28,77.07,77.08,288429.0,55.365,55.3937,55.2431,55.2503,288429.0
2018-01-16 11:00:00,77.07,77.14,77.03,77.08,578935.0,55.2431,55.2933,55.2145,55.2503,578935.0
2018-01-16 11:10:00,77.08,77.14,77.03,77.12,355483.0,55.2503,55.2933,55.2145,55.279,355483.0
2018-01-16 11:20:00,77.13,77.14,77.03,77.06,369542.0,55.2862,55.2933,55.2145,55.236,369542.0
2018-01-16 11:30:00,77.07,77.09,77.02,77.03,325016.0,55.2431,55.2575,55.2073,55.2145,325016.0
2018-01-16 11:40:00,77.02,77.04,76.91,76.98,437307.0,55.2073,55.2216,55.1285,55.1786,437307.0
2018-01-16 11:50:00,76.97,76.98,76.83,76.85,465038.0,55.1715,55.1786,55.0711,55.0855,465038.0
2018-01-16 12:00:00,76.84,76.85,76.68,76.76,403313.0,55.0783,55.0855,54.9636,55.0209,403313.0
2018-01-16 12:10:00,76.76,76.89,76.73,76.87,179603.0,55.0209,55.1141,54.9994,55.0998,179603.0
2018-01-16 12:20:00,76.86,76.95,76.83,76.92,199928.0,55.0926,55.1571,55.0711,55.1356,199928.0
2018-01-16 12:30:00,76.92,76.97,76.86,76.89,149124.0,55.1356,55.1715,55.0926,55.1141,149124.0
2018-01-16 12:40:00,76.9,76.98,76.9,76.94,151676.0,55.1213,55.1786,55.1213,55.15,151676.0
2018-01-16 12:50:00,76.94,76.98,76.88,76.88,169794.0,55.15,55.1786,55.107,55.107,169794.0
2018-01-16 13:00:00,76.89,76.89,76.82,76.87,270557.0,55.1141,55.1141,55.0639,55.0998,270557.0
2018-01-16 13:10:00,76.88,76.98,76.86,76.97,147146.0,55.107,55.1786,55.0926,55.1715,147146.0
2018-01-16 13:20:00,76.97,77.0,76.93,76.97,91552.0,55.1715,55.193,55.1428,55.1715,91552.0
2018-01-16 13:30:00,76.97,76.98,76.93,76.96,116621.0,55.1715,55.1786,55.1428,55.1643,116621.0
2018-01-16 13:40:00,76.96,76.97,76.85,76.85,162126.0,55.1643,55.1715,55.0855,55.0855,162126.0
2018-01-16 13:50:00,76.85,76.86,76.72,76.77,287285.0,55.0855,55.0926,54.9923,55.0281,287285.0
2018-01-16 14:00:00,76.77,76.78,76.64,76.73,250329.0,55.0281,55.0353,54.9349,54.9994,250329.0
2018-01-16 14:10:00,76.73,76.77,76.5,76.54,270930.0,54.9994,55.0281,54.8346,54.8632,270930.0
2018-01-16 14:20:00,76.54,76.58,76.4,76.54,535286.0,54.8632,54.8919,54.7629,54.8632,535286.0
2018-01-16 14:30:00,76.53,76.58,76.46,76.5,322915.0,54.8561,54.8919,54.8059,54.8346,322915.0
2018-01-16 14:40:00,76.51,76.57,76.3,76.41,559134.0,54.8417,54.8848,54.6912,54.7701,559134.0
2018-01-16 14:50:00,76.4,76.52,76.35,76.51,496143.0,54.7629,54.8489,54.7271,54.8417,496143.0
2018-01-16 15:00:00,76.51,76.68,76.51,76.67,384010.0,54.8417,54.9636,54.8417,54.9564,384010.0
2018-01-16 15:10:00,76.68,76.69,76.51,76.59,390820.0,54.9636,54.9708,54.8417,54.8991,390820.0
2018-01-16 15:20:00,76.59,76.65,76.46,76.62,443515.0,54.8991,54.9421,54.8059,54.9206,443515.0
2018-01-16 15:30:00,76.62,76.62,76.51,76.55,359340.0,54.9206,54.9206,54.8417,54.8704,359340.0
2018-01-16 15:40:00,76.55,76.6,76.49,76.6,632153.0,54.8704,54.9063,54.8274,54.9063,632153.0
2018-01-16 15:50:00,76.6,76.62,76.41,76.44,1748039.0,54.9063,54.9206,54.7701,54.7916,1748039.0
2018-01-17 09:30:00,76.66,76.81,76.42,76.65,613820.0,54.9493,55.0568,54.7772,54.9421,613820.0
2018-01-17 09:40:00,76.64,76.69,76.37,76.39,1168650.0,54.9349,54.9708,54.7414,54.7557,1168650.0
2018-01-17 09:50:00,76.39,76.45,76.18,76.23,360654.0,54.7557,54.7987,54.6052,54.641,360654.0
2018-01-17 10:00:00,76.22,76.46,76.16,76.42,499421.0,54.6339,54.8059,54.5909,54.7772,499421.0
2018-01-17 10:10:00,76.41,76.66,76.39,76.65,411618.0,54.7701,54.9493,54.7557,54.9421,411618.0
2018-01-17 10:20:00,76.65,76.66,76.54,76.57,205514.0,54.9421,54.9493,54.8632,54.8848,205514.0
2018-01-17 10:30:00,76.57,76.71,76.52,76.64,258710.0,54.8848,54.9851,54.8489,54.9349,258710.0
2018-01-17 10:40:00,76.64,76.7,76.51,76.6,144355.0,54.9349,54.9779,54.8417,54.9063,144355.0
2018-01-17 10:50:00,76.6,76.67,76.57,76.67,180794.0,54.9063,54.9564,54.8848,54.9564,180794.0
2018-01-17 11:00:00,76.67,76.76,76.61,76.76,350020.0,54.9564,55.0209,54.9134,55.0209,350020.0
2018-01-17 11:10:00,76.76,76.79,76.7,76.75,165360.0,55.0209,55.0424,54.9779,55.0138,165360.0
2018-01-17 11:20:00,76.76,76.8,76.71,76.78,192633.0,55.0209,55.0496,54.9851,55.0353,192633.0
2018-01-17 11:30:00,76.79,76.87,76.78,76.84,247796.0,55.0424,55.0998,55.0353,55.0783,247796.0
2018-01-17 11:40:00,76.84,76.99,76.84,76.99,419076.0,55.0783,55.1858,55.0783,55.1858,419076.0
2018-01-17 11:50:00,76.98,77.04,76.85,76.86,209591.0,55.1786,55.2216,55.0855,55.0926,209591.0
2018-01-17 12:00:00,76.87,76.89,76.82,76.86,72693.0,55.0998,55.1141,55.0639,55.0926,72693.0
2018-01-17 12:10:00,76.86,76.87,76.76,76.87,72688.0,55.0926,55.0998,55.0209,55.0998,72688.0
2018-01-17 12:20:00,76.86,77.0,76.85,76.97,191076.0,55.0926,55.193,55.0855,55.1715,191076.0
2018-01-17 12:30:00,76.98,77.02,76.88,77.01,149533.0,55.1786,55.2073,55.107,55.2001,149533.0
2018-01-17 12:40:00,77.0,77.07,76.96,77.06,86349.0,55.193,55.2431,55.1643,55.236,86349.0
2018-01-17 12:50:00,77.06,77.14,77.02,77.14,141642.0,55.236,55.2933,55.2073,55.2933,141642.0
2018-01-17 13:00:00,77.13,77.16,77.1,77.12,143989.0,55.2862,55.3077,55.2647,55.279,143989.0
2018-01-17 13:10:00,77.11,77.14,77.08,77.09,86544.0,55.2718,55.2933,55.2503,55.2575,86544.0
2018-01-17 13:20:00,77.09,77.15,77.07,77.09,75815.0,55.2575,55.3005,55.2431,55.2575,75815.0
2018-01-17 13:30:00,77.08,77.13,77.07,77.09,127234.0,55.2503,55.2862,55.2431,55.2575,127234.0
2018-01-17 13:40:00,77.09,77.14,77.06,77.07,129593.0,55.2575,55.2933,55.236,55.2431,129593.0
2018-01-17 13:50:00,77.07,77.14,77.05,77.12,98848.0,55.2431,55.2933,55.2288,55.279,98848.0
2018-01-17 14:00:00,77.12,77.25,77.1,77.24,155978.0,55.279,55.3722,55.2647,55.365,155978.0
2018-01-17 14:10:00,77.24,77.36,77.23,77.27,1509288.0,55.365,55.451,55.3578,55.3865,1509288.0
2018-01-17 14:20:00,77.27,77.4,77.27,77.33,320795.0,55.3865,55.4797,55.3865,55.4295,320795.0
2018-01-17 14:30:00,77.33,77.37,77.27,77.31,221924.0,55.4295,55.4582,55.3865,55.4152,221924.0
2018-01-17 14:40:00,77.31,77.42,77.28,77.41,399465.0,55.4152,55.494,55.3937,55.4869,399465.0
2018-01-17 14:50:00,77.41,77.44,77.34,77.36,228647.0,55.4869,55.5084,55.4367,55.451,228647.0
2018-01-17 15:00:00,77.37,77.41,77.33,77.36,229467.0,55.4582,55.4869,55.4295,55.451,229467.0
2018-01-17 15:10:00,77.35,77.36,77.26,77.27,223060.0,55.4438,55.451,55.3793,55.3865,223060.0
2018-01-17 15:20:00,77.28,77.29,77.19,77.22,306154.0,55.3937,55.4008,55.3292,55.3507,306154.0
2018-01-17 15:30:00,77.23,77.25,77.16,77.23,444178.0,55.3578,55.3722,55.3077,55.3578,444178.0
2018-01-17 15:40:00,77.22,77.31,77.18,77.22,420519.0,55.3507,55.4152,55.322,55.3507,420519.0
2018-01-17 15:50:00,77.22,77.22,77.03,77.09,1173547.0,55.3507,55.3507,55.2145,55.2575,1173547.0
2018-01-18 09:30:00,76.82,76.97,76.46,76.84,534423.0,55.0639,55.1715,54.8059,55.0783,534423.0
2018-01-18 09:40:00,76.83,76.94,76.67,76.9,328184.0,55.0711,55.15,54.9564,55.1213,328184.0
2018-01-18 09:50:00,76.91,77.01,76.85,76.92,393483.0,55.1285,55.2001,55.0855,55.1356,393483.0
2018-01-18 10:00:00,76.93,76.97,76.8,76.85,296488.0,55.1428,55.1715,55.0496,55.0855,296488.0
2018-01-18 10:10:00,76.84,76.86,76.66,76.68,198757.0,55.0783,55.0926,54.9493,54.9636,198757.0
2018-01-18 10:20:00,76.68,76.74,76.62,76.72,275036.0,54.9636,55.0066,54.9206,54.9923,275036.0
2018-01-18 10:30:00,76.72,76.75,76.67,76.71,116568.0,54.9923,55.0138,54.9564,54.9851,116568.0
2018-01-18 10:40:00,76.71,76.71,76.61,76.63,202362.0,54.9851,54.9851,54.9134,54.9278,202362.0
2018-01-18 10:50:00,76.63,76.63,76.34,76.35,316989.0,54.9278,54.9278,54.7199,54.7271,316989.0
2018-01-18 11:00:00,76.35,76.67,76.34,76.61,609358.0,54.7271,54.9564,54.7199,54.9134,609358.0
2018-01-18 11:10:00,76.61,76.88,76.61,76.85,165428.0,54.9134,55.107,54.9134,55.0855,165428.0
2018-01-18 11:20:00,76.86,76.9,76.71,76.74,396379.0,55.0926,55.1213,54.9851,55.0066,396379.0
2018-01-18 11:30:00,76.74,76.91,76.7,76.7,256811.0,55.0066,55.1285,54.9779,54.9779,256811.0
2018-01-18 11:40:00,76.69,76.69,76.56,76.66,182617.0,54.9708,54.9708,54.8776,54.9493,182617.0
2018-01-18 11:50:00,76.65,76.83,76.65,76.8,115306.0,54.9421,55.0711,54.9421,55.0496,115306.0
2018-01-18 12:00:00,76.8,76.94,76.77,76.82,105484.0,55.0496,55.15,55.0281,55.0639,105484.0
2018-01-18 12:10:00,76.83,76.91,76.79,76.82,82029.0,55.0711,55.1285,55.0424,55.0639,82029.0
2018-01-18 12:20:00,76.82,76.85,76.78,76.83,61314.0,55.0639,55.0855,55.0353,55.0711,61314.0
2018-01-18 12:30:00,76.83,76.84,76.75,76.81,266484.0,55.0711,55.0783,55.0138,55.0568,266484.0
2018-01-18 12:40:00,76.81,76.87,76.79,76.87,86110.0,55.0568,55.0998,55.0424,55.0998,86110.0
2018-01-18 12:50:00,76.87,76.88,76.8,76.86,81840.0,55.0998,55.107,55.0496,55.0926,81840.0
2018-01-18 13:00:00,76.87,76.89,76.8,76.84,177658.0,55.0998,55.1141,55.0496,55.0783,177658.0
2018-01-18 13:10:00,76.84,76.84,76.77,76.78,159975.0,55.0783,55.0783,55.0281,55.0353,159975.0
2018-01-18 13:20:00,76.77,76.79,76.72,76.75,116900.0,55.0281,55.0424,54.9923,55.0138,116900.0
2018-01-18 13:30:00,76.75,76.76,76.64,76.66,76629.0,55.0138,55.0209,54.9349,54.9493,76629.0
2018-01-18 13:40:00,76.67,76.74,76.67,76.71,64510.0,54.9564,55.0066,54.9564,54.9851,64510.0
2018-01-18 13:50:00,76.72,76.81,76.68,76.79,211383.0,54.9923,55.0568,54.9636,55.0424,211383.0
2018-01-18 14:00:00,76.78,76.85,76.75,76.81,119260.0,55.0353,55.0855,55.0138,55.0568,119260.0
2018-01-18 14:10:00,76.81,76.86,76.72,76.73,99850.0,55.0568,55.0926,54.9923,54.9994,99850.0
2018-01-18 14:20:00,76.73,76.78,76.71,76.77,95272.0,54.9994,55.0353,54.9851,55.0281,95272.0
2018-01-18 14:30:00,76.78,76.81,76.74,76.76,130597.0,55.0353,55.0568,55.0066,55.0209,130597.0
2018-01-18 14:40:00,76.76,76.77,76.7,76.7,197192.0,55.0209,55.0281,54.9779,54.9779,197192.0
2018-01-18 14:50:00,76.7,76.75,76.68,76.7,174251.0,54.9779,55.0138,54.9636,54.9779,174251.0
2018-01-18 15:00:00,76.7,76.71,76.64,76.66,157365.0,54.9779,54.9851,54.9349,54.9493,157365.0
2018-01-18 15:10:00,76.67,76.69,76.63,76.67,93613.0,54.9564,54.9708,54.9278,54.9564,93613.0
2018-01-18 15:20:00,76.67,76.7,76.61,76.61,203178.0,54.9564,54.9779,54.9134,54.9134,203178.0
2018-01-18 15:30:00,76.61,76.61,76.48,76.53,298578.0,54.9134,54.9134,54.8202,54.8561,298578.0
2018-01-18 15:40:00,76.53,76.58,76.46,76.47,344329.0,54.8561,54.8919,54.8059,54.8131,344329.0
2018-01-18 15:50:00,76.47,76.53,76.44,76.48,1373623.0,54.8131,54.8561,54.7916,54.8202,1373623.0
2018-01-19 09:30:00,76.31,76.35,76.05,76.28,974237.0,54.6984,54.7271,54.512,54.6769,974237.0
2018-01-19 09:40:00,76.29,76.31,75.98,76.05,390520.0,54.6841,54.6984,54.4618,54.512,390520.0
2018-01-19 09:50:00,76.05,76.08,75.94,76.03,370054.0,54.512,54.5335,54.4332,54.4977,370054.0
2018-01-19 10:00:00,76.02,76.06,75.88,75.97,369960.0,54.4905,54.5192,54.3902,54.4547,369960.0
2018-01-19 10:10:00,75.98,76.09,75.97,76.05,324419.0,54.4618,54.5407,54.4547,54.512,324419.0
2018-01-19 10:20:00,76.05,76.11,75.97,76.03,392919.0,54.512,54.555,54.4547,54.4977,392919.0
2018-01-19 10:30:00,76.02,76.13,76.01,76.08,329525.0,54.4905,54.5694,54.4833,54.5335,329525.0
2018-01-19 10:40:00,76.08,76.19,76.06,76.12,244596.0,54.5335,54.6124,54.5192,54.5622,244596.0
2018-01-19 10:50:00,76.13,76.27,76.07,76.26,265468.0,54.5694,54.6697,54.5264,54.6625,265468.0
2018-01-19 11:00:00,76.26,76.27,76.03,76.09,254608.0,54.6625,54.6697,54.4977,54.5407,254608.0
2018-01-19 11:10:00,76.09,76.32,76.09,76.28,164539.0,54.5407,54.7056,54.5407,54.6769,164539.0
2018-01-19 11:20:00,76.28,76.29,76.07,76.08,471254.0,54.6769,54.6841,54.5264,54.5335,471254.0
2018-01-19 11:30:00,76.07,76.12,75.99,76.03,281863.0,54.5264,54.5622,54.469,54.4977,281863.0
2018-01-19 11:40:00,76.03,76.03,75.93,75.96,171405.0,54.4977,54.4977,54.426,54.4475,171405.0
2018-01-19 11:50:00,75.96,76.06,75.93,76.05,148798.0,54.4475,54.5192,54.426,54.512,148798.0
2018-01-19 12:00:00,76.05,76.14,76.02,76.09,213844.0,54.512,54.5765,54.4905,54.5407,213844.0
2018-01-19 12:10:00,76.09,76.13,76.07,76.08,84955.0,54.5407,54.5694,54.5264,54.5335,84955.0
2018-01-19 12:20:00,76.09,76.11,76.02,76.06,81348.0,54.5407,54.555,54.4905,54.5192,81348.0
2018-01-19 12:30:00,76.06,76.07,75.99,76.01,129543.0,54.5192,54.5264,54.469,54.4833,129543.0
2018-01-19 12:40:00,76.01,76.07,76.0,76.05,140350.0,54.4833,54.5264,54.4762,54.512,140350.0
2018-01-19 12:50:00,76.05,76.14,76.04,76.1,120223.0,54.512,54.5765,54.5049,54.5479,120223.0
2018-01-19 13:00:00,76.11,76.11,76.04,76.08,151375.0,54.555,54.555,54.5049,54.5335,151375.0
2018-01-19 13:10:00,76.08,76.14,76.08,76.14,90471.0,54.5335,54.5765,54.5335,54.5765,90471.0
2018-01-19 13:20:00,76.14,76.14,76.04,76.1,88669.0,54.5765,54.5765,54.5049,54.5479,88669.0
2018-01-19 13:30:00,76.1,76.16,76.08,76.1,110231.0,54.5479,54.5909,54.5335,54.5479,110231.0
2018-01-19 13:40:00,76.1,76.13,76.06,76.1,74844.0,54.5479,54.5694,54.5192,54.5479,74844.0
2018-01-19 13:50:00,76.1,76.17,76.1,76.15,74697.0,54.5479,54.598,54.5479,54.5837,74697.0
2018-01-19 14:00:00,76.15,76.22,76.15,76.21,98404.0,54.5837,54.6339,54.5837,54.6267,98404.0
2018-01-19 14:10:00,76.21,76.24,76.18,76.23,244442.0,54.6267,54.6482,54.6052,54.641,244442.0
2018-01-19 14:20:00,76.23,76.26,76.15,76.19,193717.0,54.641,54.6625,54.5837,54.6124,193717.0
2018-01-19 14:30:00,76.19,76.24,76.17,76.22,156316.0,54.6124,54.6482,54.598,54.6339,156316.0
2018-01-19 14:40:00,76.23,76.31,76.22,76.3,134096.0,54.641,54.6984,54.6339,54.6912,134096.0
2018-01-19 14:50:00,76.29,76.31,76.23,76.24,179347.0,54.6841,54.6984,54.641,54.6482,179347.0
2018-01-19 15:00:00,76.24,76.33,76.22,76.29,201873.0,54.6482,54.7127,54.6339,54.6841,201873.0
2018-01-19 15:10:00,76.29,76.32,76.23,76.26,164062.0,54.6841,54.7056,54.641,54.6625,164062.0
2018-01-19 15:20:00,76.27,76.29,76.22,76.29,250679.0,54.6697,54.6841,54.6339,54.6841,250679.0
2018-01-19 15:30:00,76.29,76.33,76.28,76.3,201707.0,54.6841,54.7127,54.6769,54.6912,201707.0
2018-01-19 15:40:00,76.31,76.37,76.25,76.3,751018.0,54.6984,54.7414,54.6554,54.6912,751018.0
2018-01-19 15:50:00,76.3,76.41,76.27,76.39,1504328.0,54.6912,54.7701,54.6697,54.7557,1504328.0
2018-01-22 09:30:00,76.48,77.05,76.46,77.02,513745.0,54.8202,55.2288,54.8059,55.2073,513745.0
2018-01-22 09:40:00,77.02,77.08,76.85,76.88,319271.0,55.2073,55.2503,55.0855,55.107,319271.0
2018-01-22 09:50:00,76.88,76.91,76.78,76.87,271538.0,55.107,55.1285,55.0353,55.0998,271538.0
2018-01-22 10:00:00,76.87,77.18,76.84,77.17,349077.0,55.0998,55.322,55.0783,55.3148,349077.0
2018-01-22 10:10:00,77.17,77.18,77.02,77.09,196011.0,55.3148,55.322,55.2073,55.2575,196011.0
2018-01-22 10:20:00,77.09,77.13,77.0,77.05,278777.0,55.2575,55.2862,55.193,55.2288,278777.0
2018-01-22 10:30:00,77.05,77.06,76.92,76.98,206592.0,55.2288,55.236,55.1356,55.1786,206592.0
2018-01-22 10:40:00,76.98,77.12,76.94,77.11,180733.0,55.1786,55.279,55.15,55.2718,180733.0
2018-01-22 10:50:00,77.11,77.16,77.07,77.13,323613.0,55.2718,55.3077,55.2431,55.2862,323613.0
2018-01-22 11:00:00,77.12,77.27,77.12,77.26,255528.0,55.279,55.3865,55.279,55.3793,255528.0
2018-01-22 11:10:00,77.26,77.52,77.24,77.49,443702.0,55.3793,55.5657,55.365,55.5442,443702.0
2018-01-22 11:20:00,77.48,77.57,77.44,77.48,295475.0,55.537,55.6015,55.5084,55.537,295475.0
2018-01-22 11:30:00,77.48,77.52,77.36,77.48,328169.0,55.537,55.5657,55.451,55.537,328169.0
2018-01-22 11:40:00,77.48,77.51,77.43,77.47,147752.0,55.537,55.5585,55.5012,55.5299,147752.0
2018-01-22 11:50:00,77.47,77.51,77.37,77.49,230573.0,55.5299,55.5585,55.4582,55.5442,230573.0
2018-01-22 12:00:00,77.49,77.5,77.4,77.49,309625.0,55.5442,55.5514,55.4797,55.5442,309625.0
2018-01-22 12:10:00,77.5,77.53,77.45,77.47,287891.0,55.5514,55.5729,55.5155,55.5299,287891.0
2018-01-22 12:20:00,77.47,77.51,77.44,77.48,357413.0,55.5299,55.5585,55.5084,55.537,357413.0
2018-01-22 12:30:00,77.47,77.51,77.45,77.45,222255.0,55.5299,55.5585,55.5155,55.5155,222255.0
2018-01-22 12:40:00,77.46,77.5,77.46,77.5,282813.0,55.5227,55.5514,55.5227,55.5514,282813.0
2018-01-22 12:50:00,77.49,77.54,77.49,77.5,181769.0,55.5442,55.58,55.5442,55.5514,181769.0
2018-01-22 13:00:00,77.51,77.53,77.48,77.53,167049.0,55.5585,55.5729,55.537,55.5729,167049.0
2018-01-22 13:10:00,77.52,77.64,77.51,77.61,178683.0,55.5657,55.6517,55.5585,55.6302,178683.0
2018-01-22 13:20:00,77.61,77.67,77.61,77.67,119397.0,55.6302,55.6732,55.6302,55.6732,119397.0
2018-01-22 13:30:00,77.67,77.71,77.64,77.68,164182.0,55.6732,55.7019,55.6517,55.6804,164182.0
2018-01-22 13:40:00,77.68,77.74,77.66,77.73,185596.0,55.6804,55.7234,55.6661,55.7162,185596.0
2018-01-22 13:50:00,77.74,77.8,77.72,77.8,262684.0,55.7234,55.7664,55.7091,55.7664,262684.0
2018-01-22 14:00:00,77.8,77.83,77.72,77.82,263332.0,55.7664,55.7879,55.7091,55.7807,263332.0
2018-01-22 14:10:00,77.82,77.83,77.74,77.77,233221.0,55.7807,55.7879,55.7234,55.7449,233221.0
2018-01-22 14:20:00,77.78,77.83,77.7,77.8,311995.0,55.7521,55.7879,55.6947,55.7664,311995.0
2018-01-22 14:30:00,77.79,77.83,77.77,77.78,271371.0,55.7592,55.7879,55.7449,55.7521,271371.0
2018-01-22 14:40:00,77.79,77.81,77.71,77.73,300344.0,55.7592,55.7736,55.7019,55.7162,300344.0
2018-01-22 14:50:00,77.73,77.74,77.67,77.69,244096.0,55.7162,55.7234,55.6732,55.6876,244096.0
2018-01-22 15:00:00,77.7,77.78,77.68,77.74,285627.0,55.6947,55.7521,55.6804,55.7234,285627.0
2018-01-22 15:10:00,77.74,77.79,77.73,77.78,265109.0,55.7234,55.7592,55.7162,55.7521,265109.0
2018-01-22 15:20:00,77.78,77.85,77.78,77.81,307014.0,55.7521,55.8022,55.7521,55.7736,307014.0
2018-01-22 15:30:00,77.81,77.86,77.79,77.83,570659.0,55.7736,55.8094,55.7592,55.7879,570659.0
2018-01-22 15:40:00,77.82,77.93,77.81,77.91,752382.0,55.7807,55.8596,55.7736,55.8453,752382.0
2018-01-22 15:50:00,77.92,78.03,77.91,78.03,1978130.0,55.8524,55.9313,55.8453,55.9313,1978130.0
2018-01-23 09:30:00,78.18,78.26,77.93,78.13,985899.0,56.0388,56.0961,55.8596,56.0029,985899.0
2018-01-23 09:40:00,78.14,78.23,78.07,78.22,337421.0,56.0101,56.0746,55.9599,56.0675,337421.0
2018-01-23 09:50:00,78.21,78.21,77.89,77.98,285756.0,56.0603,56.0603,55.8309,55.8954,285756.0
2018-01-23 10:00:00,77.97,78.05,77.76,77.79,281642.0,55.8883,55.9456,55.7377,55.7592,281642.0
2018-01-23 10:10:00,77.78,77.94,77.66,77.68,395399.0,55.7521,55.8668,55.6661,55.6804,395399.0
2018-01-23 10:20:00,77.67,77.72,77.56,77.69,346211.0,55.6732,55.7091,55.5944,55.6876,346211.0
2018-01-23 10:30:00,77.69,77.71,77.51,77.61,262921.0,55.6876,55.7019,55.5585,55.6302,262921.0
2018-01-23 10:40:00,77.6,77.79,77.57,77.77,241802.0,55.623,55.7592,55.6015,55.7449,241802.0
2018-01-23 10:50:00,77.77,77.97,77.77,77.92,445582.0,55.7449,55.8883,55.7449,55.8524,445582.0
2018-01-23 11:00:00,77.92,78.05,77.92,77.95,243474.0,55.8524,55.9456,55.8524,55.8739,243474.0
2018-01-23 11:10:00,77.95,78.01,77.91,77.92,194481.0,55.8739,55.9169,55.8453,55.8524,194481.0
2018-01-23 11:20:00,77.92,77.99,77.84,77.85,172275.0,55.8524,55.9026,55.7951,55.8022,172275.0
2018-01-23 11:30:00,77.85,77.91,77.84,77.85,180009.0,55.8022,55.8453,55.7951,55.8022,180009.0
2018-01-23 11:40:00,77.85,77.91,77.8,77.84,136941.0,55.8022,55.8453,55.7664,55.7951,136941.0
2018-01-23 11:50:00,77.83,77.85,77.77,77.82,158529.0,55.7879,55.8022,55.7449,55.7807,158529.0
2018-01-23 12:00:00,77.83,77.86,77.8,77.82,116430.0,55.7879,55.8094,55.7664,55.7807,116430.0
2018-01-23 12:10:00,77.81,77.82,77.73,77.79,164107.0,55.7736,55.7807,55.7162,55.7592,164107.0
2018-01-23 12:20:00,77.79,77.79,77.64,77.68,125489.0,55.7592,55.7592,55.6517,55.6804,125489.0
2018-01-23 12:30:00,77.68,77.79,77.68,77.78,103772.0,55.6804,55.7592,55.6804,55.7521,103772.0
2018-01-23 12:40:00,77.78,77.84,77.75,77.79,160683.0,55.7521,55.7951,55.7306,55.7592,160683.0
2018-01-23 12:50:00,77.78,77.89,77.77,77.88,133608.0,55.7521,55.8309,55.7449,55.8237,133608.0
2018-01-23 13:00:00,77.88,77.93,77.87,77.91,124555.0,55.8237,55.8596,55.8166,55.8453,124555.0
2018-01-23 13:10:00,77.9,77.92,77.85,77.88,63464.0,55.8381,55.8524,55.8022,55.8237,63464.0
2018-01-23 13:20:00,77.88,77.92,77.85,77.87,61942.0,55.8237,55.8524,55.8022,55.8166,61942.0
2018-01-23 13:30:00,77.88,77.91,77.85,77.89,45829.0,55.8237,55.8453,55.8022,55.8309,45829.0
2018-01-23 13:40:00,77.9,77.93,77.87,77.87,83419.0,55.8381,55.8596,55.8166,55.8166,83419.0
2018-01-23 13:50:00,77.87,77.91,77.85,77.88,97483.0,55.8166,55.8453,55.8022,55.8237,97483.0
2018-01-23 14:00:00,77.89,77.9,77.82,77.83,191680.0,55.8309,55.8381,55.7807,55.7879,191680.0
2018-01-23 14:10:00,77.83,77.85,77.8,77.83,67114.0,55.7879,55.8022,55.7664,55.7879,67114.0
2018-01-23 14:20:00,77.83,77.9,77.8,77.88,107002.0,55.7879,55.8381,55.7664,55.8237,107002.0
2018-01-23 14:30:00,77.88,77.94,77.86,77.9,139162.0,55.8237,55.8668,55.8094,55.8381,139162.0
2018-01-23 14:40:00,77.9,78.02,77.89,78.01,351249.0,55.8381,55.9241,55.8309,55.9169,351249.0
2018-01-23 14:50:00,78.01,78.04,78.0,78.02,160238.0,55.9169,55.9384,55.9098,55.9241,160238.0
2018-01-23 15:00:00,78.03,78.04,78.0,78.03,150671.0,55.9313,55.9384,55.9098,55.9313,150671.0
2018-01-23 15:10:00,78.03,78.07,77.96,78.01,250283.0,55.9313,55.9599,55.8811,55.9169,250283.0
2018-01-23 15:20:00,78.01,78.1,78.01,78.07,188185.0,55.9169,55.9814,55.9169,55.9599,188185.0
2018-01-23 15:30:00,78.07,78.15,78.07,78.15,334505.0,55.9599,56.0173,55.9599,56.0173,334505.0
2018-01-23 15:40:00,78.14,78.14,78.04,78.08,382449.0,56.0101,56.0101,55.9384,55.9671,382449.0
2018-01-23 15:50:00,78.08,78.09,77.87,77.92,913394.0,55.9671,55.9743,55.8166,55.8524,913394.0
2018-01-24 09:30:00,78.0,78.24,77.92,78.07,637233.0,55.9098,56.0818,55.8524,55.9599,637233.0
2018-01-24 09:40:00,78.07,78.15,77.94,77.96,374059.0,55.9599,56.0173,55.8668,55.8811,374059.0
2018-01-24 09:50:00,77.97,77.99,77.85,77.95,292829.0,55.8883,55.9026,55.8022,55.8739,292829.0
2018-01-24 10:00:00,77.94,78.06,77.92,78.0,286856.0,55.8668,55.9528,55.8524,55.9098,286856.0
2018-01-24 10:10:00,78.01,78.06,77.82,77.83,337858.0,55.9169,55.9528,55.7807,55.7879,337858.0
2018-01-24 10:20:00,77.82,77.93,77.78,77.9,297591.0,55.7807,55.8596,55.7521,55.8381,297591.0
2018-01-24 10:30:00,77.92,78.24,77.91,78.23,616630.0,55.8524,56.0818,55.8453,56.0746,616630.0
2018-01-24 10:40:00,78.23,78.39,78.2,78.27,397001.0,56.0746,56.1893,56.0531,56.1033,397001.0
2018-01-24 10:50:00,78.27,78.27,78.08,78.15,243194.0,56.1033,56.1033,55.9671,56.0173,243194.0
2018-01-24 11:00:00,78.15,78.23,78.07,78.07,471253.0,56.0173,56.0746,55.9599,55.9599,471253.0
2018-01-24 11:10:00,78.08,78.09,77.85,77.93,377407.0,55.9671,55.9743,55.8022,55.8596,377407.0
2018-01-24 11:20:00,77.93,78.01,77.89,77.9,190432.0,55.8596,55.9169,55.8309,55.8381,190432.0
2018-01-24 11:30:00,77.89,77.96,77.63,77.75,766547.0,55.8309,55.8811,55.6446,55.7306,766547.0
2018-01-24 11:40:00,77.75,77.77,77.64,77.64,176478.0,55.7306,55.7449,55.6517,55.6517,176478.0
2018-01-24 11:50:00,77.64,77.74,77.57,77.6,193684.0,55.6517,55.7234,55.6015,55.623,193684.0
2018-01-24 12:00:00,77.59,77.75,77.52,77.71,166015.0,55.6159,55.7306,55.5657,55.7019,166015.0
2018-01-24 12:10:00,77.71,77.75,77.67,77.69,143260.0,55.7019,55.7306,55.6732,55.6876,143260.0
2018-01-24 12:20:00,77.69,77.7,77.5,77.55,127951.0,55.6876,55.6947,55.5514,55.5872,127951.0
2018-01-24 12:30:00,77.55,77.61,77.49,77.49,231656.0,55.5872,55.6302,55.5442,55.5442,231656.0
2018-01-24 12:40:00,77.49,77.55,77.43,77.54,179912.0,55.5442,55.5872,55.5012,55.58,179912.0
2018-01-24 12:50:00,77.53,77.6,77.53,77.6,111378.0,55.5729,55.623,55.5729,55.623,111378.0
2018-01-24 13:00:00,77.6,77.63,77.46,77.5,111177.0,55.623,55.6446,55.5227,55.5514,111177.0
2018-01-24 13:10:00,77.49,77.65,77.47,77.57,138237.0,55.5442,55.6589,55.5299,55.6015,138237.0
2018-01-24 13:20:00,77.56,77.67,77.52,77.63,176839.0,55.5944,55.6732,55.5657,55.6446,176839.0
2018-01-24 13:30:00,77.64,77.77,77.62,77.65,330377.0,55.6517,55.7449,55.6374,55.6589,330377.0
2018-01-24 13:40:00,77.65,77.85,77.65,77.85,164563.0,55.6589,55.8022,55.6589,55.8022,164563.0
2018-01-24 13:50:00,77.84,77.95,77.8,77.85,201264.0,55.7951,55.8739,55.7664,55.8022,201264.0
2018-01-24 14:00:00,77.85,77.86,77.73,77.74,119167.0,55.8022,55.8094,55.7162,55.7234,119167.0
2018-01-24 14:10:00,77.74,77.91,77.72,77.9,148783.0,55.7234,55.8453,55.7091,55.8381,148783.0
2018-01-24 14:20:00,77.9,77.92,77.8,77.84,114794.0,55.8381,55.8524,55.7664,55.7951,114794.0
2018-01-24 14:30:00,77.84,77.88,77.77,77.85,119973.0,55.7951,55.8237,55.7449,55.8022,119973.0
2018-01-24 14:40:00,77.86,77.97,77.85,77.94,155966.0,55.8094,55.8883,55.8022,55.8668,155966.0
2018-01-24 14:50:00,77.94,77.94,77.85,77.88,120931.0,55.8668,55.8668,55.8022,55.8237,120931.0
2018-01-24 15:00:00,77.88,77.88,77.78,77.82,159673.0,55.8237,55.8237,55.7521,55.7807,159673.0
2018-01-24 15:10:00,77.83,77.87,77.77,77.83,260039.0,55.7879,55.8166,55.7449,55.7879,260039.0
2018-01-24 15:20:00,77.82,77.9,77.81,77.81,175140.0,55.7807,55.8381,55.7736,55.7736,175140.0
2018-01-24 15:30:00,77.81,77.83,77.75,77.78,378553.0,55.7736,55.7879,55.7306,55.7521,378553.0
2018-01-24 15:40:00,77.78,77.95,77.75,77.9,545942.0,55.7521,55.8739,55.7306,55.8381,545942.0
2018-01-24 15:50:00,77.9,77.9,77.7,77.71,1378228.0,55.8381,55.8381,55.6947,55.7019,1378228.0
2018-01-25 09:30:00,78.09,78.09,77.57,77.58,823682.0,55.9743,55.9743,55.6015,55.6087,823682.0
2018-01-25 09:40:00,77.58,77.7,77.52,77.65,516213.0,55.6087,55.6947,55.5657,55.6589,516213.0
2018-01-25 09:50:00,77.65,77.65,77.5,77.58,390786.0,55.6589,55.6589,55.5514,55.6087,390786.0
2018-01-25 10:00:00,77.59,77.6,77.32,77.33,499729.0,55.6159,55.623,55.4223,55.4295,499729.0
2018-01-25 10:10:00,77.32,77.58,77.29,77.52,481288.0,55.4223,55.6087,55.4008,55.5657,481288.0
2018-01-25 10:20:00,77.52,77.69,77.52,77.61,261777.0,55.5657,55.6876,55.5657,55.6302,261777.0
2018-01-25 10:30:00,77.62,77.75,77.62,77.63,300527.0,55.6374,55.7306,55.6374,55.6446,300527.0
2018-01-25 10:40:00,77.64,77.65,77.49,77.54,190003.0,55.6517,55.6589,55.5442,55.58,190003.0
2018-01-25 10:50:00,77.55,77.55,77.19,77.19,533371.0,55.5872,55.5872,55.3292,55.3292,533371.0
2018-01-25 11:00:00,77.19,77.29,77.16,77.26,427081.0,55.3292,55.4008,55.3077,55.3793,427081.0
2018-01-25 11:10:00,77.27,77.41,77.26,77.29,246775.0,55.3865,55.4869,55.3793,55.4008,246775.0
2018-01-25 11:20:00,77.29,77.4,77.29,77.33,331414.0,55.4008,55.4797,55.4008,55.4295,331414.0
2018-01-25 11:30:00,77.33,77.47,77.32,77.41,121259.0,55.4295,55.5299,55.4223,55.4869,121259.0
2018-01-25 11:40:00,77.41,77.57,77.4,77.56,179907.0,55.4869,55.6015,55.4797,55.5944,179907.0
2018-01-25 11:50:00,77.56,77.63,77.54,77.56,123901.0,55.5944,55.6446,55.58,55.5944,123901.0
2018-01-25 12:00:00,77.56,77.71,77.55,77.59,276527.0,55.5944,55.7019,55.5872,55.6159,276527.0
2018-01-25 12:10:00,77.6,77.69,77.5,77.5,121874.0,55.623,55.6876,55.5514,55.5514,121874.0
2018-01-25 12:20:00,77.5,77.52,77.4,77.49,155294.0,55.5514,55.5657,55.4797,55.5442,155294.0
2018-01-25 12:30:00,77.48,77.51,77.41,77.43,107081.0,55.537,55.5585,55.4869,55.5012,107081.0
2018-01-25 12:40:00,77.44,77.59,77.43,77.56,82981.0,55.5084,55.6159,55.5012,55.5944,82981.0
2018-01-25 12:50:00,77.56,77.56,77.46,77.5,83538.0,55.5944,55.5944,55.5227,55.5514,83538.0
2018-01-25 13:00:00,77.5,77.5,77.36,77.39,106572.0,55.5514,55.5514,55.451,55.4725,106572.0
2018-01-25 13:10:00,77.38,77.47,77.36,77.45,77522.0,55.4654,55.5299,55.451,55.5155,77522.0
2018-01-25 13:20:00,77.45,77.46,77.39,77.41,61882.0,55.5155,55.5227,55.4725,55.4869,61882.0
2018-01-25 13:30:00,77.4,77.46,77.0,77.46,43407.0,55.4797,55.5227,55.193,55.5227,43407.0
2018-01-25 13:40:00,77.46,77.5,77.42,77.44,63606.0,55.5227,55.5514,55.494,55.5084,63606.0
2018-01-25 13:50:00,77.44,77.48,77.42,77.45,82388.0,55.5084,55.537,55.494,55.5155,82388.0
2018-01-25 14:00:00,77.46,77.48,77.36,77.38,122331.0,55.5227,55.537,55.451,55.4654,122331.0
2018-01-25 14:10:00,77.38,77.39,77.28,77.32,273252.0,55.4654,55.4725,55.3937,55.4223,273252.0
2018-01-25 14:20:00,77.32,77.32,77.11,77.13,192371.0,55.4223,55.4223,55.2718,55.2862,192371.0
2018-01-25 14:30:00,77.13,77.18,76.95,76.99,351703.0,55.2862,55.322,55.1571,55.1858,351703.0
2018-01-25 14:40:00,76.99,77.1,76.96,77.03,298401.0,55.1858,55.2647,55.1643,55.2145,298401.0
2018-01-25 14:50:00,77.04,77.16,76.95,77.12,275548.0,55.2216,55.3077,55.1571,55.279,275548.0
2018-01-25 15:00:00,77.12,77.24,77.09,77.2,177163.0,55.279,55.365,55.2575,55.3363,177163.0
2018-01-25 15:10:00,77.2,77.28,77.09,77.24,270367.0,55.3363,55.3937,55.2575,55.365,270367.0
2018-01-25 15:20:00,77.25,77.31,77.21,77.21,269833.0,55.3722,55.4152,55.3435,55.3435,269833.0
2018-01-25 15:30:00,77.2,77.3,77.13,77.16,335199.0,55.3363,55.408,55.2862,55.3077,335199.0
2018-01-25 15:40:00,77.17,77.23,77.1,77.11,390742.0,55.3148,55.3578,55.2647,55.2718,390742.0
2018-01-25 15:50:00,77.1,77.14,77.03,77.08,752963.0,55.2647,55.2933,55.2145,55.2503,752963.0
2018-01-26 09:30:00,77.26,77.48,77.1,77.47,618781.0,55.3793,55.537,55.2647,55.5299,618781.0
2018-01-26 09:40:00,77.48,77.58,77.4,77.52,496833.0,55.537,55.6087,55.4797,55.5657,496833.0
2018-01-26 09:50:00,77.51,77.63,77.45,77.6,237570.0,55.5585,55.6446,55.5155,55.623,237570.0
2018-01-26 10:00:00,77.59,77.59,77.44,77.56,220044.0,55.6159,55.6159,55.5084,55.5944,220044.0
2018-01-26 10:10:00,77.55,77.61,77.47,77.55,161759.0,55.5872,55.6302,55.5299,55.5872,161759.0
2018-01-26 10:20:00,77.55,77.55,77.41,77.43,214616.0,55.5872,55.5872,55.4869,55.5012,214616.0
2018-01-26 10:30:00,77.43,77.55,77.41,77.54,140650.0,55.5012,55.5872,55.4869,55.58,140650.0
2018-01-26 10:40:00,77.55,77.56,77.49,77.54,142166.0,55.5872,55.5944,55.5442,55.58,142166.0
2018-01-26 10:50:00,77.55,77.64,77.51,77.52,265457.0,55.5872,55.6517,55.5585,55.5657,265457.0
2018-01-26 11:00:00,77.53,77.62,77.49,77.62,208240.0,55.5729,55.6374,55.5442,55.6374,208240.0
2018-01-26 11:10:00,77.62,77.64,77.52,77.52,265766.0,55.6374,55.6517,55.5657,55.5657,265766.0
2018-01-26 11:20:00,77.52,77.52,77.42,77.51,160809.0,55.5657,55.5657,55.494,55.5585,160809.0
2018-01-26 11:30:00,77.52,77.6,77.5,77.53,152563.0,55.5657,55.623,55.5514,55.5729,152563.0
2018-01-26 11:40:00,77.53,77.53,77.4,77.4,245976.0,55.5729,55.5729,55.4797,55.4797,245976.0
2018-01-26 11:50:00,77.39,77.42,77.34,77.4,429568.0,55.4725,55.494,55.4367,55.4797,429568.0
2018-01-26 12:00:00,77.4,77.46,77.38,77.44,65905.0,55.4797,55.5227,55.4654,55.5084,65905.0
2018-01-26 12:10:00,77.44,77.58,77.44,77.54,69158.0,55.5084,55.6087,55.5084,55.58,69158.0
2018-01-26 12:20:00,77.54,77.58,77.5,77.52,72278.0,55.58,55.6087,55.5514,55.5657,72278.0
2018-01-26 12:30:00,77.52,77.52,77.46,77.5,99972.0,55.5657,55.5657,55.5227,55.5514,99972.0
2018-01-26 12:40:00,77.5,77.58,77.46,77.58,68772.0,55.5514,55.6087,55.5227,55.6087,68772.0
2018-01-26 12:50:00,77.58,77.61,77.56,77.56,67627.0,55.6087,55.6302,55.5944,55.5944,67627.0
2018-01-26 13:00:00,77.56,77.58,77.51,77.55,114145.0,55.5944,55.6087,55.5585,55.5872,114145.0
2018-01-26 13:10:00,77.54,77.59,77.52,77.57,103013.0,55.58,55.6159,55.5657,55.6015,103013.0
2018-01-26 13:20:00,77.57,77.61,77.51,77.55,55233.0,55.6015,55.6302,55.5585,55.5872,55233.0
2018-01-26 13:30:00,77.55,77.55,77.51,77.53,86117.0,55.5872,55.5872,55.5585,55.5729,86117.0
2018-01-26 13:40:00,77.53,77.53,77.48,77.5,54524.0,55.5729,55.5729,55.537,55.5514,54524.0
2018-01-26 13:50:00,77.51,77.53,77.46,77.48,111758.0,55.5585,55.5729,55.5227,55.537,111758.0
2018-01-26 14:00:00,77.48,77.5,77.44,77.48,83745.0,55.537,55.5514,55.5084,55.537,83745.0
2018-01-26 14:10:00,77.49,77.49,77.44,77.45,94314.0,55.5442,55.5442,55.5084,55.5155,94314.0
2018-01-26 14:20:00,77.45,77.47,77.39,77.41,94307.0,55.5155,55.5299,55.4725,55.4869,94307.0
2018-01-26 14:30:00,77.41,77.43,77.37,77.43,57527.0,55.4869,55.5012,55.4582,55.5012,57527.0
2018-01-26 14:40:00,77.43,77.43,77.37,77.39,65908.0,55.5012,55.5012,55.4582,55.4725,65908.0
2018-01-26 14:50:00,77.38,77.4,77.37,77.4,144317.0,55.4654,55.4797,55.4582,55.4797,144317.0
2018-01-26 15:00:00,77.39,77.39,77.34,77.34,98636.0,55.4725,55.4725,55.4367,55.4367,98636.0
2018-01-26 15:10:00,77.34,77.39,77.32,77.36,115226.0,55.4367,55.4725,55.4223,55.451,115226.0
2018-01-26 15:20:00,77.37,77.45,77.37,77.41,148308.0,55.4582,55.5155,55.4582,55.4869,148308.0
2018-01-26 15:30:00,77.41,77.45,77.35,77.45,183367.0,55.4869,55.5155,55.4438,55.5155,183367.0
2018-01-26 15:40:00,77.45,77.45,77.38,77.41,277328.0,55.5155,55.5155,55.4654,55.4869,277328.0
2018-01-26 15:50:00,77.41,77.54,77.38,77.52,779935.0,55.4869,55.58,55.4654,55.5657,779935.0
2018-01-29 09:30:00,77.2,77.2,76.8,77.02,895795.0,55.3363,55.3363,55.0496,55.2073,895795.0
2018-01-29 09:40:00,77.03,77.39,77.0,77.34,708584.0,55.2145,55.4725,55.193,55.4367,708584.0
2018-01-29 09:50:00,77.33,77.43,77.29,77.32,318012.0,55.4295,55.5012,55.4008,55.4223,318012.0
2018-01-29 10:00:00,77.33,77.44,77.23,77.42,332857.0,55.4295,55.5084,55.3578,55.494,332857.0
2018-01-29 10:10:00,77.43,77.47,77.28,77.34,335548.0,55.5012,55.5299,55.3937,55.4367,335548.0
2018-01-29 10:20:00,77.33,77.47,77.31,77.38,182914.0,55.4295,55.5299,55.4152,55.4654,182914.0
2018-01-29 10:30:00,77.38,77.4,77.19,77.2,199034.0,55.4654,55.4797,55.3292,55.3363,199034.0
2018-01-29 10:40:00,77.19,77.21,77.01,77.15,458150.0,55.3292,55.3435,55.2001,55.3005,458150.0
2018-01-29 10:50:00,77.15,77.19,77.07,77.08,254193.0,55.3005,55.3292,55.2431,55.2503,254193.0
2018-01-29 11:00:00,77.08,77.08,76.85,76.89,315203.0,55.2503,55.2503,55.0855,55.1141,315203.0
2018-01-29 11:10:00,76.9,77.04,76.86,76.98,201720.0,55.1213,55.2216,55.0926,55.1786,201720.0
2018-01-29 11:20:00,76.98,77.08,76.89,76.95,262829.0,55.1786,55.2503,55.1141,55.1571,262829.0
2018-01-29 11:30:00,76.95,76.97,76.83,76.87,1195499.0,55.1571,55.1715,55.0711,55.0998,1195499.0
2018-01-29 11:40:00,76.88,77.0,76.85,76.89,294076.0,55.107,55.193,55.0855,55.1141,294076.0
2018-01-29 11:50:00,76.89,76.94,76.81,76.83,155830.0,55.1141,55.15,55.0568,55.0711,155830.0
2018-01-29 12:00:00,76.82,76.97,76.78,76.89,147009.0,55.0639,55.1715,55.0353,55.1141,147009.0
2018-01-29 12:10:00,76.89,76.96,76.86,76.96,154158.0,55.1141,55.1643,55.0926,55.1643,154158.0
2018-01-29 12:20:00,76.97,76.97,76.83,76.89,115846.0,55.1715,55.1715,55.0711,55.1141,115846.0
2018-01-29 12:30:00,76.89,76.94,76.83,76.88,98704.0,55.1141,55.15,55.0711,55.107,98704.0
2018-01-29 12:40:00,76.88,76.93,76.84,76.92,197032.0,55.107,55.1428,55.0783,55.1356,197032.0
2018-01-29 12:50:00,76.91,76.94,76.87,76.9,91445.0,55.1285,55.15,55.0998,55.1213,91445.0
2018-01-29 13:00:00,76.91,76.97,76.89,76.95,77899.0,55.1285,55.1715,55.1141,55.1571,77899.0
2018-01-29 13:10:00,76.95,77.01,76.9,76.98,156042.0,55.1571,55.2001,55.1213,55.1786,156042.0
2018-01-29 13:20:00,76.98,76.99,76.92,76.94,128614.0,55.1786,55.1858,55.1356,55.15,128614.0
2018-01-29 13:30:00,76.94,76.95,76.84,76.85,120311.0,55.15,55.1571,55.0783,55.0855,120311.0
2018-01-29 13:40:00,76.86,76.9,76.83,76.83,129337.0,55.0926,55.1213,55.0711,55.0711,129337.0
2018-01-29 13:50:00,76.83,76.89,76.82,76.85,104523.0,55.0711,55.1141,55.0639,55.0855,104523.0
2018-01-29 14:00:00,76.85,76.93,76.82,76.86,139344.0,55.0855,55.1428,55.0639,55.0926,139344.0
2018-01-29 14:10:00,76.86,76.93,76.84,76.89,112380.0,55.0926,55.1428,55.0783,55.1141,112380.0
2018-01-29 14:20:00,76.89,76.92,76.84,76.9,117364.0,55.1141,55.1356,55.0783,55.1213,117364.0
2018-01-29 14:30:00,76.9,76.95,76.87,76.88,169702.0,55.1213,55.1571,55.0998,55.107,169702.0
2018-01-29 14:40:00,76.87,76.89,76.82,76.84,153530.0,55.0998,55.1141,55.0639,55.0783,153530.0
2018-01-29 14:50:00,76.83,76.84,76.77,76.78,110591.0,55.0711,55.0783,55.0281,55.0353,110591.0
2018-01-29 15:00:00,76.78,76.88,76.78,76.8,110167.0,55.0353,55.107,55.0353,55.0496,110167.0
2018-01-29 15:10:00,76.8,76.81,76.73,76.74,189978.0,55.0496,55.0568,54.9994,55.0066,189978.0
2018-01-29 15:20:00,76.74,76.75,76.55,76.56,225596.0,55.0066,55.0138,54.8704,54.8776,225596.0
2018-01-29 15:30:00,76.56,76.61,76.39,76.4,404775.0,54.8776,54.9134,54.7557,54.7629,404775.0
2018-01-29 15:40:00,76.39,76.41,76.22,76.23,665405.0,54.7557,54.7701,54.6339,54.641,665405.0
2018-01-29 15:50:00,76.24,76.45,76.23,76.34,1551956.0,54.6482,54.7987,54.641,54.7199,1551956.0
2018-01-30 09:30:00,75.7,75.91,75.39,75.68,1645854.0,54.2611,54.4117,54.0389,54.2468,1645854.0
2018-01-30 09:40:00,75.68,75.68,75.03,75.16,826877.0,54.2468,54.2468,53.7809,53.8741,826877.0
2018-01-30 09:50:00,75.16,75.33,75.05,75.32,1001991.0,53.8741,53.9959,53.7952,53.9888,1001991.0
2018-01-30 10:00:00,75.32,75.32,74.88,74.99,636033.0,53.9888,53.9888,53.6734,53.7522,636033.0
2018-01-30 10:10:00,75.0,75.2,74.94,75.04,617666.0,53.7594,53.9027,53.7164,53.7881,617666.0
2018-01-30 10:20:00,75.04,75.25,74.97,75.19,789509.0,53.7881,53.9386,53.7379,53.8956,789509.0
2018-01-30 10:30:00,75.2,75.49,75.19,75.42,622834.0,53.9027,54.1106,53.8956,54.0604,622834.0
2018-01-30 10:40:00,75.41,75.42,75.19,75.19,455647.0,54.0533,54.0604,53.8956,53.8956,455647.0
2018-01-30 10:50:00,75.19,75.21,75.04,75.13,1109577.0,53.8956,53.9099,53.7881,53.8526,1109577.0
2018-01-30 11:00:00,75.12,75.21,75.04,75.14,702425.0,53.8454,53.9099,53.7881,53.8597,702425.0
2018-01-30 11:10:00,75.14,75.16,74.96,74.99,712121.0,53.8597,53.8741,53.7307,53.7522,712121.0
2018-01-30 11:20:00,74.99,75.0,74.85,74.89,603361.0,53.7522,53.7594,53.6519,53.6805,603361.0
2018-01-30 11:30:00,74.89,75.0,74.87,74.9,291348.0,53.6805,53.7594,53.6662,53.6877,291348.0
2018-01-30 11:40:00,74.9,75.2,74.89,74.99,478413.0,53.6877,53.9027,53.6805,53.7522,478413.0
2018-01-30 11:50:00,74.98,75.12,74.97,75.06,327719.0,53.7451,53.8454,53.7379,53.8024,327719.0
2018-01-30 12:00:00,75.07,75.08,74.94,75.01,210909.0,53.8096,53.8167,53.7164,53.7666,210909.0
2018-01-30 12:10:00,75.0,75.09,74.98,75.05,246922.0,53.7594,53.8239,53.7451,53.7952,246922.0
2018-01-30 12:20:00,75.05,75.11,74.97,74.98,244953.0,53.7952,53.8382,53.7379,53.7451,244953.0
2018-01-30 12:30:00,74.98,74.99,74.83,74.84,244387.0,53.7451,53.7522,53.6375,53.6447,244387.0
2018-01-30 12:40:00,74.84,74.93,74.74,74.78,221409.0,53.6447,53.7092,53.573,53.6017,221409.0
2018-01-30 12:50:00,74.77,74.87,74.76,74.81,250138.0,53.5945,53.6662,53.5874,53.6232,250138.0
2018-01-30 13:00:00,74.81,74.82,74.73,74.78,250408.0,53.6232,53.6304,53.5659,53.6017,250408.0
2018-01-30 13:10:00,74.78,75.01,74.78,74.98,295343.0,53.6017,53.7666,53.6017,53.7451,295343.0
2018-01-30 13:20:00,74.98,75.01,74.8,74.8,158604.0,53.7451,53.7666,53.616,53.616,158604.0
2018-01-30 13:30:00,74.79,74.98,74.78,74.97,193601.0,53.6089,53.7451,53.6017,53.7379,193601.0
2018-01-30 13:40:00,74.97,75.01,74.92,74.99,263997.0,53.7379,53.7666,53.702,53.7522,263997.0
2018-01-30 13:50:00,74.99,75.1,74.98,75.09,301623.0,53.7522,53.8311,53.7451,53.8239,301623.0
2018-01-30 14:00:00,75.09,75.21,75.05,75.09,297945.0,53.8239,53.9099,53.7952,53.8239,297945.0
2018-01-30 14:10:00,75.09,75.18,75.05,75.05,327376.0,53.8239,53.8884,53.7952,53.7952,327376.0
2018-01-30 14:20:00,75.06,75.08,74.87,74.91,279759.0,53.8024,53.8167,53.6662,53.6949,279759.0
2018-01-30 14:30:00,74.91,75.01,74.89,74.92,286262.0,53.6949,53.7666,53.6805,53.702,286262.0
2018-01-30 14:40:00,74.93,74.97,74.81,74.97,517881.0,53.7092,53.7379,53.6232,53.7379,517881.0
2018-01-30 14:50:00,74.97,75.05,74.89,74.99,330794.0,53.7379,53.7952,53.6805,53.7522,330794.0
2018-01-30 15:00:00,75.0,75.04,74.97,75.02,219443.0,53.7594,53.7881,53.7379,53.7737,219443.0
2018-01-30 15:10:00,75.02,75.03,74.89,74.92,465424.0,53.7737,53.7809,53.6805,53.702,465424.0
2018-01-30 15:20:00,74.91,74.94,74.82,74.86,405693.0,53.6949,53.7164,53.6304,53.659,405693.0
2018-01-30 15:30:00,74.86,75.03,74.84,74.97,434494.0,53.659,53.7809,53.6447,53.7379,434494.0
2018-01-30 15:40:00,74.97,75.02,74.89,74.98,775417.0,53.7379,53.7737,53.6805,53.7451,775417.0
2018-01-30 15:50:00,74.98,74.99,74.78,74.79,1389160.0,53.7451,53.7522,53.6017,53.6089,1389160.0
2018-01-31 09:30:00,75.0,75.02,74.63,74.92,680958.0,53.7594,53.7737,53.4942,53.702,680958.0
2018-01-31 09:40:00,74.91,75.08,74.86,75.06,304111.0,53.6949,53.8167,53.659,53.8024,304111.0
2018-01-31 09:50:00,75.05,75.14,74.95,74.98,264879.0,53.7952,53.8597,53.7235,53.7451,264879.0
2018-01-31 10:00:00,74.98,74.98,74.74,74.75,356263.0,53.7451,53.7451,53.573,53.5802,356263.0
2018-01-31 10:10:00,74.74,74.93,74.7,74.91,217262.0,53.573,53.7092,53.5444,53.6949,217262.0
2018-01-31 10:20:00,74.91,74.92,74.76,74.79,353529.0,53.6949,53.702,53.5874,53.6089,353529.0
2018-01-31 10:30:00,74.78,74.83,74.6,74.8,538750.0,53.6017,53.6375,53.4727,53.616,538750.0
2018-01-31 10:40:00,74.8,74.81,74.54,74.66,369907.0,53.616,53.6232,53.4297,53.5157,369907.0
2018-01-31 10:50:00,74.65,74.66,74.46,74.59,385072.0,53.5085,53.5157,53.3723,53.4655,385072.0
2018-01-31 11:00:00,74.58,74.58,74.35,74.4,437650.0,53.4583,53.4583,53.2935,53.3293,437650.0
2018-01-31 11:10:00,74.39,74.55,74.33,74.53,486833.0,53.3221,53.4368,53.2791,53.4225,486833.0
2018-01-31 11:20:00,74.53,74.72,74.52,74.59,208389.0,53.4225,53.5587,53.4153,53.4655,208389.0
2018-01-31 11:30:00,74.59,74.71,74.59,74.69,216775.0,53.4655,53.5515,53.4655,53.5372,216775.0
2018-01-31 11:40:00,74.69,74.7,74.55,74.63,154848.0,53.5372,53.5444,53.4368,53.4942,154848.0
2018-01-31 11:50:00,74.64,74.82,74.61,74.79,279260.0,53.5013,53.6304,53.4798,53.6089,279260.0
2018-01-31 12:00:00,74.79,74.88,74.73,74.85,200445.0,53.6089,53.6734,53.5659,53.6519,200445.0
2018-01-31 12:10:00,74.85,74.85,74.65,74.74,182132.0,53.6519,53.6519,53.5085,53.573,182132.0
2018-01-31 12:20:00,74.75,74.8,74.69,74.72,115358.0,53.5802,53.616,53.5372,53.5587,115358.0
2018-01-31 12:30:00,74.72,74.81,74.69,74.7,124367.0,53.5587,53.6232,53.5372,53.5444,124367.0
2018-01-31 12:40:00,74.7,74.72,74.6,74.62,157722.0,53.5444,53.5587,53.4727,53.487,157722.0
2018-01-31 12:50:00,74.62,74.71,74.57,74.7,119504.0,53.487,53.5515,53.4512,53.5444,119504.0
2018-01-31 13:00:00,74.7,74.76,74.68,74.71,152129.0,53.5444,53.5874,53.53,53.5515,152129.0
2018-01-31 13:10:00,74.71,74.78,74.69,74.7,138680.0,53.5515,53.6017,53.5372,53.5444,138680.0
2018-01-31 13:20:00,74.69,74.76,74.69,74.75,153119.0,53.5372,53.5874,53.5372,53.5802,153119.0
2018-01-31 13:30:00,74.75,74.86,74.75,74.83,170947.0,53.5802,53.659,53.5802,53.6375,170947.0
2018-01-31 13:40:00,74.83,74.87,74.71,74.74,376045.0,53.6375,53.6662,53.5515,53.573,376045.0
2018-01-31 13:50:00,74.73,74.8,74.67,74.67,156981.0,53.5659,53.616,53.5228,53.5228,156981.0
2018-01-31 14:00:00,74.67,74.89,74.58,74.67,346745.0,53.5228,53.6805,53.4583,53.5228,346745.0
2018-01-31 14:10:00,74.67,74.75,74.65,74.67,349580.0,53.5228,53.5802,53.5085,53.5228,349580.0
2018-01-31 14:20:00,74.68,74.69,74.53,74.58,380164.0,53.53,53.5372,53.4225,53.4583,380164.0
2018-01-31 14:30:00,74.56,74.66,74.55,74.6,487692.0,53.444,53.5157,53.4368,53.4727,487692.0
2018-01-31 14:40:00,74.6,74.73,74.55,74.61,322325.0,53.4727,53.5659,53.4368,53.4798,322325.0
2018-01-31 14:50:00,74.6,74.63,74.49,74.61,285735.0,53.4727,53.4942,53.3938,53.4798,285735.0
2018-01-31 15:00:00,74.61,74.69,74.51,74.61,412355.0,53.4798,53.5372,53.4082,53.4798,412355.0
2018-01-31 15:10:00,74.61,74.62,74.49,74.53,274977.0,53.4798,53.487,53.3938,53.4225,274977.0
2018-01-31 15:20:00,74.54,74.72,74.53,74.72,359288.0,53.4297,53.5587,53.4225,53.5587,359288.0
2018-01-31 15:30:00,74.72,74.92,74.7,74.9,437546.0,53.5587,53.702,53.5444,53.6877,437546.0
2018-01-31 15:40:00,74.91,75.05,74.9,74.92,558965.0,53.6949,53.7952,53.6877,53.702,558965.0
2018-01-31 15:50:00,74.92,74.98,74.83,74.85,1758822.0,53.702,53.7451,53.6375,53.6519,1758822.0
2018-02-01 09:30:00,74.95,75.24,74.82,74.98,982463.0,53.7235,53.9314,53.6304,53.7451,982463.0
2018-02-01 09:40:00,74.99,75.34,74.92,75.12,492666.0,53.7522,54.0031,53.702,53.8454,492666.0
2018-02-01 09:50:00,75.12,75.24,75.08,75.11,245609.0,53.8454,53.9314,53.8167,53.8382,245609.0
2018-02-01 10:00:00,75.1,75.25,75.02,75.19,282279.0,53.8311,53.9386,53.7737,53.8956,282279.0
2018-02-01 10:10:00,75.18,75.25,75.07,75.22,289871.0,53.8884,53.9386,53.8096,53.9171,289871.0
2018-02-01 10:20:00,75.21,75.28,75.09,75.13,804017.0,53.9099,53.9601,53.8239,53.8526,804017.0
2018-02-01 10:30:00,75.12,75.13,74.84,74.89,430577.0,53.8454,53.8526,53.6447,53.6805,430577.0
2018-02-01 10:40:00,74.89,74.92,74.74,74.84,476807.0,53.6805,53.702,53.573,53.6447,476807.0
2018-02-01 10:50:00,74.84,74.85,74.68,74.75,369595.0,53.6447,53.6519,53.53,53.5802,369595.0
2018-02-01 11:00:00,74.75,74.82,74.66,74.67,235705.0,53.5802,53.6304,53.5157,53.5228,235705.0
2018-02-01 11:10:00,74.66,74.74,74.56,74.61,220643.0,53.5157,53.573,53.444,53.4798,220643.0
2018-02-01 11:20:00,74.6,74.7,74.53,74.66,329815.0,53.4727,53.5444,53.4225,53.5157,329815.0
2018-02-01 11:30:00,74.66,74.98,74.65,74.94,1034135.0,53.5157,53.7451,53.5085,53.7164,1034135.0
2018-02-01 11:40:00,74.92,75.06,74.88,74.96,292940.0,53.702,53.8024,53.6734,53.7307,292940.0
2018-02-01 11:50:00,74.96,75.08,74.96,75.07,180549.0,53.7307,53.8167,53.7307,53.8096,180549.0
2018-02-01 12:00:00,75.08,75.11,75.04,75.1,413524.0,53.8167,53.8382,53.7881,53.8311,413524.0
2018-02-01 12:10:00,75.11,75.19,75.08,75.17,263854.0,53.8382,53.8956,53.8167,53.8812,263854.0
2018-02-01 12:20:00,75.17,75.24,75.14,75.23,247691.0,53.8812,53.9314,53.8597,53.9243,247691.0
2018-02-01 12:30:00,75.23,75.3,75.19,75.22,264080.0,53.9243,53.9744,53.8956,53.9171,264080.0
2018-02-01 12:40:00,75.21,75.26,75.18,75.24,194907.0,53.9099,53.9458,53.8884,53.9314,194907.0
2018-02-01 12:50:00,75.25,75.26,75.12,75.15,171571.0,53.9386,53.9458,53.8454,53.8669,171571.0
2018-02-01 13:00:00,75.15,75.34,75.13,75.34,447563.0,53.8669,54.0031,53.8526,54.0031,447563.0
2018-02-01 13:10:00,75.34,75.43,75.33,75.39,397600.0,54.0031,54.0676,53.9959,54.0389,397600.0
2018-02-01 13:20:00,75.39,75.42,75.34,75.34,225013.0,54.0389,54.0604,54.0031,54.0031,225013.0
2018-02-01 13:30:00,75.35,75.36,75.26,75.34,229412.0,54.0103,54.0174,53.9458,54.0031,229412.0
2018-02-01 13:40:00,75.34,75.35,75.23,75.26,199576.0,54.0031,54.0103,53.9243,53.9458,199576.0
2018-02-01 13:50:00,75.26,75.32,75.16,75.18,198226.0,53.9458,53.9888,53.8741,53.8884,198226.0
2018-02-01 14:00:00,75.18,75.26,75.16,75.25,236429.0,53.8884,53.9458,53.8741,53.9386,236429.0
2018-02-01 14:10:00,75.25,75.3,75.16,75.16,232256.0,53.9386,53.9744,53.8741,53.8741,232256.0
2018-02-01 14:20:00,75.15,75.28,75.1,75.28,327964.0,53.8669,53.9601,53.8311,53.9601,327964.0
2018-02-01 14:30:00,75.28,75.36,75.2,75.36,251263.0,53.9601,54.0174,53.9027,54.0174,251263.0
2018-02-01 14:40:00,75.36,75.39,75.31,75.39,242037.0,54.0174,54.0389,53.9816,54.0389,242037.0
2018-02-01 14:50:00,75.39,75.42,75.35,75.42,195450.0,54.0389,54.0604,54.0103,54.0604,195450.0
2018-02-01 15:00:00,75.42,75.51,75.4,75.51,331048.0,54.0604,54.125,54.0461,54.125,331048.0
2018-02-01 15:10:00,75.51,75.57,75.49,75.5,294447.0,54.125,54.168,54.1106,54.1178,294447.0
2018-02-01 15:20:00,75.5,75.5,75.31,75.31,292590.0,54.1178,54.1178,53.9816,53.9816,292590.0
2018-02-01 15:30:00,75.31,75.35,75.2,75.35,648190.0,53.9816,54.0103,53.9027,54.0103,648190.0
2018-02-01 15:40:00,75.35,75.54,75.28,75.53,870899.0,54.0103,54.1465,53.9601,54.1393,870899.0
2018-02-01 15:50:00,75.54,75.67,75.53,75.62,1799595.0,54.1465,54.2396,54.1393,54.2038,1799595.0
2018-02-02 09:30:00,74.23,74.41,73.88,74.02,1423517.0,53.2075,53.3365,52.9566,53.0569,1423517.0
2018-02-02 09:40:00,74.01,74.01,73.65,73.84,1138782.0,53.0498,53.0498,52.7917,52.9279,1138782.0
2018-02-02 09:50:00,73.83,73.85,73.51,73.59,1173587.0,52.9207,52.9351,52.6914,52.7487,1173587.0
2018-02-02 10:00:00,73.59,73.63,73.16,73.19,1258028.0,52.7487,52.7774,52.4405,52.462,1258028.0
2018-02-02 10:10:00,73.18,73.44,73.16,73.39,1288247.0,52.4548,52.6412,52.4405,52.6054,1288247.0
2018-02-02 10:20:00,73.38,73.54,73.27,73.5,381120.0,52.5982,52.7129,52.5193,52.6842,381120.0
2018-02-02 10:30:00,73.5,73.5,73.3,73.42,667609.0,52.6842,52.6842,52.5408,52.6269,667609.0
2018-02-02 10:40:00,73.4,73.43,73.15,73.2,1132274.0,52.6125,52.634,52.4333,52.4692,1132274.0
2018-02-02 10:50:00,73.2,73.32,73.15,73.21,801241.0,52.4692,52.5552,52.4333,52.4763,801241.0
2018-02-02 11:00:00,73.2,73.22,73.01,73.08,475296.0,52.4692,52.4835,52.333,52.3831,475296.0
2018-02-02 11:10:00,73.07,73.23,73.02,73.03,266877.0,52.376,52.4907,52.3401,52.3473,266877.0
2018-02-02 11:20:00,73.02,73.22,72.96,73.19,409620.0,52.3401,52.4835,52.2971,52.462,409620.0
2018-02-02 11:30:00,73.19,73.26,73.09,73.2,299427.0,52.462,52.5122,52.3903,52.4692,299427.0
2018-02-02 11:40:00,73.21,73.23,73.0,73.05,230483.0,52.4763,52.4907,52.3258,52.3616,230483.0
2018-02-02 11:50:00,73.06,73.14,72.92,72.92,273480.0,52.3688,52.4262,52.2685,52.2685,273480.0
2018-02-02 12:00:00,72.92,73.01,72.88,72.99,268922.0,52.2685,52.333,52.2398,52.3186,268922.0
2018-02-02 12:10:00,72.99,73.19,72.98,73.18,193224.0,52.3186,52.462,52.3115,52.4548,193224.0
2018-02-02 12:20:00,73.19,73.21,73.08,73.19,346696.0,52.462,52.4763,52.3831,52.462,346696.0
2018-02-02 12:30:00,73.24,73.24,73.07,73.09,1034083.0,52.4978,52.4978,52.376,52.3903,1034083.0
2018-02-02 12:40:00,73.09,73.23,73.07,73.12,607095.0,52.3903,52.4907,52.376,52.4118,607095.0
2018-02-02 12:50:00,73.12,73.12,72.96,72.96,165051.0,52.4118,52.4118,52.2971,52.2971,165051.0
2018-02-02 13:00:00,72.96,72.96,72.8,72.86,404246.0,52.2971,52.2971,52.1824,52.2255,404246.0
2018-02-02 13:10:00,72.86,72.94,72.8,72.87,201926.0,52.2255,52.2828,52.1824,52.2326,201926.0
2018-02-02 13:20:00,72.87,72.93,72.82,72.93,317871.0,52.2326,52.2756,52.1968,52.2756,317871.0
2018-02-02 13:30:00,72.93,73.07,72.93,73.01,277847.0,52.2756,52.376,52.2756,52.333,277847.0
2018-02-02 13:40:00,73.01,73.04,72.9,72.92,336003.0,52.333,52.3545,52.2541,52.2685,336003.0
2018-02-02 13:50:00,72.93,73.06,72.89,73.03,233701.0,52.2756,52.3688,52.247,52.3473,233701.0
2018-02-02 14:00:00,73.04,73.14,72.9,73.1,336532.0,52.3545,52.4262,52.2541,52.3975,336532.0
2018-02-02 14:10:00,73.1,73.1,72.72,72.76,367899.0,52.3975,52.3975,52.1251,52.1538,367899.0
2018-02-02 14:20:00,72.76,72.81,72.58,72.67,517176.0,52.1538,52.1896,52.0248,52.0893,517176.0
2018-02-02 14:30:00,72.66,72.8,72.64,72.64,465165.0,52.0821,52.1824,52.0678,52.0678,465165.0
2018-02-02 14:40:00,72.65,72.79,72.6,72.67,388542.0,52.0749,52.1753,52.0391,52.0893,388542.0
2018-02-02 14:50:00,72.66,72.68,72.41,72.44,558054.0,52.0821,52.0964,51.9029,51.9244,558054.0
2018-02-02 15:00:00,72.43,72.46,72.14,72.16,1042583.0,51.9172,51.9387,51.7094,51.7237,1042583.0
2018-02-02 15:10:00,72.15,72.39,72.15,72.29,1286924.0,51.7165,51.8886,51.7165,51.8169,1286924.0
2018-02-02 15:20:00,72.3,72.35,72.2,72.29,1154268.0,51.8241,51.8599,51.7524,51.8169,1154268.0
2018-02-02 15:30:00,72.29,72.4,72.14,72.38,948772.0,51.8169,51.8957,51.7094,51.8814,948772.0
2018-02-02 15:40:00,72.38,72.39,72.16,72.23,1009594.0,51.8814,51.8886,51.7237,51.7739,1009594.0
2018-02-02 15:50:00,72.24,72.54,72.06,72.45,3452963.0,51.781,51.9961,51.652,51.9316,3452963.0
2018-02-05 09:30:00,71.49,72.3,71.46,72.25,1519874.0,51.2434,51.8241,51.2219,51.7882,1519874.0
2018-02-05 09:40:00,72.26,72.4,71.64,71.69,887812.0,51.7954,51.8957,51.351,51.3868,887812.0
2018-02-05 09:50:00,71.69,71.76,71.43,71.62,1091687.0,51.3868,51.437,51.2004,51.3366,1091687.0
2018-02-05 10:00:00,71.62,71.78,71.52,71.7,923223.0,51.3366,51.4513,51.265,51.394,923223.0
2018-02-05 10:10:00,71.7,71.86,71.6,71.69,837184.0,51.394,51.5087,51.3223,51.3868,837184.0
2018-02-05 10:20:00,71.68,72.08,71.67,71.96,536743.0,51.3796,51.6664,51.3725,51.5803,536743.0
2018-02-05 10:30:00,71.96,72.01,71.78,71.84,471714.0,51.5803,51.6162,51.4513,51.4943,471714.0
2018-02-05 10:40:00,71.84,72.07,71.78,72.06,400101.0,51.4943,51.6592,51.4513,51.652,400101.0
2018-02-05 10:50:00,72.05,72.27,71.95,72.15,579582.0,51.6449,51.8025,51.5732,51.7165,579582.0
2018-02-05 11:00:00,72.16,72.27,71.88,71.92,305462.0,51.7237,51.8025,51.523,51.5517,305462.0
2018-02-05 11:10:00,71.92,72.0,71.85,71.89,348055.0,51.5517,51.609,51.5015,51.5302,348055.0
2018-02-05 11:20:00,71.89,71.94,71.71,71.75,447111.0,51.5302,51.566,51.4011,51.4298,447111.0
2018-02-05 11:30:00,71.77,71.77,71.53,71.6,339639.0,51.4442,51.4442,51.2721,51.3223,339639.0
2018-02-05 11:40:00,71.59,71.61,71.48,71.49,289379.0,51.3151,51.3295,51.2363,51.2434,289379.0
2018-02-05 11:50:00,71.48,71.63,71.43,71.62,269029.0,51.2363,51.3438,51.2004,51.3366,269029.0
2018-02-05 12:00:00,71.61,71.63,71.35,71.39,343897.0,51.3295,51.3438,51.1431,51.1718,343897.0
2018-02-05 12:10:00,71.39,71.41,71.16,71.17,494155.0,51.1718,51.1861,51.0069,51.0141,494155.0
2018-02-05 12:20:00,71.16,71.23,70.99,71.07,534093.0,51.0069,51.0571,50.8851,50.9424,534093.0
2018-02-05 12:30:00,71.08,71.27,71.01,71.01,339744.0,50.9496,51.0858,50.8994,50.8994,339744.0
2018-02-05 12:40:00,71.02,71.19,71.0,71.17,348073.0,50.9066,51.0284,50.8922,51.0141,348073.0
2018-02-05 12:50:00,71.16,71.18,70.91,70.93,262195.0,51.0069,51.0212,50.8277,50.842,262195.0
2018-02-05 13:00:00,70.93,70.93,70.5,70.52,889311.0,50.842,50.842,50.5338,50.5482,889311.0
2018-02-05 13:10:00,70.53,70.65,70.29,70.33,994090.0,50.5553,50.6413,50.3833,50.412,994090.0
2018-02-05 13:20:00,70.33,70.54,70.28,70.48,744545.0,50.412,50.5625,50.3761,50.5195,744545.0
2018-02-05 13:30:00,70.48,70.59,70.41,70.43,538528.0,50.5195,50.5983,50.4693,50.4837,538528.0
2018-02-05 13:40:00,70.42,70.77,70.42,70.69,560512.0,50.4765,50.7274,50.4765,50.67,560512.0
2018-02-05 13:50:00,70.69,70.98,70.66,70.96,338054.0,50.67,50.8779,50.6485,50.8635,338054.0
2018-02-05 14:00:00,70.96,70.97,70.71,70.78,380305.0,50.8635,50.8707,50.6844,50.7345,380305.0
2018-02-05 14:10:00,70.79,70.93,70.55,70.64,811514.0,50.7417,50.842,50.5697,50.6342,811514.0
2018-02-05 14:20:00,70.63,70.72,70.49,70.56,661300.0,50.627,50.6915,50.5267,50.5768,661300.0
2018-02-05 14:30:00,70.56,70.56,70.29,70.34,609506.0,50.5768,50.5768,50.3833,50.4191,609506.0
2018-02-05 14:40:00,70.34,70.45,70.03,70.07,545871.0,50.4191,50.498,50.1969,50.2256,545871.0
2018-02-05 14:50:00,70.07,70.16,69.71,69.73,803136.0,50.2256,50.2901,49.9676,49.9819,803136.0
2018-02-05 15:00:00,69.74,69.84,68.86,68.86,1556362.0,49.9891,50.0607,49.3583,49.3583,1556362.0
2018-02-05 15:10:00,68.84,70.07,68.28,69.81,1289171.0,49.344,50.2256,48.9425,50.0392,1289171.0
2018-02-05 15:20:00,69.79,70.18,69.4,70.02,859597.0,50.0249,50.3045,49.7454,50.1898,859597.0
2018-02-05 15:30:00,70.0,70.1,69.35,69.43,1701214.0,50.1754,50.2471,49.7095,49.7669,1701214.0
2018-02-05 15:40:00,69.43,69.77,69.16,69.33,2132847.0,49.7669,50.0106,49.5733,49.6952,2132847.0
2018-02-05 15:50:00,69.32,69.72,69.29,69.4,3374866.0,49.688,49.9747,49.6665,49.7454,3374866.0
2018-02-06 09:30:00,68.23,69.59,67.9,69.47,2149496.0,48.9067,49.8815,48.6702,49.7955,2149496.0
2018-02-06 09:40:00,69.47,69.96,69.25,69.95,1813491.0,49.7955,50.1468,49.6378,50.1396,1813491.0
2018-02-06 09:50:00,69.95,70.47,69.83,70.07,1193387.0,50.1396,50.5123,50.0536,50.2256,1193387.0
2018-02-06 10:00:00,70.08,70.34,69.83,69.9,825438.0,50.2328,50.4191,50.0536,50.1038,825438.0
2018-02-06 10:10:00,69.9,70.11,68.92,69.28,1221185.0,50.1038,50.2543,49.4013,49.6593,1221185.0
2018-02-06 10:20:00,69.29,69.53,68.81,69.06,1247140.0,49.6665,49.8385,49.3224,49.5016,1247140.0
2018-02-06 10:30:00,69.08,69.19,68.57,68.95,978125.0,49.516,49.5948,49.1504,49.4228,978125.0
2018-02-06 10:40:00,68.96,69.31,68.63,69.16,696031.0,49.43,49.6808,49.1934,49.5733,696031.0
2018-02-06 10:50:00,69.17,69.35,68.94,68.97,718458.0,49.5805,49.7095,49.4156,49.4371,718458.0
2018-02-06 11:00:00,68.99,69.19,68.64,68.9,1188886.0,49.4515,49.5948,49.2006,49.387,1188886.0
2018-02-06 11:10:00,68.89,69.02,68.55,68.9,1072954.0,49.3798,49.473,49.1361,49.387,1072954.0
2018-02-06 11:20:00,68.9,69.03,68.57,68.65,633727.0,49.387,49.4801,49.1504,49.2078,633727.0
2018-02-06 11:30:00,68.66,68.7,68.3,68.53,570777.0,49.2149,49.2436,48.9569,49.1217,570777.0
2018-02-06 11:40:00,68.52,68.82,68.52,68.78,493678.0,49.1146,49.3296,49.1146,49.3009,493678.0
2018-02-06 11:50:00,68.79,69.06,68.75,68.87,760882.0,49.3081,49.5016,49.2794,49.3655,760882.0
2018-02-06 12:00:00,68.87,69.05,68.77,69.01,388390.0,49.3655,49.4945,49.2938,49.4658,388390.0
2018-02-06 12:10:00,69.01,69.26,68.88,69.09,521210.0,49.4658,49.645,49.3726,49.5231,521210.0
2018-02-06 12:20:00,69.08,69.4,68.99,69.36,444325.0,49.516,49.7454,49.4515,49.7167,444325.0
2018-02-06 12:30:00,69.36,69.61,69.22,69.61,679605.0,49.7167,49.8959,49.6163,49.8959,679605.0
2018-02-06 12:40:00,69.62,69.62,69.08,69.15,626176.0,49.903,49.903,49.516,49.5662,626176.0
2018-02-06 12:50:00,69.14,69.15,68.89,69.0,330482.0,49.559,49.5662,49.3798,49.4586,330482.0
2018-02-06 13:00:00,69.0,69.01,68.64,68.64,389367.0,49.4586,49.4658,49.2006,49.2006,389367.0
2018-02-06 13:10:00,68.63,68.98,68.61,68.96,312625.0,49.1934,49.4443,49.1791,49.43,312625.0
2018-02-06 13:20:00,68.94,69.02,68.73,68.81,219129.0,49.4156,49.473,49.2651,49.3224,219129.0
2018-02-06 13:30:00,68.8,68.81,68.49,68.64,437861.0,49.3153,49.3224,49.0931,49.2006,437861.0
2018-02-06 13:40:00,68.64,68.66,68.4,68.44,511936.0,49.2006,49.2149,49.0286,49.0572,511936.0
2018-02-06 13:50:00,68.44,68.5,68.27,68.28,414601.0,49.0572,49.1002,48.9354,48.9425,414601.0
2018-02-06 14:00:00,68.29,68.36,68.22,68.23,433812.0,48.9497,48.9999,48.8995,48.9067,433812.0
2018-02-06 14:10:00,68.23,68.56,68.21,68.3,611722.0,48.9067,49.1432,48.8924,48.9569,611722.0
2018-02-06 14:20:00,68.29,68.43,68.21,68.28,344507.0,48.9497,49.0501,48.8924,48.9425,344507.0
2018-02-06 14:30:00,68.27,68.55,68.2,68.43,593805.0,48.9354,49.1361,48.8852,49.0501,593805.0
2018-02-06 14:40:00,68.44,68.91,68.42,68.91,492200.0,49.0572,49.3941,49.0429,49.3941,492200.0
2018-02-06 14:50:00,68.9,69.27,68.78,69.21,479369.0,49.387,49.6522,49.3009,49.6092,479369.0
2018-02-06 15:00:00,69.23,69.86,69.23,69.85,580715.0,49.6235,50.0751,49.6235,50.0679,580715.0
2018-02-06 15:10:00,69.86,69.86,69.41,69.47,487631.0,50.0751,50.0751,49.7525,49.7955,487631.0
2018-02-06 15:20:00,69.48,69.72,69.33,69.64,761690.0,49.8027,49.9747,49.6952,49.9174,761690.0
2018-02-06 15:30:00,69.64,70.05,69.52,70.02,1065493.0,49.9174,50.2113,49.8314,50.1898,1065493.0
2018-02-06 15:40:00,70.03,70.2,69.67,69.68,1346717.0,50.1969,50.3188,49.9389,49.9461,1346717.0
2018-02-06 15:50:00,69.67,69.98,69.57,69.98,2380984.0,49.9389,50.1611,49.8672,50.1611,2380984.0
2018-02-07 09:30:00,70.19,70.59,70.02,70.36,951602.0,50.3116,50.5983,50.1898,50.4335,951602.0
2018-02-07 09:40:00,70.37,70.71,70.37,70.66,982301.0,50.4406,50.6844,50.4406,50.6485,982301.0
2018-02-07 09:50:00,70.64,70.9,70.64,70.86,793519.0,50.6342,50.8205,50.6342,50.7919,793519.0
2018-02-07 10:00:00,70.85,70.99,70.61,70.96,889111.0,50.7847,50.8851,50.6127,50.8635,889111.0
2018-02-07 10:10:00,70.97,71.07,70.8,70.86,1328355.0,50.8707,50.9424,50.7489,50.7919,1328355.0
2018-02-07 10:20:00,70.87,70.89,70.63,70.65,449649.0,50.799,50.8134,50.627,50.6413,449649.0
2018-02-07 10:30:00,70.65,70.66,70.19,70.39,858576.0,50.6413,50.6485,50.3116,50.455,858576.0
2018-02-07 10:40:00,70.39,70.4,70.07,70.3,401875.0,50.455,50.4621,50.2256,50.3905,401875.0
2018-02-07 10:50:00,70.31,70.38,70.18,70.25,395456.0,50.3976,50.4478,50.3045,50.3546,395456.0
2018-02-07 11:00:00,70.25,70.3,70.0,70.29,470139.0,50.3546,50.3905,50.1754,50.3833,470139.0
2018-02-07 11:10:00,70.3,70.45,70.15,70.34,348770.0,50.3905,50.498,50.2829,50.4191,348770.0
2018-02-07 11:20:00,70.33,70.39,70.02,70.05,409851.0,50.412,50.455,50.1898,50.2113,409851.0
2018-02-07 11:30:00,70.04,70.07,69.86,69.92,548833.0,50.2041,50.2256,50.0751,50.1181,548833.0
2018-02-07 11:40:00,69.91,69.92,69.77,69.88,569530.0,50.1109,50.1181,50.0106,50.0894,569530.0
2018-02-07 11:50:00,69.87,70.0,69.78,69.96,387549.0,50.0822,50.1754,50.0177,50.1468,387549.0
2018-02-07 12:00:00,69.95,70.01,69.82,69.83,700415.0,50.1396,50.1826,50.0464,50.0536,700415.0
2018-02-07 12:10:00,69.84,70.01,69.8,69.85,558822.0,50.0607,50.1826,50.0321,50.0679,558822.0
2018-02-07 12:20:00,69.85,69.85,69.69,69.79,343621.0,50.0679,50.0679,49.9532,50.0249,343621.0
2018-02-07 12:30:00,69.8,69.8,69.4,69.43,593962.0,50.0321,50.0321,49.7454,49.7669,593962.0
2018-02-07 12:40:00,69.43,69.65,69.42,69.46,527008.0,49.7669,49.9246,49.7597,49.7884,527008.0
2018-02-07 12:50:00,69.45,69.53,69.37,69.42,342640.0,49.7812,49.8385,49.7239,49.7597,342640.0
2018-02-07 13:00:00,69.43,69.57,69.21,69.31,496274.0,49.7669,49.8672,49.6092,49.6808,496274.0
2018-02-07 13:10:00,69.32,69.43,69.0,69.42,778676.0,49.688,49.7669,49.4586,49.7597,778676.0
2018-02-07 13:20:00,69.44,69.44,69.04,69.25,437075.0,49.774,49.774,49.4873,49.6378,437075.0
2018-02-07 13:30:00,69.25,69.55,69.13,69.42,446339.0,49.6378,49.8529,49.5518,49.7597,446339.0
2018-02-07 13:40:00,69.43,69.54,69.31,69.31,566368.0,49.7669,49.8457,49.6808,49.6808,566368.0
2018-02-07 13:50:00,69.32,69.33,69.11,69.22,645607.0,49.688,49.6952,49.5375,49.6163,645607.0
2018-02-07 14:00:00,69.21,69.22,68.87,68.96,732132.0,49.6092,49.6163,49.3655,49.43,732132.0
2018-02-07 14:10:00,68.97,69.34,68.96,69.34,302377.0,49.4371,49.7023,49.43,49.7023,302377.0
2018-02-07 14:20:00,69.33,69.52,69.32,69.5,267637.0,49.6952,49.8314,49.688,49.817,267637.0
2018-02-07 14:30:00,69.5,69.53,69.35,69.35,202641.0,49.817,49.8385,49.7095,49.7095,202641.0
2018-02-07 14:40:00,69.35,69.41,69.16,69.23,385038.0,49.7095,49.7525,49.5733,49.6235,385038.0
2018-02-07 14:50:00,69.23,69.31,69.04,69.28,569952.0,49.6235,49.6808,49.4873,49.6593,569952.0
2018-02-07 15:00:00,69.29,69.37,69.22,69.27,591247.0,49.6665,49.7239,49.6163,49.6522,591247.0
2018-02-07 15:10:00,69.28,69.45,69.25,69.34,388731.0,49.6593,49.7812,49.6378,49.7023,388731.0
2018-02-07 15:20:00,69.35,69.57,69.33,69.5,405792.0,49.7095,49.8672,49.6952,49.817,405792.0
2018-02-07 15:30:00,69.5,69.54,69.33,69.44,615901.0,49.817,49.8457,49.6952,49.774,615901.0
2018-02-07 15:40:00,69.43,69.48,69.04,69.08,550781.0,49.7669,49.8027,49.4873,49.516,550781.0
2018-02-07 15:50:00,69.07,69.16,68.79,68.8,1496251.0,49.5088,49.5733,49.3081,49.3153,1496251.0
2018-02-08 09:30:00,68.87,69.15,68.84,68.86,1174708.0,49.3655,49.5662,49.344,49.3583,1174708.0
2018-02-08 09:40:00,68.86,68.86,68.38,68.63,590254.0,49.3583,49.3583,49.0142,49.1934,590254.0
2018-02-08 09:50:00,68.64,69.01,68.59,68.79,411164.0,49.2006,49.4658,49.1648,49.3081,411164.0
2018-02-08 10:00:00,68.79,68.85,68.54,68.82,869728.0,49.3081,49.3511,49.1289,49.3296,869728.0
2018-02-08 10:10:00,68.82,68.95,68.66,68.77,536951.0,49.3296,49.4228,49.2149,49.2938,536951.0
2018-02-08 10:20:00,68.76,68.83,68.55,68.56,340633.0,49.2866,49.3368,49.1361,49.1432,340633.0
2018-02-08 10:30:00,68.56,68.65,68.36,68.49,336139.0,49.1432,49.2078,48.9999,49.0931,336139.0
2018-02-08 10:40:00,68.49,68.61,68.34,68.36,380611.0,49.0931,49.1791,48.9856,48.9999,380611.0
2018-02-08 10:50:00,68.36,68.37,68.15,68.22,563885.0,48.9999,49.0071,48.8494,48.8995,563885.0
2018-02-08 11:00:00,68.23,68.45,68.12,68.14,395959.0,48.9067,49.0644,48.8279,48.8422,395959.0
2018-02-08 11:10:00,68.13,68.25,67.94,68.08,547819.0,48.835,48.921,48.6988,48.7992,547819.0
2018-02-08 11:20:00,68.09,68.17,67.76,67.84,413206.0,48.8064,48.8637,48.5698,48.6272,413206.0
2018-02-08 11:30:00,67.86,68.23,67.73,68.11,411128.0,48.6415,48.9067,48.5483,48.8207,411128.0
2018-02-08 11:40:00,68.1,68.12,67.82,67.91,408093.0,48.8135,48.8279,48.6128,48.6773,408093.0
2018-02-08 11:50:00,67.92,68.3,67.92,68.06,409308.0,48.6845,48.9569,48.6845,48.7849,409308.0
2018-02-08 12:00:00,68.06,68.16,67.86,67.88,880917.0,48.7849,48.8565,48.6415,48.6558,880917.0
2018-02-08 12:10:00,67.87,67.97,67.82,67.92,215399.0,48.6487,48.7203,48.6128,48.6845,215399.0
2018-02-08 12:20:00,67.93,67.95,67.69,67.95,1632257.0,48.6917,48.706,48.5196,48.706,1632257.0
2018-02-08 12:30:00,67.95,67.97,67.74,67.9,719269.0,48.706,48.7203,48.5555,48.6702,719269.0
2018-02-08 12:40:00,67.9,68.17,67.73,67.78,528150.0,48.6702,48.8637,48.5483,48.5842,528150.0
2018-02-08 12:50:00,67.77,67.77,67.36,67.62,669715.0,48.577,48.577,48.2831,48.4695,669715.0
2018-02-08 13:00:00,67.61,67.84,67.44,67.73,570808.0,48.4623,48.6272,48.3404,48.5483,570808.0
2018-02-08 13:10:00,67.73,68.02,67.66,67.85,529128.0,48.5483,48.7562,48.4981,48.6343,529128.0
2018-02-08 13:20:00,67.85,68.02,67.74,67.77,500249.0,48.6343,48.7562,48.5555,48.577,500249.0
2018-02-08 13:30:00,67.75,68.19,67.73,68.18,482831.0,48.5626,48.878,48.5483,48.8709,482831.0
2018-02-08 13:40:00,68.19,68.43,68.12,68.2,510557.0,48.878,49.0501,48.8279,48.8852,510557.0
2018-02-08 13:50:00,68.2,68.42,68.13,68.29,453669.0,48.8852,49.0429,48.835,48.9497,453669.0
2018-02-08 14:00:00,68.28,68.31,67.94,68.09,380270.0,48.9425,48.9641,48.6988,48.8064,380270.0
2018-02-08 14:10:00,68.09,68.33,67.97,68.26,507929.0,48.8064,48.9784,48.7203,48.9282,507929.0
2018-02-08 14:20:00,68.26,68.33,67.95,68.03,427925.0,48.9282,48.9784,48.706,48.7633,427925.0
2018-02-08 14:30:00,68.02,68.04,67.79,67.99,511096.0,48.7562,48.7705,48.5913,48.7347,511096.0
2018-02-08 14:40:00,67.99,68.04,67.81,67.86,320434.0,48.7347,48.7705,48.6057,48.6415,320434.0
2018-02-08 14:50:00,67.87,67.88,67.56,67.67,368561.0,48.6487,48.6558,48.4265,48.5053,368561.0
2018-02-08 15:00:00,67.68,67.9,67.5,67.5,705637.0,48.5125,48.6702,48.3834,48.3834,705637.0
2018-02-08 15:10:00,67.49,67.56,67.31,67.36,491519.0,48.3763,48.4265,48.2473,48.2831,491519.0
2018-02-08 15:20:00,67.36,67.67,67.24,67.46,713359.0,48.2831,48.5053,48.1971,48.3548,713359.0
2018-02-08 15:30:00,67.46,67.58,67.1,67.16,894096.0,48.3548,48.4408,48.0967,48.1397,894096.0
2018-02-08 15:40:00,67.16,67.3,66.88,67.03,1556089.0,48.1397,48.2401,47.939,48.0466,1556089.0
2018-02-08 15:50:00,67.02,67.04,66.68,66.71,3356044.0,48.0394,48.0537,47.7957,47.8172,3356044.0
2018-02-09 09:30:00,67.51,67.58,66.85,66.86,977522.0,48.3906,48.4408,47.9175,47.9247,977522.0
2018-02-09 09:40:00,66.86,67.35,66.76,67.22,1114471.0,47.9247,48.2759,47.853,48.1827,1114471.0
2018-02-09 09:50:00,67.22,67.44,67.13,67.32,1038358.0,48.1827,48.3404,48.1182,48.2544,1038358.0
2018-02-09 10:00:00,67.32,67.35,66.88,66.99,511825.0,48.2544,48.2759,47.939,48.0179,511825.0
2018-02-09 10:10:00,66.99,67.09,66.85,66.97,594141.0,48.0179,48.0896,47.9175,48.0036,594141.0
2018-02-09 10:20:00,66.97,66.97,66.6,66.63,659065.0,48.0036,48.0036,47.7383,47.7598,659065.0
2018-02-09 10:30:00,66.62,66.81,66.53,66.53,484939.0,47.7527,47.8889,47.6882,47.6882,484939.0
2018-02-09 10:40:00,66.53,66.53,65.99,66.08,1070853.0,47.6882,47.6882,47.3011,47.3656,1070853.0
2018-02-09 10:50:00,66.08,66.57,66.02,66.26,852441.0,47.3656,47.7168,47.3226,47.4946,852441.0
2018-02-09 11:00:00,66.27,66.61,66.18,66.29,708245.0,47.5018,47.7455,47.4373,47.5161,708245.0
2018-02-09 11:10:00,66.28,66.4,65.96,66.13,369351.0,47.509,47.595,47.2796,47.4014,369351.0
2018-02-09 11:20:00,66.14,66.26,65.97,66.13,589103.0,47.4086,47.4946,47.2868,47.4014,589103.0
2018-02-09 11:30:00,66.13,66.35,66.06,66.14,727623.0,47.4014,47.5591,47.3513,47.4086,727623.0
2018-02-09 11:40:00,66.14,66.15,65.87,65.89,352704.0,47.4086,47.4158,47.2151,47.2294,352704.0
2018-02-09 11:50:00,65.88,65.95,65.62,65.62,396959.0,47.2222,47.2724,47.0359,47.0359,396959.0
2018-02-09 12:00:00,65.62,65.69,65.22,65.24,977796.0,47.0359,47.0861,46.7492,46.7635,977796.0
2018-02-09 12:10:00,65.23,65.43,65.05,65.25,806817.0,46.7563,46.8997,46.6273,46.7707,806817.0
2018-02-09 12:20:00,65.25,65.5,65.13,65.15,717046.0,46.7707,46.9499,46.6847,46.699,717046.0
2018-02-09 12:30:00,65.16,65.32,65.02,65.12,642751.0,46.7062,46.8208,46.6058,46.6775,642751.0
2018-02-09 12:40:00,65.11,65.12,64.97,65.02,571866.0,46.6703,46.6775,46.57,46.6058,571866.0
2018-02-09 12:50:00,65.02,65.47,64.97,65.44,656166.0,46.6058,46.9284,46.57,46.9069,656166.0
2018-02-09 13:00:00,65.45,65.45,64.99,65.01,354662.0,46.914,46.914,46.5843,46.5986,354662.0
2018-02-09 13:10:00,64.99,65.04,64.82,64.97,389019.0,46.5843,46.6201,46.4624,46.57,389019.0
2018-02-09 13:20:00,64.96,65.02,64.67,64.68,547631.0,46.5628,46.6058,46.3549,46.3621,547631.0
2018-02-09 13:30:00,64.68,64.83,64.45,64.47,558719.0,46.3621,46.4696,46.1972,46.2116,558719.0
2018-02-09 13:40:00,64.47,64.94,64.45,64.93,678560.0,46.2116,46.5485,46.1972,46.5413,678560.0
2018-02-09 13:50:00,64.93,65.3,64.86,65.07,580063.0,46.5413,46.8065,46.4911,46.6416,580063.0
2018-02-09 14:00:00,65.06,65.84,65.05,65.83,1378035.0,46.6345,47.1936,46.6273,47.1864,1378035.0
2018-02-09 14:10:00,65.84,66.28,65.82,66.26,1132177.0,47.1936,47.509,47.1792,47.4946,1132177.0
2018-02-09 14:20:00,66.27,66.64,65.94,65.95,733137.0,47.5018,47.767,47.2653,47.2724,733137.0
2018-02-09 14:30:00,65.94,66.13,65.81,66.09,675971.0,47.2653,47.4014,47.1721,47.3728,675971.0
2018-02-09 14:40:00,66.09,66.28,65.92,65.99,695831.0,47.3728,47.509,47.2509,47.3011,695831.0
2018-02-09 14:50:00,65.97,66.16,65.76,65.8,508451.0,47.2868,47.4229,47.1362,47.1649,508451.0
2018-02-09 15:00:00,65.8,65.85,65.38,65.47,833112.0,47.1649,47.2007,46.8639,46.9284,833112.0
2018-02-09 15:10:00,65.48,65.9,65.39,65.85,759356.0,46.9355,47.2366,46.871,47.2007,759356.0
2018-02-09 15:20:00,65.88,66.15,65.8,66.01,656939.0,47.2222,47.4158,47.1649,47.3154,656939.0
2018-02-09 15:30:00,66.01,66.29,65.98,66.13,1601353.0,47.3154,47.5161,47.2939,47.4014,1601353.0
2018-02-09 15:40:00,66.13,66.95,66.13,66.87,1430084.0,47.4014,47.9892,47.4014,47.9319,1430084.0
2018-02-09 15:50:00,66.87,67.15,66.55,66.65,2961303.0,47.9319,48.1326,47.7025,47.7742,2961303.0
2018-02-12 09:30:00,67.53,68.2,67.53,68.18,1990714.0,48.405,48.8852,48.405,48.8709,1990714.0
2018-02-12 09:40:00,68.19,68.51,67.85,67.95,2258258.0,48.878,49.1074,48.6343,48.706,2258258.0
2018-02-12 09:50:00,67.94,68.11,67.76,67.82,1069041.0,48.6988,48.8207,48.5698,48.6128,1069041.0
2018-02-12 10:00:00,67.82,68.04,67.61,67.66,954259.0,48.6128,48.7705,48.4623,48.4981,954259.0
2018-02-12 10:10:00,67.66,67.85,67.56,67.62,566302.0,48.4981,48.6343,48.4265,48.4695,566302.0
2018-02-12 10:20:00,67.61,67.71,67.23,67.4,818309.0,48.4623,48.534,48.1899,48.3118,818309.0
2018-02-12 10:30:00,67.41,67.76,67.41,67.43,1305582.0,48.3189,48.5698,48.3189,48.3333,1305582.0
2018-02-12 10:40:00,67.44,67.76,67.34,67.75,615696.0,48.3404,48.5698,48.2688,48.5626,615696.0
2018-02-12 10:50:00,67.75,67.8,67.52,67.73,732767.0,48.5626,48.5985,48.3978,48.5483,732767.0
2018-02-12 11:00:00,67.73,67.74,67.42,67.44,568811.0,48.5483,48.5555,48.3261,48.3404,568811.0
2018-02-12 11:10:00,67.44,67.62,67.28,67.4,345570.0,48.3404,48.4695,48.2258,48.3118,345570.0
2018-02-12 11:20:00,67.41,67.44,67.22,67.35,312227.0,48.3189,48.3404,48.1827,48.2759,312227.0
2018-02-12 11:30:00,67.34,67.41,67.24,67.4,342261.0,48.2688,48.3189,48.1971,48.3118,342261.0
2018-02-12 11:40:00,67.41,67.5,67.21,67.22,350682.0,48.3189,48.3834,48.1756,48.1827,350682.0
2018-02-12 11:50:00,67.23,67.68,67.21,67.68,303122.0,48.1899,48.5125,48.1756,48.5125,303122.0
2018-02-12 12:00:00,67.69,67.86,67.63,67.84,299765.0,48.5196,48.6415,48.4766,48.6272,299765.0
2018-02-12 12:10:00,67.85,68.1,67.8,68.03,344656.0,48.6343,48.8135,48.5985,48.7633,344656.0
2018-02-12 12:20:00,68.03,68.11,67.97,68.09,188796.0,48.7633,48.8207,48.7203,48.8064,188796.0
2018-02-12 12:30:00,68.08,68.08,67.87,67.9,182325.0,48.7992,48.7992,48.6487,48.6702,182325.0
2018-02-12 12:40:00,67.91,67.95,67.84,67.87,156020.0,48.6773,48.706,48.6272,48.6487,156020.0
2018-02-12 12:50:00,67.87,68.06,67.87,67.91,163343.0,48.6487,48.7849,48.6487,48.6773,163343.0
2018-02-12 13:00:00,67.91,67.99,67.83,67.87,250679.0,48.6773,48.7347,48.62,48.6487,250679.0
2018-02-12 13:10:00,67.87,68.09,67.86,67.92,174541.0,48.6487,48.8064,48.6415,48.6845,174541.0
2018-02-12 13:20:00,67.92,68.06,67.86,68.02,203086.0,48.6845,48.7849,48.6415,48.7562,203086.0
2018-02-12 13:30:00,68.03,68.05,67.93,68.04,140077.0,48.7633,48.7777,48.6917,48.7705,140077.0
2018-02-12 13:40:00,68.03,68.05,67.91,67.98,133186.0,48.7633,48.7777,48.6773,48.7275,133186.0
2018-02-12 13:50:00,67.99,68.36,67.99,68.27,270737.0,48.7347,48.9999,48.7347,48.9354,270737.0
2018-02-12 14:00:00,68.27,68.32,68.07,68.08,212821.0,48.9354,48.9712,48.792,48.7992,212821.0
2018-02-12 14:10:00,68.09,68.13,67.94,68.02,235232.0,48.8064,48.835,48.6988,48.7562,235232.0
2018-02-12 14:20:00,68.03,68.11,67.97,67.97,601666.0,48.7633,48.8207,48.7203,48.7203,601666.0
2018-02-12 14:30:00,67.97,68.05,67.96,68.03,1107072.0,48.7203,48.7777,48.7132,48.7633,1107072.0
2018-02-12 14:40:00,68.03,68.07,67.83,67.83,511173.0,48.7633,48.792,48.62,48.62,511173.0
2018-02-12 14:50:00,67.83,68.01,67.77,67.93,277139.0,48.62,48.749,48.577,48.6917,277139.0
2018-02-12 15:00:00,67.95,68.18,67.95,68.07,208050.0,48.706,48.8709,48.706,48.792,208050.0
2018-02-12 15:10:00,68.06,68.2,68.02,68.07,248688.0,48.7849,48.8852,48.7562,48.792,248688.0
2018-02-12 15:20:00,68.08,68.26,67.99,68.0,297971.0,48.7992,48.9282,48.7347,48.7418,297971.0
2018-02-12 15:30:00,68.01,68.08,67.79,67.87,603794.0,48.749,48.7992,48.5913,48.6487,603794.0
2018-02-12 15:40:00,67.88,67.99,67.55,67.69,1006983.0,48.6558,48.7347,48.4193,48.5196,1006983.0
2018-02-12 15:50:00,67.69,67.9,67.66,67.76,2343898.0,48.5196,48.6702,48.4981,48.5698,2343898.0
2018-02-13 09:30:00,67.41,67.55,67.01,67.25,780129.0,48.3189,48.4193,48.0322,48.2043,780129.0
2018-02-13 09:40:00,67.25,67.56,67.2,67.31,538554.0,48.2043,48.4265,48.1684,48.2473,538554.0
2018-02-13 09:50:00,67.31,67.38,67.17,67.31,1109564.0,48.2473,48.2974,48.1469,48.2473,1109564.0
2018-02-13 10:00:00,67.3,67.41,67.19,67.41,934256.0,48.2401,48.3189,48.1612,48.3189,934256.0
2018-02-13 10:10:00,67.41,67.43,67.23,67.28,575560.0,48.3189,48.3333,48.1899,48.2258,575560.0
2018-02-13 10:20:00,67.28,67.49,67.25,67.3,418856.0,48.2258,48.3763,48.2043,48.2401,418856.0
2018-02-13 10:30:00,67.3,67.33,67.15,67.32,476725.0,48.2401,48.2616,48.1326,48.2544,476725.0
2018-02-13 10:40:00,67.32,67.55,67.22,67.51,523261.0,48.2544,48.4193,48.1827,48.3906,523261.0
2018-02-13 10:50:00,67.52,67.53,67.34,67.39,202648.0,48.3978,48.405,48.2688,48.3046,202648.0
2018-02-13 11:00:00,67.39,67.4,67.15,67.17,370714.0,48.3046,48.3118,48.1326,48.1469,370714.0
2018-02-13 11:10:00,67.18,67.41,67.17,67.39,244985.0,48.1541,48.3189,48.1469,48.3046,244985.0
2018-02-13 11:20:00,67.39,67.46,67.3,67.3,423581.0,48.3046,48.3548,48.2401,48.2401,423581.0
2018-02-13 11:30:00,67.29,67.45,67.29,67.41,185835.0,48.2329,48.3476,48.2329,48.3189,185835.0
2018-02-13 11:40:00,67.42,67.6,67.38,67.57,123231.0,48.3261,48.4551,48.2974,48.4336,123231.0
2018-02-13 11:50:00,67.58,67.58,67.45,67.55,82555.0,48.4408,48.4408,48.3476,48.4193,82555.0
2018-02-13 12:00:00,67.56,67.59,67.4,67.46,99722.0,48.4265,48.448,48.3118,48.3548,99722.0
2018-02-13 12:10:00,67.47,67.54,67.44,67.45,67820.0,48.3619,48.4121,48.3404,48.3476,67820.0
2018-02-13 12:20:00,67.44,67.54,67.4,67.41,153032.0,48.3404,48.4121,48.3118,48.3189,153032.0
2018-02-13 12:30:00,67.4,67.46,67.33,67.41,86323.0,48.3118,48.3548,48.2616,48.3189,86323.0
2018-02-13 12:40:00,67.42,67.56,67.41,67.56,148919.0,48.3261,48.4265,48.3189,48.4265,148919.0
2018-02-13 12:50:00,67.56,67.59,67.48,67.51,82609.0,48.4265,48.448,48.3691,48.3906,82609.0
2018-02-13 13:00:00,67.52,67.56,67.46,67.52,116665.0,48.3978,48.4265,48.3548,48.3978,116665.0
2018-02-13 13:10:00,67.52,67.66,67.46,67.59,212121.0,48.3978,48.4981,48.3548,48.448,212121.0
2018-02-13 13:20:00,67.61,67.69,67.6,67.61,161883.0,48.4623,48.5196,48.4551,48.4623,161883.0
2018-02-13 13:30:00,67.61,67.72,67.59,67.72,113610.0,48.4623,48.5411,48.448,48.5411,113610.0
2018-02-13 13:40:00,67.71,67.74,67.62,67.73,119193.0,48.534,48.5555,48.4695,48.5483,119193.0
2018-02-13 13:50:00,67.74,67.77,67.61,67.64,128582.0,48.5555,48.577,48.4623,48.4838,128582.0
2018-02-13 14:00:00,67.65,67.65,67.57,67.61,115538.0,48.491,48.491,48.4336,48.4623,115538.0
2018-02-13 14:10:00,67.61,67.67,67.56,67.58,140857.0,48.4623,48.5053,48.4265,48.4408,140857.0
2018-02-13 14:20:00,67.58,67.61,67.49,67.52,109805.0,48.4408,48.4623,48.3763,48.3978,109805.0
2018-02-13 14:30:00,67.51,67.53,67.45,67.46,94882.0,48.3906,48.405,48.3476,48.3548,94882.0
2018-02-13 14:40:00,67.46,67.51,67.38,67.5,78299.0,48.3548,48.3906,48.2974,48.3834,78299.0
2018-02-13 14:50:00,67.5,67.62,67.48,67.62,117493.0,48.3834,48.4695,48.3691,48.4695,117493.0
2018-02-13 15:00:00,67.62,67.63,67.47,67.55,146023.0,48.4695,48.4766,48.3619,48.4193,146023.0
2018-02-13 15:10:00,67.54,67.57,67.45,67.52,178321.0,48.4121,48.4336,48.3476,48.3978,178321.0
2018-02-13 15:20:00,67.51,67.54,67.44,67.51,155599.0,48.3906,48.4121,48.3404,48.3906,155599.0
2018-02-13 15:30:00,67.52,67.68,67.48,67.64,228872.0,48.3978,48.5125,48.3691,48.4838,228872.0
2018-02-13 15:40:00,67.63,67.64,67.4,67.52,336754.0,48.4766,48.4838,48.3118,48.3978,336754.0
2018-02-13 15:50:00,67.52,67.61,67.45,67.48,638393.0,48.3978,48.4623,48.3476,48.3691,638393.0
2018-02-14 09:30:00,66.82,66.99,66.66,66.92,1131379.0,47.896,48.0179,47.7813,47.9677,1131379.0
2018-02-14 09:40:00,66.92,67.05,66.69,66.99,608175.0,47.9677,48.0609,47.8028,48.0179,608175.0
2018-02-14 09:50:00,66.98,67.09,66.84,66.88,437325.0,48.0107,48.0896,47.9104,47.939,437325.0
2018-02-14 10:00:00,66.89,67.2,66.73,67.18,448515.0,47.9462,48.1684,47.8315,48.1541,448515.0
2018-02-14 10:10:00,67.19,67.38,67.14,67.25,548660.0,48.1612,48.2974,48.1254,48.2043,548660.0
2018-02-14 10:20:00,67.25,67.39,67.11,67.14,565187.0,48.2043,48.3046,48.1039,48.1254,565187.0
2018-02-14 10:30:00,67.15,67.8,67.12,67.79,1211222.0,48.1326,48.5985,48.1111,48.5913,1211222.0
2018-02-14 10:40:00,67.79,67.83,67.57,67.67,560361.0,48.5913,48.62,48.4336,48.5053,560361.0
2018-02-14 10:50:00,67.66,67.69,67.45,67.47,683837.0,48.4981,48.5196,48.3476,48.3619,683837.0
2018-02-14 11:00:00,67.47,67.57,67.21,67.26,442578.0,48.3619,48.4336,48.1756,48.2114,442578.0
2018-02-14 11:10:00,67.26,67.54,67.2,67.53,476723.0,48.2114,48.4121,48.1684,48.405,476723.0
2018-02-14 11:20:00,67.53,67.65,67.5,67.6,445322.0,48.405,48.491,48.3834,48.4551,445322.0
2018-02-14 11:30:00,67.61,67.64,67.38,67.55,308529.0,48.4623,48.4838,48.2974,48.4193,308529.0
2018-02-14 11:40:00,67.55,67.67,67.44,67.45,510354.0,48.4193,48.5053,48.3404,48.3476,510354.0
2018-02-14 11:50:00,67.45,67.5,67.42,67.44,194708.0,48.3476,48.3834,48.3261,48.3404,194708.0
2018-02-14 12:00:00,67.44,67.55,67.35,67.36,278496.0,48.3404,48.4193,48.2759,48.2831,278496.0
2018-02-14 12:10:00,67.36,67.44,67.32,67.41,121910.0,48.2831,48.3404,48.2544,48.3189,121910.0
2018-02-14 12:20:00,67.4,67.65,67.38,67.59,346338.0,48.3118,48.491,48.2974,48.448,346338.0
2018-02-14 12:30:00,67.58,67.62,67.53,67.55,95384.0,48.4408,48.4695,48.405,48.4193,95384.0
2018-02-14 12:40:00,67.54,67.72,67.52,67.62,273347.0,48.4121,48.5411,48.3978,48.4695,273347.0
2018-02-14 12:50:00,67.63,67.78,67.59,67.75,168817.0,48.4766,48.5842,48.448,48.5626,168817.0
2018-02-14 13:00:00,67.75,68.01,67.71,67.94,332634.0,48.5626,48.749,48.534,48.6988,332634.0
2018-02-14 13:10:00,67.95,68.07,67.93,68.04,263943.0,48.706,48.792,48.6917,48.7705,263943.0
2018-02-14 13:20:00,68.04,68.29,68.02,68.17,370999.0,48.7705,48.9497,48.7562,48.8637,370999.0
2018-02-14 13:30:00,68.18,68.31,68.15,68.3,499632.0,48.8709,48.9641,48.8494,48.9569,499632.0
2018-02-14 13:40:00,68.29,68.41,68.2,68.39,365287.0,48.9497,49.0357,48.8852,49.0214,365287.0
2018-02-14 13:50:00,68.4,68.5,68.33,68.42,302102.0,49.0286,49.1002,48.9784,49.0429,302102.0
2018-02-14 14:00:00,68.44,68.6,68.42,68.53,280940.0,49.0572,49.1719,49.0429,49.1217,280940.0
2018-02-14 14:10:00,68.53,68.65,68.43,68.45,257150.0,49.1217,49.2078,49.0501,49.0644,257150.0
2018-02-14 14:20:00,68.45,68.56,68.31,68.31,319225.0,49.0644,49.1432,48.9641,48.9641,319225.0
2018-02-14 14:30:00,68.31,68.5,68.26,68.5,335963.0,48.9641,49.1002,48.9282,49.1002,335963.0
2018-02-14 14:40:00,68.51,68.6,68.48,68.55,293859.0,49.1074,49.1719,49.0859,49.1361,293859.0
2018-02-14 14:50:00,68.55,68.56,68.47,68.49,202719.0,49.1361,49.1432,49.0787,49.0931,202719.0
2018-02-14 15:00:00,68.49,68.66,68.48,68.48,400498.0,49.0931,49.2149,49.0859,49.0859,400498.0
2018-02-14 15:10:00,68.48,68.6,68.44,68.56,752572.0,49.0859,49.1719,49.0572,49.1432,752572.0
2018-02-14 15:20:00,68.55,68.61,68.48,68.48,335434.0,49.1361,49.1791,49.0859,49.0859,335434.0
2018-02-14 15:30:00,68.48,68.5,68.41,68.49,649708.0,49.0859,49.1002,49.0357,49.0931,649708.0
2018-02-14 15:40:00,68.49,68.52,68.34,68.45,921129.0,49.0931,49.1146,48.9856,49.0644,921129.0
2018-02-14 15:50:00,68.45,68.59,68.42,68.46,1541600.0,49.0644,49.1648,49.0429,49.0716,1541600.0
2018-02-15 09:30:00,68.6,68.65,68.21,68.36,1220579.0,49.1719,49.2078,48.8924,48.9999,1220579.0
2018-02-15 09:40:00,68.37,68.45,68.01,68.18,836569.0,49.0071,49.0644,48.749,48.8709,836569.0
2018-02-15 09:50:00,68.18,68.24,68.01,68.19,593254.0,48.8709,48.9139,48.749,48.878,593254.0
2018-02-15 10:00:00,68.19,68.23,68.04,68.09,436144.0,48.878,48.9067,48.7705,48.8064,436144.0
2018-02-15 10:10:00,68.09,68.11,67.87,67.88,491845.0,48.8064,48.8207,48.6487,48.6558,491845.0
2018-02-15 10:20:00,67.87,68.11,67.86,68.07,352698.0,48.6487,48.8207,48.6415,48.792,352698.0
2018-02-15 10:30:00,68.05,68.07,67.86,67.86,326198.0,48.7777,48.792,48.6415,48.6415,326198.0
2018-02-15 10:40:00,67.85,67.91,67.59,67.65,917852.0,48.6343,48.6773,48.448,48.491,917852.0
2018-02-15 10:50:00,67.65,67.79,67.4,67.42,642243.0,48.491,48.5913,48.3118,48.3261,642243.0
2018-02-15 11:00:00,67.41,67.47,67.19,67.32,436665.0,48.3189,48.3619,48.1612,48.2544,436665.0
2018-02-15 11:10:00,67.31,67.56,67.31,67.45,204132.0,48.2473,48.4265,48.2473,48.3476,204132.0
2018-02-15 11:20:00,67.45,67.69,67.44,67.68,355609.0,48.3476,48.5196,48.3404,48.5125,355609.0
2018-02-15 11:30:00,67.68,67.7,67.45,67.45,288627.0,48.5125,48.5268,48.3476,48.3476,288627.0
2018-02-15 11:40:00,67.44,67.71,67.44,67.7,268125.0,48.3404,48.534,48.3404,48.5268,268125.0
2018-02-15 11:50:00,67.71,67.91,67.7,67.83,565109.0,48.534,48.6773,48.5268,48.62,565109.0
2018-02-15 12:00:00,67.83,67.91,67.73,67.81,347428.0,48.62,48.6773,48.5483,48.6057,347428.0
2018-02-15 12:10:00,67.81,67.85,67.69,67.8,234373.0,48.6057,48.6343,48.5196,48.5985,234373.0
2018-02-15 12:20:00,67.81,67.85,67.69,67.71,403520.0,48.6057,48.6343,48.5196,48.534,403520.0
2018-02-15 12:30:00,67.72,67.76,67.63,67.74,208141.0,48.5411,48.5698,48.4766,48.5555,208141.0
2018-02-15 12:40:00,67.75,67.77,67.61,67.63,181915.0,48.5626,48.577,48.4623,48.4766,181915.0
2018-02-15 12:50:00,67.64,67.79,67.62,67.78,129453.0,48.4838,48.5913,48.4695,48.5842,129453.0
2018-02-15 13:00:00,67.79,67.95,67.79,67.92,338182.0,48.5913,48.706,48.5913,48.6845,338182.0
2018-02-15 13:10:00,67.92,68.0,67.91,67.97,172925.0,48.6845,48.7418,48.6773,48.7203,172925.0
2018-02-15 13:20:00,67.98,67.98,67.85,67.89,268742.0,48.7275,48.7275,48.6343,48.663,268742.0
2018-02-15 13:30:00,67.89,67.9,67.71,67.75,213392.0,48.663,48.6702,48.534,48.5626,213392.0
2018-02-15 13:40:00,67.74,67.9,67.74,67.88,264392.0,48.5555,48.6702,48.5555,48.6558,264392.0
2018-02-15 13:50:00,67.88,67.91,67.75,67.8,129243.0,48.6558,48.6773,48.5626,48.5985,129243.0
2018-02-15 14:00:00,67.79,67.97,67.77,67.91,98014.0,48.5913,48.7203,48.577,48.6773,98014.0
2018-02-15 14:10:00,67.91,67.92,67.81,67.91,106254.0,48.6773,48.6845,48.6057,48.6773,106254.0
2018-02-15 14:20:00,67.91,68.08,67.89,68.05,139840.0,48.6773,48.7992,48.663,48.7777,139840.0
2018-02-15 14:30:00,68.05,68.11,68.01,68.11,166899.0,48.7777,48.8207,48.749,48.8207,166899.0
2018-02-15 14:40:00,68.11,68.17,68.09,68.09,120974.0,48.8207,48.8637,48.8064,48.8064,120974.0
2018-02-15 14:50:00,68.09,68.14,68.07,68.12,163177.0,48.8064,48.8422,48.792,48.8279,163177.0
2018-02-15 15:00:00,68.12,68.3,68.12,68.19,484005.0,48.8279,48.9569,48.8279,48.878,484005.0
2018-02-15 15:10:00,68.18,68.3,68.15,68.28,276997.0,48.8709,48.9569,48.8494,48.9425,276997.0
2018-02-15 15:20:00,68.28,68.3,68.18,68.19,264529.0,48.9425,48.9569,48.8709,48.878,264529.0
2018-02-15 15:30:00,68.19,68.22,68.04,68.11,605396.0,48.878,48.8995,48.7705,48.8207,605396.0
2018-02-15 15:40:00,68.11,68.18,68.07,68.11,443518.0,48.8207,48.8709,48.792,48.8207,443518.0
2018-02-15 15:50:00,68.11,68.29,68.1,68.28,928849.0,48.8207,48.9497,48.8135,48.9425,928849.0
2018-02-16 09:30:00,68.0,68.31,67.92,68.18,519994.0,48.7418,48.9641,48.6845,48.8709,519994.0
2018-02-16 09:40:00,68.17,68.2,67.95,68.1,283736.0,48.8637,48.8852,48.706,48.8135,283736.0
2018-02-16 09:50:00,68.1,68.13,67.86,67.94,266478.0,48.8135,48.835,48.6415,48.6988,266478.0
2018-02-16 10:00:00,67.92,67.95,67.71,67.82,413321.0,48.6845,48.706,48.534,48.6128,413321.0
2018-02-16 10:10:00,67.83,67.93,67.74,67.86,598557.0,48.62,48.6917,48.5555,48.6415,598557.0
2018-02-16 10:20:00,67.86,67.97,67.83,67.89,459549.0,48.6415,48.7203,48.62,48.663,459549.0
2018-02-16 10:30:00,67.89,68.14,67.86,68.02,433600.0,48.663,48.8422,48.6415,48.7562,433600.0
2018-02-16 10:40:00,68.01,68.18,67.99,68.14,185294.0,48.749,48.8709,48.7347,48.8422,185294.0
2018-02-16 10:50:00,68.14,68.17,68.07,68.07,310490.0,48.8422,48.8637,48.792,48.792,310490.0
2018-02-16 11:00:00,68.08,68.47,68.08,68.46,259427.0,48.7992,49.0787,48.7992,49.0716,259427.0
2018-02-16 11:10:00,68.45,68.56,68.4,68.46,891355.0,49.0644,49.1432,49.0286,49.0716,891355.0
2018-02-16 11:20:00,68.46,68.56,68.45,68.47,471023.0,49.0716,49.1432,49.0644,49.0787,471023.0
2018-02-16 11:30:00,68.47,68.54,68.44,68.52,368396.0,49.0787,49.1289,49.0572,49.1146,368396.0
2018-02-16 11:40:00,68.53,68.69,68.53,68.69,248631.0,49.1217,49.2364,49.1217,49.2364,248631.0
2018-02-16 11:50:00,68.69,68.75,68.62,68.66,272152.0,49.2364,49.2794,49.1863,49.2149,272152.0
2018-02-16 12:00:00,68.67,68.76,68.64,68.66,278601.0,49.2221,49.2866,49.2006,49.2149,278601.0
2018-02-16 12:10:00,68.66,68.68,68.53,68.57,117653.0,49.2149,49.2293,49.1217,49.1504,117653.0
2018-02-16 12:20:00,68.58,68.58,68.47,68.49,164550.0,49.1576,49.1576,49.0787,49.0931,164550.0
2018-02-16 12:30:00,68.48,68.68,68.48,68.68,209622.0,49.0859,49.2293,49.0859,49.2293,209622.0
2018-02-16 12:40:00,68.68,68.7,68.55,68.57,178257.0,49.2293,49.2436,49.1361,49.1504,178257.0
2018-02-16 12:50:00,68.57,68.58,68.31,68.46,302354.0,49.1504,49.1576,48.9641,49.0716,302354.0
2018-02-16 13:00:00,68.46,68.53,68.3,68.36,119069.0,49.0716,49.1217,48.9569,48.9999,119069.0
2018-02-16 13:10:00,68.37,68.37,68.16,68.17,155313.0,49.0071,49.0071,48.8565,48.8637,155313.0
2018-02-16 13:20:00,68.18,68.34,68.16,68.27,378081.0,48.8709,48.9856,48.8565,48.9354,378081.0
2018-02-16 13:30:00,68.28,68.42,68.18,68.31,547454.0,48.9425,49.0429,48.8709,48.9641,547454.0
2018-02-16 13:40:00,68.31,68.38,68.25,68.26,186305.0,48.9641,49.0142,48.921,48.9282,186305.0
2018-02-16 13:50:00,68.26,68.28,68.08,68.12,168941.0,48.9282,48.9425,48.7992,48.8279,168941.0
2018-02-16 14:00:00,68.12,68.19,67.99,67.99,128359.0,48.8279,48.878,48.7347,48.7347,128359.0
2018-02-16 14:10:00,68.0,68.11,67.98,68.09,304091.0,48.7418,48.8207,48.7275,48.8064,304091.0
2018-02-16 14:20:00,68.09,68.13,67.93,68.12,297121.0,48.8064,48.835,48.6917,48.8279,297121.0
2018-02-16 14:30:00,68.12,68.24,68.05,68.18,174583.0,48.8279,48.9139,48.7777,48.8709,174583.0
2018-02-16 14:40:00,68.17,68.17,68.0,68.1,141046.0,48.8637,48.8637,48.7418,48.8135,141046.0
2018-02-16 14:50:00,68.09,68.25,68.02,68.25,294561.0,48.8064,48.921,48.7562,48.921,294561.0
2018-02-16 15:00:00,68.24,68.32,68.12,68.31,333379.0,48.9139,48.9712,48.8279,48.9641,333379.0
2018-02-16 15:10:00,68.31,68.35,68.19,68.22,300151.0,48.9641,48.9927,48.878,48.8995,300151.0
2018-02-16 15:20:00,68.22,68.3,68.19,68.23,187462.0,48.8995,48.9569,48.878,48.9067,187462.0
2018-02-16 15:30:00,68.22,68.25,68.08,68.24,232973.0,48.8995,48.921,48.7992,48.9139,232973.0
2018-02-16 15:40:00,68.24,68.42,68.16,68.35,313651.0,48.9139,49.0429,48.8565,48.9927,313651.0
2018-02-16 15:50:00,68.34,68.37,68.09,68.1,938010.0,48.9856,49.0071,48.8064,48.8135,938010.0
2018-02-20 09:30:00,68.26,68.76,68.21,68.42,708044.0,48.9282,49.2866,48.8924,49.0429,708044.0
2018-02-20 09:40:00,68.41,68.44,67.96,68.02,5956060.0,49.0357,49.0572,48.7132,48.7562,5956060.0
2018-02-20 09:50:00,68.01,68.06,67.88,68.02,354201.0,48.749,48.7849,48.6558,48.7562,354201.0
2018-02-20 10:00:00,68.02,68.15,67.93,68.05,519568.0,48.7562,48.8494,48.6917,48.7777,519568.0
2018-02-20 10:10:00,68.05,68.3,68.03,68.28,523539.0,48.7777,48.9569,48.7633,48.9425,523539.0
2018-02-20 10:20:00,68.28,68.38,68.21,68.23,335385.0,48.9425,49.0142,48.8924,48.9067,335385.0
2018-02-20 10:30:00,68.22,68.22,67.97,67.98,307908.0,48.8995,48.8995,48.7203,48.7275,307908.0
2018-02-20 10:40:00,67.97,68.14,67.94,68.05,168770.0,48.7203,48.8422,48.6988,48.7777,168770.0
2018-02-20 10:50:00,68.05,68.16,67.96,68.06,194368.0,48.7777,48.8565,48.7132,48.7849,194368.0
2018-02-20 11:00:00,68.06,68.2,67.96,68.18,758433.0,48.7849,48.8852,48.7132,48.8709,758433.0
2018-02-20 11:10:00,68.18,68.19,68.06,68.06,184008.0,48.8709,48.878,48.7849,48.7849,184008.0
2018-02-20 11:20:00,68.05,68.25,68.05,68.22,338146.0,48.7777,48.921,48.7777,48.8995,338146.0
2018-02-20 11:30:00,68.23,68.4,68.17,68.29,263776.0,48.9067,49.0286,48.8637,48.9497,263776.0
2018-02-20 11:40:00,68.29,68.36,68.25,68.26,193143.0,48.9497,48.9999,48.921,48.9282,193143.0
2018-02-20 11:50:00,68.27,68.37,68.24,68.35,185251.0,48.9354,49.0071,48.9139,48.9927,185251.0
2018-02-20 12:00:00,68.35,68.45,68.33,68.43,224743.0,48.9927,49.0644,48.9784,49.0501,224743.0
2018-02-20 12:10:00,68.42,68.44,68.28,68.28,134447.0,49.0429,49.0572,48.9425,48.9425,134447.0
2018-02-20 12:20:00,68.28,68.33,68.21,68.25,134247.0,48.9425,48.9784,48.8924,48.921,134247.0
2018-02-20 12:30:00,68.26,68.31,68.21,68.21,149643.0,48.9282,48.9641,48.8924,48.8924,149643.0
2018-02-20 12:40:00,68.21,68.25,68.13,68.23,119267.0,48.8924,48.921,48.835,48.9067,119267.0
2018-02-20 12:50:00,68.23,68.26,68.15,68.17,95364.0,48.9067,48.9282,48.8494,48.8637,95364.0
2018-02-20 13:00:00,68.16,68.22,68.01,68.06,162268.0,48.8565,48.8995,48.749,48.7849,162268.0
2018-02-20 13:10:00,68.05,68.13,68.01,68.06,138597.0,48.7777,48.835,48.749,48.7849,138597.0
2018-02-20 13:20:00,68.06,68.1,67.96,67.98,151587.0,48.7849,48.8135,48.7132,48.7275,151587.0
2018-02-20 13:30:00,67.98,68.12,67.95,68.07,107764.0,48.7275,48.8279,48.706,48.792,107764.0
2018-02-20 13:40:00,68.07,68.1,68.01,68.09,97736.0,48.792,48.8135,48.749,48.8064,97736.0
2018-02-20 13:50:00,68.1,68.17,68.08,68.15,124953.0,48.8135,48.8637,48.7992,48.8494,124953.0
2018-02-20 14:00:00,68.16,68.2,68.0,68.0,118163.0,48.8565,48.8852,48.7418,48.7418,118163.0
2018-02-20 14:10:00,68.0,68.02,67.88,67.91,139323.0,48.7418,48.7562,48.6558,48.6773,139323.0
2018-02-20 14:20:00,67.91,67.94,67.87,67.91,200080.0,48.6773,48.6988,48.6487,48.6773,200080.0
2018-02-20 14:30:00,67.9,68.01,67.89,67.96,128878.0,48.6702,48.749,48.663,48.7132,128878.0
2018-02-20 14:40:00,67.95,67.98,67.89,67.91,117063.0,48.706,48.7275,48.663,48.6773,117063.0
2018-02-20 14:50:00,67.91,67.94,67.73,67.74,271609.0,48.6773,48.6988,48.5483,48.5555,271609.0
2018-02-20 15:00:00,67.74,67.87,67.64,67.65,262202.0,48.5555,48.6487,48.4838,48.491,262202.0
2018-02-20 15:10:00,67.64,67.73,67.57,67.6,271701.0,48.4838,48.5483,48.4336,48.4551,271701.0
2018-02-20 15:20:00,67.6,67.62,67.44,67.56,334649.0,48.4551,48.4695,48.3404,48.4265,334649.0
2018-02-20 15:30:00,67.56,67.74,67.55,67.67,466258.0,48.4265,48.5555,48.4193,48.5053,466258.0
2018-02-20 15:40:00,67.67,67.79,67.58,67.75,481768.0,48.5053,48.5913,48.4408,48.5626,481768.0
2018-02-20 15:50:00,67.75,67.83,67.69,67.74,1071319.0,48.5626,48.62,48.5196,48.5555,1071319.0
2018-02-21 09:30:00,67.55,67.79,67.39,67.4,479632.0,48.4193,48.5913,48.3046,48.3118,479632.0
2018-02-21 09:40:00,67.41,67.69,67.38,67.67,435529.0,48.3189,48.5196,48.2974,48.5053,435529.0
2018-02-21 09:50:00,67.68,67.79,67.6,67.77,260315.0,48.5125,48.5913,48.4551,48.577,260315.0
2018-02-21 10:00:00,67.77,68.0,67.73,67.97,501455.0,48.577,48.7418,48.5483,48.7203,501455.0
2018-02-21 10:10:00,67.96,68.01,67.75,67.85,171433.0,48.7132,48.749,48.5626,48.6343,171433.0
2018-02-21 10:20:00,67.85,67.99,67.77,67.82,137826.0,48.6343,48.7347,48.577,48.6128,137826.0
2018-02-21 10:30:00,67.82,68.0,67.79,67.99,160852.0,48.6128,48.7418,48.5913,48.7347,160852.0
2018-02-21 10:40:00,67.99,68.12,67.92,68.11,256688.0,48.7347,48.8279,48.6845,48.8207,256688.0
2018-02-21 10:50:00,68.11,68.18,68.01,68.05,267374.0,48.8207,48.8709,48.749,48.7777,267374.0
2018-02-21 11:00:00,68.05,68.08,67.99,68.07,125624.0,48.7777,48.7992,48.7347,48.792,125624.0
2018-02-21 11:10:00,68.07,68.09,67.9,67.97,198837.0,48.792,48.8064,48.6702,48.7203,198837.0
2018-02-21 11:20:00,67.97,68.16,67.96,68.09,127074.0,48.7203,48.8565,48.7132,48.8064,127074.0
2018-02-21 11:30:00,68.09,68.12,67.87,67.87,131878.0,48.8064,48.8279,48.6487,48.6487,131878.0
2018-02-21 11:40:00,67.87,67.94,67.84,67.9,189199.0,48.6487,48.6988,48.6272,48.6702,189199.0
2018-02-21 11:50:00,67.89,67.89,67.65,67.65,176503.0,48.663,48.663,48.491,48.491,176503.0
2018-02-21 12:00:00,67.65,67.81,67.62,67.76,98716.0,48.491,48.6057,48.4695,48.5698,98716.0
2018-02-21 12:10:00,67.77,67.8,67.7,67.8,103820.0,48.577,48.5985,48.5268,48.5985,103820.0
2018-02-21 12:20:00,67.79,67.79,67.61,67.67,101713.0,48.5913,48.5913,48.4623,48.5053,101713.0
2018-02-21 12:30:00,67.66,67.72,67.66,67.7,68869.0,48.4981,48.5411,48.4981,48.5268,68869.0
2018-02-21 12:40:00,67.7,67.71,67.59,67.61,159918.0,48.5268,48.534,48.448,48.4623,159918.0
2018-02-21 12:50:00,67.6,67.73,67.57,67.68,150416.0,48.4551,48.5483,48.4336,48.5125,150416.0
2018-02-21 13:00:00,67.69,67.69,67.55,67.56,119919.0,48.5196,48.5196,48.4193,48.4265,119919.0
2018-02-21 13:10:00,67.56,67.67,67.54,67.64,79307.0,48.4265,48.5053,48.4121,48.4838,79307.0
2018-02-21 13:20:00,67.64,67.65,67.53,67.59,118235.0,48.4838,48.491,48.405,48.448,118235.0
2018-02-21 13:30:00,67.6,67.63,67.56,67.57,111583.0,48.4551,48.4766,48.4265,48.4336,111583.0
2018-02-21 13:40:00,67.57,67.63,67.47,67.59,94603.0,48.4336,48.4766,48.3619,48.448,94603.0
2018-02-21 13:50:00,67.59,67.6,67.49,67.57,80507.0,48.448,48.4551,48.3763,48.4336,80507.0
2018-02-21 14:00:00,67.56,67.96,67.49,67.84,569203.0,48.4265,48.7132,48.3763,48.6272,569203.0
2018-02-21 14:10:00,67.85,67.96,67.72,67.8,308622.0,48.6343,48.7132,48.5411,48.5985,308622.0
2018-02-21 14:20:00,67.8,67.85,67.64,67.65,300381.0,48.5985,48.6343,48.4838,48.491,300381.0
2018-02-21 14:30:00,67.65,67.69,67.52,67.57,150951.0,48.491,48.5196,48.3978,48.4336,150951.0
2018-02-21 14:40:00,67.56,67.58,67.31,67.31,235443.0,48.4265,48.4408,48.2473,48.2473,235443.0
2018-02-21 14:50:00,67.31,67.42,67.21,67.29,267694.0,48.2473,48.3261,48.1756,48.2329,267694.0
2018-02-21 15:00:00,67.3,67.31,67.03,67.08,525283.0,48.2401,48.2473,48.0466,48.0824,525283.0
2018-02-21 15:10:00,67.08,67.19,66.97,67.13,477551.0,48.0824,48.1612,48.0036,48.1182,477551.0
2018-02-21 15:20:00,67.13,67.23,66.96,67.2,562277.0,48.1182,48.1899,47.9964,48.1684,562277.0
2018-02-21 15:30:00,67.19,67.28,67.05,67.05,400389.0,48.1612,48.2258,48.0609,48.0609,400389.0
2018-02-21 15:40:00,67.05,67.08,66.85,66.88,793738.0,48.0609,48.0824,47.9175,47.939,793738.0
2018-02-21 15:50:00,66.87,66.9,66.62,66.62,1915291.0,47.9319,47.9534,47.7527,47.7527,1915291.0
2018-02-22 09:30:00,67.15,67.4,67.07,67.27,623543.0,48.1326,48.3118,48.0752,48.2186,623543.0
2018-02-22 09:40:00,67.27,67.41,67.04,67.1,551362.0,48.2186,48.3189,48.0537,48.0967,551362.0
2018-02-22 09:50:00,67.11,67.14,66.91,67.06,509386.0,48.1039,48.1254,47.9605,48.0681,509386.0
2018-02-22 10:00:00,67.06,67.28,67.05,67.22,514459.0,48.0681,48.2258,48.0609,48.1827,514459.0
2018-02-22 10:10:00,67.22,67.29,67.15,67.16,212067.0,48.1827,48.2329,48.1326,48.1397,212067.0
2018-02-22 10:20:00,67.15,67.28,67.11,67.2,167460.0,48.1326,48.2258,48.1039,48.1684,167460.0
2018-02-22 10:30:00,67.21,67.38,67.16,67.35,248224.0,48.1756,48.2974,48.1397,48.2759,248224.0
2018-02-22 10:40:00,67.35,67.41,67.26,67.41,260786.0,48.2759,48.3189,48.2114,48.3189,260786.0
2018-02-22 10:50:00,67.41,67.44,67.25,67.3,207233.0,48.3189,48.3404,48.2043,48.2401,207233.0
2018-02-22 11:00:00,67.32,68.03,67.3,68.02,1103980.0,48.2544,48.7633,48.2401,48.7562,1103980.0
2018-02-22 11:10:00,68.02,68.13,67.9,68.03,517071.0,48.7562,48.835,48.6702,48.7633,517071.0
2018-02-22 11:20:00,68.03,68.18,68.01,68.02,363902.0,48.7633,48.8709,48.749,48.7562,363902.0
2018-02-22 11:30:00,68.03,68.14,67.98,68.13,287430.0,48.7633,48.8422,48.7275,48.835,287430.0
2018-02-22 11:40:00,68.13,68.2,68.08,68.13,239308.0,48.835,48.8852,48.7992,48.835,239308.0
2018-02-22 11:50:00,68.13,68.28,68.11,68.22,252483.0,48.835,48.9425,48.8207,48.8995,252483.0
2018-02-22 12:00:00,68.23,68.33,68.19,68.23,447783.0,48.9067,48.9784,48.878,48.9067,447783.0
2018-02-22 12:10:00,68.22,68.27,68.1,68.11,360477.0,48.8995,48.9354,48.8135,48.8207,360477.0
2018-02-22 12:20:00,68.12,68.24,68.1,68.11,422474.0,48.8279,48.9139,48.8135,48.8207,422474.0
2018-02-22 12:30:00,68.11,68.15,68.0,68.02,244908.0,48.8207,48.8494,48.7418,48.7562,244908.0
2018-02-22 12:40:00,68.03,68.14,68.02,68.04,365625.0,48.7633,48.8422,48.7562,48.7705,365625.0
2018-02-22 12:50:00,68.03,68.06,67.91,67.92,236303.0,48.7633,48.7849,48.6773,48.6845,236303.0
2018-02-22 13:00:00,67.92,68.07,67.92,68.04,327961.0,48.6845,48.792,48.6845,48.7705,327961.0
2018-02-22 13:10:00,68.04,68.05,67.77,67.78,231065.0,48.7705,48.7777,48.577,48.5842,231065.0
2018-02-22 13:20:00,67.77,67.89,67.65,67.81,168264.0,48.577,48.663,48.491,48.6057,168264.0
2018-02-22 13:30:00,67.81,67.86,67.7,67.85,165735.0,48.6057,48.6415,48.5268,48.6343,165735.0
2018-02-22 13:40:00,67.86,67.88,67.66,67.69,487054.0,48.6415,48.6558,48.4981,48.5196,487054.0
2018-02-22 13:50:00,67.68,67.86,67.66,67.81,176426.0,48.5125,48.6415,48.4981,48.6057,176426.0
2018-02-22 14:00:00,67.8,67.85,67.64,67.64,105840.0,48.5985,48.6343,48.4838,48.4838,105840.0
2018-02-22 14:10:00,67.64,67.74,67.62,67.74,135483.0,48.4838,48.5555,48.4695,48.5555,135483.0
2018-02-22 14:20:00,67.74,67.84,67.67,67.82,127851.0,48.5555,48.6272,48.5053,48.6128,127851.0
2018-02-22 14:30:00,67.82,67.83,67.68,67.71,201982.0,48.6128,48.62,48.5125,48.534,201982.0
2018-02-22 14:40:00,67.7,67.74,67.66,67.69,215405.0,48.5268,48.5555,48.4981,48.5196,215405.0
2018-02-22 14:50:00,67.69,67.71,67.5,67.51,529491.0,48.5196,48.534,48.3834,48.3906,529491.0
2018-02-22 15:00:00,67.5,67.59,67.41,67.44,180171.0,48.3834,48.448,48.3189,48.3404,180171.0
2018-02-22 15:10:00,67.43,67.56,67.43,67.52,205561.0,48.3333,48.4265,48.3333,48.3978,205561.0
2018-02-22 15:20:00,67.53,67.61,67.46,67.48,339904.0,48.405,48.4623,48.3548,48.3691,339904.0
2018-02-22 15:30:00,67.48,67.54,67.33,67.4,354837.0,48.3691,48.4121,48.2616,48.3118,354837.0
2018-02-22 15:40:00,67.4,67.47,67.13,67.18,433391.0,48.3118,48.3619,48.1182,48.1541,433391.0
2018-02-22 15:50:00,67.18,67.41,67.17,67.33,1070205.0,48.1541,48.3189,48.1469,48.2616,1070205.0
2018-02-23 09:30:00,67.67,68.02,67.55,67.92,991054.0,48.5053,48.7562,48.4193,48.6845,991054.0
2018-02-23 09:40:00,67.92,68.21,67.85,68.05,871603.0,48.6845,48.8924,48.6343,48.7777,871603.0
2018-02-23 09:50:00,68.05,68.16,68.02,68.15,787266.0,48.7777,48.8565,48.7562,48.8494,787266.0
2018-02-23 10:00:00,68.14,68.14,67.92,67.99,325570.0,48.8422,48.8422,48.6845,48.7347,325570.0
2018-02-23 10:10:00,67.99,68.06,67.82,67.9,389280.0,48.7347,48.7849,48.6128,48.6702,389280.0
2018-02-23 10:20:00,67.89,68.04,67.86,67.96,308817.0,48.663,48.7705,48.6415,48.7132,308817.0
2018-02-23 10:30:00,67.97,68.07,67.85,68.01,256182.0,48.7203,48.792,48.6343,48.749,256182.0
2018-02-23 10:40:00,68.02,68.19,67.99,68.06,184359.0,48.7562,48.878,48.7347,48.7849,184359.0
2018-02-23 10:50:00,68.06,68.13,67.97,68.0,231403.0,48.7849,48.835,48.7203,48.7418,231403.0
2018-02-23 11:00:00,68.01,68.1,67.86,67.89,280459.0,48.749,48.8135,48.6415,48.663,280459.0
2018-02-23 11:10:00,67.9,67.98,67.82,67.88,209502.0,48.6702,48.7275,48.6128,48.6558,209502.0
2018-02-23 11:20:00,67.89,68.02,67.87,67.98,234428.0,48.663,48.7562,48.6487,48.7275,234428.0
2018-02-23 11:30:00,67.99,68.09,67.97,68.09,177408.0,48.7347,48.8064,48.7203,48.8064,177408.0
2018-02-23 11:40:00,68.09,68.23,68.07,68.22,176152.0,48.8064,48.9067,48.792,48.8995,176152.0
2018-02-23 11:50:00,68.22,68.42,68.22,68.36,365256.0,48.8995,49.0429,48.8995,48.9999,365256.0
2018-02-23 12:00:00,68.37,68.43,68.29,68.3,113284.0,49.0071,49.0501,48.9497,48.9569,113284.0
2018-02-23 12:10:00,68.3,68.4,68.28,68.39,148606.0,48.9569,49.0286,48.9425,49.0214,148606.0
2018-02-23 12:20:00,68.39,68.39,68.24,68.26,146969.0,49.0214,49.0214,48.9139,48.9282,146969.0
2018-02-23 12:30:00,68.26,68.31,68.23,68.3,85172.0,48.9282,48.9641,48.9067,48.9569,85172.0
2018-02-23 12:40:00,68.3,68.31,68.21,68.29,149461.0,48.9569,48.9641,48.8924,48.9497,149461.0
2018-02-23 12:50:00,68.28,68.31,68.23,68.24,133836.0,48.9425,48.9641,48.9067,48.9139,133836.0
2018-02-23 13:00:00,68.24,68.25,68.12,68.17,147437.0,48.9139,48.921,48.8279,48.8637,147437.0
2018-02-23 13:10:00,68.17,68.26,68.13,68.23,103576.0,48.8637,48.9282,48.835,48.9067,103576.0
2018-02-23 13:20:00,68.23,68.27,68.19,68.23,115837.0,48.9067,48.9354,48.878,48.9067,115837.0
2018-02-23 13:30:00,68.23,68.34,68.2,68.34,186169.0,48.9067,48.9856,48.8852,48.9856,186169.0
2018-02-23 13:40:00,68.35,68.35,68.26,68.3,74691.0,48.9927,48.9927,48.9282,48.9569,74691.0
2018-02-23 13:50:00,68.31,68.33,68.25,68.32,79385.0,48.9641,48.9784,48.921,48.9712,79385.0
2018-02-23 14:00:00,68.33,68.33,68.22,68.28,145317.0,48.9784,48.9784,48.8995,48.9425,145317.0
2018-02-23 14:10:00,68.29,68.33,68.25,68.27,89829.0,48.9497,48.9784,48.921,48.9354,89829.0
2018-02-23 14:20:00,68.26,68.39,68.25,68.34,114678.0,48.9282,49.0214,48.921,48.9856,114678.0
2018-02-23 14:30:00,68.33,68.45,68.32,68.44,755766.0,48.9784,49.0644,48.9712,49.0572,755766.0
2018-02-23 14:40:00,68.44,68.63,68.43,68.63,446991.0,49.0572,49.1934,49.0501,49.1934,446991.0
2018-02-23 14:50:00,68.63,68.68,68.55,68.62,315037.0,49.1934,49.2293,49.1361,49.1863,315037.0
2018-02-23 15:00:00,68.61,68.77,68.61,68.74,773892.0,49.1791,49.2938,49.1791,49.2723,773892.0
2018-02-23 15:10:00,68.74,68.77,68.59,68.66,700099.0,49.2723,49.2938,49.1648,49.2149,700099.0
2018-02-23 15:20:00,68.67,68.8,68.65,68.72,261786.0,49.2221,49.3153,49.2078,49.2579,261786.0
2018-02-23 15:30:00,68.7,68.75,68.62,68.67,365773.0,49.2436,49.2794,49.1863,49.2221,365773.0
2018-02-23 15:40:00,68.68,68.77,68.66,68.73,671179.0,49.2293,49.2938,49.2149,49.2651,671179.0
2018-02-23 15:50:00,68.73,68.85,68.72,68.81,1869156.0,49.2651,49.3511,49.2579,49.3224,1869156.0
2018-02-26 09:30:00,69.15,69.24,68.93,69.1,840124.0,49.5662,49.6307,49.4085,49.5303,840124.0
2018-02-26 09:40:00,69.09,69.13,68.89,69.01,484780.0,49.5231,49.5518,49.3798,49.4658,484780.0
2018-02-26 09:50:00,69.01,69.15,68.87,68.96,458741.0,49.4658,49.5662,49.3655,49.43,458741.0
2018-02-26 10:00:00,68.96,69.01,68.89,68.97,354330.0,49.43,49.4658,49.3798,49.4371,354330.0
2018-02-26 10:10:00,68.97,69.08,68.83,69.06,353026.0,49.4371,49.516,49.3368,49.5016,353026.0
2018-02-26 10:20:00,69.06,69.1,68.85,68.89,372379.0,49.5016,49.5303,49.3511,49.3798,372379.0
2018-02-26 10:30:00,68.89,68.95,68.81,68.9,310742.0,49.3798,49.4228,49.3224,49.387,310742.0
2018-02-26 10:40:00,68.9,68.96,68.87,68.95,200907.0,49.387,49.43,49.3655,49.4228,200907.0
2018-02-26 10:50:00,68.96,68.98,68.83,68.84,236064.0,49.43,49.4443,49.3368,49.344,236064.0
2018-02-26 11:00:00,68.84,68.94,68.8,68.91,272093.0,49.344,49.4156,49.3153,49.3941,272093.0
2018-02-26 11:10:00,68.92,69.0,68.89,68.98,351729.0,49.4013,49.4586,49.3798,49.4443,351729.0
2018-02-26 11:20:00,68.98,69.07,68.9,69.03,280554.0,49.4443,49.5088,49.387,49.4801,280554.0
2018-02-26 11:30:00,69.03,69.1,68.92,68.93,198301.0,49.4801,49.5303,49.4013,49.4085,198301.0
2018-02-26 11:40:00,68.93,68.99,68.9,68.94,157651.0,49.4085,49.4515,49.387,49.4156,157651.0
2018-02-26 11:50:00,68.94,68.97,68.88,68.91,159970.0,49.4156,49.4371,49.3726,49.3941,159970.0
2018-02-26 12:00:00,68.92,69.09,68.89,69.09,232362.0,49.4013,49.5231,49.3798,49.5231,232362.0
2018-02-26 12:10:00,69.09,69.21,69.08,69.19,231065.0,49.5231,49.6092,49.516,49.5948,231065.0
2018-02-26 12:20:00,69.19,69.2,69.12,69.17,142432.0,49.5948,49.602,49.5447,49.5805,142432.0
2018-02-26 12:30:00,69.17,69.18,69.06,69.1,149502.0,49.5805,49.5877,49.5016,49.5303,149502.0
2018-02-26 12:40:00,69.1,69.2,69.04,69.19,164380.0,49.5303,49.602,49.4873,49.5948,164380.0
2018-02-26 12:50:00,69.19,69.31,69.15,69.3,204247.0,49.5948,49.6808,49.5662,49.6737,204247.0
2018-02-26 13:00:00,69.3,69.35,69.2,69.27,133037.0,49.6737,49.7095,49.602,49.6522,133037.0
2018-02-26 13:10:00,69.26,69.26,69.17,69.18,157054.0,49.645,49.645,49.5805,49.5877,157054.0
2018-02-26 13:20:00,69.18,69.21,69.15,69.21,197936.0,49.5877,49.6092,49.5662,49.6092,197936.0
2018-02-26 13:30:00,69.21,69.22,69.12,69.2,127746.0,49.6092,49.6163,49.5447,49.602,127746.0
2018-02-26 13:40:00,69.2,69.23,69.14,69.16,157993.0,49.602,49.6235,49.559,49.5733,157993.0
2018-02-26 13:50:00,69.16,69.19,69.13,69.17,144519.0,49.5733,49.5948,49.5518,49.5805,144519.0
2018-02-26 14:00:00,69.17,69.2,69.13,69.18,145260.0,49.5805,49.602,49.5518,49.5877,145260.0
2018-02-26 14:10:00,69.19,69.2,69.09,69.1,202733.0,49.5948,49.602,49.5231,49.5303,202733.0
2018-02-26 14:20:00,69.1,69.16,69.08,69.13,185520.0,49.5303,49.5733,49.516,49.5518,185520.0
2018-02-26 14:30:00,69.12,69.15,69.09,69.14,208431.0,49.5447,49.5662,49.5231,49.559,208431.0
2018-02-26 14:40:00,69.14,69.15,69.05,69.07,123779.0,49.559,49.5662,49.4945,49.5088,123779.0
2018-02-26 14:50:00,69.07,69.13,69.04,69.06,137268.0,49.5088,49.5518,49.4873,49.5016,137268.0
2018-02-26 15:00:00,69.06,69.23,69.05,69.23,164146.0,49.5016,49.6235,49.4945,49.6235,164146.0
2018-02-26 15:10:00,69.23,69.24,69.14,69.2,254695.0,49.6235,49.6307,49.559,49.602,254695.0
2018-02-26 15:20:00,69.2,69.28,69.19,69.27,224072.0,49.602,49.6593,49.5948,49.6522,224072.0
2018-02-26 15:30:00,69.27,69.31,69.2,69.31,475588.0,49.6522,49.6808,49.602,49.6808,475588.0
2018-02-26 15:40:00,69.3,69.31,69.18,69.2,324074.0,49.6737,49.6808,49.5877,49.602,324074.0
2018-02-26 15:50:00,69.19,69.24,69.16,69.21,1298735.0,49.5948,49.6307,49.5733,49.6092,1298735.0
2018-02-27 09:30:00,69.35,69.53,69.26,69.51,473647.0,49.7095,49.8385,49.645,49.8242,473647.0
2018-02-27 09:40:00,69.5,69.78,69.41,69.77,323958.0,49.817,50.0177,49.7525,50.0106,323958.0
2018-02-27 09:50:00,69.78,69.8,69.66,69.76,339687.0,50.0177,50.0321,49.9317,50.0034,339687.0
2018-02-27 10:00:00,69.76,69.9,69.7,69.8,291427.0,50.0034,50.1038,49.9604,50.0321,291427.0
2018-02-27 10:10:00,69.8,69.89,69.64,69.73,237561.0,50.0321,50.0966,49.9174,49.9819,237561.0
2018-02-27 10:20:00,69.73,69.82,69.65,69.68,184001.0,49.9819,50.0464,49.9246,49.9461,184001.0
2018-02-27 10:30:00,69.69,69.76,69.25,69.26,490996.0,49.9532,50.0034,49.6378,49.645,490996.0
2018-02-27 10:40:00,69.26,69.35,69.07,69.07,402754.0,49.645,49.7095,49.5088,49.5088,402754.0
2018-02-27 10:50:00,69.08,69.25,69.04,69.24,310887.0,49.516,49.6378,49.4873,49.6307,310887.0
2018-02-27 11:00:00,69.24,69.44,69.17,69.44,163190.0,49.6307,49.774,49.5805,49.774,163190.0
2018-02-27 11:10:00,69.45,69.51,69.34,69.35,232697.0,49.7812,49.8242,49.7023,49.7095,232697.0
2018-02-27 11:20:00,69.35,69.39,69.16,69.16,456685.0,49.7095,49.7382,49.5733,49.5733,456685.0
2018-02-27 11:30:00,69.17,69.37,69.07,69.07,374980.0,49.5805,49.7239,49.5088,49.5088,374980.0
2018-02-27 11:40:00,69.07,69.19,69.0,69.15,514141.0,49.5088,49.5948,49.4586,49.5662,514141.0
2018-02-27 11:50:00,69.16,69.19,69.03,69.07,175834.0,49.5733,49.5948,49.4801,49.5088,175834.0
2018-02-27 12:00:00,69.07,69.2,69.07,69.11,155224.0,49.5088,49.602,49.5088,49.5375,155224.0
2018-02-27 12:10:00,69.1,69.18,69.06,69.16,339926.0,49.5303,49.5877,49.5016,49.5733,339926.0
2018-02-27 12:20:00,69.16,69.19,69.04,69.17,161480.0,49.5733,49.5948,49.4873,49.5805,161480.0
2018-02-27 12:30:00,69.16,69.35,69.15,69.33,137752.0,49.5733,49.7095,49.5662,49.6952,137752.0
2018-02-27 12:40:00,69.33,69.35,69.2,69.34,136487.0,49.6952,49.7095,49.602,49.7023,136487.0
2018-02-27 12:50:00,69.34,69.53,69.34,69.51,214785.0,49.7023,49.8385,49.7023,49.8242,214785.0
2018-02-27 13:00:00,69.51,69.51,69.4,69.44,186450.0,49.8242,49.8242,49.7454,49.774,186450.0
2018-02-27 13:10:00,69.44,69.46,69.37,69.42,185367.0,49.774,49.7884,49.7239,49.7597,185367.0
2018-02-27 13:20:00,69.42,69.46,69.28,69.33,106263.0,49.7597,49.7884,49.6593,49.6952,106263.0
2018-02-27 13:30:00,69.33,69.34,69.21,69.26,355697.0,49.6952,49.7023,49.6092,49.645,355697.0
2018-02-27 13:40:00,69.25,69.34,69.16,69.17,100996.0,49.6378,49.7023,49.5733,49.5805,100996.0
2018-02-27 13:50:00,69.16,69.19,69.11,69.15,97635.0,49.5733,49.5948,49.5375,49.5662,97635.0
2018-02-27 14:00:00,69.15,69.17,68.97,69.06,373181.0,49.5662,49.5805,49.4371,49.5016,373181.0
2018-02-27 14:10:00,69.06,69.1,68.94,68.98,127147.0,49.5016,49.5303,49.4156,49.4443,127147.0
2018-02-27 14:20:00,68.98,69.08,68.91,69.06,119965.0,49.4443,49.516,49.3941,49.5016,119965.0
2018-02-27 14:30:00,69.05,69.13,68.98,69.05,272581.0,49.4945,49.5518,49.4443,49.4945,272581.0
2018-02-27 14:40:00,69.05,69.06,68.87,68.88,118887.0,49.4945,49.5016,49.3655,49.3726,118887.0
2018-02-27 14:50:00,68.88,69.04,68.87,68.99,266204.0,49.3726,49.4873,49.3655,49.4515,266204.0
2018-02-27 15:00:00,68.98,69.02,68.75,68.75,181839.0,49.4443,49.473,49.2794,49.2794,181839.0
2018-02-27 15:10:00,68.75,68.85,68.7,68.7,166439.0,49.2794,49.3511,49.2436,49.2436,166439.0
2018-02-27 15:20:00,68.71,68.75,68.58,68.64,405943.0,49.2508,49.2794,49.1576,49.2006,405943.0
2018-02-27 15:30:00,68.65,68.76,68.54,68.61,277670.0,49.2078,49.2866,49.1289,49.1791,277670.0
2018-02-27 15:40:00,68.61,68.66,68.5,68.58,1121978.0,49.1791,49.2149,49.1002,49.1576,1121978.0
2018-02-27 15:50:00,68.59,68.59,68.3,68.3,1755475.0,49.1648,49.1648,48.9569,48.9569,1755475.0
2018-02-28 09:30:00,68.67,68.92,68.45,68.58,679081.0,49.2221,49.4013,49.0644,49.1576,679081.0
2018-02-28 09:40:00,68.59,68.66,68.38,68.41,239269.0,49.1648,49.2149,49.0142,49.0357,239269.0
2018-02-28 09:50:00,68.43,68.77,68.4,68.77,217441.0,49.0501,49.2938,49.0286,49.2938,217441.0
2018-02-28 10:00:00,68.77,68.84,68.59,68.59,179373.0,49.2938,49.344,49.1648,49.1648,179373.0
2018-02-28 10:10:00,68.57,68.68,68.53,68.58,125420.0,49.1504,49.2293,49.1217,49.1576,125420.0
2018-02-28 10:20:00,68.57,68.63,68.48,68.54,305890.0,49.1504,49.1934,49.0859,49.1289,305890.0
2018-02-28 10:30:00,68.53,68.57,68.32,68.38,636752.0,49.1217,49.1504,48.9712,49.0142,636752.0
2018-02-28 10:40:00,68.38,68.47,68.2,68.25,706959.0,49.0142,49.0787,48.8852,48.921,706959.0
2018-02-28 10:50:00,68.24,68.28,67.99,68.08,515644.0,48.9139,48.9425,48.7347,48.7992,515644.0
2018-02-28 11:00:00,68.09,68.17,67.97,68.04,330895.0,48.8064,48.8637,48.7203,48.7705,330895.0
2018-02-28 11:10:00,68.04,68.04,67.86,68.0,463156.0,48.7705,48.7705,48.6415,48.7418,463156.0
2018-02-28 11:20:00,67.99,68.15,67.95,68.09,383439.0,48.7347,48.8494,48.706,48.8064,383439.0
2018-02-28 11:30:00,68.09,68.17,67.95,68.14,353361.0,48.8064,48.8637,48.706,48.8422,353361.0
2018-02-28 11:40:00,68.13,68.23,67.95,67.99,609811.0,48.835,48.9067,48.706,48.7347,609811.0
2018-02-28 11:50:00,67.98,68.14,67.91,68.14,273769.0,48.7275,48.8422,48.6773,48.8422,273769.0
2018-02-28 12:00:00,68.14,68.18,68.06,68.17,400037.0,48.8422,48.8709,48.7849,48.8637,400037.0
2018-02-28 12:10:00,68.17,68.19,67.97,68.0,276999.0,48.8637,48.878,48.7203,48.7418,276999.0
2018-02-28 12:20:00,68.0,68.05,67.93,67.93,121760.0,48.7418,48.7777,48.6917,48.6917,121760.0
2018-02-28 12:30:00,67.93,68.07,67.86,68.06,288147.0,48.6917,48.792,48.6415,48.7849,288147.0
2018-02-28 12:40:00,68.06,68.24,67.99,68.22,441929.0,48.7849,48.9139,48.7347,48.8995,441929.0
2018-02-28 12:50:00,68.22,68.27,68.14,68.16,309104.0,48.8995,48.9354,48.8422,48.8565,309104.0
2018-02-28 13:00:00,68.16,68.16,67.98,68.01,225684.0,48.8565,48.8565,48.7275,48.749,225684.0
2018-02-28 13:10:00,68.01,68.07,67.93,67.96,276067.0,48.749,48.792,48.6917,48.7132,276067.0
2018-02-28 13:20:00,67.96,68.02,67.91,67.93,174869.0,48.7132,48.7562,48.6773,48.6917,174869.0
2018-02-28 13:30:00,67.92,67.97,67.86,67.87,171922.0,48.6845,48.7203,48.6415,48.6487,171922.0
2018-02-28 13:40:00,67.86,67.92,67.73,67.74,189460.0,48.6415,48.6845,48.5483,48.5555,189460.0
2018-02-28 13:50:00,67.73,67.94,67.7,67.93,112008.0,48.5483,48.6988,48.5268,48.6917,112008.0
2018-02-28 14:00:00,67.92,68.06,67.89,67.9,345196.0,48.6845,48.7849,48.663,48.6702,345196.0
2018-02-28 14:10:00,67.91,67.95,67.84,67.89,183305.0,48.6773,48.706,48.6272,48.663,183305.0
2018-02-28 14:20:00,67.89,67.9,67.75,67.75,189138.0,48.663,48.6702,48.5626,48.5626,189138.0
2018-02-28 14:30:00,67.76,67.76,67.56,67.56,305271.0,48.5698,48.5698,48.4265,48.4265,305271.0
2018-02-28 14:40:00,67.56,67.63,67.51,67.53,283118.0,48.4265,48.4766,48.3906,48.405,283118.0
2018-02-28 14:50:00,67.52,67.53,67.4,67.44,187221.0,48.3978,48.405,48.3118,48.3404,187221.0
2018-02-28 15:00:00,67.45,67.54,67.35,67.53,324971.0,48.3476,48.4121,48.2759,48.405,324971.0
2018-02-28 15:10:00,67.53,67.54,67.23,67.26,444875.0,48.405,48.4121,48.1899,48.2114,444875.0
2018-02-28 15:20:00,67.26,67.26,67.0,67.15,565190.0,48.2114,48.2114,48.0251,48.1326,565190.0
2018-02-28 15:30:00,67.15,67.3,67.1,67.29,363703.0,48.1326,48.2401,48.0967,48.2329,363703.0
2018-02-28 15:40:00,67.28,67.29,66.9,66.92,1165421.0,48.2258,48.2329,47.9534,47.9677,1165421.0
2018-02-28 15:50:00,66.91,66.95,66.73,66.73,2041735.0,47.9605,47.9892,47.8315,47.8315,2041735.0
2018-03-01 09:30:00,66.67,67.15,66.56,66.84,1314017.0,47.7885,48.1326,47.7097,47.9104,1314017.0
2018-03-01 09:40:00,66.85,67.15,66.77,67.06,943333.0,47.9175,48.1326,47.8602,48.0681,943333.0
2018-03-01 09:50:00,67.05,67.18,66.81,66.91,700913.0,48.0609,48.1541,47.8889,47.9605,700913.0
2018-03-01 10:00:00,66.9,67.29,66.85,67.26,476322.0,47.9534,48.2329,47.9175,48.2114,476322.0
2018-03-01 10:10:00,67.25,67.35,67.09,67.21,642976.0,48.2043,48.2759,48.0896,48.1756,642976.0
2018-03-01 10:20:00,67.21,67.22,66.99,67.22,725747.0,48.1756,48.1827,48.0179,48.1827,725747.0
2018-03-01 10:30:00,67.23,67.69,67.22,67.51,541421.0,48.1899,48.5196,48.1827,48.3906,541421.0
2018-03-01 10:40:00,67.52,67.63,67.31,67.36,424167.0,48.3978,48.4766,48.2473,48.2831,424167.0
2018-03-01 10:50:00,67.36,67.37,67.04,67.11,436275.0,48.2831,48.2903,48.0537,48.1039,436275.0
2018-03-01 11:00:00,67.11,67.2,67.03,67.14,276072.0,48.1039,48.1684,48.0466,48.1254,276072.0
2018-03-01 11:10:00,67.13,67.17,66.91,67.16,548819.0,48.1182,48.1469,47.9605,48.1397,548819.0
2018-03-01 11:20:00,67.16,67.23,66.98,67.06,341604.0,48.1397,48.1899,48.0107,48.0681,341604.0
2018-03-01 11:30:00,67.07,67.35,67.07,67.3,212698.0,48.0752,48.2759,48.0752,48.2401,212698.0
2018-03-01 11:40:00,67.3,67.49,67.29,67.39,396935.0,48.2401,48.3763,48.2329,48.3046,396935.0
2018-03-01 11:50:00,67.39,67.59,67.35,67.44,242657.0,48.3046,48.448,48.2759,48.3404,242657.0
2018-03-01 12:00:00,67.44,67.45,67.22,67.32,352088.0,48.3404,48.3476,48.1827,48.2544,352088.0
2018-03-01 12:10:00,67.31,67.35,67.16,67.16,247283.0,48.2473,48.2759,48.1397,48.1397,247283.0
2018-03-01 12:20:00,67.15,67.17,67.0,67.1,298139.0,48.1326,48.1469,48.0251,48.0967,298139.0
2018-03-01 12:30:00,67.1,67.13,66.92,67.11,349591.0,48.0967,48.1182,47.9677,48.1039,349591.0
2018-03-01 12:40:00,67.11,67.22,67.0,67.22,229791.0,48.1039,48.1827,48.0251,48.1827,229791.0
2018-03-01 12:50:00,67.23,67.23,66.94,66.97,250928.0,48.1899,48.1899,47.982,48.0036,250928.0
2018-03-01 13:00:00,66.96,66.96,66.62,66.63,603680.0,47.9964,47.9964,47.7527,47.7598,603680.0
2018-03-01 13:10:00,66.63,66.83,66.57,66.76,477208.0,47.7598,47.9032,47.7168,47.853,477208.0
2018-03-01 13:20:00,66.75,66.98,66.67,66.9,427409.0,47.8459,48.0107,47.7885,47.9534,427409.0
2018-03-01 13:30:00,66.89,66.99,66.84,66.88,469629.0,47.9462,48.0179,47.9104,47.939,469629.0
2018-03-01 13:40:00,66.88,66.94,66.6,66.69,473882.0,47.939,47.982,47.7383,47.8028,473882.0
2018-03-01 13:50:00,66.7,66.74,66.45,66.48,296242.0,47.81,47.8387,47.6308,47.6523,296242.0
2018-03-01 14:00:00,66.49,66.54,66.22,66.31,745081.0,47.6595,47.6953,47.466,47.5305,745081.0
2018-03-01 14:10:00,66.32,66.48,66.16,66.46,554534.0,47.5376,47.6523,47.4229,47.638,554534.0
2018-03-01 14:20:00,66.46,66.57,66.35,66.57,924376.0,47.638,47.7168,47.5591,47.7168,924376.0
2018-03-01 14:30:00,66.56,66.62,66.43,66.5,752731.0,47.7097,47.7527,47.6165,47.6667,752731.0
2018-03-01 14:40:00,66.51,66.75,66.5,66.56,539834.0,47.6738,47.8459,47.6667,47.7097,539834.0
2018-03-01 14:50:00,66.56,66.65,66.48,66.58,522594.0,47.7097,47.7742,47.6523,47.724,522594.0
2018-03-01 15:00:00,66.58,66.66,66.39,66.58,409588.0,47.724,47.7813,47.5878,47.724,409588.0
2018-03-01 15:10:00,66.58,66.91,66.56,66.91,757393.0,47.724,47.9605,47.7097,47.9605,757393.0
2018-03-01 15:20:00,66.91,66.96,66.73,66.76,554054.0,47.9605,47.9964,47.8315,47.853,554054.0
2018-03-01 15:30:00,66.76,66.86,66.54,66.55,713480.0,47.853,47.9247,47.6953,47.7025,713480.0
2018-03-01 15:40:00,66.56,66.77,66.43,66.76,1008165.0,47.7097,47.8602,47.6165,47.853,1008165.0
2018-03-01 15:50:00,66.77,66.85,66.6,66.64,1665901.0,47.8602,47.9175,47.7383,47.767,1665901.0
2018-03-02 09:30:00,66.18,66.61,66.11,66.17,740601.0,47.4373,47.7455,47.3871,47.4301,740601.0
2018-03-02 09:40:00,66.16,66.18,65.86,65.94,556618.0,47.4229,47.4373,47.2079,47.2653,556618.0
2018-03-02 09:50:00,65.93,66.03,65.71,65.91,344482.0,47.2581,47.3298,47.1004,47.2438,344482.0
2018-03-02 10:00:00,65.92,66.07,65.86,65.99,610363.0,47.2509,47.3584,47.2079,47.3011,610363.0
2018-03-02 10:10:00,66.0,66.03,65.85,65.88,311953.0,47.3083,47.3298,47.2007,47.2222,311953.0
2018-03-02 10:20:00,65.89,65.96,65.68,65.73,279831.0,47.2294,47.2796,47.0789,47.1147,279831.0
2018-03-02 10:30:00,65.72,65.88,65.65,65.81,342398.0,47.1076,47.2222,47.0574,47.1721,342398.0
2018-03-02 10:40:00,65.82,66.01,65.82,65.95,257317.0,47.1792,47.3154,47.1792,47.2724,257317.0
2018-03-02 10:50:00,65.95,65.97,65.82,65.84,237386.0,47.2724,47.2868,47.1792,47.1936,237386.0
2018-03-02 11:00:00,65.83,65.98,65.8,65.93,168774.0,47.1864,47.2939,47.1649,47.2581,168774.0
2018-03-02 11:10:00,65.92,66.13,65.88,65.98,346559.0,47.2509,47.4014,47.2222,47.2939,346559.0
2018-03-02 11:20:00,65.98,66.22,65.98,66.17,291051.0,47.2939,47.466,47.2939,47.4301,291051.0
2018-03-02 11:30:00,66.18,66.36,66.15,66.35,466731.0,47.4373,47.5663,47.4158,47.5591,466731.0
2018-03-02 11:40:00,66.36,66.56,66.36,66.56,278137.0,47.5663,47.7097,47.5663,47.7097,278137.0
2018-03-02 11:50:00,66.56,66.64,66.44,66.58,412931.0,47.7097,47.767,47.6237,47.724,412931.0
2018-03-02 12:00:00,66.58,66.61,66.43,66.5,203541.0,47.724,47.7455,47.6165,47.6667,203541.0
2018-03-02 12:10:00,66.5,66.53,66.29,66.32,182328.0,47.6667,47.6882,47.5161,47.5376,182328.0
2018-03-02 12:20:00,66.32,66.46,66.29,66.45,179343.0,47.5376,47.638,47.5161,47.6308,179343.0
2018-03-02 12:30:00,66.45,66.52,66.38,66.46,207248.0,47.6308,47.681,47.5806,47.638,207248.0
2018-03-02 12:40:00,66.46,66.68,66.44,66.64,143958.0,47.638,47.7957,47.6237,47.767,143958.0
2018-03-02 12:50:00,66.65,66.82,66.65,66.68,357461.0,47.7742,47.896,47.7742,47.7957,357461.0
2018-03-02 13:00:00,66.68,66.76,66.61,66.63,237841.0,47.7957,47.853,47.7455,47.7598,237841.0
2018-03-02 13:10:00,66.62,66.63,66.45,66.48,157197.0,47.7527,47.7598,47.6308,47.6523,157197.0
2018-03-02 13:20:00,66.47,66.55,66.44,66.44,143150.0,47.6452,47.7025,47.6237,47.6237,143150.0
2018-03-02 13:30:00,66.44,66.48,66.31,66.44,321285.0,47.6237,47.6523,47.5305,47.6237,321285.0
2018-03-02 13:40:00,66.44,66.6,66.43,66.6,233127.0,47.6237,47.7383,47.6165,47.7383,233127.0
2018-03-02 13:50:00,66.6,66.66,66.45,66.46,194668.0,47.7383,47.7813,47.6308,47.638,194668.0
2018-03-02 14:00:00,66.47,66.58,66.45,66.54,250079.0,47.6452,47.724,47.6308,47.6953,250079.0
2018-03-02 14:10:00,66.54,66.67,66.54,66.55,188441.0,47.6953,47.7885,47.6953,47.7025,188441.0
2018-03-02 14:20:00,66.56,66.59,66.44,66.51,172051.0,47.7097,47.7312,47.6237,47.6738,172051.0
2018-03-02 14:30:00,66.51,66.64,66.46,66.64,156985.0,47.6738,47.767,47.638,47.767,156985.0
2018-03-02 14:40:00,66.65,66.71,66.61,66.7,243097.0,47.7742,47.8172,47.7455,47.81,243097.0
2018-03-02 14:50:00,66.7,66.74,66.58,66.58,294777.0,47.81,47.8387,47.724,47.724,294777.0
2018-03-02 15:00:00,66.57,66.59,66.4,66.53,273488.0,47.7168,47.7312,47.595,47.6882,273488.0
2018-03-02 15:10:00,66.54,66.61,66.45,66.59,319068.0,47.6953,47.7455,47.6308,47.7312,319068.0
2018-03-02 15:20:00,66.58,66.77,66.56,66.71,286002.0,47.724,47.8602,47.7097,47.8172,286002.0
2018-03-02 15:30:00,66.7,66.98,66.68,66.96,386544.0,47.81,48.0107,47.7957,47.9964,386544.0
2018-03-02 15:40:00,66.97,67.07,66.87,67.0,1005260.0,48.0036,48.0752,47.9319,48.0251,1005260.0
2018-03-02 15:50:00,67.01,67.19,66.94,66.95,1803228.0,48.0322,48.1612,47.982,47.9892,1803228.0
2018-03-05 09:30:00,66.64,67.03,66.52,67.03,432931.0,47.767,48.0466,47.681,48.0466,432931.0
2018-03-05 09:40:00,67.04,67.08,66.83,66.85,355507.0,48.0537,48.0824,47.9032,47.9175,355507.0
2018-03-05 09:50:00,66.86,67.06,66.78,66.94,260549.0,47.9247,48.0681,47.8674,47.982,260549.0
2018-03-05 10:00:00,66.94,67.0,66.82,66.83,240035.0,47.982,48.0251,47.896,47.9032,240035.0
2018-03-05 10:10:00,66.83,66.83,66.72,66.76,270397.0,47.9032,47.9032,47.8244,47.853,270397.0
2018-03-05 10:20:00,66.76,66.97,66.73,66.94,168285.0,47.853,48.0036,47.8315,47.982,168285.0
2018-03-05 10:30:00,66.95,67.01,66.8,66.97,237558.0,47.9892,48.0322,47.8817,48.0036,237558.0
2018-03-05 10:40:00,66.97,67.04,66.89,67.03,197296.0,48.0036,48.0537,47.9462,48.0466,197296.0
2018-03-05 10:50:00,67.04,67.33,67.02,67.31,516851.0,48.0537,48.2616,48.0394,48.2473,516851.0
2018-03-05 11:00:00,67.31,67.41,67.28,67.33,487610.0,48.2473,48.3189,48.2258,48.2616,487610.0
2018-03-05 11:10:00,67.33,67.63,67.33,67.63,369584.0,48.2616,48.4766,48.2616,48.4766,369584.0
2018-03-05 11:20:00,67.64,67.73,67.54,67.56,553572.0,48.4838,48.5483,48.4121,48.4265,553572.0
2018-03-05 11:30:00,67.57,67.6,67.49,67.6,284849.0,48.4336,48.4551,48.3763,48.4551,284849.0
2018-03-05 11:40:00,67.6,67.7,67.53,67.53,298592.0,48.4551,48.5268,48.405,48.405,298592.0
2018-03-05 11:50:00,67.55,67.63,67.53,67.56,176533.0,48.4193,48.4766,48.405,48.4265,176533.0
2018-03-05 12:00:00,67.55,67.61,67.51,67.55,221391.0,48.4193,48.4623,48.3906,48.4193,221391.0
2018-03-05 12:10:00,67.55,67.64,67.44,67.59,172414.0,48.4193,48.4838,48.3404,48.448,172414.0
2018-03-05 12:20:00,67.59,67.7,67.55,67.67,148449.0,48.448,48.5268,48.4193,48.5053,148449.0
2018-03-05 12:30:00,67.67,67.69,67.5,67.53,244708.0,48.5053,48.5196,48.3834,48.405,244708.0
2018-03-05 12:40:00,67.53,67.66,67.52,67.65,143965.0,48.405,48.4981,48.3978,48.491,143965.0
2018-03-05 12:50:00,67.65,67.77,67.64,67.77,140399.0,48.491,48.577,48.4838,48.577,140399.0
2018-03-05 13:00:00,67.77,67.79,67.71,67.75,206858.0,48.577,48.5913,48.534,48.5626,206858.0
2018-03-05 13:10:00,67.76,67.77,67.62,67.65,212067.0,48.5698,48.577,48.4695,48.491,212067.0
2018-03-05 13:20:00,67.65,67.7,67.59,67.59,197247.0,48.491,48.5268,48.448,48.448,197247.0
2018-03-05 13:30:00,67.59,67.62,67.48,67.51,224967.0,48.448,48.4695,48.3691,48.3906,224967.0
2018-03-05 13:40:00,67.51,67.58,67.43,67.46,243283.0,48.3906,48.4408,48.3333,48.3548,243283.0
2018-03-05 13:50:00,67.46,67.56,67.45,67.55,156524.0,48.3548,48.4265,48.3476,48.4193,156524.0
2018-03-05 14:00:00,67.55,67.58,67.46,67.54,147512.0,48.4193,48.4408,48.3548,48.4121,147512.0
2018-03-05 14:10:00,67.53,67.57,67.36,67.37,330701.0,48.405,48.4336,48.2831,48.2903,330701.0
2018-03-05 14:20:00,67.36,67.55,67.35,67.53,204159.0,48.2831,48.4193,48.2759,48.405,204159.0
2018-03-05 14:30:00,67.54,67.64,67.51,67.61,249929.0,48.4121,48.4838,48.3906,48.4623,249929.0
2018-03-05 14:40:00,67.62,67.74,67.59,67.74,274641.0,48.4695,48.5555,48.448,48.5555,274641.0
2018-03-05 14:50:00,67.73,67.8,67.72,67.8,226311.0,48.5483,48.5985,48.5411,48.5985,226311.0
2018-03-05 15:00:00,67.8,67.88,67.75,67.76,320965.0,48.5985,48.6558,48.5626,48.5698,320965.0
2018-03-05 15:10:00,67.76,67.78,67.68,67.74,200581.0,48.5698,48.5842,48.5125,48.5555,200581.0
2018-03-05 15:20:00,67.74,67.83,67.64,67.65,230058.0,48.5555,48.62,48.4838,48.491,230058.0
2018-03-05 15:30:00,67.65,67.76,67.61,67.62,485188.0,48.491,48.5698,48.4623,48.4695,485188.0
2018-03-05 15:40:00,67.63,67.81,67.62,67.72,762575.0,48.4766,48.6057,48.4695,48.5411,762575.0
2018-03-05 15:50:00,67.71,67.76,67.66,67.67,1332900.0,48.534,48.5698,48.4981,48.5053,1332900.0
2018-03-06 09:30:00,68.08,68.14,67.85,67.94,356799.0,48.7992,48.8422,48.6343,48.6988,356799.0
2018-03-06 09:40:00,67.93,68.11,67.9,68.09,215374.0,48.6917,48.8207,48.6702,48.8064,215374.0
2018-03-06 09:50:00,68.09,68.34,68.07,68.21,242897.0,48.8064,48.9856,48.792,48.8924,242897.0
2018-03-06 10:00:00,68.2,68.25,67.86,67.88,345604.0,48.8852,48.921,48.6415,48.6558,345604.0
2018-03-06 10:10:00,67.88,68.01,67.78,67.97,336086.0,48.6558,48.749,48.5842,48.7203,336086.0
2018-03-06 10:20:00,67.98,68.12,67.95,68.05,220324.0,48.7275,48.8279,48.706,48.7777,220324.0
2018-03-06 10:30:00,68.05,68.26,68.05,68.22,325104.0,48.7777,48.9282,48.7777,48.8995,325104.0
2018-03-06 10:40:00,68.21,68.28,67.95,67.95,1409687.0,48.8924,48.9425,48.706,48.706,1409687.0
2018-03-06 10:50:00,67.95,67.96,67.62,67.7,1155191.0,48.706,48.7132,48.4695,48.5268,1155191.0
2018-03-06 11:00:00,67.7,67.9,67.7,67.87,364905.0,48.5268,48.6702,48.5268,48.6487,364905.0
2018-03-06 11:10:00,67.88,67.88,67.78,67.8,209266.0,48.6558,48.6558,48.5842,48.5985,209266.0
2018-03-06 11:20:00,67.79,67.79,67.48,67.5,224515.0,48.5913,48.5913,48.3691,48.3834,224515.0
2018-03-06 11:30:00,67.5,67.53,67.4,67.47,185408.0,48.3834,48.405,48.3118,48.3619,185408.0
2018-03-06 11:40:00,67.47,67.69,67.36,67.68,160752.0,48.3619,48.5196,48.2831,48.5125,160752.0
2018-03-06 11:50:00,67.68,67.74,67.59,67.74,92699.0,48.5125,48.5555,48.448,48.5555,92699.0
2018-03-06 12:00:00,67.74,67.78,67.66,67.72,113777.0,48.5555,48.5842,48.4981,48.5411,113777.0
2018-03-06 12:10:00,67.72,67.74,67.65,67.68,108613.0,48.5411,48.5555,48.491,48.5125,108613.0
2018-03-06 12:20:00,67.68,67.72,67.61,67.66,106405.0,48.5125,48.5411,48.4623,48.4981,106405.0
2018-03-06 12:30:00,67.66,67.78,67.62,67.71,3473711.0,48.4981,48.5842,48.4695,48.534,3473711.0
2018-03-06 12:40:00,67.71,67.8,67.68,67.79,106394.0,48.534,48.5985,48.5125,48.5913,106394.0
2018-03-06 12:50:00,67.79,67.92,67.78,67.89,311390.0,48.5913,48.6845,48.5842,48.663,311390.0
2018-03-06 13:00:00,67.89,67.95,67.81,67.9,171015.0,48.663,48.706,48.6057,48.6702,171015.0
2018-03-06 13:10:00,67.91,67.96,67.88,67.92,113701.0,48.6773,48.7132,48.6558,48.6845,113701.0
2018-03-06 13:20:00,67.92,67.99,67.88,67.93,175198.0,48.6845,48.7347,48.6558,48.6917,175198.0
2018-03-06 13:30:00,67.93,67.97,67.86,67.88,158076.0,48.6917,48.7203,48.6415,48.6558,158076.0
2018-03-06 13:40:00,67.88,67.95,67.77,67.78,123644.0,48.6558,48.706,48.577,48.5842,123644.0
2018-03-06 13:50:00,67.78,67.85,67.75,67.82,142856.0,48.5842,48.6343,48.5626,48.6128,142856.0
2018-03-06 14:00:00,67.81,67.92,67.8,67.92,117874.0,48.6057,48.6845,48.5985,48.6845,117874.0
2018-03-06 14:10:00,67.91,67.91,67.81,67.85,150389.0,48.6773,48.6773,48.6057,48.6343,150389.0
2018-03-06 14:20:00,67.84,67.88,67.8,67.82,96421.0,48.6272,48.6558,48.5985,48.6128,96421.0
2018-03-06 14:30:00,67.83,67.99,67.82,67.98,86642.0,48.62,48.7347,48.6128,48.7275,86642.0
2018-03-06 14:40:00,67.98,68.01,67.92,68.0,102487.0,48.7275,48.749,48.6845,48.7418,102487.0
2018-03-06 14:50:00,68.0,68.01,67.93,67.94,104057.0,48.7418,48.749,48.6917,48.6988,104057.0
2018-03-06 15:00:00,67.94,67.95,67.81,67.89,131222.0,48.6988,48.706,48.6057,48.663,131222.0
2018-03-06 15:10:00,67.88,67.88,67.71,67.78,187167.0,48.6558,48.6558,48.534,48.5842,187167.0
2018-03-06 15:20:00,67.78,67.85,67.7,67.83,279228.0,48.5842,48.6343,48.5268,48.62,279228.0
2018-03-06 15:30:00,67.83,67.9,67.79,67.8,503571.0,48.62,48.6702,48.5913,48.5985,503571.0
2018-03-06 15:40:00,67.8,67.84,67.65,67.67,475047.0,48.5985,48.6272,48.491,48.5053,475047.0
2018-03-06 15:50:00,67.67,67.76,67.63,67.7,798905.0,48.5053,48.5698,48.4766,48.5268,798905.0
2018-03-07 09:30:00,66.97,67.55,66.95,67.49,793041.0,48.0036,48.4193,47.9892,48.3763,793041.0
2018-03-07 09:40:00,67.49,67.62,67.2,67.2,349282.0,48.3763,48.4695,48.1684,48.1684,349282.0
2018-03-07 09:50:00,67.21,67.32,67.12,67.18,235382.0,48.1756,48.2544,48.1111,48.1541,235382.0
2018-03-07 10:00:00,67.18,67.31,67.12,67.27,250134.0,48.1541,48.2473,48.1111,48.2186,250134.0
2018-03-07 10:10:00,67.26,67.44,67.23,67.4,259726.0,48.2114,48.3404,48.1899,48.3118,259726.0
2018-03-07 10:20:00,67.4,67.47,67.29,67.29,246190.0,48.3118,48.3619,48.2329,48.2329,246190.0
2018-03-07 10:30:00,67.3,67.68,67.3,67.65,500764.0,48.2401,48.5125,48.2401,48.491,500764.0
2018-03-07 10:40:00,67.66,67.68,67.49,67.57,304866.0,48.4981,48.5125,48.3763,48.4336,304866.0
2018-03-07 10:50:00,67.58,67.62,67.48,67.55,301136.0,48.4408,48.4695,48.3691,48.4193,301136.0
2018-03-07 11:00:00,67.54,67.56,67.28,67.32,331812.0,48.4121,48.4265,48.2258,48.2544,331812.0
2018-03-07 11:10:00,67.32,67.32,67.1,67.11,251905.0,48.2544,48.2544,48.0967,48.1039,251905.0
2018-03-07 11:20:00,67.1,67.19,67.07,67.19,232470.0,48.0967,48.1612,48.0752,48.1612,232470.0
2018-03-07 11:30:00,67.2,67.24,67.13,67.18,207204.0,48.1684,48.1971,48.1182,48.1541,207204.0
2018-03-07 11:40:00,67.17,67.18,67.02,67.03,220546.0,48.1469,48.1541,48.0394,48.0466,220546.0
2018-03-07 11:50:00,67.03,67.03,66.74,66.77,327165.0,48.0466,48.0466,47.8387,47.8602,327165.0
2018-03-07 12:00:00,66.78,66.83,66.69,66.77,403509.0,47.8674,47.9032,47.8028,47.8602,403509.0
2018-03-07 12:10:00,66.77,66.77,66.56,66.69,491747.0,47.8602,47.8602,47.7097,47.8028,491747.0
2018-03-07 12:20:00,66.68,66.75,66.56,66.74,193641.0,47.7957,47.8459,47.7097,47.8387,193641.0
2018-03-07 12:30:00,66.73,66.88,66.68,66.83,221261.0,47.8315,47.939,47.7957,47.9032,221261.0
2018-03-07 12:40:00,66.82,66.87,66.78,66.79,192650.0,47.896,47.9319,47.8674,47.8745,192650.0
2018-03-07 12:50:00,66.8,66.83,66.75,66.8,91970.0,47.8817,47.9032,47.8459,47.8817,91970.0
2018-03-07 13:00:00,66.8,66.8,66.6,66.63,163516.0,47.8817,47.8817,47.7383,47.7598,163516.0
2018-03-07 13:10:00,66.62,66.68,66.56,66.67,186135.0,47.7527,47.7957,47.7097,47.7885,186135.0
2018-03-07 13:20:00,66.66,66.83,66.63,66.83,128933.0,47.7813,47.9032,47.7598,47.9032,128933.0
2018-03-07 13:30:00,66.83,66.89,66.7,66.73,213989.0,47.9032,47.9462,47.81,47.8315,213989.0
2018-03-07 13:40:00,66.73,66.81,66.7,66.75,151261.0,47.8315,47.8889,47.81,47.8459,151261.0
2018-03-07 13:50:00,66.75,66.78,66.73,66.75,96315.0,47.8459,47.8674,47.8315,47.8459,96315.0
2018-03-07 14:00:00,66.75,66.87,66.72,66.81,211555.0,47.8459,47.9319,47.8244,47.8889,211555.0
2018-03-07 14:10:00,66.81,66.93,66.81,66.85,89692.0,47.8889,47.9749,47.8889,47.9175,89692.0
2018-03-07 14:20:00,66.85,66.87,66.73,66.73,262327.0,47.9175,47.9319,47.8315,47.8315,262327.0
2018-03-07 14:30:00,66.73,66.89,66.72,66.85,120767.0,47.8315,47.9462,47.8244,47.9175,120767.0
2018-03-07 14:40:00,66.85,66.85,66.74,66.81,133612.0,47.9175,47.9175,47.8387,47.8889,133612.0
2018-03-07 14:50:00,66.82,66.86,66.73,66.76,181308.0,47.896,47.9247,47.8315,47.853,181308.0
2018-03-07 15:00:00,66.76,66.98,66.73,66.95,257652.0,47.853,48.0107,47.8315,47.9892,257652.0
2018-03-07 15:10:00,66.95,66.99,66.89,66.93,192146.0,47.9892,48.0179,47.9462,47.9749,192146.0
2018-03-07 15:20:00,66.92,66.95,66.83,66.94,113078.0,47.9677,47.9892,47.9032,47.982,113078.0
2018-03-07 15:30:00,66.94,67.12,66.93,67.09,330149.0,47.982,48.1111,47.9749,48.0896,330149.0
2018-03-07 15:40:00,67.09,67.26,67.09,67.25,742319.0,48.0896,48.2114,48.0896,48.2043,742319.0
2018-03-07 15:50:00,67.26,67.27,67.11,67.19,1240186.0,48.2114,48.2186,48.1039,48.1612,1240186.0
2018-03-08 09:30:00,67.34,67.48,67.2,67.23,511218.0,48.2688,48.3691,48.1684,48.1899,511218.0
2018-03-08 09:40:00,67.21,67.54,67.17,67.47,383903.0,48.1756,48.4121,48.1469,48.3619,383903.0
2018-03-08 09:50:00,67.47,67.53,67.26,67.34,363835.0,48.3619,48.405,48.2114,48.2688,363835.0
2018-03-08 10:00:00,67.34,67.35,67.07,67.15,308093.0,48.2688,48.2759,48.0752,48.1326,308093.0
2018-03-08 10:10:00,67.15,67.29,67.13,67.26,123693.0,48.1326,48.2329,48.1182,48.2114,123693.0
2018-03-08 10:20:00,67.26,67.33,67.08,67.08,114774.0,48.2114,48.2616,48.0824,48.0824,114774.0
2018-03-08 10:30:00,67.08,67.1,66.8,66.82,281892.0,48.0824,48.0967,47.8817,47.896,281892.0
2018-03-08 10:40:00,66.82,67.01,66.78,66.95,230183.0,47.896,48.0322,47.8674,47.9892,230183.0
2018-03-08 10:50:00,66.94,67.03,66.9,66.96,151009.0,47.982,48.0466,47.9534,47.9964,151009.0
2018-03-08 11:00:00,66.96,67.06,66.87,67.03,161473.0,47.9964,48.0681,47.9319,48.0466,161473.0
2018-03-08 11:10:00,67.03,67.21,67.01,67.06,219793.0,48.0466,48.1756,48.0322,48.0681,219793.0
2018-03-08 11:20:00,67.06,67.09,66.86,66.88,176551.0,48.0681,48.0896,47.9247,47.939,176551.0
2018-03-08 11:30:00,66.89,66.91,66.71,66.73,183916.0,47.9462,47.9605,47.8172,47.8315,183916.0
2018-03-08 11:40:00,66.74,66.89,66.7,66.88,192462.0,47.8387,47.9462,47.81,47.939,192462.0
2018-03-08 11:50:00,66.88,66.96,66.82,66.92,70422.0,47.939,47.9964,47.896,47.9677,70422.0
2018-03-08 12:00:00,66.93,66.95,66.82,66.82,102993.0,47.9749,47.9892,47.896,47.896,102993.0
2018-03-08 12:10:00,66.82,66.89,66.72,66.87,199882.0,47.896,47.9462,47.8244,47.9319,199882.0
2018-03-08 12:20:00,66.87,66.89,66.76,66.85,105938.0,47.9319,47.9462,47.853,47.9175,105938.0
2018-03-08 12:30:00,66.85,66.87,66.74,66.8,65896.0,47.9175,47.9319,47.8387,47.8817,65896.0
2018-03-08 12:40:00,66.8,66.91,66.79,66.9,92490.0,47.8817,47.9605,47.8745,47.9534,92490.0
2018-03-08 12:50:00,66.9,66.97,66.79,66.94,170230.0,47.9534,48.0036,47.8745,47.982,170230.0
2018-03-08 13:00:00,66.95,67.01,66.94,66.98,93803.0,47.9892,48.0322,47.982,48.0107,93803.0
2018-03-08 13:10:00,66.98,67.0,66.93,66.96,67782.0,48.0107,48.0251,47.9749,47.9964,67782.0
2018-03-08 13:20:00,66.97,66.97,66.84,66.91,102109.0,48.0036,48.0036,47.9104,47.9605,102109.0
2018-03-08 13:30:00,66.92,66.92,66.84,66.87,70655.0,47.9677,47.9677,47.9104,47.9319,70655.0
2018-03-08 13:40:00,66.87,66.91,66.81,66.88,69174.0,47.9319,47.9605,47.8889,47.939,69174.0
2018-03-08 13:50:00,66.88,66.91,66.82,66.83,66491.0,47.939,47.9605,47.896,47.9032,66491.0
2018-03-08 14:00:00,66.83,66.84,66.7,66.71,109143.0,47.9032,47.9104,47.81,47.8172,109143.0
2018-03-08 14:10:00,66.71,66.86,66.69,66.86,83888.0,47.8172,47.9247,47.8028,47.9247,83888.0
2018-03-08 14:20:00,66.87,66.92,66.81,66.91,119497.0,47.9319,47.9677,47.8889,47.9605,119497.0
2018-03-08 14:30:00,66.9,66.96,66.85,66.95,114287.0,47.9534,47.9964,47.9175,47.9892,114287.0
2018-03-08 14:40:00,66.94,67.03,66.88,67.01,119724.0,47.982,48.0466,47.939,48.0322,119724.0
2018-03-08 14:50:00,67.02,67.07,67.0,67.02,103121.0,48.0394,48.0752,48.0251,48.0394,103121.0
2018-03-08 15:00:00,67.02,67.23,67.02,67.18,180743.0,48.0394,48.1899,48.0394,48.1541,180743.0
2018-03-08 15:10:00,67.18,67.21,67.09,67.12,174412.0,48.1541,48.1756,48.0896,48.1111,174412.0
2018-03-08 15:20:00,67.12,67.2,67.07,67.19,142194.0,48.1111,48.1684,48.0752,48.1612,142194.0
2018-03-08 15:30:00,67.18,67.19,67.02,67.02,402367.0,48.1541,48.1612,48.0394,48.0394,402367.0
2018-03-08 15:40:00,67.02,67.06,66.9,67.0,384167.0,48.0394,48.0681,47.9534,48.0251,384167.0
2018-03-08 15:50:00,67.0,67.18,67.0,67.16,768595.0,48.0251,48.1541,48.0251,48.1397,768595.0
2018-03-09 09:30:00,67.69,67.97,67.63,67.92,440714.0,48.5196,48.7203,48.4766,48.6845,440714.0
2018-03-09 09:40:00,67.92,68.06,67.8,68.03,265154.0,48.6845,48.7849,48.5985,48.7633,265154.0
2018-03-09 09:50:00,68.03,68.12,67.93,68.1,317876.0,48.7633,48.8279,48.6917,48.8135,317876.0
2018-03-09 10:00:00,68.1,68.18,67.99,68.18,331685.0,48.8135,48.8709,48.7347,48.8709,331685.0
2018-03-09 10:10:00,68.18,68.34,68.12,68.27,469724.0,48.8709,48.9856,48.8279,48.9354,469724.0
2018-03-09 10:20:00,68.27,68.39,68.19,68.2,251967.0,48.9354,49.0214,48.878,48.8852,251967.0
2018-03-09 10:30:00,68.2,68.29,68.18,68.23,235003.0,48.8852,48.9497,48.8709,48.9067,235003.0
2018-03-09 10:40:00,68.23,68.33,68.19,68.23,178815.0,48.9067,48.9784,48.878,48.9067,178815.0
2018-03-09 10:50:00,68.24,68.3,68.18,68.23,230095.0,48.9139,48.9569,48.8709,48.9067,230095.0
2018-03-09 11:00:00,68.24,68.29,68.16,68.24,252945.0,48.9139,48.9497,48.8565,48.9139,252945.0
2018-03-09 11:10:00,68.25,68.41,68.21,68.39,237967.0,48.921,49.0357,48.8924,49.0214,237967.0
2018-03-09 11:20:00,68.39,68.49,68.36,68.49,390360.0,49.0214,49.0931,48.9999,49.0931,390360.0
2018-03-09 11:30:00,68.49,68.51,68.29,68.31,507763.0,49.0931,49.1074,48.9497,48.9641,507763.0
2018-03-09 11:40:00,68.32,68.35,68.26,68.34,147085.0,48.9712,48.9927,48.9282,48.9856,147085.0
2018-03-09 11:50:00,68.34,68.38,68.21,68.28,96702.0,48.9856,49.0142,48.8924,48.9425,96702.0
2018-03-09 12:00:00,68.28,68.32,68.2,68.26,152998.0,48.9425,48.9712,48.8852,48.9282,152998.0
2018-03-09 12:10:00,68.27,68.36,68.25,68.3,107309.0,48.9354,48.9999,48.921,48.9569,107309.0
2018-03-09 12:20:00,68.3,68.34,68.18,68.29,178098.0,48.9569,48.9856,48.8709,48.9497,178098.0
2018-03-09 12:30:00,68.29,68.38,68.28,68.32,165600.0,48.9497,49.0142,48.9425,48.9712,165600.0
2018-03-09 12:40:00,68.32,68.36,68.22,68.27,152859.0,48.9712,48.9999,48.8995,48.9354,152859.0
2018-03-09 12:50:00,68.27,68.29,68.21,68.25,125161.0,48.9354,48.9497,48.8924,48.921,125161.0
2018-03-09 13:00:00,68.25,68.32,68.23,68.28,63605.0,48.921,48.9712,48.9067,48.9425,63605.0
2018-03-09 13:10:00,68.28,68.28,68.21,68.25,131713.0,48.9425,48.9425,48.8924,48.921,131713.0
2018-03-09 13:20:00,68.24,68.27,68.18,68.18,95578.0,48.9139,48.9354,48.8709,48.8709,95578.0
2018-03-09 13:30:00,68.19,68.25,68.17,68.24,76381.0,48.878,48.921,48.8637,48.9139,76381.0
2018-03-09 13:40:00,68.25,68.3,68.21,68.24,62323.0,48.921,48.9569,48.8924,48.9139,62323.0
2018-03-09 13:50:00,68.24,68.29,68.23,68.28,56602.0,48.9139,48.9497,48.9067,48.9425,56602.0
2018-03-09 14:00:00,68.29,68.29,68.2,68.27,103411.0,48.9497,48.9497,48.8852,48.9354,103411.0
2018-03-09 14:10:00,68.28,68.37,68.27,68.34,183166.0,48.9425,49.0071,48.9354,48.9856,183166.0
2018-03-09 14:20:00,68.35,68.37,68.26,68.28,135971.0,48.9927,49.0071,48.9282,48.9425,135971.0
2018-03-09 14:30:00,68.29,68.39,68.28,68.37,151645.0,48.9497,49.0214,48.9425,49.0071,151645.0
2018-03-09 14:40:00,68.38,68.41,68.32,68.41,92437.0,49.0142,49.0357,48.9712,49.0357,92437.0
2018-03-09 14:50:00,68.41,68.44,68.34,68.43,178523.0,49.0357,49.0572,48.9856,49.0501,178523.0
2018-03-09 15:00:00,68.44,68.45,68.34,68.38,176266.0,49.0572,49.0644,48.9856,49.0142,176266.0
2018-03-09 15:10:00,68.37,68.4,68.33,68.36,158063.0,49.0071,49.0286,48.9784,48.9999,158063.0
2018-03-09 15:20:00,68.35,68.4,68.3,68.39,310226.0,48.9927,49.0286,48.9569,49.0214,310226.0
2018-03-09 15:30:00,68.38,68.48,68.35,68.44,414594.0,49.0142,49.0859,48.9927,49.0572,414594.0
2018-03-09 15:40:00,68.44,68.49,68.37,68.38,327204.0,49.0572,49.0931,49.0071,49.0142,327204.0
2018-03-09 15:50:00,68.38,68.5,68.37,68.46,2084917.0,49.0142,49.1002,49.0071,49.0716,2084917.0
2018-03-12 09:30:00,68.49,68.89,68.45,68.69,427196.0,49.0931,49.3798,49.0644,49.2364,427196.0
2018-03-12 09:40:00,68.68,68.93,68.64,68.93,370261.0,49.2293,49.4085,49.2006,49.4085,370261.0
2018-03-12 09:50:00,68.93,68.93,68.73,68.76,236873.0,49.4085,49.4085,49.2651,49.2866,236873.0
2018-03-12 10:00:00,68.76,68.79,68.6,68.65,423114.0,49.2866,49.3081,49.1719,49.2078,423114.0
2018-03-12 10:10:00,68.65,68.75,68.59,68.74,362958.0,49.2078,49.2794,49.1648,49.2723,362958.0
2018-03-12 10:20:00,68.73,68.85,68.69,68.77,281913.0,49.2651,49.3511,49.2364,49.2938,281913.0
2018-03-12 10:30:00,68.76,68.78,68.59,68.61,222944.0,49.2866,49.3009,49.1648,49.1791,222944.0
2018-03-12 10:40:00,68.61,68.64,68.42,68.45,249576.0,49.1791,49.2006,49.0429,49.0644,249576.0
2018-03-12 10:50:00,68.45,68.49,68.25,68.33,338479.0,49.0644,49.0931,48.921,48.9784,338479.0
2018-03-12 11:00:00,68.33,68.43,68.31,68.33,190832.0,48.9784,49.0501,48.9641,48.9784,190832.0
2018-03-12 11:10:00,68.33,68.38,68.26,68.37,154751.0,48.9784,49.0142,48.9282,49.0071,154751.0
2018-03-12 11:20:00,68.38,68.38,68.09,68.14,294201.0,49.0142,49.0142,48.8064,48.8422,294201.0
2018-03-12 11:30:00,68.14,68.33,68.1,68.28,426813.0,48.8422,48.9784,48.8135,48.9425,426813.0
2018-03-12 11:40:00,68.27,68.33,68.24,68.25,176530.0,48.9354,48.9784,48.9139,48.921,176530.0
2018-03-12 11:50:00,68.24,68.32,68.17,68.28,176967.0,48.9139,48.9712,48.8637,48.9425,176967.0
2018-03-12 12:00:00,68.28,68.34,68.27,68.32,83600.0,48.9425,48.9856,48.9354,48.9712,83600.0
2018-03-12 12:10:00,68.32,68.41,68.28,68.4,85819.0,48.9712,49.0357,48.9425,49.0286,85819.0
2018-03-12 12:20:00,68.39,68.44,68.32,68.41,146953.0,49.0214,49.0572,48.9712,49.0357,146953.0
2018-03-12 12:30:00,68.41,68.46,68.23,68.23,231870.0,49.0357,49.0716,48.9067,48.9067,231870.0
2018-03-12 12:40:00,68.23,68.27,68.21,68.22,91616.0,48.9067,48.9354,48.8924,48.8995,91616.0
2018-03-12 12:50:00,68.22,68.36,68.21,68.34,106831.0,48.8995,48.9999,48.8924,48.9856,106831.0
2018-03-12 13:00:00,68.33,68.38,68.24,68.27,84811.0,48.9784,49.0142,48.9139,48.9354,84811.0
2018-03-12 13:10:00,68.27,68.34,68.25,68.34,74662.0,48.9354,48.9856,48.921,48.9856,74662.0
2018-03-12 13:20:00,68.34,68.37,68.31,68.31,81329.0,48.9856,49.0071,48.9641,48.9641,81329.0
2018-03-12 13:30:00,68.31,68.41,68.3,68.4,104663.0,48.9641,49.0357,48.9569,49.0286,104663.0
2018-03-12 13:40:00,68.4,68.47,68.36,68.43,227761.0,49.0286,49.0787,48.9999,49.0501,227761.0
2018-03-12 13:50:00,68.42,68.46,68.36,68.39,107171.0,49.0429,49.0716,48.9999,49.0214,107171.0
2018-03-12 14:00:00,68.39,68.49,68.39,68.47,72021.0,49.0214,49.0931,49.0214,49.0787,72021.0
2018-03-12 14:10:00,68.47,68.49,68.37,68.42,113218.0,49.0787,49.0931,49.0071,49.0429,113218.0
2018-03-12 14:20:00,68.41,68.45,68.36,68.41,92909.0,49.0357,49.0644,48.9999,49.0357,92909.0
2018-03-12 14:30:00,68.42,68.46,68.39,68.44,89046.0,49.0429,49.0716,49.0214,49.0572,89046.0
2018-03-12 14:40:00,68.45,68.45,68.36,68.38,174056.0,49.0644,49.0644,48.9999,49.0142,174056.0
2018-03-12 14:50:00,68.38,68.42,68.35,68.41,105726.0,49.0142,49.0429,48.9927,49.0357,105726.0
2018-03-12 15:00:00,68.4,68.47,68.4,68.46,100468.0,49.0286,49.0787,49.0286,49.0716,100468.0
2018-03-12 15:10:00,68.46,68.51,68.45,68.49,101540.0,49.0716,49.1074,49.0644,49.0931,101540.0
2018-03-12 15:20:00,68.49,68.56,68.47,68.49,156096.0,49.0931,49.1432,49.0787,49.0931,156096.0
2018-03-12 15:30:00,68.49,68.58,68.48,68.56,220738.0,49.0931,49.1576,49.0859,49.1432,220738.0
2018-03-12 15:40:00,68.55,68.63,68.53,68.6,350858.0,49.1361,49.1934,49.1217,49.1719,350858.0
2018-03-12 15:50:00,68.6,68.6,68.41,68.42,1158947.0,49.1719,49.1719,49.0357,49.0429,1158947.0
2018-03-13 09:30:00,68.64,68.75,68.61,68.67,219993.0,49.2006,49.2794,49.1791,49.2221,219993.0
2018-03-13 09:40:00,68.66,68.93,68.65,68.89,175433.0,49.2149,49.4085,49.2078,49.3798,175433.0
2018-03-13 09:50:00,68.9,68.95,68.78,68.79,224089.0,49.387,49.4228,49.3009,49.3081,224089.0
2018-03-13 10:00:00,68.79,68.83,68.57,68.57,218363.0,49.3081,49.3368,49.1504,49.1504,218363.0
2018-03-13 10:10:00,68.57,68.63,68.46,68.49,469568.0,49.1504,49.1934,49.0716,49.0931,469568.0
2018-03-13 10:20:00,68.49,68.71,68.49,68.67,134777.0,49.0931,49.2508,49.0931,49.2221,134777.0
2018-03-13 10:30:00,68.67,68.7,68.43,68.44,278649.0,49.2221,49.2436,49.0501,49.0572,278649.0
2018-03-13 10:40:00,68.44,68.46,68.24,68.3,358140.0,49.0572,49.0716,48.9139,48.9569,358140.0
2018-03-13 10:50:00,68.29,68.32,68.07,68.08,235837.0,48.9497,48.9712,48.792,48.7992,235837.0
2018-03-13 11:00:00,68.09,68.22,68.07,68.21,197013.0,48.8064,48.8995,48.792,48.8924,197013.0
2018-03-13 11:10:00,68.2,68.24,68.11,68.16,164902.0,48.8852,48.9139,48.8207,48.8565,164902.0
2018-03-13 11:20:00,68.16,68.26,68.13,68.26,130860.0,48.8565,48.9282,48.835,48.9282,130860.0
2018-03-13 11:30:00,68.26,68.36,68.23,68.33,177285.0,48.9282,48.9999,48.9067,48.9784,177285.0
2018-03-13 11:40:00,68.33,68.4,68.27,68.39,118413.0,48.9784,49.0286,48.9354,49.0214,118413.0
2018-03-13 11:50:00,68.4,68.42,68.26,68.29,141066.0,49.0286,49.0429,48.9282,48.9497,141066.0
2018-03-13 12:00:00,68.29,68.32,68.07,68.16,373648.0,48.9497,48.9712,48.792,48.8565,373648.0
2018-03-13 12:10:00,68.15,68.31,68.13,68.22,186955.0,48.8494,48.9641,48.835,48.8995,186955.0
2018-03-13 12:20:00,68.22,68.27,68.17,68.18,89580.0,48.8995,48.9354,48.8637,48.8709,89580.0
2018-03-13 12:30:00,68.18,68.32,68.18,68.3,153912.0,48.8709,48.9712,48.8709,48.9569,153912.0
2018-03-13 12:40:00,68.29,68.37,68.26,68.29,112725.0,48.9497,49.0071,48.9282,48.9497,112725.0
2018-03-13 12:50:00,68.29,68.41,68.29,68.34,205335.0,48.9497,49.0357,48.9497,48.9856,205335.0
2018-03-13 13:00:00,68.35,68.4,68.29,68.3,73648.0,48.9927,49.0286,48.9497,48.9569,73648.0
2018-03-13 13:10:00,68.29,68.35,68.24,68.25,123440.0,48.9497,48.9927,48.9139,48.921,123440.0
2018-03-13 13:20:00,68.24,68.26,68.17,68.17,91911.0,48.9139,48.9282,48.8637,48.8637,91911.0
2018-03-13 13:30:00,68.17,68.19,68.09,68.14,110877.0,48.8637,48.878,48.8064,48.8422,110877.0
2018-03-13 13:40:00,68.13,68.14,68.04,68.06,161615.0,48.835,48.8422,48.7705,48.7849,161615.0
2018-03-13 13:50:00,68.05,68.09,68.0,68.02,112069.0,48.7777,48.8064,48.7418,48.7562,112069.0
2018-03-13 14:00:00,68.03,68.1,68.01,68.04,156017.0,48.7633,48.8135,48.749,48.7705,156017.0
2018-03-13 14:10:00,68.04,68.11,67.99,68.11,193885.0,48.7705,48.8207,48.7347,48.8207,193885.0
2018-03-13 14:20:00,68.11,68.16,68.09,68.12,116640.0,48.8207,48.8565,48.8064,48.8279,116640.0
2018-03-13 14:30:00,68.13,68.22,68.11,68.18,128773.0,48.835,48.8995,48.8207,48.8709,128773.0
2018-03-13 14:40:00,68.18,68.19,68.08,68.09,139538.0,48.8709,48.878,48.7992,48.8064,139538.0
2018-03-13 14:50:00,68.09,68.1,67.99,68.06,205733.0,48.8064,48.8135,48.7347,48.7849,205733.0
2018-03-13 15:00:00,68.06,68.1,67.85,67.9,230902.0,48.7849,48.8135,48.6343,48.6702,230902.0
2018-03-13 15:10:00,67.9,67.96,67.85,67.9,214833.0,48.6702,48.7132,48.6343,48.6702,214833.0
2018-03-13 15:20:00,67.9,67.91,67.81,67.83,201121.0,48.6702,48.6773,48.6057,48.62,201121.0
2018-03-13 15:30:00,67.83,67.92,67.77,67.78,334813.0,48.62,48.6845,48.577,48.5842,334813.0
2018-03-13 15:40:00,67.77,67.8,67.66,67.68,580610.0,48.577,48.5985,48.4981,48.5125,580610.0
2018-03-13 15:50:00,67.68,68.0,67.67,67.92,1485412.0,48.5125,48.7418,48.5053,48.6845,1485412.0
2018-03-14 09:30:00,68.2,68.31,68.05,68.1,303338.0,48.8852,48.9641,48.7777,48.8135,303338.0
2018-03-14 09:40:00,68.08,68.29,68.03,68.24,153215.0,48.7992,48.9497,48.7633,48.9139,153215.0
2018-03-14 09:50:00,68.24,68.39,68.2,68.25,186376.0,48.9139,49.0214,48.8852,48.921,186376.0
2018-03-14 10:00:00,68.25,68.3,68.13,68.15,214967.0,48.921,48.9569,48.835,48.8494,214967.0
2018-03-14 10:10:00,68.15,68.19,67.97,68.07,361603.0,48.8494,48.878,48.7203,48.792,361603.0
2018-03-14 10:20:00,68.06,68.18,68.04,68.17,195538.0,48.7849,48.8709,48.7705,48.8637,195538.0
2018-03-14 10:30:00,68.12,68.26,67.97,68.05,946436.0,48.8279,48.9282,48.7203,48.7777,946436.0
2018-03-14 10:40:00,68.05,68.18,68.02,68.12,182398.0,48.7777,48.8709,48.7562,48.8279,182398.0
2018-03-14 10:50:00,68.11,68.15,67.99,68.0,245126.0,48.8207,48.8494,48.7347,48.7418,245126.0
2018-03-14 11:00:00,68.0,68.02,67.81,67.93,258693.0,48.7418,48.7562,48.6057,48.6917,258693.0
2018-03-14 11:10:00,67.93,67.96,67.8,67.84,263983.0,48.6917,48.7132,48.5985,48.6272,263983.0
2018-03-14 11:20:00,67.84,68.0,67.77,67.98,176653.0,48.6272,48.7418,48.577,48.7275,176653.0
2018-03-14 11:30:00,67.98,68.0,67.65,67.68,314020.0,48.7275,48.7418,48.491,48.5125,314020.0
2018-03-14 11:40:00,67.69,67.84,67.66,67.73,228295.0,48.5196,48.6272,48.4981,48.5483,228295.0
2018-03-14 11:50:00,67.74,67.89,67.74,67.8,127950.0,48.5555,48.663,48.5555,48.5985,127950.0
2018-03-14 12:00:00,67.81,67.86,67.7,67.71,133947.0,48.6057,48.6415,48.5268,48.534,133947.0
2018-03-14 12:10:00,67.7,67.91,67.7,67.9,246481.0,48.5268,48.6773,48.5268,48.6702,246481.0
2018-03-14 12:20:00,67.9,67.92,67.79,67.86,304095.0,48.6702,48.6845,48.5913,48.6415,304095.0
2018-03-14 12:30:00,67.85,67.87,67.76,67.77,162768.0,48.6343,48.6487,48.5698,48.577,162768.0
2018-03-14 12:40:00,67.77,67.82,67.65,67.67,197377.0,48.577,48.6128,48.491,48.5053,197377.0
2018-03-14 12:50:00,67.67,67.67,67.58,67.61,143038.0,48.5053,48.5053,48.4408,48.4623,143038.0
2018-03-14 13:00:00,67.6,67.71,67.56,67.63,255893.0,48.4551,48.534,48.4265,48.4766,255893.0
2018-03-14 13:10:00,67.63,67.65,67.56,67.65,142331.0,48.4766,48.491,48.4265,48.491,142331.0
2018-03-14 13:20:00,67.65,67.68,67.6,67.63,83323.0,48.491,48.5125,48.4551,48.4766,83323.0
2018-03-14 13:30:00,67.64,67.79,67.64,67.75,123555.0,48.4838,48.5913,48.4838,48.5626,123555.0
2018-03-14 13:40:00,67.75,67.81,67.72,67.81,216770.0,48.5626,48.6057,48.5411,48.6057,216770.0
2018-03-14 13:50:00,67.82,67.94,67.81,67.81,366998.0,48.6128,48.6988,48.6057,48.6057,366998.0
2018-03-14 14:00:00,67.82,67.86,67.75,67.8,107212.0,48.6128,48.6415,48.5626,48.5985,107212.0
2018-03-14 14:10:00,67.8,67.8,67.68,67.68,82036.0,48.5985,48.5985,48.5125,48.5125,82036.0
2018-03-14 14:20:00,67.67,67.75,67.65,67.73,112292.0,48.5053,48.5626,48.491,48.5483,112292.0
2018-03-14 14:30:00,67.73,67.81,67.61,67.64,154803.0,48.5483,48.6057,48.4623,48.4838,154803.0
2018-03-14 14:40:00,67.64,67.71,67.55,67.68,280663.0,48.4838,48.534,48.4193,48.5125,280663.0
2018-03-14 14:50:00,67.68,67.77,67.63,67.72,157872.0,48.5125,48.577,48.4766,48.5411,157872.0
2018-03-14 15:00:00,67.72,67.74,67.61,67.62,129072.0,48.5411,48.5555,48.4623,48.4695,129072.0
2018-03-14 15:10:00,67.62,67.69,67.52,67.58,345851.0,48.4695,48.5196,48.3978,48.4408,345851.0
2018-03-14 15:20:00,67.58,67.66,67.49,67.49,240957.0,48.4408,48.4981,48.3763,48.3763,240957.0
2018-03-14 15:30:00,67.48,67.56,67.42,67.44,307633.0,48.3691,48.4265,48.3261,48.3404,307633.0
2018-03-14 15:40:00,67.44,67.51,67.4,67.51,627739.0,48.3404,48.3906,48.3118,48.3906,627739.0
2018-03-14 15:50:00,67.5,67.54,67.44,67.54,1134497.0,48.3834,48.4121,48.3404,48.4121,1134497.0
2018-03-15 09:30:00,67.79,68.08,67.79,67.95,793361.0,48.5913,48.7992,48.5913,48.706,793361.0
2018-03-15 09:40:00,67.95,67.99,67.89,67.93,279454.0,48.706,48.7347,48.663,48.6917,279454.0
2018-03-15 09:50:00,67.93,68.03,67.9,67.92,320835.0,48.6917,48.7633,48.6702,48.6845,320835.0
2018-03-15 10:00:00,67.92,67.98,67.84,67.95,265131.0,48.6845,48.7275,48.6272,48.706,265131.0
2018-03-15 10:10:00,67.95,68.07,67.7,67.75,271030.0,48.706,48.792,48.5268,48.5626,271030.0
2018-03-15 10:20:00,67.75,67.88,67.71,67.85,119840.0,48.5626,48.6558,48.534,48.6343,119840.0
2018-03-15 10:30:00,67.85,67.91,67.67,67.68,107721.0,48.6343,48.6773,48.5053,48.5125,107721.0
2018-03-15 10:40:00,67.68,67.74,67.57,67.62,190631.0,48.5125,48.5555,48.4336,48.4695,190631.0
2018-03-15 10:50:00,67.62,67.64,67.51,67.59,116574.0,48.4695,48.4838,48.3906,48.448,116574.0
2018-03-15 11:00:00,67.59,67.72,67.58,67.66,278164.0,48.448,48.5411,48.4408,48.4981,278164.0
2018-03-15 11:10:00,67.66,67.73,67.55,67.56,225269.0,48.4981,48.5483,48.4193,48.4265,225269.0
2018-03-15 11:20:00,67.57,67.57,67.26,67.26,403572.0,48.4336,48.4336,48.2114,48.2114,403572.0
2018-03-15 11:30:00,67.26,67.3,67.14,67.2,218349.0,48.2114,48.2401,48.1254,48.1684,218349.0
2018-03-15 11:40:00,67.19,67.19,66.73,66.87,548865.0,48.1612,48.1612,47.8315,47.9319,548865.0
2018-03-15 11:50:00,66.86,66.89,66.68,66.85,502509.0,47.9247,47.9462,47.7957,47.9175,502509.0
2018-03-15 12:00:00,66.84,67.14,66.84,67.12,407893.0,47.9104,48.1254,47.9104,48.1111,407893.0
2018-03-15 12:10:00,67.12,67.2,67.04,67.11,261078.0,48.1111,48.1684,48.0537,48.1039,261078.0
2018-03-15 12:20:00,67.1,67.2,67.02,67.09,224148.0,48.0967,48.1684,48.0394,48.0896,224148.0
2018-03-15 12:30:00,67.09,67.22,67.07,67.07,188684.0,48.0896,48.1827,48.0752,48.0752,188684.0
2018-03-15 12:40:00,67.06,67.13,66.97,66.99,375403.0,48.0681,48.1182,48.0036,48.0179,375403.0
2018-03-15 12:50:00,67.0,67.14,67.0,67.06,182947.0,48.0251,48.1254,48.0251,48.0681,182947.0
2018-03-15 13:00:00,67.05,67.17,67.03,67.16,86802.0,48.0609,48.1469,48.0466,48.1397,86802.0
2018-03-15 13:10:00,67.16,67.17,67.02,67.11,127115.0,48.1397,48.1469,48.0394,48.1039,127115.0
2018-03-15 13:20:00,67.11,67.22,67.09,67.09,128970.0,48.1039,48.1827,48.0896,48.0896,128970.0
2018-03-15 13:30:00,67.1,67.15,67.02,67.02,117227.0,48.0967,48.1326,48.0394,48.0394,117227.0
2018-03-15 13:40:00,67.02,67.04,66.94,66.96,396086.0,48.0394,48.0537,47.982,47.9964,396086.0
2018-03-15 13:50:00,66.97,67.04,66.83,66.84,209896.0,48.0036,48.0537,47.9032,47.9104,209896.0
2018-03-15 14:00:00,66.84,66.94,66.81,66.92,196492.0,47.9104,47.982,47.8889,47.9677,196492.0
2018-03-15 14:10:00,66.92,66.98,66.89,66.92,136969.0,47.9677,48.0107,47.9462,47.9677,136969.0
2018-03-15 14:20:00,66.92,66.96,66.79,66.84,209671.0,47.9677,47.9964,47.8745,47.9104,209671.0
2018-03-15 14:30:00,66.83,66.88,66.8,66.83,141173.0,47.9032,47.939,47.8817,47.9032,141173.0
2018-03-15 14:40:00,66.83,66.98,66.82,66.9,169950.0,47.9032,48.0107,47.896,47.9534,169950.0
2018-03-15 14:50:00,66.9,67.07,66.89,67.06,290221.0,47.9534,48.0752,47.9462,48.0681,290221.0
2018-03-15 15:00:00,67.06,67.11,67.01,67.06,208453.0,48.0681,48.1039,48.0322,48.0681,208453.0
2018-03-15 15:10:00,67.06,67.15,67.02,67.14,232366.0,48.0681,48.1326,48.0394,48.1254,232366.0
2018-03-15 15:20:00,67.15,67.25,67.14,67.24,296208.0,48.1326,48.2043,48.1254,48.1971,296208.0
2018-03-15 15:30:00,67.24,67.28,67.16,67.16,327672.0,48.1971,48.2258,48.1397,48.1397,327672.0
2018-03-15 15:40:00,67.16,67.31,67.15,67.3,367668.0,48.1397,48.2473,48.1326,48.2401,367668.0
2018-03-15 15:50:00,67.3,67.3,67.18,67.18,911036.0,48.2401,48.2401,48.1541,48.1541,911036.0
2018-03-16 09:30:00,66.75,67.1,66.75,66.84,418015.0,48.1833,48.436,48.1833,48.2483,418015.0
2018-03-16 09:40:00,66.84,66.92,66.74,66.88,231354.0,48.2483,48.3061,48.1761,48.2772,231354.0
2018-03-16 09:50:00,66.87,66.92,66.69,66.7,152160.0,48.27,48.3061,48.14,48.1473,152160.0
2018-03-16 10:00:00,66.72,66.8,66.62,66.76,217335.0,48.1617,48.2194,48.0895,48.1906,217335.0
2018-03-16 10:10:00,66.76,66.89,66.73,66.78,229138.0,48.1906,48.2844,48.1689,48.205,229138.0
2018-03-16 10:20:00,66.78,66.97,66.76,66.95,169975.0,48.205,48.3422,48.1906,48.3277,169975.0
2018-03-16 10:30:00,66.94,67.09,66.93,67.02,290597.0,48.3205,48.4288,48.3133,48.3782,290597.0
2018-03-16 10:40:00,67.02,67.06,66.94,67.06,261446.0,48.3782,48.4071,48.3205,48.4071,261446.0
2018-03-16 10:50:00,67.07,67.14,67.06,67.11,299111.0,48.4143,48.4649,48.4071,48.4432,299111.0
2018-03-16 11:00:00,67.11,67.15,67.06,67.09,122210.0,48.4432,48.4721,48.4071,48.4288,122210.0
2018-03-16 11:10:00,67.08,67.09,66.91,67.03,1646999.0,48.4216,48.4288,48.2988,48.3855,1646999.0
2018-03-16 11:20:00,67.03,67.2,66.97,67.18,742375.0,48.3855,48.5082,48.3422,48.4937,742375.0
2018-03-16 11:30:00,67.19,67.43,67.19,67.36,326911.0,48.501,48.6742,48.501,48.6237,326911.0
2018-03-16 11:40:00,67.37,67.59,67.31,67.56,515997.0,48.6309,48.7897,48.5876,48.768,515997.0
2018-03-16 11:50:00,67.56,67.59,67.4,67.43,432606.0,48.768,48.7897,48.6525,48.6742,432606.0
2018-03-16 12:00:00,67.44,67.51,67.39,67.44,274508.0,48.6814,48.732,48.6453,48.6814,274508.0
2018-03-16 12:10:00,67.44,67.52,67.37,67.44,385995.0,48.6814,48.7392,48.6309,48.6814,385995.0
2018-03-16 12:20:00,67.44,67.58,67.43,67.55,212068.0,48.6814,48.7825,48.6742,48.7608,212068.0
2018-03-16 12:30:00,67.55,67.59,67.5,67.5,161285.0,48.7608,48.7897,48.7247,48.7247,161285.0
2018-03-16 12:40:00,67.5,67.61,67.48,67.6,596302.0,48.7247,48.8041,48.7103,48.7969,596302.0
2018-03-16 12:50:00,67.6,67.6,67.5,67.56,159194.0,48.7969,48.7969,48.7247,48.768,159194.0
2018-03-16 13:00:00,67.56,67.6,67.5,67.56,128887.0,48.768,48.7969,48.7247,48.768,128887.0
2018-03-16 13:10:00,67.57,67.57,67.39,67.42,129386.0,48.7753,48.7753,48.6453,48.667,129386.0
2018-03-16 13:20:00,67.43,67.44,67.3,67.38,201354.0,48.6742,48.6814,48.5804,48.6381,201354.0
2018-03-16 13:30:00,67.37,67.48,67.35,67.47,104837.0,48.6309,48.7103,48.6165,48.7031,104837.0
2018-03-16 13:40:00,67.47,67.52,67.43,67.49,151926.0,48.7031,48.7392,48.6742,48.7175,151926.0
2018-03-16 13:50:00,67.49,67.49,67.35,67.4,87362.0,48.7175,48.7175,48.6165,48.6525,87362.0
2018-03-16 14:00:00,67.41,67.42,67.33,67.34,108134.0,48.6598,48.667,48.602,48.6092,108134.0
2018-03-16 14:10:00,67.34,67.37,67.29,67.35,196935.0,48.6092,48.6309,48.5731,48.6165,196935.0
2018-03-16 14:20:00,67.36,67.4,67.29,67.3,176966.0,48.6237,48.6525,48.5731,48.5804,176966.0
2018-03-16 14:30:00,67.3,67.32,67.25,67.26,120061.0,48.5804,48.5948,48.5443,48.5515,120061.0
2018-03-16 14:40:00,67.26,67.31,67.26,67.31,109549.0,48.5515,48.5876,48.5515,48.5876,109549.0
2018-03-16 14:50:00,67.31,67.33,67.29,67.32,95366.0,48.5876,48.602,48.5731,48.5948,95366.0
2018-03-16 15:00:00,67.32,67.41,67.3,67.41,145788.0,48.5948,48.6598,48.5804,48.6598,145788.0
2018-03-16 15:10:00,67.41,67.42,67.3,67.34,148805.0,48.6598,48.667,48.5804,48.6092,148805.0
2018-03-16 15:20:00,67.34,67.43,67.32,67.41,182974.0,48.6092,48.6742,48.5948,48.6598,182974.0
2018-03-16 15:30:00,67.42,67.49,67.41,67.47,380187.0,48.667,48.7175,48.6598,48.7031,380187.0
2018-03-16 15:40:00,67.47,67.52,67.43,67.45,502032.0,48.7031,48.7392,48.6742,48.6886,502032.0
2018-03-16 15:50:00,67.45,67.49,67.31,67.31,1994550.0,48.6886,48.7175,48.5876,48.5876,1994550.0
2018-03-19 09:30:00,67.1,67.19,66.92,67.03,312640.0,48.436,48.501,48.3061,48.3855,312640.0
2018-03-19 09:40:00,67.04,67.04,66.69,66.76,293179.0,48.3927,48.3927,48.14,48.1906,293179.0
2018-03-19 09:50:00,66.76,66.84,66.61,66.7,301801.0,48.1906,48.2483,48.0823,48.1473,301801.0
2018-03-19 10:00:00,66.69,66.77,66.58,66.63,189361.0,48.14,48.1978,48.0606,48.0967,189361.0
2018-03-19 10:10:00,66.62,66.67,66.54,66.57,317622.0,48.0895,48.1256,48.0318,48.0534,317622.0
2018-03-19 10:20:00,66.57,66.77,66.56,66.72,312423.0,48.0534,48.1978,48.0462,48.1617,312423.0
2018-03-19 10:30:00,66.72,66.83,66.66,66.8,285506.0,48.1617,48.2411,48.1184,48.2194,285506.0
2018-03-19 10:40:00,66.81,66.82,66.64,66.7,255484.0,48.2267,48.2339,48.1039,48.1473,255484.0
2018-03-19 10:50:00,66.69,66.72,66.44,66.5,528584.0,48.14,48.1617,47.9596,48.0029,528584.0
2018-03-19 11:00:00,66.49,66.6,66.46,66.51,287363.0,47.9957,48.0751,47.974,48.0101,287363.0
2018-03-19 11:10:00,66.51,66.53,66.41,66.47,239399.0,48.0101,48.0245,47.9379,47.9812,239399.0
2018-03-19 11:20:00,66.47,66.52,66.39,66.52,200845.0,47.9812,48.0173,47.9235,48.0173,200845.0
2018-03-19 11:30:00,66.52,66.55,66.45,66.48,204933.0,48.0173,48.039,47.9668,47.9884,204933.0
2018-03-19 11:40:00,66.48,66.49,66.39,66.43,229987.0,47.9884,47.9957,47.9235,47.9524,229987.0
2018-03-19 11:50:00,66.44,66.61,66.39,66.43,230288.0,47.9596,48.0823,47.9235,47.9524,230288.0
2018-03-19 12:00:00,66.43,66.44,66.3,66.31,210981.0,47.9524,47.9596,47.8585,47.8657,210981.0
2018-03-19 12:10:00,66.3,66.35,66.21,66.22,202744.0,47.8585,47.8946,47.7936,47.8008,202744.0
2018-03-19 12:20:00,66.21,66.33,66.17,66.33,286939.0,47.7936,47.8802,47.7647,47.8802,286939.0
2018-03-19 12:30:00,66.33,66.34,66.22,66.23,197406.0,47.8802,47.8874,47.8008,47.808,197406.0
2018-03-19 12:40:00,66.23,66.27,66.12,66.15,284983.0,47.808,47.8369,47.7286,47.7502,284983.0
2018-03-19 12:50:00,66.14,66.25,66.14,66.18,266367.0,47.743,47.8224,47.743,47.7719,266367.0
2018-03-19 13:00:00,66.18,66.21,65.98,66.02,317882.0,47.7719,47.7936,47.6275,47.6564,317882.0
2018-03-19 13:10:00,66.01,66.1,65.99,66.05,267447.0,47.6492,47.7141,47.6347,47.6781,267447.0
2018-03-19 13:20:00,66.05,66.06,65.89,65.96,243812.0,47.6781,47.6853,47.5626,47.6131,243812.0
2018-03-19 13:30:00,65.95,66.12,65.94,66.11,154096.0,47.6059,47.7286,47.5987,47.7214,154096.0
2018-03-19 13:40:00,66.11,66.26,66.08,66.23,216677.0,47.7214,47.8296,47.6997,47.808,216677.0
2018-03-19 13:50:00,66.23,66.3,66.18,66.26,109515.0,47.808,47.8585,47.7719,47.8296,109515.0
2018-03-19 14:00:00,66.25,66.31,66.17,66.19,165835.0,47.8224,47.8657,47.7647,47.7791,165835.0
2018-03-19 14:10:00,66.19,66.21,66.09,66.09,169982.0,47.7791,47.7936,47.7069,47.7069,169982.0
2018-03-19 14:20:00,66.09,66.1,66.02,66.09,146630.0,47.7069,47.7141,47.6564,47.7069,146630.0
2018-03-19 14:30:00,66.09,66.09,65.94,65.98,288483.0,47.7069,47.7069,47.5987,47.6275,288483.0
2018-03-19 14:40:00,65.99,66.07,65.93,66.01,178459.0,47.6347,47.6925,47.5914,47.6492,178459.0
2018-03-19 14:50:00,66.0,66.13,65.97,66.06,159952.0,47.642,47.7358,47.6203,47.6853,159952.0
2018-03-19 15:00:00,66.05,66.08,65.93,65.97,248239.0,47.6781,47.6997,47.5914,47.6203,248239.0
2018-03-19 15:10:00,65.97,66.04,65.93,66.02,978584.0,47.6203,47.6708,47.5914,47.6564,978584.0
2018-03-19 15:20:00,66.03,66.05,65.97,66.0,518528.0,47.6636,47.6781,47.6203,47.642,518528.0
2018-03-19 15:30:00,66.0,66.14,65.96,66.12,601384.0,47.642,47.743,47.6131,47.7286,601384.0
2018-03-19 15:40:00,66.12,66.21,66.08,66.12,582419.0,47.7286,47.7936,47.6997,47.7286,582419.0
2018-03-19 15:50:00,66.12,66.34,66.1,66.26,1827710.0,47.7286,47.8874,47.7141,47.8296,1827710.0
2018-03-20 09:30:00,66.63,67.02,66.54,66.89,565209.0,48.0967,48.3782,48.0318,48.2844,565209.0
2018-03-20 09:40:00,66.88,67.12,66.85,66.89,264470.0,48.2772,48.4504,48.2555,48.2844,264470.0
2018-03-20 09:50:00,66.9,66.97,66.78,66.78,187817.0,48.2916,48.3422,48.205,48.205,187817.0
2018-03-20 10:00:00,66.78,67.0,66.78,66.91,277789.0,48.205,48.3638,48.205,48.2988,277789.0
2018-03-20 10:10:00,66.91,66.93,66.76,66.76,244056.0,48.2988,48.3133,48.1906,48.1906,244056.0
2018-03-20 10:20:00,66.77,67.04,66.76,67.04,309604.0,48.1978,48.3927,48.1906,48.3927,309604.0
2018-03-20 10:30:00,67.04,67.1,66.87,66.9,204994.0,48.3927,48.436,48.27,48.2916,204994.0
2018-03-20 10:40:00,66.91,66.99,66.87,66.95,245659.0,48.2988,48.3566,48.27,48.3277,245659.0
2018-03-20 10:50:00,66.95,67.05,66.93,66.97,348375.0,48.3277,48.3999,48.3133,48.3422,348375.0
2018-03-20 11:00:00,66.97,67.08,66.96,67.03,157045.0,48.3422,48.4216,48.3349,48.3855,157045.0
2018-03-20 11:10:00,67.03,67.2,67.02,67.17,288774.0,48.3855,48.5082,48.3782,48.4865,288774.0
2018-03-20 11:20:00,67.18,67.2,67.09,67.14,208595.0,48.4937,48.5082,48.4288,48.4649,208595.0
2018-03-20 11:30:00,67.15,67.25,67.08,67.23,394140.0,48.4721,48.5443,48.4216,48.5298,394140.0
2018-03-20 11:40:00,67.23,67.25,67.14,67.18,358498.0,48.5298,48.5443,48.4649,48.4937,358498.0
2018-03-20 11:50:00,67.18,67.21,67.08,67.17,266207.0,48.4937,48.5154,48.4216,48.4865,266207.0
2018-03-20 12:00:00,67.17,67.25,67.1,67.22,221865.0,48.4865,48.5443,48.436,48.5226,221865.0
2018-03-20 12:10:00,67.22,67.28,67.12,67.14,177565.0,48.5226,48.5659,48.4504,48.4649,177565.0
2018-03-20 12:20:00,67.13,67.17,67.02,67.03,198731.0,48.4577,48.4865,48.3782,48.3855,198731.0
2018-03-20 12:30:00,67.02,67.06,66.95,66.98,608055.0,48.3782,48.4071,48.3277,48.3494,608055.0
2018-03-20 12:40:00,66.98,67.01,66.88,67.0,286791.0,48.3494,48.371,48.2772,48.3638,286791.0
2018-03-20 12:50:00,67.01,67.01,66.88,66.91,303383.0,48.371,48.371,48.2772,48.2988,303383.0
2018-03-20 13:00:00,66.91,66.96,66.9,66.93,184852.0,48.2988,48.3349,48.2916,48.3133,184852.0
2018-03-20 13:10:00,66.93,66.99,66.91,66.94,205677.0,48.3133,48.3566,48.2988,48.3205,205677.0
2018-03-20 13:20:00,66.93,66.97,66.9,66.91,207262.0,48.3133,48.3422,48.2916,48.2988,207262.0
2018-03-20 13:30:00,66.91,66.93,66.84,66.91,168837.0,48.2988,48.3133,48.2483,48.2988,168837.0
2018-03-20 13:40:00,66.91,66.91,66.86,66.89,94172.0,48.2988,48.2988,48.2628,48.2844,94172.0
2018-03-20 13:50:00,66.89,66.92,66.85,66.86,152511.0,48.2844,48.3061,48.2555,48.2628,152511.0
2018-03-20 14:00:00,66.86,66.91,66.81,66.87,144894.0,48.2628,48.2988,48.2267,48.27,144894.0
2018-03-20 14:10:00,66.88,66.89,66.83,66.87,99789.0,48.2772,48.2844,48.2411,48.27,99789.0
2018-03-20 14:20:00,66.87,66.93,66.85,66.92,154612.0,48.27,48.3133,48.2555,48.3061,154612.0
2018-03-20 14:30:00,66.91,66.92,66.87,66.92,184837.0,48.2988,48.3061,48.27,48.3061,184837.0
2018-03-20 14:40:00,66.91,66.97,66.9,66.96,232495.0,48.2988,48.3422,48.2916,48.3349,232495.0
2018-03-20 14:50:00,66.96,66.98,66.87,66.91,191871.0,48.3349,48.3494,48.27,48.2988,191871.0
2018-03-20 15:00:00,66.91,66.97,66.9,66.95,111967.0,48.2988,48.3422,48.2916,48.3277,111967.0
2018-03-20 15:10:00,66.94,66.99,66.86,66.87,267138.0,48.3205,48.3566,48.2628,48.27,267138.0
2018-03-20 15:20:00,66.88,66.92,66.86,66.89,148692.0,48.2772,48.3061,48.2628,48.2844,148692.0
2018-03-20 15:30:00,66.89,66.92,66.85,66.89,337972.0,48.2844,48.3061,48.2555,48.2844,337972.0
2018-03-20 15:40:00,66.89,66.91,66.86,66.88,313243.0,48.2844,48.2988,48.2628,48.2772,313243.0
2018-03-20 15:50:00,66.88,66.9,66.79,66.83,742689.0,48.2772,48.2916,48.2122,48.2411,742689.0
2018-03-21 09:30:00,67.23,67.39,67.02,67.33,344064.0,48.5298,48.6453,48.3782,48.602,344064.0
2018-03-21 09:40:00,67.32,67.6,67.29,67.53,312434.0,48.5948,48.7969,48.5731,48.7464,312434.0
2018-03-21 09:50:00,67.53,67.68,67.52,67.66,356094.0,48.7464,48.8547,48.7392,48.8402,356094.0
2018-03-21 10:00:00,67.66,67.75,67.58,67.75,259137.0,48.8402,48.9052,48.7825,48.9052,259137.0
2018-03-21 10:10:00,67.76,67.85,67.71,67.76,352489.0,48.9124,48.9774,48.8763,48.9124,352489.0
2018-03-21 10:20:00,67.76,67.81,67.69,67.81,168147.0,48.9124,48.9485,48.8619,48.9485,168147.0
2018-03-21 10:30:00,67.81,68.13,67.81,68.1,768171.0,48.9485,49.1795,48.9485,49.1578,768171.0
2018-03-21 10:40:00,68.11,68.3,68.07,68.28,400676.0,49.1651,49.3022,49.1362,49.2878,400676.0
2018-03-21 10:50:00,68.28,68.39,68.23,68.31,253683.0,49.2878,49.3672,49.2517,49.3094,253683.0
2018-03-21 11:00:00,68.31,68.33,68.2,68.2,320431.0,49.3094,49.3239,49.23,49.23,320431.0
2018-03-21 11:10:00,68.2,68.35,68.16,68.35,300143.0,49.23,49.3383,49.2012,49.3383,300143.0
2018-03-21 11:20:00,68.35,68.44,68.32,68.41,216130.0,49.3383,49.4033,49.3167,49.3816,216130.0
2018-03-21 11:30:00,68.42,68.5,68.42,68.46,405963.0,49.3888,49.4466,49.3888,49.4177,405963.0
2018-03-21 11:40:00,68.46,68.55,68.4,68.55,297270.0,49.4177,49.4827,49.3744,49.4827,297270.0
2018-03-21 11:50:00,68.55,68.6,68.5,68.5,258209.0,49.4827,49.5188,49.4466,49.4466,258209.0
2018-03-21 12:00:00,68.51,68.56,68.45,68.53,351930.0,49.4538,49.4899,49.4105,49.4682,351930.0
2018-03-21 12:10:00,68.53,68.73,68.52,68.71,234693.0,49.4682,49.6126,49.461,49.5982,234693.0
2018-03-21 12:20:00,68.71,68.74,68.62,68.64,355557.0,49.5982,49.6198,49.5332,49.5476,355557.0
2018-03-21 12:30:00,68.64,68.69,68.62,68.66,177452.0,49.5476,49.5837,49.5332,49.5621,177452.0
2018-03-21 12:40:00,68.66,68.7,68.64,68.66,254479.0,49.5621,49.591,49.5476,49.5621,254479.0
2018-03-21 12:50:00,68.65,68.75,68.65,68.74,140689.0,49.5549,49.627,49.5549,49.6198,140689.0
2018-03-21 13:00:00,68.74,68.74,68.57,68.57,131260.0,49.6198,49.6198,49.4971,49.4971,131260.0
2018-03-21 13:10:00,68.57,68.61,68.53,68.54,102893.0,49.4971,49.526,49.4682,49.4755,102893.0
2018-03-21 13:20:00,68.54,68.62,68.53,68.6,106197.0,49.4755,49.5332,49.4682,49.5188,106197.0
2018-03-21 13:30:00,68.61,68.65,68.56,68.57,214478.0,49.526,49.5549,49.4899,49.4971,214478.0
2018-03-21 13:40:00,68.57,68.59,68.52,68.58,143470.0,49.4971,49.5115,49.461,49.5043,143470.0
2018-03-21 13:50:00,68.57,68.71,68.55,68.7,344676.0,49.4971,49.5982,49.4827,49.591,344676.0
2018-03-21 14:00:00,68.71,68.97,68.5,68.82,622371.0,49.5982,49.7859,49.4466,49.6776,622371.0
2018-03-21 14:10:00,68.82,69.02,68.76,68.9,512183.0,49.6776,49.8219,49.6343,49.7353,512183.0
2018-03-21 14:20:00,68.91,68.96,68.64,68.71,319416.0,49.7425,49.7786,49.5476,49.5982,319416.0
2018-03-21 14:30:00,68.71,68.81,68.48,68.49,321736.0,49.5982,49.6704,49.4321,49.4394,321736.0
2018-03-21 14:40:00,68.48,68.65,68.47,68.49,424842.0,49.4321,49.5549,49.4249,49.4394,424842.0
2018-03-21 14:50:00,68.49,68.65,68.38,68.63,320908.0,49.4394,49.5549,49.36,49.5404,320908.0
2018-03-21 15:00:00,68.63,68.8,68.6,68.79,386537.0,49.5404,49.6631,49.5188,49.6559,386537.0
2018-03-21 15:10:00,68.79,68.97,68.72,68.9,479090.0,49.6559,49.7859,49.6054,49.7353,479090.0
2018-03-21 15:20:00,68.9,68.97,68.78,68.78,217914.0,49.7353,49.7859,49.6487,49.6487,217914.0
2018-03-21 15:30:00,68.79,68.95,68.76,68.88,341456.0,49.6559,49.7714,49.6343,49.7209,341456.0
2018-03-21 15:40:00,68.87,68.92,68.77,68.82,990269.0,49.7137,49.7498,49.6415,49.6776,990269.0
2018-03-21 15:50:00,68.82,68.82,68.57,68.58,1467179.0,49.6776,49.6776,49.4971,49.5043,1467179.0
2018-03-22 09:30:00,67.82,68.01,67.68,67.98,706863.0,48.9557,49.0929,48.8547,49.0712,706863.0
2018-03-22 09:40:00,67.97,68.02,67.78,67.8,564769.0,49.064,49.1001,48.9269,48.9413,564769.0
2018-03-22 09:50:00,67.79,67.82,67.7,67.77,426241.0,48.9341,48.9557,48.8691,48.9196,426241.0
2018-03-22 10:00:00,67.77,67.93,67.67,67.87,388564.0,48.9196,49.0351,48.8474,48.9918,388564.0
2018-03-22 10:10:00,67.87,68.18,67.83,68.13,556528.0,48.9918,49.2156,48.9629,49.1795,556528.0
2018-03-22 10:20:00,68.12,68.15,67.99,68.03,379577.0,49.1723,49.1939,49.0784,49.1073,379577.0
2018-03-22 10:30:00,68.03,68.03,67.81,67.88,276464.0,49.1073,49.1073,48.9485,48.999,276464.0
2018-03-22 10:40:00,67.87,67.87,67.58,67.61,356138.0,48.9918,48.9918,48.7825,48.8041,356138.0
2018-03-22 10:50:00,67.6,67.66,67.54,67.65,365702.0,48.7969,48.8402,48.7536,48.833,365702.0
2018-03-22 11:00:00,67.64,67.74,67.62,67.67,280346.0,48.8258,48.898,48.8114,48.8474,280346.0
2018-03-22 11:10:00,67.67,67.71,67.56,67.58,169596.0,48.8474,48.8763,48.768,48.7825,169596.0
2018-03-22 11:20:00,67.57,67.57,67.45,67.56,356516.0,48.7753,48.7753,48.6886,48.768,356516.0
2018-03-22 11:30:00,67.57,67.64,67.34,67.39,287401.0,48.7753,48.8258,48.6092,48.6453,287401.0
2018-03-22 11:40:00,67.39,67.51,67.27,67.48,210289.0,48.6453,48.732,48.5587,48.7103,210289.0
2018-03-22 11:50:00,67.48,67.65,67.48,67.48,221940.0,48.7103,48.833,48.7103,48.7103,221940.0
2018-03-22 12:00:00,67.5,67.68,67.44,67.59,323616.0,48.7247,48.8547,48.6814,48.7897,323616.0
2018-03-22 12:10:00,67.59,67.88,67.56,67.77,315005.0,48.7897,48.999,48.768,48.9196,315005.0
2018-03-22 12:20:00,67.77,67.96,67.76,67.93,502749.0,48.9196,49.0568,48.9124,49.0351,502749.0
2018-03-22 12:30:00,67.92,68.03,67.86,67.89,239212.0,49.0279,49.1073,48.9846,49.0063,239212.0
2018-03-22 12:40:00,67.88,67.9,67.76,67.78,225529.0,48.999,49.0135,48.9124,48.9269,225529.0
2018-03-22 12:50:00,67.78,67.89,67.72,67.78,176534.0,48.9269,49.0063,48.8835,48.9269,176534.0
2018-03-22 13:00:00,67.76,67.78,67.63,67.73,265647.0,48.9124,48.9269,48.8186,48.8908,265647.0
2018-03-22 13:10:00,67.73,67.8,67.69,67.73,121978.0,48.8908,48.9413,48.8619,48.8908,121978.0
2018-03-22 13:20:00,67.72,67.9,67.69,67.89,223049.0,48.8835,49.0135,48.8619,49.0063,223049.0
2018-03-22 13:30:00,67.91,67.96,67.8,67.9,184367.0,49.0207,49.0568,48.9413,49.0135,184367.0
2018-03-22 13:40:00,67.91,67.97,67.85,67.89,296879.0,49.0207,49.064,48.9774,49.0063,296879.0
2018-03-22 13:50:00,67.87,67.94,67.84,67.9,133717.0,48.9918,49.0423,48.9702,49.0135,133717.0
2018-03-22 14:00:00,67.91,67.93,67.72,67.72,388977.0,49.0207,49.0351,48.8835,48.8835,388977.0
2018-03-22 14:10:00,67.72,67.81,67.69,67.77,139475.0,48.8835,48.9485,48.8619,48.9196,139475.0
2018-03-22 14:20:00,67.77,67.78,67.68,67.72,160542.0,48.9196,48.9269,48.8547,48.8835,160542.0
2018-03-22 14:30:00,67.71,67.79,67.64,67.78,445420.0,48.8763,48.9341,48.8258,48.9269,445420.0
2018-03-22 14:40:00,67.79,67.86,67.73,67.79,127639.0,48.9341,48.9846,48.8908,48.9341,127639.0
2018-03-22 14:50:00,67.78,67.81,67.57,67.61,402782.0,48.9269,48.9485,48.7753,48.8041,402782.0
2018-03-22 15:00:00,67.6,67.8,67.57,67.6,646837.0,48.7969,48.9413,48.7753,48.7969,646837.0
2018-03-22 15:10:00,67.6,67.67,67.44,67.48,512394.0,48.7969,48.8474,48.6814,48.7103,512394.0
2018-03-22 15:20:00,67.48,67.59,67.43,67.45,472171.0,48.7103,48.7897,48.6742,48.6886,472171.0
2018-03-22 15:30:00,67.45,67.47,67.36,67.37,681470.0,48.6886,48.7031,48.6237,48.6309,681470.0
2018-03-22 15:40:00,67.37,67.45,67.05,67.23,1000199.0,48.6309,48.6886,48.3999,48.5298,1000199.0
2018-03-22 15:50:00,67.23,67.33,67.1,67.18,2111955.0,48.5298,48.602,48.436,48.4937,2111955.0
2018-03-23 09:30:00,67.52,67.78,67.37,67.43,486544.0,48.7392,48.9269,48.6309,48.6742,486544.0
2018-03-23 09:40:00,67.42,67.59,67.38,67.48,398080.0,48.667,48.7897,48.6381,48.7103,398080.0
2018-03-23 09:50:00,67.48,67.68,67.38,67.63,375812.0,48.7103,48.8547,48.6381,48.8186,375812.0
2018-03-23 10:00:00,67.64,67.97,67.61,67.92,539886.0,48.8258,49.064,48.8041,49.0279,539886.0
2018-03-23 10:10:00,67.91,68.0,67.83,67.88,591117.0,49.0207,49.0857,48.9629,48.999,591117.0
2018-03-23 10:20:00,67.87,68.12,67.78,68.11,400077.0,48.9918,49.1723,48.9269,49.1651,400077.0
2018-03-23 10:30:00,68.11,68.18,68.05,68.17,454401.0,49.1651,49.2156,49.1218,49.2084,454401.0
2018-03-23 10:40:00,68.17,68.3,68.11,68.14,382347.0,49.2084,49.3022,49.1651,49.1867,382347.0
2018-03-23 10:50:00,68.14,68.17,68.02,68.16,296306.0,49.1867,49.2084,49.1001,49.2012,296306.0
2018-03-23 11:00:00,68.16,68.18,67.94,67.96,316812.0,49.2012,49.2156,49.0423,49.0568,316812.0
2018-03-23 11:10:00,67.96,68.05,67.93,68.03,239333.0,49.0568,49.1218,49.0351,49.1073,239333.0
2018-03-23 11:20:00,68.02,68.16,67.99,68.16,534994.0,49.1001,49.2012,49.0784,49.2012,534994.0
2018-03-23 11:30:00,68.16,68.25,68.08,68.11,585907.0,49.2012,49.2661,49.1434,49.1651,585907.0
2018-03-23 11:40:00,68.1,68.1,67.88,67.9,512166.0,49.1578,49.1578,48.999,49.0135,512166.0
2018-03-23 11:50:00,67.9,67.91,67.72,67.8,523870.0,49.0135,49.0207,48.8835,48.9413,523870.0
2018-03-23 12:00:00,67.8,67.97,67.8,67.82,404072.0,48.9413,49.064,48.9413,48.9557,404072.0
2018-03-23 12:10:00,67.82,67.85,67.74,67.79,278141.0,48.9557,48.9774,48.898,48.9341,278141.0
2018-03-23 12:20:00,67.78,68.02,67.75,68.01,240163.0,48.9269,49.1001,48.9052,49.0929,240163.0
2018-03-23 12:30:00,68.01,68.02,67.75,67.75,264110.0,49.0929,49.1001,48.9052,48.9052,264110.0
2018-03-23 12:40:00,67.75,67.78,67.66,67.7,186530.0,48.9052,48.9269,48.8402,48.8691,186530.0
2018-03-23 12:50:00,67.7,67.77,67.63,67.67,222724.0,48.8691,48.9196,48.8186,48.8474,222724.0
2018-03-23 13:00:00,67.66,67.77,67.63,67.77,301035.0,48.8402,48.9196,48.8186,48.9196,301035.0
2018-03-23 13:10:00,67.78,67.8,67.69,67.72,225014.0,48.9269,48.9413,48.8619,48.8835,225014.0
2018-03-23 13:20:00,67.72,67.81,67.69,67.77,293520.0,48.8835,48.9485,48.8619,48.9196,293520.0
2018-03-23 13:30:00,67.78,67.83,67.72,67.8,167723.0,48.9269,48.9629,48.8835,48.9413,167723.0
2018-03-23 13:40:00,67.79,67.85,67.76,67.82,166537.0,48.9341,48.9774,48.9124,48.9557,166537.0
2018-03-23 13:50:00,67.83,67.89,67.81,67.84,194800.0,48.9629,49.0063,48.9485,48.9702,194800.0
2018-03-23 14:00:00,67.84,67.92,67.78,67.79,182524.0,48.9702,49.0279,48.9269,48.9341,182524.0
2018-03-23 14:10:00,67.79,67.81,67.68,67.68,381633.0,48.9341,48.9485,48.8547,48.8547,381633.0
2018-03-23 14:20:00,67.67,67.75,67.61,67.75,582148.0,48.8474,48.9052,48.8041,48.9052,582148.0
2018-03-23 14:30:00,67.75,67.82,67.69,67.73,413090.0,48.9052,48.9557,48.8619,48.8908,413090.0
2018-03-23 14:40:00,67.73,67.77,67.48,67.49,631286.0,48.8908,48.9196,48.7103,48.7175,631286.0
2018-03-23 14:50:00,67.49,67.49,67.13,67.14,694957.0,48.7175,48.7175,48.4577,48.4649,694957.0
2018-03-23 15:00:00,67.15,67.21,66.97,67.0,667431.0,48.4721,48.5154,48.3422,48.3638,667431.0
2018-03-23 15:10:00,67.0,67.25,66.97,67.17,613376.0,48.3638,48.5443,48.3422,48.4865,613376.0
2018-03-23 15:20:00,67.18,67.22,66.98,67.11,692105.0,48.4937,48.5226,48.3494,48.4432,692105.0
2018-03-23 15:30:00,67.11,67.11,66.88,66.99,842018.0,48.4432,48.4432,48.2772,48.3566,842018.0
2018-03-23 15:40:00,67.01,67.07,66.73,66.84,935011.0,48.371,48.4143,48.1689,48.2483,935011.0
2018-03-23 15:50:00,66.84,66.85,66.62,66.76,1789028.0,48.2483,48.2555,48.0895,48.1906,1789028.0
2018-03-26 09:30:00,67.54,67.65,67.33,67.62,869308.0,48.7536,48.833,48.602,48.8114,869308.0
2018-03-26 09:40:00,67.62,67.68,67.29,67.39,314395.0,48.8114,48.8547,48.5731,48.6453,314395.0
2018-03-26 09:50:00,67.4,67.67,67.38,67.58,447957.0,48.6525,48.8474,48.6381,48.7825,447957.0
2018-03-26 10:00:00,67.57,67.69,67.47,67.67,332798.0,48.7753,48.8619,48.7031,48.8474,332798.0
2018-03-26 10:10:00,67.67,67.7,67.53,67.56,478638.0,48.8474,48.8691,48.7464,48.768,478638.0
2018-03-26 10:20:00,67.56,67.58,67.34,67.38,244924.0,48.768,48.7825,48.6092,48.6381,244924.0
2018-03-26 10:30:00,67.38,67.49,67.33,67.47,232397.0,48.6381,48.7175,48.602,48.7031,232397.0
2018-03-26 10:40:00,67.47,67.47,67.17,67.27,844741.0,48.7031,48.7031,48.4865,48.5587,844741.0
2018-03-26 10:50:00,67.27,67.31,67.1,67.12,493783.0,48.5587,48.5876,48.436,48.4504,493783.0
2018-03-26 11:00:00,67.12,67.23,66.98,67.04,451638.0,48.4504,48.5298,48.3494,48.3927,451638.0
2018-03-26 11:10:00,67.04,67.09,66.76,66.81,545857.0,48.3927,48.4288,48.1906,48.2267,545857.0
2018-03-26 11:20:00,66.8,67.0,66.76,66.97,580292.0,48.2194,48.3638,48.1906,48.3422,580292.0
2018-03-26 11:30:00,66.96,67.13,66.88,67.1,349270.0,48.3349,48.4577,48.2772,48.436,349270.0
2018-03-26 11:40:00,67.1,67.2,67.06,67.06,423812.0,48.436,48.5082,48.4071,48.4071,423812.0
2018-03-26 11:50:00,67.06,67.22,67.05,67.17,203476.0,48.4071,48.5226,48.3999,48.4865,203476.0
2018-03-26 12:00:00,67.17,67.17,66.98,66.99,163998.0,48.4865,48.4865,48.3494,48.3566,163998.0
2018-03-26 12:10:00,67.0,67.19,66.97,67.19,261433.0,48.3638,48.501,48.3422,48.501,261433.0
2018-03-26 12:20:00,67.2,67.3,67.18,67.19,203537.0,48.5082,48.5804,48.4937,48.501,203537.0
2018-03-26 12:30:00,67.18,67.34,67.16,67.17,305298.0,48.4937,48.6092,48.4793,48.4865,305298.0
2018-03-26 12:40:00,67.17,67.21,67.09,67.09,146721.0,48.4865,48.5154,48.4288,48.4288,146721.0
2018-03-26 12:50:00,67.1,67.15,67.06,67.09,198008.0,48.436,48.4721,48.4071,48.4288,198008.0
2018-03-26 13:00:00,67.08,67.23,67.08,67.19,143654.0,48.4216,48.5298,48.4216,48.501,143654.0
2018-03-26 13:10:00,67.19,67.28,67.14,67.19,192010.0,48.501,48.5659,48.4649,48.501,192010.0
2018-03-26 13:20:00,67.2,67.22,67.09,67.19,275172.0,48.5082,48.5226,48.4288,48.501,275172.0
2018-03-26 13:30:00,67.2,67.23,67.06,67.21,266876.0,48.5082,48.5298,48.4071,48.5154,266876.0
2018-03-26 13:40:00,67.22,67.32,67.16,67.3,304508.0,48.5226,48.5948,48.4793,48.5804,304508.0
2018-03-26 13:50:00,67.3,67.37,67.24,67.36,178355.0,48.5804,48.6309,48.5371,48.6237,178355.0
2018-03-26 14:00:00,67.37,67.53,67.36,67.49,246938.0,48.6309,48.7464,48.6237,48.7175,246938.0
2018-03-26 14:10:00,67.49,67.6,67.49,67.56,268916.0,48.7175,48.7969,48.7175,48.768,268916.0
2018-03-26 14:20:00,67.56,67.6,67.43,67.49,263467.0,48.768,48.7969,48.6742,48.7175,263467.0
2018-03-26 14:30:00,67.49,67.55,67.41,67.43,288706.0,48.7175,48.7608,48.6598,48.6742,288706.0
2018-03-26 14:40:00,67.44,67.48,67.4,67.44,153657.0,48.6814,48.7103,48.6525,48.6814,153657.0
2018-03-26 14:50:00,67.44,67.59,67.44,67.5,335033.0,48.6814,48.7897,48.6814,48.7247,335033.0
2018-03-26 15:00:00,67.51,67.66,67.49,67.63,386641.0,48.732,48.8402,48.7175,48.8186,386641.0
2018-03-26 15:10:00,67.64,67.82,67.61,67.81,422075.0,48.8258,48.9557,48.8041,48.9485,422075.0
2018-03-26 15:20:00,67.81,67.91,67.76,67.89,337178.0,48.9485,49.0207,48.9124,49.0063,337178.0
2018-03-26 15:30:00,67.89,67.96,67.79,67.86,772029.0,49.0063,49.0568,48.9341,48.9846,772029.0
2018-03-26 15:40:00,67.86,68.01,67.81,68.0,701020.0,48.9846,49.0929,48.9485,49.0857,701020.0
2018-03-26 15:50:00,68.01,68.07,67.93,67.97,1117271.0,49.0929,49.1362,49.0351,49.064,1117271.0
2018-03-27 09:30:00,68.26,68.26,67.89,68.14,469065.0,49.2733,49.2733,49.0063,49.1867,469065.0
2018-03-27 09:40:00,68.13,68.25,67.9,67.96,363511.0,49.1795,49.2661,49.0135,49.0568,363511.0
2018-03-27 09:50:00,67.97,68.05,67.95,68.02,285852.0,49.064,49.1218,49.0496,49.1001,285852.0
2018-03-27 10:00:00,68.01,68.33,67.99,68.26,487850.0,49.0929,49.3239,49.0784,49.2733,487850.0
2018-03-27 10:10:00,68.25,68.25,68.01,68.11,303440.0,49.2661,49.2661,49.0929,49.1651,303440.0
2018-03-27 10:20:00,68.11,68.14,68.0,68.0,264975.0,49.1651,49.1867,49.0857,49.0857,264975.0
2018-03-27 10:30:00,68.0,68.03,67.82,67.9,363576.0,49.0857,49.1073,48.9557,49.0135,363576.0
2018-03-27 10:40:00,67.9,68.02,67.81,67.92,246709.0,49.0135,49.1001,48.9485,49.0279,246709.0
2018-03-27 10:50:00,67.93,67.98,67.85,67.89,210782.0,49.0351,49.0712,48.9774,49.0063,210782.0
2018-03-27 11:00:00,67.89,68.02,67.79,67.89,309238.0,49.0063,49.1001,48.9341,49.0063,309238.0
2018-03-27 11:10:00,67.89,67.94,67.8,67.89,204680.0,49.0063,49.0423,48.9413,49.0063,204680.0
2018-03-27 11:20:00,67.89,67.93,67.85,67.92,148580.0,49.0063,49.0351,48.9774,49.0279,148580.0
2018-03-27 11:30:00,67.93,68.0,67.9,67.99,159621.0,49.0351,49.0857,49.0135,49.0784,159621.0
2018-03-27 11:40:00,68.0,68.21,67.97,68.2,180684.0,49.0857,49.2372,49.064,49.23,180684.0
2018-03-27 11:50:00,68.21,68.32,68.2,68.25,145439.0,49.2372,49.3167,49.23,49.2661,145439.0
2018-03-27 12:00:00,68.24,68.35,68.18,68.31,176093.0,49.2589,49.3383,49.2156,49.3094,176093.0
2018-03-27 12:10:00,68.32,68.43,68.31,68.42,158541.0,49.3167,49.3961,49.3094,49.3888,158541.0
2018-03-27 12:20:00,68.43,68.54,68.4,68.53,151863.0,49.3961,49.4755,49.3744,49.4682,151863.0
2018-03-27 12:30:00,68.53,68.53,68.35,68.45,210795.0,49.4682,49.4682,49.3383,49.4105,210795.0
2018-03-27 12:40:00,68.46,68.51,68.41,68.46,194712.0,49.4177,49.4538,49.3816,49.4177,194712.0
2018-03-27 12:50:00,68.46,68.5,68.37,68.42,240198.0,49.4177,49.4466,49.3527,49.3888,240198.0
2018-03-27 13:00:00,68.43,68.49,68.4,68.44,214760.0,49.3961,49.4394,49.3744,49.4033,214760.0
2018-03-27 13:10:00,68.44,68.54,68.4,68.51,133661.0,49.4033,49.4755,49.3744,49.4538,133661.0
2018-03-27 13:20:00,68.51,68.54,68.38,68.39,164805.0,49.4538,49.4755,49.36,49.3672,164805.0
2018-03-27 13:30:00,68.39,68.43,68.24,68.26,171229.0,49.3672,49.3961,49.2589,49.2733,171229.0
2018-03-27 13:40:00,68.25,68.31,68.16,68.18,162250.0,49.2661,49.3094,49.2012,49.2156,162250.0
2018-03-27 13:50:00,68.18,68.2,68.04,68.18,326282.0,49.2156,49.23,49.1145,49.2156,326282.0
2018-03-27 14:00:00,68.17,68.22,68.05,68.11,113108.0,49.2084,49.2445,49.1218,49.1651,113108.0
2018-03-27 14:10:00,68.11,68.23,68.09,68.2,149046.0,49.1651,49.2517,49.1506,49.23,149046.0
2018-03-27 14:20:00,68.19,68.21,68.0,68.04,211268.0,49.2228,49.2372,49.0857,49.1145,211268.0
2018-03-27 14:30:00,68.02,68.07,67.98,68.06,166977.0,49.1001,49.1362,49.0712,49.129,166977.0
2018-03-27 14:40:00,68.05,68.12,67.85,67.86,292392.0,49.1218,49.1723,48.9774,48.9846,292392.0
2018-03-27 14:50:00,67.86,67.9,67.68,67.68,256663.0,48.9846,49.0135,48.8547,48.8547,256663.0
2018-03-27 15:00:00,67.68,67.75,67.37,67.56,717136.0,48.8547,48.9052,48.6309,48.768,717136.0
2018-03-27 15:10:00,67.58,67.65,67.46,67.54,506388.0,48.7825,48.833,48.6959,48.7536,506388.0
2018-03-27 15:20:00,67.54,67.59,67.26,67.31,560641.0,48.7536,48.7897,48.5515,48.5876,560641.0
2018-03-27 15:30:00,67.3,67.42,67.01,67.31,746170.0,48.5804,48.667,48.371,48.5876,746170.0
2018-03-27 15:40:00,67.31,67.32,66.94,67.06,1031903.0,48.5876,48.5948,48.3205,48.4071,1031903.0
2018-03-27 15:50:00,67.06,67.41,67.03,67.33,1471197.0,48.4071,48.6598,48.3855,48.602,1471197.0
2018-03-28 09:30:00,67.37,67.6,67.23,67.23,621304.0,48.6309,48.7969,48.5298,48.5298,621304.0
2018-03-28 09:40:00,67.23,67.28,66.87,66.99,612298.0,48.5298,48.5659,48.27,48.3566,612298.0
2018-03-28 09:50:00,66.99,67.01,66.77,66.81,528530.0,48.3566,48.371,48.1978,48.2267,528530.0
2018-03-28 10:00:00,66.82,67.08,66.76,67.0,502257.0,48.2339,48.4216,48.1906,48.3638,502257.0
2018-03-28 10:10:00,67.01,67.02,66.71,66.74,435669.0,48.371,48.3782,48.1545,48.1761,435669.0
2018-03-28 10:20:00,66.74,66.9,66.66,66.89,335845.0,48.1761,48.2916,48.1184,48.2844,335845.0
2018-03-28 10:30:00,66.94,67.19,66.89,67.06,809020.0,48.3205,48.501,48.2844,48.4071,809020.0
2018-03-28 10:40:00,67.06,67.06,66.64,66.74,633902.0,48.4071,48.4071,48.1039,48.1761,633902.0
2018-03-28 10:50:00,66.73,66.89,66.65,66.82,450783.0,48.1689,48.2844,48.1112,48.2339,450783.0
2018-03-28 11:00:00,66.82,67.0,66.78,66.92,393138.0,48.2339,48.3638,48.205,48.3061,393138.0
2018-03-28 11:10:00,66.91,66.98,66.69,66.8,283144.0,48.2988,48.3494,48.14,48.2194,283144.0
2018-03-28 11:20:00,66.8,66.8,66.61,66.62,220643.0,48.2194,48.2194,48.0823,48.0895,220643.0
2018-03-28 11:30:00,66.62,66.63,66.41,66.44,435461.0,48.0895,48.0967,47.9379,47.9596,435461.0
2018-03-28 11:40:00,66.44,66.56,66.43,66.48,371672.0,47.9596,48.0462,47.9524,47.9884,371672.0
2018-03-28 11:50:00,66.48,66.66,66.45,66.47,368585.0,47.9884,48.1184,47.9668,47.9812,368585.0
2018-03-28 12:00:00,66.47,66.53,66.42,66.48,198655.0,47.9812,48.0245,47.9451,47.9884,198655.0
2018-03-28 12:10:00,66.47,66.83,66.46,66.82,378476.0,47.9812,48.2411,47.974,48.2339,378476.0
2018-03-28 12:20:00,66.82,66.86,66.63,66.65,202336.0,48.2339,48.2628,48.0967,48.1112,202336.0
2018-03-28 12:30:00,66.65,66.68,66.53,66.63,182804.0,48.1112,48.1328,48.0245,48.0967,182804.0
2018-03-28 12:40:00,66.65,66.78,66.59,66.63,245865.0,48.1112,48.205,48.0679,48.0967,245865.0
2018-03-28 12:50:00,66.63,66.67,66.49,66.49,202396.0,48.0967,48.1256,47.9957,47.9957,202396.0
2018-03-28 13:00:00,66.49,66.54,66.38,66.46,398986.0,47.9957,48.0318,47.9163,47.974,398986.0
2018-03-28 13:10:00,66.45,66.48,66.32,66.39,242203.0,47.9668,47.9884,47.873,47.9235,242203.0
2018-03-28 13:20:00,66.38,66.47,66.34,66.44,369655.0,47.9163,47.9812,47.8874,47.9596,369655.0
2018-03-28 13:30:00,66.44,66.47,66.36,66.43,257800.0,47.9596,47.9812,47.9018,47.9524,257800.0
2018-03-28 13:40:00,66.42,66.61,66.41,66.6,273363.0,47.9451,48.0823,47.9379,48.0751,273363.0
2018-03-28 13:50:00,66.59,66.6,66.49,66.52,184809.0,48.0679,48.0751,47.9957,48.0173,184809.0
2018-03-28 14:00:00,66.52,66.58,66.44,66.5,288759.0,48.0173,48.0606,47.9596,48.0029,288759.0
2018-03-28 14:10:00,66.5,66.51,66.39,66.46,144014.0,48.0029,48.0101,47.9235,47.974,144014.0
2018-03-28 14:20:00,66.47,66.5,66.27,66.28,249334.0,47.9812,48.0029,47.8369,47.8441,249334.0
2018-03-28 14:30:00,66.28,66.32,66.21,66.29,418161.0,47.8441,47.873,47.7936,47.8513,418161.0
2018-03-28 14:40:00,66.3,66.4,66.22,66.29,319208.0,47.8585,47.9307,47.8008,47.8513,319208.0
2018-03-28 14:50:00,66.29,66.35,66.25,66.26,217500.0,47.8513,47.8946,47.8224,47.8296,217500.0
2018-03-28 15:00:00,66.25,66.27,65.91,65.91,623839.0,47.8224,47.8369,47.577,47.577,623839.0
2018-03-28 15:10:00,65.91,66.17,65.91,66.07,555483.0,47.577,47.7647,47.577,47.6925,555483.0
2018-03-28 15:20:00,66.07,66.15,65.98,66.14,502274.0,47.6925,47.7502,47.6275,47.743,502274.0
2018-03-28 15:30:00,66.14,66.3,66.04,66.27,722344.0,47.743,47.8585,47.6708,47.8369,722344.0
2018-03-28 15:40:00,66.26,66.26,66.11,66.19,566791.0,47.8296,47.8296,47.7214,47.7791,566791.0
2018-03-28 15:50:00,66.2,66.27,65.99,66.02,2201067.0,47.7863,47.8369,47.6347,47.6564,2201067.0
2018-03-29 09:30:00,66.38,66.78,66.3,66.76,460748.0,47.9163,48.205,47.8585,48.1906,460748.0
2018-03-29 09:40:00,66.77,66.84,66.64,66.67,436984.0,48.1978,48.2483,48.1039,48.1256,436984.0
2018-03-29 09:50:00,66.68,66.73,66.58,66.63,355644.0,48.1328,48.1689,48.0606,48.0967,355644.0
2018-03-29 10:00:00,66.62,66.65,66.51,66.55,458706.0,48.0895,48.1112,48.0101,48.039,458706.0
2018-03-29 10:10:00,66.55,66.81,66.54,66.7,332001.0,48.039,48.2267,48.0318,48.1473,332001.0
2018-03-29 10:20:00,66.69,67.02,66.69,66.98,409647.0,48.14,48.3782,48.14,48.3494,409647.0
2018-03-29 10:30:00,66.97,66.98,66.85,66.91,331412.0,48.3422,48.3494,48.2555,48.2988,331412.0
2018-03-29 10:40:00,66.91,67.08,66.89,67.01,347047.0,48.2988,48.4216,48.2844,48.371,347047.0
2018-03-29 10:50:00,67.02,67.12,67.0,67.1,414662.0,48.3782,48.4504,48.3638,48.436,414662.0
2018-03-29 11:00:00,67.1,67.35,67.1,67.32,522486.0,48.436,48.6165,48.436,48.5948,522486.0
2018-03-29 11:10:00,67.33,67.45,67.26,67.27,404984.0,48.602,48.6886,48.5515,48.5587,404984.0
2018-03-29 11:20:00,67.27,67.27,67.15,67.19,289110.0,48.5587,48.5587,48.4721,48.501,289110.0
2018-03-29 11:30:00,67.19,67.2,67.08,67.16,229805.0,48.501,48.5082,48.4216,48.4793,229805.0
2018-03-29 11:40:00,67.16,67.21,67.06,67.17,203557.0,48.4793,48.5154,48.4071,48.4865,203557.0
2018-03-29 11:50:00,67.18,67.24,67.14,67.23,150709.0,48.4937,48.5371,48.4649,48.5298,150709.0
2018-03-29 12:00:00,67.23,67.25,67.09,67.09,183518.0,48.5298,48.5443,48.4288,48.4288,183518.0
2018-03-29 12:10:00,67.09,67.17,67.06,67.15,154595.0,48.4288,48.4865,48.4071,48.4721,154595.0
2018-03-29 12:20:00,67.16,67.18,67.1,67.1,144649.0,48.4793,48.4937,48.436,48.436,144649.0
2018-03-29 12:30:00,67.11,67.13,67.05,67.05,89455.0,48.4432,48.4577,48.3999,48.3999,89455.0
2018-03-29 12:40:00,67.04,67.13,67.01,67.06,150115.0,48.3927,48.4577,48.371,48.4071,150115.0
2018-03-29 12:50:00,67.05,67.09,67.03,67.06,126574.0,48.3999,48.4288,48.3855,48.4071,126574.0
2018-03-29 13:00:00,67.06,67.1,66.98,66.98,107934.0,48.4071,48.436,48.3494,48.3494,107934.0
2018-03-29 13:10:00,66.98,67.09,66.95,67.08,140085.0,48.3494,48.4288,48.3277,48.4216,140085.0
2018-03-29 13:20:00,67.08,67.15,67.06,67.14,81751.0,48.4216,48.4721,48.4071,48.4649,81751.0
2018-03-29 13:30:00,67.14,67.19,67.12,67.13,151969.0,48.4649,48.501,48.4504,48.4577,151969.0
2018-03-29 13:40:00,67.13,67.27,67.12,67.27,165375.0,48.4577,48.5587,48.4504,48.5587,165375.0
2018-03-29 13:50:00,67.27,67.4,67.23,67.24,230213.0,48.5587,48.6525,48.5298,48.5371,230213.0
2018-03-29 14:00:00,67.25,67.35,67.25,67.32,179238.0,48.5443,48.6165,48.5443,48.5948,179238.0
2018-03-29 14:10:00,67.33,67.41,67.28,67.37,263136.0,48.602,48.6598,48.5659,48.6309,263136.0
2018-03-29 14:20:00,67.37,67.37,67.21,67.27,193080.0,48.6309,48.6309,48.5154,48.5587,193080.0
2018-03-29 14:30:00,67.26,67.3,67.21,67.27,179997.0,48.5515,48.5804,48.5154,48.5587,179997.0
2018-03-29 14:40:00,67.27,67.45,67.25,67.44,231076.0,48.5587,48.6886,48.5443,48.6814,231076.0
2018-03-29 14:50:00,67.44,67.5,67.39,67.43,135945.0,48.6814,48.7247,48.6453,48.6742,135945.0
2018-03-29 15:00:00,67.42,67.6,67.37,67.59,300055.0,48.667,48.7969,48.6309,48.7897,300055.0
2018-03-29 15:10:00,67.59,67.67,67.55,67.61,463064.0,48.7897,48.8474,48.7608,48.8041,463064.0
2018-03-29 15:20:00,67.6,67.62,67.5,67.56,538914.0,48.7969,48.8114,48.7247,48.768,538914.0
2018-03-29 15:30:00,67.55,67.56,67.39,67.53,695167.0,48.7608,48.768,48.6453,48.7464,695167.0
2018-03-29 15:40:00,67.53,67.68,67.5,67.64,680554.0,48.7464,48.8547,48.7247,48.8258,680554.0
2018-03-29 15:50:00,67.64,67.66,67.43,67.43,1843126.0,48.8258,48.8402,48.6742,48.6742,1843126.0
2018-04-02 09:30:00,67.15,67.22,66.92,67.21,298120.0,48.4721,48.5226,48.3061,48.5154,298120.0
2018-04-02 09:40:00,67.21,67.27,66.93,66.96,352534.0,48.5154,48.5587,48.3133,48.3349,352534.0
2018-04-02 09:50:00,66.96,66.98,66.79,66.87,260499.0,48.3349,48.3494,48.2122,48.27,260499.0
2018-04-02 10:00:00,66.88,66.9,66.57,66.67,398014.0,48.2772,48.2916,48.0534,48.1256,398014.0
2018-04-02 10:10:00,66.67,66.71,66.51,66.59,264051.0,48.1256,48.1545,48.0101,48.0679,264051.0
2018-04-02 10:20:00,66.59,66.82,66.59,66.81,956328.0,48.0679,48.2339,48.0679,48.2267,956328.0
2018-04-02 10:30:00,66.82,66.83,66.66,66.83,457119.0,48.2339,48.2411,48.1184,48.2411,457119.0
2018-04-02 10:40:00,66.84,66.84,66.53,66.56,342500.0,48.2483,48.2483,48.0245,48.0462,342500.0
2018-04-02 10:50:00,66.56,66.57,66.31,66.34,247018.0,48.0462,48.0534,47.8657,47.8874,247018.0
2018-04-02 11:00:00,66.34,66.36,66.17,66.21,360702.0,47.8874,47.9018,47.7647,47.7936,360702.0
2018-04-02 11:10:00,66.22,66.25,66.04,66.16,311545.0,47.8008,47.8224,47.6708,47.7575,311545.0
2018-04-02 11:20:00,66.16,66.25,66.05,66.24,267990.0,47.7575,47.8224,47.6781,47.8152,267990.0
2018-04-02 11:30:00,66.24,66.24,65.68,65.72,492586.0,47.8152,47.8152,47.411,47.4398,492586.0
2018-04-02 11:40:00,65.72,65.81,65.55,65.79,364758.0,47.4398,47.5048,47.3171,47.4904,364758.0
2018-04-02 11:50:00,65.8,65.8,65.52,65.65,405377.0,47.4976,47.4976,47.2955,47.3893,405377.0
2018-04-02 12:00:00,65.66,65.7,65.48,65.51,517609.0,47.3965,47.4254,47.2666,47.2883,517609.0
2018-04-02 12:10:00,65.52,65.52,65.32,65.47,364181.0,47.2955,47.2955,47.1511,47.2594,364181.0
2018-04-02 12:20:00,65.46,65.58,65.36,65.53,245734.0,47.2522,47.3388,47.18,47.3027,245734.0
2018-04-02 12:30:00,65.53,65.71,65.52,65.59,302953.0,47.3027,47.4326,47.2955,47.346,302953.0
2018-04-02 12:40:00,65.6,65.74,65.55,65.61,427820.0,47.3532,47.4543,47.3171,47.3604,427820.0
2018-04-02 12:50:00,65.61,65.67,65.53,65.64,227822.0,47.3604,47.4038,47.3027,47.3821,227822.0
2018-04-02 13:00:00,65.63,65.7,65.49,65.52,188801.0,47.3749,47.4254,47.2738,47.2955,188801.0
2018-04-02 13:10:00,65.53,65.56,65.42,65.46,309129.0,47.3027,47.3243,47.2233,47.2522,309129.0
2018-04-02 13:20:00,65.46,65.48,65.2,65.21,231432.0,47.2522,47.2666,47.0645,47.0717,231432.0
2018-04-02 13:30:00,65.2,65.39,65.17,65.27,281955.0,47.0645,47.2016,47.0428,47.115,281955.0
2018-04-02 13:40:00,65.27,65.28,65.04,65.12,415926.0,47.115,47.1222,46.949,47.0067,415926.0
2018-04-02 13:50:00,65.11,65.22,65.06,65.06,718494.0,46.9995,47.0789,46.9634,46.9634,718494.0
2018-04-02 14:00:00,65.06,65.11,64.94,65.05,506979.0,46.9634,46.9995,46.8768,46.9562,506979.0
2018-04-02 14:10:00,65.04,65.13,64.92,65.1,407556.0,46.949,47.014,46.8624,46.9923,407556.0
2018-04-02 14:20:00,65.1,65.25,65.0,65.1,442643.0,46.9923,47.1006,46.9201,46.9923,442643.0
2018-04-02 14:30:00,65.09,65.24,65.04,65.18,476399.0,46.9851,47.0934,46.949,47.05,476399.0
2018-04-02 14:40:00,65.18,65.29,65.08,65.29,342273.0,47.05,47.1295,46.9779,47.1295,342273.0
2018-04-02 14:50:00,65.3,65.43,65.28,65.4,466591.0,47.1367,47.2305,47.1222,47.2089,466591.0
2018-04-02 15:00:00,65.41,65.55,65.38,65.48,617746.0,47.2161,47.3171,47.1944,47.2666,617746.0
2018-04-02 15:10:00,65.49,65.75,65.46,65.74,413339.0,47.2738,47.4615,47.2522,47.4543,413339.0
2018-04-02 15:20:00,65.73,65.76,65.56,65.6,475348.0,47.4471,47.4687,47.3243,47.3532,475348.0
2018-04-02 15:30:00,65.6,65.8,65.58,65.74,858060.0,47.3532,47.4976,47.3388,47.4543,858060.0
2018-04-02 15:40:00,65.73,65.98,65.65,65.91,910257.0,47.4471,47.6275,47.3893,47.577,910257.0
2018-04-02 15:50:00,65.91,66.12,65.89,66.07,1912137.0,47.577,47.7286,47.5626,47.6925,1912137.0
2018-04-03 09:30:00,66.31,66.37,65.94,65.99,842546.0,47.8657,47.909,47.5987,47.6347,842546.0
2018-04-03 09:40:00,65.99,66.4,65.98,66.34,567105.0,47.6347,47.9307,47.6275,47.8874,567105.0
2018-04-03 09:50:00,66.35,66.39,66.1,66.22,485637.0,47.8946,47.9235,47.7141,47.8008,485637.0
2018-04-03 10:00:00,66.23,66.24,65.91,65.91,506956.0,47.808,47.8152,47.577,47.577,506956.0
2018-04-03 10:10:00,65.91,65.91,65.7,65.71,508521.0,47.577,47.577,47.4254,47.4326,508521.0
2018-04-03 10:20:00,65.71,66.0,65.68,66.0,364997.0,47.4326,47.642,47.411,47.642,364997.0
2018-04-03 10:30:00,66.0,66.07,65.94,66.04,176034.0,47.642,47.6925,47.5987,47.6708,176034.0
2018-04-03 10:40:00,66.05,66.14,65.94,66.05,197392.0,47.6781,47.743,47.5987,47.6781,197392.0
2018-04-03 10:50:00,66.04,66.34,66.02,66.29,310721.0,47.6708,47.8874,47.6564,47.8513,310721.0
2018-04-03 11:00:00,66.28,66.5,66.28,66.46,285396.0,47.8441,48.0029,47.8441,47.974,285396.0
2018-04-03 11:10:00,66.47,66.54,66.4,66.45,305203.0,47.9812,48.0318,47.9307,47.9668,305203.0
2018-04-03 11:20:00,66.44,66.54,66.37,66.47,232300.0,47.9596,48.0318,47.909,47.9812,232300.0
2018-04-03 11:30:00,66.47,66.51,66.21,66.25,194294.0,47.9812,48.0101,47.7936,47.8224,194294.0
2018-04-03 11:40:00,66.25,66.47,66.25,66.38,121090.0,47.8224,47.9812,47.8224,47.9163,121090.0
2018-04-03 11:50:00,66.37,66.41,66.3,66.36,133851.0,47.909,47.9379,47.8585,47.9018,133851.0
2018-04-03 12:00:00,66.37,66.5,66.37,66.44,162270.0,47.909,48.0029,47.909,47.9596,162270.0
2018-04-03 12:10:00,66.43,66.49,66.4,66.45,116762.0,47.9524,47.9957,47.9307,47.9668,116762.0
2018-04-03 12:20:00,66.45,66.49,66.32,66.37,117927.0,47.9668,47.9957,47.873,47.909,117927.0
2018-04-03 12:30:00,66.37,66.54,66.37,66.53,167432.0,47.909,48.0318,47.909,48.0245,167432.0
2018-04-03 12:40:00,66.53,66.63,66.52,66.58,124534.0,48.0245,48.0967,48.0173,48.0606,124534.0
2018-04-03 12:50:00,66.59,66.7,66.58,66.64,165674.0,48.0679,48.1473,48.0606,48.1039,165674.0
2018-04-03 13:00:00,66.64,66.73,66.62,66.7,117069.0,48.1039,48.1689,48.0895,48.1473,117069.0
2018-04-03 13:10:00,66.7,66.75,66.63,66.74,79746.0,48.1473,48.1833,48.0967,48.1761,79746.0
2018-04-03 13:20:00,66.73,66.94,66.73,66.85,171818.0,48.1689,48.3205,48.1689,48.2555,171818.0
2018-04-03 13:30:00,66.86,66.9,66.69,66.7,87384.0,48.2628,48.2916,48.14,48.1473,87384.0
2018-04-03 13:40:00,66.69,66.72,66.59,66.6,150708.0,48.14,48.1617,48.0679,48.0751,150708.0
2018-04-03 13:50:00,66.6,66.78,66.6,66.75,174781.0,48.0751,48.205,48.0751,48.1833,174781.0
2018-04-03 14:00:00,66.74,66.78,66.64,66.68,169605.0,48.1761,48.205,48.1039,48.1328,169605.0
2018-04-03 14:10:00,66.68,66.73,66.63,66.69,114808.0,48.1328,48.1689,48.0967,48.14,114808.0
2018-04-03 14:20:00,66.69,66.75,66.67,66.73,136792.0,48.14,48.1833,48.1256,48.1689,136792.0
2018-04-03 14:30:00,66.73,66.73,66.55,66.63,212991.0,48.1689,48.1689,48.039,48.0967,212991.0
2018-04-03 14:40:00,66.64,66.96,66.63,66.94,429773.0,48.1039,48.3349,48.0967,48.3205,429773.0
2018-04-03 14:50:00,66.94,67.02,66.81,67.0,273816.0,48.3205,48.3782,48.2267,48.3638,273816.0
2018-04-03 15:00:00,66.99,67.43,66.97,67.38,427671.0,48.3566,48.6742,48.3422,48.6381,427671.0
2018-04-03 15:10:00,67.38,67.46,67.16,67.3,542797.0,48.6381,48.6959,48.4793,48.5804,542797.0
2018-04-03 15:20:00,67.3,67.44,67.24,67.39,366038.0,48.5804,48.6814,48.5371,48.6453,366038.0
2018-04-03 15:30:00,67.39,67.4,67.09,67.18,703898.0,48.6453,48.6525,48.4288,48.4937,703898.0
2018-04-03 15:40:00,67.18,67.38,67.16,67.26,758088.0,48.4937,48.6381,48.4793,48.5515,758088.0
2018-04-03 15:50:00,67.26,67.53,67.25,67.48,1553631.0,48.5515,48.7464,48.5443,48.7103,1553631.0
2018-04-04 09:30:00,66.44,66.56,66.14,66.29,700640.0,47.9596,48.0462,47.743,47.8513,700640.0
2018-04-04 09:40:00,66.3,66.31,65.98,66.05,410313.0,47.8585,47.8657,47.6275,47.6781,410313.0
2018-04-04 09:50:00,66.05,66.44,66.01,66.42,544526.0,47.6781,47.9596,47.6492,47.9451,544526.0
2018-04-04 10:00:00,66.41,66.55,66.21,66.43,355072.0,47.9379,48.039,47.7936,47.9524,355072.0
2018-04-04 10:10:00,66.42,66.61,66.4,66.51,324512.0,47.9451,48.0823,47.9307,48.0101,324512.0
2018-04-04 10:20:00,66.52,66.52,66.27,66.39,308443.0,48.0173,48.0173,47.8369,47.9235,308443.0
2018-04-04 10:30:00,66.46,66.67,66.42,66.53,685764.0,47.974,48.1256,47.9451,48.0245,685764.0
2018-04-04 10:40:00,66.52,66.83,66.35,66.83,385327.0,48.0173,48.2411,47.8946,48.2411,385327.0
2018-04-04 10:50:00,66.83,66.86,66.67,66.84,360900.0,48.2411,48.2628,48.1256,48.2483,360900.0
2018-04-04 11:00:00,66.85,66.86,66.64,66.79,278449.0,48.2555,48.2628,48.1039,48.2122,278449.0
2018-04-04 11:10:00,66.79,66.82,66.53,66.54,324967.0,48.2122,48.2339,48.0245,48.0318,324967.0
2018-04-04 11:20:00,66.53,66.84,66.53,66.69,245131.0,48.0245,48.2483,48.0245,48.14,245131.0
2018-04-04 11:30:00,66.68,66.82,66.58,66.58,267994.0,48.1328,48.2339,48.0606,48.0606,267994.0
2018-04-04 11:40:00,66.57,66.7,66.54,66.65,159267.0,48.0534,48.1473,48.0318,48.1112,159267.0
2018-04-04 11:50:00,66.65,66.7,66.62,66.66,137546.0,48.1112,48.1473,48.0895,48.1184,137546.0
2018-04-04 12:00:00,66.66,66.7,66.53,66.69,82868.0,48.1184,48.1473,48.0245,48.14,82868.0
2018-04-04 12:10:00,66.69,66.84,66.69,66.82,276254.0,48.14,48.2483,48.14,48.2339,276254.0
2018-04-04 12:20:00,66.82,66.99,66.77,66.91,222695.0,48.2339,48.3566,48.1978,48.2988,222695.0
2018-04-04 12:30:00,66.91,66.96,66.82,66.89,168533.0,48.2988,48.3349,48.2339,48.2844,168533.0
2018-04-04 12:40:00,66.9,66.99,66.83,66.85,154488.0,48.2916,48.3566,48.2411,48.2555,154488.0
2018-04-04 12:50:00,66.84,66.85,66.72,66.75,112610.0,48.2483,48.2555,48.1617,48.1833,112610.0
2018-04-04 13:00:00,66.75,66.79,66.64,66.67,147241.0,48.1833,48.2122,48.1039,48.1256,147241.0
2018-04-04 13:10:00,66.67,66.71,66.61,66.62,83726.0,48.1256,48.1545,48.0823,48.0895,83726.0
2018-04-04 13:20:00,66.61,66.68,66.52,66.61,230076.0,48.0823,48.1328,48.0173,48.0823,230076.0
2018-04-04 13:30:00,66.6,66.64,66.52,66.63,81651.0,48.0751,48.1039,48.0173,48.0967,81651.0
2018-04-04 13:40:00,66.63,66.71,66.61,66.62,149497.0,48.0967,48.1545,48.0823,48.0895,149497.0
2018-04-04 13:50:00,66.62,66.62,66.55,66.62,97948.0,48.0895,48.0895,48.039,48.0895,97948.0
2018-04-04 14:00:00,66.63,66.76,66.58,66.75,172631.0,48.0967,48.1906,48.0606,48.1833,172631.0
2018-04-04 14:10:00,66.76,67.04,66.76,67.01,656550.0,48.1906,48.3927,48.1906,48.371,656550.0
2018-04-04 14:20:00,67.01,67.07,66.96,67.04,318293.0,48.371,48.4143,48.3349,48.3927,318293.0
2018-04-04 14:30:00,67.05,67.08,66.9,66.91,205792.0,48.3999,48.4216,48.2916,48.2988,205792.0
2018-04-04 14:40:00,66.92,67.19,66.89,67.14,254967.0,48.3061,48.501,48.2844,48.4649,254967.0
2018-04-04 14:50:00,67.15,67.22,67.1,67.2,212001.0,48.4721,48.5226,48.436,48.5082,212001.0
2018-04-04 15:00:00,67.2,67.28,67.15,67.28,205849.0,48.5082,48.5659,48.4721,48.5659,205849.0
2018-04-04 15:10:00,67.28,67.29,67.14,67.17,158872.0,48.5659,48.5731,48.4649,48.4865,158872.0
2018-04-04 15:20:00,67.17,67.39,67.17,67.31,365887.0,48.4865,48.6453,48.4865,48.5876,365887.0
2018-04-04 15:30:00,67.32,67.43,67.31,67.42,359635.0,48.5948,48.6742,48.5876,48.667,359635.0
2018-04-04 15:40:00,67.41,67.52,67.34,67.46,428773.0,48.6598,48.7392,48.6092,48.6959,428773.0
2018-04-04 15:50:00,67.46,67.53,67.38,67.4,908347.0,48.6959,48.7464,48.6381,48.6525,908347.0
2018-04-05 09:30:00,67.55,68.19,67.55,68.09,522677.0,48.7608,49.2228,48.7608,49.1506,522677.0
2018-04-05 09:40:00,68.09,68.31,68.06,68.22,634113.0,49.1506,49.3094,49.129,49.2445,634113.0
2018-04-05 09:50:00,68.22,68.41,68.21,68.34,348607.0,49.2445,49.3816,49.2372,49.3311,348607.0
2018-04-05 10:00:00,68.35,68.43,68.28,68.41,444465.0,49.3383,49.3961,49.2878,49.3816,444465.0
2018-04-05 10:10:00,68.4,68.65,68.4,68.55,840755.0,49.3744,49.5549,49.3744,49.4827,840755.0
2018-04-05 10:20:00,68.55,68.65,68.37,68.42,472721.0,49.4827,49.5549,49.3527,49.3888,472721.0
2018-04-05 10:30:00,68.4,68.45,68.22,68.36,307524.0,49.3744,49.4105,49.2445,49.3455,307524.0
2018-04-05 10:40:00,68.36,68.37,68.16,68.23,232753.0,49.3455,49.3527,49.2012,49.2517,232753.0
2018-04-05 10:50:00,68.22,68.25,68.13,68.14,358248.0,49.2445,49.2661,49.1795,49.1867,358248.0
2018-04-05 11:00:00,68.14,68.48,68.14,68.46,299750.0,49.1867,49.4321,49.1867,49.4177,299750.0
2018-04-05 11:10:00,68.47,68.73,68.47,68.72,200127.0,49.4249,49.6126,49.4249,49.6054,200127.0
2018-04-05 11:20:00,68.72,68.82,68.69,68.74,257131.0,49.6054,49.6776,49.5837,49.6198,257131.0
2018-04-05 11:30:00,68.75,68.75,68.64,68.67,337454.0,49.627,49.627,49.5476,49.5693,337454.0
2018-04-05 11:40:00,68.67,68.86,68.67,68.83,420832.0,49.5693,49.7064,49.5693,49.6848,420832.0
2018-04-05 11:50:00,68.82,68.9,68.77,68.85,215072.0,49.6776,49.7353,49.6415,49.6992,215072.0
2018-04-05 12:00:00,68.85,68.87,68.77,68.8,134787.0,49.6992,49.7137,49.6415,49.6631,134787.0
2018-04-05 12:10:00,68.8,68.9,68.66,68.7,206946.0,49.6631,49.7353,49.5621,49.591,206946.0
2018-04-05 12:20:00,68.7,68.79,68.67,68.76,272115.0,49.591,49.6559,49.5693,49.6343,272115.0
2018-04-05 12:30:00,68.75,68.86,68.7,68.84,246677.0,49.627,49.7064,49.591,49.692,246677.0
2018-04-05 12:40:00,68.84,68.87,68.77,68.85,94856.0,49.692,49.7137,49.6415,49.6992,94856.0
2018-04-05 12:50:00,68.86,68.95,68.82,68.92,94324.0,49.7064,49.7714,49.6776,49.7498,94324.0
2018-04-05 13:00:00,68.93,69.02,68.91,68.91,175316.0,49.757,49.8219,49.7425,49.7425,175316.0
2018-04-05 13:10:00,68.92,68.94,68.68,68.68,304789.0,49.7498,49.7642,49.5765,49.5765,304789.0
2018-04-05 13:20:00,68.68,68.73,68.56,68.59,245364.0,49.5765,49.6126,49.4899,49.5115,245364.0
2018-04-05 13:30:00,68.58,68.65,68.51,68.55,167339.0,49.5043,49.5549,49.4538,49.4827,167339.0
2018-04-05 13:40:00,68.55,68.55,68.36,68.38,156631.0,49.4827,49.4827,49.3455,49.36,156631.0
2018-04-05 13:50:00,68.37,68.52,68.33,68.47,184269.0,49.3527,49.461,49.3239,49.4249,184269.0
2018-04-05 14:00:00,68.47,68.55,68.39,68.44,143623.0,49.4249,49.4827,49.3672,49.4033,143623.0
2018-04-05 14:10:00,68.44,68.58,68.42,68.56,160653.0,49.4033,49.5043,49.3888,49.4899,160653.0
2018-04-05 14:20:00,68.56,68.65,68.49,68.56,133912.0,49.4899,49.5549,49.4394,49.4899,133912.0
2018-04-05 14:30:00,68.55,68.73,68.55,68.66,173717.0,49.4827,49.6126,49.4827,49.5621,173717.0
2018-04-05 14:40:00,68.66,68.86,67.7,68.81,291011.0,49.5621,49.7064,48.8691,49.6704,291011.0
2018-04-05 14:50:00,68.8,68.87,68.77,68.83,164953.0,49.6631,49.7137,49.6415,49.6848,164953.0
2018-04-05 15:00:00,68.83,68.88,68.72,68.87,184590.0,49.6848,49.7209,49.6054,49.7137,184590.0
2018-04-05 15:10:00,68.87,68.9,68.82,68.87,189446.0,49.7137,49.7353,49.6776,49.7137,189446.0
2018-04-05 15:20:00,68.87,68.91,68.73,68.78,239405.0,49.7137,49.7425,49.6126,49.6487,239405.0
2018-04-05 15:30:00,68.78,68.79,68.55,68.56,397947.0,49.6487,49.6559,49.4827,49.4899,397947.0
2018-04-05 15:40:00,68.56,68.7,68.55,68.7,694001.0,49.4899,49.591,49.4827,49.591,694001.0
2018-04-05 15:50:00,68.7,68.78,68.56,68.6,1471650.0,49.591,49.6487,49.4899,49.5188,1471650.0
2018-04-06 09:30:00,68.16,68.44,68.01,68.42,447633.0,49.2012,49.4033,49.0929,49.3888,447633.0
2018-04-06 09:40:00,68.42,68.43,68.1,68.34,348958.0,49.3888,49.3961,49.1578,49.3311,348958.0
2018-04-06 09:50:00,68.35,68.49,68.25,68.25,290601.0,49.3383,49.4394,49.2661,49.2661,290601.0
2018-04-06 10:00:00,68.26,68.37,68.08,68.09,356344.0,49.2733,49.3527,49.1434,49.1506,356344.0
2018-04-06 10:10:00,68.09,68.23,67.98,68.03,309315.0,49.1506,49.2517,49.0712,49.1073,309315.0
2018-04-06 10:20:00,68.03,68.17,68.0,68.03,314032.0,49.1073,49.2084,49.0857,49.1073,314032.0
2018-04-06 10:30:00,68.03,68.08,67.84,67.94,385289.0,49.1073,49.1434,48.9702,49.0423,385289.0
2018-04-06 10:40:00,67.94,67.99,67.77,67.89,275193.0,49.0423,49.0784,48.9196,49.0063,275193.0
2018-04-06 10:50:00,67.89,67.92,67.67,67.71,290525.0,49.0063,49.0279,48.8474,48.8763,290525.0
2018-04-06 11:00:00,67.7,67.7,67.44,67.64,365387.0,48.8691,48.8691,48.6814,48.8258,365387.0
2018-04-06 11:10:00,67.63,67.66,67.52,67.58,158627.0,48.8186,48.8402,48.7392,48.7825,158627.0
2018-04-06 11:20:00,67.59,67.72,67.5,67.7,279144.0,48.7897,48.8835,48.7247,48.8691,279144.0
2018-04-06 11:30:00,67.72,67.88,67.71,67.87,187160.0,48.8835,48.999,48.8763,48.9918,187160.0
2018-04-06 11:40:00,67.86,67.87,67.68,67.68,149463.0,48.9846,48.9918,48.8547,48.8547,149463.0
2018-04-06 11:50:00,67.68,67.96,67.64,67.9,205676.0,48.8547,49.0568,48.8258,49.0135,205676.0
2018-04-06 12:00:00,67.89,67.95,67.8,67.82,151742.0,49.0063,49.0496,48.9413,48.9557,151742.0
2018-04-06 12:10:00,67.82,67.84,67.63,67.63,164823.0,48.9557,48.9702,48.8186,48.8186,164823.0
2018-04-06 12:20:00,67.62,67.68,67.57,67.59,168039.0,48.8114,48.8547,48.7753,48.7897,168039.0
2018-04-06 12:30:00,67.59,67.73,67.57,67.68,172351.0,48.7897,48.8908,48.7753,48.8547,172351.0
2018-04-06 12:40:00,67.7,67.86,67.69,67.81,184994.0,48.8691,48.9846,48.8619,48.9485,184994.0
2018-04-06 12:50:00,67.8,67.94,67.75,67.92,145968.0,48.9413,49.0423,48.9052,49.0279,145968.0
2018-04-06 13:00:00,67.92,67.92,67.73,67.76,227643.0,49.0279,49.0279,48.8908,48.9124,227643.0
2018-04-06 13:10:00,67.75,67.8,67.65,67.77,233133.0,48.9052,48.9413,48.833,48.9196,233133.0
2018-04-06 13:20:00,67.76,67.85,67.72,67.78,96926.0,48.9124,48.9774,48.8835,48.9269,96926.0
2018-04-06 13:30:00,67.78,67.83,67.59,67.59,237567.0,48.9269,48.9629,48.7897,48.7897,237567.0
2018-04-06 13:40:00,67.6,67.65,67.43,67.46,1893196.0,48.7969,48.833,48.6742,48.6959,1893196.0
2018-04-06 13:50:00,67.46,67.48,67.12,67.15,469219.0,48.6959,48.7103,48.4504,48.4721,469219.0
2018-04-06 14:00:00,67.14,67.28,67.02,67.08,1317069.0,48.4649,48.5659,48.3782,48.4216,1317069.0
2018-04-06 14:10:00,67.08,67.26,67.06,67.15,421184.0,48.4216,48.5515,48.4071,48.4721,421184.0
2018-04-06 14:20:00,67.16,67.31,67.1,67.18,343153.0,48.4793,48.5876,48.436,48.4937,343153.0
2018-04-06 14:30:00,67.17,67.24,66.86,66.88,356480.0,48.4865,48.5371,48.2628,48.2772,356480.0
2018-04-06 14:40:00,66.87,67.01,66.77,66.83,488136.0,48.27,48.371,48.1978,48.2411,488136.0
2018-04-06 14:50:00,66.83,66.84,66.55,66.66,540028.0,48.2411,48.2483,48.039,48.1184,540028.0
2018-04-06 15:00:00,66.66,66.77,66.46,66.65,902266.0,48.1184,48.1978,47.974,48.1112,902266.0
2018-04-06 15:10:00,66.64,66.9,66.6,66.77,599688.0,48.1039,48.2916,48.0751,48.1978,599688.0
2018-04-06 15:20:00,66.76,66.93,66.76,66.84,414525.0,48.1906,48.3133,48.1906,48.2483,414525.0
2018-04-06 15:30:00,66.84,67.21,66.81,67.19,566592.0,48.2483,48.5154,48.2267,48.501,566592.0
2018-04-06 15:40:00,67.19,67.39,67.17,67.28,819483.0,48.501,48.6453,48.4865,48.5659,819483.0
2018-04-06 15:50:00,67.28,67.53,67.28,67.35,1975985.0,48.5659,48.7464,48.5659,48.6165,1975985.0
2018-04-09 09:30:00,67.67,67.88,67.4,67.47,519826.0,48.8474,48.999,48.6525,48.7031,519826.0
2018-04-09 09:40:00,67.47,67.73,67.46,67.71,278006.0,48.7031,48.8908,48.6959,48.8763,278006.0
2018-04-09 09:50:00,67.72,67.93,67.67,67.82,307211.0,48.8835,49.0351,48.8474,48.9557,307211.0
2018-04-09 10:00:00,67.82,68.02,67.78,67.8,301610.0,48.9557,49.1001,48.9269,48.9413,301610.0
2018-04-09 10:10:00,67.79,67.94,67.69,67.85,185615.0,48.9341,49.0423,48.8619,48.9774,185615.0
2018-04-09 10:20:00,67.86,68.02,67.85,67.9,135479.0,48.9846,49.1001,48.9774,49.0135,135479.0
2018-04-09 10:30:00,67.9,68.11,67.9,68.02,275362.0,49.0135,49.1651,49.0135,49.1001,275362.0
2018-04-09 10:40:00,68.03,68.1,67.96,68.04,206857.0,49.1073,49.1578,49.0568,49.1145,206857.0
2018-04-09 10:50:00,68.05,68.23,68.05,68.17,218181.0,49.1218,49.2517,49.1218,49.2084,218181.0
2018-04-09 11:00:00,68.17,68.21,68.09,68.11,157714.0,49.2084,49.2372,49.1506,49.1651,157714.0
2018-04-09 11:10:00,68.11,68.29,68.11,68.16,178033.0,49.1651,49.295,49.1651,49.2012,178033.0
2018-04-09 11:20:00,68.16,68.23,68.14,68.19,178525.0,49.2012,49.2517,49.1867,49.2228,178525.0
2018-04-09 11:30:00,68.19,68.31,68.15,68.15,246439.0,49.2228,49.3094,49.1939,49.1939,246439.0
2018-04-09 11:40:00,68.15,68.29,68.14,68.25,95671.0,49.1939,49.295,49.1867,49.2661,95671.0
2018-04-09 11:50:00,68.26,68.27,68.05,68.17,149884.0,49.2733,49.2806,49.1218,49.2084,149884.0
2018-04-09 12:00:00,68.17,68.27,68.15,68.23,213017.0,49.2084,49.2806,49.1939,49.2517,213017.0
2018-04-09 12:10:00,68.22,68.27,68.18,68.19,157918.0,49.2445,49.2806,49.2156,49.2228,157918.0
2018-04-09 12:20:00,68.18,68.21,68.13,68.18,150721.0,49.2156,49.2372,49.1795,49.2156,150721.0
2018-04-09 12:30:00,68.19,68.28,68.18,68.19,213999.0,49.2228,49.2878,49.2156,49.2228,213999.0
2018-04-09 12:40:00,68.19,68.32,68.17,68.27,119566.0,49.2228,49.3167,49.2084,49.2806,119566.0
2018-04-09 12:50:00,68.28,68.45,68.28,68.41,81928.0,49.2878,49.4105,49.2878,49.3816,81928.0
2018-04-09 13:00:00,68.41,68.5,68.39,68.47,174945.0,49.3816,49.4466,49.3672,49.4249,174945.0
2018-04-09 13:10:00,68.47,68.53,68.46,68.51,114255.0,49.4249,49.4682,49.4177,49.4538,114255.0
2018-04-09 13:20:00,68.51,68.51,68.41,68.45,132974.0,49.4538,49.4538,49.3816,49.4105,132974.0
2018-04-09 13:30:00,68.45,68.47,68.39,68.45,131473.0,49.4105,49.4249,49.3672,49.4105,131473.0
2018-04-09 13:40:00,68.45,68.46,68.38,68.43,158005.0,49.4105,49.4177,49.36,49.3961,158005.0
2018-04-09 13:50:00,68.42,68.48,68.39,68.4,153081.0,49.3888,49.4321,49.3672,49.3744,153081.0
2018-04-09 14:00:00,68.4,68.43,68.33,68.34,179682.0,49.3744,49.3961,49.3239,49.3311,179682.0
2018-04-09 14:10:00,68.34,68.38,68.29,68.37,131541.0,49.3311,49.36,49.295,49.3527,131541.0
2018-04-09 14:20:00,68.37,68.37,68.22,68.27,135668.0,49.3527,49.3527,49.2445,49.2806,135668.0
2018-04-09 14:30:00,68.26,68.33,68.2,68.27,173694.0,49.2733,49.3239,49.23,49.2806,173694.0
2018-04-09 14:40:00,68.27,68.29,68.14,68.2,243947.0,49.2806,49.295,49.1867,49.23,243947.0
2018-04-09 14:50:00,68.2,68.31,68.2,68.29,162799.0,49.23,49.3094,49.23,49.295,162799.0
2018-04-09 15:00:00,68.3,68.36,68.28,68.34,141684.0,49.3022,49.3455,49.2878,49.3311,141684.0
2018-04-09 15:10:00,68.34,68.36,68.08,68.09,309369.0,49.3311,49.3455,49.1434,49.1506,309369.0
2018-04-09 15:20:00,68.08,68.08,67.97,68.04,389340.0,49.1434,49.1434,49.064,49.1145,389340.0
2018-04-09 15:30:00,68.05,68.15,67.97,68.0,298568.0,49.1218,49.1939,49.064,49.0857,298568.0
2018-04-09 15:40:00,67.99,68.01,67.87,67.89,438921.0,49.0784,49.0929,48.9918,49.0063,438921.0
2018-04-09 15:50:00,67.88,67.92,67.6,67.67,1693988.0,48.999,49.0279,48.7969,48.8474,1693988.0
2018-04-10 09:30:00,68.74,69.23,68.72,69.22,889847.0,49.6198,49.9735,49.6054,49.9663,889847.0
2018-04-10 09:40:00,69.23,69.45,69.22,69.4,809219.0,49.9735,50.1323,49.9663,50.0962,809219.0
2018-04-10 09:50:00,69.4,69.45,69.1,69.14,597151.0,50.0962,50.1323,49.8797,49.9086,597151.0
2018-04-10 10:00:00,69.14,69.29,69.1,69.27,439398.0,49.9086,50.0168,49.8797,50.0024,439398.0
2018-04-10 10:10:00,69.28,69.45,69.19,69.27,400875.0,50.0096,50.1323,49.9447,50.0024,400875.0
2018-04-10 10:20:00,69.26,69.45,69.17,69.4,385199.0,49.9952,50.1323,49.9302,50.0962,385199.0
2018-04-10 10:30:00,69.4,69.59,69.39,69.56,311660.0,50.0962,50.2334,50.089,50.2117,311660.0
2018-04-10 10:40:00,69.56,69.77,69.53,69.68,454667.0,50.2117,50.3633,50.1901,50.2984,454667.0
2018-04-10 10:50:00,69.69,69.76,69.58,69.67,423395.0,50.3056,50.3561,50.2262,50.2911,423395.0
2018-04-10 11:00:00,69.67,69.91,69.66,69.73,465603.0,50.2911,50.4644,50.2839,50.3345,465603.0
2018-04-10 11:10:00,69.74,69.89,69.64,69.86,310517.0,50.3417,50.45,50.2695,50.4283,310517.0
2018-04-10 11:20:00,69.86,69.9,69.76,69.84,279339.0,50.4283,50.4572,50.3561,50.4139,279339.0
2018-04-10 11:30:00,69.84,69.97,69.84,69.92,256392.0,50.4139,50.5077,50.4139,50.4716,256392.0
2018-04-10 11:40:00,69.92,70.02,69.7,69.84,888965.0,50.4716,50.5438,50.3128,50.4139,888965.0
2018-04-10 11:50:00,69.84,70.07,69.83,70.0,349388.0,50.4139,50.5799,50.4066,50.5294,349388.0
2018-04-10 12:00:00,70.0,70.07,69.96,70.04,357498.0,50.5294,50.5799,50.5005,50.5582,357498.0
2018-04-10 12:10:00,70.04,70.09,69.97,70.06,295132.0,50.5582,50.5943,50.5077,50.5727,295132.0
2018-04-10 12:20:00,70.06,70.07,69.64,69.83,1126850.0,50.5727,50.5799,50.2695,50.4066,1126850.0
2018-04-10 12:30:00,69.83,70.02,69.82,69.99,256580.0,50.4066,50.5438,50.3994,50.5221,256580.0
2018-04-10 12:40:00,69.99,70.1,69.9,70.1,404361.0,50.5221,50.6015,50.4572,50.6015,404361.0
2018-04-10 12:50:00,70.1,70.11,69.95,69.98,260192.0,50.6015,50.6088,50.4933,50.5149,260192.0
2018-04-10 13:00:00,69.98,70.04,69.92,69.98,264653.0,50.5149,50.5582,50.4716,50.5149,264653.0
2018-04-10 13:10:00,69.98,70.08,69.95,70.03,396637.0,50.5149,50.5871,50.4933,50.551,396637.0
2018-04-10 13:20:00,70.03,70.11,69.99,70.09,191086.0,50.551,50.6088,50.5221,50.5943,191086.0
2018-04-10 13:30:00,70.1,70.2,70.08,70.16,375069.0,50.6015,50.6737,50.5871,50.6449,375069.0
2018-04-10 13:40:00,70.16,70.16,69.93,70.01,382092.0,50.6449,50.6449,50.4788,50.5366,382092.0
2018-04-10 13:50:00,70.01,70.24,69.95,70.24,232733.0,50.5366,50.7026,50.4933,50.7026,232733.0
2018-04-10 14:00:00,70.24,70.25,70.16,70.25,248169.0,50.7026,50.7098,50.6449,50.7098,248169.0
2018-04-10 14:10:00,70.25,70.34,70.17,70.28,300985.0,50.7098,50.7748,50.6521,50.7315,300985.0
2018-04-10 14:20:00,70.28,70.41,70.26,70.27,253998.0,50.7315,50.8253,50.717,50.7243,253998.0
2018-04-10 14:30:00,70.27,70.33,70.18,70.3,415469.0,50.7243,50.7676,50.6593,50.7459,415469.0
2018-04-10 14:40:00,70.3,70.41,70.14,70.28,609183.0,50.7459,50.8253,50.6304,50.7315,609183.0
2018-04-10 14:50:00,70.28,70.46,70.26,70.43,732731.0,50.7315,50.8614,50.717,50.8397,732731.0
2018-04-10 15:00:00,70.43,70.46,70.33,70.4,514721.0,50.8397,50.8614,50.7676,50.8181,514721.0
2018-04-10 15:10:00,70.4,70.44,70.33,70.42,686507.0,50.8181,50.847,50.7676,50.8325,686507.0
2018-04-10 15:20:00,70.41,70.44,70.14,70.19,640136.0,50.8253,50.847,50.6304,50.6665,640136.0
2018-04-10 15:30:00,70.19,70.2,69.97,70.11,582030.0,50.6665,50.6737,50.5077,50.6088,582030.0
2018-04-10 15:40:00,70.11,70.11,69.91,69.96,849737.0,50.6088,50.6088,50.4644,50.5005,849737.0
2018-04-10 15:50:00,69.96,70.04,69.87,69.91,2192458.0,50.5005,50.5582,50.4355,50.4644,2192458.0
2018-04-11 09:30:00,69.8,70.06,69.71,69.93,1288885.0,50.385,50.5727,50.32,50.4788,1288885.0
2018-04-11 09:40:00,69.93,70.52,69.93,70.4,1268034.0,50.4788,50.9047,50.4788,50.8181,1268034.0
2018-04-11 09:50:00,70.39,70.39,70.02,70.29,641592.0,50.8109,50.8109,50.5438,50.7387,641592.0
2018-04-11 10:00:00,70.28,70.37,70.08,70.13,422072.0,50.7315,50.7964,50.5871,50.6232,422072.0
2018-04-11 10:10:00,70.13,70.17,69.94,69.99,388883.0,50.6232,50.6521,50.486,50.5221,388883.0
2018-04-11 10:20:00,70.0,70.12,69.9,70.02,300593.0,50.5294,50.616,50.4572,50.5438,300593.0
2018-04-11 10:30:00,70.01,70.16,69.78,70.11,802312.0,50.5366,50.6449,50.3705,50.6088,802312.0
2018-04-11 10:40:00,70.11,70.38,70.09,70.23,1456863.0,50.6088,50.8037,50.5943,50.6954,1456863.0
2018-04-11 10:50:00,70.23,70.57,70.22,70.43,855731.0,50.6954,50.9408,50.6882,50.8397,855731.0
2018-04-11 11:00:00,70.43,70.53,70.31,70.52,313593.0,50.8397,50.9119,50.7531,50.9047,313593.0
2018-04-11 11:10:00,70.52,70.55,70.24,70.28,607753.0,50.9047,50.9264,50.7026,50.7315,607753.0
2018-04-11 11:20:00,70.28,70.5,70.26,70.47,353608.0,50.7315,50.8903,50.717,50.8686,353608.0
2018-04-11 11:30:00,70.47,70.52,70.35,70.49,309994.0,50.8686,50.9047,50.782,50.8831,309994.0
2018-04-11 11:40:00,70.5,70.7,70.48,70.64,363733.0,50.8903,51.0346,50.8758,50.9913,363733.0
2018-04-11 11:50:00,70.65,70.76,70.56,70.65,277443.0,50.9986,51.078,50.9336,50.9986,277443.0
2018-04-11 12:00:00,70.65,70.76,70.6,70.67,318874.0,50.9986,51.078,50.9625,51.013,318874.0
2018-04-11 12:10:00,70.67,70.75,70.6,70.62,738369.0,51.013,51.0707,50.9625,50.9769,738369.0
2018-04-11 12:20:00,70.64,70.77,70.63,70.75,304284.0,50.9913,51.0852,50.9841,51.0707,304284.0
2018-04-11 12:30:00,70.76,70.8,70.66,70.69,463233.0,51.078,51.1068,51.0058,51.0274,463233.0
2018-04-11 12:40:00,70.7,70.7,70.54,70.57,207588.0,51.0346,51.0346,50.9192,50.9408,207588.0
2018-04-11 12:50:00,70.58,70.64,70.5,70.62,166933.0,50.948,50.9913,50.8903,50.9769,166933.0
2018-04-11 13:00:00,70.63,70.71,70.59,70.62,244683.0,50.9841,51.0419,50.9552,50.9769,244683.0
2018-04-11 13:10:00,70.61,70.72,70.54,70.7,229092.0,50.9697,51.0491,50.9192,51.0346,229092.0
2018-04-11 13:20:00,70.7,70.74,70.64,70.69,273056.0,51.0346,51.0635,50.9913,51.0274,273056.0
2018-04-11 13:30:00,70.69,70.72,70.54,70.57,443132.0,51.0274,51.0491,50.9192,50.9408,443132.0
2018-04-11 13:40:00,70.56,70.64,70.51,70.64,228193.0,50.9336,50.9913,50.8975,50.9913,228193.0
2018-04-11 13:50:00,70.63,70.65,70.48,70.57,285871.0,50.9841,50.9986,50.8758,50.9408,285871.0
2018-04-11 14:00:00,70.58,70.62,70.3,70.32,451977.0,50.948,50.9769,50.7459,50.7603,451977.0
2018-04-11 14:10:00,70.31,70.6,70.27,70.59,340923.0,50.7531,50.9625,50.7243,50.9552,340923.0
2018-04-11 14:20:00,70.59,70.62,70.49,70.55,370592.0,50.9552,50.9769,50.8831,50.9264,370592.0
2018-04-11 14:30:00,70.54,70.67,70.53,70.62,203527.0,50.9192,51.013,50.9119,50.9769,203527.0
2018-04-11 14:40:00,70.62,70.69,70.52,70.61,162386.0,50.9769,51.0274,50.9047,50.9697,162386.0
2018-04-11 14:50:00,70.6,70.65,70.48,70.65,181351.0,50.9625,50.9986,50.8758,50.9986,181351.0
2018-04-11 15:00:00,70.65,70.71,70.57,70.59,382809.0,50.9986,51.0419,50.9408,50.9552,382809.0
2018-04-11 15:10:00,70.59,70.63,70.5,70.61,459638.0,50.9552,50.9841,50.8903,50.9697,459638.0
2018-04-11 15:20:00,70.6,70.67,70.55,70.65,299121.0,50.9625,51.013,50.9264,50.9986,299121.0
2018-04-11 15:30:00,70.65,70.79,70.64,70.69,405979.0,50.9986,51.0996,50.9913,51.0274,405979.0
2018-04-11 15:40:00,70.69,70.74,70.63,70.63,620459.0,51.0274,51.0635,50.9841,50.9841,620459.0
2018-04-11 15:50:00,70.63,70.68,70.58,70.65,1797173.0,50.9841,51.0202,50.948,50.9986,1797173.0
2018-04-12 09:30:00,70.88,71.05,70.61,70.61,1170499.0,51.1646,51.2873,50.9697,50.9697,1170499.0
2018-04-12 09:40:00,70.59,70.94,70.48,70.94,654833.0,50.9552,51.2079,50.8758,51.2079,654833.0
2018-04-12 09:50:00,70.93,71.19,70.86,71.19,685704.0,51.2007,51.3884,51.1501,51.3884,685704.0
2018-04-12 10:00:00,71.18,71.19,70.83,70.92,421429.0,51.3811,51.3884,51.1285,51.1935,421429.0
2018-04-12 10:10:00,70.92,70.93,70.69,70.77,563948.0,51.1935,51.2007,51.0274,51.0852,563948.0
2018-04-12 10:20:00,70.77,70.86,70.64,70.66,199609.0,51.0852,51.1501,50.9913,51.0058,199609.0
2018-04-12 10:30:00,70.67,70.79,70.6,70.75,375384.0,51.013,51.0996,50.9625,51.0707,375384.0
2018-04-12 10:40:00,70.75,70.78,70.5,70.55,793622.0,51.0707,51.0924,50.8903,50.9264,793622.0
2018-04-12 10:50:00,70.55,70.58,70.45,70.47,649846.0,50.9264,50.948,50.8542,50.8686,649846.0
2018-04-12 11:00:00,70.47,70.69,70.47,70.62,356573.0,50.8686,51.0274,50.8686,50.9769,356573.0
2018-04-12 11:10:00,70.62,70.66,70.53,70.62,421955.0,50.9769,51.0058,50.9119,50.9769,421955.0
2018-04-12 11:20:00,70.62,70.62,70.43,70.48,164769.0,50.9769,50.9769,50.8397,50.8758,164769.0
2018-04-12 11:30:00,70.48,70.61,70.45,70.58,173519.0,50.8758,50.9697,50.8542,50.948,173519.0
2018-04-12 11:40:00,70.56,70.59,70.43,70.5,122459.0,50.9336,50.9552,50.8397,50.8903,122459.0
2018-04-12 11:50:00,70.5,70.57,70.45,70.51,200687.0,50.8903,50.9408,50.8542,50.8975,200687.0
2018-04-12 12:00:00,70.51,70.65,70.51,70.64,141507.0,50.8975,50.9986,50.8975,50.9913,141507.0
2018-04-12 12:10:00,70.65,70.71,70.58,70.7,148160.0,50.9986,51.0419,50.948,51.0346,148160.0
2018-04-12 12:20:00,70.69,70.7,70.58,70.64,142335.0,51.0274,51.0346,50.948,50.9913,142335.0
2018-04-12 12:30:00,70.65,70.75,70.62,70.69,119837.0,50.9986,51.0707,50.9769,51.0274,119837.0
2018-04-12 12:40:00,70.7,70.8,70.67,70.8,153794.0,51.0346,51.1068,51.013,51.1068,153794.0
2018-04-12 12:50:00,70.8,70.83,70.72,70.78,150892.0,51.1068,51.1285,51.0491,51.0924,150892.0
2018-04-12 13:00:00,70.78,70.79,70.58,70.66,231527.0,51.0924,51.0996,50.948,51.0058,231527.0
2018-04-12 13:10:00,70.66,70.71,70.57,70.63,177878.0,51.0058,51.0419,50.9408,50.9841,177878.0
2018-04-12 13:20:00,70.63,70.68,70.39,70.44,520272.0,50.9841,51.0202,50.8109,50.847,520272.0
2018-04-12 13:30:00,70.44,70.63,70.38,70.59,428876.0,50.847,50.9841,50.8037,50.9552,428876.0
2018-04-12 13:40:00,70.59,70.72,70.58,70.66,118441.0,50.9552,51.0491,50.948,51.0058,118441.0
2018-04-12 13:50:00,70.67,70.75,70.59,70.64,199245.0,51.013,51.0707,50.9552,50.9913,199245.0
2018-04-12 14:00:00,70.64,70.75,70.59,70.73,114865.0,50.9913,51.0707,50.9552,51.0563,114865.0
2018-04-12 14:10:00,70.74,70.92,70.7,70.91,306357.0,51.0635,51.1935,51.0346,51.1862,306357.0
2018-04-12 14:20:00,70.92,71.03,70.88,71.03,507105.0,51.1935,51.2729,51.1646,51.2729,507105.0
2018-04-12 14:30:00,71.03,71.06,70.88,70.9,475167.0,51.2729,51.2945,51.1646,51.179,475167.0
2018-04-12 14:40:00,70.91,70.93,70.82,70.83,137319.0,51.1862,51.2007,51.1213,51.1285,137319.0
2018-04-12 14:50:00,70.83,71.0,70.83,70.98,164662.0,51.1285,51.2512,51.1285,51.2368,164662.0
2018-04-12 15:00:00,70.98,70.99,70.8,70.84,86075.0,51.2368,51.244,51.1068,51.1357,86075.0
2018-04-12 15:10:00,70.85,70.97,70.85,70.96,167348.0,51.1429,51.2295,51.1429,51.2223,167348.0
2018-04-12 15:20:00,70.96,71.07,70.94,70.98,511972.0,51.2223,51.3017,51.2079,51.2368,511972.0
2018-04-12 15:30:00,70.98,71.01,70.88,70.92,226985.0,51.2368,51.2584,51.1646,51.1935,226985.0
2018-04-12 15:40:00,70.93,70.93,70.71,70.77,341453.0,51.2007,51.2007,51.0419,51.0852,341453.0
2018-04-12 15:50:00,70.77,70.79,70.62,70.64,801213.0,51.0852,51.0996,50.9769,50.9913,801213.0
2018-04-13 09:30:00,71.01,71.27,70.93,71.2,542551.0,51.2584,51.4461,51.2007,51.3956,542551.0
2018-04-13 09:40:00,71.19,71.25,70.93,71.03,589233.0,51.3884,51.4317,51.2007,51.2729,589233.0
2018-04-13 09:50:00,71.03,71.15,71.0,71.01,346969.0,51.2729,51.3595,51.2512,51.2584,346969.0
2018-04-13 10:00:00,71.01,71.13,70.96,71.03,398526.0,51.2584,51.345,51.2223,51.2729,398526.0
2018-04-13 10:10:00,71.03,71.33,70.91,71.3,492558.0,51.2729,51.4894,51.1862,51.4678,492558.0
2018-04-13 10:20:00,71.29,71.37,71.02,71.06,414336.0,51.4605,51.5183,51.2656,51.2945,414336.0
2018-04-13 10:30:00,71.07,71.26,70.96,71.11,350651.0,51.3017,51.4389,51.2223,51.3306,350651.0
2018-04-13 10:40:00,71.11,71.22,71.06,71.17,458507.0,51.3306,51.41,51.2945,51.3739,458507.0
2018-04-13 10:50:00,71.17,71.27,71.09,71.09,145495.0,51.3739,51.4461,51.3162,51.3162,145495.0
2018-04-13 11:00:00,71.09,71.2,70.97,71.2,290022.0,51.3162,51.3956,51.2295,51.3956,290022.0
2018-04-13 11:10:00,71.19,71.43,71.19,71.39,229836.0,51.3884,51.5616,51.3884,51.5327,229836.0
2018-04-13 11:20:00,71.39,71.56,71.39,71.51,312164.0,51.5327,51.6554,51.5327,51.6193,312164.0
2018-04-13 11:30:00,71.5,71.57,71.37,71.41,180295.0,51.6121,51.6627,51.5183,51.5472,180295.0
2018-04-13 11:40:00,71.41,71.46,71.32,71.34,199654.0,51.5472,51.5833,51.4822,51.4966,199654.0
2018-04-13 11:50:00,71.36,71.44,71.28,71.44,161597.0,51.5111,51.5688,51.4533,51.5688,161597.0
2018-04-13 12:00:00,71.44,71.5,71.32,71.32,167092.0,51.5688,51.6121,51.4822,51.4822,167092.0
2018-04-13 12:10:00,71.32,71.47,71.32,71.45,144585.0,51.4822,51.5905,51.4822,51.576,144585.0
2018-04-13 12:20:00,71.44,71.49,71.35,71.45,169366.0,51.5688,51.6049,51.5038,51.576,169366.0
2018-04-13 12:30:00,71.45,71.46,71.31,71.37,209917.0,51.576,51.5833,51.475,51.5183,209917.0
2018-04-13 12:40:00,71.37,71.41,71.32,71.35,213244.0,51.5183,51.5472,51.4822,51.5038,213244.0
2018-04-13 12:50:00,71.34,71.39,71.3,71.36,257408.0,51.4966,51.5327,51.4678,51.5111,257408.0
2018-04-13 13:00:00,71.35,71.47,71.34,71.41,132350.0,51.5038,51.5905,51.4966,51.5472,132350.0
2018-04-13 13:10:00,71.42,71.58,71.39,71.57,365231.0,51.5544,51.6699,51.5327,51.6627,365231.0
2018-04-13 13:20:00,71.58,71.69,71.55,71.69,207171.0,51.6699,51.7493,51.6482,51.7493,207171.0
2018-04-13 13:30:00,71.69,71.7,71.62,71.64,216027.0,51.7493,51.7565,51.6987,51.7132,216027.0
2018-04-13 13:40:00,71.65,71.66,71.56,71.56,309681.0,51.7204,51.7276,51.6554,51.6554,309681.0
2018-04-13 13:50:00,71.56,71.58,71.52,71.55,131880.0,51.6554,51.6699,51.6266,51.6482,131880.0
2018-04-13 14:00:00,71.55,71.6,71.52,71.59,102658.0,51.6482,51.6843,51.6266,51.6771,102658.0
2018-04-13 14:10:00,71.59,71.6,71.44,71.49,148142.0,51.6771,51.6843,51.5688,51.6049,148142.0
2018-04-13 14:20:00,71.48,71.52,71.45,71.5,99831.0,51.5977,51.6266,51.576,51.6121,99831.0
2018-04-13 14:30:00,71.5,71.55,71.41,71.43,284146.0,51.6121,51.6482,51.5472,51.5616,284146.0
2018-04-13 14:40:00,71.44,71.46,71.37,71.39,165247.0,51.5688,51.5833,51.5183,51.5327,165247.0
2018-04-13 14:50:00,71.39,71.44,71.35,71.43,245914.0,51.5327,51.5688,51.5038,51.5616,245914.0
2018-04-13 15:00:00,71.43,71.43,71.3,71.37,415726.0,51.5616,51.5616,51.4678,51.5183,415726.0
2018-04-13 15:10:00,71.37,71.41,71.17,71.18,473400.0,51.5183,51.5472,51.3739,51.3811,473400.0
2018-04-13 15:20:00,71.19,71.34,71.19,71.31,692841.0,51.3884,51.4966,51.3884,51.475,692841.0
2018-04-13 15:30:00,71.29,71.34,71.23,71.33,360565.0,51.4605,51.4966,51.4172,51.4894,360565.0
2018-04-13 15:40:00,71.32,71.43,71.31,71.36,498388.0,51.4822,51.5616,51.475,51.5111,498388.0
2018-04-13 15:50:00,71.36,71.48,71.35,71.41,1296707.0,51.5111,51.5977,51.5038,51.5472,1296707.0
2018-04-16 09:30:00,71.57,71.75,71.19,71.32,650268.0,51.6627,51.7926,51.3884,51.4822,650268.0
2018-04-16 09:40:00,71.32,71.68,71.32,71.63,389880.0,51.4822,51.7421,51.4822,51.706,389880.0
2018-04-16 09:50:00,71.62,71.7,71.53,71.66,318662.0,51.6987,51.7565,51.6338,51.7276,318662.0
2018-04-16 10:00:00,71.66,71.88,71.65,71.76,311146.0,51.7276,51.8864,51.7204,51.7998,311146.0
2018-04-16 10:10:00,71.77,71.89,71.67,71.74,258059.0,51.807,51.8936,51.7348,51.7854,258059.0
2018-04-16 10:20:00,71.74,71.96,71.73,71.94,353855.0,51.7854,51.9442,51.7782,51.9297,353855.0
2018-04-16 10:30:00,71.95,71.99,71.82,71.88,224650.0,51.937,51.9658,51.8431,51.8864,224650.0
2018-04-16 10:40:00,71.88,71.99,71.88,71.96,175877.0,51.8864,51.9658,51.8864,51.9442,175877.0
2018-04-16 10:50:00,71.94,72.08,71.84,72.07,454539.0,51.9297,52.0308,51.8576,52.0236,454539.0
2018-04-16 11:00:00,72.07,72.15,72.0,72.13,281167.0,52.0236,52.0813,51.9731,52.0669,281167.0
2018-04-16 11:10:00,72.12,72.15,72.0,72.09,260313.0,52.0597,52.0813,51.9731,52.038,260313.0
2018-04-16 11:20:00,72.06,72.13,71.95,72.0,352280.0,52.0164,52.0669,51.937,51.9731,352280.0
2018-04-16 11:30:00,72.0,72.02,71.91,72.0,185176.0,51.9731,51.9875,51.9081,51.9731,185176.0
2018-04-16 11:40:00,72.01,72.09,71.98,72.04,326963.0,51.9803,52.038,51.9586,52.0019,326963.0
2018-04-16 11:50:00,72.04,72.09,72.01,72.05,133283.0,52.0019,52.038,51.9803,52.0091,133283.0
2018-04-16 12:00:00,72.05,72.16,72.05,72.14,267225.0,52.0091,52.0885,52.0091,52.0741,267225.0
2018-04-16 12:10:00,72.14,72.21,72.09,72.14,177841.0,52.0741,52.1246,52.038,52.0741,177841.0
2018-04-16 12:20:00,72.13,72.23,72.11,72.22,125592.0,52.0669,52.1391,52.0525,52.1319,125592.0
2018-04-16 12:30:00,72.22,72.28,72.2,72.21,149307.0,52.1319,52.1752,52.1174,52.1246,149307.0
2018-04-16 12:40:00,72.22,72.37,72.21,72.34,158877.0,52.1319,52.2401,52.1246,52.2185,158877.0
2018-04-16 12:50:00,72.34,72.47,72.33,72.42,256497.0,52.2185,52.3123,52.2113,52.2762,256497.0
2018-04-16 13:00:00,72.42,72.46,72.26,72.3,599783.0,52.2762,52.3051,52.1607,52.1896,599783.0
2018-04-16 13:10:00,72.31,72.31,72.21,72.25,588930.0,52.1968,52.1968,52.1246,52.1535,588930.0
2018-04-16 13:20:00,72.25,72.26,72.17,72.17,178157.0,52.1535,52.1607,52.0958,52.0958,178157.0
2018-04-16 13:30:00,72.17,72.27,72.15,72.26,120261.0,52.0958,52.1679,52.0813,52.1607,120261.0
2018-04-16 13:40:00,72.26,72.3,72.21,72.24,129412.0,52.1607,52.1896,52.1246,52.1463,129412.0
2018-04-16 13:50:00,72.24,72.25,72.12,72.19,389921.0,52.1463,52.1535,52.0597,52.1102,389921.0
2018-04-16 14:00:00,72.19,72.22,72.13,72.19,259826.0,52.1102,52.1319,52.0669,52.1102,259826.0
2018-04-16 14:10:00,72.19,72.26,72.18,72.22,203414.0,52.1102,52.1607,52.103,52.1319,203414.0
2018-04-16 14:20:00,72.21,72.28,72.13,72.17,474265.0,52.1246,52.1752,52.0669,52.0958,474265.0
2018-04-16 14:30:00,72.17,72.28,72.14,72.21,551302.0,52.0958,52.1752,52.0741,52.1246,551302.0
2018-04-16 14:40:00,72.22,72.31,72.21,72.31,240975.0,52.1319,52.1968,52.1246,52.1968,240975.0
2018-04-16 14:50:00,72.32,72.33,72.2,72.24,269611.0,52.204,52.2113,52.1174,52.1463,269611.0
2018-04-16 15:00:00,72.24,72.28,72.22,72.28,186856.0,52.1463,52.1752,52.1319,52.1752,186856.0
2018-04-16 15:10:00,72.28,72.28,72.1,72.15,356402.0,52.1752,52.1752,52.0452,52.0813,356402.0
2018-04-16 15:20:00,72.14,72.17,72.01,72.14,553634.0,52.0741,52.0958,51.9803,52.0741,553634.0
2018-04-16 15:30:00,72.13,72.15,72.08,72.13,402126.0,52.0669,52.0813,52.0308,52.0669,402126.0
2018-04-16 15:40:00,72.13,72.23,72.09,72.16,666598.0,52.0669,52.1391,52.038,52.0885,666598.0
2018-04-16 15:50:00,72.16,72.19,72.12,72.14,1192867.0,52.0885,52.1102,52.0597,52.0741,1192867.0
2018-04-17 09:30:00,72.33,72.33,71.92,72.01,945377.0,52.2113,52.2113,51.9153,51.9803,945377.0
2018-04-17 09:40:00,72.01,72.28,72.01,72.19,383830.0,51.9803,52.1752,51.9803,52.1102,383830.0
2018-04-17 09:50:00,72.19,72.28,72.08,72.22,226002.0,52.1102,52.1752,52.0308,52.1319,226002.0
2018-04-17 10:00:00,72.22,72.28,72.05,72.11,446551.0,52.1319,52.1752,52.0091,52.0525,446551.0
2018-04-17 10:10:00,72.12,72.27,72.06,72.14,473376.0,52.0597,52.1679,52.0164,52.0741,473376.0
2018-04-17 10:20:00,72.14,72.18,72.04,72.13,318320.0,52.0741,52.103,52.0019,52.0669,318320.0
2018-04-17 10:30:00,72.13,72.2,72.07,72.08,315709.0,52.0669,52.1174,52.0236,52.0308,315709.0
2018-04-17 10:40:00,72.08,72.14,72.02,72.1,259068.0,52.0308,52.0741,51.9875,52.0452,259068.0
2018-04-17 10:50:00,72.1,72.26,72.07,72.2,511748.0,52.0452,52.1607,52.0236,52.1174,511748.0
2018-04-17 11:00:00,72.2,72.36,72.17,72.31,608660.0,52.1174,52.2329,52.0958,52.1968,608660.0
2018-04-17 11:10:00,72.32,72.38,72.3,72.32,216748.0,52.204,52.2474,52.1896,52.204,216748.0
2018-04-17 11:20:00,72.31,72.39,72.26,72.29,255016.0,52.1968,52.2546,52.1607,52.1824,255016.0
2018-04-17 11:30:00,72.29,72.3,72.18,72.2,123393.0,52.1824,52.1896,52.103,52.1174,123393.0
2018-04-17 11:40:00,72.2,72.25,72.12,72.16,133206.0,52.1174,52.1535,52.0597,52.0885,133206.0
2018-04-17 11:50:00,72.16,72.21,72.14,72.17,91864.0,52.0885,52.1246,52.0741,52.0958,91864.0
2018-04-17 12:00:00,72.18,72.25,72.16,72.22,122525.0,52.103,52.1535,52.0885,52.1319,122525.0
2018-04-17 12:10:00,72.22,72.23,72.16,72.18,111781.0,52.1319,52.1391,52.0885,52.103,111781.0
2018-04-17 12:20:00,72.18,72.31,72.18,72.26,193345.0,52.103,52.1968,52.103,52.1607,193345.0
2018-04-17 12:30:00,72.26,72.27,72.14,72.19,129226.0,52.1607,52.1679,52.0741,52.1102,129226.0
2018-04-17 12:40:00,72.19,72.26,72.17,72.26,95399.0,52.1102,52.1607,52.0958,52.1607,95399.0
2018-04-17 12:50:00,72.25,72.29,72.24,72.29,92301.0,52.1535,52.1824,52.1463,52.1824,92301.0
2018-04-17 13:00:00,72.29,72.41,72.25,72.36,486558.0,52.1824,52.269,52.1535,52.2329,486558.0
2018-04-17 13:10:00,72.37,72.42,72.3,72.3,440334.0,52.2401,52.2762,52.1896,52.1896,440334.0
2018-04-17 13:20:00,72.3,72.36,72.27,72.35,320107.0,52.1896,52.2329,52.1679,52.2257,320107.0
2018-04-17 13:30:00,72.36,72.4,72.32,72.38,201973.0,52.2329,52.2618,52.204,52.2474,201973.0
2018-04-17 13:40:00,72.37,72.39,72.35,72.35,69201.0,52.2401,52.2546,52.2257,52.2257,69201.0
2018-04-17 13:50:00,72.35,72.39,72.31,72.37,104789.0,52.2257,52.2546,52.1968,52.2401,104789.0
2018-04-17 14:00:00,72.37,72.48,72.35,72.45,297345.0,52.2401,52.3195,52.2257,52.2979,297345.0
2018-04-17 14:10:00,72.45,72.57,72.42,72.56,343815.0,52.2979,52.3845,52.2762,52.3773,343815.0
2018-04-17 14:20:00,72.55,72.55,72.45,72.5,216370.0,52.3701,52.3701,52.2979,52.334,216370.0
2018-04-17 14:30:00,72.5,72.53,72.49,72.5,93149.0,52.334,52.3556,52.3268,52.334,93149.0
2018-04-17 14:40:00,72.51,72.55,72.49,72.52,122467.0,52.3412,52.3701,52.3268,52.3484,122467.0
2018-04-17 14:50:00,72.51,72.59,72.49,72.58,292041.0,52.3412,52.3989,52.3268,52.3917,292041.0
2018-04-17 15:00:00,72.57,72.7,72.57,72.67,432213.0,52.3845,52.4783,52.3845,52.4567,432213.0
2018-04-17 15:10:00,72.67,72.72,72.6,72.7,254216.0,52.4567,52.4928,52.4062,52.4783,254216.0
2018-04-17 15:20:00,72.71,72.75,72.65,72.67,168913.0,52.4856,52.5144,52.4423,52.4567,168913.0
2018-04-17 15:30:00,72.67,72.7,72.59,72.6,298075.0,52.4567,52.4783,52.3989,52.4062,298075.0
2018-04-17 15:40:00,72.6,72.61,72.52,72.55,375552.0,52.4062,52.4134,52.3484,52.3701,375552.0
2018-04-17 15:50:00,72.55,72.57,72.42,72.43,1487150.0,52.3701,52.3845,52.2762,52.2834,1487150.0
2018-04-18 09:30:00,73.09,73.53,73.03,73.36,1023119.0,52.7599,53.0775,52.7166,52.9548,1023119.0
2018-04-18 09:40:00,73.36,73.47,73.28,73.44,592924.0,52.9548,53.0342,52.897,53.0125,592924.0
2018-04-18 09:50:00,73.43,73.52,73.3,73.35,481301.0,53.0053,53.0703,52.9115,52.9475,481301.0
2018-04-18 10:00:00,73.35,73.35,73.09,73.15,572992.0,52.9475,52.9475,52.7599,52.8032,572992.0
2018-04-18 10:10:00,73.15,73.24,73.09,73.17,295030.0,52.8032,52.8681,52.7599,52.8176,295030.0
2018-04-18 10:20:00,73.16,73.24,73.14,73.21,256554.0,52.8104,52.8681,52.796,52.8465,256554.0
2018-04-18 10:30:00,73.21,73.6,73.21,73.48,685053.0,52.8465,53.128,52.8465,53.0414,685053.0
2018-04-18 10:40:00,73.48,73.65,73.47,73.65,280955.0,53.0414,53.1641,53.0342,53.1641,280955.0
2018-04-18 10:50:00,73.67,73.67,73.45,73.56,276093.0,53.1785,53.1785,53.0197,53.0991,276093.0
2018-04-18 11:00:00,73.56,73.69,73.53,73.61,164031.0,53.0991,53.193,53.0775,53.1352,164031.0
2018-04-18 11:10:00,73.61,73.62,73.45,73.47,309404.0,53.1352,53.1424,53.0197,53.0342,309404.0
2018-04-18 11:20:00,73.47,73.68,73.46,73.59,222967.0,53.0342,53.1858,53.0269,53.1208,222967.0
2018-04-18 11:30:00,73.59,73.6,73.51,73.59,142807.0,53.1208,53.128,53.063,53.1208,142807.0
2018-04-18 11:40:00,73.59,73.61,73.41,73.5,236564.0,53.1208,53.1352,52.9909,53.0558,236564.0
2018-04-18 11:50:00,73.51,73.58,73.49,73.52,144550.0,53.063,53.1136,53.0486,53.0703,144550.0
2018-04-18 12:00:00,73.52,73.62,73.52,73.55,150975.0,53.0703,53.1424,53.0703,53.0919,150975.0
2018-04-18 12:10:00,73.55,73.66,73.55,73.64,104387.0,53.0919,53.1713,53.0919,53.1569,104387.0
2018-04-18 12:20:00,73.64,73.64,73.53,73.59,141181.0,53.1569,53.1569,53.0775,53.1208,141181.0
2018-04-18 12:30:00,73.59,73.65,73.55,73.58,177192.0,53.1208,53.1641,53.0919,53.1136,177192.0
2018-04-18 12:40:00,73.58,73.67,73.57,73.61,204958.0,53.1136,53.1785,53.1064,53.1352,204958.0
2018-04-18 12:50:00,73.61,73.77,73.61,73.72,345470.0,53.1352,53.2507,53.1352,53.2146,345470.0
2018-04-18 13:00:00,73.72,73.81,73.69,73.76,314526.0,53.2146,53.2796,53.193,53.2435,314526.0
2018-04-18 13:10:00,73.77,73.82,73.74,73.8,164576.0,53.2507,53.2868,53.2291,53.2724,164576.0
2018-04-18 13:20:00,73.8,73.81,73.76,73.77,149651.0,53.2724,53.2796,53.2435,53.2507,149651.0
2018-04-18 13:30:00,73.77,73.84,73.77,73.81,127488.0,53.2507,53.3013,53.2507,53.2796,127488.0
2018-04-18 13:40:00,73.81,73.87,73.76,73.86,107882.0,53.2796,53.3229,53.2435,53.3157,107882.0
2018-04-18 13:50:00,73.87,73.91,73.82,73.85,191231.0,53.3229,53.3518,53.2868,53.3085,191231.0
2018-04-18 14:00:00,73.84,73.96,73.8,73.93,274151.0,53.3013,53.3879,53.2724,53.3662,274151.0
2018-04-18 14:10:00,73.93,74.06,73.91,74.06,213431.0,53.3662,53.4601,53.3518,53.4601,213431.0
2018-04-18 14:20:00,74.06,74.11,74.03,74.08,225974.0,53.4601,53.4961,53.4384,53.4745,225974.0
2018-04-18 14:30:00,74.08,74.15,74.05,74.11,207487.0,53.4745,53.525,53.4528,53.4961,207487.0
2018-04-18 14:40:00,74.11,74.16,74.08,74.12,238214.0,53.4961,53.5322,53.4745,53.5034,238214.0
2018-04-18 14:50:00,74.12,74.18,74.07,74.11,773494.0,53.5034,53.5467,53.4673,53.4961,773494.0
2018-04-18 15:00:00,74.11,74.22,74.11,74.11,360263.0,53.4961,53.5756,53.4961,53.4961,360263.0
2018-04-18 15:10:00,74.11,74.13,73.99,74.03,358076.0,53.4961,53.5106,53.4095,53.4384,358076.0
2018-04-18 15:20:00,74.03,74.05,73.95,73.95,583440.0,53.4384,53.4528,53.3807,53.3807,583440.0
2018-04-18 15:30:00,73.96,73.96,73.86,73.92,622585.0,53.3879,53.3879,53.3157,53.359,622585.0
2018-04-18 15:40:00,73.92,73.93,73.66,73.67,1123917.0,53.359,53.3662,53.1713,53.1785,1123917.0
2018-04-18 15:50:00,73.67,73.69,73.54,73.56,1842290.0,53.1785,53.193,53.0847,53.0991,1842290.0
2018-04-19 09:30:00,73.62,73.93,73.56,73.75,903339.0,53.1424,53.3662,53.0991,53.2363,903339.0
2018-04-19 09:40:00,73.74,73.78,73.37,73.39,1755156.0,53.2291,53.2579,52.962,52.9764,1755156.0
2018-04-19 09:50:00,73.4,73.4,73.27,73.33,387530.0,52.9836,52.9836,52.8898,52.9331,387530.0
2018-04-19 10:00:00,73.32,73.37,73.2,73.25,652203.0,52.9259,52.962,52.8393,52.8754,652203.0
2018-04-19 10:10:00,73.25,73.73,73.24,73.69,411416.0,52.8754,53.2218,52.8681,53.193,411416.0
2018-04-19 10:20:00,73.68,73.9,73.68,73.88,620162.0,53.1858,53.3446,53.1858,53.3301,620162.0
2018-04-19 10:30:00,73.89,73.94,73.79,73.86,442586.0,53.3373,53.3734,53.2652,53.3157,442586.0
2018-04-19 10:40:00,73.87,73.88,73.66,73.7,412871.0,53.3229,53.3301,53.1713,53.2002,412871.0
2018-04-19 10:50:00,73.7,73.98,73.64,73.96,2353000.0,53.2002,53.4023,53.1569,53.3879,2353000.0
2018-04-19 11:00:00,73.97,74.1,73.93,74.05,455250.0,53.3951,53.4889,53.3662,53.4528,455250.0
2018-04-19 11:10:00,74.04,74.15,74.01,74.03,226704.0,53.4456,53.525,53.424,53.4384,226704.0
2018-04-19 11:20:00,74.02,74.18,74.0,74.17,233367.0,53.4312,53.5467,53.4167,53.5395,233367.0
2018-04-19 11:30:00,74.18,74.2,73.86,73.86,186095.0,53.5467,53.5611,53.3157,53.3157,186095.0
2018-04-19 11:40:00,73.86,73.93,73.75,73.82,201715.0,53.3157,53.3662,53.2363,53.2868,201715.0
2018-04-19 11:50:00,73.81,73.82,73.57,73.58,236044.0,53.2796,53.2868,53.1064,53.1136,236044.0
2018-04-19 12:00:00,73.58,73.71,73.53,73.59,203796.0,53.1136,53.2074,53.0775,53.1208,203796.0
2018-04-19 12:10:00,73.58,73.62,73.53,73.6,195473.0,53.1136,53.1424,53.0775,53.128,195473.0
2018-04-19 12:20:00,73.6,73.65,73.44,73.5,321343.0,53.128,53.1641,53.0125,53.0558,321343.0
2018-04-19 12:30:00,73.5,73.58,73.49,73.57,134539.0,53.0558,53.1136,53.0486,53.1064,134539.0
2018-04-19 12:40:00,73.57,73.66,73.5,73.55,629631.0,53.1064,53.1713,53.0558,53.0919,629631.0
2018-04-19 12:50:00,73.55,73.58,73.43,73.45,140500.0,53.0919,53.1136,53.0053,53.0197,140500.0
2018-04-19 13:00:00,73.45,73.47,73.35,73.42,199847.0,53.0197,53.0342,52.9475,52.9981,199847.0
2018-04-19 13:10:00,73.43,73.48,73.39,73.43,147293.0,53.0053,53.0414,52.9764,53.0053,147293.0
2018-04-19 13:20:00,73.43,73.43,73.29,73.34,226429.0,53.0053,53.0053,52.9042,52.9403,226429.0
2018-04-19 13:30:00,73.33,73.4,73.3,73.39,293953.0,52.9331,52.9836,52.9115,52.9764,293953.0
2018-04-19 13:40:00,73.39,73.46,73.34,73.46,165266.0,52.9764,53.0269,52.9403,53.0269,165266.0
2018-04-19 13:50:00,73.47,73.58,73.46,73.54,235450.0,53.0342,53.1136,53.0269,53.0847,235450.0
2018-04-19 14:00:00,73.54,73.55,73.38,73.46,387937.0,53.0847,53.0919,52.9692,53.0269,387937.0
2018-04-19 14:10:00,73.47,73.54,73.45,73.48,101459.0,53.0342,53.0847,53.0197,53.0414,101459.0
2018-04-19 14:20:00,73.49,73.57,73.46,73.57,280968.0,53.0486,53.1064,53.0269,53.1064,280968.0
2018-04-19 14:30:00,73.56,73.64,73.51,73.6,206204.0,53.0991,53.1569,53.063,53.128,206204.0
2018-04-19 14:40:00,73.6,73.69,73.58,73.64,125588.0,53.128,53.193,53.1136,53.1569,125588.0
2018-04-19 14:50:00,73.63,73.71,73.59,73.67,202564.0,53.1497,53.2074,53.1208,53.1785,202564.0
2018-04-19 15:00:00,73.67,73.8,73.63,73.79,191645.0,53.1785,53.2724,53.1497,53.2652,191645.0
2018-04-19 15:10:00,73.8,73.8,73.68,73.74,207835.0,53.2724,53.2724,53.1858,53.2291,207835.0
2018-04-19 15:20:00,73.74,73.74,73.62,73.66,163707.0,53.2291,53.2291,53.1424,53.1713,163707.0
2018-04-19 15:30:00,73.65,73.93,73.57,73.78,669926.0,53.1641,53.3662,53.1064,53.2579,669926.0
2018-04-19 15:40:00,73.78,73.83,73.66,73.67,309958.0,53.2579,53.294,53.1713,53.1785,309958.0
2018-04-19 15:50:00,73.68,73.71,73.57,73.67,1057753.0,53.1858,53.2074,53.1064,53.1785,1057753.0
2018-04-20 09:30:00,73.5,73.56,72.99,73.0,657967.0,53.0558,53.0991,52.6877,52.6949,657967.0
2018-04-20 09:40:00,73.0,73.15,72.96,73.1,394630.0,52.6949,52.8032,52.666,52.7671,394630.0
2018-04-20 09:50:00,73.1,73.19,72.91,73.04,593552.0,52.7671,52.832,52.6299,52.7238,593552.0
2018-04-20 10:00:00,73.05,73.05,72.9,72.99,347313.0,52.731,52.731,52.6227,52.6877,347313.0
2018-04-20 10:10:00,72.99,73.11,72.91,72.95,324920.0,52.6877,52.7743,52.6299,52.6588,324920.0
2018-04-20 10:20:00,72.95,73.01,72.87,72.97,269520.0,52.6588,52.7021,52.6011,52.6732,269520.0
2018-04-20 10:30:00,72.97,73.09,72.95,73.04,378846.0,52.6732,52.7599,52.6588,52.7238,378846.0
2018-04-20 10:40:00,73.05,73.09,72.91,72.92,335881.0,52.731,52.7599,52.6299,52.6372,335881.0
2018-04-20 10:50:00,72.92,72.99,72.83,72.98,282866.0,52.6372,52.6877,52.5722,52.6805,282866.0
2018-04-20 11:00:00,72.97,73.09,72.92,73.01,227330.0,52.6732,52.7599,52.6372,52.7021,227330.0
2018-04-20 11:10:00,73.0,73.04,72.83,72.99,742294.0,52.6949,52.7238,52.5722,52.6877,742294.0
2018-04-20 11:20:00,72.98,73.13,72.98,73.12,505311.0,52.6805,52.7887,52.6805,52.7815,505311.0
2018-04-20 11:30:00,73.13,73.32,73.11,73.3,533400.0,52.7887,52.9259,52.7743,52.9115,533400.0
2018-04-20 11:40:00,73.29,73.4,73.28,73.37,245163.0,52.9042,52.9836,52.897,52.962,245163.0
2018-04-20 11:50:00,73.37,73.38,73.21,73.22,463678.0,52.962,52.9692,52.8465,52.8537,463678.0
2018-04-20 12:00:00,73.23,73.29,73.18,73.25,290133.0,52.8609,52.9042,52.8248,52.8754,290133.0
2018-04-20 12:10:00,73.25,73.34,73.18,73.22,195296.0,52.8754,52.9403,52.8248,52.8537,195296.0
2018-04-20 12:20:00,73.22,73.28,73.19,73.22,195964.0,52.8537,52.897,52.832,52.8537,195964.0
2018-04-20 12:30:00,73.21,73.29,73.12,73.18,292626.0,52.8465,52.9042,52.7815,52.8248,292626.0
2018-04-20 12:40:00,73.17,73.25,73.12,73.14,126389.0,52.8176,52.8754,52.7815,52.796,126389.0
2018-04-20 12:50:00,73.14,73.24,73.14,73.22,70700.0,52.796,52.8681,52.796,52.8537,70700.0
2018-04-20 13:00:00,73.22,73.26,73.13,73.2,135025.0,52.8537,52.8826,52.7887,52.8393,135025.0
2018-04-20 13:10:00,73.2,73.32,73.2,73.28,143861.0,52.8393,52.9259,52.8393,52.897,143861.0
2018-04-20 13:20:00,73.28,73.31,73.17,73.3,284988.0,52.897,52.9187,52.8176,52.9115,284988.0
2018-04-20 13:30:00,73.31,73.42,73.27,73.42,301027.0,52.9187,52.9981,52.8898,52.9981,301027.0
2018-04-20 13:40:00,73.42,73.47,73.35,73.35,121454.0,52.9981,53.0342,52.9475,52.9475,121454.0
2018-04-20 13:50:00,73.36,73.4,73.29,73.31,113557.0,52.9548,52.9836,52.9042,52.9187,113557.0
2018-04-20 14:00:00,73.31,73.37,73.29,73.34,114795.0,52.9187,52.962,52.9042,52.9403,114795.0
2018-04-20 14:10:00,73.34,73.39,73.31,73.34,123917.0,52.9403,52.9764,52.9187,52.9403,123917.0
2018-04-20 14:20:00,73.34,73.36,73.24,73.31,157690.0,52.9403,52.9548,52.8681,52.9187,157690.0
2018-04-20 14:30:00,73.3,73.33,73.13,73.17,260135.0,52.9115,52.9331,52.7887,52.8176,260135.0
2018-04-20 14:40:00,73.16,73.28,73.15,73.25,132856.0,52.8104,52.897,52.8032,52.8754,132856.0
2018-04-20 14:50:00,73.24,73.3,73.17,73.27,185841.0,52.8681,52.9115,52.8176,52.8898,185841.0
2018-04-20 15:00:00,73.27,73.27,72.96,72.96,477641.0,52.8898,52.8898,52.666,52.666,477641.0
2018-04-20 15:10:00,72.96,73.05,72.9,72.9,278915.0,52.666,52.731,52.6227,52.6227,278915.0
2018-04-20 15:20:00,72.9,73.06,72.9,73.05,330668.0,52.6227,52.7382,52.6227,52.731,330668.0
2018-04-20 15:30:00,73.05,73.21,72.98,73.19,392465.0,52.731,52.8465,52.6805,52.832,392465.0
2018-04-20 15:40:00,73.19,73.24,73.08,73.16,492745.0,52.832,52.8681,52.7526,52.8104,492745.0
2018-04-20 15:50:00,73.16,73.31,73.07,73.3,1152430.0,52.8104,52.9187,52.7454,52.9115,1152430.0
2018-04-23 09:30:00,73.07,73.28,72.92,73.04,868719.0,52.7454,52.897,52.6372,52.7238,868719.0
2018-04-23 09:40:00,73.04,73.04,72.7,72.8,728169.0,52.7238,52.7238,52.4783,52.5505,728169.0
2018-04-23 09:50:00,72.81,72.97,72.67,72.96,630551.0,52.5577,52.6732,52.4567,52.666,630551.0
2018-04-23 10:00:00,72.97,73.04,72.75,72.81,298676.0,52.6732,52.7238,52.5144,52.5577,298676.0
2018-04-23 10:10:00,72.82,72.93,72.78,72.89,282720.0,52.565,52.6444,52.5361,52.6155,282720.0
2018-04-23 10:20:00,72.89,73.01,72.84,72.92,342739.0,52.6155,52.7021,52.5794,52.6372,342739.0
2018-04-23 10:30:00,72.92,73.02,72.82,73.02,944744.0,52.6372,52.7093,52.565,52.7093,944744.0
2018-04-23 10:40:00,73.02,73.09,72.94,73.06,277885.0,52.7093,52.7599,52.6516,52.7382,277885.0
2018-04-23 10:50:00,73.06,73.19,73.04,73.09,385138.0,52.7382,52.832,52.7238,52.7599,385138.0
2018-04-23 11:00:00,73.09,73.38,73.09,73.37,282169.0,52.7599,52.9692,52.7599,52.962,282169.0
2018-04-23 11:10:00,73.37,73.52,73.36,73.45,409898.0,52.962,53.0703,52.9548,53.0197,409898.0
2018-04-23 11:20:00,73.46,73.5,73.35,73.5,226416.0,53.0269,53.0558,52.9475,53.0558,226416.0
2018-04-23 11:30:00,73.49,73.49,73.34,73.35,130087.0,53.0486,53.0486,52.9403,52.9475,130087.0
2018-04-23 11:40:00,73.35,73.41,73.24,73.25,116871.0,52.9475,52.9909,52.8681,52.8754,116871.0
2018-04-23 11:50:00,73.25,73.35,73.23,73.31,152753.0,52.8754,52.9475,52.8609,52.9187,152753.0
2018-04-23 12:00:00,73.32,73.39,73.29,73.37,128901.0,52.9259,52.9764,52.9042,52.962,128901.0
2018-04-23 12:10:00,73.38,73.41,73.21,73.22,205009.0,52.9692,52.9909,52.8465,52.8537,205009.0
2018-04-23 12:20:00,73.22,73.26,73.19,73.2,70966.0,52.8537,52.8826,52.832,52.8393,70966.0
2018-04-23 12:30:00,73.21,73.29,73.2,73.26,160965.0,52.8465,52.9042,52.8393,52.8826,160965.0
2018-04-23 12:40:00,73.27,73.3,73.17,73.19,311867.0,52.8898,52.9115,52.8176,52.832,311867.0
2018-04-23 12:50:00,73.19,73.28,73.15,73.28,111272.0,52.832,52.897,52.8032,52.897,111272.0
2018-04-23 13:00:00,73.27,73.29,73.23,73.25,114458.0,52.8898,52.9042,52.8609,52.8754,114458.0
2018-04-23 13:10:00,73.26,73.36,73.25,73.3,204974.0,52.8826,52.9548,52.8754,52.9115,204974.0
2018-04-23 13:20:00,73.3,73.31,73.23,73.28,114076.0,52.9115,52.9187,52.8609,52.897,114076.0
2018-04-23 13:30:00,73.28,73.31,73.24,73.27,80604.0,52.897,52.9187,52.8681,52.8898,80604.0
2018-04-23 13:40:00,73.27,73.32,73.23,73.31,124129.0,52.8898,52.9259,52.8609,52.9187,124129.0
2018-04-23 13:50:00,73.32,73.45,73.31,73.43,145587.0,52.9259,53.0197,52.9187,53.0053,145587.0
2018-04-23 14:00:00,73.44,73.45,73.19,73.22,188937.0,53.0125,53.0197,52.832,52.8537,188937.0
2018-04-23 14:10:00,73.21,73.27,73.15,73.24,145474.0,52.8465,52.8898,52.8032,52.8681,145474.0
2018-04-23 14:20:00,73.23,73.33,73.19,73.32,251202.0,52.8609,52.9331,52.832,52.9259,251202.0
2018-04-23 14:30:00,73.32,73.36,73.24,73.36,167384.0,52.9259,52.9548,52.8681,52.9548,167384.0
2018-04-23 14:40:00,73.35,73.37,73.28,73.28,248150.0,52.9475,52.962,52.897,52.897,248150.0
2018-04-23 14:50:00,73.28,73.31,73.19,73.28,192712.0,52.897,52.9187,52.832,52.897,192712.0
2018-04-23 15:00:00,73.28,73.46,73.27,73.44,527467.0,52.897,53.0269,52.8898,53.0125,527467.0
2018-04-23 15:10:00,73.45,73.5,73.41,73.48,485490.0,53.0197,53.0558,52.9909,53.0414,485490.0
2018-04-23 15:20:00,73.48,73.59,73.47,73.58,388342.0,53.0414,53.1208,53.0342,53.1136,388342.0
2018-04-23 15:30:00,73.58,73.62,73.52,73.54,578380.0,53.1136,53.1424,53.0703,53.0847,578380.0
2018-04-23 15:40:00,73.54,73.67,73.5,73.65,575166.0,53.0847,53.1785,53.0558,53.1641,575166.0
2018-04-23 15:50:00,73.64,73.76,73.64,73.74,1219351.0,53.1569,53.2435,53.1569,53.2291,1219351.0
2018-04-24 09:30:00,73.95,74.12,73.85,74.01,559559.0,53.3807,53.5034,53.3085,53.424,559559.0
2018-04-24 09:40:00,74.01,74.24,73.98,74.17,515556.0,53.424,53.59,53.4023,53.5395,515556.0
2018-04-24 09:50:00,74.18,74.19,74.06,74.13,354316.0,53.5467,53.5539,53.4601,53.5106,354316.0
2018-04-24 10:00:00,74.14,74.3,74.11,74.3,399399.0,53.5178,53.6333,53.4961,53.6333,399399.0
2018-04-24 10:10:00,74.3,74.36,74.22,74.28,464443.0,53.6333,53.6766,53.5756,53.6189,464443.0
2018-04-24 10:20:00,74.29,74.35,74.16,74.31,456427.0,53.6261,53.6694,53.5322,53.6405,456427.0
2018-04-24 10:30:00,74.3,74.42,74.24,74.38,1141034.0,53.6333,53.7199,53.59,53.691,1141034.0
2018-04-24 10:40:00,74.37,74.46,74.3,74.32,805858.0,53.6838,53.7488,53.6333,53.6477,805858.0
2018-04-24 10:50:00,74.32,74.35,74.13,74.14,475158.0,53.6477,53.6694,53.5106,53.5178,475158.0
2018-04-24 11:00:00,74.15,74.17,73.94,74.03,489469.0,53.525,53.5395,53.3734,53.4384,489469.0
2018-04-24 11:10:00,74.03,74.07,73.86,74.05,621652.0,53.4384,53.4673,53.3157,53.4528,621652.0
2018-04-24 11:20:00,74.05,74.31,74.04,74.2,449425.0,53.4528,53.6405,53.4456,53.5611,449425.0
2018-04-24 11:30:00,74.2,74.25,74.02,74.03,227788.0,53.5611,53.5972,53.4312,53.4384,227788.0
2018-04-24 11:40:00,74.04,74.11,73.96,73.99,206524.0,53.4456,53.4961,53.3879,53.4095,206524.0
2018-04-24 11:50:00,73.98,74.02,73.86,73.86,274496.0,53.4023,53.4312,53.3157,53.3157,274496.0
2018-04-24 12:00:00,73.86,73.97,73.79,73.88,386669.0,53.3157,53.3951,53.2652,53.3301,386669.0
2018-04-24 12:10:00,73.88,73.99,73.76,73.78,389720.0,53.3301,53.4095,53.2435,53.2579,389720.0
2018-04-24 12:20:00,73.78,73.87,73.72,73.85,375718.0,53.2579,53.3229,53.2146,53.3085,375718.0
2018-04-24 12:30:00,73.85,73.88,73.69,73.78,356878.0,53.3085,53.3301,53.193,53.2579,356878.0
2018-04-24 12:40:00,73.78,73.78,73.63,73.72,302840.0,53.2579,53.2579,53.1497,53.2146,302840.0
2018-04-24 12:50:00,73.72,73.82,73.52,73.52,356760.0,53.2146,53.2868,53.0703,53.0703,356760.0
2018-04-24 13:00:00,73.52,73.6,73.45,73.45,299006.0,53.0703,53.128,53.0197,53.0197,299006.0
2018-04-24 13:10:00,73.45,73.51,73.38,73.39,366503.0,53.0197,53.063,52.9692,52.9764,366503.0
2018-04-24 13:20:00,73.39,73.45,73.27,73.35,484764.0,52.9764,53.0197,52.8898,52.9475,484764.0
2018-04-24 13:30:00,73.36,73.4,73.14,73.17,248046.0,52.9548,52.9836,52.796,52.8176,248046.0
2018-04-24 13:40:00,73.15,73.15,72.93,72.94,501956.0,52.8032,52.8032,52.6444,52.6516,501956.0
2018-04-24 13:50:00,72.95,72.96,72.7,72.77,971223.0,52.6588,52.666,52.4783,52.5289,971223.0
2018-04-24 14:00:00,72.78,72.85,72.67,72.84,506001.0,52.5361,52.5866,52.4567,52.5794,506001.0
2018-04-24 14:10:00,72.84,73.11,72.82,73.03,600919.0,52.5794,52.7743,52.565,52.7166,600919.0
2018-04-24 14:20:00,73.03,73.19,72.88,72.89,452727.0,52.7166,52.832,52.6083,52.6155,452727.0
2018-04-24 14:30:00,72.89,72.94,72.67,72.69,421615.0,52.6155,52.6516,52.4567,52.4711,421615.0
2018-04-24 14:40:00,72.7,72.89,72.7,72.81,299403.0,52.4783,52.6155,52.4783,52.5577,299403.0
2018-04-24 14:50:00,72.81,72.99,72.78,72.91,669355.0,52.5577,52.6877,52.5361,52.6299,669355.0
2018-04-24 15:00:00,72.91,73.09,72.89,72.97,340618.0,52.6299,52.7599,52.6155,52.6732,340618.0
2018-04-24 15:10:00,72.98,73.01,72.82,72.85,398880.0,52.6805,52.7021,52.565,52.5866,398880.0
2018-04-24 15:20:00,72.85,73.06,72.83,72.87,523012.0,52.5866,52.7382,52.5722,52.6011,523012.0
2018-04-24 15:30:00,72.86,72.87,72.64,72.69,709555.0,52.5938,52.6011,52.435,52.4711,709555.0
2018-04-24 15:40:00,72.68,72.95,72.56,72.89,918522.0,52.4639,52.6588,52.3773,52.6155,918522.0
2018-04-24 15:50:00,72.89,72.99,72.83,72.95,1859191.0,52.6155,52.6877,52.5722,52.6588,1859191.0
2018-04-25 09:30:00,72.73,72.79,72.42,72.59,528520.0,52.5,52.5433,52.2762,52.3989,528520.0
2018-04-25 09:40:00,72.59,72.6,72.27,72.44,570279.0,52.3989,52.4062,52.1679,52.2907,570279.0
2018-04-25 09:50:00,72.43,72.64,72.38,72.48,404767.0,52.2834,52.435,52.2474,52.3195,404767.0
2018-04-25 10:00:00,72.48,72.9,72.48,72.82,415282.0,52.3195,52.6227,52.3195,52.565,415282.0
2018-04-25 10:10:00,72.82,72.84,72.61,72.68,391121.0,52.565,52.5794,52.4134,52.4639,391121.0
2018-04-25 10:20:00,72.67,72.9,72.6,72.7,367368.0,52.4567,52.6227,52.4062,52.4783,367368.0
2018-04-25 10:30:00,72.69,72.7,72.34,72.57,704747.0,52.4711,52.4783,52.2185,52.3845,704747.0
2018-04-25 10:40:00,72.57,72.75,72.43,72.75,409033.0,52.3845,52.5144,52.2834,52.5144,409033.0
2018-04-25 10:50:00,72.75,72.87,72.65,72.85,321603.0,52.5144,52.6011,52.4423,52.5866,321603.0
2018-04-25 11:00:00,72.84,72.93,72.77,72.88,336478.0,52.5794,52.6444,52.5289,52.6083,336478.0
2018-04-25 11:10:00,72.89,72.98,72.75,72.81,224492.0,52.6155,52.6805,52.5144,52.5577,224492.0
2018-04-25 11:20:00,72.8,73.03,72.77,73.01,206342.0,52.5505,52.7166,52.5289,52.7021,206342.0
2018-04-25 11:30:00,73.01,73.03,72.73,72.74,184722.0,52.7021,52.7166,52.5,52.5072,184722.0
2018-04-25 11:40:00,72.73,73.01,72.72,72.86,196243.0,52.5,52.7021,52.4928,52.5938,196243.0
2018-04-25 11:50:00,72.85,73.0,72.83,72.92,198863.0,52.5866,52.6949,52.5722,52.6372,198863.0
2018-04-25 12:00:00,72.92,72.98,72.89,72.93,135119.0,52.6372,52.6805,52.6155,52.6444,135119.0
2018-04-25 12:10:00,72.93,73.01,72.86,73.01,184810.0,52.6444,52.7021,52.5938,52.7021,184810.0
2018-04-25 12:20:00,73.01,73.05,72.94,72.98,124138.0,52.7021,52.731,52.6516,52.6805,124138.0
2018-04-25 12:30:00,72.99,73.13,72.96,73.09,193396.0,52.6877,52.7887,52.666,52.7599,193396.0
2018-04-25 12:40:00,73.09,73.12,73.01,73.08,173828.0,52.7599,52.7815,52.7021,52.7526,173828.0
2018-04-25 12:50:00,73.08,73.11,73.0,73.09,102435.0,52.7526,52.7743,52.6949,52.7599,102435.0
2018-04-25 13:00:00,73.09,73.16,73.07,73.1,94671.0,52.7599,52.8104,52.7454,52.7671,94671.0
2018-04-25 13:10:00,73.09,73.09,72.95,73.0,186530.0,52.7599,52.7599,52.6588,52.6949,186530.0
2018-04-25 13:20:00,73.0,73.18,72.94,73.18,132510.0,52.6949,52.8248,52.6516,52.8248,132510.0
2018-04-25 13:30:00,73.19,73.45,73.19,73.39,511353.0,52.832,53.0197,52.832,52.9764,511353.0
2018-04-25 13:40:00,73.4,73.49,73.23,73.27,225544.0,52.9836,53.0486,52.8609,52.8898,225544.0
2018-04-25 13:50:00,73.28,73.4,73.25,73.33,139590.0,52.897,52.9836,52.8754,52.9331,139590.0
2018-04-25 14:00:00,73.34,73.37,73.22,73.24,170983.0,52.9403,52.962,52.8537,52.8681,170983.0
2018-04-25 14:10:00,73.25,73.46,73.24,73.42,181045.0,52.8754,53.0269,52.8681,52.9981,181045.0
2018-04-25 14:20:00,73.42,73.47,73.26,73.45,466137.0,52.9981,53.0342,52.8826,53.0197,466137.0
2018-04-25 14:30:00,73.44,73.54,73.37,73.45,419812.0,53.0125,53.0847,52.962,53.0197,419812.0
2018-04-25 14:40:00,73.46,73.56,73.44,73.5,247284.0,53.0269,53.0991,53.0125,53.0558,247284.0
2018-04-25 14:50:00,73.5,73.63,73.48,73.63,316237.0,53.0558,53.1497,53.0414,53.1497,316237.0
2018-04-25 15:00:00,73.63,73.64,73.46,73.47,450312.0,53.1497,53.1569,53.0269,53.0342,450312.0
2018-04-25 15:10:00,73.47,73.57,73.47,73.48,198135.0,53.0342,53.1064,53.0342,53.0414,198135.0
2018-04-25 15:20:00,73.49,73.58,73.47,73.53,242748.0,53.0486,53.1136,53.0342,53.0775,242748.0
2018-04-25 15:30:00,73.53,73.61,73.45,73.46,390446.0,53.0775,53.1352,53.0197,53.0269,390446.0
2018-04-25 15:40:00,73.46,73.49,73.33,73.39,523650.0,53.0269,53.0486,52.9331,52.9764,523650.0
2018-04-25 15:50:00,73.38,73.57,73.37,73.55,851436.0,52.9692,53.1064,52.962,53.0919,851436.0
2018-04-26 09:30:00,73.81,74.01,73.58,73.95,444748.0,53.2796,53.424,53.1136,53.3807,444748.0
2018-04-26 09:40:00,73.97,74.0,73.82,73.95,365410.0,53.3951,53.4167,53.2868,53.3807,365410.0
2018-04-26 09:50:00,73.95,74.14,73.89,74.11,343450.0,53.3807,53.5178,53.3373,53.4961,343450.0
2018-04-26 10:00:00,74.12,74.19,74.04,74.08,227729.0,53.5034,53.5539,53.4456,53.4745,227729.0
2018-04-26 10:10:00,74.07,74.1,73.92,73.99,386205.0,53.4673,53.4889,53.359,53.4095,386205.0
2018-04-26 10:20:00,73.99,74.02,73.8,73.88,377736.0,53.4095,53.4312,53.2724,53.3301,377736.0
2018-04-26 10:30:00,73.88,74.19,73.86,74.19,225203.0,53.3301,53.5539,53.3157,53.5539,225203.0
2018-04-26 10:40:00,74.19,74.24,74.06,74.24,280245.0,53.5539,53.59,53.4601,53.59,280245.0
2018-04-26 10:50:00,74.24,74.3,74.16,74.24,170653.0,53.59,53.6333,53.5322,53.59,170653.0
2018-04-26 11:00:00,74.24,74.28,74.11,74.15,283688.0,53.59,53.6189,53.4961,53.525,283688.0
2018-04-26 11:10:00,74.14,74.26,74.14,74.2,272924.0,53.5178,53.6044,53.5178,53.5611,272924.0
2018-04-26 11:20:00,74.19,74.2,74.07,74.18,159173.0,53.5539,53.5611,53.4673,53.5467,159173.0
2018-04-26 11:30:00,74.18,74.21,74.04,74.1,231297.0,53.5467,53.5683,53.4456,53.4889,231297.0
2018-04-26 11:40:00,74.09,74.21,74.08,74.17,160367.0,53.4817,53.5683,53.4745,53.5395,160367.0
2018-04-26 11:50:00,74.17,74.29,74.15,74.22,181587.0,53.5395,53.6261,53.525,53.5756,181587.0
2018-04-26 12:00:00,74.22,74.34,74.21,74.33,144538.0,53.5756,53.6622,53.5683,53.655,144538.0
2018-04-26 12:10:00,74.34,74.34,74.22,74.3,871385.0,53.6622,53.6622,53.5756,53.6333,871385.0
2018-04-26 12:20:00,74.3,74.33,74.2,74.23,368625.0,53.6333,53.655,53.5611,53.5828,368625.0
2018-04-26 12:30:00,74.23,74.24,74.07,74.15,207976.0,53.5828,53.59,53.4673,53.525,207976.0
2018-04-26 12:40:00,74.16,74.16,73.99,74.02,98782.0,53.5322,53.5322,53.4095,53.4312,98782.0
2018-04-26 12:50:00,74.02,74.19,73.98,74.19,130061.0,53.4312,53.5539,53.4023,53.5539,130061.0
2018-04-26 13:00:00,74.19,74.25,74.18,74.23,119218.0,53.5539,53.5972,53.5467,53.5828,119218.0
2018-04-26 13:10:00,74.23,74.28,74.11,74.15,395973.0,53.5828,53.6189,53.4961,53.525,395973.0
2018-04-26 13:20:00,74.15,74.22,74.1,74.13,160013.0,53.525,53.5756,53.4889,53.5106,160013.0
2018-04-26 13:30:00,74.13,74.17,74.08,74.15,81365.0,53.5106,53.5395,53.4745,53.525,81365.0
2018-04-26 13:40:00,74.14,74.21,74.14,74.19,77066.0,53.5178,53.5683,53.5178,53.5539,77066.0
2018-04-26 13:50:00,74.19,74.28,74.16,74.27,140400.0,53.5539,53.6189,53.5322,53.6116,140400.0
2018-04-26 14:00:00,74.27,74.36,74.26,74.34,145899.0,53.6116,53.6766,53.6044,53.6622,145899.0
2018-04-26 14:10:00,74.34,74.41,74.34,74.4,157183.0,53.6622,53.7127,53.6622,53.7055,157183.0
2018-04-26 14:20:00,74.4,74.42,74.36,74.36,117196.0,53.7055,53.7199,53.6766,53.6766,117196.0
2018-04-26 14:30:00,74.37,74.44,74.36,74.41,211487.0,53.6838,53.7344,53.6766,53.7127,211487.0
2018-04-26 14:40:00,74.41,74.5,74.39,74.43,298380.0,53.7127,53.7777,53.6983,53.7271,298380.0
2018-04-26 14:50:00,74.42,74.49,74.41,74.48,115832.0,53.7199,53.7705,53.7127,53.7632,115832.0
2018-04-26 15:00:00,74.49,74.51,74.42,74.44,200087.0,53.7705,53.7849,53.7199,53.7344,200087.0
2018-04-26 15:10:00,74.45,74.5,74.43,74.47,259099.0,53.7416,53.7777,53.7271,53.756,259099.0
2018-04-26 15:20:00,74.47,74.48,74.39,74.42,263353.0,53.756,53.7632,53.6983,53.7199,263353.0
2018-04-26 15:30:00,74.42,74.59,74.42,74.55,291861.0,53.7199,53.8426,53.7199,53.8138,291861.0
2018-04-26 15:40:00,74.55,74.59,74.46,74.5,561300.0,53.8138,53.8426,53.7488,53.7777,561300.0
2018-04-26 15:50:00,74.5,74.67,74.44,74.65,1308000.0,53.7777,53.9004,53.7344,53.8859,1308000.0
2018-04-27 09:30:00,73.85,74.16,73.53,73.58,1025645.0,53.3085,53.5322,53.0775,53.1136,1025645.0
2018-04-27 09:40:00,73.6,74.11,73.58,73.9,485445.0,53.128,53.4961,53.1136,53.3446,485445.0
2018-04-27 09:50:00,73.9,74.04,73.74,73.9,456583.0,53.3446,53.4456,53.2291,53.3446,456583.0
2018-04-27 10:00:00,73.89,74.03,73.81,73.9,341993.0,53.3373,53.4384,53.2796,53.3446,341993.0
2018-04-27 10:10:00,73.89,74.07,73.85,74.06,347884.0,53.3373,53.4673,53.3085,53.4601,347884.0
2018-04-27 10:20:00,74.06,74.11,73.82,73.83,318326.0,53.4601,53.4961,53.2868,53.294,318326.0
2018-04-27 10:30:00,73.82,73.89,73.72,73.83,332921.0,53.2868,53.3373,53.2146,53.294,332921.0
2018-04-27 10:40:00,73.82,73.92,73.76,73.84,190462.0,53.2868,53.359,53.2435,53.3013,190462.0
2018-04-27 10:50:00,73.83,73.83,73.54,73.75,255669.0,53.294,53.294,53.0847,53.2363,255669.0
2018-04-27 11:00:00,73.75,73.94,73.75,73.92,240880.0,53.2363,53.3734,53.2363,53.359,240880.0
2018-04-27 11:10:00,73.92,73.94,73.78,73.84,175586.0,53.359,53.3734,53.2579,53.3013,175586.0
2018-04-27 11:20:00,73.84,73.93,73.75,73.83,124438.0,53.3013,53.3662,53.2363,53.294,124438.0
2018-04-27 11:30:00,73.83,73.97,73.78,73.92,126876.0,53.294,53.3951,53.2579,53.359,126876.0
2018-04-27 11:40:00,73.91,73.98,73.84,73.89,120628.0,53.3518,53.4023,53.3013,53.3373,120628.0
2018-04-27 11:50:00,73.89,73.95,73.83,73.89,94671.0,53.3373,53.3807,53.294,53.3373,94671.0
2018-04-27 12:00:00,73.88,73.92,73.82,73.84,101775.0,53.3301,53.359,53.2868,53.3013,101775.0
2018-04-27 12:10:00,73.84,73.93,73.8,73.92,82831.0,53.3013,53.3662,53.2724,53.359,82831.0
2018-04-27 12:20:00,73.92,73.98,73.9,73.95,168239.0,53.359,53.4023,53.3446,53.3807,168239.0
2018-04-27 12:30:00,73.96,74.08,73.94,74.05,307461.0,53.3879,53.4745,53.3734,53.4528,307461.0
2018-04-27 12:40:00,74.06,74.14,74.02,74.09,152873.0,53.4601,53.5178,53.4312,53.4817,152873.0
2018-04-27 12:50:00,74.1,74.19,74.05,74.13,199740.0,53.4889,53.5539,53.4528,53.5106,199740.0
2018-04-27 13:00:00,74.13,74.17,74.0,74.02,145921.0,53.5106,53.5395,53.4167,53.4312,145921.0
2018-04-27 13:10:00,74.01,74.08,73.99,74.07,123518.0,53.424,53.4745,53.4095,53.4673,123518.0
2018-04-27 13:20:00,74.07,74.08,73.99,74.0,118278.0,53.4673,53.4745,53.4095,53.4167,118278.0
2018-04-27 13:30:00,74.0,74.07,73.98,74.0,87271.0,53.4167,53.4673,53.4023,53.4167,87271.0
2018-04-27 13:40:00,74.01,74.02,73.96,73.97,126328.0,53.424,53.4312,53.3879,53.3951,126328.0
2018-04-27 13:50:00,73.97,74.02,73.96,73.97,53675.0,53.3951,53.4312,53.3879,53.3951,53675.0
2018-04-27 14:00:00,73.97,73.97,73.87,73.95,116003.0,53.3951,53.3951,53.3229,53.3807,116003.0
2018-04-27 14:10:00,73.96,73.99,73.9,73.94,101624.0,53.3879,53.4095,53.3446,53.3734,101624.0
2018-04-27 14:20:00,73.93,73.93,73.84,73.84,122896.0,53.3662,53.3662,53.3013,53.3013,122896.0
2018-04-27 14:30:00,73.83,73.88,73.79,73.8,199785.0,53.294,53.3301,53.2652,53.2724,199785.0
2018-04-27 14:40:00,73.8,73.93,73.79,73.91,72602.0,53.2724,53.3662,53.2652,53.3518,72602.0
2018-04-27 14:50:00,73.92,73.99,73.86,73.98,141726.0,53.359,53.4095,53.3157,53.4023,141726.0
2018-04-27 15:00:00,73.98,74.05,73.94,73.97,224480.0,53.4023,53.4528,53.3734,53.3951,224480.0
2018-04-27 15:10:00,73.96,73.97,73.84,73.87,298538.0,53.3879,53.3951,53.3013,53.3229,298538.0
2018-04-27 15:20:00,73.87,73.87,73.75,73.83,284764.0,53.3229,53.3229,53.2363,53.294,284764.0
2018-04-27 15:30:00,73.83,73.89,73.8,73.89,239784.0,53.294,53.3373,53.2724,53.3373,239784.0
2018-04-27 15:40:00,73.88,73.89,73.8,73.87,426815.0,53.3301,53.3373,53.2724,53.3229,426815.0
2018-04-27 15:50:00,73.87,73.95,73.79,73.81,1074877.0,53.3229,53.3807,53.2652,53.2796,1074877.0
2018-04-30 09:30:00,73.7,74.23,73.68,74.23,482872.0,53.2002,53.5828,53.1858,53.5828,482872.0
2018-04-30 09:40:00,74.25,74.29,74.04,74.15,239717.0,53.5972,53.6261,53.4456,53.525,239717.0
2018-04-30 09:50:00,74.15,74.26,74.1,74.21,232199.0,53.525,53.6044,53.4889,53.5683,232199.0
2018-04-30 10:00:00,74.2,74.45,74.19,74.36,319925.0,53.5611,53.7416,53.5539,53.6766,319925.0
2018-04-30 10:10:00,74.37,74.49,74.27,74.3,272438.0,53.6838,53.7705,53.6116,53.6333,272438.0
2018-04-30 10:20:00,74.29,74.32,74.22,74.22,179658.0,53.6261,53.6477,53.5756,53.5756,179658.0
2018-04-30 10:30:00,74.22,74.38,74.17,74.35,162941.0,53.5756,53.691,53.5395,53.6694,162941.0
2018-04-30 10:40:00,74.34,74.49,74.32,74.36,170220.0,53.6622,53.7705,53.6477,53.6766,170220.0
2018-04-30 10:50:00,74.36,74.4,74.25,74.33,201977.0,53.6766,53.7055,53.5972,53.655,201977.0
2018-04-30 11:00:00,74.32,74.4,74.26,74.3,190709.0,53.6477,53.7055,53.6044,53.6333,190709.0
2018-04-30 11:10:00,74.29,74.33,74.16,74.17,103193.0,53.6261,53.655,53.5322,53.5395,103193.0
2018-04-30 11:20:00,74.16,74.18,74.06,74.1,167593.0,53.5322,53.5467,53.4601,53.4889,167593.0
2018-04-30 11:30:00,74.09,74.09,73.92,73.93,112108.0,53.4817,53.4817,53.359,53.3662,112108.0
2018-04-30 11:40:00,73.93,74.05,73.93,73.97,159105.0,53.3662,53.4528,53.3662,53.3951,159105.0
2018-04-30 11:50:00,73.97,74.1,73.96,74.07,146675.0,53.3951,53.4889,53.3879,53.4673,146675.0
2018-04-30 12:00:00,74.06,74.19,74.05,74.13,121914.0,53.4601,53.5539,53.4528,53.5106,121914.0
2018-04-30 12:10:00,74.14,74.17,73.95,73.99,126844.0,53.5178,53.5395,53.3807,53.4095,126844.0
2018-04-30 12:20:00,73.99,74.13,73.99,74.12,109899.0,53.4095,53.5106,53.4095,53.5034,109899.0
2018-04-30 12:30:00,74.12,74.15,74.08,74.14,93819.0,53.5034,53.525,53.4745,53.5178,93819.0
2018-04-30 12:40:00,74.14,74.14,73.99,74.0,135420.0,53.5178,53.5178,53.4095,53.4167,135420.0
2018-04-30 12:50:00,74.01,74.04,73.89,74.04,201256.0,53.424,53.4456,53.3373,53.4456,201256.0
2018-04-30 13:00:00,74.04,74.09,74.01,74.06,139899.0,53.4456,53.4817,53.424,53.4601,139899.0
2018-04-30 13:10:00,74.06,74.42,73.99,74.41,514263.0,53.4601,53.7199,53.4095,53.7127,514263.0
2018-04-30 13:20:00,74.42,74.59,74.39,74.49,1580588.0,53.7199,53.8426,53.6983,53.7705,1580588.0
2018-04-30 13:30:00,74.49,74.64,74.41,74.53,290107.0,53.7705,53.8787,53.7127,53.7993,290107.0
2018-04-30 13:40:00,74.54,74.59,74.43,74.44,1000399.0,53.8065,53.8426,53.7271,53.7344,1000399.0
2018-04-30 13:50:00,74.45,74.49,74.36,74.48,233446.0,53.7416,53.7705,53.6766,53.7632,233446.0
2018-04-30 14:00:00,74.49,74.51,74.28,74.32,162653.0,53.7705,53.7849,53.6189,53.6477,162653.0
2018-04-30 14:10:00,74.32,74.37,74.16,74.16,213135.0,53.6477,53.6838,53.5322,53.5322,213135.0
2018-04-30 14:20:00,74.16,74.27,74.16,74.21,169310.0,53.5322,53.6116,53.5322,53.5683,169310.0
2018-04-30 14:30:00,74.21,74.26,74.06,74.07,161869.0,53.5683,53.6044,53.4601,53.4673,161869.0
2018-04-30 14:40:00,74.06,74.16,74.05,74.11,103220.0,53.4601,53.5322,53.4528,53.4961,103220.0
2018-04-30 14:50:00,74.11,74.14,74.08,74.08,108536.0,53.4961,53.5178,53.4745,53.4745,108536.0
2018-04-30 15:00:00,74.08,74.12,74.04,74.07,248395.0,53.4745,53.5034,53.4456,53.4673,248395.0
2018-04-30 15:10:00,74.08,74.16,74.06,74.08,227739.0,53.4745,53.5322,53.4601,53.4745,227739.0
2018-04-30 15:20:00,74.08,74.11,73.89,73.92,221125.0,53.4745,53.4961,53.3373,53.359,221125.0
2018-04-30 15:30:00,73.91,74.06,73.9,74.04,275503.0,53.3518,53.4601,53.3446,53.4456,275503.0
2018-04-30 15:40:00,74.04,74.12,73.99,74.1,764264.0,53.4456,53.5034,53.4095,53.4889,764264.0
2018-04-30 15:50:00,74.1,74.1,73.77,73.8,1596041.0,53.4889,53.4889,53.2507,53.2724,1596041.0
2018-05-01 09:30:00,73.44,73.49,72.95,73.26,599203.0,53.0125,53.0486,52.6588,52.8826,599203.0
2018-05-01 09:40:00,73.26,73.33,73.17,73.21,385435.0,52.8826,52.9331,52.8176,52.8465,385435.0
2018-05-01 09:50:00,73.22,73.34,73.06,73.1,255321.0,52.8537,52.9403,52.7382,52.7671,255321.0
2018-05-01 10:00:00,73.11,73.15,72.85,72.95,328817.0,52.7743,52.8032,52.5866,52.6588,328817.0
2018-05-01 10:10:00,72.94,72.94,72.75,72.93,353262.0,52.6516,52.6516,52.5144,52.6444,353262.0
2018-05-01 10:20:00,72.93,72.94,72.74,72.79,491143.0,52.6444,52.6516,52.5072,52.5433,491143.0
2018-05-01 10:30:00,72.79,72.85,72.72,72.8,341252.0,52.5433,52.5866,52.4928,52.5505,341252.0
2018-05-01 10:40:00,72.81,72.85,72.64,72.67,303251.0,52.5577,52.5866,52.435,52.4567,303251.0
2018-05-01 10:50:00,72.66,72.67,72.54,72.56,499600.0,52.4495,52.4567,52.3628,52.3773,499600.0
2018-05-01 11:00:00,72.55,72.6,72.43,72.59,360732.0,52.3701,52.4062,52.2834,52.3989,360732.0
2018-05-01 11:10:00,72.59,72.88,72.59,72.88,193970.0,52.3989,52.6083,52.3989,52.6083,193970.0
2018-05-01 11:20:00,72.88,73.0,72.87,72.97,282031.0,52.6083,52.6949,52.6011,52.6732,282031.0
2018-05-01 11:30:00,72.97,73.01,72.91,72.99,129190.0,52.6732,52.7021,52.6299,52.6877,129190.0
2018-05-01 11:40:00,72.99,73.04,72.85,72.87,150552.0,52.6877,52.7238,52.5866,52.6011,150552.0
2018-05-01 11:50:00,72.88,73.01,72.84,72.84,160756.0,52.6083,52.7021,52.5794,52.5794,160756.0
2018-05-01 12:00:00,72.84,73.01,72.8,72.97,564959.0,52.5794,52.7021,52.5505,52.6732,564959.0
2018-05-01 12:10:00,72.96,72.98,72.85,72.87,281550.0,52.666,52.6805,52.5866,52.6011,281550.0
2018-05-01 12:20:00,72.87,73.0,72.86,72.95,217207.0,52.6011,52.6949,52.5938,52.6588,217207.0
2018-05-01 12:30:00,72.95,72.95,72.87,72.91,151641.0,52.6588,52.6588,52.6011,52.6299,151641.0
2018-05-01 12:40:00,72.92,72.95,72.86,72.89,195696.0,52.6372,52.6588,52.5938,52.6155,195696.0
2018-05-01 12:50:00,72.89,73.03,72.89,72.97,165580.0,52.6155,52.7166,52.6155,52.6732,165580.0
2018-05-01 13:00:00,72.97,72.98,72.8,72.83,232839.0,52.6732,52.6805,52.5505,52.5722,232839.0
2018-05-01 13:10:00,72.83,72.87,72.78,72.78,246840.0,52.5722,52.6011,52.5361,52.5361,246840.0
2018-05-01 13:20:00,72.78,72.81,72.71,72.81,158702.0,52.5361,52.5577,52.4856,52.5577,158702.0
2018-05-01 13:30:00,72.81,72.9,72.8,72.82,176065.0,52.5577,52.6227,52.5505,52.565,176065.0
2018-05-01 13:40:00,72.82,72.85,72.71,72.81,483438.0,52.565,52.5866,52.4856,52.5577,483438.0
2018-05-01 13:50:00,72.81,72.93,72.81,72.87,274973.0,52.5577,52.6444,52.5577,52.6011,274973.0
2018-05-01 14:00:00,72.87,72.98,72.85,72.89,217370.0,52.6011,52.6805,52.5866,52.6155,217370.0
2018-05-01 14:10:00,72.89,72.97,72.87,72.89,633930.0,52.6155,52.6732,52.6011,52.6155,633930.0
2018-05-01 14:20:00,72.9,73.03,72.87,72.98,306522.0,52.6227,52.7166,52.6011,52.6805,306522.0
2018-05-01 14:30:00,72.98,73.06,72.96,73.02,179861.0,52.6805,52.7382,52.666,52.7093,179861.0
2018-05-01 14:40:00,73.01,73.19,73.0,73.13,225706.0,52.7021,52.832,52.6949,52.7887,225706.0
2018-05-01 14:50:00,73.12,73.22,73.11,73.17,285329.0,52.7815,52.8537,52.7743,52.8176,285329.0
2018-05-01 15:00:00,73.16,73.26,73.15,73.22,249870.0,52.8104,52.8826,52.8032,52.8537,249870.0
2018-05-01 15:10:00,73.2,73.21,73.07,73.08,267339.0,52.8393,52.8465,52.7454,52.7526,267339.0
2018-05-01 15:20:00,73.07,73.1,72.94,73.0,263631.0,52.7454,52.7671,52.6516,52.6949,263631.0
2018-05-01 15:30:00,73.0,73.1,72.97,72.99,267701.0,52.6949,52.7671,52.6732,52.6877,267701.0
2018-05-01 15:40:00,72.99,73.24,72.98,73.21,713118.0,52.6877,52.8681,52.6805,52.8465,713118.0
2018-05-01 15:50:00,73.21,73.39,73.15,73.34,1078323.0,52.8465,52.9764,52.8032,52.9403,1078323.0
2018-05-02 09:30:00,73.14,73.62,73.04,73.55,685877.0,52.796,53.1424,52.7238,53.0919,685877.0
2018-05-02 09:40:00,73.55,73.65,73.41,73.43,615823.0,53.0919,53.1641,52.9909,53.0053,615823.0
2018-05-02 09:50:00,73.42,73.63,73.4,73.54,939915.0,52.9981,53.1497,52.9836,53.0847,939915.0
2018-05-02 10:00:00,73.55,73.83,73.54,73.8,557171.0,53.0919,53.294,53.0847,53.2724,557171.0
2018-05-02 10:10:00,73.79,73.89,73.72,73.84,542333.0,53.2652,53.3373,53.2146,53.3013,542333.0
2018-05-02 10:20:00,73.84,73.85,73.59,73.67,525898.0,53.3013,53.3085,53.1208,53.1785,525898.0
2018-05-02 10:30:00,73.66,73.81,73.44,73.67,714451.0,53.1713,53.2796,53.0125,53.1785,714451.0
2018-05-02 10:40:00,73.67,73.97,73.62,73.96,245845.0,53.1785,53.3951,53.1424,53.3879,245845.0
2018-05-02 10:50:00,73.97,73.97,73.81,73.83,333265.0,53.3951,53.3951,53.2796,53.294,333265.0
2018-05-02 11:00:00,73.82,73.84,73.69,73.8,171444.0,53.2868,53.3013,53.193,53.2724,171444.0
2018-05-02 11:10:00,73.8,73.85,73.72,73.75,266986.0,53.2724,53.3085,53.2146,53.2363,266986.0
2018-05-02 11:20:00,73.75,73.9,73.74,73.9,182206.0,53.2363,53.3446,53.2291,53.3446,182206.0
2018-05-02 11:30:00,73.89,73.89,73.77,73.83,136962.0,53.3373,53.3373,53.2507,53.294,136962.0
2018-05-02 11:40:00,73.83,73.88,73.75,73.8,191721.0,53.294,53.3301,53.2363,53.2724,191721.0
2018-05-02 11:50:00,73.81,73.81,73.72,73.77,163619.0,53.2796,53.2796,53.2146,53.2507,163619.0
2018-05-02 12:00:00,73.77,73.92,73.76,73.87,152896.0,53.2507,53.359,53.2435,53.3229,152896.0
2018-05-02 12:10:00,73.86,73.9,73.75,73.76,158792.0,53.3157,53.3446,53.2363,53.2435,158792.0
2018-05-02 12:20:00,73.77,73.87,73.76,73.86,86064.0,53.2507,53.3229,53.2435,53.3157,86064.0
2018-05-02 12:30:00,73.87,73.87,73.77,73.84,78897.0,53.3229,53.3229,53.2507,53.3013,78897.0
2018-05-02 12:40:00,73.84,73.89,73.8,73.83,89859.0,53.3013,53.3373,53.2724,53.294,89859.0
2018-05-02 12:50:00,73.82,73.86,73.79,73.83,51167.0,53.2868,53.3157,53.2652,53.294,51167.0
2018-05-02 13:00:00,73.83,73.9,73.81,73.85,100008.0,53.294,53.3446,53.2796,53.3085,100008.0
2018-05-02 13:10:00,73.86,73.93,73.85,73.91,133925.0,53.3157,53.3662,53.3085,53.3518,133925.0
2018-05-02 13:20:00,73.91,73.96,73.9,73.95,59326.0,53.3518,53.3879,53.3446,53.3807,59326.0
2018-05-02 13:30:00,73.96,73.98,73.9,73.94,162377.0,53.3879,53.4023,53.3446,53.3734,162377.0
2018-05-02 13:40:00,73.94,73.95,73.82,73.91,53009.0,53.3734,53.3807,53.2868,53.3518,53009.0
2018-05-02 13:50:00,73.9,73.95,73.86,73.89,228925.0,53.3446,53.3807,53.3157,53.3373,228925.0
2018-05-02 14:00:00,73.89,74.2,73.86,74.16,382122.0,53.3373,53.5611,53.3157,53.5322,382122.0
2018-05-02 14:10:00,74.16,74.22,74.06,74.13,562356.0,53.5322,53.5756,53.4601,53.5106,562356.0
2018-05-02 14:20:00,74.13,74.25,74.07,74.18,354791.0,53.5106,53.5972,53.4673,53.5467,354791.0
2018-05-02 14:30:00,74.18,74.22,74.04,74.15,232654.0,53.5467,53.5756,53.4456,53.525,232654.0
2018-05-02 14:40:00,74.15,74.19,74.07,74.11,136411.0,53.525,53.5539,53.4673,53.4961,136411.0
2018-05-02 14:50:00,74.11,74.14,74.05,74.07,225185.0,53.4961,53.5178,53.4528,53.4673,225185.0
2018-05-02 15:00:00,74.07,74.16,74.01,74.12,214055.0,53.4673,53.5322,53.424,53.5034,214055.0
2018-05-02 15:10:00,74.13,74.15,73.97,73.98,273012.0,53.5106,53.525,53.3951,53.4023,273012.0
2018-05-02 15:20:00,73.98,74.0,73.78,73.87,292757.0,53.4023,53.4167,53.2579,53.3229,292757.0
2018-05-02 15:30:00,73.86,73.86,73.7,73.76,364801.0,53.3157,53.3157,53.2002,53.2435,364801.0
2018-05-02 15:40:00,73.75,73.77,73.53,73.53,661982.0,53.2363,53.2507,53.0775,53.0775,661982.0
2018-05-02 15:50:00,73.53,73.69,73.48,73.67,921568.0,53.0775,53.193,53.0414,53.1785,921568.0
2018-05-03 09:30:00,73.32,73.43,73.06,73.15,540219.0,52.9259,53.0053,52.7382,52.8032,540219.0
2018-05-03 09:40:00,73.14,73.26,73.04,73.22,233385.0,52.796,52.8826,52.7238,52.8537,233385.0
2018-05-03 09:50:00,73.21,73.39,73.18,73.38,187661.0,52.8465,52.9764,52.8248,52.9692,187661.0
2018-05-03 10:00:00,73.37,73.38,73.05,73.08,310833.0,52.962,52.9692,52.731,52.7526,310833.0
2018-05-03 10:10:00,73.09,73.18,72.96,72.98,367863.0,52.7599,52.8248,52.666,52.6805,367863.0
2018-05-03 10:20:00,72.97,72.97,72.7,72.79,625018.0,52.6732,52.6732,52.4783,52.5433,625018.0
2018-05-03 10:30:00,72.78,72.82,72.53,72.59,977202.0,52.5361,52.565,52.3556,52.3989,977202.0
2018-05-03 10:40:00,72.59,72.84,72.5,72.82,353174.0,52.3989,52.5794,52.334,52.565,353174.0
2018-05-03 10:50:00,72.82,72.9,72.71,72.78,394621.0,52.565,52.6227,52.4856,52.5361,394621.0
2018-05-03 11:00:00,72.78,72.91,72.68,72.7,550603.0,52.5361,52.6299,52.4639,52.4783,550603.0
2018-05-03 11:10:00,72.7,72.82,72.68,72.7,548274.0,52.4783,52.565,52.4639,52.4783,548274.0
2018-05-03 11:20:00,72.7,72.75,72.61,72.62,266504.0,52.4783,52.5144,52.4134,52.4206,266504.0
2018-05-03 11:30:00,72.61,72.74,72.57,72.71,251346.0,52.4134,52.5072,52.3845,52.4856,251346.0
2018-05-03 11:40:00,72.72,72.83,72.56,72.8,398145.0,52.4928,52.5722,52.3773,52.5505,398145.0
2018-05-03 11:50:00,72.8,72.93,72.72,72.86,343219.0,52.5505,52.6444,52.4928,52.5938,343219.0
2018-05-03 12:00:00,72.85,72.92,72.81,72.87,510159.0,52.5866,52.6372,52.5577,52.6011,510159.0
2018-05-03 12:10:00,72.88,72.92,72.8,72.86,462816.0,52.6083,52.6372,52.5505,52.5938,462816.0
2018-05-03 12:20:00,72.87,72.9,72.76,72.76,212193.0,52.6011,52.6227,52.5217,52.5217,212193.0
2018-05-03 12:30:00,72.78,73.05,72.77,73.05,230364.0,52.5361,52.731,52.5289,52.731,230364.0
2018-05-03 12:40:00,73.05,73.13,73.02,73.11,164189.0,52.731,52.7887,52.7093,52.7743,164189.0
2018-05-03 12:50:00,73.11,73.39,73.08,73.38,261390.0,52.7743,52.9764,52.7526,52.9692,261390.0
2018-05-03 13:00:00,73.39,73.4,73.2,73.21,140179.0,52.9764,52.9836,52.8393,52.8465,140179.0
2018-05-03 13:10:00,73.21,73.42,73.19,73.29,244549.0,52.8465,52.9981,52.832,52.9042,244549.0
2018-05-03 13:20:00,73.3,73.37,73.2,73.28,159808.0,52.9115,52.962,52.8393,52.897,159808.0
2018-05-03 13:30:00,73.29,73.6,73.29,73.56,270278.0,52.9042,53.128,52.9042,53.0991,270278.0
2018-05-03 13:40:00,73.55,73.6,73.4,73.45,103198.0,53.0919,53.128,52.9836,53.0197,103198.0
2018-05-03 13:50:00,73.46,73.59,73.44,73.49,133797.0,53.0269,53.1208,53.0125,53.0486,133797.0
2018-05-03 14:00:00,73.49,73.54,73.42,73.51,159929.0,53.0486,53.0847,52.9981,53.063,159929.0
2018-05-03 14:10:00,73.51,73.51,73.39,73.4,109129.0,53.063,53.063,52.9764,52.9836,109129.0
2018-05-03 14:20:00,73.4,73.41,73.29,73.39,119916.0,52.9836,52.9909,52.9042,52.9764,119916.0
2018-05-03 14:30:00,73.4,73.61,73.39,73.54,336972.0,52.9836,53.1352,52.9764,53.0847,336972.0
2018-05-03 14:40:00,73.54,73.56,73.4,73.41,270841.0,53.0847,53.0991,52.9836,52.9909,270841.0
2018-05-03 14:50:00,73.41,73.43,73.24,73.29,144392.0,52.9909,53.0053,52.8681,52.9042,144392.0
2018-05-03 15:00:00,73.29,73.4,73.25,73.25,203464.0,52.9042,52.9836,52.8754,52.8754,203464.0
2018-05-03 15:10:00,73.25,73.34,73.18,73.3,313434.0,52.8754,52.9403,52.8248,52.9115,313434.0
2018-05-03 15:20:00,73.3,73.35,73.24,73.33,187763.0,52.9115,52.9475,52.8681,52.9331,187763.0
2018-05-03 15:30:00,73.33,73.42,73.22,73.23,324163.0,52.9331,52.9981,52.8537,52.8609,324163.0
2018-05-03 15:40:00,73.23,73.37,73.18,73.35,338858.0,52.8609,52.962,52.8248,52.9475,338858.0
2018-05-03 15:50:00,73.35,73.52,73.29,73.49,1539474.0,52.9475,53.0703,52.9042,53.0486,1539474.0
2018-05-04 09:30:00,73.29,73.39,73.03,73.18,320203.0,52.9042,52.9764,52.7166,52.8248,320203.0
2018-05-04 09:40:00,73.19,73.34,72.99,73.29,283710.0,52.832,52.9403,52.6877,52.9042,283710.0
2018-05-04 09:50:00,73.29,73.32,73.14,73.16,163061.0,52.9042,52.9259,52.796,52.8104,163061.0
2018-05-04 10:00:00,73.16,73.24,73.08,73.22,218131.0,52.8104,52.8681,52.7526,52.8537,218131.0
2018-05-04 10:10:00,73.23,73.27,73.03,73.05,404208.0,52.8609,52.8898,52.7166,52.731,404208.0
2018-05-04 10:20:00,73.05,73.32,73.02,73.26,114113.0,52.731,52.9259,52.7093,52.8826,114113.0
2018-05-04 10:30:00,73.27,73.46,73.26,73.45,303376.0,52.8898,53.0269,52.8826,53.0197,303376.0
2018-05-04 10:40:00,73.45,73.58,73.39,73.41,729328.0,53.0197,53.1136,52.9764,52.9909,729328.0
2018-05-04 10:50:00,73.41,73.5,73.36,73.44,203530.0,52.9909,53.0558,52.9548,53.0125,203530.0
2018-05-04 11:00:00,73.44,73.49,73.35,73.39,188933.0,53.0125,53.0486,52.9475,52.9764,188933.0
2018-05-04 11:10:00,73.4,73.47,73.38,73.44,104020.0,52.9836,53.0342,52.9692,53.0125,104020.0
2018-05-04 11:20:00,73.44,73.59,73.43,73.56,135980.0,53.0125,53.1208,53.0053,53.0991,135980.0
2018-05-04 11:30:00,73.56,73.73,73.55,73.69,323976.0,53.0991,53.2218,53.0919,53.193,323976.0
2018-05-04 11:40:00,73.69,73.87,73.6,73.83,391142.0,53.193,53.3229,53.128,53.294,391142.0
2018-05-04 11:50:00,73.83,73.99,73.75,73.99,287012.0,53.294,53.4095,53.2363,53.4095,287012.0
2018-05-04 12:00:00,73.99,74.06,73.9,74.03,220101.0,53.4095,53.4601,53.3446,53.4384,220101.0
2018-05-04 12:10:00,74.04,74.11,74.02,74.08,173998.0,53.4456,53.4961,53.4312,53.4745,173998.0
2018-05-04 12:20:00,74.07,74.11,73.98,73.99,168292.0,53.4673,53.4961,53.4023,53.4095,168292.0
2018-05-04 12:30:00,74.0,74.06,73.99,74.02,146143.0,53.4167,53.4601,53.4095,53.4312,146143.0
2018-05-04 12:40:00,74.01,74.04,73.96,74.01,106661.0,53.424,53.4456,53.3879,53.424,106661.0
2018-05-04 12:50:00,74.01,74.02,73.88,73.91,269887.0,53.424,53.4312,53.3301,53.3518,269887.0
2018-05-04 13:00:00,73.91,73.92,73.8,73.89,402202.0,53.3518,53.359,53.2724,53.3373,402202.0
2018-05-04 13:10:00,73.9,73.92,73.85,73.89,125847.0,53.3446,53.359,53.3085,53.3373,125847.0
2018-05-04 13:20:00,73.88,73.98,73.88,73.9,86320.0,53.3301,53.4023,53.3301,53.3446,86320.0
2018-05-04 13:30:00,73.89,73.93,73.84,73.85,75002.0,53.3373,53.3662,53.3013,53.3085,75002.0
2018-05-04 13:40:00,73.84,73.94,73.83,73.94,92824.0,53.3013,53.3734,53.294,53.3734,92824.0
2018-05-04 13:50:00,73.94,73.98,73.93,73.95,94306.0,53.3734,53.4023,53.3662,53.3807,94306.0
2018-05-04 14:00:00,73.95,73.99,73.91,73.92,219968.0,53.3807,53.4095,53.3518,53.359,219968.0
2018-05-04 14:10:00,73.93,73.95,73.85,73.89,248437.0,53.3662,53.3807,53.3085,53.3373,248437.0
2018-05-04 14:20:00,73.9,73.97,73.88,73.95,217886.0,53.3446,53.3951,53.3301,53.3807,217886.0
2018-05-04 14:30:00,73.95,73.99,73.94,73.97,139231.0,53.3807,53.4095,53.3734,53.3951,139231.0
2018-05-04 14:40:00,73.97,74.01,73.96,73.99,109456.0,53.3951,53.424,53.3879,53.4095,109456.0
2018-05-04 14:50:00,74.0,74.01,73.85,73.85,185931.0,53.4167,53.424,53.3085,53.3085,185931.0
2018-05-04 15:00:00,73.85,73.92,73.84,73.88,220238.0,53.3085,53.359,53.3013,53.3301,220238.0
2018-05-04 15:10:00,73.88,73.95,73.82,73.85,345151.0,53.3301,53.3807,53.2868,53.3085,345151.0
2018-05-04 15:20:00,73.85,73.92,73.81,73.9,220630.0,53.3085,53.359,53.2796,53.3446,220630.0
2018-05-04 15:30:00,73.9,73.96,73.86,73.88,307998.0,53.3446,53.3879,53.3157,53.3301,307998.0
2018-05-04 15:40:00,73.88,73.94,73.81,73.81,535375.0,53.3301,53.3734,53.2796,53.2796,535375.0
2018-05-04 15:50:00,73.82,73.87,73.69,73.84,1835597.0,53.2868,53.3229,53.193,53.3013,1835597.0
2018-05-07 09:30:00,74.43,74.98,74.29,74.91,687759.0,53.7271,54.1242,53.6261,54.0736,687759.0
2018-05-07 09:40:00,74.92,75.41,74.89,75.31,800150.0,54.0808,54.4346,54.0592,54.3624,800150.0
2018-05-07 09:50:00,75.31,75.43,75.26,75.39,489106.0,54.3624,54.449,54.3263,54.4201,489106.0
2018-05-07 10:00:00,75.38,75.57,75.37,75.53,375885.0,54.4129,54.55,54.4057,54.5212,375885.0
2018-05-07 10:10:00,75.53,75.53,75.3,75.31,425773.0,54.5212,54.5212,54.3551,54.3624,425773.0
2018-05-07 10:20:00,75.31,75.43,75.29,75.34,334367.0,54.3624,54.449,54.3479,54.384,334367.0
2018-05-07 10:30:00,75.34,75.36,75.14,75.26,350281.0,54.384,54.3985,54.2397,54.3263,350281.0
2018-05-07 10:40:00,75.25,75.41,75.13,75.39,502842.0,54.3191,54.4346,54.2324,54.4201,502842.0
2018-05-07 10:50:00,75.39,75.47,75.33,75.42,239467.0,54.4201,54.4779,54.3768,54.4418,239467.0
2018-05-07 11:00:00,75.42,75.49,75.32,75.37,384729.0,54.4418,54.4923,54.3696,54.4057,384729.0
2018-05-07 11:10:00,75.37,75.45,75.35,75.38,226935.0,54.4057,54.4634,54.3912,54.4129,226935.0
2018-05-07 11:20:00,75.38,75.4,75.31,75.36,330613.0,54.4129,54.4273,54.3624,54.3985,330613.0
2018-05-07 11:30:00,75.35,75.43,75.33,75.42,198122.0,54.3912,54.449,54.3768,54.4418,198122.0
2018-05-07 11:40:00,75.41,75.45,75.34,75.37,141211.0,54.4346,54.4634,54.384,54.4057,141211.0
2018-05-07 11:50:00,75.36,75.37,75.32,75.33,209790.0,54.3985,54.4057,54.3696,54.3768,209790.0
2018-05-07 12:00:00,75.32,75.39,75.29,75.34,149126.0,54.3696,54.4201,54.3479,54.384,149126.0
2018-05-07 12:10:00,75.35,75.4,75.31,75.31,125928.0,54.3912,54.4273,54.3624,54.3624,125928.0
2018-05-07 12:20:00,75.32,75.36,75.26,75.32,247130.0,54.3696,54.3985,54.3263,54.3696,247130.0
2018-05-07 12:30:00,75.31,75.38,75.27,75.35,145196.0,54.3624,54.4129,54.3335,54.3912,145196.0
2018-05-07 12:40:00,75.35,75.35,75.27,75.29,113802.0,54.3912,54.3912,54.3335,54.3479,113802.0
2018-05-07 12:50:00,75.28,75.34,75.25,75.28,124542.0,54.3407,54.384,54.3191,54.3407,124542.0
2018-05-07 13:00:00,75.28,75.31,75.23,75.23,162424.0,54.3407,54.3624,54.3046,54.3046,162424.0
2018-05-07 13:10:00,75.23,75.25,75.13,75.15,163856.0,54.3046,54.3191,54.2324,54.2469,163856.0
2018-05-07 13:20:00,75.14,75.17,75.08,75.17,226188.0,54.2397,54.2613,54.1963,54.2613,226188.0
2018-05-07 13:30:00,75.17,75.2,75.11,75.13,150667.0,54.2613,54.283,54.218,54.2324,150667.0
2018-05-07 13:40:00,75.13,75.15,75.08,75.13,132577.0,54.2324,54.2469,54.1963,54.2324,132577.0
2018-05-07 13:50:00,75.14,75.16,75.11,75.13,119987.0,54.2397,54.2541,54.218,54.2324,119987.0
2018-05-07 14:00:00,75.13,75.14,75.01,75.03,133014.0,54.2324,54.2397,54.1458,54.1602,133014.0
2018-05-07 14:10:00,75.03,75.05,75.01,75.02,215670.0,54.1602,54.1747,54.1458,54.153,215670.0
2018-05-07 14:20:00,75.02,75.03,74.95,74.99,335594.0,54.153,54.1602,54.1025,54.1314,335594.0
2018-05-07 14:30:00,74.98,75.02,74.93,74.93,229524.0,54.1242,54.153,54.0881,54.0881,229524.0
2018-05-07 14:40:00,74.93,74.98,74.55,74.55,1011716.0,54.0881,54.1242,53.8138,53.8138,1011716.0
2018-05-07 14:50:00,74.56,74.59,74.25,74.26,1082369.0,53.821,53.8426,53.5972,53.6044,1082369.0
2018-05-07 15:00:00,74.27,74.27,74.0,74.05,1450924.0,53.6116,53.6116,53.4167,53.4528,1450924.0
2018-05-07 15:10:00,74.05,74.13,73.87,73.88,712060.0,53.4528,53.5106,53.3229,53.3301,712060.0
2018-05-07 15:20:00,73.88,74.07,73.8,74.06,938553.0,53.3301,53.4673,53.2724,53.4601,938553.0
2018-05-07 15:30:00,74.06,74.12,73.94,74.01,541290.0,53.4601,53.5034,53.3734,53.424,541290.0
2018-05-07 15:40:00,74.01,74.1,73.94,74.04,655935.0,53.424,53.4889,53.3734,53.4456,655935.0
2018-05-07 15:50:00,74.04,74.05,73.91,73.95,1391921.0,53.4456,53.4528,53.3518,53.3807,1391921.0
2018-05-08 09:30:00,73.96,74.0,73.54,73.54,607196.0,53.3879,53.4167,53.0847,53.0847,607196.0
2018-05-08 09:40:00,73.54,73.55,73.34,73.38,731029.0,53.0847,53.0919,52.9403,52.9692,731029.0
2018-05-08 09:50:00,73.38,73.39,73.09,73.37,310347.0,52.9692,52.9764,52.7599,52.962,310347.0
2018-05-08 10:00:00,73.38,73.52,73.37,73.4,461531.0,52.9692,53.0703,52.962,52.9836,461531.0
2018-05-08 10:10:00,73.4,73.44,73.29,73.35,432766.0,52.9836,53.0125,52.9042,52.9475,432766.0
2018-05-08 10:20:00,73.35,73.36,73.21,73.23,383135.0,52.9475,52.9548,52.8465,52.8609,383135.0
2018-05-08 10:30:00,73.22,73.48,73.21,73.46,214048.0,52.8537,53.0414,52.8465,53.0269,214048.0
2018-05-08 10:40:00,73.45,73.48,73.32,73.38,231905.0,53.0197,53.0414,52.9259,52.9692,231905.0
2018-05-08 10:50:00,73.38,73.46,73.25,73.26,191158.0,52.9692,53.0269,52.8754,52.8826,191158.0
2018-05-08 11:00:00,73.25,73.28,72.72,72.72,1476360.0,52.8754,52.897,52.4928,52.4928,1476360.0
2018-05-08 11:10:00,72.71,73.18,72.64,72.92,1721117.0,52.4856,52.8248,52.435,52.6372,1721117.0
2018-05-08 11:20:00,72.92,73.08,72.87,73.03,1049279.0,52.6372,52.7526,52.6011,52.7166,1049279.0
2018-05-08 11:30:00,73.03,73.63,72.96,73.55,1546457.0,52.7166,53.1497,52.666,53.0919,1546457.0
2018-05-08 11:40:00,73.55,73.77,73.36,73.72,779445.0,53.0919,53.2507,52.9548,53.2146,779445.0
2018-05-08 11:50:00,73.72,73.82,73.63,73.64,512318.0,53.2146,53.2868,53.1497,53.1569,512318.0
2018-05-08 12:00:00,73.63,73.7,73.5,73.65,401381.0,53.1497,53.2002,53.0558,53.1641,401381.0
2018-05-08 12:10:00,73.65,73.7,73.43,73.45,680194.0,53.1641,53.2002,53.0053,53.0197,680194.0
2018-05-08 12:20:00,73.45,73.5,73.4,73.43,194243.0,53.0197,53.0558,52.9836,53.0053,194243.0
2018-05-08 12:30:00,73.42,73.52,73.4,73.52,249393.0,52.9981,53.0703,52.9836,53.0703,249393.0
2018-05-08 12:40:00,73.53,73.58,73.42,73.42,176042.0,53.0775,53.1136,52.9981,52.9981,176042.0
2018-05-08 12:50:00,73.42,73.67,73.37,73.42,1148746.0,52.9981,53.1785,52.962,52.9981,1148746.0
2018-05-08 13:00:00,73.41,73.52,73.4,73.47,171102.0,52.9909,53.0703,52.9836,53.0342,171102.0
2018-05-08 13:10:00,73.47,73.5,73.38,73.4,265576.0,53.0342,53.0558,52.9692,52.9836,265576.0
2018-05-08 13:20:00,73.4,73.56,73.39,73.52,423303.0,52.9836,53.0991,52.9764,53.0703,423303.0
2018-05-08 13:30:00,73.53,73.58,73.47,73.52,321460.0,53.0775,53.1136,53.0342,53.0703,321460.0
2018-05-08 13:40:00,73.52,73.59,73.45,73.45,277359.0,53.0703,53.1208,53.0197,53.0197,277359.0
2018-05-08 13:50:00,73.45,73.52,73.32,73.41,357506.0,53.0197,53.0703,52.9259,52.9909,357506.0
2018-05-08 14:00:00,73.4,73.52,73.34,73.43,265923.0,52.9836,53.0703,52.9403,53.0053,265923.0
2018-05-08 14:10:00,73.42,74.13,73.38,73.99,1087369.0,52.9981,53.5106,52.9692,53.4095,1087369.0
2018-05-08 14:20:00,74.0,74.57,73.85,73.95,3132970.0,53.4167,53.8282,53.3085,53.3807,3132970.0
2018-05-08 14:30:00,73.96,74.02,73.73,73.75,930760.0,53.3879,53.4312,53.2218,53.2363,930760.0
2018-05-08 14:40:00,73.75,73.97,73.54,73.96,1056474.0,53.2363,53.3951,53.0847,53.3879,1056474.0
2018-05-08 14:50:00,73.95,74.2,73.9,74.09,376785.0,53.3807,53.5611,53.3446,53.4817,376785.0
2018-05-08 15:00:00,74.09,74.33,74.07,74.3,425599.0,53.4817,53.655,53.4673,53.6333,425599.0
2018-05-08 15:10:00,74.3,74.51,74.28,74.44,562533.0,53.6333,53.7849,53.6189,53.7344,562533.0
2018-05-08 15:20:00,74.44,74.48,74.28,74.34,303538.0,53.7344,53.7632,53.6189,53.6622,303538.0
2018-05-08 15:30:00,74.34,74.52,74.33,74.45,756941.0,53.6622,53.7921,53.655,53.7416,756941.0
2018-05-08 15:40:00,74.45,74.52,74.35,74.38,440445.0,53.7416,53.7921,53.6694,53.691,440445.0
2018-05-08 15:50:00,74.38,74.55,74.37,74.54,932546.0,53.691,53.8138,53.6838,53.8065,932546.0
2018-05-09 09:30:00,75.41,75.99,75.41,75.78,1762542.0,54.4346,54.8532,54.4346,54.7016,1762542.0
2018-05-09 09:40:00,75.79,76.11,75.74,76.07,1295629.0,54.7089,54.9398,54.6728,54.911,1295629.0
2018-05-09 09:50:00,76.07,76.35,76.06,76.28,947061.0,54.911,55.1131,54.9038,55.0626,947061.0
2018-05-09 10:00:00,76.28,76.46,76.16,76.45,997358.0,55.0626,55.1925,54.9759,55.1853,997358.0
2018-05-09 10:10:00,76.45,76.62,76.4,76.58,899973.0,55.1853,55.308,55.1492,55.2791,899973.0
2018-05-09 10:20:00,76.57,76.66,76.49,76.62,761130.0,55.2719,55.3369,55.2141,55.308,761130.0
2018-05-09 10:30:00,76.61,76.89,76.61,76.79,1205116.0,55.3008,55.5029,55.3008,55.4307,1205116.0
2018-05-09 10:40:00,76.78,76.79,76.43,76.45,835190.0,55.4235,55.4307,55.1708,55.1853,835190.0
2018-05-09 10:50:00,76.44,76.45,76.09,76.13,832934.0,55.1781,55.1853,54.9254,54.9543,832934.0
2018-05-09 11:00:00,76.13,76.34,76.12,76.31,605867.0,54.9543,55.1059,54.9471,55.0842,605867.0
2018-05-09 11:10:00,76.31,76.31,76.07,76.1,308747.0,55.0842,55.0842,54.911,54.9326,308747.0
2018-05-09 11:20:00,76.09,76.09,75.88,76.01,544349.0,54.9254,54.9254,54.7738,54.8677,544349.0
2018-05-09 11:30:00,76.02,76.07,75.85,75.86,458886.0,54.8749,54.911,54.7522,54.7594,458886.0
2018-05-09 11:40:00,75.86,75.95,75.79,75.92,380094.0,54.7594,54.8243,54.7089,54.8027,380094.0
2018-05-09 11:50:00,75.92,75.98,75.88,75.92,220471.0,54.8027,54.846,54.7738,54.8027,220471.0
2018-05-09 12:00:00,75.92,76.14,75.92,76.11,561282.0,54.8027,54.9615,54.8027,54.9398,561282.0
2018-05-09 12:10:00,76.1,76.27,76.09,76.24,346039.0,54.9326,55.0553,54.9254,55.0337,346039.0
2018-05-09 12:20:00,76.23,76.32,76.19,76.27,365818.0,55.0265,55.0914,54.9976,55.0553,365818.0
2018-05-09 12:30:00,76.27,76.35,76.2,76.22,408971.0,55.0553,55.1131,55.0048,55.0192,408971.0
2018-05-09 12:40:00,76.22,76.38,76.19,76.33,389646.0,55.0192,55.1347,54.9976,55.0987,389646.0
2018-05-09 12:50:00,76.33,76.39,76.27,76.31,270184.0,55.0987,55.142,55.0553,55.0842,270184.0
2018-05-09 13:00:00,76.31,76.45,76.31,76.44,305654.0,55.0842,55.1853,55.0842,55.1781,305654.0
2018-05-09 13:10:00,76.44,76.47,76.28,76.3,353706.0,55.1781,55.1997,55.0626,55.077,353706.0
2018-05-09 13:20:00,76.29,76.35,76.25,76.35,196880.0,55.0698,55.1131,55.0409,55.1131,196880.0
2018-05-09 13:30:00,76.34,76.37,76.27,76.29,219064.0,55.1059,55.1275,55.0553,55.0698,219064.0
2018-05-09 13:40:00,76.3,76.35,76.24,76.3,227877.0,55.077,55.1131,55.0337,55.077,227877.0
2018-05-09 13:50:00,76.31,76.37,76.3,76.34,189469.0,55.0842,55.1275,55.077,55.1059,189469.0
2018-05-09 14:00:00,76.34,76.37,76.24,76.34,228509.0,55.1059,55.1275,55.0337,55.1059,228509.0
2018-05-09 14:10:00,76.34,76.42,76.27,76.28,209677.0,55.1059,55.1636,55.0553,55.0626,209677.0
2018-05-09 14:20:00,76.28,76.28,76.09,76.15,268000.0,55.0626,55.0626,54.9254,54.9687,268000.0
2018-05-09 14:30:00,76.14,76.23,76.13,76.17,214043.0,54.9615,55.0265,54.9543,54.9832,214043.0
2018-05-09 14:40:00,76.18,76.38,76.18,76.37,197225.0,54.9904,55.1347,54.9904,55.1275,197225.0
2018-05-09 14:50:00,76.37,76.39,76.25,76.37,305072.0,55.1275,55.142,55.0409,55.1275,305072.0
2018-05-09 15:00:00,76.36,76.43,76.33,76.36,204728.0,55.1203,55.1708,55.0987,55.1203,204728.0
2018-05-09 15:10:00,76.35,76.39,76.21,76.22,209036.0,55.1131,55.142,55.012,55.0192,209036.0
2018-05-09 15:20:00,76.21,76.28,76.16,76.17,280882.0,55.012,55.0626,54.9759,54.9832,280882.0
2018-05-09 15:30:00,76.18,76.21,75.98,76.04,455805.0,54.9904,55.012,54.846,54.8893,455805.0
2018-05-09 15:40:00,76.04,76.04,75.91,75.97,506578.0,54.8893,54.8893,54.7955,54.8388,506578.0
2018-05-09 15:50:00,75.97,76.06,75.92,76.05,1675376.0,54.8388,54.9038,54.8027,54.8965,1675376.0
2018-05-10 09:30:00,76.31,76.66,76.31,76.36,1012591.0,55.0842,55.3369,55.0842,55.1203,1012591.0
2018-05-10 09:40:00,76.36,76.57,76.35,76.48,615131.0,55.1203,55.2719,55.1131,55.2069,615131.0
2018-05-10 09:50:00,76.48,76.62,76.26,76.31,655932.0,55.2069,55.308,55.0481,55.0842,655932.0
2018-05-10 10:00:00,76.31,76.38,76.14,76.21,555670.0,55.0842,55.1347,54.9615,55.012,555670.0
2018-05-10 10:10:00,76.22,76.31,76.0,76.11,469989.0,55.0192,55.0842,54.8604,54.9398,469989.0
2018-05-10 10:20:00,76.1,76.51,76.05,76.51,392390.0,54.9326,55.2286,54.8965,55.2286,392390.0
2018-05-10 10:30:00,76.51,76.52,76.35,76.36,931037.0,55.2286,55.2358,55.1131,55.1203,931037.0
2018-05-10 10:40:00,76.36,76.47,76.28,76.35,297437.0,55.1203,55.1997,55.0626,55.1131,297437.0
2018-05-10 10:50:00,76.36,76.39,76.13,76.16,158072.0,55.1203,55.142,54.9543,54.9759,158072.0
2018-05-10 11:00:00,76.16,76.29,76.12,76.27,210940.0,54.9759,55.0698,54.9471,55.0553,210940.0
2018-05-10 11:10:00,76.27,76.38,76.24,76.28,209071.0,55.0553,55.1347,55.0337,55.0626,209071.0
2018-05-10 11:20:00,76.28,76.52,76.27,76.49,338765.0,55.0626,55.2358,55.0553,55.2141,338765.0
2018-05-10 11:30:00,76.49,76.51,76.39,76.48,198772.0,55.2141,55.2286,55.142,55.2069,198772.0
2018-05-10 11:40:00,76.48,76.62,76.47,76.6,202547.0,55.2069,55.308,55.1997,55.2936,202547.0
2018-05-10 11:50:00,76.6,76.64,76.54,76.63,122351.0,55.2936,55.3224,55.2502,55.3152,122351.0
2018-05-10 12:00:00,76.63,76.67,76.56,76.64,152736.0,55.3152,55.3441,55.2647,55.3224,152736.0
2018-05-10 12:10:00,76.63,76.64,76.54,76.55,173123.0,55.3152,55.3224,55.2502,55.2575,173123.0
2018-05-10 12:20:00,76.55,76.62,76.53,76.58,143312.0,55.2575,55.308,55.243,55.2791,143312.0
2018-05-10 12:30:00,76.58,76.59,76.49,76.58,163672.0,55.2791,55.2863,55.2141,55.2791,163672.0
2018-05-10 12:40:00,76.57,76.6,76.48,76.48,168910.0,55.2719,55.2936,55.2069,55.2069,168910.0
2018-05-10 12:50:00,76.49,76.56,76.48,76.51,132572.0,55.2141,55.2647,55.2069,55.2286,132572.0
2018-05-10 13:00:00,76.52,76.56,76.5,76.53,206173.0,55.2358,55.2647,55.2214,55.243,206173.0
2018-05-10 13:10:00,76.53,76.58,76.44,76.48,178520.0,55.243,55.2791,55.1781,55.2069,178520.0
2018-05-10 13:20:00,76.48,76.5,76.41,76.47,355991.0,55.2069,55.2214,55.1564,55.1997,355991.0
2018-05-10 13:30:00,76.46,76.53,76.44,76.45,135480.0,55.1925,55.243,55.1781,55.1853,135480.0
2018-05-10 13:40:00,76.46,76.48,76.38,76.39,144244.0,55.1925,55.2069,55.1347,55.142,144244.0
2018-05-10 13:50:00,76.39,76.44,76.38,76.43,74891.0,55.142,55.1781,55.1347,55.1708,74891.0
2018-05-10 14:00:00,76.44,76.49,76.36,76.49,136070.0,55.1781,55.2141,55.1203,55.2141,136070.0
2018-05-10 14:10:00,76.5,76.55,76.48,76.52,245201.0,55.2214,55.2575,55.2069,55.2358,245201.0
2018-05-10 14:20:00,76.52,76.62,76.49,76.6,152916.0,55.2358,55.308,55.2141,55.2936,152916.0
2018-05-10 14:30:00,76.6,76.66,76.52,76.55,221607.0,55.2936,55.3369,55.2358,55.2575,221607.0
2018-05-10 14:40:00,76.55,76.78,76.52,76.76,191036.0,55.2575,55.4235,55.2358,55.409,191036.0
2018-05-10 14:50:00,76.75,76.8,76.68,76.73,165359.0,55.4018,55.4379,55.3513,55.3874,165359.0
2018-05-10 15:00:00,76.73,76.78,76.57,76.59,277365.0,55.3874,55.4235,55.2719,55.2863,277365.0
2018-05-10 15:10:00,76.59,76.62,76.51,76.54,181008.0,55.2863,55.308,55.2286,55.2502,181008.0
2018-05-10 15:20:00,76.54,76.61,76.53,76.57,537160.0,55.2502,55.3008,55.243,55.2719,537160.0
2018-05-10 15:30:00,76.58,76.63,76.53,76.59,235387.0,55.2791,55.3152,55.243,55.2863,235387.0
2018-05-10 15:40:00,76.59,76.68,76.58,76.68,471168.0,55.2863,55.3513,55.2791,55.3513,471168.0
2018-05-10 15:50:00,76.67,76.73,76.62,76.64,1037315.0,55.3441,55.3874,55.308,55.3224,1037315.0
2018-05-11 09:30:00,76.79,76.92,76.63,76.75,1194879.0,55.4307,55.5245,55.3152,55.4018,1194879.0
2018-05-11 09:40:00,76.74,76.76,76.56,76.57,267340.0,55.3946,55.409,55.2647,55.2719,267340.0
2018-05-11 09:50:00,76.58,76.88,76.57,76.85,200333.0,55.2791,55.4957,55.2719,55.474,200333.0
2018-05-11 10:00:00,76.84,76.96,76.78,76.86,308837.0,55.4668,55.5534,55.4235,55.4812,308837.0
2018-05-11 10:10:00,76.87,76.92,76.65,76.79,462497.0,55.4884,55.5245,55.3296,55.4307,462497.0
2018-05-11 10:20:00,76.79,76.97,76.74,76.74,463654.0,55.4307,55.5606,55.3946,55.3946,463654.0
2018-05-11 10:30:00,76.74,76.89,76.68,76.89,221230.0,55.3946,55.5029,55.3513,55.5029,221230.0
2018-05-11 10:40:00,76.89,77.03,76.86,76.96,699378.0,55.5029,55.6039,55.4812,55.5534,699378.0
2018-05-11 10:50:00,76.96,77.18,76.96,77.15,218867.0,55.5534,55.7122,55.5534,55.6906,218867.0
2018-05-11 11:00:00,77.16,77.19,77.03,77.03,155518.0,55.6978,55.7194,55.6039,55.6039,155518.0
2018-05-11 11:10:00,77.03,77.11,77.01,77.03,245932.0,55.6039,55.6617,55.5895,55.6039,245932.0
2018-05-11 11:20:00,77.03,77.09,76.99,77.03,214731.0,55.6039,55.6473,55.5751,55.6039,214731.0
2018-05-11 11:30:00,77.03,77.06,76.92,76.92,258125.0,55.6039,55.6256,55.5245,55.5245,258125.0
2018-05-11 11:40:00,76.91,77.04,76.9,77.04,225645.0,55.5173,55.6112,55.5101,55.6112,225645.0
2018-05-11 11:50:00,77.04,77.1,77.03,77.07,118305.0,55.6112,55.6545,55.6039,55.6328,118305.0
2018-05-11 12:00:00,77.08,77.12,77.03,77.03,126904.0,55.64,55.6689,55.6039,55.6039,126904.0
2018-05-11 12:10:00,77.03,77.05,76.83,76.94,476399.0,55.6039,55.6184,55.4596,55.539,476399.0
2018-05-11 12:20:00,76.93,77.05,76.91,77.03,368764.0,55.5318,55.6184,55.5173,55.6039,368764.0
2018-05-11 12:30:00,77.04,77.13,77.01,77.11,156194.0,55.6112,55.6761,55.5895,55.6617,156194.0
2018-05-11 12:40:00,77.11,77.25,77.11,77.22,180629.0,55.6617,55.7628,55.6617,55.7411,180629.0
2018-05-11 12:50:00,77.22,77.22,77.12,77.12,146311.0,55.7411,55.7411,55.6689,55.6689,146311.0
2018-05-11 13:00:00,77.12,77.15,77.02,77.03,145279.0,55.6689,55.6906,55.5967,55.6039,145279.0
2018-05-11 13:10:00,77.03,77.04,76.91,76.92,131554.0,55.6039,55.6112,55.5173,55.5245,131554.0
2018-05-11 13:20:00,76.92,77.05,76.92,77.01,156289.0,55.5245,55.6184,55.5245,55.5895,156289.0
2018-05-11 13:30:00,77.01,77.04,76.91,76.95,146384.0,55.5895,55.6112,55.5173,55.5462,146384.0
2018-05-11 13:40:00,76.95,77.04,76.93,77.04,209289.0,55.5462,55.6112,55.5318,55.6112,209289.0
2018-05-11 13:50:00,77.04,77.11,77.0,77.08,123043.0,55.6112,55.6617,55.5823,55.64,123043.0
2018-05-11 14:00:00,77.09,77.09,77.0,77.01,97744.0,55.6473,55.6473,55.5823,55.5895,97744.0
2018-05-11 14:10:00,77.0,77.01,76.92,76.96,159428.0,55.5823,55.5895,55.5245,55.5534,159428.0
2018-05-11 14:20:00,76.95,76.98,76.79,76.79,201076.0,55.5462,55.5679,55.4307,55.4307,201076.0
2018-05-11 14:30:00,76.8,76.81,76.68,76.75,198523.0,55.4379,55.4451,55.3513,55.4018,198523.0
2018-05-11 14:40:00,76.75,76.75,76.63,76.73,181564.0,55.4018,55.4018,55.3152,55.3874,181564.0
2018-05-11 14:50:00,76.73,76.82,76.68,76.79,186264.0,55.3874,55.4524,55.3513,55.4307,186264.0
2018-05-11 15:00:00,76.8,76.81,76.64,76.66,178331.0,55.4379,55.4451,55.3224,55.3369,178331.0
2018-05-11 15:10:00,76.65,76.68,76.61,76.65,149419.0,55.3296,55.3513,55.3008,55.3296,149419.0
2018-05-11 15:20:00,76.64,76.69,76.6,76.65,140798.0,55.3224,55.3585,55.2936,55.3296,140798.0
2018-05-11 15:30:00,76.64,76.75,76.6,76.71,218972.0,55.3224,55.4018,55.2936,55.373,218972.0
2018-05-11 15:40:00,76.71,76.72,76.63,76.7,276631.0,55.373,55.3802,55.3152,55.3657,276631.0
2018-05-11 15:50:00,76.7,76.76,76.64,76.75,1080213.0,55.3657,55.409,55.3224,55.4018,1080213.0
2018-05-14 09:30:00,76.97,77.61,76.97,77.39,635171.0,55.5606,56.0226,55.5606,55.8638,635171.0
2018-05-14 09:40:00,77.38,77.45,77.27,77.41,362913.0,55.8566,55.9071,55.7772,55.8782,362913.0
2018-05-14 09:50:00,77.41,77.57,77.38,77.46,568549.0,55.8782,55.9937,55.8566,55.9143,568549.0
2018-05-14 10:00:00,77.46,77.47,77.16,77.16,513822.0,55.9143,55.9216,55.6978,55.6978,513822.0
2018-05-14 10:10:00,77.16,77.23,77.08,77.09,242242.0,55.6978,55.7483,55.64,55.6473,242242.0
2018-05-14 10:20:00,77.08,77.22,77.05,77.2,295210.0,55.64,55.7411,55.6184,55.7267,295210.0
2018-05-14 10:30:00,77.2,77.23,77.09,77.19,203524.0,55.7267,55.7483,55.6473,55.7194,203524.0
2018-05-14 10:40:00,77.19,77.31,77.14,77.26,224279.0,55.7194,55.8061,55.6833,55.77,224279.0
2018-05-14 10:50:00,77.25,77.27,77.2,77.21,117012.0,55.7628,55.7772,55.7267,55.7339,117012.0
2018-05-14 11:00:00,77.2,77.3,77.16,77.25,145400.0,55.7267,55.7988,55.6978,55.7628,145400.0
2018-05-14 11:10:00,77.25,77.27,77.16,77.27,155771.0,55.7628,55.7772,55.6978,55.7772,155771.0
2018-05-14 11:20:00,77.27,77.36,77.26,77.33,151452.0,55.7772,55.8422,55.77,55.8205,151452.0
2018-05-14 11:30:00,77.33,77.5,77.32,77.45,189410.0,55.8205,55.9432,55.8133,55.9071,189410.0
2018-05-14 11:40:00,77.46,77.46,77.35,77.36,141263.0,55.9143,55.9143,55.8349,55.8422,141263.0
2018-05-14 11:50:00,77.36,77.44,77.35,77.42,141201.0,55.8422,55.8999,55.8349,55.8855,141201.0
2018-05-14 12:00:00,77.42,77.48,77.35,77.35,141029.0,55.8855,55.9288,55.8349,55.8349,141029.0
2018-05-14 12:10:00,77.35,77.39,77.29,77.3,90470.0,55.8349,55.8638,55.7916,55.7988,90470.0
2018-05-14 12:20:00,77.31,77.34,77.26,77.29,109863.0,55.8061,55.8277,55.77,55.7916,109863.0
2018-05-14 12:30:00,77.28,77.33,77.26,77.3,83608.0,55.7844,55.8205,55.77,55.7988,83608.0
2018-05-14 12:40:00,77.3,77.39,77.29,77.38,511745.0,55.7988,55.8638,55.7916,55.8566,511745.0
2018-05-14 12:50:00,77.37,77.41,77.33,77.34,238924.0,55.8494,55.8782,55.8205,55.8277,238924.0
2018-05-14 13:00:00,77.33,77.35,77.29,77.31,120429.0,55.8205,55.8349,55.7916,55.8061,120429.0
2018-05-14 13:10:00,77.31,77.37,77.22,77.24,227224.0,55.8061,55.8494,55.7411,55.7555,227224.0
2018-05-14 13:20:00,77.24,77.29,77.21,77.28,77598.0,55.7555,55.7916,55.7339,55.7844,77598.0
2018-05-14 13:30:00,77.27,77.33,77.24,77.26,88858.0,55.7772,55.8205,55.7555,55.77,88858.0
2018-05-14 13:40:00,77.25,77.29,77.2,77.2,102313.0,55.7628,55.7916,55.7267,55.7267,102313.0
2018-05-14 13:50:00,77.2,77.21,77.08,77.09,74033.0,55.7267,55.7339,55.64,55.6473,74033.0
2018-05-14 14:00:00,77.1,77.21,77.1,77.12,138568.0,55.6545,55.7339,55.6545,55.6689,138568.0
2018-05-14 14:10:00,77.11,77.15,77.03,77.07,275507.0,55.6617,55.6906,55.6039,55.6328,275507.0
2018-05-14 14:20:00,77.07,77.24,77.07,77.22,109822.0,55.6328,55.7555,55.6328,55.7411,109822.0
2018-05-14 14:30:00,77.22,77.29,77.21,77.26,205093.0,55.7411,55.7916,55.7339,55.77,205093.0
2018-05-14 14:40:00,77.26,77.27,77.19,77.2,112816.0,55.77,55.7772,55.7194,55.7267,112816.0
2018-05-14 14:50:00,77.2,77.28,77.17,77.23,94456.0,55.7267,55.7844,55.705,55.7483,94456.0
2018-05-14 15:00:00,77.23,77.27,77.19,77.26,152943.0,55.7483,55.7772,55.7194,55.77,152943.0
2018-05-14 15:10:00,77.26,77.33,77.25,77.27,334163.0,55.77,55.8205,55.7628,55.7772,334163.0
2018-05-14 15:20:00,77.27,77.32,77.26,77.27,205727.0,55.7772,55.8133,55.77,55.7772,205727.0
2018-05-14 15:30:00,77.27,77.28,77.18,77.19,240398.0,55.7772,55.7844,55.7122,55.7194,240398.0
2018-05-14 15:40:00,77.19,77.21,77.14,77.16,311817.0,55.7194,55.7339,55.6833,55.6978,311817.0
2018-05-14 15:50:00,77.16,77.27,77.14,77.27,746133.0,55.6978,55.7772,55.6833,55.7772,746133.0
2018-05-15 09:30:00,77.15,77.29,76.96,76.96,777677.0,55.6906,55.7916,55.5534,55.5534,777677.0
2018-05-15 09:40:00,76.96,77.12,76.87,77.06,589940.0,55.5534,55.6689,55.4884,55.6256,589940.0
2018-05-15 09:50:00,77.07,77.07,76.69,76.77,856806.0,55.6328,55.6328,55.3585,55.4163,856806.0
2018-05-15 10:00:00,76.76,76.93,76.72,76.85,796349.0,55.409,55.5318,55.3802,55.474,796349.0
2018-05-15 10:10:00,76.85,76.96,76.82,76.9,268484.0,55.474,55.5534,55.4524,55.5101,268484.0
2018-05-15 10:20:00,76.91,77.12,76.86,77.05,213808.0,55.5173,55.6689,55.4812,55.6184,213808.0
2018-05-15 10:30:00,77.05,77.13,76.96,77.08,312480.0,55.6184,55.6761,55.5534,55.64,312480.0
2018-05-15 10:40:00,77.08,77.15,76.91,77.15,300113.0,55.64,55.6906,55.5173,55.6906,300113.0
2018-05-15 10:50:00,77.16,77.18,77.04,77.06,281756.0,55.6978,55.7122,55.6112,55.6256,281756.0
2018-05-15 11:00:00,77.07,77.14,77.05,77.08,148056.0,55.6328,55.6833,55.6184,55.64,148056.0
2018-05-15 11:10:00,77.08,77.18,77.06,77.15,118947.0,55.64,55.7122,55.6256,55.6906,118947.0
2018-05-15 11:20:00,77.15,77.27,77.12,77.22,124034.0,55.6906,55.7772,55.6689,55.7411,124034.0
2018-05-15 11:30:00,77.23,77.24,77.13,77.17,92116.0,55.7483,55.7555,55.6761,55.705,92116.0
2018-05-15 11:40:00,77.17,77.17,77.05,77.08,168513.0,55.705,55.705,55.6184,55.64,168513.0
2018-05-15 11:50:00,77.09,77.18,77.06,77.08,88310.0,55.6473,55.7122,55.6256,55.64,88310.0
2018-05-15 12:00:00,77.09,77.2,77.09,77.17,117338.0,55.6473,55.7267,55.6473,55.705,117338.0
2018-05-15 12:10:00,77.15,77.16,77.07,77.11,163266.0,55.6906,55.6978,55.6328,55.6617,163266.0
2018-05-15 12:20:00,77.11,77.12,77.04,77.12,83507.0,55.6617,55.6689,55.6112,55.6689,83507.0
2018-05-15 12:30:00,77.11,77.19,77.1,77.18,94345.0,55.6617,55.7194,55.6545,55.7122,94345.0
2018-05-15 12:40:00,77.18,77.28,77.16,77.23,170704.0,55.7122,55.7844,55.6978,55.7483,170704.0
2018-05-15 12:50:00,77.24,77.3,77.17,77.19,243335.0,55.7555,55.7988,55.705,55.7194,243335.0
2018-05-15 13:00:00,77.19,77.24,77.08,77.11,188000.0,55.7194,55.7555,55.64,55.6617,188000.0
2018-05-15 13:10:00,77.12,77.15,77.06,77.14,83006.0,55.6689,55.6906,55.6256,55.6833,83006.0
2018-05-15 13:20:00,77.14,77.21,77.07,77.15,114239.0,55.6833,55.7339,55.6328,55.6906,114239.0
2018-05-15 13:30:00,77.14,77.24,77.12,77.16,90824.0,55.6833,55.7555,55.6689,55.6978,90824.0
2018-05-15 13:40:00,77.15,77.19,77.07,77.13,65808.0,55.6906,55.7194,55.6328,55.6761,65808.0
2018-05-15 13:50:00,77.13,77.17,77.05,77.12,232655.0,55.6761,55.705,55.6184,55.6689,232655.0
2018-05-15 14:00:00,77.12,77.24,77.08,77.18,133974.0,55.6689,55.7555,55.64,55.7122,133974.0
2018-05-15 14:10:00,77.17,77.24,77.13,77.24,170740.0,55.705,55.7555,55.6761,55.7555,170740.0
2018-05-15 14:20:00,77.24,77.31,77.1,77.28,298125.0,55.7555,55.8061,55.6545,55.7844,298125.0
2018-05-15 14:30:00,77.28,77.4,77.25,77.33,137106.0,55.7844,55.871,55.7628,55.8205,137106.0
2018-05-15 14:40:00,77.32,77.33,77.16,77.18,108267.0,55.8133,55.8205,55.6978,55.7122,108267.0
2018-05-15 14:50:00,77.19,77.23,77.11,77.15,100294.0,55.7194,55.7483,55.6617,55.6906,100294.0
2018-05-15 15:00:00,77.15,77.18,77.02,77.1,125238.0,55.6906,55.7122,55.5967,55.6545,125238.0
2018-05-15 15:10:00,77.1,77.13,77.03,77.09,165563.0,55.6545,55.6761,55.6039,55.6473,165563.0
2018-05-15 15:20:00,77.09,77.13,76.98,77.04,221109.0,55.6473,55.6761,55.5679,55.6112,221109.0
2018-05-15 15:30:00,77.04,77.14,77.02,77.08,236947.0,55.6112,55.6833,55.5967,55.64,236947.0
2018-05-15 15:40:00,77.08,77.12,77.02,77.06,250310.0,55.64,55.6689,55.5967,55.6256,250310.0
2018-05-15 15:50:00,77.06,77.31,77.05,77.28,818942.0,55.6256,55.8061,55.6184,55.7844,818942.0
2018-05-16 09:30:00,77.17,77.28,76.93,77.09,1020953.0,55.705,55.7844,55.5318,55.6473,1020953.0
2018-05-16 09:40:00,77.09,77.19,76.93,77.12,462972.0,55.6473,55.7194,55.5318,55.6689,462972.0
2018-05-16 09:50:00,77.12,77.15,76.95,77.0,626242.0,55.6689,55.6906,55.5462,55.5823,626242.0
2018-05-16 10:00:00,77.0,77.08,76.97,77.05,526098.0,55.5823,55.64,55.5606,55.6184,526098.0
2018-05-16 10:10:00,77.03,77.06,76.85,76.86,471179.0,55.6039,55.6256,55.474,55.4812,471179.0
2018-05-16 10:20:00,76.85,76.95,76.78,76.88,350262.0,55.474,55.5462,55.4235,55.4957,350262.0
2018-05-16 10:30:00,76.88,77.35,76.88,77.32,866188.0,55.4957,55.8349,55.4957,55.8133,866188.0
2018-05-16 10:40:00,77.33,77.4,77.21,77.3,266307.0,55.8205,55.871,55.7339,55.7988,266307.0
2018-05-16 10:50:00,77.29,77.31,77.11,77.12,169706.0,55.7916,55.8061,55.6617,55.6689,169706.0
2018-05-16 11:00:00,77.11,77.13,76.97,77.03,210579.0,55.6617,55.6761,55.5606,55.6039,210579.0
2018-05-16 11:10:00,77.04,77.09,77.02,77.04,121184.0,55.6112,55.6473,55.5967,55.6112,121184.0
2018-05-16 11:20:00,77.05,77.11,77.0,77.07,151307.0,55.6184,55.6617,55.5823,55.6328,151307.0
2018-05-16 11:30:00,77.08,77.12,77.02,77.03,93459.0,55.64,55.6689,55.5967,55.6039,93459.0
2018-05-16 11:40:00,77.03,77.08,76.99,77.05,137300.0,55.6039,55.64,55.5751,55.6184,137300.0
2018-05-16 11:50:00,77.06,77.11,77.05,77.1,220270.0,55.6256,55.6617,55.6184,55.6545,220270.0
2018-05-16 12:00:00,77.11,77.32,77.11,77.31,314448.0,55.6617,55.8133,55.6617,55.8061,314448.0
2018-05-16 12:10:00,77.31,77.33,77.27,77.33,442098.0,55.8061,55.8205,55.7772,55.8205,442098.0
2018-05-16 12:20:00,77.33,77.43,77.31,77.39,168820.0,55.8205,55.8927,55.8061,55.8638,168820.0
2018-05-16 12:30:00,77.39,77.51,77.36,77.48,212180.0,55.8638,55.9504,55.8422,55.9288,212180.0
2018-05-16 12:40:00,77.49,77.52,77.42,77.46,173771.0,55.936,55.9577,55.8855,55.9143,173771.0
2018-05-16 12:50:00,77.47,77.54,77.46,77.5,236261.0,55.9216,55.9721,55.9143,55.9432,236261.0
2018-05-16 13:00:00,77.51,77.57,77.46,77.51,235786.0,55.9504,55.9937,55.9143,55.9504,235786.0
2018-05-16 13:10:00,77.51,77.55,77.47,77.51,265929.0,55.9504,55.9793,55.9216,55.9504,265929.0
2018-05-16 13:20:00,77.51,77.53,77.41,77.45,112604.0,55.9504,55.9649,55.8782,55.9071,112604.0
2018-05-16 13:30:00,77.44,77.53,77.43,77.45,104438.0,55.8999,55.9649,55.8927,55.9071,104438.0
2018-05-16 13:40:00,77.45,77.49,77.43,77.47,87461.0,55.9071,55.936,55.8927,55.9216,87461.0
2018-05-16 13:50:00,77.47,77.5,77.43,77.45,98784.0,55.9216,55.9432,55.8927,55.9071,98784.0
2018-05-16 14:00:00,77.46,77.54,77.46,77.53,139542.0,55.9143,55.9721,55.9143,55.9649,139542.0
2018-05-16 14:10:00,77.53,77.54,77.47,77.49,78490.0,55.9649,55.9721,55.9216,55.936,78490.0
2018-05-16 14:20:00,77.5,77.59,77.46,77.56,234701.0,55.9432,56.0082,55.9143,55.9865,234701.0
2018-05-16 14:30:00,77.55,77.56,77.46,77.48,109991.0,55.9793,55.9865,55.9143,55.9288,109991.0
2018-05-16 14:40:00,77.48,77.55,77.47,77.51,94909.0,55.9288,55.9793,55.9216,55.9504,94909.0
2018-05-16 14:50:00,77.51,77.57,77.48,77.56,80836.0,55.9504,55.9937,55.9288,55.9865,80836.0
2018-05-16 15:00:00,77.56,77.56,77.46,77.51,153043.0,55.9865,55.9865,55.9143,55.9504,153043.0
2018-05-16 15:10:00,77.5,77.52,77.43,77.43,224786.0,55.9432,55.9577,55.8927,55.8927,224786.0
2018-05-16 15:20:00,77.43,77.49,77.42,77.48,287419.0,55.8927,55.936,55.8855,55.9288,287419.0
2018-05-16 15:30:00,77.47,77.57,77.45,77.56,266848.0,55.9216,55.9937,55.9071,55.9865,266848.0
2018-05-16 15:40:00,77.56,77.58,77.43,77.43,380923.0,55.9865,56.001,55.8927,55.8927,380923.0
2018-05-16 15:50:00,77.43,77.6,77.43,77.57,952240.0,55.8927,56.0154,55.8927,55.9937,952240.0
2018-05-17 09:30:00,77.8,78.12,77.76,78.12,1013276.0,56.1598,56.3908,56.1309,56.3908,1013276.0
2018-05-17 09:40:00,78.12,78.28,77.97,78.27,692797.0,56.3908,56.5063,56.2825,56.499,692797.0
2018-05-17 09:50:00,78.28,78.39,78.24,78.29,623334.0,56.5063,56.5857,56.4774,56.5135,623334.0
2018-05-17 10:00:00,78.28,78.52,78.25,78.44,454564.0,56.5063,56.6795,56.4846,56.6218,454564.0
2018-05-17 10:10:00,78.43,78.66,78.4,78.65,475222.0,56.6145,56.7806,56.5929,56.7733,475222.0
2018-05-17 10:20:00,78.66,78.73,78.64,78.7,389585.0,56.7806,56.8311,56.7661,56.8094,389585.0
2018-05-17 10:30:00,78.71,78.81,78.67,78.71,538624.0,56.8166,56.8888,56.7878,56.8166,538624.0
2018-05-17 10:40:00,78.71,78.77,78.61,78.65,531273.0,56.8166,56.86,56.7445,56.7733,531273.0
2018-05-17 10:50:00,78.65,78.78,78.65,78.77,292549.0,56.7733,56.8672,56.7733,56.86,292549.0
2018-05-17 11:00:00,78.77,78.82,78.72,78.81,371735.0,56.86,56.8961,56.8239,56.8888,371735.0
2018-05-17 11:10:00,78.8,78.83,78.67,78.7,372590.0,56.8816,56.9033,56.7878,56.8094,372590.0
2018-05-17 11:20:00,78.69,78.73,78.61,78.73,304718.0,56.8022,56.8311,56.7445,56.8311,304718.0
2018-05-17 11:30:00,78.73,78.8,78.68,78.76,425825.0,56.8311,56.8816,56.795,56.8527,425825.0
2018-05-17 11:40:00,78.77,78.82,78.74,78.76,435004.0,56.86,56.8961,56.8383,56.8527,435004.0
2018-05-17 11:50:00,78.75,78.76,78.62,78.69,260384.0,56.8455,56.8527,56.7517,56.8022,260384.0
2018-05-17 12:00:00,78.7,78.81,78.7,78.73,414613.0,56.8094,56.8888,56.8094,56.8311,414613.0
2018-05-17 12:10:00,78.74,78.78,78.69,78.74,154152.0,56.8383,56.8672,56.8022,56.8383,154152.0
2018-05-17 12:20:00,78.75,78.77,78.71,78.71,255211.0,56.8455,56.86,56.8166,56.8166,255211.0
2018-05-17 12:30:00,78.72,78.77,78.71,78.72,161711.0,56.8239,56.86,56.8166,56.8239,161711.0
2018-05-17 12:40:00,78.72,78.76,78.65,78.75,348022.0,56.8239,56.8527,56.7733,56.8455,348022.0
2018-05-17 12:50:00,78.75,78.75,78.59,78.59,153021.0,56.8455,56.8455,56.73,56.73,153021.0
2018-05-17 13:00:00,78.59,78.66,78.58,78.59,286317.0,56.73,56.7806,56.7228,56.73,286317.0
2018-05-17 13:10:00,78.59,78.62,78.52,78.6,159726.0,56.73,56.7517,56.6795,56.7372,159726.0
2018-05-17 13:20:00,78.6,78.64,78.53,78.58,110587.0,56.7372,56.7661,56.6867,56.7228,110587.0
2018-05-17 13:30:00,78.58,78.61,78.48,78.48,163868.0,56.7228,56.7445,56.6506,56.6506,163868.0
2018-05-17 13:40:00,78.48,78.52,78.42,78.48,157125.0,56.6506,56.6795,56.6073,56.6506,157125.0
2018-05-17 13:50:00,78.48,78.57,78.41,78.42,256897.0,56.6506,56.7156,56.6001,56.6073,256897.0
2018-05-17 14:00:00,78.43,78.46,78.29,78.42,349487.0,56.6145,56.6362,56.5135,56.6073,349487.0
2018-05-17 14:10:00,78.42,78.57,78.37,78.57,1272174.0,56.6073,56.7156,56.5712,56.7156,1272174.0
2018-05-17 14:20:00,78.57,78.66,78.53,78.66,379654.0,56.7156,56.7806,56.6867,56.7806,379654.0
2018-05-17 14:30:00,78.66,78.7,78.64,78.65,255920.0,56.7806,56.8094,56.7661,56.7733,255920.0
2018-05-17 14:40:00,78.65,78.7,78.63,78.68,239751.0,56.7733,56.8094,56.7589,56.795,239751.0
2018-05-17 14:50:00,78.68,78.77,78.65,78.77,189853.0,56.795,56.86,56.7733,56.86,189853.0
2018-05-17 15:00:00,78.76,78.79,78.72,78.75,158639.0,56.8527,56.8744,56.8239,56.8455,158639.0
2018-05-17 15:10:00,78.75,78.75,78.6,78.63,192280.0,56.8455,56.8455,56.7372,56.7589,192280.0
2018-05-17 15:20:00,78.63,78.72,78.63,78.65,152557.0,56.7589,56.8239,56.7589,56.7733,152557.0
2018-05-17 15:30:00,78.65,78.75,78.63,78.71,246788.0,56.7733,56.8455,56.7589,56.8166,246788.0
2018-05-17 15:40:00,78.71,78.75,78.64,78.75,390696.0,56.8166,56.8455,56.7661,56.8455,390696.0
2018-05-17 15:50:00,78.76,78.79,78.7,78.73,1438685.0,56.8527,56.8744,56.8094,56.8311,1438685.0
2018-05-18 09:30:00,78.58,78.66,78.38,78.49,1476698.0,56.7228,56.7806,56.5784,56.6578,1476698.0
2018-05-18 09:40:00,78.48,78.66,78.43,78.58,1051107.0,56.6506,56.7806,56.6145,56.7228,1051107.0
2018-05-18 09:50:00,78.58,78.59,78.42,78.52,332173.0,56.7228,56.73,56.6073,56.6795,332173.0
2018-05-18 10:00:00,78.52,78.53,78.19,78.21,291937.0,56.6795,56.6867,56.4413,56.4557,291937.0
2018-05-18 10:10:00,78.21,78.36,78.15,78.3,278544.0,56.4557,56.564,56.4124,56.5207,278544.0
2018-05-18 10:20:00,78.3,78.44,78.3,78.34,341805.0,56.5207,56.6218,56.5207,56.5496,341805.0
2018-05-18 10:30:00,78.34,78.37,78.15,78.21,293870.0,56.5496,56.5712,56.4124,56.4557,293870.0
2018-05-18 10:40:00,78.21,78.23,78.09,78.12,376248.0,56.4557,56.4702,56.3691,56.3908,376248.0
2018-05-18 10:50:00,78.11,78.17,78.06,78.17,266169.0,56.3835,56.4269,56.3474,56.4269,266169.0
2018-05-18 11:00:00,78.17,78.25,78.14,78.2,220904.0,56.4269,56.4846,56.4052,56.4485,220904.0
2018-05-18 11:10:00,78.2,78.24,78.11,78.16,275568.0,56.4485,56.4774,56.3835,56.4196,275568.0
2018-05-18 11:20:00,78.16,78.21,78.06,78.11,292048.0,56.4196,56.4557,56.3474,56.3835,292048.0
2018-05-18 11:30:00,78.11,78.29,78.08,78.27,288702.0,56.3835,56.5135,56.3619,56.499,288702.0
2018-05-18 11:40:00,78.27,78.28,78.19,78.25,174125.0,56.499,56.5063,56.4413,56.4846,174125.0
2018-05-18 11:50:00,78.24,78.38,78.23,78.34,127556.0,56.4774,56.5784,56.4702,56.5496,127556.0
2018-05-18 12:00:00,78.34,78.34,78.21,78.23,267524.0,56.5496,56.5496,56.4557,56.4702,267524.0
2018-05-18 12:10:00,78.23,78.26,78.17,78.24,276260.0,56.4702,56.4918,56.4269,56.4774,276260.0
2018-05-18 12:20:00,78.25,78.29,78.21,78.28,242827.0,56.4846,56.5135,56.4557,56.5063,242827.0
2018-05-18 12:30:00,78.28,78.28,78.16,78.2,221381.0,56.5063,56.5063,56.4196,56.4485,221381.0
2018-05-18 12:40:00,78.2,78.22,78.17,78.19,134840.0,56.4485,56.4629,56.4269,56.4413,134840.0
2018-05-18 12:50:00,78.19,78.2,78.11,78.17,145721.0,56.4413,56.4485,56.3835,56.4269,145721.0
2018-05-18 13:00:00,78.17,78.19,78.14,78.18,138995.0,56.4269,56.4413,56.4052,56.4341,138995.0
2018-05-18 13:10:00,78.18,78.24,78.16,78.22,142536.0,56.4341,56.4774,56.4196,56.4629,142536.0
2018-05-18 13:20:00,78.22,78.26,78.19,78.26,118675.0,56.4629,56.4918,56.4413,56.4918,118675.0
2018-05-18 13:30:00,78.25,78.26,78.15,78.18,121346.0,56.4846,56.4918,56.4124,56.4341,121346.0
2018-05-18 13:40:00,78.17,78.28,78.17,78.27,198375.0,56.4269,56.5063,56.4269,56.499,198375.0
2018-05-18 13:50:00,78.27,78.28,78.21,78.26,117720.0,56.499,56.5063,56.4557,56.4918,117720.0
2018-05-18 14:00:00,78.26,78.28,78.16,78.19,126837.0,56.4918,56.5063,56.4196,56.4413,126837.0
2018-05-18 14:10:00,78.19,78.25,78.17,78.24,109512.0,56.4413,56.4846,56.4269,56.4774,109512.0
2018-05-18 14:20:00,78.25,78.25,78.14,78.15,107906.0,56.4846,56.4846,56.4052,56.4124,107906.0
2018-05-18 14:30:00,78.15,78.17,78.13,78.13,289373.0,56.4124,56.4269,56.398,56.398,289373.0
2018-05-18 14:40:00,78.14,78.14,78.08,78.08,132288.0,56.4052,56.4052,56.3619,56.3619,132288.0
2018-05-18 14:50:00,78.08,78.12,78.05,78.12,143976.0,56.3619,56.3908,56.3402,56.3908,143976.0
2018-05-18 15:00:00,78.12,78.14,78.05,78.11,163204.0,56.3908,56.4052,56.3402,56.3835,163204.0
2018-05-18 15:10:00,78.11,78.15,78.07,78.15,126567.0,56.3835,56.4124,56.3547,56.4124,126567.0
2018-05-18 15:20:00,78.15,78.16,78.09,78.12,164269.0,56.4124,56.4196,56.3691,56.3908,164269.0
2018-05-18 15:30:00,78.12,78.15,78.09,78.11,442809.0,56.3908,56.4124,56.3691,56.3835,442809.0
2018-05-18 15:40:00,78.11,78.13,78.05,78.13,365918.0,56.3835,56.398,56.3402,56.398,365918.0
2018-05-18 15:50:00,78.12,78.21,78.07,78.12,1277771.0,56.3908,56.4557,56.3547,56.3908,1277771.0
2018-05-21 09:30:00,78.55,78.78,78.48,78.67,481088.0,56.7012,56.8672,56.6506,56.7878,481088.0
2018-05-21 09:40:00,78.67,78.84,78.67,78.69,281199.0,56.7878,56.9105,56.7878,56.8022,281199.0
2018-05-21 09:50:00,78.71,78.71,78.43,78.44,232111.0,56.8166,56.8166,56.6145,56.6218,232111.0
2018-05-21 10:00:00,78.45,78.48,78.15,78.21,432168.0,56.629,56.6506,56.4124,56.4557,432168.0
2018-05-21 10:10:00,78.21,78.35,78.17,78.3,218628.0,56.4557,56.5568,56.4269,56.5207,218628.0
2018-05-21 10:20:00,78.3,78.35,78.26,78.32,141048.0,56.5207,56.5568,56.4918,56.5351,141048.0
2018-05-21 10:30:00,78.32,78.52,78.31,78.49,179000.0,56.5351,56.6795,56.5279,56.6578,179000.0
2018-05-21 10:40:00,78.49,78.55,78.45,78.51,194011.0,56.6578,56.7012,56.629,56.6723,194011.0
2018-05-21 10:50:00,78.5,78.51,78.37,78.51,285918.0,56.6651,56.6723,56.5712,56.6723,285918.0
2018-05-21 11:00:00,78.51,78.58,78.49,78.57,149214.0,56.6723,56.7228,56.6578,56.7156,149214.0
2018-05-21 11:10:00,78.57,78.76,78.57,78.74,309457.0,56.7156,56.8527,56.7156,56.8383,309457.0
2018-05-21 11:20:00,78.73,78.74,78.56,78.63,332973.0,56.8311,56.8383,56.7084,56.7589,332973.0
2018-05-21 11:30:00,78.63,78.72,78.62,78.67,243188.0,56.7589,56.8239,56.7517,56.7878,243188.0
2018-05-21 11:40:00,78.68,78.72,78.66,78.67,119972.0,56.795,56.8239,56.7806,56.7878,119972.0
2018-05-21 11:50:00,78.67,78.72,78.59,78.72,109232.0,56.7878,56.8239,56.73,56.8239,109232.0
2018-05-21 12:00:00,78.71,78.75,78.65,78.66,167931.0,56.8166,56.8455,56.7733,56.7806,167931.0
2018-05-21 12:10:00,78.65,78.76,78.63,78.64,197747.0,56.7733,56.8527,56.7589,56.7661,197747.0
2018-05-21 12:20:00,78.64,78.69,78.62,78.64,131889.0,56.7661,56.8022,56.7517,56.7661,131889.0
2018-05-21 12:30:00,78.64,78.69,78.62,78.67,119748.0,56.7661,56.8022,56.7517,56.7878,119748.0
2018-05-21 12:40:00,78.67,78.76,78.66,78.73,145696.0,56.7878,56.8527,56.7806,56.8311,145696.0
2018-05-21 12:50:00,78.73,78.78,78.73,78.76,113086.0,56.8311,56.8672,56.8311,56.8527,113086.0
2018-05-21 13:00:00,78.76,78.79,78.74,78.78,160229.0,56.8527,56.8744,56.8383,56.8672,160229.0
2018-05-21 13:10:00,78.78,78.78,78.69,78.71,132817.0,56.8672,56.8672,56.8022,56.8166,132817.0
2018-05-21 13:20:00,78.71,78.72,78.66,78.71,172072.0,56.8166,56.8239,56.7806,56.8166,172072.0
2018-05-21 13:30:00,78.72,78.77,78.69,78.76,116781.0,56.8239,56.86,56.8022,56.8527,116781.0
2018-05-21 13:40:00,78.77,78.8,78.74,78.8,128348.0,56.86,56.8816,56.8383,56.8816,128348.0
2018-05-21 13:50:00,78.81,78.82,78.73,78.78,131608.0,56.8888,56.8961,56.8311,56.8672,131608.0
2018-05-21 14:00:00,78.78,78.78,78.69,78.71,113713.0,56.8672,56.8672,56.8022,56.8166,113713.0
2018-05-21 14:10:00,78.71,78.74,78.64,78.7,127951.0,56.8166,56.8383,56.7661,56.8094,127951.0
2018-05-21 14:20:00,78.69,78.76,78.66,78.76,145368.0,56.8022,56.8527,56.7806,56.8527,145368.0
2018-05-21 14:30:00,78.75,78.76,78.7,78.73,139105.0,56.8455,56.8527,56.8094,56.8311,139105.0
2018-05-21 14:40:00,78.73,78.75,78.67,78.74,134822.0,56.8311,56.8455,56.7878,56.8383,134822.0
2018-05-21 14:50:00,78.74,78.77,78.72,78.76,104607.0,56.8383,56.86,56.8239,56.8527,104607.0
2018-05-21 15:00:00,78.75,78.8,78.72,78.79,121348.0,56.8455,56.8816,56.8239,56.8744,121348.0
2018-05-21 15:10:00,78.79,78.86,78.78,78.84,196884.0,56.8744,56.9249,56.8672,56.9105,196884.0
2018-05-21 15:20:00,78.84,78.86,78.77,78.81,148003.0,56.9105,56.9249,56.86,56.8888,148003.0
2018-05-21 15:30:00,78.82,78.83,78.78,78.81,197277.0,56.8961,56.9033,56.8672,56.8888,197277.0
2018-05-21 15:40:00,78.81,78.87,78.79,78.84,437979.0,56.8888,56.9321,56.8744,56.9105,437979.0
2018-05-21 15:50:00,78.84,78.9,78.81,78.87,1244100.0,56.9105,56.9538,56.8888,56.9321,1244100.0
2018-05-22 09:30:00,78.9,78.9,78.66,78.69,1182416.0,56.9538,56.9538,56.7806,56.8022,1182416.0
2018-05-22 09:40:00,78.7,78.81,78.65,78.65,257024.0,56.8094,56.8888,56.7733,56.7733,257024.0
2018-05-22 09:50:00,78.66,78.88,78.66,78.82,282054.0,56.7806,56.9394,56.7806,56.8961,282054.0
2018-05-22 10:00:00,78.82,78.9,78.76,78.87,180563.0,56.8961,56.9538,56.8527,56.9321,180563.0
2018-05-22 10:10:00,78.88,78.99,78.77,78.78,248337.0,56.9394,57.0188,56.86,56.8672,248337.0
2018-05-22 10:20:00,78.78,78.98,78.76,78.98,235621.0,56.8672,57.0115,56.8527,57.0115,235621.0
2018-05-22 10:30:00,78.98,79.12,78.95,79.06,300597.0,57.0115,57.1126,56.9899,57.0693,300597.0
2018-05-22 10:40:00,79.06,79.1,79.02,79.08,113744.0,57.0693,57.0982,57.0404,57.0837,113744.0
2018-05-22 10:50:00,79.08,79.15,79.04,79.11,182628.0,57.0837,57.1343,57.0549,57.1054,182628.0
2018-05-22 11:00:00,79.12,79.25,79.11,79.24,293553.0,57.1126,57.2064,57.1054,57.1992,293553.0
2018-05-22 11:10:00,79.24,79.29,79.14,79.17,235863.0,57.1992,57.2353,57.127,57.1487,235863.0
2018-05-22 11:20:00,79.17,79.3,79.13,79.27,159971.0,57.1487,57.2425,57.1198,57.2209,159971.0
2018-05-22 11:30:00,79.28,79.32,79.23,79.3,126923.0,57.2281,57.257,57.192,57.2425,126923.0
2018-05-22 11:40:00,79.3,79.36,79.26,79.34,382117.0,57.2425,57.2859,57.2137,57.2714,382117.0
2018-05-22 11:50:00,79.34,79.41,79.32,79.41,180321.0,57.2714,57.3219,57.257,57.3219,180321.0
2018-05-22 12:00:00,79.41,79.42,79.32,79.37,332706.0,57.3219,57.3292,57.257,57.2931,332706.0
2018-05-22 12:10:00,79.37,79.38,79.32,79.34,257086.0,57.2931,57.3003,57.257,57.2714,257086.0
2018-05-22 12:20:00,79.34,79.35,79.13,79.15,178645.0,57.2714,57.2786,57.1198,57.1343,178645.0
2018-05-22 12:30:00,79.16,79.26,79.13,79.19,104535.0,57.1415,57.2137,57.1198,57.1631,104535.0
2018-05-22 12:40:00,79.18,79.18,79.07,79.14,161147.0,57.1559,57.1559,57.0765,57.127,161147.0
2018-05-22 12:50:00,79.14,79.15,79.1,79.14,128341.0,57.127,57.1343,57.0982,57.127,128341.0
2018-05-22 13:00:00,79.13,79.13,79.05,79.06,81003.0,57.1198,57.1198,57.0621,57.0693,81003.0
2018-05-22 13:10:00,79.06,79.11,79.05,79.06,162670.0,57.0693,57.1054,57.0621,57.0693,162670.0
2018-05-22 13:20:00,79.05,79.05,78.87,78.91,290946.0,57.0621,57.0621,56.9321,56.961,290946.0
2018-05-22 13:30:00,78.91,78.97,78.89,78.95,172923.0,56.961,57.0043,56.9466,56.9899,172923.0
2018-05-22 13:40:00,78.95,78.97,78.88,78.92,115342.0,56.9899,57.0043,56.9394,56.9682,115342.0
2018-05-22 13:50:00,78.92,78.96,78.88,78.88,141758.0,56.9682,56.9971,56.9394,56.9394,141758.0
2018-05-22 14:00:00,78.87,78.93,78.85,78.9,107717.0,56.9321,56.9755,56.9177,56.9538,107717.0
2018-05-22 14:10:00,78.92,78.95,78.85,78.86,61313.0,56.9682,56.9899,56.9177,56.9249,61313.0
2018-05-22 14:20:00,78.86,78.87,78.76,78.8,204889.0,56.9249,56.9321,56.8527,56.8816,204889.0
2018-05-22 14:30:00,78.8,78.84,78.62,78.63,264476.0,56.8816,56.9105,56.7517,56.7589,264476.0
2018-05-22 14:40:00,78.63,78.67,78.47,78.55,494909.0,56.7589,56.7878,56.6434,56.7012,494909.0
2018-05-22 14:50:00,78.55,78.55,78.14,78.17,903209.0,56.7012,56.7012,56.4052,56.4269,903209.0
2018-05-22 15:00:00,78.17,78.24,77.74,77.78,1738924.0,56.4269,56.4774,56.1165,56.1453,1738924.0
2018-05-22 15:10:00,77.79,77.93,77.64,77.87,1239383.0,56.1525,56.2536,56.0443,56.2103,1239383.0
2018-05-22 15:20:00,77.87,77.96,77.76,77.9,578285.0,56.2103,56.2753,56.1309,56.232,578285.0
2018-05-22 15:30:00,77.9,77.9,77.65,77.72,961644.0,56.232,56.232,56.0515,56.102,961644.0
2018-05-22 15:40:00,77.72,77.89,77.7,77.89,656325.0,56.102,56.2247,56.0876,56.2247,656325.0
2018-05-22 15:50:00,77.88,77.93,77.82,77.85,1459796.0,56.2175,56.2536,56.1742,56.1959,1459796.0
2018-05-23 09:30:00,77.41,77.41,76.76,77.39,1495840.0,55.8782,55.8782,55.409,55.8638,1495840.0
2018-05-23 09:40:00,77.4,77.4,77.14,77.26,876000.0,55.871,55.871,55.6833,55.77,876000.0
2018-05-23 09:50:00,77.25,77.44,77.15,77.33,728245.0,55.7628,55.8999,55.6906,55.8205,728245.0
2018-05-23 10:00:00,77.33,77.46,77.3,77.46,563932.0,55.8205,55.9143,55.7988,55.9143,563932.0
2018-05-23 10:10:00,77.47,77.67,77.46,77.63,394554.0,55.9216,56.0659,55.9143,56.0371,394554.0
2018-05-23 10:20:00,77.64,77.74,77.48,77.48,243324.0,56.0443,56.1165,55.9288,55.9288,243324.0
2018-05-23 10:30:00,77.48,77.48,76.94,77.05,1833938.0,55.9288,55.9288,55.539,55.6184,1833938.0
2018-05-23 10:40:00,77.04,77.1,76.92,76.96,760224.0,55.6112,55.6545,55.5245,55.5534,760224.0
2018-05-23 10:50:00,76.96,77.01,76.8,76.96,571050.0,55.5534,55.5895,55.4379,55.5534,571050.0
2018-05-23 11:00:00,76.95,77.23,76.94,77.16,326564.0,55.5462,55.7483,55.539,55.6978,326564.0
2018-05-23 11:10:00,77.16,77.31,77.07,77.25,319408.0,55.6978,55.8061,55.6328,55.7628,319408.0
2018-05-23 11:20:00,77.25,77.3,77.16,77.22,339365.0,55.7628,55.7988,55.6978,55.7411,339365.0
2018-05-23 11:30:00,77.23,77.3,77.15,77.22,156040.0,55.7483,55.7988,55.6906,55.7411,156040.0
2018-05-23 11:40:00,77.21,77.64,77.2,77.58,530545.0,55.7339,56.0443,55.7267,56.001,530545.0
2018-05-23 11:50:00,77.59,77.67,77.53,77.53,275919.0,56.0082,56.0659,55.9649,55.9649,275919.0
2018-05-23 12:00:00,77.54,77.64,77.5,77.6,211760.0,55.9721,56.0443,55.9432,56.0154,211760.0
2018-05-23 12:10:00,77.6,77.62,77.48,77.49,179955.0,56.0154,56.0298,55.9288,55.936,179955.0
2018-05-23 12:20:00,77.49,77.5,77.39,77.42,152975.0,55.936,55.9432,55.8638,55.8855,152975.0
2018-05-23 12:30:00,77.42,77.51,77.42,77.5,212776.0,55.8855,55.9504,55.8855,55.9432,212776.0
2018-05-23 12:40:00,77.5,77.56,77.47,77.48,287571.0,55.9432,55.9865,55.9216,55.9288,287571.0
2018-05-23 12:50:00,77.48,77.51,77.43,77.5,116616.0,55.9288,55.9504,55.8927,55.9432,116616.0
2018-05-23 13:00:00,77.49,77.5,77.36,77.4,305260.0,55.936,55.9432,55.8422,55.871,305260.0
2018-05-23 13:10:00,77.4,77.48,77.38,77.38,92629.0,55.871,55.9288,55.8566,55.8566,92629.0
2018-05-23 13:20:00,77.37,77.54,77.36,77.49,133851.0,55.8494,55.9721,55.8422,55.936,133851.0
2018-05-23 13:30:00,77.5,77.52,77.43,77.46,75399.0,55.9432,55.9577,55.8927,55.9143,75399.0
2018-05-23 13:40:00,77.46,77.52,77.45,77.5,122653.0,55.9143,55.9577,55.9071,55.9432,122653.0
2018-05-23 13:50:00,77.49,77.54,77.48,77.49,94258.0,55.936,55.9721,55.9288,55.936,94258.0
2018-05-23 14:00:00,77.48,77.8,77.44,77.78,257375.0,55.9288,56.1598,55.8999,56.1453,257375.0
2018-05-23 14:10:00,77.8,77.86,77.73,77.76,242685.0,56.1598,56.2031,56.1092,56.1309,242685.0
2018-05-23 14:20:00,77.76,77.91,77.71,77.82,153418.0,56.1309,56.2392,56.0948,56.1742,153418.0
2018-05-23 14:30:00,77.82,77.82,77.67,77.69,133982.0,56.1742,56.1742,56.0659,56.0804,133982.0
2018-05-23 14:40:00,77.69,77.75,77.68,77.7,118008.0,56.0804,56.1237,56.0731,56.0876,118008.0
2018-05-23 14:50:00,77.71,77.82,77.7,77.79,128547.0,56.0948,56.1742,56.0876,56.1525,128547.0
2018-05-23 15:00:00,77.79,77.83,77.72,77.73,168519.0,56.1525,56.1814,56.102,56.1092,168519.0
2018-05-23 15:10:00,77.73,77.77,77.68,77.71,168091.0,56.1092,56.1381,56.0731,56.0948,168091.0
2018-05-23 15:20:00,77.72,77.77,77.68,77.75,175170.0,56.102,56.1381,56.0731,56.1237,175170.0
2018-05-23 15:30:00,77.75,77.79,77.72,77.73,154124.0,56.1237,56.1525,56.102,56.1092,154124.0
2018-05-23 15:40:00,77.72,77.76,77.65,77.7,404284.0,56.102,56.1309,56.0515,56.0876,404284.0
2018-05-23 15:50:00,77.7,77.87,77.69,77.84,1312559.0,56.0876,56.2103,56.0804,56.1886,1312559.0
2018-05-24 09:30:00,76.95,77.0,76.5,76.96,1176548.0,55.5462,55.5823,55.2214,55.5534,1176548.0
2018-05-24 09:40:00,76.96,76.99,76.65,76.68,1409690.0,55.5534,55.5751,55.3296,55.3513,1409690.0
2018-05-24 09:50:00,76.69,76.94,76.55,76.9,694036.0,55.3585,55.539,55.2575,55.5101,694036.0
2018-05-24 10:00:00,76.9,77.07,76.83,76.89,654850.0,55.5101,55.6328,55.4596,55.5029,654850.0
2018-05-24 10:10:00,76.89,76.9,76.7,76.81,459311.0,55.5029,55.5101,55.3657,55.4451,459311.0
2018-05-24 10:20:00,76.81,76.86,76.44,76.49,651723.0,55.4451,55.4812,55.1781,55.2141,651723.0
2018-05-24 10:30:00,76.48,76.57,76.4,76.52,549868.0,55.2069,55.2719,55.1492,55.2358,549868.0
2018-05-24 10:40:00,76.52,76.61,76.46,76.51,413942.0,55.2358,55.3008,55.1925,55.2286,413942.0
2018-05-24 10:50:00,76.52,76.55,76.22,76.32,512322.0,55.2358,55.2575,55.0192,55.0914,512322.0
2018-05-24 11:00:00,76.3,76.55,76.26,76.48,448120.0,55.077,55.2575,55.0481,55.2069,448120.0
2018-05-24 11:10:00,76.48,76.64,76.42,76.6,364247.0,55.2069,55.3224,55.1636,55.2936,364247.0
2018-05-24 11:20:00,76.6,76.62,76.47,76.51,329557.0,55.2936,55.308,55.1997,55.2286,329557.0
2018-05-24 11:30:00,76.5,76.5,76.39,76.43,349467.0,55.2214,55.2214,55.142,55.1708,349467.0
2018-05-24 11:40:00,76.44,76.67,76.42,76.66,244586.0,55.1781,55.3441,55.1636,55.3369,244586.0
2018-05-24 11:50:00,76.66,76.66,76.51,76.63,265229.0,55.3369,55.3369,55.2286,55.3152,265229.0
2018-05-24 12:00:00,76.63,76.65,76.52,76.56,344951.0,55.3152,55.3296,55.2358,55.2647,344951.0
2018-05-24 12:10:00,76.57,76.7,76.55,76.66,517027.0,55.2719,55.3657,55.2575,55.3369,517027.0
2018-05-24 12:20:00,76.67,76.7,76.61,76.63,290841.0,55.3441,55.3657,55.3008,55.3152,290841.0
2018-05-24 12:30:00,76.64,76.71,76.62,76.63,165504.0,55.3224,55.373,55.308,55.3152,165504.0
2018-05-24 12:40:00,76.63,76.68,76.58,76.68,150236.0,55.3152,55.3513,55.2791,55.3513,150236.0
2018-05-24 12:50:00,76.68,76.75,76.65,76.74,173215.0,55.3513,55.4018,55.3296,55.3946,173215.0
2018-05-24 13:00:00,76.73,76.88,76.73,76.85,200918.0,55.3874,55.4957,55.3874,55.474,200918.0
2018-05-24 13:10:00,76.85,76.96,76.85,76.94,168037.0,55.474,55.5534,55.474,55.539,168037.0
2018-05-24 13:20:00,76.94,76.94,76.8,76.83,209622.0,55.539,55.539,55.4379,55.4596,209622.0
2018-05-24 13:30:00,76.83,76.89,76.8,76.87,162442.0,55.4596,55.5029,55.4379,55.4884,162442.0
2018-05-24 13:40:00,76.87,76.94,76.83,76.89,144845.0,55.4884,55.539,55.4596,55.5029,144845.0
2018-05-24 13:50:00,76.89,76.9,76.75,76.79,300636.0,55.5029,55.5101,55.4018,55.4307,300636.0
2018-05-24 14:00:00,76.8,76.8,76.71,76.73,161015.0,55.4379,55.4379,55.373,55.3874,161015.0
2018-05-24 14:10:00,76.73,76.77,76.69,76.72,181705.0,55.3874,55.4163,55.3585,55.3802,181705.0
2018-05-24 14:20:00,76.72,76.74,76.69,76.71,261189.0,55.3802,55.3946,55.3585,55.373,261189.0
2018-05-24 14:30:00,76.71,76.72,76.61,76.63,181619.0,55.373,55.3802,55.3008,55.3152,181619.0
2018-05-24 14:40:00,76.64,76.65,76.54,76.58,174029.0,55.3224,55.3296,55.2502,55.2791,174029.0
2018-05-24 14:50:00,76.57,76.67,76.55,76.67,242422.0,55.2719,55.3441,55.2575,55.3441,242422.0
2018-05-24 15:00:00,76.67,76.76,76.61,76.76,340901.0,55.3441,55.409,55.3008,55.409,340901.0
2018-05-24 15:10:00,76.75,76.76,76.63,76.71,346131.0,55.4018,55.409,55.3152,55.373,346131.0
2018-05-24 15:20:00,76.71,76.75,76.58,76.63,723470.0,55.373,55.4018,55.2791,55.3152,723470.0
2018-05-24 15:30:00,76.63,76.64,76.49,76.49,920824.0,55.3152,55.3224,55.2141,55.2141,920824.0
2018-05-24 15:40:00,76.5,76.57,76.47,76.56,651373.0,55.2214,55.2719,55.1997,55.2647,651373.0
2018-05-24 15:50:00,76.56,76.65,76.54,76.56,1898829.0,55.2647,55.3296,55.2502,55.2647,1898829.0
2018-05-25 09:30:00,75.22,75.32,74.39,74.46,3725504.0,54.2974,54.3696,53.6983,53.7488,3725504.0
2018-05-25 09:40:00,74.46,74.66,74.37,74.48,2435996.0,53.7488,53.8932,53.6838,53.7632,2435996.0
2018-05-25 09:50:00,74.47,74.56,74.21,74.33,2311455.0,53.756,53.821,53.5683,53.655,2311455.0
2018-05-25 10:00:00,74.32,74.35,74.15,74.25,1508010.0,53.6477,53.6694,53.525,53.5972,1508010.0
2018-05-25 10:10:00,74.25,74.43,74.2,74.23,1026972.0,53.5972,53.7271,53.5611,53.5828,1026972.0
2018-05-25 10:20:00,74.23,74.29,74.03,74.09,849172.0,53.5828,53.6261,53.4384,53.4817,849172.0
2018-05-25 10:30:00,74.09,74.1,73.84,73.95,1008931.0,53.4817,53.4889,53.3013,53.3807,1008931.0
2018-05-25 10:40:00,73.95,74.13,73.95,74.04,451733.0,53.3807,53.5106,53.3807,53.4456,451733.0
2018-05-25 10:50:00,74.05,74.26,74.02,74.25,454986.0,53.4528,53.6044,53.4312,53.5972,454986.0
2018-05-25 11:00:00,74.25,74.37,74.1,74.36,295209.0,53.5972,53.6838,53.4889,53.6766,295209.0
2018-05-25 11:10:00,74.38,74.4,74.32,74.35,365219.0,53.691,53.7055,53.6477,53.6694,365219.0
2018-05-25 11:20:00,74.35,74.37,74.18,74.22,280811.0,53.6694,53.6838,53.5467,53.5756,280811.0
2018-05-25 11:30:00,74.21,74.23,74.07,74.09,940735.0,53.5683,53.5828,53.4673,53.4817,940735.0
2018-05-25 11:40:00,74.1,74.1,73.94,73.98,1038647.0,53.4889,53.4889,53.3734,53.4023,1038647.0
2018-05-25 11:50:00,73.98,74.12,73.97,74.02,547312.0,53.4023,53.5034,53.3951,53.4312,547312.0
2018-05-25 12:00:00,74.03,74.05,73.95,73.98,475495.0,53.4384,53.4528,53.3807,53.4023,475495.0
2018-05-25 12:10:00,73.99,74.05,73.93,73.95,749054.0,53.4095,53.4528,53.3662,53.3807,749054.0
2018-05-25 12:20:00,73.95,74.07,73.93,74.03,271869.0,53.3807,53.4673,53.3662,53.4384,271869.0
2018-05-25 12:30:00,74.03,74.11,73.95,73.96,1659136.0,53.4384,53.4961,53.3807,53.3879,1659136.0
2018-05-25 12:40:00,73.97,74.03,73.92,74.0,559281.0,53.3951,53.4384,53.359,53.4167,559281.0
2018-05-25 12:50:00,74.0,74.13,73.97,74.08,834615.0,53.4167,53.5106,53.3951,53.4745,834615.0
2018-05-25 13:00:00,74.08,74.13,74.06,74.09,232650.0,53.4745,53.5106,53.4601,53.4817,232650.0
2018-05-25 13:10:00,74.09,74.15,74.08,74.14,192436.0,53.4817,53.525,53.4745,53.5178,192436.0
2018-05-25 13:20:00,74.15,74.24,74.12,74.22,273590.0,53.525,53.59,53.5034,53.5756,273590.0
2018-05-25 13:30:00,74.22,74.33,74.19,74.32,407899.0,53.5756,53.655,53.5539,53.6477,407899.0
2018-05-25 13:40:00,74.32,74.35,74.26,74.28,331728.0,53.6477,53.6694,53.6044,53.6189,331728.0
2018-05-25 13:50:00,74.29,74.39,74.28,74.3,296243.0,53.6261,53.6983,53.6189,53.6333,296243.0
2018-05-25 14:00:00,74.3,74.44,74.29,74.39,199888.0,53.6333,53.7344,53.6261,53.6983,199888.0
2018-05-25 14:10:00,74.39,74.4,74.24,74.26,155328.0,53.6983,53.7055,53.59,53.6044,155328.0
2018-05-25 14:20:00,74.26,74.31,74.23,74.28,153257.0,53.6044,53.6405,53.5828,53.6189,153257.0
2018-05-25 14:30:00,74.29,74.31,74.23,74.26,204633.0,53.6261,53.6405,53.5828,53.6044,204633.0
2018-05-25 14:40:00,74.26,74.28,74.16,74.19,167243.0,53.6044,53.6189,53.5322,53.5539,167243.0
2018-05-25 14:50:00,74.19,74.22,74.14,74.15,150937.0,53.5539,53.5756,53.5178,53.525,150937.0
2018-05-25 15:00:00,74.15,74.18,74.1,74.14,202573.0,53.525,53.5467,53.4889,53.5178,202573.0
2018-05-25 15:10:00,74.13,74.19,74.1,74.18,336286.0,53.5106,53.5539,53.4889,53.5467,336286.0
2018-05-25 15:20:00,74.19,74.4,74.18,74.4,316826.0,53.5539,53.7055,53.5467,53.7055,316826.0
2018-05-25 15:30:00,74.4,74.54,74.35,74.53,560980.0,53.7055,53.8065,53.6694,53.7993,560980.0
2018-05-25 15:40:00,74.53,74.65,74.47,74.62,760825.0,53.7993,53.8859,53.756,53.8643,760825.0
2018-05-25 15:50:00,74.62,74.67,74.57,74.58,2048268.0,53.8643,53.9004,53.8282,53.8354,2048268.0
2018-05-29 09:30:00,74.0,74.52,73.82,74.4,1633670.0,53.4167,53.7921,53.2868,53.7055,1633670.0
2018-05-29 09:40:00,74.41,74.75,74.31,74.46,763460.0,53.7127,53.9581,53.6405,53.7488,763460.0
2018-05-29 09:50:00,74.46,74.6,74.36,74.52,553562.0,53.7488,53.8499,53.6766,53.7921,553562.0
2018-05-29 10:00:00,74.53,74.81,74.51,74.6,594612.0,53.7993,54.0014,53.7849,53.8499,594612.0
2018-05-29 10:10:00,74.59,74.66,74.48,74.55,380000.0,53.8426,53.8932,53.7632,53.8138,380000.0
2018-05-29 10:20:00,74.55,74.73,74.52,74.6,291895.0,53.8138,53.9437,53.7921,53.8499,291895.0
2018-05-29 10:30:00,74.6,74.6,74.4,74.45,346170.0,53.8499,53.8499,53.7055,53.7416,346170.0
2018-05-29 10:40:00,74.44,74.59,74.34,74.59,237226.0,53.7344,53.8426,53.6622,53.8426,237226.0
2018-05-29 10:50:00,74.6,74.63,74.38,74.38,281835.0,53.8499,53.8715,53.691,53.691,281835.0
2018-05-29 11:00:00,74.39,74.41,74.18,74.28,397892.0,53.6983,53.7127,53.5467,53.6189,397892.0
2018-05-29 11:10:00,74.29,74.5,74.28,74.34,276996.0,53.6261,53.7777,53.6189,53.6622,276996.0
2018-05-29 11:20:00,74.33,74.47,74.32,74.38,285591.0,53.655,53.756,53.6477,53.691,285591.0
2018-05-29 11:30:00,74.39,74.48,74.32,74.34,287227.0,53.6983,53.7632,53.6477,53.6622,287227.0
2018-05-29 11:40:00,74.33,74.33,73.95,74.0,958754.0,53.655,53.655,53.3807,53.4167,958754.0
2018-05-29 11:50:00,74.0,74.05,73.91,73.96,404717.0,53.4167,53.4528,53.3518,53.3879,404717.0
2018-05-29 12:00:00,73.95,73.95,73.76,73.83,546132.0,53.3807,53.3807,53.2435,53.294,546132.0
2018-05-29 12:10:00,73.83,73.94,73.65,73.9,351552.0,53.294,53.3734,53.1641,53.3446,351552.0
2018-05-29 12:20:00,73.9,73.99,73.84,73.88,219016.0,53.3446,53.4095,53.3013,53.3301,219016.0
2018-05-29 12:30:00,73.88,74.08,73.86,74.07,602342.0,53.3301,53.4745,53.3157,53.4673,602342.0
2018-05-29 12:40:00,74.08,74.15,74.03,74.07,479970.0,53.4745,53.525,53.4384,53.4673,479970.0
2018-05-29 12:50:00,74.07,74.15,73.99,74.04,350907.0,53.4673,53.525,53.4095,53.4456,350907.0
2018-05-29 13:00:00,74.03,74.06,73.87,73.88,244500.0,53.4384,53.4601,53.3229,53.3301,244500.0
2018-05-29 13:10:00,73.88,74.05,73.85,74.04,342122.0,53.3301,53.4528,53.3085,53.4456,342122.0
2018-05-29 13:20:00,74.03,74.11,74.01,74.06,175242.0,53.4384,53.4961,53.424,53.4601,175242.0
2018-05-29 13:30:00,74.08,74.09,73.97,73.97,208841.0,53.4745,53.4817,53.3951,53.3951,208841.0
2018-05-29 13:40:00,73.98,74.12,73.98,74.09,149365.0,53.4023,53.5034,53.4023,53.4817,149365.0
2018-05-29 13:50:00,74.08,74.13,74.01,74.02,135695.0,53.4745,53.5106,53.424,53.4312,135695.0
2018-05-29 14:00:00,74.01,74.03,73.83,73.9,241796.0,53.424,53.4384,53.294,53.3446,241796.0
2018-05-29 14:10:00,73.91,73.97,73.85,73.92,195600.0,53.3518,53.3951,53.3085,53.359,195600.0
2018-05-29 14:20:00,73.91,74.03,73.82,74.02,315660.0,53.3518,53.4384,53.2868,53.4312,315660.0
2018-05-29 14:30:00,74.02,74.23,73.99,74.06,1035972.0,53.4312,53.5828,53.4095,53.4601,1035972.0
2018-05-29 14:40:00,74.06,74.11,73.96,74.06,357833.0,53.4601,53.4961,53.3879,53.4601,357833.0
2018-05-29 14:50:00,74.06,74.1,74.0,74.01,341317.0,53.4601,53.4889,53.4167,53.424,341317.0
2018-05-29 15:00:00,74.01,74.12,73.97,74.08,393015.0,53.424,53.5034,53.3951,53.4745,393015.0
2018-05-29 15:10:00,74.08,74.09,73.97,74.01,387018.0,53.4745,53.4817,53.3951,53.424,387018.0
2018-05-29 15:20:00,74.01,74.03,73.94,74.02,311401.0,53.424,53.4384,53.3734,53.4312,311401.0
2018-05-29 15:30:00,74.02,74.23,73.91,74.18,564080.0,53.4312,53.5828,53.3518,53.5467,564080.0
2018-05-29 15:40:00,74.18,74.32,74.13,74.26,711294.0,53.5467,53.6477,53.5106,53.6044,711294.0
2018-05-29 15:50:00,74.26,74.38,74.25,74.34,1528078.0,53.6044,53.691,53.5972,53.6622,1528078.0
2018-05-30 09:30:00,74.98,75.27,74.96,75.12,1394349.0,54.1242,54.3335,54.1097,54.2252,1394349.0
2018-05-30 09:40:00,75.13,75.48,75.13,75.34,1057747.0,54.2324,54.4851,54.2324,54.384,1057747.0
2018-05-30 09:50:00,75.34,75.49,75.31,75.39,577717.0,54.384,54.4923,54.3624,54.4201,577717.0
2018-05-30 10:00:00,75.38,75.76,75.36,75.76,1381046.0,54.4129,54.6872,54.3985,54.6872,1381046.0
2018-05-30 10:10:00,75.77,75.92,75.7,75.73,1031168.0,54.6944,54.8027,54.6439,54.6655,1031168.0
2018-05-30 10:20:00,75.74,75.96,75.69,75.91,406680.0,54.6728,54.8316,54.6367,54.7955,406680.0
2018-05-30 10:30:00,75.91,75.92,75.75,75.85,451988.0,54.7955,54.8027,54.68,54.7522,451988.0
2018-05-30 10:40:00,75.86,76.3,75.84,76.21,1280133.0,54.7594,55.077,54.7449,55.012,1280133.0
2018-05-30 10:50:00,76.21,76.42,76.13,76.42,706314.0,55.012,55.1636,54.9543,55.1636,706314.0
2018-05-30 11:00:00,76.42,76.6,76.42,76.51,752387.0,55.1636,55.2936,55.1636,55.2286,752387.0
2018-05-30 11:10:00,76.51,76.54,76.26,76.28,722979.0,55.2286,55.2502,55.0481,55.0626,722979.0
2018-05-30 11:20:00,76.28,76.4,76.27,76.35,346919.0,55.0626,55.1492,55.0553,55.1131,346919.0
2018-05-30 11:30:00,76.35,76.61,76.35,76.55,581610.0,55.1131,55.3008,55.1131,55.2575,581610.0
2018-05-30 11:40:00,76.56,76.59,76.39,76.53,384029.0,55.2647,55.2863,55.142,55.243,384029.0
2018-05-30 11:50:00,76.54,76.6,76.44,76.52,401123.0,55.2502,55.2936,55.1781,55.2358,401123.0
2018-05-30 12:00:00,76.52,76.62,76.51,76.56,437675.0,55.2358,55.308,55.2286,55.2647,437675.0
2018-05-30 12:10:00,76.57,76.59,76.5,76.54,226914.0,55.2719,55.2863,55.2214,55.2502,226914.0
2018-05-30 12:20:00,76.55,76.61,76.5,76.61,206424.0,55.2575,55.3008,55.2214,55.3008,206424.0
2018-05-30 12:30:00,76.59,76.62,76.4,76.44,624792.0,55.2863,55.308,55.1492,55.1781,624792.0
2018-05-30 12:40:00,76.45,76.58,76.44,76.52,231474.0,55.1853,55.2791,55.1781,55.2358,231474.0
2018-05-30 12:50:00,76.52,76.66,76.52,76.65,138535.0,55.2358,55.3369,55.2358,55.3296,138535.0
2018-05-30 13:00:00,76.65,76.67,76.6,76.65,196925.0,55.3296,55.3441,55.2936,55.3296,196925.0
2018-05-30 13:10:00,76.65,76.82,76.63,76.76,342487.0,55.3296,55.4524,55.3152,55.409,342487.0
2018-05-30 13:20:00,76.76,76.82,76.72,76.75,309114.0,55.409,55.4524,55.3802,55.4018,309114.0
2018-05-30 13:30:00,76.75,76.93,76.73,76.93,193890.0,55.4018,55.5318,55.3874,55.5318,193890.0
2018-05-30 13:40:00,76.93,76.94,76.8,76.83,274015.0,55.5318,55.539,55.4379,55.4596,274015.0
2018-05-30 13:50:00,76.84,76.85,76.74,76.75,157812.0,55.4668,55.474,55.3946,55.4018,157812.0
2018-05-30 14:00:00,76.75,76.87,76.75,76.76,352228.0,55.4018,55.4884,55.4018,55.409,352228.0
2018-05-30 14:10:00,76.76,76.89,76.7,76.75,288085.0,55.409,55.5029,55.3657,55.4018,288085.0
2018-05-30 14:20:00,76.75,76.77,76.69,76.76,231042.0,55.4018,55.4163,55.3585,55.409,231042.0
2018-05-30 14:30:00,76.76,76.84,76.72,76.78,223962.0,55.409,55.4668,55.3802,55.4235,223962.0
2018-05-30 14:40:00,76.78,76.84,76.75,76.8,234961.0,55.4235,55.4668,55.4018,55.4379,234961.0
2018-05-30 14:50:00,76.79,76.86,76.77,76.83,210996.0,55.4307,55.4812,55.4163,55.4596,210996.0
2018-05-30 15:00:00,76.83,76.88,76.8,76.82,220731.0,55.4596,55.4957,55.4379,55.4524,220731.0
2018-05-30 15:10:00,76.81,76.83,76.75,76.81,257914.0,55.4451,55.4596,55.4018,55.4451,257914.0
2018-05-30 15:20:00,76.8,76.81,76.69,76.7,380099.0,55.4379,55.4451,55.3585,55.3657,380099.0
2018-05-30 15:30:00,76.69,76.7,76.55,76.56,1061853.0,55.3585,55.3657,55.2575,55.2647,1061853.0
2018-05-30 15:40:00,76.56,76.59,76.51,76.56,590571.0,55.2647,55.2863,55.2286,55.2647,590571.0
2018-05-30 15:50:00,76.56,76.71,76.55,76.65,1667809.0,55.2647,55.373,55.2575,55.3296,1667809.0
2018-05-31 09:30:00,76.04,76.44,75.94,75.99,769208.0,54.8893,55.1781,54.8171,54.8532,769208.0
2018-05-31 09:40:00,75.99,76.22,75.94,76.11,630431.0,54.8532,55.0192,54.8171,54.9398,630431.0
2018-05-31 09:50:00,76.11,76.38,76.06,76.18,310124.0,54.9398,55.1347,54.9038,54.9904,310124.0
2018-05-31 10:00:00,76.19,76.38,76.11,76.16,350968.0,54.9976,55.1347,54.9398,54.9759,350968.0
2018-05-31 10:10:00,76.18,76.38,76.13,76.26,214529.0,54.9904,55.1347,54.9543,55.0481,214529.0
2018-05-31 10:20:00,76.26,76.36,76.23,76.35,186126.0,55.0481,55.1203,55.0265,55.1131,186126.0
2018-05-31 10:30:00,76.36,76.51,76.34,76.43,306739.0,55.1203,55.2286,55.1059,55.1708,306739.0
2018-05-31 10:40:00,76.42,76.55,76.38,76.41,206727.0,55.1636,55.2575,55.1347,55.1564,206727.0
2018-05-31 10:50:00,76.4,76.52,76.34,76.42,225530.0,55.1492,55.2358,55.1059,55.1636,225530.0
2018-05-31 11:00:00,76.44,76.92,76.43,76.81,851188.0,55.1781,55.5245,55.1708,55.4451,851188.0
2018-05-31 11:10:00,76.82,76.93,76.28,76.31,688129.0,55.4524,55.5318,55.0626,55.0842,688129.0
2018-05-31 11:20:00,76.31,76.44,76.18,76.43,328586.0,55.0842,55.1781,54.9904,55.1708,328586.0
2018-05-31 11:30:00,76.43,76.43,76.11,76.26,274581.0,55.1708,55.1708,54.9398,55.0481,274581.0
2018-05-31 11:40:00,76.25,76.34,75.99,76.05,338493.0,55.0409,55.1059,54.8532,54.8965,338493.0
2018-05-31 11:50:00,76.06,76.1,75.91,76.04,309087.0,54.9038,54.9326,54.7955,54.8893,309087.0
2018-05-31 12:00:00,76.03,76.11,75.95,75.95,238200.0,54.8821,54.9398,54.8243,54.8243,238200.0
2018-05-31 12:10:00,75.95,76.19,75.95,76.17,162517.0,54.8243,54.9976,54.8243,54.9832,162517.0
2018-05-31 12:20:00,76.18,76.3,76.17,76.17,275922.0,54.9904,55.077,54.9832,54.9832,275922.0
2018-05-31 12:30:00,76.18,76.26,76.11,76.23,139942.0,54.9904,55.0481,54.9398,55.0265,139942.0
2018-05-31 12:40:00,76.23,76.3,76.2,76.25,92176.0,55.0265,55.077,55.0048,55.0409,92176.0
2018-05-31 12:50:00,76.26,76.3,76.19,76.29,134931.0,55.0481,55.077,54.9976,55.0698,134931.0
2018-05-31 13:00:00,76.29,76.32,76.21,76.28,171950.0,55.0698,55.0914,55.012,55.0626,171950.0
2018-05-31 13:10:00,76.29,76.3,76.11,76.11,183013.0,55.0698,55.077,54.9398,54.9398,183013.0
2018-05-31 13:20:00,76.12,76.2,76.09,76.16,173613.0,54.9471,55.0048,54.9254,54.9759,173613.0
2018-05-31 13:30:00,76.15,76.19,76.07,76.17,183356.0,54.9687,54.9976,54.911,54.9832,183356.0
2018-05-31 13:40:00,76.18,76.27,76.14,76.23,102040.0,54.9904,55.0553,54.9615,55.0265,102040.0
2018-05-31 13:50:00,76.24,76.28,76.0,76.02,251886.0,55.0337,55.0626,54.8604,54.8749,251886.0
2018-05-31 14:00:00,76.01,76.02,75.86,75.95,197481.0,54.8677,54.8749,54.7594,54.8243,197481.0
2018-05-31 14:10:00,75.94,76.05,75.91,76.02,443591.0,54.8171,54.8965,54.7955,54.8749,443591.0
2018-05-31 14:20:00,76.04,76.22,76.04,76.12,183554.0,54.8893,55.0192,54.8893,54.9471,183554.0
2018-05-31 14:30:00,76.12,76.13,75.99,76.01,137933.0,54.9471,54.9543,54.8532,54.8677,137933.0
2018-05-31 14:40:00,76.01,76.14,75.97,76.07,208607.0,54.8677,54.9615,54.8388,54.911,208607.0
2018-05-31 14:50:00,76.08,76.14,76.0,76.05,135584.0,54.9182,54.9615,54.8604,54.8965,135584.0
2018-05-31 15:00:00,76.05,76.19,75.99,76.18,246651.0,54.8965,54.9976,54.8532,54.9904,246651.0
2018-05-31 15:10:00,76.18,76.18,76.11,76.15,171725.0,54.9904,54.9904,54.9398,54.9687,171725.0
2018-05-31 15:20:00,76.14,76.15,75.97,76.07,295489.0,54.9615,54.9687,54.8388,54.911,295489.0
2018-05-31 15:30:00,76.08,76.18,76.01,76.15,267844.0,54.9182,54.9904,54.8677,54.9687,267844.0
2018-05-31 15:40:00,76.15,76.16,76.0,76.06,378758.0,54.9687,54.9759,54.8604,54.9038,378758.0
2018-05-31 15:50:00,76.06,76.14,75.99,75.99,1207783.0,54.9038,54.9615,54.8532,54.8532,1207783.0
2018-06-01 09:30:00,76.28,76.42,76.08,76.17,866079.0,55.0626,55.1636,54.9182,54.9832,866079.0
2018-06-01 09:40:00,76.16,76.54,76.15,76.43,370212.0,54.9759,55.2502,54.9687,55.1708,370212.0
2018-06-01 09:50:00,76.42,76.66,76.42,76.56,542526.0,55.1636,55.3369,55.1636,55.2647,542526.0
2018-06-01 10:00:00,76.56,76.64,76.49,76.5,624463.0,55.2647,55.3224,55.2141,55.2214,624463.0
2018-06-01 10:10:00,76.5,76.59,76.36,76.54,540046.0,55.2214,55.2863,55.1203,55.2502,540046.0
2018-06-01 10:20:00,76.55,76.78,76.52,76.59,307791.0,55.2575,55.4235,55.2358,55.2863,307791.0
2018-06-01 10:30:00,76.59,76.67,76.47,76.61,400687.0,55.2863,55.3441,55.1997,55.3008,400687.0
2018-06-01 10:40:00,76.6,76.63,76.42,76.56,522052.0,55.2936,55.3152,55.1636,55.2647,522052.0
2018-06-01 10:50:00,76.55,76.76,76.52,76.74,204356.0,55.2575,55.409,55.2358,55.3946,204356.0
2018-06-01 11:00:00,76.75,76.87,76.74,76.85,963837.0,55.4018,55.4884,55.3946,55.474,963837.0
2018-06-01 11:10:00,76.86,76.89,76.79,76.8,251066.0,55.4812,55.5029,55.4307,55.4379,251066.0
2018-06-01 11:20:00,76.8,76.87,76.72,76.75,367908.0,55.4379,55.4884,55.3802,55.4018,367908.0
2018-06-01 11:30:00,76.75,76.85,76.69,76.76,582130.0,55.4018,55.474,55.3585,55.409,582130.0
2018-06-01 11:40:00,76.76,76.78,76.63,76.76,189326.0,55.409,55.4235,55.3152,55.409,189326.0
2018-06-01 11:50:00,76.77,76.82,76.73,76.73,204574.0,55.4163,55.4524,55.3874,55.3874,204574.0
2018-06-01 12:00:00,76.73,76.76,76.67,76.76,152546.0,55.3874,55.409,55.3441,55.409,152546.0
2018-06-01 12:10:00,76.77,76.79,76.61,76.64,255500.0,55.4163,55.4307,55.3008,55.3224,255500.0
2018-06-01 12:20:00,76.64,76.67,76.57,76.61,143721.0,55.3224,55.3441,55.2719,55.3008,143721.0
2018-06-01 12:30:00,76.62,76.64,76.46,76.47,229228.0,55.308,55.3224,55.1925,55.1997,229228.0
2018-06-01 12:40:00,76.47,76.53,76.45,76.47,134330.0,55.1997,55.243,55.1853,55.1997,134330.0
2018-06-01 12:50:00,76.47,76.49,76.33,76.41,242226.0,55.1997,55.2141,55.0987,55.1564,242226.0
2018-06-01 13:00:00,76.41,76.5,76.39,76.42,139684.0,55.1564,55.2214,55.142,55.1636,139684.0
2018-06-01 13:10:00,76.43,76.48,76.38,76.46,123174.0,55.1708,55.2069,55.1347,55.1925,123174.0
2018-06-01 13:20:00,76.45,76.47,76.31,76.31,334986.0,55.1853,55.1997,55.0842,55.0842,334986.0
2018-06-01 13:30:00,76.32,76.4,76.29,76.39,268321.0,55.0914,55.1492,55.0698,55.142,268321.0
2018-06-01 13:40:00,76.39,76.39,76.25,76.27,181894.0,55.142,55.142,55.0409,55.0553,181894.0
2018-06-01 13:50:00,76.27,76.36,76.26,76.31,120703.0,55.0553,55.1203,55.0481,55.0842,120703.0
2018-06-01 14:00:00,76.32,76.34,76.17,76.18,221786.0,55.0914,55.1059,54.9832,54.9904,221786.0
2018-06-01 14:10:00,76.19,76.2,76.04,76.05,392738.0,54.9976,55.0048,54.8893,54.8965,392738.0
2018-06-01 14:20:00,76.05,76.1,75.97,76.05,279946.0,54.8965,54.9326,54.8388,54.8965,279946.0
2018-06-01 14:30:00,76.05,76.14,76.03,76.08,264921.0,54.8965,54.9615,54.8821,54.9182,264921.0
2018-06-01 14:40:00,76.09,76.3,76.07,76.3,216450.0,54.9254,55.077,54.911,55.077,216450.0
2018-06-01 14:50:00,76.3,76.31,76.23,76.29,223342.0,55.077,55.0842,55.0265,55.0698,223342.0
2018-06-01 15:00:00,76.29,76.35,76.25,76.34,330954.0,55.0698,55.1131,55.0409,55.1059,330954.0
2018-06-01 15:10:00,76.34,76.35,76.27,76.3,552831.0,55.1059,55.1131,55.0553,55.077,552831.0
2018-06-01 15:20:00,76.29,76.32,76.22,76.29,224492.0,55.0698,55.0914,55.0192,55.0698,224492.0
2018-06-01 15:30:00,76.29,76.31,76.25,76.28,195934.0,55.0698,55.0842,55.0409,55.0626,195934.0
2018-06-01 15:40:00,76.28,76.34,76.25,76.29,258976.0,55.0626,55.1059,55.0409,55.0698,258976.0
2018-06-01 15:50:00,76.29,76.4,76.28,76.39,884989.0,55.0698,55.1492,55.0626,55.142,884989.0
2018-06-04 09:30:00,76.64,76.95,76.62,76.9,489912.0,55.3224,55.5462,55.308,55.5101,489912.0
2018-06-04 09:40:00,76.91,77.12,76.91,77.07,334348.0,55.5173,55.6689,55.5173,55.6328,334348.0
2018-06-04 09:50:00,77.07,77.15,76.96,77.12,389624.0,55.6328,55.6906,55.5534,55.6689,389624.0
2018-06-04 10:00:00,77.13,77.2,76.86,76.9,540046.0,55.6761,55.7267,55.4812,55.5101,540046.0
2018-06-04 10:10:00,76.9,76.93,76.75,76.78,543594.0,55.5101,55.5318,55.4018,55.4235,543594.0
2018-06-04 10:20:00,76.77,76.77,76.52,76.58,339820.0,55.4163,55.4163,55.2358,55.2791,339820.0
2018-06-04 10:30:00,76.57,76.62,76.46,76.48,371491.0,55.2719,55.308,55.1925,55.2069,371491.0
2018-06-04 10:40:00,76.47,76.57,76.44,76.49,264136.0,55.1997,55.2719,55.1781,55.2141,264136.0
2018-06-04 10:50:00,76.48,76.5,76.23,76.27,491278.0,55.2069,55.2214,55.0265,55.0553,491278.0
2018-06-04 11:00:00,76.27,76.29,76.06,76.06,356600.0,55.0553,55.0698,54.9038,54.9038,356600.0
2018-06-04 11:10:00,76.06,76.14,76.01,76.08,317203.0,54.9038,54.9615,54.8677,54.9182,317203.0
2018-06-04 11:20:00,76.09,76.09,75.93,76.02,316013.0,54.9254,54.9254,54.8099,54.8749,316013.0
2018-06-04 11:30:00,76.02,76.14,75.99,76.11,432186.0,54.8749,54.9615,54.8532,54.9398,432186.0
2018-06-04 11:40:00,76.11,76.21,76.1,76.17,382167.0,54.9398,55.012,54.9326,54.9832,382167.0
2018-06-04 11:50:00,76.17,76.23,76.12,76.16,301922.0,54.9832,55.0265,54.9471,54.9759,301922.0
2018-06-04 12:00:00,76.16,76.21,76.06,76.09,311862.0,54.9759,55.012,54.9038,54.9254,311862.0
2018-06-04 12:10:00,76.09,76.11,76.03,76.04,184084.0,54.9254,54.9398,54.8821,54.8893,184084.0
2018-06-04 12:20:00,76.03,76.13,76.03,76.09,189535.0,54.8821,54.9543,54.8821,54.9254,189535.0
2018-06-04 12:30:00,76.09,76.09,75.97,75.98,236948.0,54.9254,54.9254,54.8388,54.846,236948.0
2018-06-04 12:40:00,75.98,76.03,75.98,76.0,236040.0,54.846,54.8821,54.846,54.8604,236040.0
2018-06-04 12:50:00,76.0,76.02,75.85,75.86,227988.0,54.8604,54.8749,54.7522,54.7594,227988.0
2018-06-04 13:00:00,75.86,75.87,75.77,75.8,270632.0,54.7594,54.7666,54.6944,54.7161,270632.0
2018-06-04 13:10:00,75.81,75.84,75.74,75.77,153443.0,54.7233,54.7449,54.6728,54.6944,153443.0
2018-06-04 13:20:00,75.77,75.85,75.75,75.84,188969.0,54.6944,54.7522,54.68,54.7449,188969.0
2018-06-04 13:30:00,75.84,75.85,75.74,75.75,255166.0,54.7449,54.7522,54.6728,54.68,255166.0
2018-06-04 13:40:00,75.76,75.79,75.71,75.73,141653.0,54.6872,54.7089,54.6511,54.6655,141653.0
2018-06-04 13:50:00,75.73,75.76,75.7,75.72,271013.0,54.6655,54.6872,54.6439,54.6583,271013.0
2018-06-04 14:00:00,75.72,75.74,75.65,75.67,377478.0,54.6583,54.6728,54.6078,54.6222,377478.0
2018-06-04 14:10:00,75.67,75.68,75.58,75.61,280880.0,54.6222,54.6295,54.5573,54.5789,280880.0
2018-06-04 14:20:00,75.61,75.62,75.51,75.58,236975.0,54.5789,54.5861,54.5067,54.5573,236975.0
2018-06-04 14:30:00,75.58,75.63,75.55,75.58,226592.0,54.5573,54.5934,54.5356,54.5573,226592.0
2018-06-04 14:40:00,75.58,75.62,75.57,75.59,193147.0,54.5573,54.5861,54.55,54.5645,193147.0
2018-06-04 14:50:00,75.6,75.65,75.55,75.62,208161.0,54.5717,54.6078,54.5356,54.5861,208161.0
2018-06-04 15:00:00,75.62,75.8,75.62,75.79,352558.0,54.5861,54.7161,54.5861,54.7089,352558.0
2018-06-04 15:10:00,75.79,75.82,75.74,75.8,212659.0,54.7089,54.7305,54.6728,54.7161,212659.0
2018-06-04 15:20:00,75.81,75.82,75.75,75.76,276857.0,54.7233,54.7305,54.68,54.6872,276857.0
2018-06-04 15:30:00,75.76,75.79,75.72,75.73,355874.0,54.6872,54.7089,54.6583,54.6655,355874.0
2018-06-04 15:40:00,75.73,75.77,75.66,75.72,453768.0,54.6655,54.6944,54.615,54.6583,453768.0
2018-06-04 15:50:00,75.72,75.74,75.65,75.7,930205.0,54.6583,54.6728,54.6078,54.6439,930205.0
2018-06-05 09:30:00,75.35,75.67,75.18,75.5,723707.0,54.3912,54.6222,54.2685,54.4995,723707.0
2018-06-05 09:40:00,75.5,75.81,75.44,75.49,344596.0,54.4995,54.7233,54.4562,54.4923,344596.0
2018-06-05 09:50:00,75.5,75.52,75.32,75.47,406752.0,54.4995,54.514,54.3696,54.4779,406752.0
2018-06-05 10:00:00,75.47,75.52,75.29,75.32,348531.0,54.4779,54.514,54.3479,54.3696,348531.0
2018-06-05 10:10:00,75.33,75.48,75.27,75.42,297924.0,54.3768,54.4851,54.3335,54.4418,297924.0
2018-06-05 10:20:00,75.41,75.49,75.31,75.49,210038.0,54.4346,54.4923,54.3624,54.4923,210038.0
2018-06-05 10:30:00,75.49,75.54,75.45,75.53,252325.0,54.4923,54.5284,54.4634,54.5212,252325.0
2018-06-05 10:40:00,75.53,75.53,75.38,75.38,205754.0,54.5212,54.5212,54.4129,54.4129,205754.0
2018-06-05 10:50:00,75.38,75.55,75.35,75.53,179400.0,54.4129,54.5356,54.3912,54.5212,179400.0
2018-06-05 11:00:00,75.53,75.55,75.27,75.28,366317.0,54.5212,54.5356,54.3335,54.3407,366317.0
2018-06-05 11:10:00,75.28,75.72,75.27,75.69,449704.0,54.3407,54.6583,54.3335,54.6367,449704.0
2018-06-05 11:20:00,75.69,75.88,75.62,75.68,567853.0,54.6367,54.7738,54.5861,54.6295,567853.0
2018-06-05 11:30:00,75.68,75.89,75.63,75.77,214489.0,54.6295,54.781,54.5934,54.6944,214489.0
2018-06-05 11:40:00,75.77,75.77,75.63,75.73,218719.0,54.6944,54.6944,54.5934,54.6655,218719.0
2018-06-05 11:50:00,75.73,75.84,75.71,75.82,189454.0,54.6655,54.7449,54.6511,54.7305,189454.0
2018-06-05 12:00:00,75.81,75.92,75.77,75.92,122075.0,54.7233,54.8027,54.6944,54.8027,122075.0
2018-06-05 12:10:00,75.92,75.92,75.79,75.85,135606.0,54.8027,54.8027,54.7089,54.7522,135606.0
2018-06-05 12:20:00,75.86,75.9,75.78,75.85,214034.0,54.7594,54.7883,54.7016,54.7522,214034.0
2018-06-05 12:30:00,75.85,75.91,75.83,75.88,224484.0,54.7522,54.7955,54.7377,54.7738,224484.0
2018-06-05 12:40:00,75.87,75.96,75.85,75.88,342995.0,54.7666,54.8316,54.7522,54.7738,342995.0
2018-06-05 12:50:00,75.88,76.0,75.87,75.92,461208.0,54.7738,54.8604,54.7666,54.8027,461208.0
2018-06-05 13:00:00,75.92,76.06,75.89,76.03,467356.0,54.8027,54.9038,54.781,54.8821,467356.0
2018-06-05 13:10:00,76.05,76.12,76.0,76.01,329008.0,54.8965,54.9471,54.8604,54.8677,329008.0
2018-06-05 13:20:00,76.01,76.07,76.0,76.03,269337.0,54.8677,54.911,54.8604,54.8821,269337.0
2018-06-05 13:30:00,76.03,76.04,75.95,75.98,362269.0,54.8821,54.8893,54.8243,54.846,362269.0
2018-06-05 13:40:00,75.98,75.98,75.87,75.88,364565.0,54.846,54.846,54.7666,54.7738,364565.0
2018-06-05 13:50:00,75.88,75.91,75.79,75.81,452371.0,54.7738,54.7955,54.7089,54.7233,452371.0
2018-06-05 14:00:00,75.82,75.84,75.74,75.76,142929.0,54.7305,54.7449,54.6728,54.6872,142929.0
2018-06-05 14:10:00,75.76,75.8,75.74,75.8,171581.0,54.6872,54.7161,54.6728,54.7161,171581.0
2018-06-05 14:20:00,75.8,75.84,75.78,75.78,203054.0,54.7161,54.7449,54.7016,54.7016,203054.0
2018-06-05 14:30:00,75.78,75.81,75.75,75.76,161853.0,54.7016,54.7233,54.68,54.6872,161853.0
2018-06-05 14:40:00,75.76,75.77,75.64,75.67,145877.0,54.6872,54.6944,54.6006,54.6222,145877.0
2018-06-05 14:50:00,75.67,75.73,75.65,75.69,250907.0,54.6222,54.6655,54.6078,54.6367,250907.0
2018-06-05 15:00:00,75.7,75.7,75.57,75.58,256728.0,54.6439,54.6439,54.55,54.5573,256728.0
2018-06-05 15:10:00,75.58,75.58,75.42,75.45,339700.0,54.5573,54.5573,54.4418,54.4634,339700.0
2018-06-05 15:20:00,75.45,75.49,75.42,75.48,166547.0,54.4634,54.4923,54.4418,54.4851,166547.0
2018-06-05 15:30:00,75.48,75.49,75.41,75.46,260644.0,54.4851,54.4923,54.4346,54.4706,260644.0
2018-06-05 15:40:00,75.45,75.58,75.45,75.58,515221.0,54.4634,54.5573,54.4634,54.5573,515221.0
2018-06-05 15:50:00,75.57,75.62,75.49,75.52,951430.0,54.55,54.5861,54.4923,54.514,951430.0
2018-06-06 09:30:00,75.82,76.1,75.76,76.02,623626.0,54.7305,54.9326,54.6872,54.8749,623626.0
2018-06-06 09:40:00,76.02,76.04,75.83,75.83,611453.0,54.8749,54.8893,54.7377,54.7377,611453.0
2018-06-06 09:50:00,75.83,75.93,75.8,75.86,199108.0,54.7377,54.8099,54.7161,54.7594,199108.0
2018-06-06 10:00:00,75.87,75.92,75.73,75.92,215099.0,54.7666,54.8027,54.6655,54.8027,215099.0
2018-06-06 10:10:00,75.92,76.04,75.92,75.98,274394.0,54.8027,54.8893,54.8027,54.846,274394.0
2018-06-06 10:20:00,75.97,76.0,75.81,75.97,299982.0,54.8388,54.8604,54.7233,54.8388,299982.0
2018-06-06 10:30:00,75.97,75.97,75.26,75.55,1333324.0,54.8388,54.8388,54.3263,54.5356,1333324.0
2018-06-06 10:40:00,75.55,75.57,75.29,75.31,561975.0,54.5356,54.55,54.3479,54.3624,561975.0
2018-06-06 10:50:00,75.3,75.46,75.23,75.43,397021.0,54.3551,54.4706,54.3046,54.449,397021.0
2018-06-06 11:00:00,75.43,75.51,75.35,75.38,339400.0,54.449,54.5067,54.3912,54.4129,339400.0
2018-06-06 11:10:00,75.38,75.52,75.34,75.51,218857.0,54.4129,54.514,54.384,54.5067,218857.0
2018-06-06 11:20:00,75.51,75.78,75.5,75.72,373828.0,54.5067,54.7016,54.4995,54.6583,373828.0
2018-06-06 11:30:00,75.71,75.78,75.6,75.6,182931.0,54.6511,54.7016,54.5717,54.5717,182931.0
2018-06-06 11:40:00,75.6,75.65,75.56,75.59,273968.0,54.5717,54.6078,54.5428,54.5645,273968.0
2018-06-06 11:50:00,75.58,75.6,75.53,75.59,154047.0,54.5573,54.5717,54.5212,54.5645,154047.0
2018-06-06 12:00:00,75.59,75.6,75.46,75.47,208178.0,54.5645,54.5717,54.4706,54.4779,208178.0
2018-06-06 12:10:00,75.46,75.48,75.37,75.42,88888.0,54.4706,54.4851,54.4057,54.4418,88888.0
2018-06-06 12:20:00,75.41,75.44,75.3,75.39,160676.0,54.4346,54.4562,54.3551,54.4201,160676.0
2018-06-06 12:30:00,75.39,75.41,75.33,75.34,133990.0,54.4201,54.4346,54.3768,54.384,133990.0
2018-06-06 12:40:00,75.35,75.45,75.34,75.44,97672.0,54.3912,54.4634,54.384,54.4562,97672.0
2018-06-06 12:50:00,75.44,75.45,75.36,75.42,188757.0,54.4562,54.4634,54.3985,54.4418,188757.0
2018-06-06 13:00:00,75.41,75.47,75.36,75.45,246104.0,54.4346,54.4779,54.3985,54.4634,246104.0
2018-06-06 13:10:00,75.45,75.48,75.42,75.46,113469.0,54.4634,54.4851,54.4418,54.4706,113469.0
2018-06-06 13:20:00,75.47,75.56,75.42,75.53,109153.0,54.4779,54.5428,54.4418,54.5212,109153.0
2018-06-06 13:30:00,75.53,75.66,75.53,75.65,129799.0,54.5212,54.615,54.5212,54.6078,129799.0
2018-06-06 13:40:00,75.65,75.67,75.59,75.61,178960.0,54.6078,54.6222,54.5645,54.5789,178960.0
2018-06-06 13:50:00,75.61,75.66,75.58,75.66,122381.0,54.5789,54.615,54.5573,54.615,122381.0
2018-06-06 14:00:00,75.66,75.66,75.57,75.59,154397.0,54.615,54.615,54.55,54.5645,154397.0
2018-06-06 14:10:00,75.59,75.68,75.58,75.66,222633.0,54.5645,54.6295,54.5573,54.615,222633.0
2018-06-06 14:20:00,75.66,75.74,75.63,75.74,104313.0,54.615,54.6728,54.5934,54.6728,104313.0
2018-06-06 14:30:00,75.73,75.83,75.73,75.81,183590.0,54.6655,54.7377,54.6655,54.7233,183590.0
2018-06-06 14:40:00,75.82,75.9,75.81,75.85,310779.0,54.7305,54.7883,54.7233,54.7522,310779.0
2018-06-06 14:50:00,75.85,75.86,75.76,75.77,167277.0,54.7522,54.7594,54.6872,54.6944,167277.0
2018-06-06 15:00:00,75.77,75.78,75.7,75.71,168740.0,54.6944,54.7016,54.6439,54.6511,168740.0
2018-06-06 15:10:00,75.71,75.75,75.69,75.74,277269.0,54.6511,54.68,54.6367,54.6728,277269.0
2018-06-06 15:20:00,75.74,75.78,75.72,75.76,165460.0,54.6728,54.7016,54.6583,54.6872,165460.0
2018-06-06 15:30:00,75.77,75.81,75.75,75.8,308242.0,54.6944,54.7233,54.68,54.7161,308242.0
2018-06-06 15:40:00,75.81,75.83,75.74,75.76,324131.0,54.7233,54.7377,54.6728,54.6872,324131.0
2018-06-06 15:50:00,75.76,75.91,75.75,75.9,1069318.0,54.6872,54.7955,54.68,54.7883,1069318.0
2018-06-07 09:30:00,76.3,76.9,76.28,76.84,1000722.0,55.077,55.5101,55.0626,55.4668,1000722.0
2018-06-07 09:40:00,76.84,76.99,76.69,76.79,434203.0,55.4668,55.5751,55.3585,55.4307,434203.0
2018-06-07 09:50:00,76.77,76.95,76.71,76.89,265615.0,55.4163,55.5462,55.373,55.5029,265615.0
2018-06-07 10:00:00,76.9,77.03,76.84,76.94,391408.0,55.5101,55.6039,55.4668,55.539,391408.0
2018-06-07 10:10:00,76.95,77.1,76.88,77.09,315841.0,55.5462,55.6545,55.4957,55.6473,315841.0
2018-06-07 10:20:00,77.09,77.16,77.0,77.08,305900.0,55.6473,55.6978,55.5823,55.64,305900.0
2018-06-07 10:30:00,77.08,77.1,76.76,76.84,345649.0,55.64,55.6545,55.409,55.4668,345649.0
2018-06-07 10:40:00,76.83,77.03,76.8,77.02,361418.0,55.4596,55.6039,55.4379,55.5967,361418.0
2018-06-07 10:50:00,77.03,77.08,76.98,77.07,339528.0,55.6039,55.64,55.5679,55.6328,339528.0
2018-06-07 11:00:00,77.06,77.15,77.03,77.12,312669.0,55.6256,55.6906,55.6039,55.6689,312669.0
2018-06-07 11:10:00,77.13,77.34,77.13,77.25,388635.0,55.6761,55.8277,55.6761,55.7628,388635.0
2018-06-07 11:20:00,77.26,77.29,77.16,77.18,228581.0,55.77,55.7916,55.6978,55.7122,228581.0
2018-06-07 11:30:00,77.17,77.37,77.16,77.37,231202.0,55.705,55.8494,55.6978,55.8494,231202.0
2018-06-07 11:40:00,77.37,77.4,77.18,77.25,509576.0,55.8494,55.871,55.7122,55.7628,509576.0
2018-06-07 11:50:00,77.25,77.39,77.22,77.36,284766.0,55.7628,55.8638,55.7411,55.8422,284766.0
2018-06-07 12:00:00,77.37,77.45,77.37,77.42,235617.0,55.8494,55.9071,55.8494,55.8855,235617.0
2018-06-07 12:10:00,77.41,77.44,77.31,77.36,221911.0,55.8782,55.8999,55.8061,55.8422,221911.0
2018-06-07 12:20:00,77.36,77.46,77.33,77.43,351505.0,55.8422,55.9143,55.8205,55.8927,351505.0
2018-06-07 12:30:00,77.44,77.47,77.35,77.42,204199.0,55.8999,55.9216,55.8349,55.8855,204199.0
2018-06-07 12:40:00,77.43,77.49,77.29,77.32,392899.0,55.8927,55.936,55.7916,55.8133,392899.0
2018-06-07 12:50:00,77.32,77.34,77.25,77.31,290202.0,55.8133,55.8277,55.7628,55.8061,290202.0
2018-06-07 13:00:00,77.32,77.36,77.12,77.14,230129.0,55.8133,55.8422,55.6689,55.6833,230129.0
2018-06-07 13:10:00,77.14,77.25,77.12,77.23,216490.0,55.6833,55.7628,55.6689,55.7483,216490.0
2018-06-07 13:20:00,77.23,77.37,77.22,77.25,336557.0,55.7483,55.8494,55.7411,55.7628,336557.0
2018-06-07 13:30:00,77.24,77.25,77.03,77.08,455950.0,55.7555,55.7628,55.6039,55.64,455950.0
2018-06-07 13:40:00,77.08,77.21,77.01,77.21,405256.0,55.64,55.7339,55.5895,55.7339,405256.0
2018-06-07 13:50:00,77.21,77.21,76.92,76.93,280164.0,55.7339,55.7339,55.5245,55.5318,280164.0
2018-06-07 14:00:00,76.92,77.09,76.91,77.08,203770.0,55.5245,55.6473,55.5173,55.64,203770.0
2018-06-07 14:10:00,77.08,77.15,77.05,77.1,190789.0,55.64,55.6906,55.6184,55.6545,190789.0
2018-06-07 14:20:00,77.1,77.19,77.06,77.19,181072.0,55.6545,55.7194,55.6256,55.7194,181072.0
2018-06-07 14:30:00,77.18,77.21,77.12,77.17,135229.0,55.7122,55.7339,55.6689,55.705,135229.0
2018-06-07 14:40:00,77.17,77.17,77.08,77.14,141370.0,55.705,55.705,55.64,55.6833,141370.0
2018-06-07 14:50:00,77.14,77.17,77.09,77.13,149129.0,55.6833,55.705,55.6473,55.6761,149129.0
2018-06-07 15:00:00,77.13,77.14,77.03,77.03,222673.0,55.6761,55.6833,55.6039,55.6039,222673.0
2018-06-07 15:10:00,77.03,77.16,77.02,77.13,209419.0,55.6039,55.6978,55.5967,55.6761,209419.0
2018-06-07 15:20:00,77.13,77.24,77.12,77.2,235806.0,55.6761,55.7555,55.6689,55.7267,235806.0
2018-06-07 15:30:00,77.2,77.22,77.17,77.22,353930.0,55.7267,55.7411,55.705,55.7411,353930.0
2018-06-07 15:40:00,77.21,77.22,77.06,77.08,549460.0,55.7339,55.7411,55.6256,55.64,549460.0
2018-06-07 15:50:00,77.09,77.16,77.05,77.08,1477371.0,55.6473,55.6978,55.6184,55.64,1477371.0
2018-06-08 09:30:00,77.14,77.35,76.78,76.83,481147.0,55.6833,55.8349,55.4235,55.4596,481147.0
2018-06-08 09:40:00,76.83,76.92,76.61,76.62,838733.0,55.4596,55.5245,55.3008,55.308,838733.0
2018-06-08 09:50:00,76.61,77.05,76.52,77.04,314204.0,55.3008,55.6184,55.2358,55.6112,314204.0
2018-06-08 10:00:00,77.04,77.11,76.94,77.05,260269.0,55.6112,55.6617,55.539,55.6184,260269.0
2018-06-08 10:10:00,77.04,77.06,76.84,76.95,216549.0,55.6112,55.6256,55.4668,55.5462,216549.0
2018-06-08 10:20:00,76.94,77.09,76.93,77.02,214063.0,55.539,55.6473,55.5318,55.5967,214063.0
2018-06-08 10:30:00,77.02,77.12,76.89,76.9,167661.0,55.5967,55.6689,55.5029,55.5101,167661.0
2018-06-08 10:40:00,76.89,76.92,76.81,76.83,402291.0,55.5029,55.5245,55.4451,55.4596,402291.0
2018-06-08 10:50:00,76.83,76.98,76.65,76.66,720237.0,55.4596,55.5679,55.3296,55.3369,720237.0
2018-06-08 11:00:00,76.66,76.69,76.42,76.64,435210.0,55.3369,55.3585,55.1636,55.3224,435210.0
2018-06-08 11:10:00,76.63,76.68,76.58,76.66,289837.0,55.3152,55.3513,55.2791,55.3369,289837.0
2018-06-08 11:20:00,76.66,76.93,76.65,76.92,250115.0,55.3369,55.5318,55.3296,55.5245,250115.0
2018-06-08 11:30:00,76.93,76.94,76.74,76.76,241260.0,55.5318,55.539,55.3946,55.409,241260.0
2018-06-08 11:40:00,76.76,76.95,76.76,76.83,151670.0,55.409,55.5462,55.409,55.4596,151670.0
2018-06-08 11:50:00,76.83,76.83,76.65,76.68,174324.0,55.4596,55.4596,55.3296,55.3513,174324.0
2018-06-08 12:00:00,76.68,76.73,76.56,76.61,162935.0,55.3513,55.3874,55.2647,55.3008,162935.0
2018-06-08 12:10:00,76.61,76.66,76.55,76.6,153718.0,55.3008,55.3369,55.2575,55.2936,153718.0
2018-06-08 12:20:00,76.6,76.68,76.57,76.63,122507.0,55.2936,55.3513,55.2719,55.3152,122507.0
2018-06-08 12:30:00,76.63,76.76,76.61,76.73,139039.0,55.3152,55.409,55.3008,55.3874,139039.0
2018-06-08 12:40:00,76.73,76.8,76.7,76.74,115723.0,55.3874,55.4379,55.3657,55.3946,115723.0
2018-06-08 12:50:00,76.75,76.79,76.7,76.75,100391.0,55.4018,55.4307,55.3657,55.4018,100391.0
2018-06-08 13:00:00,76.75,76.78,76.67,76.73,113528.0,55.4018,55.4235,55.3441,55.3874,113528.0
2018-06-08 13:10:00,76.73,76.73,76.64,76.66,443317.0,55.3874,55.3874,55.3224,55.3369,443317.0
2018-06-08 13:20:00,76.66,76.8,76.64,76.8,132745.0,55.3369,55.4379,55.3224,55.4379,132745.0
2018-06-08 13:30:00,76.8,76.87,76.76,76.78,106440.0,55.4379,55.4884,55.409,55.4235,106440.0
2018-06-08 13:40:00,76.78,76.88,76.77,76.83,131651.0,55.4235,55.4957,55.4163,55.4596,131651.0
2018-06-08 13:50:00,76.83,76.85,76.73,76.8,246314.0,55.4596,55.474,55.3874,55.4379,246314.0
2018-06-08 14:00:00,76.8,76.84,76.77,76.83,142558.0,55.4379,55.4668,55.4163,55.4596,142558.0
2018-06-08 14:10:00,76.83,76.9,76.82,76.84,121431.0,55.4596,55.5101,55.4524,55.4668,121431.0
2018-06-08 14:20:00,76.85,76.87,76.73,76.76,158136.0,55.474,55.4884,55.3874,55.409,158136.0
2018-06-08 14:30:00,76.76,76.8,76.72,76.75,260142.0,55.409,55.4379,55.3802,55.4018,260142.0
2018-06-08 14:40:00,76.75,76.78,76.69,76.75,136206.0,55.4018,55.4235,55.3585,55.4018,136206.0
2018-06-08 14:50:00,76.74,76.81,76.74,76.76,77867.0,55.3946,55.4451,55.3946,55.409,77867.0
2018-06-08 15:00:00,76.76,76.78,76.74,76.76,103648.0,55.409,55.4235,55.3946,55.409,103648.0
2018-06-08 15:10:00,76.77,76.83,76.76,76.79,99238.0,55.4163,55.4596,55.409,55.4307,99238.0
2018-06-08 15:20:00,76.79,76.85,76.79,76.85,139305.0,55.4307,55.474,55.4307,55.474,139305.0
2018-06-08 15:30:00,76.85,76.86,76.77,76.78,189297.0,55.474,55.4812,55.4163,55.4235,189297.0
2018-06-08 15:40:00,76.79,76.89,76.75,76.84,837252.0,55.4307,55.5029,55.4018,55.4668,837252.0
2018-06-08 15:50:00,76.85,76.99,76.85,76.94,954003.0,55.474,55.5751,55.474,55.539,954003.0
2018-06-11 09:30:00,76.88,77.18,76.72,76.73,598121.0,55.4957,55.7122,55.3802,55.3874,598121.0
2018-06-11 09:40:00,76.73,76.97,76.72,76.96,254430.0,55.3874,55.5606,55.3802,55.5534,254430.0
2018-06-11 09:50:00,76.96,76.97,76.78,76.81,222330.0,55.5534,55.5606,55.4235,55.4451,222330.0
2018-06-11 10:00:00,76.82,77.06,76.81,77.02,495329.0,55.4524,55.6256,55.4451,55.5967,495329.0
2018-06-11 10:10:00,77.02,77.12,76.85,76.86,223410.0,55.5967,55.6689,55.474,55.4812,223410.0
2018-06-11 10:20:00,76.88,77.03,76.79,77.01,253172.0,55.4957,55.6039,55.4307,55.5895,253172.0
2018-06-11 10:30:00,77.01,77.04,76.87,76.87,294773.0,55.5895,55.6112,55.4884,55.4884,294773.0
2018-06-11 10:40:00,76.88,76.92,76.83,76.89,206451.0,55.4957,55.5245,55.4596,55.5029,206451.0
2018-06-11 10:50:00,76.89,76.92,76.75,76.8,189924.0,55.5029,55.5245,55.4018,55.4379,189924.0
2018-06-11 11:00:00,76.79,76.79,76.72,76.73,136095.0,55.4307,55.4307,55.3802,55.3874,136095.0
2018-06-11 11:10:00,76.73,76.95,76.73,76.93,210729.0,55.3874,55.5462,55.3874,55.5318,210729.0
2018-06-11 11:20:00,76.93,77.07,76.93,77.04,195674.0,55.5318,55.6328,55.5318,55.6112,195674.0
2018-06-11 11:30:00,77.05,77.16,76.98,77.14,179227.0,55.6184,55.6978,55.5679,55.6833,179227.0
2018-06-11 11:40:00,77.15,77.28,77.15,77.23,203097.0,55.6906,55.7844,55.6906,55.7483,203097.0
2018-06-11 11:50:00,77.23,77.27,77.15,77.22,145634.0,55.7483,55.7772,55.6906,55.7411,145634.0
2018-06-11 12:00:00,77.23,77.25,77.15,77.17,129580.0,55.7483,55.7628,55.6906,55.705,129580.0
2018-06-11 12:10:00,77.18,77.26,77.16,77.19,167109.0,55.7122,55.77,55.6978,55.7194,167109.0
2018-06-11 12:20:00,77.19,77.24,77.16,77.24,159877.0,55.7194,55.7555,55.6978,55.7555,159877.0
2018-06-11 12:30:00,77.25,77.27,77.17,77.2,119774.0,55.7628,55.7772,55.705,55.7267,119774.0
2018-06-11 12:40:00,77.2,77.33,77.19,77.31,79490.0,55.7267,55.8205,55.7194,55.8061,79490.0
2018-06-11 12:50:00,77.31,77.38,77.28,77.31,126818.0,55.8061,55.8566,55.7844,55.8061,126818.0
2018-06-11 13:00:00,77.31,77.37,77.29,77.37,150623.0,55.8061,55.8494,55.7916,55.8494,150623.0
2018-06-11 13:10:00,77.36,77.43,77.35,77.42,151336.0,55.8422,55.8927,55.8349,55.8855,151336.0
2018-06-11 13:20:00,77.42,77.47,77.4,77.46,348366.0,55.8855,55.9216,55.871,55.9143,348366.0
2018-06-11 13:30:00,77.47,77.48,77.42,77.47,242325.0,55.9216,55.9288,55.8855,55.9216,242325.0
2018-06-11 13:40:00,77.47,77.5,77.43,77.45,300094.0,55.9216,55.9432,55.8927,55.9071,300094.0
2018-06-11 13:50:00,77.44,77.46,77.4,77.46,431013.0,55.8999,55.9143,55.871,55.9143,431013.0
2018-06-11 14:00:00,77.45,77.52,77.43,77.5,290202.0,55.9071,55.9577,55.8927,55.9432,290202.0
2018-06-11 14:10:00,77.5,77.52,77.46,77.49,151458.0,55.9432,55.9577,55.9143,55.936,151458.0
2018-06-11 14:20:00,77.49,77.53,77.45,77.5,223177.0,55.936,55.9649,55.9071,55.9432,223177.0
2018-06-11 14:30:00,77.49,77.56,77.49,77.55,149269.0,55.936,55.9865,55.936,55.9793,149269.0
2018-06-11 14:40:00,77.55,77.57,77.52,77.55,131277.0,55.9793,55.9937,55.9577,55.9793,131277.0
2018-06-11 14:50:00,77.55,77.65,77.52,77.61,388024.0,55.9793,56.0515,55.9577,56.0226,388024.0
2018-06-11 15:00:00,77.62,77.63,77.56,77.6,196830.0,56.0298,56.0371,55.9865,56.0154,196830.0
2018-06-11 15:10:00,77.59,77.61,77.5,77.5,125144.0,56.0082,56.0226,55.9432,55.9432,125144.0
2018-06-11 15:20:00,77.5,77.51,77.45,77.49,163516.0,55.9432,55.9504,55.9071,55.936,163516.0
2018-06-11 15:30:00,77.49,77.5,77.41,77.44,223440.0,55.936,55.9432,55.8782,55.8999,223440.0
2018-06-11 15:40:00,77.43,77.46,77.39,77.42,252636.0,55.8927,55.9143,55.8638,55.8855,252636.0
2018-06-11 15:50:00,77.41,77.41,77.21,77.26,993276.0,55.8782,55.8782,55.7339,55.77,993276.0
2018-06-12 09:30:00,77.3,77.32,76.93,77.02,548325.0,55.7988,55.8133,55.5318,55.5967,548325.0
2018-06-12 09:40:00,77.03,77.41,76.92,77.27,824989.0,55.6039,55.8782,55.5245,55.7772,824989.0
2018-06-12 09:50:00,77.27,77.34,77.19,77.31,398907.0,55.7772,55.8277,55.7194,55.8061,398907.0
2018-06-12 10:00:00,77.31,77.48,77.31,77.39,326030.0,55.8061,55.9288,55.8061,55.8638,326030.0
2018-06-12 10:10:00,77.39,77.46,77.33,77.43,314105.0,55.8638,55.9143,55.8205,55.8927,314105.0
2018-06-12 10:20:00,77.43,77.45,77.29,77.31,167962.0,55.8927,55.9071,55.7916,55.8061,167962.0
2018-06-12 10:30:00,77.31,77.45,77.3,77.31,181915.0,55.8061,55.9071,55.7988,55.8061,181915.0
2018-06-12 10:40:00,77.31,77.47,77.28,77.34,304887.0,55.8061,55.9216,55.7844,55.8277,304887.0
2018-06-12 10:50:00,77.34,77.43,77.31,77.41,103571.0,55.8277,55.8927,55.8061,55.8782,103571.0
2018-06-12 11:00:00,77.41,77.45,77.32,77.33,137963.0,55.8782,55.9071,55.8133,55.8205,137963.0
2018-06-12 11:10:00,77.33,77.34,77.2,77.31,273434.0,55.8205,55.8277,55.7267,55.8061,273434.0
2018-06-12 11:20:00,77.31,77.41,77.28,77.29,380475.0,55.8061,55.8782,55.7844,55.7916,380475.0
2018-06-12 11:30:00,77.29,77.35,76.92,77.07,267332.0,55.7916,55.8349,55.5245,55.6328,267332.0
2018-06-12 11:40:00,77.06,77.21,76.92,77.1,290451.0,55.6256,55.7339,55.5245,55.6545,290451.0
2018-06-12 11:50:00,77.1,77.2,77.07,77.12,215983.0,55.6545,55.7267,55.6328,55.6689,215983.0
2018-06-12 12:00:00,77.12,77.21,77.1,77.13,177911.0,55.6689,55.7339,55.6545,55.6761,177911.0
2018-06-12 12:10:00,77.12,77.16,77.08,77.13,144837.0,55.6689,55.6978,55.64,55.6761,144837.0
2018-06-12 12:20:00,77.13,77.18,77.03,77.03,164571.0,55.6761,55.7122,55.6039,55.6039,164571.0
2018-06-12 12:30:00,77.04,77.08,76.99,77.05,190191.0,55.6112,55.64,55.5751,55.6184,190191.0
2018-06-12 12:40:00,77.05,77.06,77.01,77.04,192943.0,55.6184,55.6256,55.5895,55.6112,192943.0
2018-06-12 12:50:00,77.04,77.07,76.98,76.98,124547.0,55.6112,55.6328,55.5679,55.5679,124547.0
2018-06-12 13:00:00,76.98,77.03,76.88,76.92,171411.0,55.5679,55.6039,55.4957,55.5245,171411.0
2018-06-12 13:10:00,76.92,76.97,76.88,76.9,288426.0,55.5245,55.5606,55.4957,55.5101,288426.0
2018-06-12 13:20:00,76.9,76.94,76.84,76.84,462336.0,55.5101,55.539,55.4668,55.4668,462336.0
2018-06-12 13:30:00,76.84,76.85,76.52,76.54,381535.0,55.4668,55.474,55.2358,55.2502,381535.0
2018-06-12 13:40:00,76.55,76.69,76.52,76.63,451397.0,55.2575,55.3585,55.2358,55.3152,451397.0
2018-06-12 13:50:00,76.64,76.75,76.61,76.71,594720.0,55.3224,55.4018,55.3008,55.373,594720.0
2018-06-12 14:00:00,76.7,76.71,76.57,76.59,153979.0,55.3657,55.373,55.2719,55.2863,153979.0
2018-06-12 14:10:00,76.59,76.62,76.51,76.52,234417.0,55.2863,55.308,55.2286,55.2358,234417.0
2018-06-12 14:20:00,76.51,76.62,76.5,76.61,264990.0,55.2286,55.308,55.2214,55.3008,264990.0
2018-06-12 14:30:00,76.61,76.72,76.57,76.7,143655.0,55.3008,55.3802,55.2719,55.3657,143655.0
2018-06-12 14:40:00,76.7,76.7,76.59,76.6,136171.0,55.3657,55.3657,55.2863,55.2936,136171.0
2018-06-12 14:50:00,76.59,76.64,76.56,76.58,354119.0,55.2863,55.3224,55.2647,55.2791,354119.0
2018-06-12 15:00:00,76.59,76.77,76.54,76.75,323186.0,55.2863,55.4163,55.2502,55.4018,323186.0
2018-06-12 15:10:00,76.74,76.83,76.73,76.82,332383.0,55.3946,55.4596,55.3874,55.4524,332383.0
2018-06-12 15:20:00,76.82,76.88,76.79,76.8,344179.0,55.4524,55.4957,55.4307,55.4379,344179.0
2018-06-12 15:30:00,76.8,76.82,76.71,76.71,452073.0,55.4379,55.4524,55.373,55.373,452073.0
2018-06-12 15:40:00,76.72,76.73,76.61,76.66,538690.0,55.3802,55.3874,55.3008,55.3369,538690.0
2018-06-12 15:50:00,76.66,76.74,76.66,76.67,1212978.0,55.3369,55.3946,55.3369,55.3441,1212978.0
2018-06-13 09:30:00,76.47,76.63,76.35,76.52,496722.0,55.1997,55.3152,55.1131,55.2358,496722.0
2018-06-13 09:40:00,76.52,76.6,76.43,76.5,382887.0,55.2358,55.2936,55.1708,55.2214,382887.0
2018-06-13 09:50:00,76.5,76.51,76.2,76.2,517424.0,55.2214,55.2286,55.0048,55.0048,517424.0
2018-06-13 10:00:00,76.2,76.45,76.2,76.39,359323.0,55.0048,55.1853,55.0048,55.142,359323.0
2018-06-13 10:10:00,76.38,76.4,76.21,76.34,372152.0,55.1347,55.1492,55.012,55.1059,372152.0
2018-06-13 10:20:00,76.34,76.38,76.1,76.37,400993.0,55.1059,55.1347,54.9326,55.1275,400993.0
2018-06-13 10:30:00,76.38,76.73,76.38,76.55,1382474.0,55.1347,55.3874,55.1347,55.2575,1382474.0
2018-06-13 10:40:00,76.55,76.65,76.49,76.61,298855.0,55.2575,55.3296,55.2141,55.3008,298855.0
2018-06-13 10:50:00,76.61,76.71,76.53,76.7,220016.0,55.3008,55.373,55.243,55.3657,220016.0
2018-06-13 11:00:00,76.7,76.8,76.6,76.61,255041.0,55.3657,55.4379,55.2936,55.3008,255041.0
2018-06-13 11:10:00,76.62,76.73,76.6,76.7,131613.0,55.308,55.3874,55.2936,55.3657,131613.0
2018-06-13 11:20:00,76.7,76.77,76.69,76.7,166948.0,55.3657,55.4163,55.3585,55.3657,166948.0
2018-06-13 11:30:00,76.71,76.74,76.52,76.58,226559.0,55.373,55.3946,55.2358,55.2791,226559.0
2018-06-13 11:40:00,76.57,76.57,76.5,76.55,92732.0,55.2719,55.2719,55.2214,55.2575,92732.0
2018-06-13 11:50:00,76.56,76.57,76.51,76.52,102870.0,55.2647,55.2719,55.2286,55.2358,102870.0
2018-06-13 12:00:00,76.52,76.52,76.44,76.5,105444.0,55.2358,55.2358,55.1781,55.2214,105444.0
2018-06-13 12:10:00,76.5,76.53,76.45,76.53,172401.0,55.2214,55.243,55.1853,55.243,172401.0
2018-06-13 12:20:00,76.53,76.55,76.5,76.53,87144.0,55.243,55.2575,55.2214,55.243,87144.0
2018-06-13 12:30:00,76.53,76.56,76.44,76.44,509682.0,55.243,55.2647,55.1781,55.1781,509682.0
2018-06-13 12:40:00,76.45,76.46,76.33,76.34,293935.0,55.1853,55.1925,55.0987,55.1059,293935.0
2018-06-13 12:50:00,76.34,76.35,76.29,76.33,260546.0,55.1059,55.1131,55.0698,55.0987,260546.0
2018-06-13 13:00:00,76.33,76.41,76.29,76.38,144472.0,55.0987,55.1564,55.0698,55.1347,144472.0
2018-06-13 13:10:00,76.39,76.45,76.36,76.43,139416.0,55.142,55.1853,55.1203,55.1708,139416.0
2018-06-13 13:20:00,76.43,76.45,76.4,76.45,95310.0,55.1708,55.1853,55.1492,55.1853,95310.0
2018-06-13 13:30:00,76.44,76.47,76.42,76.45,80334.0,55.1781,55.1997,55.1636,55.1853,80334.0
2018-06-13 13:40:00,76.45,76.49,76.44,76.49,213073.0,55.1853,55.2141,55.1781,55.2141,213073.0
2018-06-13 13:50:00,76.49,76.58,76.47,76.55,272864.0,55.2141,55.2791,55.1997,55.2575,272864.0
2018-06-13 14:00:00,76.56,76.56,76.21,76.25,222947.0,55.2647,55.2647,55.012,55.0409,222947.0
2018-06-13 14:10:00,76.26,76.48,76.25,76.47,90889.0,55.0481,55.2069,55.0409,55.1997,90889.0
2018-06-13 14:20:00,76.46,76.63,76.46,76.62,197162.0,55.1925,55.3152,55.1925,55.308,197162.0
2018-06-13 14:30:00,76.62,76.62,76.47,76.55,216573.0,55.308,55.308,55.1997,55.2575,216573.0
2018-06-13 14:40:00,76.55,76.65,76.55,76.64,152928.0,55.2575,55.3296,55.2575,55.3224,152928.0
2018-06-13 14:50:00,76.65,76.7,76.61,76.7,212370.0,55.3296,55.3657,55.3008,55.3657,212370.0
2018-06-13 15:00:00,76.7,76.87,76.69,76.8,538799.0,55.3657,55.4884,55.3585,55.4379,538799.0
2018-06-13 15:10:00,76.81,76.87,76.72,76.75,203055.0,55.4451,55.4884,55.3802,55.4018,203055.0
2018-06-13 15:20:00,76.76,76.8,76.7,76.72,206879.0,55.409,55.4379,55.3657,55.3802,206879.0
2018-06-13 15:30:00,76.72,76.78,76.66,76.67,212010.0,55.3802,55.4235,55.3369,55.3441,212010.0
2018-06-13 15:40:00,76.66,76.67,76.53,76.55,330041.0,55.3369,55.3441,55.243,55.2575,330041.0
2018-06-13 15:50:00,76.54,76.61,76.35,76.38,889052.0,55.2502,55.3008,55.1131,55.1347,889052.0
2018-06-14 09:30:00,76.64,76.87,76.55,76.65,562044.0,55.3224,55.4884,55.2575,55.3296,562044.0
2018-06-14 09:40:00,76.65,76.65,76.47,76.64,275392.0,55.3296,55.3296,55.1997,55.3224,275392.0
2018-06-14 09:50:00,76.64,76.8,76.52,76.74,266967.0,55.3224,55.4379,55.2358,55.3946,266967.0
2018-06-14 10:00:00,76.75,76.81,76.7,76.73,163038.0,55.4018,55.4451,55.3657,55.3874,163038.0
2018-06-14 10:10:00,76.72,76.78,76.68,76.69,137918.0,55.3802,55.4235,55.3513,55.3585,137918.0
2018-06-14 10:20:00,76.68,76.68,76.53,76.55,126262.0,55.3513,55.3513,55.243,55.2575,126262.0
2018-06-14 10:30:00,76.54,76.55,76.3,76.4,626177.0,55.2502,55.2575,55.077,55.1492,626177.0
2018-06-14 10:40:00,76.4,76.4,76.29,76.4,336024.0,55.1492,55.1492,55.0698,55.1492,336024.0
2018-06-14 10:50:00,76.4,76.42,76.26,76.42,203044.0,55.1492,55.1636,55.0481,55.1636,203044.0
2018-06-14 11:00:00,76.43,76.59,76.42,76.52,274945.0,55.1708,55.2863,55.1636,55.2358,274945.0
2018-06-14 11:10:00,76.52,76.55,76.33,76.37,190167.0,55.2358,55.2575,55.0987,55.1275,190167.0
2018-06-14 11:20:00,76.37,76.49,76.34,76.47,225799.0,55.1275,55.2141,55.1059,55.1997,225799.0
2018-06-14 11:30:00,76.48,76.52,76.33,76.52,159512.0,55.2069,55.2358,55.0987,55.2358,159512.0
2018-06-14 11:40:00,76.51,76.56,76.44,76.51,147495.0,55.2286,55.2647,55.1781,55.2286,147495.0
2018-06-14 11:50:00,76.52,76.57,76.45,76.45,115182.0,55.2358,55.2719,55.1853,55.1853,115182.0
2018-06-14 12:00:00,76.46,76.51,76.42,76.51,119827.0,55.1925,55.2286,55.1636,55.2286,119827.0
2018-06-14 12:10:00,76.51,76.57,76.5,76.54,115749.0,55.2286,55.2719,55.2214,55.2502,115749.0
2018-06-14 12:20:00,76.54,76.55,76.4,76.4,170241.0,55.2502,55.2575,55.1492,55.1492,170241.0
2018-06-14 12:30:00,76.4,76.48,76.37,76.44,147138.0,55.1492,55.2069,55.1275,55.1781,147138.0
2018-06-14 12:40:00,76.45,76.51,76.41,76.43,95742.0,55.1853,55.2286,55.1564,55.1708,95742.0
2018-06-14 12:50:00,76.43,76.43,76.35,76.38,123175.0,55.1708,55.1708,55.1131,55.1347,123175.0
2018-06-14 13:00:00,76.37,76.45,76.33,76.44,122548.0,55.1275,55.1853,55.0987,55.1781,122548.0
2018-06-14 13:10:00,76.43,76.51,76.42,76.51,116071.0,55.1708,55.2286,55.1636,55.2286,116071.0
2018-06-14 13:20:00,76.51,76.54,76.47,76.52,110690.0,55.2286,55.2502,55.1997,55.2358,110690.0
2018-06-14 13:30:00,76.52,76.55,76.46,76.48,94835.0,55.2358,55.2575,55.1925,55.2069,94835.0
2018-06-14 13:40:00,76.48,76.51,76.47,76.5,107811.0,55.2069,55.2286,55.1997,55.2214,107811.0
2018-06-14 13:50:00,76.5,76.58,76.48,76.48,123427.0,55.2214,55.2791,55.2069,55.2069,123427.0
2018-06-14 14:00:00,76.48,76.51,76.46,76.48,167449.0,55.2069,55.2286,55.1925,55.2069,167449.0
2018-06-14 14:10:00,76.47,76.5,76.39,76.46,140627.0,55.1997,55.2214,55.142,55.1925,140627.0
2018-06-14 14:20:00,76.46,76.52,76.45,76.48,149128.0,55.1925,55.2358,55.1853,55.2069,149128.0
2018-06-14 14:30:00,76.47,76.49,76.44,76.48,140275.0,55.1997,55.2141,55.1781,55.2069,140275.0
2018-06-14 14:40:00,76.47,76.49,76.37,76.4,244734.0,55.1997,55.2141,55.1275,55.1492,244734.0
2018-06-14 14:50:00,76.39,76.4,76.21,76.24,181986.0,55.142,55.1492,55.012,55.0337,181986.0
2018-06-14 15:00:00,76.24,76.28,76.18,76.28,208162.0,55.0337,55.0626,54.9904,55.0626,208162.0
2018-06-14 15:10:00,76.28,76.29,76.12,76.17,393563.0,55.0626,55.0698,54.9471,54.9832,393563.0
2018-06-14 15:20:00,76.16,76.21,76.13,76.2,259879.0,54.9759,55.012,54.9543,55.0048,259879.0
2018-06-14 15:30:00,76.2,76.26,76.18,76.25,446276.0,55.0048,55.0481,54.9904,55.0409,446276.0
2018-06-14 15:40:00,76.25,76.29,76.22,76.26,338226.0,55.0409,55.0698,55.0192,55.0481,338226.0
2018-06-14 15:50:00,76.25,76.3,76.2,76.25,1292063.0,55.0409,55.077,55.0048,55.0409,1292063.0
2018-06-15 09:30:00,75.36,75.51,75.04,75.13,735558.0,54.7743,54.8833,54.5417,54.6071,735558.0
2018-06-15 09:40:00,75.14,75.28,74.92,75.06,587421.0,54.6144,54.7161,54.4545,54.5562,587421.0
2018-06-15 09:50:00,75.05,75.1,74.87,74.92,341117.0,54.5489,54.5853,54.4181,54.4545,341117.0
2018-06-15 10:00:00,74.91,74.93,74.65,74.67,381444.0,54.4472,54.4617,54.2582,54.2728,381444.0
2018-06-15 10:10:00,74.67,74.77,74.54,74.61,338445.0,54.2728,54.3454,54.1783,54.2291,338445.0
2018-06-15 10:20:00,74.6,74.69,74.46,74.61,388723.0,54.2219,54.2873,54.1201,54.2291,388723.0
2018-06-15 10:30:00,74.6,74.6,74.26,74.32,553160.0,54.2219,54.2219,53.9748,54.0184,553160.0
2018-06-15 10:40:00,74.33,74.53,74.31,74.47,752368.0,54.0256,54.171,54.0111,54.1274,752368.0
2018-06-15 10:50:00,74.47,74.58,74.41,74.49,335897.0,54.1274,54.2073,54.0838,54.1419,335897.0
2018-06-15 11:00:00,74.48,74.54,74.4,74.4,420816.0,54.1347,54.1783,54.0765,54.0765,420816.0
2018-06-15 11:10:00,74.41,74.46,74.32,74.33,297828.0,54.0838,54.1201,54.0184,54.0256,297828.0
2018-06-15 11:20:00,74.33,74.45,74.3,74.42,208712.0,54.0256,54.1128,54.0038,54.091,208712.0
2018-06-15 11:30:00,74.42,74.44,74.19,74.21,293450.0,54.091,54.1056,53.9239,53.9384,293450.0
2018-06-15 11:40:00,74.21,74.22,74.14,74.21,160777.0,53.9384,53.9457,53.8875,53.9384,160777.0
2018-06-15 11:50:00,74.2,74.42,74.18,74.37,164390.0,53.9311,54.091,53.9166,54.0547,164390.0
2018-06-15 12:00:00,74.36,74.38,74.26,74.33,183695.0,54.0474,54.062,53.9748,54.0256,183695.0
2018-06-15 12:10:00,74.33,74.43,74.32,74.37,121809.0,54.0256,54.0983,54.0184,54.0547,121809.0
2018-06-15 12:20:00,74.36,74.4,74.32,74.33,112258.0,54.0474,54.0765,54.0184,54.0256,112258.0
2018-06-15 12:30:00,74.34,74.45,74.31,74.41,116095.0,54.0329,54.1128,54.0111,54.0838,116095.0
2018-06-15 12:40:00,74.42,74.43,74.32,74.35,168254.0,54.091,54.0983,54.0184,54.0402,168254.0
2018-06-15 12:50:00,74.36,74.39,74.24,74.25,211563.0,54.0474,54.0692,53.9602,53.9675,211563.0
2018-06-15 13:00:00,74.25,74.3,74.2,74.29,235818.0,53.9675,54.0038,53.9311,53.9966,235818.0
2018-06-15 13:10:00,74.3,74.36,74.25,74.27,149271.0,54.0038,54.0474,53.9675,53.982,149271.0
2018-06-15 13:20:00,74.27,74.27,74.16,74.17,125508.0,53.982,53.982,53.9021,53.9093,125508.0
2018-06-15 13:30:00,74.17,74.24,74.16,74.18,203868.0,53.9093,53.9602,53.9021,53.9166,203868.0
2018-06-15 13:40:00,74.19,74.21,74.13,74.18,190727.0,53.9239,53.9384,53.8803,53.9166,190727.0
2018-06-15 13:50:00,74.19,74.3,74.18,74.22,200946.0,53.9239,54.0038,53.9166,53.9457,200946.0
2018-06-15 14:00:00,74.23,74.28,74.18,74.28,134319.0,53.9529,53.9893,53.9166,53.9893,134319.0
2018-06-15 14:10:00,74.27,74.29,74.24,74.28,218772.0,53.982,53.9966,53.9602,53.9893,218772.0
2018-06-15 14:20:00,74.29,74.5,74.29,74.45,282669.0,53.9966,54.1492,53.9966,54.1128,282669.0
2018-06-15 14:30:00,74.46,74.59,74.45,74.47,211061.0,54.1201,54.2146,54.1128,54.1274,211061.0
2018-06-15 14:40:00,74.46,74.48,74.42,74.44,236717.0,54.1201,54.1347,54.091,54.1056,236717.0
2018-06-15 14:50:00,74.43,74.6,74.42,74.53,314474.0,54.0983,54.2219,54.091,54.171,314474.0
2018-06-15 15:00:00,74.53,74.54,74.39,74.42,321768.0,54.171,54.1783,54.0692,54.091,321768.0
2018-06-15 15:10:00,74.41,74.42,74.25,74.27,337863.0,54.0838,54.091,53.9675,53.982,337863.0
2018-06-15 15:20:00,74.28,74.35,74.25,74.33,375420.0,53.9893,54.0402,53.9675,54.0256,375420.0
2018-06-15 15:30:00,74.33,74.36,74.14,74.2,667599.0,54.0256,54.0474,53.8875,53.9311,667599.0
2018-06-15 15:40:00,74.21,74.23,74.14,74.2,986727.0,53.9384,53.9529,53.8875,53.9311,986727.0
2018-06-15 15:50:00,74.2,74.23,74.01,74.11,2595028.0,53.9311,53.9529,53.793,53.8657,2595028.0
2018-06-18 09:30:00,73.98,74.83,73.98,74.82,846433.0,53.7712,54.389,53.7712,54.3818,846433.0
2018-06-18 09:40:00,74.82,75.26,74.82,75.18,668086.0,54.3818,54.7016,54.3818,54.6434,668086.0
2018-06-18 09:50:00,75.19,75.28,75.09,75.12,497188.0,54.6507,54.7161,54.578,54.5998,497188.0
2018-06-18 10:00:00,75.12,75.17,74.97,75.01,550511.0,54.5998,54.6362,54.4908,54.5199,550511.0
2018-06-18 10:10:00,75.0,75.01,74.85,74.89,1083868.0,54.5126,54.5199,54.4036,54.4327,1083868.0
2018-06-18 10:20:00,74.89,75.0,74.77,74.87,251571.0,54.4327,54.5126,54.3454,54.4181,251571.0
2018-06-18 10:30:00,74.87,75.0,74.81,74.87,331207.0,54.4181,54.5126,54.3745,54.4181,331207.0
2018-06-18 10:40:00,74.87,74.95,74.82,74.89,265743.0,54.4181,54.4763,54.3818,54.4327,265743.0
2018-06-18 10:50:00,74.9,75.06,74.89,74.95,331973.0,54.4399,54.5562,54.4327,54.4763,331973.0
2018-06-18 11:00:00,74.95,75.16,74.95,75.15,197791.0,54.4763,54.6289,54.4763,54.6216,197791.0
2018-06-18 11:10:00,75.15,75.3,75.15,75.18,262783.0,54.6216,54.7307,54.6216,54.6434,262783.0
2018-06-18 11:20:00,75.17,75.37,75.15,75.3,463223.0,54.6362,54.7815,54.6216,54.7307,463223.0
2018-06-18 11:30:00,75.3,75.33,75.18,75.18,151794.0,54.7307,54.7525,54.6434,54.6434,151794.0
2018-06-18 11:40:00,75.19,75.31,75.13,75.28,150760.0,54.6507,54.7379,54.6071,54.7161,150760.0
2018-06-18 11:50:00,75.29,75.32,75.09,75.14,178555.0,54.7234,54.7452,54.578,54.6144,178555.0
2018-06-18 12:00:00,75.14,75.24,75.13,75.22,122388.0,54.6144,54.687,54.6071,54.6725,122388.0
2018-06-18 12:10:00,75.22,75.26,75.18,75.26,132927.0,54.6725,54.7016,54.6434,54.7016,132927.0
2018-06-18 12:20:00,75.25,75.28,75.14,75.17,121024.0,54.6943,54.7161,54.6144,54.6362,121024.0
2018-06-18 12:30:00,75.18,75.24,75.15,75.16,156067.0,54.6434,54.687,54.6216,54.6289,156067.0
2018-06-18 12:40:00,75.17,75.23,75.12,75.16,109387.0,54.6362,54.6798,54.5998,54.6289,109387.0
2018-06-18 12:50:00,75.15,75.19,75.09,75.19,77125.0,54.6216,54.6507,54.578,54.6507,77125.0
2018-06-18 13:00:00,75.19,75.2,75.14,75.17,132356.0,54.6507,54.658,54.6144,54.6362,132356.0
2018-06-18 13:10:00,75.17,75.28,75.16,75.28,177073.0,54.6362,54.7161,54.6289,54.7161,177073.0
2018-06-18 13:20:00,75.27,75.34,75.24,75.29,131649.0,54.7089,54.7597,54.687,54.7234,131649.0
2018-06-18 13:30:00,75.28,75.33,75.24,75.32,112727.0,54.7161,54.7525,54.687,54.7452,112727.0
2018-06-18 13:40:00,75.32,75.38,75.28,75.32,89859.0,54.7452,54.7888,54.7161,54.7452,89859.0
2018-06-18 13:50:00,75.32,75.36,75.27,75.33,98687.0,54.7452,54.7743,54.7089,54.7525,98687.0
2018-06-18 14:00:00,75.34,75.38,75.22,75.36,195802.0,54.7597,54.7888,54.6725,54.7743,195802.0
2018-06-18 14:10:00,75.37,75.41,75.28,75.28,88354.0,54.7815,54.8106,54.7161,54.7161,88354.0
2018-06-18 14:20:00,75.28,75.29,75.09,75.14,153513.0,54.7161,54.7234,54.578,54.6144,153513.0
2018-06-18 14:30:00,75.14,75.14,74.92,75.02,293887.0,54.6144,54.6144,54.4545,54.5271,293887.0
2018-06-18 14:40:00,75.02,75.02,74.9,74.91,214942.0,54.5271,54.5271,54.4399,54.4472,214942.0
2018-06-18 14:50:00,74.91,74.92,74.8,74.84,233799.0,54.4472,54.4545,54.3672,54.3963,233799.0
2018-06-18 15:00:00,74.84,74.85,74.72,74.82,235075.0,54.3963,54.4036,54.3091,54.3818,235075.0
2018-06-18 15:10:00,74.81,74.86,74.78,74.86,125348.0,54.3745,54.4109,54.3527,54.4109,125348.0
2018-06-18 15:20:00,74.85,74.87,74.78,74.78,165821.0,54.4036,54.4181,54.3527,54.3527,165821.0
2018-06-18 15:30:00,74.79,74.91,74.75,74.9,283222.0,54.36,54.4472,54.3309,54.4399,283222.0
2018-06-18 15:40:00,74.89,75.04,74.83,75.02,465742.0,54.4327,54.5417,54.389,54.5271,465742.0
2018-06-18 15:50:00,75.02,75.02,74.9,74.93,1285885.0,54.5271,54.5271,54.4399,54.4617,1285885.0
2018-06-19 09:30:00,74.01,74.06,73.8,74.0,638865.0,53.793,53.8294,53.6404,53.7858,638865.0
2018-06-19 09:40:00,74.0,74.35,73.94,74.26,629789.0,53.7858,54.0402,53.7422,53.9748,629789.0
2018-06-19 09:50:00,74.27,74.5,74.2,74.49,636447.0,53.982,54.1492,53.9311,54.1419,636447.0
2018-06-19 10:00:00,74.48,74.48,74.29,74.3,285399.0,54.1347,54.1347,53.9966,54.0038,285399.0
2018-06-19 10:10:00,74.31,74.55,74.31,74.54,316724.0,54.0111,54.1855,54.0111,54.1783,316724.0
2018-06-19 10:20:00,74.55,74.65,74.37,74.4,594750.0,54.1855,54.2582,54.0547,54.0765,594750.0
2018-06-19 10:30:00,74.4,74.41,74.16,74.32,364579.0,54.0765,54.0838,53.9021,54.0184,364579.0
2018-06-19 10:40:00,74.31,74.69,74.31,74.65,237248.0,54.0111,54.2873,54.0111,54.2582,237248.0
2018-06-19 10:50:00,74.66,74.79,74.59,74.68,400161.0,54.2655,54.36,54.2146,54.28,400161.0
2018-06-19 11:00:00,74.69,74.82,74.63,74.77,190926.0,54.2873,54.3818,54.2437,54.3454,190926.0
2018-06-19 11:10:00,74.78,74.9,74.74,74.87,275993.0,54.3527,54.4399,54.3236,54.4181,275993.0
2018-06-19 11:20:00,74.87,75.02,74.84,74.87,230984.0,54.4181,54.5271,54.3963,54.4181,230984.0
2018-06-19 11:30:00,74.86,74.97,74.84,74.97,194599.0,54.4109,54.4908,54.3963,54.4908,194599.0
2018-06-19 11:40:00,74.96,74.99,74.82,74.82,163135.0,54.4835,54.5053,54.3818,54.3818,163135.0
2018-06-19 11:50:00,74.82,74.82,74.73,74.77,122743.0,54.3818,54.3818,54.3164,54.3454,122743.0
2018-06-19 12:00:00,74.77,74.82,74.64,74.72,151542.0,54.3454,54.3818,54.2509,54.3091,151542.0
2018-06-19 12:10:00,74.73,74.77,74.67,74.75,147268.0,54.3164,54.3454,54.2728,54.3309,147268.0
2018-06-19 12:20:00,74.74,74.86,74.73,74.84,90769.0,54.3236,54.4109,54.3164,54.3963,90769.0
2018-06-19 12:30:00,74.84,74.85,74.73,74.76,168466.0,54.3963,54.4036,54.3164,54.3382,168466.0
2018-06-19 12:40:00,74.76,74.76,74.63,74.64,250073.0,54.3382,54.3382,54.2437,54.2509,250073.0
2018-06-19 12:50:00,74.64,74.73,74.61,74.71,200578.0,54.2509,54.3164,54.2291,54.3018,200578.0
2018-06-19 13:00:00,74.72,74.75,74.59,74.64,199603.0,54.3091,54.3309,54.2146,54.2509,199603.0
2018-06-19 13:10:00,74.64,74.71,74.62,74.65,220590.0,54.2509,54.3018,54.2364,54.2582,220590.0
2018-06-19 13:20:00,74.64,74.65,74.56,74.59,101983.0,54.2509,54.2582,54.1928,54.2146,101983.0
2018-06-19 13:30:00,74.58,74.66,74.52,74.65,303183.0,54.2073,54.2655,54.1637,54.2582,303183.0
2018-06-19 13:40:00,74.65,74.72,74.64,74.71,108637.0,54.2582,54.3091,54.2509,54.3018,108637.0
2018-06-19 13:50:00,74.72,74.73,74.67,74.7,113091.0,54.3091,54.3164,54.2728,54.2946,113091.0
2018-06-19 14:00:00,74.7,74.81,74.7,74.8,123908.0,54.2946,54.3745,54.2946,54.3672,123908.0
2018-06-19 14:10:00,74.79,74.87,74.76,74.87,121442.0,54.36,54.4181,54.3382,54.4181,121442.0
2018-06-19 14:20:00,74.86,74.91,74.81,74.89,126159.0,54.4109,54.4472,54.3745,54.4327,126159.0
2018-06-19 14:30:00,74.89,74.93,74.83,74.83,68562.0,54.4327,54.4617,54.389,54.389,68562.0
2018-06-19 14:40:00,74.83,74.88,74.77,74.85,152851.0,54.389,54.4254,54.3454,54.4036,152851.0
2018-06-19 14:50:00,74.84,74.89,74.8,74.81,228586.0,54.3963,54.4327,54.3672,54.3745,228586.0
2018-06-19 15:00:00,74.82,74.83,74.66,74.7,163583.0,54.3818,54.389,54.2655,54.2946,163583.0
2018-06-19 15:10:00,74.71,74.76,74.69,74.71,123178.0,54.3018,54.3382,54.2873,54.3018,123178.0
2018-06-19 15:20:00,74.71,74.8,74.66,74.72,169926.0,54.3018,54.3672,54.2655,54.3091,169926.0
2018-06-19 15:30:00,74.72,74.74,74.66,74.67,214284.0,54.3091,54.3236,54.2655,54.2728,214284.0
2018-06-19 15:40:00,74.66,74.72,74.62,74.72,525931.0,54.2655,54.3091,54.2364,54.3091,525931.0
2018-06-19 15:50:00,74.72,74.8,74.71,74.73,984771.0,54.3091,54.3672,54.3018,54.3164,984771.0
2018-06-20 09:30:00,75.19,75.35,74.91,75.07,918064.0,54.6507,54.767,54.4472,54.5635,918064.0
2018-06-20 09:40:00,75.06,75.19,75.03,75.08,285205.0,54.5562,54.6507,54.5344,54.5708,285205.0
2018-06-20 09:50:00,75.08,75.08,74.83,74.91,315239.0,54.5708,54.5708,54.389,54.4472,315239.0
2018-06-20 10:00:00,74.91,75.1,74.86,74.98,290670.0,54.4472,54.5853,54.4109,54.4981,290670.0
2018-06-20 10:10:00,74.97,74.99,74.83,74.9,247253.0,54.4908,54.5053,54.389,54.4399,247253.0
2018-06-20 10:20:00,74.89,74.92,74.65,74.76,385336.0,54.4327,54.4545,54.2582,54.3382,385336.0
2018-06-20 10:30:00,74.75,74.98,74.48,74.54,848168.0,54.3309,54.4981,54.1347,54.1783,848168.0
2018-06-20 10:40:00,74.53,74.68,74.47,74.61,330927.0,54.171,54.28,54.1274,54.2291,330927.0
2018-06-20 10:50:00,74.61,74.66,74.52,74.59,345623.0,54.2291,54.2655,54.1637,54.2146,345623.0
2018-06-20 11:00:00,74.58,74.75,74.53,74.71,397089.0,54.2073,54.3309,54.171,54.3018,397089.0
2018-06-20 11:10:00,74.72,74.92,74.62,74.9,400919.0,54.3091,54.4545,54.2364,54.4399,400919.0
2018-06-20 11:20:00,74.9,75.03,74.9,74.96,253259.0,54.4399,54.5344,54.4399,54.4835,253259.0
2018-06-20 11:30:00,74.96,75.01,74.89,74.95,156018.0,54.4835,54.5199,54.4327,54.4763,156018.0
2018-06-20 11:40:00,74.95,75.03,74.92,75.03,174153.0,54.4763,54.5344,54.4545,54.5344,174153.0
2018-06-20 11:50:00,75.03,75.12,75.0,75.04,179218.0,54.5344,54.5998,54.5126,54.5417,179218.0
2018-06-20 12:00:00,75.05,75.12,74.96,74.99,153743.0,54.5489,54.5998,54.4835,54.5053,153743.0
2018-06-20 12:10:00,74.98,74.98,74.73,74.75,195520.0,54.4981,54.4981,54.3164,54.3309,195520.0
2018-06-20 12:20:00,74.75,74.83,74.62,74.67,222146.0,54.3309,54.389,54.2364,54.2728,222146.0
2018-06-20 12:30:00,74.67,74.8,74.65,74.8,176670.0,54.2728,54.3672,54.2582,54.3672,176670.0
2018-06-20 12:40:00,74.78,74.81,74.74,74.8,128246.0,54.3527,54.3745,54.3236,54.3672,128246.0
2018-06-20 12:50:00,74.79,74.85,74.77,74.83,148249.0,54.36,54.4036,54.3454,54.389,148249.0
2018-06-20 13:00:00,74.84,74.9,74.84,74.87,98157.0,54.3963,54.4399,54.3963,54.4181,98157.0
2018-06-20 13:10:00,74.88,74.94,74.87,74.93,99919.0,54.4254,54.469,54.4181,54.4617,99919.0
2018-06-20 13:20:00,74.93,75.02,74.91,75.01,121730.0,54.4617,54.5271,54.4472,54.5199,121730.0
2018-06-20 13:30:00,75.01,75.08,75.0,75.03,208165.0,54.5199,54.5708,54.5126,54.5344,208165.0
2018-06-20 13:40:00,75.03,75.11,75.01,75.06,124747.0,54.5344,54.5926,54.5199,54.5562,124747.0
2018-06-20 13:50:00,75.06,75.16,75.05,75.15,152127.0,54.5562,54.6289,54.5489,54.6216,152127.0
2018-06-20 14:00:00,75.15,75.19,75.11,75.17,280081.0,54.6216,54.6507,54.5926,54.6362,280081.0
2018-06-20 14:10:00,75.17,75.17,75.02,75.02,301107.0,54.6362,54.6362,54.5271,54.5271,301107.0
2018-06-20 14:20:00,75.02,75.07,74.96,74.97,152856.0,54.5271,54.5635,54.4835,54.4908,152856.0
2018-06-20 14:30:00,74.96,74.97,74.88,74.89,178755.0,54.4835,54.4908,54.4254,54.4327,178755.0
2018-06-20 14:40:00,74.89,74.94,74.86,74.92,110443.0,54.4327,54.469,54.4109,54.4545,110443.0
2018-06-20 14:50:00,74.92,74.94,74.87,74.89,157506.0,54.4545,54.469,54.4181,54.4327,157506.0
2018-06-20 15:00:00,74.89,74.94,74.84,74.93,159147.0,54.4327,54.469,54.3963,54.4617,159147.0
2018-06-20 15:10:00,74.94,75.06,74.91,75.05,113283.0,54.469,54.5562,54.4472,54.5489,113283.0
2018-06-20 15:20:00,75.04,75.18,75.04,75.17,200293.0,54.5417,54.6434,54.5417,54.6362,200293.0
2018-06-20 15:30:00,75.16,75.24,75.14,75.21,313910.0,54.6289,54.687,54.6144,54.6652,313910.0
2018-06-20 15:40:00,75.2,75.23,75.15,75.16,407547.0,54.658,54.6798,54.6216,54.6289,407547.0
2018-06-20 15:50:00,75.16,75.18,75.01,75.08,884835.0,54.6289,54.6434,54.5199,54.5708,884835.0
2018-06-21 09:30:00,74.54,74.58,74.24,74.39,873129.0,54.1783,54.2073,53.9602,54.0692,873129.0
2018-06-21 09:40:00,74.4,74.44,74.17,74.22,325853.0,54.0765,54.1056,53.9093,53.9457,325853.0
2018-06-21 09:50:00,74.21,74.25,74.1,74.17,214307.0,53.9384,53.9675,53.8585,53.9093,214307.0
2018-06-21 10:00:00,74.16,74.38,74.07,74.1,672562.0,53.9021,54.062,53.8367,53.8585,672562.0
2018-06-21 10:10:00,74.11,74.25,74.03,74.25,260870.0,53.8657,53.9675,53.8076,53.9675,260870.0
2018-06-21 10:20:00,74.25,74.28,74.17,74.25,154914.0,53.9675,53.9893,53.9093,53.9675,154914.0
2018-06-21 10:30:00,74.24,74.48,74.13,74.4,337566.0,53.9602,54.1347,53.8803,54.0765,337566.0
2018-06-21 10:40:00,74.41,74.47,74.26,74.47,498361.0,54.0838,54.1274,53.9748,54.1274,498361.0
2018-06-21 10:50:00,74.47,74.57,74.25,74.33,261241.0,54.1274,54.2001,53.9675,54.0256,261241.0
2018-06-21 11:00:00,74.33,74.33,73.97,74.09,256149.0,54.0256,54.0256,53.764,53.8512,256149.0
2018-06-21 11:10:00,74.09,74.16,74.03,74.1,375798.0,53.8512,53.9021,53.8076,53.8585,375798.0
2018-06-21 11:20:00,74.09,74.11,73.99,74.08,170862.0,53.8512,53.8657,53.7785,53.8439,170862.0
2018-06-21 11:30:00,74.09,74.13,73.91,73.98,280508.0,53.8512,53.8803,53.7204,53.7712,280508.0
2018-06-21 11:40:00,73.97,74.12,73.91,74.05,188380.0,53.764,53.873,53.7204,53.8221,188380.0
2018-06-21 11:50:00,74.05,74.15,74.03,74.15,445826.0,53.8221,53.8948,53.8076,53.8948,445826.0
2018-06-21 12:00:00,74.15,74.22,73.97,73.97,317432.0,53.8948,53.9457,53.764,53.764,317432.0
2018-06-21 12:10:00,73.97,73.98,73.85,73.9,217663.0,53.764,53.7712,53.6767,53.7131,217663.0
2018-06-21 12:20:00,73.91,73.92,73.79,73.84,184866.0,53.7204,53.7276,53.6331,53.6695,184866.0
2018-06-21 12:30:00,73.84,73.9,73.75,73.79,377470.0,53.6695,53.7131,53.6041,53.6331,377470.0
2018-06-21 12:40:00,73.79,73.82,73.72,73.76,93201.0,53.6331,53.6549,53.5823,53.6113,93201.0
2018-06-21 12:50:00,73.76,73.83,73.7,73.76,159947.0,53.6113,53.6622,53.5677,53.6113,159947.0
2018-06-21 13:00:00,73.76,73.77,73.72,73.75,104920.0,53.6113,53.6186,53.5823,53.6041,104920.0
2018-06-21 13:10:00,73.75,73.92,73.73,73.88,199303.0,53.6041,53.7276,53.5895,53.6986,199303.0
2018-06-21 13:20:00,73.87,74.0,73.85,73.97,115994.0,53.6913,53.7858,53.6767,53.764,115994.0
2018-06-21 13:30:00,73.97,74.1,73.97,74.07,128952.0,53.764,53.8585,53.764,53.8367,128952.0
2018-06-21 13:40:00,74.07,74.12,73.97,73.98,560609.0,53.8367,53.873,53.764,53.7712,560609.0
2018-06-21 13:50:00,73.98,73.99,73.88,73.93,146445.0,53.7712,53.7785,53.6986,53.7349,146445.0
2018-06-21 14:00:00,73.92,73.97,73.83,73.94,232143.0,53.7276,53.764,53.6622,53.7422,232143.0
2018-06-21 14:10:00,73.94,73.95,73.65,73.73,453460.0,53.7422,53.7494,53.5314,53.5895,453460.0
2018-06-21 14:20:00,73.73,73.77,73.64,73.73,290257.0,53.5895,53.6186,53.5241,53.5895,290257.0
2018-06-21 14:30:00,73.73,73.77,73.66,73.67,122277.0,53.5895,53.6186,53.5386,53.5459,122277.0
2018-06-21 14:40:00,73.67,73.7,73.6,73.67,143626.0,53.5459,53.5677,53.495,53.5459,143626.0
2018-06-21 14:50:00,73.67,73.67,73.43,73.45,368278.0,53.5459,53.5459,53.3715,53.386,368278.0
2018-06-21 15:00:00,73.45,73.7,73.43,73.66,306469.0,53.386,53.5677,53.3715,53.5386,306469.0
2018-06-21 15:10:00,73.66,73.69,73.52,73.53,304389.0,53.5386,53.5605,53.4369,53.4442,304389.0
2018-06-21 15:20:00,73.54,73.54,73.36,73.45,430238.0,53.4514,53.4514,53.3206,53.386,430238.0
2018-06-21 15:30:00,73.45,73.47,73.33,73.46,493367.0,53.386,53.4006,53.2988,53.3933,493367.0
2018-06-21 15:40:00,73.46,73.58,73.38,73.58,654572.0,53.3933,53.4805,53.3351,53.4805,654572.0
2018-06-21 15:50:00,73.58,73.72,73.54,73.61,1778612.0,53.4805,53.5823,53.4514,53.5023,1778612.0
2018-06-22 09:30:00,75.5,75.85,75.31,75.57,1691447.0,54.876,55.1304,54.7379,54.9269,1691447.0
2018-06-22 09:40:00,75.57,75.77,75.51,75.71,865439.0,54.9269,55.0723,54.8833,55.0287,865439.0
2018-06-22 09:50:00,75.7,75.8,75.53,75.68,1519693.0,55.0214,55.0941,54.8978,55.0069,1519693.0
2018-06-22 10:00:00,75.7,75.83,75.64,75.74,632995.0,55.0214,55.1159,54.9778,55.0505,632995.0
2018-06-22 10:10:00,75.74,75.81,75.6,75.78,869171.0,55.0505,55.1013,54.9487,55.0795,869171.0
2018-06-22 10:20:00,75.79,75.94,75.72,75.73,1384426.0,55.0868,55.1958,55.0359,55.0432,1384426.0
2018-06-22 10:30:00,75.72,75.79,75.6,75.71,700047.0,55.0359,55.0868,54.9487,55.0287,700047.0
2018-06-22 10:40:00,75.72,75.76,75.63,75.74,396497.0,55.0359,55.065,54.9705,55.0505,396497.0
2018-06-22 10:50:00,75.75,75.8,75.63,75.72,397640.0,55.0577,55.0941,54.9705,55.0359,397640.0
2018-06-22 11:00:00,75.73,75.88,75.71,75.8,431368.0,55.0432,55.1522,55.0287,55.0941,431368.0
2018-06-22 11:10:00,75.8,75.81,75.59,75.64,224797.0,55.0941,55.1013,54.9414,54.9778,224797.0
2018-06-22 11:20:00,75.65,75.66,75.52,75.53,592790.0,54.9851,54.9923,54.8906,54.8978,592790.0
2018-06-22 11:30:00,75.53,75.61,75.46,75.52,208509.0,54.8978,54.956,54.847,54.8906,208509.0
2018-06-22 11:40:00,75.52,75.85,75.51,75.83,233508.0,54.8906,55.1304,54.8833,55.1159,233508.0
2018-06-22 11:50:00,75.84,75.9,75.8,75.87,355625.0,55.1231,55.1668,55.0941,55.145,355625.0
2018-06-22 12:00:00,75.87,75.9,75.8,75.87,249724.0,55.145,55.1668,55.0941,55.145,249724.0
2018-06-22 12:10:00,75.87,75.97,75.84,75.88,244421.0,55.145,55.2176,55.1231,55.1522,244421.0
2018-06-22 12:20:00,75.88,75.89,75.7,75.72,459115.0,55.1522,55.1595,55.0214,55.0359,459115.0
2018-06-22 12:30:00,75.71,75.76,75.64,75.65,271055.0,55.0287,55.065,54.9778,54.9851,271055.0
2018-06-22 12:40:00,75.65,75.76,75.64,75.74,322375.0,54.9851,55.065,54.9778,55.0505,322375.0
2018-06-22 12:50:00,75.74,75.81,75.68,75.73,591078.0,55.0505,55.1013,55.0069,55.0432,591078.0
2018-06-22 13:00:00,75.73,75.78,75.66,75.68,584906.0,55.0432,55.0795,54.9923,55.0069,584906.0
2018-06-22 13:10:00,75.68,75.75,75.63,75.64,215391.0,55.0069,55.0577,54.9705,54.9778,215391.0
2018-06-22 13:20:00,75.65,75.76,75.64,75.74,315016.0,54.9851,55.065,54.9778,55.0505,315016.0
2018-06-22 13:30:00,75.74,75.76,75.57,75.58,533302.0,55.0505,55.065,54.9269,54.9342,533302.0
2018-06-22 13:40:00,75.58,75.69,75.55,75.59,201678.0,54.9342,55.0141,54.9124,54.9414,201678.0
2018-06-22 13:50:00,75.59,75.63,75.57,75.62,303134.0,54.9414,54.9705,54.9269,54.9632,303134.0
2018-06-22 14:00:00,75.62,75.66,75.56,75.58,188384.0,54.9632,54.9923,54.9196,54.9342,188384.0
2018-06-22 14:10:00,75.58,75.61,75.5,75.59,292173.0,54.9342,54.956,54.876,54.9414,292173.0
2018-06-22 14:20:00,75.59,75.6,75.46,75.46,304213.0,54.9414,54.9487,54.847,54.847,304213.0
2018-06-22 14:30:00,75.47,75.48,75.34,75.39,293075.0,54.8542,54.8615,54.7597,54.7961,293075.0
2018-06-22 14:40:00,75.4,75.45,75.38,75.45,233051.0,54.8033,54.8397,54.7888,54.8397,233051.0
2018-06-22 14:50:00,75.45,75.54,75.44,75.46,331005.0,54.8397,54.9051,54.8324,54.847,331005.0
2018-06-22 15:00:00,75.46,75.47,75.35,75.4,419131.0,54.847,54.8542,54.767,54.8033,419131.0
2018-06-22 15:10:00,75.4,75.43,75.26,75.27,592172.0,54.8033,54.8251,54.7016,54.7089,592172.0
2018-06-22 15:20:00,75.27,75.33,75.23,75.27,782575.0,54.7089,54.7525,54.6798,54.7089,782575.0
2018-06-22 15:30:00,75.27,75.27,75.17,75.19,1460110.0,54.7089,54.7089,54.6362,54.6507,1460110.0
2018-06-22 15:40:00,75.19,75.31,75.19,75.28,1505933.0,54.6507,54.7379,54.6507,54.7161,1505933.0
2018-06-22 15:50:00,75.28,75.33,75.14,75.21,3487210.0,54.7161,54.7525,54.6144,54.6652,3487210.0
2018-06-25 09:30:00,74.93,75.04,74.62,74.63,879823.0,54.4617,54.5417,54.2364,54.2437,879823.0
2018-06-25 09:40:00,74.6,74.64,74.2,74.32,519450.0,54.2219,54.2509,53.9311,54.0184,519450.0
2018-06-25 09:50:00,74.32,74.32,74.02,74.09,668486.0,54.0184,54.0184,53.8003,53.8512,668486.0
2018-06-25 10:00:00,74.08,74.2,73.82,73.94,667409.0,53.8439,53.9311,53.6549,53.7422,667409.0
2018-06-25 10:10:00,73.94,74.1,73.88,73.89,542921.0,53.7422,53.8585,53.6986,53.7058,542921.0
2018-06-25 10:20:00,73.89,74.13,73.85,74.12,443029.0,53.7058,53.8803,53.6767,53.873,443029.0
2018-06-25 10:30:00,74.11,74.14,73.75,73.76,411935.0,53.8657,53.8875,53.6041,53.6113,411935.0
2018-06-25 10:40:00,73.76,73.94,73.67,73.87,404018.0,53.6113,53.7422,53.5459,53.6913,404018.0
2018-06-25 10:50:00,73.87,73.94,73.63,73.88,351424.0,53.6913,53.7422,53.5168,53.6986,351424.0
2018-06-25 11:00:00,73.87,73.88,73.67,73.74,324549.0,53.6913,53.6986,53.5459,53.5968,324549.0
2018-06-25 11:10:00,73.75,73.82,73.57,73.58,311485.0,53.6041,53.6549,53.4732,53.4805,311485.0
2018-06-25 11:20:00,73.59,73.59,73.41,73.45,507275.0,53.4878,53.4878,53.3569,53.386,507275.0
2018-06-25 11:30:00,73.45,73.51,73.4,73.48,420074.0,53.386,53.4296,53.3497,53.4078,420074.0
2018-06-25 11:40:00,73.48,73.62,73.44,73.58,464792.0,53.4078,53.5096,53.3787,53.4805,464792.0
2018-06-25 11:50:00,73.58,73.7,73.54,73.55,275633.0,53.4805,53.5677,53.4514,53.4587,275633.0
2018-06-25 12:00:00,73.56,73.57,73.38,73.4,532161.0,53.466,53.4732,53.3351,53.3497,532161.0
2018-06-25 12:10:00,73.4,73.55,73.32,73.45,454725.0,53.3497,53.4587,53.2915,53.386,454725.0
2018-06-25 12:20:00,73.44,73.56,73.36,73.56,292509.0,53.3787,53.466,53.3206,53.466,292509.0
2018-06-25 12:30:00,73.56,73.58,73.47,73.48,319764.0,53.466,53.4805,53.4006,53.4078,319764.0
2018-06-25 12:40:00,73.48,73.57,73.47,73.5,427451.0,53.4078,53.4732,53.4006,53.4224,427451.0
2018-06-25 12:50:00,73.51,73.76,73.5,73.72,473204.0,53.4296,53.6113,53.4224,53.5823,473204.0
2018-06-25 13:00:00,73.72,73.72,73.59,73.66,260453.0,53.5823,53.5823,53.4878,53.5386,260453.0
2018-06-25 13:10:00,73.66,73.68,73.5,73.54,162069.0,53.5386,53.5532,53.4224,53.4514,162069.0
2018-06-25 13:20:00,73.54,73.63,73.49,73.58,245458.0,53.4514,53.5168,53.4151,53.4805,245458.0
2018-06-25 13:30:00,73.58,73.67,73.56,73.66,215360.0,53.4805,53.5459,53.466,53.5386,215360.0
2018-06-25 13:40:00,73.66,73.77,73.63,73.73,154451.0,53.5386,53.6186,53.5168,53.5895,154451.0
2018-06-25 13:50:00,73.74,73.75,73.61,73.64,154235.0,53.5968,53.6041,53.5023,53.5241,154235.0
2018-06-25 14:00:00,73.64,73.72,73.62,73.7,114192.0,53.5241,53.5823,53.5096,53.5677,114192.0
2018-06-25 14:10:00,73.7,73.72,73.61,73.64,209540.0,53.5677,53.5823,53.5023,53.5241,209540.0
2018-06-25 14:20:00,73.64,73.68,73.56,73.63,149041.0,53.5241,53.5532,53.466,53.5168,149041.0
2018-06-25 14:30:00,73.63,73.67,73.52,73.52,177635.0,53.5168,53.5459,53.4369,53.4369,177635.0
2018-06-25 14:40:00,73.52,73.54,73.31,73.33,178285.0,53.4369,53.4514,53.2843,53.2988,178285.0
2018-06-25 14:50:00,73.32,73.35,73.14,73.24,502930.0,53.2915,53.3133,53.1607,53.2334,502930.0
2018-06-25 15:00:00,73.23,73.33,73.23,73.29,207965.0,53.2261,53.2988,53.2261,53.2697,207965.0
2018-06-25 15:10:00,73.29,73.41,73.2,73.39,360349.0,53.2697,53.3569,53.2043,53.3424,360349.0
2018-06-25 15:20:00,73.4,73.44,73.33,73.36,398321.0,53.3497,53.3787,53.2988,53.3206,398321.0
2018-06-25 15:30:00,73.36,73.73,73.29,73.69,885664.0,53.3206,53.5895,53.2697,53.5605,885664.0
2018-06-25 15:40:00,73.69,73.83,73.54,73.67,825595.0,53.5605,53.6622,53.4514,53.5459,825595.0
2018-06-25 15:50:00,73.66,73.72,73.48,73.56,1806378.0,53.5386,53.5823,53.4078,53.466,1806378.0
2018-06-26 09:30:00,73.83,74.14,73.8,74.05,726947.0,53.6622,53.8875,53.6404,53.8221,726947.0
2018-06-26 09:40:00,74.05,74.06,73.82,73.97,275576.0,53.8221,53.8294,53.6549,53.764,275576.0
2018-06-26 09:50:00,73.97,73.99,73.79,73.97,288236.0,53.764,53.7785,53.6331,53.764,288236.0
2018-06-26 10:00:00,73.97,74.0,73.77,73.78,238362.0,53.764,53.7858,53.6186,53.6259,238362.0
2018-06-26 10:10:00,73.77,74.07,73.77,73.91,316498.0,53.6186,53.8367,53.6186,53.7204,316498.0
2018-06-26 10:20:00,73.89,74.01,73.7,73.7,703620.0,53.7058,53.793,53.5677,53.5677,703620.0
2018-06-26 10:30:00,73.71,73.83,73.6,73.7,701093.0,53.575,53.6622,53.495,53.5677,701093.0
2018-06-26 10:40:00,73.7,73.82,73.6,73.6,497146.0,53.5677,53.6549,53.495,53.495,497146.0
2018-06-26 10:50:00,73.6,73.73,73.57,73.7,588752.0,53.495,53.5895,53.4732,53.5677,588752.0
2018-06-26 11:00:00,73.69,73.88,73.66,73.83,353830.0,53.5605,53.6986,53.5386,53.6622,353830.0
2018-06-26 11:10:00,73.83,74.07,73.83,74.05,302412.0,53.6622,53.8367,53.6622,53.8221,302412.0
2018-06-26 11:20:00,74.05,74.35,74.04,74.27,466784.0,53.8221,54.0402,53.8148,53.982,466784.0
2018-06-26 11:30:00,74.26,74.28,74.1,74.17,243087.0,53.9748,53.9893,53.8585,53.9093,243087.0
2018-06-26 11:40:00,74.18,74.56,74.12,74.44,334189.0,53.9166,54.1928,53.873,54.1056,334189.0
2018-06-26 11:50:00,74.45,74.45,74.3,74.36,318155.0,54.1128,54.1128,54.0038,54.0474,318155.0
2018-06-26 12:00:00,74.36,74.47,74.34,74.43,270472.0,54.0474,54.1274,54.0329,54.0983,270472.0
2018-06-26 12:10:00,74.43,74.51,74.28,74.31,306082.0,54.0983,54.1565,53.9893,54.0111,306082.0
2018-06-26 12:20:00,74.33,74.38,74.26,74.31,115921.0,54.0256,54.062,53.9748,54.0111,115921.0
2018-06-26 12:30:00,74.32,74.43,74.32,74.38,280046.0,54.0184,54.0983,54.0184,54.062,280046.0
2018-06-26 12:40:00,74.38,74.45,74.29,74.33,199617.0,54.062,54.1128,53.9966,54.0256,199617.0
2018-06-26 12:50:00,74.34,74.51,74.31,74.47,323524.0,54.0329,54.1565,54.0111,54.1274,323524.0
2018-06-26 13:00:00,74.46,74.5,74.39,74.5,141898.0,54.1201,54.1492,54.0692,54.1492,141898.0
2018-06-26 13:10:00,74.5,74.51,74.4,74.44,135507.0,54.1492,54.1565,54.0765,54.1056,135507.0
2018-06-26 13:20:00,74.45,74.53,74.38,74.51,183511.0,54.1128,54.171,54.062,54.1565,183511.0
2018-06-26 13:30:00,74.51,74.58,74.49,74.54,174788.0,54.1565,54.2073,54.1419,54.1783,174788.0
2018-06-26 13:40:00,74.54,74.59,74.45,74.54,305715.0,54.1783,54.2146,54.1128,54.1783,305715.0
2018-06-26 13:50:00,74.55,74.59,74.48,74.56,191554.0,54.1855,54.2146,54.1347,54.1928,191554.0
2018-06-26 14:00:00,74.56,74.61,74.47,74.5,171635.0,54.1928,54.2291,54.1274,54.1492,171635.0
2018-06-26 14:10:00,74.51,74.53,74.46,74.53,136437.0,54.1565,54.171,54.1201,54.171,136437.0
2018-06-26 14:20:00,74.52,74.7,74.52,74.67,123726.0,54.1637,54.2946,54.1637,54.2728,123726.0
2018-06-26 14:30:00,74.67,74.74,74.61,74.7,120949.0,54.2728,54.3236,54.2291,54.2946,120949.0
2018-06-26 14:40:00,74.7,74.75,74.65,74.71,166036.0,54.2946,54.3309,54.2582,54.3018,166036.0
2018-06-26 14:50:00,74.71,74.8,74.71,74.79,160390.0,54.3018,54.3672,54.3018,54.36,160390.0
2018-06-26 15:00:00,74.79,74.83,74.7,74.76,184861.0,54.36,54.389,54.2946,54.3382,184861.0
2018-06-26 15:10:00,74.75,74.84,74.75,74.76,176443.0,54.3309,54.3963,54.3309,54.3382,176443.0
2018-06-26 15:20:00,74.76,74.81,74.73,74.75,186119.0,54.3382,54.3745,54.3164,54.3309,186119.0
2018-06-26 15:30:00,74.75,74.86,74.72,74.75,453330.0,54.3309,54.4109,54.3091,54.3309,453330.0
2018-06-26 15:40:00,74.74,74.74,74.5,74.51,373086.0,54.3236,54.3236,54.1492,54.1565,373086.0
2018-06-26 15:50:00,74.51,74.61,74.47,74.58,1247397.0,54.1565,54.2291,54.1274,54.2073,1247397.0
2018-06-27 09:30:00,75.19,76.12,75.16,76.02,2481143.0,54.6507,55.3267,54.6289,55.254,2481143.0
2018-06-27 09:40:00,76.02,76.14,75.85,76.11,1091102.0,55.254,55.3412,55.1304,55.3194,1091102.0
2018-06-27 09:50:00,76.11,76.16,75.95,76.06,993917.0,55.3194,55.3557,55.2031,55.2831,993917.0
2018-06-27 10:00:00,76.05,76.17,75.92,76.08,1031856.0,55.2758,55.363,55.1813,55.2976,1031856.0
2018-06-27 10:10:00,76.09,76.22,76.03,76.2,693094.0,55.3049,55.3993,55.2612,55.3848,693094.0
2018-06-27 10:20:00,76.19,76.23,75.87,75.99,377110.0,55.3775,55.4066,55.145,55.2322,377110.0
2018-06-27 10:30:00,75.99,76.51,75.99,76.51,864262.0,55.2322,55.6101,55.2322,55.6101,864262.0
2018-06-27 10:40:00,76.5,76.5,76.29,76.33,449273.0,55.6029,55.6029,55.4502,55.4793,449273.0
2018-06-27 10:50:00,76.34,76.43,76.16,76.16,502904.0,55.4866,55.552,55.3557,55.3557,502904.0
2018-06-27 11:00:00,76.16,76.26,75.85,75.94,558483.0,55.3557,55.4284,55.1304,55.1958,558483.0
2018-06-27 11:10:00,75.95,76.1,75.83,76.09,402271.0,55.2031,55.3121,55.1159,55.3049,402271.0
2018-06-27 11:20:00,76.09,76.1,75.78,75.79,377219.0,55.3049,55.3121,55.0795,55.0868,377219.0
2018-06-27 11:30:00,75.79,75.94,75.67,75.9,296906.0,55.0868,55.1958,54.9996,55.1668,296906.0
2018-06-27 11:40:00,75.89,75.9,75.68,75.8,336943.0,55.1595,55.1668,55.0069,55.0941,336943.0
2018-06-27 11:50:00,75.8,75.96,75.77,75.86,139498.0,55.0941,55.2104,55.0723,55.1377,139498.0
2018-06-27 12:00:00,75.85,75.96,75.81,75.92,120047.0,55.1304,55.2104,55.1013,55.1813,120047.0
2018-06-27 12:10:00,75.92,76.11,75.9,76.05,226344.0,55.1813,55.3194,55.1668,55.2758,226344.0
2018-06-27 12:20:00,76.04,76.09,76.03,76.03,153088.0,55.2685,55.3049,55.2612,55.2612,153088.0
2018-06-27 12:30:00,76.03,76.04,75.83,75.85,173705.0,55.2612,55.2685,55.1159,55.1304,173705.0
2018-06-27 12:40:00,75.84,75.87,75.75,75.87,164917.0,55.1231,55.145,55.0577,55.145,164917.0
2018-06-27 12:50:00,75.87,75.93,75.81,75.83,139659.0,55.145,55.1886,55.1013,55.1159,139659.0
2018-06-27 13:00:00,75.84,75.97,75.78,75.79,236648.0,55.1231,55.2176,55.0795,55.0868,236648.0
2018-06-27 13:10:00,75.8,75.88,75.55,75.57,304582.0,55.0941,55.1522,54.9124,54.9269,304582.0
2018-06-27 13:20:00,75.57,75.77,75.57,75.68,265706.0,54.9269,55.0723,54.9269,55.0069,265706.0
2018-06-27 13:30:00,75.68,75.87,75.64,75.8,235679.0,55.0069,55.145,54.9778,55.0941,235679.0
2018-06-27 13:40:00,75.8,75.88,75.77,75.82,187336.0,55.0941,55.1522,55.0723,55.1086,187336.0
2018-06-27 13:50:00,75.81,75.84,75.74,75.78,223834.0,55.1013,55.1231,55.0505,55.0795,223834.0
2018-06-27 14:00:00,75.78,75.87,75.71,75.72,146587.0,55.0795,55.145,55.0287,55.0359,146587.0
2018-06-27 14:10:00,75.72,75.85,75.65,75.82,206997.0,55.0359,55.1304,54.9851,55.1086,206997.0
2018-06-27 14:20:00,75.83,75.88,75.68,75.7,183463.0,55.1159,55.1522,55.0069,55.0214,183463.0
2018-06-27 14:30:00,75.69,75.73,75.58,75.69,290011.0,55.0141,55.0432,54.9342,55.0141,290011.0
2018-06-27 14:40:00,75.69,75.83,75.67,75.74,205823.0,55.0141,55.1159,54.9996,55.0505,205823.0
2018-06-27 14:50:00,75.74,75.74,75.47,75.5,615062.0,55.0505,55.0505,54.8542,54.876,615062.0
2018-06-27 15:00:00,75.5,75.56,75.39,75.4,273684.0,54.876,54.9196,54.7961,54.8033,273684.0
2018-06-27 15:10:00,75.4,75.5,75.31,75.46,430386.0,54.8033,54.876,54.7379,54.847,430386.0
2018-06-27 15:20:00,75.46,75.66,75.45,75.6,571563.0,54.847,54.9923,54.8397,54.9487,571563.0
2018-06-27 15:30:00,75.59,75.6,75.47,75.53,578557.0,54.9414,54.9487,54.8542,54.8978,578557.0
2018-06-27 15:40:00,75.53,75.67,75.44,75.49,720924.0,54.8978,54.9996,54.8324,54.8688,720924.0
2018-06-27 15:50:00,75.48,75.67,75.44,75.58,1798057.0,54.8615,54.9996,54.8324,54.9342,1798057.0
2018-06-28 09:30:00,75.68,75.96,75.25,75.3,808242.0,55.0069,55.2104,54.6943,54.7307,808242.0
2018-06-28 09:40:00,75.31,75.41,74.89,75.02,946900.0,54.7379,54.8106,54.4327,54.5271,946900.0
2018-06-28 09:50:00,75.02,75.32,75.0,75.12,516002.0,54.5271,54.7452,54.5126,54.5998,516002.0
2018-06-28 10:00:00,75.13,75.47,75.12,75.44,499796.0,54.6071,54.8542,54.5998,54.8324,499796.0
2018-06-28 10:10:00,75.44,75.53,75.29,75.39,556280.0,54.8324,54.8978,54.7234,54.7961,556280.0
2018-06-28 10:20:00,75.4,75.58,75.3,75.46,519196.0,54.8033,54.9342,54.7307,54.847,519196.0
2018-06-28 10:30:00,75.46,75.51,75.27,75.37,405909.0,54.847,54.8833,54.7089,54.7815,405909.0
2018-06-28 10:40:00,75.37,75.49,75.32,75.36,251233.0,54.7815,54.8688,54.7452,54.7743,251233.0
2018-06-28 10:50:00,75.36,75.55,75.24,75.54,337080.0,54.7743,54.9124,54.687,54.9051,337080.0
2018-06-28 11:00:00,75.55,75.59,74.99,75.22,773275.0,54.9124,54.9414,54.5053,54.6725,773275.0
2018-06-28 11:10:00,75.22,75.41,75.08,75.38,291933.0,54.6725,54.8106,54.5708,54.7888,291933.0
2018-06-28 11:20:00,75.38,75.39,75.24,75.26,343220.0,54.7888,54.7961,54.687,54.7016,343220.0
2018-06-28 11:30:00,75.25,75.48,75.22,75.36,233303.0,54.6943,54.8615,54.6725,54.7743,233303.0
2018-06-28 11:40:00,75.36,75.36,75.21,75.26,269112.0,54.7743,54.7743,54.6652,54.7016,269112.0
2018-06-28 11:50:00,75.26,75.39,75.24,75.33,159540.0,54.7016,54.7961,54.687,54.7525,159540.0
2018-06-28 12:00:00,75.34,75.43,75.3,75.34,179566.0,54.7597,54.8251,54.7307,54.7597,179566.0
2018-06-28 12:10:00,75.36,75.36,75.27,75.3,161422.0,54.7743,54.7743,54.7089,54.7307,161422.0
2018-06-28 12:20:00,75.31,75.31,75.2,75.29,181835.0,54.7379,54.7379,54.658,54.7234,181835.0
2018-06-28 12:30:00,75.28,75.28,75.2,75.25,148250.0,54.7161,54.7161,54.658,54.6943,148250.0
2018-06-28 12:40:00,75.25,75.35,75.19,75.34,107340.0,54.6943,54.767,54.6507,54.7597,107340.0
2018-06-28 12:50:00,75.34,75.44,75.33,75.39,177496.0,54.7597,54.8324,54.7525,54.7961,177496.0
2018-06-28 13:00:00,75.39,75.54,75.36,75.53,238825.0,54.7961,54.9051,54.7743,54.8978,238825.0
2018-06-28 13:10:00,75.54,75.63,75.52,75.57,168510.0,54.9051,54.9705,54.8906,54.9269,168510.0
2018-06-28 13:20:00,75.57,75.67,75.54,75.58,262503.0,54.9269,54.9996,54.9051,54.9342,262503.0
2018-06-28 13:30:00,75.59,75.63,75.48,75.51,231270.0,54.9414,54.9705,54.8615,54.8833,231270.0
2018-06-28 13:40:00,75.5,75.56,75.4,75.43,128537.0,54.876,54.9196,54.8033,54.8251,128537.0
2018-06-28 13:50:00,75.44,75.56,75.43,75.51,94992.0,54.8324,54.9196,54.8251,54.8833,94992.0
2018-06-28 14:00:00,75.5,75.5,75.45,75.47,204084.0,54.876,54.876,54.8397,54.8542,204084.0
2018-06-28 14:10:00,75.48,75.5,75.39,75.45,238374.0,54.8615,54.876,54.7961,54.8397,238374.0
2018-06-28 14:20:00,75.46,75.54,75.43,75.45,254441.0,54.847,54.9051,54.8251,54.8397,254441.0
2018-06-28 14:30:00,75.44,75.44,75.35,75.37,183582.0,54.8324,54.8324,54.767,54.7815,183582.0
2018-06-28 14:40:00,75.37,75.45,75.35,75.42,156972.0,54.7815,54.8397,54.767,54.8179,156972.0
2018-06-28 14:50:00,75.42,75.6,75.41,75.59,153497.0,54.8179,54.9487,54.8106,54.9414,153497.0
2018-06-28 15:00:00,75.59,75.64,75.56,75.6,180802.0,54.9414,54.9778,54.9196,54.9487,180802.0
2018-06-28 15:10:00,75.6,75.63,75.52,75.57,253710.0,54.9487,54.9705,54.8906,54.9269,253710.0
2018-06-28 15:20:00,75.56,75.57,75.47,75.48,126163.0,54.9196,54.9269,54.8542,54.8615,126163.0
2018-06-28 15:30:00,75.48,75.49,75.38,75.43,374001.0,54.8615,54.8688,54.7888,54.8251,374001.0
2018-06-28 15:40:00,75.42,75.5,75.41,75.49,189922.0,54.8179,54.876,54.8106,54.8688,189922.0
2018-06-28 15:50:00,75.49,75.51,75.4,75.48,651100.0,54.8688,54.8833,54.8033,54.8615,651100.0
2018-06-29 09:30:00,75.68,76.38,75.68,76.37,820128.0,55.0069,55.5156,55.0069,55.5084,820128.0
2018-06-29 09:40:00,76.37,76.6,76.3,76.51,518055.0,55.5084,55.6755,55.4575,55.6101,518055.0
2018-06-29 09:50:00,76.52,76.74,76.51,76.55,447901.0,55.6174,55.7773,55.6101,55.6392,447901.0
2018-06-29 10:00:00,76.55,76.65,76.42,76.56,335645.0,55.6392,55.7119,55.5447,55.6465,335645.0
2018-06-29 10:10:00,76.56,76.59,76.41,76.49,272290.0,55.6465,55.6683,55.5374,55.5956,272290.0
2018-06-29 10:20:00,76.49,76.64,76.46,76.63,265765.0,55.5956,55.7046,55.5738,55.6973,265765.0
2018-06-29 10:30:00,76.63,76.73,76.56,76.62,511185.0,55.6973,55.77,55.6465,55.6901,511185.0
2018-06-29 10:40:00,76.62,76.67,76.54,76.62,270794.0,55.6901,55.7264,55.6319,55.6901,270794.0
2018-06-29 10:50:00,76.62,76.67,76.56,76.6,266427.0,55.6901,55.7264,55.6465,55.6755,266427.0
2018-06-29 11:00:00,76.6,76.62,76.46,76.53,219146.0,55.6755,55.6901,55.5738,55.6247,219146.0
2018-06-29 11:10:00,76.53,76.64,76.53,76.55,183064.0,55.6247,55.7046,55.6247,55.6392,183064.0
2018-06-29 11:20:00,76.55,76.56,76.36,76.48,312213.0,55.6392,55.6465,55.5011,55.5883,312213.0
2018-06-29 11:30:00,76.47,76.5,76.29,76.31,246397.0,55.5811,55.6029,55.4502,55.4648,246397.0
2018-06-29 11:40:00,76.31,76.49,76.3,76.47,151616.0,55.4648,55.5956,55.4575,55.5811,151616.0
2018-06-29 11:50:00,76.47,76.47,76.3,76.34,182368.0,55.5811,55.5811,55.4575,55.4866,182368.0
2018-06-29 12:00:00,76.34,76.46,76.32,76.4,164753.0,55.4866,55.5738,55.472,55.5302,164753.0
2018-06-29 12:10:00,76.4,76.4,76.26,76.28,236998.0,55.5302,55.5302,55.4284,55.443,236998.0
2018-06-29 12:20:00,76.29,76.33,76.25,76.32,142664.0,55.4502,55.4793,55.4212,55.472,142664.0
2018-06-29 12:30:00,76.32,76.39,76.28,76.36,168882.0,55.472,55.5229,55.443,55.5011,168882.0
2018-06-29 12:40:00,76.36,76.37,76.25,76.31,144330.0,55.5011,55.5084,55.4212,55.4648,144330.0
2018-06-29 12:50:00,76.3,76.38,76.29,76.38,110692.0,55.4575,55.5156,55.4502,55.5156,110692.0
2018-06-29 13:00:00,76.38,76.47,76.36,76.41,141968.0,55.5156,55.5811,55.5011,55.5374,141968.0
2018-06-29 13:10:00,76.42,76.43,76.24,76.25,75296.0,55.5447,55.552,55.4139,55.4212,75296.0
2018-06-29 13:20:00,76.25,76.32,76.24,76.3,130455.0,55.4212,55.472,55.4139,55.4575,130455.0
2018-06-29 13:30:00,76.29,76.35,76.27,76.32,74835.0,55.4502,55.4938,55.4357,55.472,74835.0
2018-06-29 13:40:00,76.32,76.39,76.31,76.33,97807.0,55.472,55.5229,55.4648,55.4793,97807.0
2018-06-29 13:50:00,76.33,76.34,76.25,76.28,112868.0,55.4793,55.4866,55.4212,55.443,112868.0
2018-06-29 14:00:00,76.28,76.36,76.27,76.35,176655.0,55.443,55.5011,55.4357,55.4938,176655.0
2018-06-29 14:10:00,76.35,76.38,76.3,76.37,246420.0,55.4938,55.5156,55.4575,55.5084,246420.0
2018-06-29 14:20:00,76.36,76.4,76.3,76.31,169740.0,55.5011,55.5302,55.4575,55.4648,169740.0
2018-06-29 14:30:00,76.31,76.33,76.25,76.27,240465.0,55.4648,55.4793,55.4212,55.4357,240465.0
2018-06-29 14:40:00,76.27,76.32,76.23,76.29,110034.0,55.4357,55.472,55.4066,55.4502,110034.0
2018-06-29 14:50:00,76.29,76.37,76.27,76.34,146389.0,55.4502,55.5084,55.4357,55.4866,146389.0
2018-06-29 15:00:00,76.34,76.37,76.31,76.35,132235.0,55.4866,55.5084,55.4648,55.4938,132235.0
2018-06-29 15:10:00,76.35,76.36,76.27,76.28,122135.0,55.4938,55.5011,55.4357,55.443,122135.0
2018-06-29 15:20:00,76.28,76.32,76.24,76.26,195135.0,55.443,55.472,55.4139,55.4284,195135.0
2018-06-29 15:30:00,76.26,76.26,76.09,76.1,306622.0,55.4284,55.4284,55.3049,55.3121,306622.0
2018-06-29 15:40:00,76.1,76.14,75.99,76.05,585331.0,55.3121,55.3412,55.2322,55.2758,585331.0
2018-06-29 15:50:00,76.05,76.2,75.93,75.98,1845331.0,55.2758,55.3848,55.1886,55.2249,1845331.0
2018-07-02 09:30:00,75.41,75.43,74.82,74.88,1144248.0,54.8106,54.8251,54.3818,54.4254,1144248.0
2018-07-02 09:40:00,74.87,74.87,74.45,74.68,486828.0,54.4181,54.4181,54.1128,54.28,486828.0
2018-07-02 09:50:00,74.68,75.06,74.63,75.01,533207.0,54.28,54.5562,54.2437,54.5199,533207.0
2018-07-02 10:00:00,75.0,75.09,74.82,74.82,509257.0,54.5126,54.578,54.3818,54.3818,509257.0
2018-07-02 10:10:00,74.81,74.88,74.7,74.85,374963.0,54.3745,54.4254,54.2946,54.4036,374963.0
2018-07-02 10:20:00,74.85,75.08,74.8,75.01,496883.0,54.4036,54.5708,54.3672,54.5199,496883.0
2018-07-02 10:30:00,75.01,75.13,74.91,75.0,258228.0,54.5199,54.6071,54.4472,54.5126,258228.0
2018-07-02 10:40:00,75.0,75.06,74.87,74.93,166689.0,54.5126,54.5562,54.4181,54.4617,166689.0
2018-07-02 10:50:00,74.92,75.04,74.87,75.03,211628.0,54.4545,54.5417,54.4181,54.5344,211628.0
2018-07-02 11:00:00,75.03,75.19,75.02,75.14,221243.0,54.5344,54.6507,54.5271,54.6144,221243.0
2018-07-02 11:10:00,75.15,75.16,74.92,74.93,253228.0,54.6216,54.6289,54.4545,54.4617,253228.0
2018-07-02 11:20:00,74.93,75.03,74.9,74.9,699760.0,54.4617,54.5344,54.4399,54.4399,699760.0
2018-07-02 11:30:00,74.89,74.92,74.8,74.81,330507.0,54.4327,54.4545,54.3672,54.3745,330507.0
2018-07-02 11:40:00,74.81,74.87,74.74,74.8,193243.0,54.3745,54.4181,54.3236,54.3672,193243.0
2018-07-02 11:50:00,74.79,74.95,74.79,74.88,361016.0,54.36,54.4763,54.36,54.4254,361016.0
2018-07-02 12:00:00,74.88,74.93,74.85,74.89,156886.0,54.4254,54.4617,54.4036,54.4327,156886.0
2018-07-02 12:10:00,74.89,74.91,74.81,74.83,134269.0,54.4327,54.4472,54.3745,54.389,134269.0
2018-07-02 12:20:00,74.82,74.93,74.81,74.91,665179.0,54.3818,54.4617,54.3745,54.4472,665179.0
2018-07-02 12:30:00,74.9,74.94,74.86,74.92,271694.0,54.4399,54.469,54.4109,54.4545,271694.0
2018-07-02 12:40:00,74.92,74.99,74.9,74.95,173418.0,54.4545,54.5053,54.4399,54.4763,173418.0
2018-07-02 12:50:00,74.95,74.99,74.86,74.87,154660.0,54.4763,54.5053,54.4109,54.4181,154660.0
2018-07-02 13:00:00,74.87,74.9,74.7,74.72,197420.0,54.4181,54.4399,54.2946,54.3091,197420.0
2018-07-02 13:10:00,74.72,74.73,74.57,74.63,241612.0,54.3091,54.3164,54.2001,54.2437,241612.0
2018-07-02 13:20:00,74.62,74.69,74.55,74.56,229157.0,54.2364,54.2873,54.1855,54.1928,229157.0
2018-07-02 13:30:00,74.55,74.64,74.52,74.62,148862.0,54.1855,54.2509,54.1637,54.2364,148862.0
2018-07-02 13:40:00,74.61,74.69,74.58,74.68,129568.0,54.2291,54.2873,54.2073,54.28,129568.0
2018-07-02 13:50:00,74.68,74.74,74.62,74.63,270742.0,54.28,54.3236,54.2364,54.2437,270742.0
2018-07-02 14:00:00,74.64,74.67,74.41,74.45,549373.0,54.2509,54.2728,54.0838,54.1128,549373.0
2018-07-02 14:10:00,74.45,74.58,74.42,74.5,379434.0,54.1128,54.2073,54.091,54.1492,379434.0
2018-07-02 14:20:00,74.49,74.57,74.47,74.57,307105.0,54.1419,54.2001,54.1274,54.2001,307105.0
2018-07-02 14:30:00,74.57,74.59,74.52,74.53,221577.0,54.2001,54.2146,54.1637,54.171,221577.0
2018-07-02 14:40:00,74.53,74.68,74.53,74.66,297043.0,54.171,54.28,54.171,54.2655,297043.0
2018-07-02 14:50:00,74.65,74.67,74.55,74.6,199705.0,54.2582,54.2728,54.1855,54.2219,199705.0
2018-07-02 15:00:00,74.6,74.63,74.53,74.55,166168.0,54.2219,54.2437,54.171,54.1855,166168.0
2018-07-02 15:10:00,74.55,74.6,74.51,74.59,241611.0,54.1855,54.2219,54.1565,54.2146,241611.0
2018-07-02 15:20:00,74.59,74.72,74.55,74.7,176263.0,54.2146,54.3091,54.1855,54.2946,176263.0
2018-07-02 15:30:00,74.7,74.75,74.65,74.75,313243.0,54.2946,54.3309,54.2582,54.3309,313243.0
2018-07-02 15:40:00,74.75,74.85,74.7,74.83,857756.0,54.3309,54.4036,54.2946,54.389,857756.0
2018-07-02 15:50:00,74.83,74.86,74.74,74.76,1309176.0,54.389,54.4109,54.3236,54.3382,1309176.0
2018-07-03 09:30:00,75.6,76.24,75.53,76.01,804333.0,54.9487,55.4139,54.8978,55.2467,804333.0
2018-07-03 09:40:00,76.01,76.33,76.01,76.25,865652.0,55.2467,55.4793,55.2467,55.4212,865652.0
2018-07-03 09:50:00,76.26,76.46,76.04,76.06,407401.0,55.4284,55.5738,55.2685,55.2831,407401.0
2018-07-03 10:00:00,76.07,76.08,75.86,75.98,508715.0,55.2903,55.2976,55.1377,55.2249,508715.0
2018-07-03 10:10:00,75.98,76.0,75.52,75.6,525013.0,55.2249,55.2394,54.8906,54.9487,525013.0
2018-07-03 10:20:00,75.61,75.78,75.61,75.7,433845.0,54.956,55.0795,54.956,55.0214,433845.0
2018-07-03 10:30:00,75.7,75.8,75.58,75.77,202879.0,55.0214,55.0941,54.9342,55.0723,202879.0
2018-07-03 10:40:00,75.77,75.77,75.4,75.45,314118.0,55.0723,55.0723,54.8033,54.8397,314118.0
2018-07-03 10:50:00,75.46,75.55,75.36,75.42,266155.0,54.847,54.9124,54.7743,54.8179,266155.0
2018-07-03 11:00:00,75.42,75.58,75.41,75.58,241363.0,54.8179,54.9342,54.8106,54.9342,241363.0
2018-07-03 11:10:00,75.58,75.6,75.39,75.41,187658.0,54.9342,54.9487,54.7961,54.8106,187658.0
2018-07-03 11:20:00,75.42,75.46,75.3,75.36,209772.0,54.8179,54.847,54.7307,54.7743,209772.0
2018-07-03 11:30:00,75.37,75.48,75.34,75.42,178272.0,54.7815,54.8615,54.7597,54.8179,178272.0
2018-07-03 11:40:00,75.43,75.53,75.41,75.52,209662.0,54.8251,54.8978,54.8106,54.8906,209662.0
2018-07-03 11:50:00,75.51,75.63,75.44,75.62,176382.0,54.8833,54.9705,54.8324,54.9632,176382.0
2018-07-03 12:00:00,75.61,75.62,75.46,75.52,204507.0,54.956,54.9632,54.847,54.8906,204507.0
2018-07-03 12:10:00,75.52,75.58,75.47,75.56,203197.0,54.8906,54.9342,54.8542,54.9196,203197.0
2018-07-03 12:20:00,75.56,75.58,75.44,75.48,308899.0,54.9196,54.9342,54.8324,54.8615,308899.0
2018-07-03 12:30:00,75.48,75.53,75.23,75.27,353979.0,54.8615,54.8978,54.6798,54.7089,353979.0
2018-07-03 12:40:00,75.27,75.31,75.15,75.17,510057.0,54.7089,54.7379,54.6216,54.6362,510057.0
2018-07-03 12:50:00,75.17,75.39,75.11,75.37,1151080.0,54.6362,54.7961,54.5926,54.7815,1151080.0
2018-07-05 09:30:00,75.75,75.99,75.45,75.46,552471.0,55.0577,55.2322,54.8397,54.847,552471.0
2018-07-05 09:40:00,75.45,75.6,75.35,75.48,341431.0,54.8397,54.9487,54.767,54.8615,341431.0
2018-07-05 09:50:00,75.47,75.57,75.41,75.46,177417.0,54.8542,54.9269,54.8106,54.847,177417.0
2018-07-05 10:00:00,75.46,75.66,75.42,75.65,211978.0,54.847,54.9923,54.8179,54.9851,211978.0
2018-07-05 10:10:00,75.65,75.67,75.47,75.5,168500.0,54.9851,54.9996,54.8542,54.876,168500.0
2018-07-05 10:20:00,75.49,75.65,75.48,75.51,156440.0,54.8688,54.9851,54.8615,54.8833,156440.0
2018-07-05 10:30:00,75.5,75.57,75.4,75.43,218212.0,54.876,54.9269,54.8033,54.8251,218212.0
2018-07-05 10:40:00,75.43,75.5,75.41,75.46,151463.0,54.8251,54.876,54.8106,54.847,151463.0
2018-07-05 10:50:00,75.47,75.52,75.25,75.25,235045.0,54.8542,54.8906,54.6943,54.6943,235045.0
2018-07-05 11:00:00,75.26,75.26,74.99,75.17,676116.0,54.7016,54.7016,54.5053,54.6362,676116.0
2018-07-05 11:10:00,75.17,75.31,75.07,75.28,274615.0,54.6362,54.7379,54.5635,54.7161,274615.0
2018-07-05 11:20:00,75.28,75.5,75.28,75.42,305938.0,54.7161,54.876,54.7161,54.8179,305938.0
2018-07-05 11:30:00,75.4,75.5,75.4,75.45,217671.0,54.8033,54.876,54.8033,54.8397,217671.0
2018-07-05 11:40:00,75.45,75.5,75.38,75.44,133574.0,54.8397,54.876,54.7888,54.8324,133574.0
2018-07-05 11:50:00,75.44,75.52,75.42,75.44,170148.0,54.8324,54.8906,54.8179,54.8324,170148.0
2018-07-05 12:00:00,75.45,75.6,75.44,75.53,199124.0,54.8397,54.9487,54.8324,54.8978,199124.0
2018-07-05 12:10:00,75.51,75.51,75.34,75.38,164944.0,54.8833,54.8833,54.7597,54.7888,164944.0
2018-07-05 12:20:00,75.38,75.41,75.28,75.28,147669.0,54.7888,54.8106,54.7161,54.7161,147669.0
2018-07-05 12:30:00,75.28,75.32,75.23,75.25,135993.0,54.7161,54.7452,54.6798,54.6943,135993.0
2018-07-05 12:40:00,75.25,75.28,75.19,75.25,110414.0,54.6943,54.7161,54.6507,54.6943,110414.0
2018-07-05 12:50:00,75.25,75.33,75.2,75.32,115275.0,54.6943,54.7525,54.658,54.7452,115275.0
2018-07-05 13:00:00,75.33,75.4,75.31,75.4,165758.0,54.7525,54.8033,54.7379,54.8033,165758.0
2018-07-05 13:10:00,75.39,75.44,75.38,75.41,94284.0,54.7961,54.8324,54.7888,54.8106,94284.0
2018-07-05 13:20:00,75.41,75.42,75.32,75.32,101777.0,54.8106,54.8179,54.7452,54.7452,101777.0
2018-07-05 13:30:00,75.33,75.38,75.32,75.32,99622.0,54.7525,54.7888,54.7452,54.7452,99622.0
2018-07-05 13:40:00,75.33,75.37,75.29,75.32,62001.0,54.7525,54.7815,54.7234,54.7452,62001.0
2018-07-05 13:50:00,75.33,75.33,75.25,75.28,97853.0,54.7525,54.7525,54.6943,54.7161,97853.0
2018-07-05 14:00:00,75.29,75.43,75.1,75.12,309708.0,54.7234,54.8251,54.5853,54.5998,309708.0
2018-07-05 14:10:00,75.12,75.18,74.99,75.18,334800.0,54.5998,54.6434,54.5053,54.6434,334800.0
2018-07-05 14:20:00,75.18,75.27,75.06,75.23,210571.0,54.6434,54.7089,54.5562,54.6798,210571.0
2018-07-05 14:30:00,75.22,75.29,75.15,75.17,140073.0,54.6725,54.7234,54.6216,54.6362,140073.0
2018-07-05 14:40:00,75.17,75.26,75.14,75.22,122973.0,54.6362,54.7016,54.6144,54.6725,122973.0
2018-07-05 14:50:00,75.22,75.25,75.18,75.22,135002.0,54.6725,54.6943,54.6434,54.6725,135002.0
2018-07-05 15:00:00,75.21,75.33,75.19,75.27,175635.0,54.6652,54.7525,54.6507,54.7089,175635.0
2018-07-05 15:10:00,75.27,75.27,75.2,75.25,168660.0,54.7089,54.7089,54.658,54.6943,168660.0
2018-07-05 15:20:00,75.25,75.26,75.18,75.25,165535.0,54.6943,54.7016,54.6434,54.6943,165535.0
2018-07-05 15:30:00,75.24,75.3,75.19,75.27,262907.0,54.687,54.7307,54.6507,54.7089,262907.0
2018-07-05 15:40:00,75.27,75.29,75.18,75.22,337454.0,54.7089,54.7234,54.6434,54.6725,337454.0
2018-07-05 15:50:00,75.22,75.34,75.14,75.21,969510.0,54.6725,54.7597,54.6144,54.6652,969510.0
2018-07-06 09:30:00,74.98,75.1,74.63,75.06,663802.0,54.4981,54.5853,54.2437,54.5562,663802.0
2018-07-06 09:40:00,75.07,75.17,75.01,75.07,239973.0,54.5635,54.6362,54.5199,54.5635,239973.0
2018-07-06 09:50:00,75.08,75.41,75.08,75.38,233314.0,54.5708,54.8106,54.5708,54.7888,233314.0
2018-07-06 10:00:00,75.39,75.46,75.27,75.39,366361.0,54.7961,54.847,54.7089,54.7961,366361.0
2018-07-06 10:10:00,75.38,75.56,75.31,75.54,330004.0,54.7888,54.9196,54.7379,54.9051,330004.0
2018-07-06 10:20:00,75.54,75.59,75.41,75.58,346334.0,54.9051,54.9414,54.8106,54.9342,346334.0
2018-07-06 10:30:00,75.58,75.64,75.51,75.61,186345.0,54.9342,54.9778,54.8833,54.956,186345.0
2018-07-06 10:40:00,75.6,75.74,75.6,75.68,161834.0,54.9487,55.0505,54.9487,55.0069,161834.0
2018-07-06 10:50:00,75.68,75.7,75.55,75.62,280224.0,55.0069,55.0214,54.9124,54.9632,280224.0
2018-07-06 11:00:00,75.62,75.64,75.5,75.62,166202.0,54.9632,54.9778,54.876,54.9632,166202.0
2018-07-06 11:10:00,75.62,75.79,75.62,75.73,185704.0,54.9632,55.0868,54.9632,55.0432,185704.0
2018-07-06 11:20:00,75.73,75.78,75.7,75.74,160325.0,55.0432,55.0795,55.0214,55.0505,160325.0
2018-07-06 11:30:00,75.74,75.82,75.66,75.76,211205.0,55.0505,55.1086,54.9923,55.065,211205.0
2018-07-06 11:40:00,75.77,75.85,75.73,75.81,124205.0,55.0723,55.1304,55.0432,55.1013,124205.0
2018-07-06 11:50:00,75.81,75.81,75.67,75.72,98826.0,55.1013,55.1013,54.9996,55.0359,98826.0
2018-07-06 12:00:00,75.72,75.79,75.69,75.78,188907.0,55.0359,55.0868,55.0141,55.0795,188907.0
2018-07-06 12:10:00,75.79,75.8,75.7,75.73,106276.0,55.0868,55.0941,55.0214,55.0432,106276.0
2018-07-06 12:20:00,75.74,75.84,75.7,75.81,202343.0,55.0505,55.1231,55.0214,55.1013,202343.0
2018-07-06 12:30:00,75.82,75.87,75.79,75.81,101930.0,55.1086,55.145,55.0868,55.1013,101930.0
2018-07-06 12:40:00,75.8,75.86,75.77,75.8,73881.0,55.0941,55.1377,55.0723,55.0941,73881.0
2018-07-06 12:50:00,75.81,75.84,75.76,75.78,76801.0,55.1013,55.1231,55.065,55.0795,76801.0
2018-07-06 13:00:00,75.78,75.84,75.77,75.81,79133.0,55.0795,55.1231,55.0723,55.1013,79133.0
2018-07-06 13:10:00,75.81,75.85,75.8,75.85,114373.0,55.1013,55.1304,55.0941,55.1304,114373.0
2018-07-06 13:20:00,75.85,75.87,75.81,75.84,155984.0,55.1304,55.145,55.1013,55.1231,155984.0
2018-07-06 13:30:00,75.84,75.9,75.84,75.88,108208.0,55.1231,55.1668,55.1231,55.1522,108208.0
2018-07-06 13:40:00,75.88,75.9,75.84,75.89,115922.0,55.1522,55.1668,55.1231,55.1595,115922.0
2018-07-06 13:50:00,75.89,75.89,75.79,75.83,140480.0,55.1595,55.1595,55.0868,55.1159,140480.0
2018-07-06 14:00:00,75.83,75.86,75.78,75.79,124461.0,55.1159,55.1377,55.0795,55.0868,124461.0
2018-07-06 14:10:00,75.79,75.82,75.76,75.78,87903.0,55.0868,55.1086,55.065,55.0795,87903.0
2018-07-06 14:20:00,75.78,75.91,75.76,75.88,157324.0,55.0795,55.174,55.065,55.1522,157324.0
2018-07-06 14:30:00,75.88,75.9,75.79,75.79,119325.0,55.1522,55.1668,55.0868,55.0868,119325.0
2018-07-06 14:40:00,75.79,75.8,75.72,75.76,109874.0,55.0868,55.0941,55.0359,55.065,109874.0
2018-07-06 14:50:00,75.76,75.81,75.73,75.79,91206.0,55.065,55.1013,55.0432,55.0868,91206.0
2018-07-06 15:00:00,75.79,75.88,75.78,75.83,168401.0,55.0868,55.1522,55.0795,55.1159,168401.0
2018-07-06 15:10:00,75.84,75.86,75.79,75.81,91655.0,55.1231,55.1377,55.0868,55.1013,91655.0
2018-07-06 15:20:00,75.82,75.9,75.78,75.85,329698.0,55.1086,55.1668,55.0795,55.1304,329698.0
2018-07-06 15:30:00,75.85,75.86,75.69,75.75,311901.0,55.1304,55.1377,55.0141,55.0577,311901.0
2018-07-06 15:40:00,75.75,75.75,75.57,75.58,379325.0,55.0577,55.0577,54.9269,54.9342,379325.0
2018-07-06 15:50:00,75.58,75.76,75.55,75.68,1225861.0,54.9342,55.065,54.9124,55.0069,1225861.0
2018-07-09 09:30:00,76.13,76.53,76.09,76.44,776770.0,55.3339,55.6247,55.3049,55.5593,776770.0
2018-07-09 09:40:00,76.45,76.46,76.23,76.34,375095.0,55.5665,55.5738,55.4066,55.4866,375095.0
2018-07-09 09:50:00,76.34,76.41,76.27,76.36,323120.0,55.4866,55.5374,55.4357,55.5011,323120.0
2018-07-09 10:00:00,76.37,76.39,76.11,76.2,372484.0,55.5084,55.5229,55.3194,55.3848,372484.0
2018-07-09 10:10:00,76.2,76.3,76.14,76.28,200405.0,55.3848,55.4575,55.3412,55.443,200405.0
2018-07-09 10:20:00,76.28,76.37,76.2,76.3,219074.0,55.443,55.5084,55.3848,55.4575,219074.0
2018-07-09 10:30:00,76.31,76.44,76.28,76.44,187703.0,55.4648,55.5593,55.443,55.5593,187703.0
2018-07-09 10:40:00,76.45,76.59,76.45,76.57,231434.0,55.5665,55.6683,55.5665,55.6537,231434.0
2018-07-09 10:50:00,76.56,76.67,76.49,76.64,268595.0,55.6465,55.7264,55.5956,55.7046,268595.0
2018-07-09 11:00:00,76.64,76.73,76.61,76.69,358679.0,55.7046,55.77,55.6828,55.741,358679.0
2018-07-09 11:10:00,76.68,76.76,76.64,76.7,188442.0,55.7337,55.7918,55.7046,55.7482,188442.0
2018-07-09 11:20:00,76.69,76.75,76.58,76.58,323348.0,55.741,55.7846,55.661,55.661,323348.0
2018-07-09 11:30:00,76.58,76.72,76.57,76.67,259323.0,55.661,55.7628,55.6537,55.7264,259323.0
2018-07-09 11:40:00,76.67,76.68,76.58,76.6,154968.0,55.7264,55.7337,55.661,55.6755,154968.0
2018-07-09 11:50:00,76.59,76.61,76.45,76.5,240170.0,55.6683,55.6828,55.5665,55.6029,240170.0
2018-07-09 12:00:00,76.51,76.66,76.46,76.64,194449.0,55.6101,55.7192,55.5738,55.7046,194449.0
2018-07-09 12:10:00,76.64,76.66,76.59,76.62,379036.0,55.7046,55.7192,55.6683,55.6901,379036.0
2018-07-09 12:20:00,76.62,76.63,76.54,76.57,139762.0,55.6901,55.6973,55.6319,55.6537,139762.0
2018-07-09 12:30:00,76.57,76.64,76.52,76.63,153999.0,55.6537,55.7046,55.6174,55.6973,153999.0
2018-07-09 12:40:00,76.64,76.78,76.61,76.76,173474.0,55.7046,55.8064,55.6828,55.7918,173474.0
2018-07-09 12:50:00,76.77,76.8,76.73,76.8,135613.0,55.7991,55.8209,55.77,55.8209,135613.0
2018-07-09 13:00:00,76.8,76.81,76.74,76.76,127032.0,55.8209,55.8282,55.7773,55.7918,127032.0
2018-07-09 13:10:00,76.77,76.79,76.73,76.77,124625.0,55.7991,55.8136,55.77,55.7991,124625.0
2018-07-09 13:20:00,76.78,76.78,76.72,76.76,74627.0,55.8064,55.8064,55.7628,55.7918,74627.0
2018-07-09 13:30:00,76.76,76.79,76.67,76.68,379109.0,55.7918,55.8136,55.7264,55.7337,379109.0
2018-07-09 13:40:00,76.69,76.76,76.65,76.73,173406.0,55.741,55.7918,55.7119,55.77,173406.0
2018-07-09 13:50:00,76.73,76.79,76.71,76.75,87396.0,55.77,55.8136,55.7555,55.7846,87396.0
2018-07-09 14:00:00,76.74,76.84,76.74,76.82,85137.0,55.7773,55.85,55.7773,55.8354,85137.0
2018-07-09 14:10:00,76.82,76.89,76.81,76.87,127418.0,55.8354,55.8863,55.8282,55.8718,127418.0
2018-07-09 14:20:00,76.87,76.91,76.85,76.88,121235.0,55.8718,55.9009,55.8573,55.8791,121235.0
2018-07-09 14:30:00,76.89,76.89,76.79,76.81,168414.0,55.8863,55.8863,55.8136,55.8282,168414.0
2018-07-09 14:40:00,76.81,76.85,76.79,76.84,160669.0,55.8282,55.8573,55.8136,55.85,160669.0
2018-07-09 14:50:00,76.84,76.86,76.8,76.84,94653.0,55.85,55.8645,55.8209,55.85,94653.0
2018-07-09 15:00:00,76.85,76.9,76.81,76.88,200022.0,55.8573,55.8936,55.8282,55.8791,200022.0
2018-07-09 15:10:00,76.88,76.89,76.76,76.78,163818.0,55.8791,55.8863,55.7918,55.8064,163818.0
2018-07-09 15:20:00,76.79,76.81,76.73,76.75,119812.0,55.8136,55.8282,55.77,55.7846,119812.0
2018-07-09 15:30:00,76.74,76.78,76.69,76.73,206238.0,55.7773,55.8064,55.741,55.77,206238.0
2018-07-09 15:40:00,76.72,76.75,76.67,76.73,390748.0,55.7628,55.7846,55.7264,55.77,390748.0
2018-07-09 15:50:00,76.73,76.84,76.7,76.81,1263540.0,55.77,55.85,55.7482,55.8282,1263540.0
2018-07-10 09:30:00,77.27,77.97,77.27,77.89,835552.0,56.1625,56.6713,56.1625,56.6132,835552.0
2018-07-10 09:40:00,77.89,77.98,77.71,77.9,453990.0,56.6132,56.6786,56.4823,56.6204,453990.0
2018-07-10 09:50:00,77.91,78.0,77.81,77.91,367586.0,56.6277,56.6931,56.555,56.6277,367586.0
2018-07-10 10:00:00,77.92,77.92,77.63,77.68,323584.0,56.635,56.635,56.4242,56.4605,323584.0
2018-07-10 10:10:00,77.68,77.85,77.66,77.85,274568.0,56.4605,56.5841,56.446,56.5841,274568.0
2018-07-10 10:20:00,77.85,77.85,77.51,77.55,538261.0,56.5841,56.5841,56.337,56.366,538261.0
2018-07-10 10:30:00,77.55,77.64,77.41,77.52,503671.0,56.366,56.4315,56.2643,56.3442,503671.0
2018-07-10 10:40:00,77.52,77.63,77.47,77.55,373529.0,56.3442,56.4242,56.3079,56.366,373529.0
2018-07-10 10:50:00,77.55,77.58,77.34,77.4,221259.0,56.366,56.3878,56.2134,56.257,221259.0
2018-07-10 11:00:00,77.41,77.45,77.31,77.36,203541.0,56.2643,56.2934,56.1916,56.2279,203541.0
2018-07-10 11:10:00,77.36,77.44,77.32,77.4,146388.0,56.2279,56.2861,56.1989,56.257,146388.0
2018-07-10 11:20:00,77.41,77.43,77.27,77.35,148543.0,56.2643,56.2788,56.1625,56.2207,148543.0
2018-07-10 11:30:00,77.35,77.46,77.32,77.44,135535.0,56.2207,56.3006,56.1989,56.2861,135535.0
2018-07-10 11:40:00,77.44,77.59,77.44,77.55,108550.0,56.2861,56.3951,56.2861,56.366,108550.0
2018-07-10 11:50:00,77.55,77.56,77.33,77.39,161894.0,56.366,56.3733,56.2061,56.2497,161894.0
2018-07-10 12:00:00,77.38,77.38,77.19,77.31,241460.0,56.2425,56.2425,56.1044,56.1916,241460.0
2018-07-10 12:10:00,77.32,77.37,77.29,77.32,128257.0,56.1989,56.2352,56.1771,56.1989,128257.0
2018-07-10 12:20:00,77.32,77.38,77.29,77.38,93755.0,56.1989,56.2425,56.1771,56.2425,93755.0
2018-07-10 12:30:00,77.38,77.38,77.28,77.3,169703.0,56.2425,56.2425,56.1698,56.1843,169703.0
2018-07-10 12:40:00,77.29,77.31,77.23,77.23,137715.0,56.1771,56.1916,56.1334,56.1334,137715.0
2018-07-10 12:50:00,77.22,77.32,77.2,77.31,247515.0,56.1262,56.1989,56.1116,56.1916,247515.0
2018-07-10 13:00:00,77.31,77.36,77.27,77.27,109396.0,56.1916,56.2279,56.1625,56.1625,109396.0
2018-07-10 13:10:00,77.28,77.31,77.19,77.21,220326.0,56.1698,56.1916,56.1044,56.1189,220326.0
2018-07-10 13:20:00,77.22,77.27,77.2,77.25,142320.0,56.1262,56.1625,56.1116,56.148,142320.0
2018-07-10 13:30:00,77.25,77.28,77.21,77.23,197443.0,56.148,56.1698,56.1189,56.1334,197443.0
2018-07-10 13:40:00,77.23,77.26,77.18,77.22,264111.0,56.1334,56.1553,56.0971,56.1262,264111.0
2018-07-10 13:50:00,77.22,77.36,77.21,77.36,139224.0,56.1262,56.2279,56.1189,56.2279,139224.0
2018-07-10 14:00:00,77.37,77.46,77.36,77.45,148288.0,56.2352,56.3006,56.2279,56.2934,148288.0
2018-07-10 14:10:00,77.45,77.51,77.42,77.49,176203.0,56.2934,56.337,56.2715,56.3224,176203.0
2018-07-10 14:20:00,77.5,77.52,77.43,77.47,155834.0,56.3297,56.3442,56.2788,56.3079,155834.0
2018-07-10 14:30:00,77.47,77.5,77.39,77.42,106100.0,56.3079,56.3297,56.2497,56.2715,106100.0
2018-07-10 14:40:00,77.41,77.43,77.37,77.41,132378.0,56.2643,56.2788,56.2352,56.2643,132378.0
2018-07-10 14:50:00,77.41,77.42,77.37,77.39,118371.0,56.2643,56.2715,56.2352,56.2497,118371.0
2018-07-10 15:00:00,77.39,77.44,77.34,77.43,138619.0,56.2497,56.2861,56.2134,56.2788,138619.0
2018-07-10 15:10:00,77.42,77.44,77.37,77.43,205377.0,56.2715,56.2861,56.2352,56.2788,205377.0
2018-07-10 15:20:00,77.42,77.44,77.36,77.38,189694.0,56.2715,56.2861,56.2279,56.2425,189694.0
2018-07-10 15:30:00,77.39,77.47,77.37,77.46,277494.0,56.2497,56.3079,56.2352,56.3006,277494.0
2018-07-10 15:40:00,77.45,77.46,77.36,77.4,376080.0,56.2934,56.3006,56.2279,56.257,376080.0
2018-07-10 15:50:00,77.41,77.44,77.32,77.38,976401.0,56.2643,56.2861,56.1989,56.2425,976401.0
2018-07-11 09:30:00,76.65,76.72,76.31,76.57,994571.0,55.7119,55.7628,55.4648,55.6537,994571.0
2018-07-11 09:40:00,76.58,76.88,76.58,76.76,553795.0,55.661,55.8791,55.661,55.7918,553795.0
2018-07-11 09:50:00,76.75,76.87,76.7,76.74,488317.0,55.7846,55.8718,55.7482,55.7773,488317.0
2018-07-11 10:00:00,76.73,76.98,76.7,76.78,467465.0,55.77,55.9517,55.7482,55.8064,467465.0
2018-07-11 10:10:00,76.78,76.79,76.61,76.66,352046.0,55.8064,55.8136,55.6828,55.7192,352046.0
2018-07-11 10:20:00,76.66,76.75,76.61,76.63,334234.0,55.7192,55.7846,55.6828,55.6973,334234.0
2018-07-11 10:30:00,76.63,77.12,76.63,76.7,1896553.0,55.6973,56.0535,55.6973,55.7482,1896553.0
2018-07-11 10:40:00,76.7,76.71,76.31,76.34,1122074.0,55.7482,55.7555,55.4648,55.4866,1122074.0
2018-07-11 10:50:00,76.33,76.43,76.14,76.38,661880.0,55.4793,55.552,55.3412,55.5156,661880.0
2018-07-11 11:00:00,76.39,76.46,76.21,76.27,397541.0,55.5229,55.5738,55.3921,55.4357,397541.0
2018-07-11 11:10:00,76.27,76.33,76.16,76.23,364537.0,55.4357,55.4793,55.3557,55.4066,364537.0
2018-07-11 11:20:00,76.23,76.23,76.03,76.04,442343.0,55.4066,55.4066,55.2612,55.2685,442343.0
2018-07-11 11:30:00,76.05,76.17,76.02,76.15,281902.0,55.2758,55.363,55.254,55.3485,281902.0
2018-07-11 11:40:00,76.14,76.18,75.96,76.1,451490.0,55.3412,55.3703,55.2104,55.3121,451490.0
2018-07-11 11:50:00,76.09,76.16,76.05,76.06,166118.0,55.3049,55.3557,55.2758,55.2831,166118.0
2018-07-11 12:00:00,76.05,76.11,76.0,76.05,169030.0,55.2758,55.3194,55.2394,55.2758,169030.0
2018-07-11 12:10:00,76.06,76.16,76.04,76.15,248681.0,55.2831,55.3557,55.2685,55.3485,248681.0
2018-07-11 12:20:00,76.14,76.18,76.11,76.14,140780.0,55.3412,55.3703,55.3194,55.3412,140780.0
2018-07-11 12:30:00,76.14,76.26,76.14,76.17,132689.0,55.3412,55.4284,55.3412,55.363,132689.0
2018-07-11 12:40:00,76.18,76.22,76.1,76.15,118946.0,55.3703,55.3993,55.3121,55.3485,118946.0
2018-07-11 12:50:00,76.15,76.15,75.94,75.97,213702.0,55.3485,55.3485,55.1958,55.2176,213702.0
2018-07-11 13:00:00,75.97,76.01,75.86,75.89,236523.0,55.2176,55.2467,55.1377,55.1595,236523.0
2018-07-11 13:10:00,75.89,75.96,75.86,75.95,232703.0,55.1595,55.2104,55.1377,55.2031,232703.0
2018-07-11 13:20:00,75.95,76.0,75.87,75.88,150132.0,55.2031,55.2394,55.145,55.1522,150132.0
2018-07-11 13:30:00,75.89,75.98,75.79,75.81,229249.0,55.1595,55.2249,55.0868,55.1013,229249.0
2018-07-11 13:40:00,75.8,75.88,75.77,75.78,225314.0,55.0941,55.1522,55.0723,55.0795,225314.0
2018-07-11 13:50:00,75.78,75.78,75.62,75.62,212708.0,55.0795,55.0795,54.9632,54.9632,212708.0
2018-07-11 14:00:00,75.62,75.73,75.46,75.47,371735.0,54.9632,55.0432,54.847,54.8542,371735.0
2018-07-11 14:10:00,75.47,75.47,75.23,75.35,493801.0,54.8542,54.8542,54.6798,54.767,493801.0
2018-07-11 14:20:00,75.35,75.74,75.32,75.74,558478.0,54.767,55.0505,54.7452,55.0505,558478.0
2018-07-11 14:30:00,75.74,75.91,75.7,75.8,405558.0,55.0505,55.174,55.0214,55.0941,405558.0
2018-07-11 14:40:00,75.79,75.83,75.69,75.78,247297.0,55.0868,55.1159,55.0141,55.0795,247297.0
2018-07-11 14:50:00,75.78,75.82,75.72,75.8,500196.0,55.0795,55.1086,55.0359,55.0941,500196.0
2018-07-11 15:00:00,75.8,75.89,75.75,75.76,314058.0,55.0941,55.1595,55.0577,55.065,314058.0
2018-07-11 15:10:00,75.76,75.77,75.53,75.6,439494.0,55.065,55.0723,54.8978,54.9487,439494.0
2018-07-11 15:20:00,75.6,75.62,75.5,75.53,332781.0,54.9487,54.9632,54.876,54.8978,332781.0
2018-07-11 15:30:00,75.53,75.74,75.51,75.72,525478.0,54.8978,55.0505,54.8833,55.0359,525478.0
2018-07-11 15:40:00,75.72,75.85,75.68,75.8,648964.0,55.0359,55.1304,55.0069,55.0941,648964.0
2018-07-11 15:50:00,75.79,75.8,75.66,75.71,1708037.0,55.0868,55.0941,54.9923,55.0287,1708037.0
2018-07-12 09:30:00,75.93,76.35,75.65,75.68,723795.0,55.1886,55.4938,54.9851,55.0069,723795.0
2018-07-12 09:40:00,75.69,75.9,75.32,75.9,1007677.0,55.0141,55.1668,54.7452,55.1668,1007677.0
2018-07-12 09:50:00,75.91,76.05,75.8,75.87,404741.0,55.174,55.2758,55.0941,55.145,404741.0
2018-07-12 10:00:00,75.88,76.03,75.86,75.96,367594.0,55.1522,55.2612,55.1377,55.2104,367594.0
2018-07-12 10:10:00,75.96,75.99,75.76,75.8,390812.0,55.2104,55.2322,55.065,55.0941,390812.0
2018-07-12 10:20:00,75.81,76.04,75.79,76.01,302538.0,55.1013,55.2685,55.0868,55.2467,302538.0
2018-07-12 10:30:00,76.01,76.04,75.78,75.84,207646.0,55.2467,55.2685,55.0795,55.1231,207646.0
2018-07-12 10:40:00,75.84,75.85,75.44,75.55,650851.0,55.1231,55.1304,54.8324,54.9124,650851.0
2018-07-12 10:50:00,75.57,75.67,75.53,75.56,272442.0,54.9269,54.9996,54.8978,54.9196,272442.0
2018-07-12 11:00:00,75.56,75.76,75.55,75.59,532350.0,54.9196,55.065,54.9124,54.9414,532350.0
2018-07-12 11:10:00,75.59,75.65,75.45,75.46,275470.0,54.9414,54.9851,54.8397,54.847,275470.0
2018-07-12 11:20:00,75.46,75.71,75.37,75.61,395863.0,54.847,55.0287,54.7815,54.956,395863.0
2018-07-12 11:30:00,75.61,75.65,75.46,75.54,179160.0,54.956,54.9851,54.847,54.9051,179160.0
2018-07-12 11:40:00,75.53,75.61,75.49,75.58,132482.0,54.8978,54.956,54.8688,54.9342,132482.0
2018-07-12 11:50:00,75.57,75.64,75.51,75.61,190755.0,54.9269,54.9778,54.8833,54.956,190755.0
2018-07-12 12:00:00,75.6,75.65,75.53,75.62,128708.0,54.9487,54.9851,54.8978,54.9632,128708.0
2018-07-12 12:10:00,75.62,75.73,75.6,75.71,166071.0,54.9632,55.0432,54.9487,55.0287,166071.0
2018-07-12 12:20:00,75.72,75.83,75.72,75.82,164992.0,55.0359,55.1159,55.0359,55.1086,164992.0
2018-07-12 12:30:00,75.81,75.82,75.73,75.75,171588.0,55.1013,55.1086,55.0432,55.0577,171588.0
2018-07-12 12:40:00,75.75,75.75,75.62,75.72,258615.0,55.0577,55.0577,54.9632,55.0359,258615.0
2018-07-12 12:50:00,75.72,75.82,75.69,75.81,118971.0,55.0359,55.1086,55.0141,55.1013,118971.0
2018-07-12 13:00:00,75.81,75.86,75.74,75.77,184591.0,55.1013,55.1377,55.0505,55.0723,184591.0
2018-07-12 13:10:00,75.77,75.83,75.75,75.82,91608.0,55.0723,55.1159,55.0577,55.1086,91608.0
2018-07-12 13:20:00,75.82,75.82,75.7,75.77,148819.0,55.1086,55.1086,55.0214,55.0723,148819.0
2018-07-12 13:30:00,75.76,75.83,75.74,75.81,158167.0,55.065,55.1159,55.0505,55.1013,158167.0
2018-07-12 13:40:00,75.82,75.91,75.82,75.89,202223.0,55.1086,55.174,55.1086,55.1595,202223.0
2018-07-12 13:50:00,75.89,75.9,75.8,75.83,124341.0,55.1595,55.1668,55.0941,55.1159,124341.0
2018-07-12 14:00:00,75.83,75.93,75.82,75.89,132536.0,55.1159,55.1886,55.1086,55.1595,132536.0
2018-07-12 14:10:00,75.89,75.89,75.74,75.8,140642.0,55.1595,55.1595,55.0505,55.0941,140642.0
2018-07-12 14:20:00,75.8,75.82,75.69,75.69,183182.0,55.0941,55.1086,55.0141,55.0141,183182.0
2018-07-12 14:30:00,75.69,75.78,75.68,75.73,141539.0,55.0141,55.0795,55.0069,55.0432,141539.0
2018-07-12 14:40:00,75.73,75.74,75.63,75.64,134917.0,55.0432,55.0505,54.9705,54.9778,134917.0
2018-07-12 14:50:00,75.64,75.68,75.62,75.67,134188.0,54.9778,55.0069,54.9632,54.9996,134188.0
2018-07-12 15:00:00,75.67,75.86,75.66,75.78,230668.0,54.9996,55.1377,54.9923,55.0795,230668.0
2018-07-12 15:10:00,75.78,75.81,75.72,75.73,276460.0,55.0795,55.1013,55.0359,55.0432,276460.0
2018-07-12 15:20:00,75.72,75.77,75.63,75.75,282297.0,55.0359,55.0723,54.9705,55.0577,282297.0
2018-07-12 15:30:00,75.75,75.87,75.71,75.83,372231.0,55.0577,55.145,55.0287,55.1159,372231.0
2018-07-12 15:40:00,75.83,75.84,75.77,75.82,396485.0,55.1159,55.1231,55.0723,55.1086,396485.0
2018-07-12 15:50:00,75.82,75.88,75.79,75.84,944586.0,55.1086,55.1522,55.0868,55.1231,944586.0
2018-07-13 09:30:00,75.93,76.23,75.73,76.09,464479.0,55.1886,55.4066,55.0432,55.3049,464479.0
2018-07-13 09:40:00,76.1,76.1,75.86,76.06,182932.0,55.3121,55.3121,55.1377,55.2831,182932.0
2018-07-13 09:50:00,76.07,76.07,75.87,75.98,360379.0,55.2903,55.2903,55.145,55.2249,360379.0
2018-07-13 10:00:00,75.99,76.07,75.89,75.98,218218.0,55.2322,55.2903,55.1595,55.2249,218218.0
2018-07-13 10:10:00,75.98,76.11,75.95,76.11,243155.0,55.2249,55.3194,55.2031,55.3194,243155.0
2018-07-13 10:20:00,76.12,76.19,76.06,76.06,231849.0,55.3267,55.3775,55.2831,55.2831,231849.0
2018-07-13 10:30:00,76.07,76.26,76.06,76.26,197304.0,55.2903,55.4284,55.2831,55.4284,197304.0
2018-07-13 10:40:00,76.26,76.31,76.22,76.31,220167.0,55.4284,55.4648,55.3993,55.4648,220167.0
2018-07-13 10:50:00,76.31,76.41,76.28,76.4,195006.0,55.4648,55.5374,55.443,55.5302,195006.0
2018-07-13 11:00:00,76.4,76.45,76.27,76.42,188771.0,55.5302,55.5665,55.4357,55.5447,188771.0
2018-07-13 11:10:00,76.42,76.51,76.4,76.49,223578.0,55.5447,55.6101,55.5302,55.5956,223578.0
2018-07-13 11:20:00,76.49,76.54,76.42,76.45,199972.0,55.5956,55.6319,55.5447,55.5665,199972.0
2018-07-13 11:30:00,76.45,76.52,76.33,76.38,226631.0,55.5665,55.6174,55.4793,55.5156,226631.0
2018-07-13 11:40:00,76.38,76.48,76.3,76.44,393271.0,55.5156,55.5883,55.4575,55.5593,393271.0
2018-07-13 11:50:00,76.45,76.47,76.4,76.43,152968.0,55.5665,55.5811,55.5302,55.552,152968.0
2018-07-13 12:00:00,76.43,76.57,76.39,76.55,382293.0,55.552,55.6537,55.5229,55.6392,382293.0
2018-07-13 12:10:00,76.55,76.64,76.54,76.63,108914.0,55.6392,55.7046,55.6319,55.6973,108914.0
2018-07-13 12:20:00,76.63,76.66,76.56,76.57,182650.0,55.6973,55.7192,55.6465,55.6537,182650.0
2018-07-13 12:30:00,76.58,76.61,76.52,76.53,153533.0,55.661,55.6828,55.6174,55.6247,153533.0
2018-07-13 12:40:00,76.53,76.53,76.48,76.51,112987.0,55.6247,55.6247,55.5883,55.6101,112987.0
2018-07-13 12:50:00,76.52,76.58,76.5,76.58,154186.0,55.6174,55.661,55.6029,55.661,154186.0
2018-07-13 13:00:00,76.58,76.66,76.55,76.56,256105.0,55.661,55.7192,55.6392,55.6465,256105.0
2018-07-13 13:10:00,76.56,76.56,76.48,76.51,79512.0,55.6465,55.6465,55.5883,55.6101,79512.0
2018-07-13 13:20:00,76.51,76.6,76.48,76.59,63513.0,55.6101,55.6755,55.5883,55.6683,63513.0
2018-07-13 13:30:00,76.6,76.62,76.5,76.52,124858.0,55.6755,55.6901,55.6029,55.6174,124858.0
2018-07-13 13:40:00,76.52,76.65,76.51,76.61,117256.0,55.6174,55.7119,55.6101,55.6828,117256.0
2018-07-13 13:50:00,76.61,76.72,76.61,76.72,159301.0,55.6828,55.7628,55.6828,55.7628,159301.0
2018-07-13 14:00:00,76.71,76.72,76.62,76.63,133084.0,55.7555,55.7628,55.6901,55.6973,133084.0
2018-07-13 14:10:00,76.63,76.65,76.36,76.37,718020.0,55.6973,55.7119,55.5011,55.5084,718020.0
2018-07-13 14:20:00,76.37,76.51,76.27,76.39,544809.0,55.5084,55.6101,55.4357,55.5229,544809.0
2018-07-13 14:30:00,76.38,76.39,76.27,76.3,206663.0,55.5156,55.5229,55.4357,55.4575,206663.0
2018-07-13 14:40:00,76.31,76.36,76.23,76.23,207724.0,55.4648,55.5011,55.4066,55.4066,207724.0
2018-07-13 14:50:00,76.23,76.32,76.23,76.32,135930.0,55.4066,55.472,55.4066,55.472,135930.0
2018-07-13 15:00:00,76.32,76.4,76.29,76.34,202291.0,55.472,55.5302,55.4502,55.4866,202291.0
2018-07-13 15:10:00,76.34,76.37,76.23,76.36,355998.0,55.4866,55.5084,55.4066,55.5011,355998.0
2018-07-13 15:20:00,76.35,76.36,76.22,76.23,246705.0,55.4938,55.5011,55.3993,55.4066,246705.0
2018-07-13 15:30:00,76.23,76.27,76.2,76.25,260317.0,55.4066,55.4357,55.3848,55.4212,260317.0
2018-07-13 15:40:00,76.25,76.28,76.13,76.15,916804.0,55.4212,55.443,55.3339,55.3485,916804.0
2018-07-13 15:50:00,76.15,76.29,76.12,76.26,935785.0,55.3485,55.4502,55.3267,55.4284,935785.0
2018-07-16 09:30:00,75.51,75.88,75.25,75.37,778432.0,54.8833,55.1522,54.6943,54.7815,778432.0
2018-07-16 09:40:00,75.38,75.54,75.25,75.45,383118.0,54.7888,54.9051,54.6943,54.8397,383118.0
2018-07-16 09:50:00,75.45,75.49,75.31,75.36,492983.0,54.8397,54.8688,54.7379,54.7743,492983.0
2018-07-16 10:00:00,75.38,75.4,75.24,75.25,428131.0,54.7888,54.8033,54.687,54.6943,428131.0
2018-07-16 10:10:00,75.25,75.26,75.08,75.16,366618.0,54.6943,54.7016,54.5708,54.6289,366618.0
2018-07-16 10:20:00,75.15,75.16,74.97,74.99,616541.0,54.6216,54.6289,54.4908,54.5053,616541.0
2018-07-16 10:30:00,74.99,75.14,74.93,75.05,356343.0,54.5053,54.6144,54.4617,54.5489,356343.0
2018-07-16 10:40:00,75.05,75.1,74.87,74.92,325438.0,54.5489,54.5853,54.4181,54.4545,325438.0
2018-07-16 10:50:00,74.91,74.92,74.73,74.82,226364.0,54.4472,54.4545,54.3164,54.3818,226364.0
2018-07-16 11:00:00,74.83,75.0,74.76,74.98,326112.0,54.389,54.5126,54.3382,54.4981,326112.0
2018-07-16 11:10:00,74.98,75.17,74.97,75.06,282706.0,54.4981,54.6362,54.4908,54.5562,282706.0
2018-07-16 11:20:00,75.06,75.22,75.04,75.15,223025.0,54.5562,54.6725,54.5417,54.6216,223025.0
2018-07-16 11:30:00,75.15,75.16,75.01,75.02,227942.0,54.6216,54.6289,54.5199,54.5271,227942.0
2018-07-16 11:40:00,75.02,75.08,74.99,75.07,178529.0,54.5271,54.5708,54.5053,54.5635,178529.0
2018-07-16 11:50:00,75.08,75.14,75.03,75.1,124271.0,54.5708,54.6144,54.5344,54.5853,124271.0
2018-07-16 12:00:00,75.09,75.2,75.06,75.16,119978.0,54.578,54.658,54.5562,54.6289,119978.0
2018-07-16 12:10:00,75.18,75.22,75.11,75.18,113540.0,54.6434,54.6725,54.5926,54.6434,113540.0
2018-07-16 12:20:00,75.19,75.26,75.18,75.19,163609.0,54.6507,54.7016,54.6434,54.6507,163609.0
2018-07-16 12:30:00,75.18,75.23,75.15,75.22,110940.0,54.6434,54.6798,54.6216,54.6725,110940.0
2018-07-16 12:40:00,75.22,75.29,75.2,75.27,92783.0,54.6725,54.7234,54.658,54.7089,92783.0
2018-07-16 12:50:00,75.26,75.44,75.25,75.43,119779.0,54.7016,54.8324,54.6943,54.8251,119779.0
2018-07-16 13:00:00,75.43,75.47,75.32,75.34,126111.0,54.8251,54.8542,54.7452,54.7597,126111.0
2018-07-16 13:10:00,75.35,75.36,75.25,75.35,86600.0,54.767,54.7743,54.6943,54.767,86600.0
2018-07-16 13:20:00,75.36,75.38,75.25,75.3,166448.0,54.7743,54.7888,54.6943,54.7307,166448.0
2018-07-16 13:30:00,75.3,75.3,75.21,75.22,118114.0,54.7307,54.7307,54.6652,54.6725,118114.0
2018-07-16 13:40:00,75.21,75.24,75.15,75.2,126201.0,54.6652,54.687,54.6216,54.658,126201.0
2018-07-16 13:50:00,75.19,75.23,75.15,75.18,127718.0,54.6507,54.6798,54.6216,54.6434,127718.0
2018-07-16 14:00:00,75.19,75.26,75.14,75.26,205420.0,54.6507,54.7016,54.6144,54.7016,205420.0
2018-07-16 14:10:00,75.25,75.28,75.21,75.24,116633.0,54.6943,54.7161,54.6652,54.687,116633.0
2018-07-16 14:20:00,75.25,75.27,75.15,75.18,136209.0,54.6943,54.7089,54.6216,54.6434,136209.0
2018-07-16 14:30:00,75.18,75.24,75.16,75.23,130909.0,54.6434,54.687,54.6289,54.6798,130909.0
2018-07-16 14:40:00,75.23,75.24,75.14,75.19,152864.0,54.6798,54.687,54.6144,54.6507,152864.0
2018-07-16 14:50:00,75.19,75.2,75.14,75.16,190584.0,54.6507,54.658,54.6144,54.6289,190584.0
2018-07-16 15:00:00,75.17,75.26,75.15,75.26,226437.0,54.6362,54.7016,54.6216,54.7016,226437.0
2018-07-16 15:10:00,75.26,75.35,75.25,75.35,202377.0,54.7016,54.767,54.6943,54.767,202377.0
2018-07-16 15:20:00,75.35,75.37,75.29,75.29,263732.0,54.767,54.7815,54.7234,54.7234,263732.0
2018-07-16 15:30:00,75.29,75.3,75.25,75.3,264250.0,54.7234,54.7307,54.6943,54.7307,264250.0
2018-07-16 15:40:00,75.3,75.35,75.27,75.32,414924.0,54.7307,54.767,54.7089,54.7452,414924.0
2018-07-16 15:50:00,75.32,75.42,75.31,75.36,1515249.0,54.7452,54.8179,54.7379,54.7743,1515249.0
2018-07-17 09:30:00,75.13,75.13,74.73,74.81,656708.0,54.6071,54.6071,54.3164,54.3745,656708.0
2018-07-17 09:40:00,74.81,74.89,74.66,74.78,516651.0,54.3745,54.4327,54.2655,54.3527,516651.0
2018-07-17 09:50:00,74.78,74.91,74.72,74.83,819110.0,54.3527,54.4472,54.3091,54.389,819110.0
2018-07-17 10:00:00,74.84,74.99,74.82,74.95,422850.0,54.3963,54.5053,54.3818,54.4763,422850.0
2018-07-17 10:10:00,74.95,75.02,74.85,74.94,207637.0,54.4763,54.5271,54.4036,54.469,207637.0
2018-07-17 10:20:00,74.94,74.96,74.72,74.85,351209.0,54.469,54.4835,54.3091,54.4036,351209.0
2018-07-17 10:30:00,74.86,74.97,74.85,74.94,221735.0,54.4109,54.4908,54.4036,54.469,221735.0
2018-07-17 10:40:00,74.94,75.03,74.94,74.99,312720.0,54.469,54.5344,54.469,54.5053,312720.0
2018-07-17 10:50:00,74.99,75.13,74.94,75.06,264335.0,54.5053,54.6071,54.469,54.5562,264335.0
2018-07-17 11:00:00,75.05,75.2,75.05,75.11,206760.0,54.5489,54.658,54.5489,54.5926,206760.0
2018-07-17 11:10:00,75.1,75.16,75.03,75.06,111945.0,54.5853,54.6289,54.5344,54.5562,111945.0
2018-07-17 11:20:00,75.06,75.21,75.05,75.18,224770.0,54.5562,54.6652,54.5489,54.6434,224770.0
2018-07-17 11:30:00,75.19,75.2,75.13,75.16,149588.0,54.6507,54.658,54.6071,54.6289,149588.0
2018-07-17 11:40:00,75.16,75.22,75.14,75.18,85701.0,54.6289,54.6725,54.6144,54.6434,85701.0
2018-07-17 11:50:00,75.19,75.22,75.11,75.12,169400.0,54.6507,54.6725,54.5926,54.5998,169400.0
2018-07-17 12:00:00,75.12,75.15,75.08,75.14,107921.0,54.5998,54.6216,54.5708,54.6144,107921.0
2018-07-17 12:10:00,75.13,75.3,75.11,75.3,113906.0,54.6071,54.7307,54.5926,54.7307,113906.0
2018-07-17 12:20:00,75.3,75.4,75.25,75.27,226387.0,54.7307,54.8033,54.6943,54.7089,226387.0
2018-07-17 12:30:00,75.26,75.31,75.23,75.29,135455.0,54.7016,54.7379,54.6798,54.7234,135455.0
2018-07-17 12:40:00,75.3,75.45,75.27,75.37,206482.0,54.7307,54.8397,54.7089,54.7815,206482.0
2018-07-17 12:50:00,75.37,75.41,75.34,75.39,102904.0,54.7815,54.8106,54.7597,54.7961,102904.0
2018-07-17 13:00:00,75.4,75.42,75.29,75.3,128593.0,54.8033,54.8179,54.7234,54.7307,128593.0
2018-07-17 13:10:00,75.31,75.4,75.3,75.4,178327.0,54.7379,54.8033,54.7307,54.8033,178327.0
2018-07-17 13:20:00,75.4,75.46,75.36,75.38,157601.0,54.8033,54.847,54.7743,54.7888,157601.0
2018-07-17 13:30:00,75.38,75.47,75.38,75.46,108514.0,54.7888,54.8542,54.7888,54.847,108514.0
2018-07-17 13:40:00,75.46,75.49,75.42,75.46,155322.0,54.847,54.8688,54.8179,54.847,155322.0
2018-07-17 13:50:00,75.46,75.49,75.43,75.48,112259.0,54.847,54.8688,54.8251,54.8615,112259.0
2018-07-17 14:00:00,75.48,75.5,75.42,75.42,128312.0,54.8615,54.876,54.8179,54.8179,128312.0
2018-07-17 14:10:00,75.43,75.45,75.35,75.38,187561.0,54.8251,54.8397,54.767,54.7888,187561.0
2018-07-17 14:20:00,75.39,75.39,75.34,75.35,117074.0,54.7961,54.7961,54.7597,54.767,117074.0
2018-07-17 14:30:00,75.34,75.36,75.3,75.3,136972.0,54.7597,54.7743,54.7307,54.7307,136972.0
2018-07-17 14:40:00,75.3,75.31,75.23,75.23,116842.0,54.7307,54.7379,54.6798,54.6798,116842.0
2018-07-17 14:50:00,75.22,75.24,75.13,75.13,132854.0,54.6725,54.687,54.6071,54.6071,132854.0
2018-07-17 15:00:00,75.12,75.21,75.11,75.21,113829.0,54.5998,54.6652,54.5926,54.6652,113829.0
2018-07-17 15:10:00,75.2,75.23,75.16,75.18,119492.0,54.658,54.6798,54.6289,54.6434,119492.0
2018-07-17 15:20:00,75.17,75.26,75.16,75.19,190405.0,54.6362,54.7016,54.6289,54.6507,190405.0
2018-07-17 15:30:00,75.19,75.2,75.12,75.18,279234.0,54.6507,54.658,54.5998,54.6434,279234.0
2018-07-17 15:40:00,75.17,75.23,75.1,75.11,293071.0,54.6362,54.6798,54.5853,54.5926,293071.0
2018-07-17 15:50:00,75.1,75.14,75.05,75.11,719191.0,54.5853,54.6144,54.5489,54.5926,719191.0
2018-07-18 09:30:00,74.72,74.82,74.32,74.38,834386.0,54.3091,54.3818,54.0184,54.062,834386.0
2018-07-18 09:40:00,74.38,74.38,74.11,74.17,1050147.0,54.062,54.062,53.8657,53.9093,1050147.0
2018-07-18 09:50:00,74.17,74.26,74.07,74.09,562490.0,53.9093,53.9748,53.8367,53.8512,562490.0
2018-07-18 10:00:00,74.09,74.17,73.98,74.13,601874.0,53.8512,53.9093,53.7712,53.8803,601874.0
2018-07-18 10:10:00,74.13,74.2,74.06,74.18,351194.0,53.8803,53.9311,53.8294,53.9166,351194.0
2018-07-18 10:20:00,74.19,74.32,74.14,74.23,872893.0,53.9239,54.0184,53.8875,53.9529,872893.0
2018-07-18 10:30:00,74.24,74.4,73.99,74.35,1168683.0,53.9602,54.0765,53.7785,54.0402,1168683.0
2018-07-18 10:40:00,74.35,74.43,74.25,74.42,274848.0,54.0402,54.0983,53.9675,54.091,274848.0
2018-07-18 10:50:00,74.42,74.67,74.39,74.67,449111.0,54.091,54.2728,54.0692,54.2728,449111.0
2018-07-18 11:00:00,74.66,74.69,74.57,74.69,354543.0,54.2655,54.2873,54.2001,54.2873,354543.0
2018-07-18 11:10:00,74.69,74.69,74.52,74.54,202068.0,54.2873,54.2873,54.1637,54.1783,202068.0
2018-07-18 11:20:00,74.53,74.68,74.46,74.67,210607.0,54.171,54.28,54.1201,54.2728,210607.0
2018-07-18 11:30:00,74.67,74.78,74.65,74.7,195002.0,54.2728,54.3527,54.2582,54.2946,195002.0
2018-07-18 11:40:00,74.7,74.79,74.69,74.71,172400.0,54.2946,54.36,54.2873,54.3018,172400.0
2018-07-18 11:50:00,74.7,74.88,74.66,74.87,208843.0,54.2946,54.4254,54.2655,54.4181,208843.0
2018-07-18 12:00:00,74.88,75.02,74.84,75.02,153546.0,54.4254,54.5271,54.3963,54.5271,153546.0
2018-07-18 12:10:00,75.02,75.1,75.0,75.03,172368.0,54.5271,54.5853,54.5126,54.5344,172368.0
2018-07-18 12:20:00,75.03,75.1,75.0,75.06,140141.0,54.5344,54.5853,54.5126,54.5562,140141.0
2018-07-18 12:30:00,75.07,75.12,75.03,75.11,176920.0,54.5635,54.5998,54.5344,54.5926,176920.0
2018-07-18 12:40:00,75.11,75.15,75.05,75.12,122861.0,54.5926,54.6216,54.5489,54.5998,122861.0
2018-07-18 12:50:00,75.12,75.16,75.02,75.02,148060.0,54.5998,54.6289,54.5271,54.5271,148060.0
2018-07-18 13:00:00,75.02,75.11,75.01,75.06,125011.0,54.5271,54.5926,54.5199,54.5562,125011.0
2018-07-18 13:10:00,75.06,75.06,74.97,75.0,160273.0,54.5562,54.5562,54.4908,54.5126,160273.0
2018-07-18 13:20:00,75.0,75.11,74.97,75.09,152538.0,54.5126,54.5926,54.4908,54.578,152538.0
2018-07-18 13:30:00,75.09,75.15,75.07,75.08,210115.0,54.578,54.6216,54.5635,54.5708,210115.0
2018-07-18 13:40:00,75.08,75.1,74.98,74.98,839619.0,54.5708,54.5853,54.4981,54.4981,839619.0
2018-07-18 13:50:00,74.98,75.09,74.97,75.03,258940.0,54.4981,54.578,54.4908,54.5344,258940.0
2018-07-18 14:00:00,75.03,75.06,74.91,74.94,125046.0,54.5344,54.5562,54.4472,54.469,125046.0
2018-07-18 14:10:00,74.93,75.0,74.89,75.0,175514.0,54.4617,54.5126,54.4327,54.5126,175514.0
2018-07-18 14:20:00,75.0,75.06,74.98,75.05,144789.0,54.5126,54.5562,54.4981,54.5489,144789.0
2018-07-18 14:30:00,75.03,75.03,74.97,74.97,100165.0,54.5344,54.5344,54.4908,54.4908,100165.0
2018-07-18 14:40:00,74.97,75.17,74.95,75.17,155926.0,54.4908,54.6362,54.4763,54.6362,155926.0
2018-07-18 14:50:00,75.18,75.24,75.12,75.17,296152.0,54.6434,54.687,54.5998,54.6362,296152.0
2018-07-18 15:00:00,75.17,75.19,75.11,75.13,188897.0,54.6362,54.6507,54.5926,54.6071,188897.0
2018-07-18 15:10:00,75.14,75.16,75.11,75.12,144933.0,54.6144,54.6289,54.5926,54.5998,144933.0
2018-07-18 15:20:00,75.12,75.16,75.09,75.16,133905.0,54.5998,54.6289,54.578,54.6289,133905.0
2018-07-18 15:30:00,75.16,75.19,75.11,75.11,233999.0,54.6289,54.6507,54.5926,54.5926,233999.0
2018-07-18 15:40:00,75.11,75.16,75.06,75.13,330744.0,54.5926,54.6289,54.5562,54.6071,330744.0
2018-07-18 15:50:00,75.12,75.14,75.06,75.13,1381223.0,54.5998,54.6144,54.5562,54.6071,1381223.0
2018-07-19 09:30:00,74.93,75.45,74.9,75.31,795691.0,54.4617,54.8397,54.4399,54.7379,795691.0
2018-07-19 09:40:00,75.31,75.47,75.13,75.14,457002.0,54.7379,54.8542,54.6071,54.6144,457002.0
2018-07-19 09:50:00,75.14,75.33,75.09,75.27,415494.0,54.6144,54.7525,54.578,54.7089,415494.0
2018-07-19 10:00:00,75.28,75.4,75.14,75.15,652593.0,54.7161,54.8033,54.6144,54.6216,652593.0
2018-07-19 10:10:00,75.15,75.44,75.15,75.35,347895.0,54.6216,54.8324,54.6216,54.767,347895.0
2018-07-19 10:20:00,75.35,75.35,75.1,75.13,343525.0,54.767,54.767,54.5853,54.6071,343525.0
2018-07-19 10:30:00,75.13,75.32,75.12,75.28,203529.0,54.6071,54.7452,54.5998,54.7161,203529.0
2018-07-19 10:40:00,75.27,75.34,75.01,75.06,240482.0,54.7089,54.7597,54.5199,54.5562,240482.0
2018-07-19 10:50:00,75.05,75.09,74.98,74.99,169341.0,54.5489,54.578,54.4981,54.5053,169341.0
2018-07-19 11:00:00,74.99,75.15,74.97,75.03,177318.0,54.5053,54.6216,54.4908,54.5344,177318.0
2018-07-19 11:10:00,75.03,75.12,74.94,75.05,1084769.0,54.5344,54.5998,54.469,54.5489,1084769.0
2018-07-19 11:20:00,75.05,75.08,74.97,74.97,269970.0,54.5489,54.5708,54.4908,54.4908,269970.0
2018-07-19 11:30:00,74.97,75.08,74.97,75.04,160609.0,54.4908,54.5708,54.4908,54.5417,160609.0
2018-07-19 11:40:00,75.04,75.07,74.94,74.97,217409.0,54.5417,54.5635,54.469,54.4908,217409.0
2018-07-19 11:50:00,74.96,74.97,74.85,74.97,347008.0,54.4835,54.4908,54.4036,54.4908,347008.0
2018-07-19 12:00:00,74.97,75.03,74.96,74.99,676779.0,54.4908,54.5344,54.4835,54.5053,676779.0
2018-07-19 12:10:00,74.99,75.1,74.98,75.06,348437.0,54.5053,54.5853,54.4981,54.5562,348437.0
2018-07-19 12:20:00,75.06,75.14,75.04,75.12,268106.0,54.5562,54.6144,54.5417,54.5998,268106.0
2018-07-19 12:30:00,75.12,75.15,75.05,75.06,153168.0,54.5998,54.6216,54.5489,54.5562,153168.0
2018-07-19 12:40:00,75.05,75.08,74.98,74.98,483749.0,54.5489,54.5708,54.4981,54.4981,483749.0
2018-07-19 12:50:00,74.98,74.98,74.86,74.95,214744.0,54.4981,54.4981,54.4109,54.4763,214744.0
2018-07-19 13:00:00,74.95,75.08,74.89,75.02,378209.0,54.4763,54.5708,54.4327,54.5271,378209.0
2018-07-19 13:10:00,75.02,75.09,74.9,75.08,178089.0,54.5271,54.578,54.4399,54.5708,178089.0
2018-07-19 13:20:00,75.08,75.11,75.05,75.09,221428.0,54.5708,54.5926,54.5489,54.578,221428.0
2018-07-19 13:30:00,75.09,75.29,75.05,75.24,234536.0,54.578,54.7234,54.5489,54.687,234536.0
2018-07-19 13:40:00,75.25,75.32,75.22,75.26,449955.0,54.6943,54.7452,54.6725,54.7016,449955.0
2018-07-19 13:50:00,75.25,75.32,75.17,75.32,417605.0,54.6943,54.7452,54.6362,54.7452,417605.0
2018-07-19 14:00:00,75.32,75.4,75.28,75.36,209519.0,54.7452,54.8033,54.7161,54.7743,209519.0
2018-07-19 14:10:00,75.35,75.36,75.18,75.21,203669.0,54.767,54.7743,54.6434,54.6652,203669.0
2018-07-19 14:20:00,75.21,75.3,75.19,75.3,230444.0,54.6652,54.7307,54.6507,54.7307,230444.0
2018-07-19 14:30:00,75.3,75.36,75.26,75.28,163260.0,54.7307,54.7743,54.7016,54.7161,163260.0
2018-07-19 14:40:00,75.28,75.31,75.24,75.25,144869.0,54.7161,54.7379,54.687,54.6943,144869.0
2018-07-19 14:50:00,75.24,75.26,75.16,75.19,177741.0,54.687,54.7016,54.6289,54.6507,177741.0
2018-07-19 15:00:00,75.19,75.26,75.17,75.18,90677.0,54.6507,54.7016,54.6362,54.6434,90677.0
2018-07-19 15:10:00,75.18,75.18,75.09,75.14,166709.0,54.6434,54.6434,54.578,54.6144,166709.0
2018-07-19 15:20:00,75.14,75.16,75.09,75.1,174792.0,54.6144,54.6289,54.578,54.5853,174792.0
2018-07-19 15:30:00,75.09,75.2,75.07,75.16,240941.0,54.578,54.658,54.5635,54.6289,240941.0
2018-07-19 15:40:00,75.17,75.18,75.1,75.13,355349.0,54.6362,54.6434,54.5853,54.6071,355349.0
2018-07-19 15:50:00,75.13,75.17,75.05,75.13,1489297.0,54.6071,54.6362,54.5489,54.6071,1489297.0
2018-07-20 09:30:00,75.15,75.3,74.99,75.16,464001.0,54.6216,54.7307,54.5053,54.6289,464001.0
2018-07-20 09:40:00,75.18,75.32,75.1,75.15,428573.0,54.6434,54.7452,54.5853,54.6216,428573.0
2018-07-20 09:50:00,75.14,75.28,75.04,75.24,199688.0,54.6144,54.7161,54.5417,54.687,199688.0
2018-07-20 10:00:00,75.25,75.27,75.06,75.06,235236.0,54.6943,54.7089,54.5562,54.5562,235236.0
2018-07-20 10:10:00,75.06,75.11,74.88,74.91,305085.0,54.5562,54.5926,54.4254,54.4472,305085.0
2018-07-20 10:20:00,74.9,75.09,74.88,75.03,213008.0,54.4399,54.578,54.4254,54.5344,213008.0
2018-07-20 10:30:00,75.02,75.1,74.9,74.95,182798.0,54.5271,54.5853,54.4399,54.4763,182798.0
2018-07-20 10:40:00,74.94,74.97,74.82,74.9,234927.0,54.469,54.4908,54.3818,54.4399,234927.0
2018-07-20 10:50:00,74.89,74.9,74.78,74.85,262423.0,54.4327,54.4399,54.3527,54.4036,262423.0
2018-07-20 11:00:00,74.85,74.88,74.71,74.8,219024.0,54.4036,54.4254,54.3018,54.3672,219024.0
2018-07-20 11:10:00,74.79,74.86,74.75,74.79,183590.0,54.36,54.4109,54.3309,54.36,183590.0
2018-07-20 11:20:00,74.79,74.84,74.72,74.75,352492.0,54.36,54.3963,54.3091,54.3309,352492.0
2018-07-20 11:30:00,74.75,74.82,74.71,74.75,233634.0,54.3309,54.3818,54.3018,54.3309,233634.0
2018-07-20 11:40:00,74.75,74.84,74.72,74.8,148211.0,54.3309,54.3963,54.3091,54.3672,148211.0
2018-07-20 11:50:00,74.8,74.8,74.69,74.69,134562.0,54.3672,54.3672,54.2873,54.2873,134562.0
2018-07-20 12:00:00,74.68,74.79,74.65,74.76,184070.0,54.28,54.36,54.2582,54.3382,184070.0
2018-07-20 12:10:00,74.76,74.8,74.71,74.72,178476.0,54.3382,54.3672,54.3018,54.3091,178476.0
2018-07-20 12:20:00,74.72,74.8,74.71,74.78,135449.0,54.3091,54.3672,54.3018,54.3527,135449.0
2018-07-20 12:30:00,74.77,74.8,74.75,74.78,110991.0,54.3454,54.3672,54.3309,54.3527,110991.0
2018-07-20 12:40:00,74.79,74.86,74.76,74.78,127704.0,54.36,54.4109,54.3382,54.3527,127704.0
2018-07-20 12:50:00,74.79,74.81,74.74,74.79,132232.0,54.36,54.3745,54.3236,54.36,132232.0
2018-07-20 13:00:00,74.79,74.87,74.78,74.85,157433.0,54.36,54.4181,54.3527,54.4036,157433.0
2018-07-20 13:10:00,74.85,74.93,74.83,74.87,198502.0,54.4036,54.4617,54.389,54.4181,198502.0
2018-07-20 13:20:00,74.87,74.93,74.83,74.83,104231.0,54.4181,54.4617,54.389,54.389,104231.0
2018-07-20 13:30:00,74.83,74.9,74.79,74.89,315819.0,54.389,54.4399,54.36,54.4327,315819.0
2018-07-20 13:40:00,74.89,74.96,74.88,74.94,161993.0,54.4327,54.4835,54.4254,54.469,161993.0
2018-07-20 13:50:00,74.95,74.96,74.89,74.91,109484.0,54.4763,54.4835,54.4327,54.4472,109484.0
2018-07-20 14:00:00,74.9,74.94,74.86,74.87,121175.0,54.4399,54.469,54.4109,54.4181,121175.0
2018-07-20 14:10:00,74.86,74.95,74.84,74.94,116484.0,54.4109,54.4763,54.3963,54.469,116484.0
2018-07-20 14:20:00,74.94,75.0,74.92,74.93,241674.0,54.469,54.5126,54.4545,54.4617,241674.0
2018-07-20 14:30:00,74.93,74.95,74.83,74.9,155163.0,54.4617,54.4763,54.389,54.4399,155163.0
2018-07-20 14:40:00,74.9,74.9,74.86,74.89,173440.0,54.4399,54.4399,54.4109,54.4327,173440.0
2018-07-20 14:50:00,74.89,74.9,74.86,74.87,137999.0,54.4327,54.4399,54.4109,54.4181,137999.0
2018-07-20 15:00:00,74.87,74.95,74.85,74.92,165862.0,54.4181,54.4763,54.4036,54.4545,165862.0
2018-07-20 15:10:00,74.93,74.95,74.85,74.92,273284.0,54.4617,54.4763,54.4036,54.4545,273284.0
2018-07-20 15:20:00,74.92,74.92,74.84,74.87,129489.0,54.4545,54.4545,54.3963,54.4181,129489.0
2018-07-20 15:30:00,74.87,74.98,74.86,74.89,302314.0,54.4181,54.4981,54.4109,54.4327,302314.0
2018-07-20 15:40:00,74.89,74.93,74.84,74.85,387213.0,54.4327,54.4617,54.3963,54.4036,387213.0
2018-07-20 15:50:00,74.84,74.89,74.79,74.87,2167249.0,54.3963,54.4327,54.36,54.4181,2167249.0
2018-07-23 09:30:00,75.1,75.15,74.95,74.99,451822.0,54.5853,54.6216,54.4763,54.5053,451822.0
2018-07-23 09:40:00,74.98,75.13,74.83,75.0,362620.0,54.4981,54.6071,54.389,54.5126,362620.0
2018-07-23 09:50:00,75.0,75.02,74.9,74.98,243916.0,54.5126,54.5271,54.4399,54.4981,243916.0
2018-07-23 10:00:00,74.99,75.1,74.9,74.92,285171.0,54.5053,54.5853,54.4399,54.4545,285171.0
2018-07-23 10:10:00,74.91,74.91,74.67,74.69,342983.0,54.4472,54.4472,54.2728,54.2873,342983.0
2018-07-23 10:20:00,74.68,74.72,74.57,74.59,356940.0,54.28,54.3091,54.2001,54.2146,356940.0
2018-07-23 10:30:00,74.6,74.75,74.56,74.72,199128.0,54.2219,54.3309,54.1928,54.3091,199128.0
2018-07-23 10:40:00,74.72,74.72,74.56,74.59,198517.0,54.3091,54.3091,54.1928,54.2146,198517.0
2018-07-23 10:50:00,74.58,74.64,74.53,74.55,193789.0,54.2073,54.2509,54.171,54.1855,193789.0
2018-07-23 11:00:00,74.55,74.57,74.42,74.49,342883.0,54.1855,54.2001,54.091,54.1419,342883.0
2018-07-23 11:10:00,74.49,74.63,74.49,74.56,178240.0,54.1419,54.2437,54.1419,54.1928,178240.0
2018-07-23 11:20:00,74.56,74.75,74.53,74.74,173874.0,54.1928,54.3309,54.171,54.3236,173874.0
2018-07-23 11:30:00,74.75,74.79,74.7,74.73,127940.0,54.3309,54.36,54.2946,54.3164,127940.0
2018-07-23 11:40:00,74.73,74.8,74.72,74.8,152759.0,54.3164,54.3672,54.3091,54.3672,152759.0
2018-07-23 11:50:00,74.8,74.85,74.73,74.79,123457.0,54.3672,54.4036,54.3164,54.36,123457.0
2018-07-23 12:00:00,74.79,74.8,74.63,74.65,266411.0,54.36,54.3672,54.2437,54.2582,266411.0
2018-07-23 12:10:00,74.65,74.66,74.58,74.61,220994.0,54.2582,54.2655,54.2073,54.2291,220994.0
2018-07-23 12:20:00,74.61,74.64,74.58,74.61,108589.0,54.2291,54.2509,54.2073,54.2291,108589.0
2018-07-23 12:30:00,74.61,74.65,74.56,74.63,115937.0,54.2291,54.2582,54.1928,54.2437,115937.0
2018-07-23 12:40:00,74.63,74.67,74.59,74.64,104639.0,54.2437,54.2728,54.2146,54.2509,104639.0
2018-07-23 12:50:00,74.65,74.69,74.62,74.68,89190.0,54.2582,54.2873,54.2364,54.28,89190.0
2018-07-23 13:00:00,74.69,74.71,74.64,74.65,97226.0,54.2873,54.3018,54.2509,54.2582,97226.0
2018-07-23 13:10:00,74.66,74.71,74.63,74.69,69758.0,54.2655,54.3018,54.2437,54.2873,69758.0
2018-07-23 13:20:00,74.69,74.71,74.64,74.66,119820.0,54.2873,54.3018,54.2509,54.2655,119820.0
2018-07-23 13:30:00,74.65,74.74,74.65,74.73,92374.0,54.2582,54.3236,54.2582,54.3164,92374.0
2018-07-23 13:40:00,74.73,74.76,74.72,74.73,67101.0,54.3164,54.3382,54.3091,54.3164,67101.0
2018-07-23 13:50:00,74.74,74.74,74.64,74.65,60729.0,54.3236,54.3236,54.2509,54.2582,60729.0
2018-07-23 14:00:00,74.65,74.73,74.64,74.7,92664.0,54.2582,54.3164,54.2509,54.2946,92664.0
2018-07-23 14:10:00,74.71,74.74,74.7,74.73,71935.0,54.3018,54.3236,54.2946,54.3164,71935.0
2018-07-23 14:20:00,74.73,74.84,74.72,74.8,80615.0,54.3164,54.3963,54.3091,54.3672,80615.0
2018-07-23 14:30:00,74.8,74.84,74.77,74.79,102302.0,54.3672,54.3963,54.3454,54.36,102302.0
2018-07-23 14:40:00,74.78,74.81,74.77,74.79,51548.0,54.3527,54.3745,54.3454,54.36,51548.0
2018-07-23 14:50:00,74.8,74.81,74.7,74.72,159190.0,54.3672,54.3745,54.2946,54.3091,159190.0
2018-07-23 15:00:00,74.72,74.74,74.67,74.69,75609.0,54.3091,54.3236,54.2728,54.2873,75609.0
2018-07-23 15:10:00,74.68,74.7,74.65,74.67,72235.0,54.28,54.2946,54.2582,54.2728,72235.0
2018-07-23 15:20:00,74.67,74.73,74.66,74.71,81175.0,54.2728,54.3164,54.2655,54.3018,81175.0
2018-07-23 15:30:00,74.71,74.74,74.66,74.66,160032.0,54.3018,54.3236,54.2655,54.2655,160032.0
2018-07-23 15:40:00,74.66,74.69,74.61,74.63,219340.0,54.2655,54.2873,54.2291,54.2437,219340.0
2018-07-23 15:50:00,74.63,74.65,74.5,74.57,634933.0,54.2437,54.2582,54.1492,54.2001,634933.0
2018-07-24 09:30:00,74.89,75.37,74.79,75.32,794058.0,54.4327,54.7815,54.36,54.7452,794058.0
2018-07-24 09:40:00,75.32,75.46,75.32,75.42,357382.0,54.7452,54.847,54.7452,54.8179,357382.0
2018-07-24 09:50:00,75.42,75.46,75.26,75.37,466542.0,54.8179,54.847,54.7016,54.7815,466542.0
2018-07-24 10:00:00,75.38,75.51,75.35,75.41,238345.0,54.7888,54.8833,54.767,54.8106,238345.0
2018-07-24 10:10:00,75.41,75.62,75.4,75.6,362347.0,54.8106,54.9632,54.8033,54.9487,362347.0
2018-07-24 10:20:00,75.6,75.74,75.52,75.69,312882.0,54.9487,55.0505,54.8906,55.0141,312882.0
2018-07-24 10:30:00,75.7,75.89,75.7,75.83,282257.0,55.0214,55.1595,55.0214,55.1159,282257.0
2018-07-24 10:40:00,75.83,75.94,75.77,75.88,257281.0,55.1159,55.1958,55.0723,55.1522,257281.0
2018-07-24 10:50:00,75.89,75.91,75.76,75.77,288801.0,55.1595,55.174,55.065,55.0723,288801.0
2018-07-24 11:00:00,75.78,75.8,75.56,75.61,431386.0,55.0795,55.0941,54.9196,54.956,431386.0
2018-07-24 11:10:00,75.6,75.74,75.57,75.61,169685.0,54.9487,55.0505,54.9269,54.956,169685.0
2018-07-24 11:20:00,75.61,75.62,75.47,75.61,145806.0,54.956,54.9632,54.8542,54.956,145806.0
2018-07-24 11:30:00,75.61,75.63,75.48,75.49,159186.0,54.956,54.9705,54.8615,54.8688,159186.0
2018-07-24 11:40:00,75.49,75.64,75.49,75.59,112785.0,54.8688,54.9778,54.8688,54.9414,112785.0
2018-07-24 11:50:00,75.59,75.63,75.54,75.62,126016.0,54.9414,54.9705,54.9051,54.9632,126016.0
2018-07-24 12:00:00,75.62,75.65,75.56,75.65,109918.0,54.9632,54.9851,54.9196,54.9851,109918.0
2018-07-24 12:10:00,75.65,75.67,75.58,75.59,61675.0,54.9851,54.9996,54.9342,54.9414,61675.0
2018-07-24 12:20:00,75.59,75.62,75.54,75.58,74602.0,54.9414,54.9632,54.9051,54.9342,74602.0
2018-07-24 12:30:00,75.58,75.68,75.57,75.67,68360.0,54.9342,55.0069,54.9269,54.9996,68360.0
2018-07-24 12:40:00,75.67,75.67,75.53,75.54,168979.0,54.9996,54.9996,54.8978,54.9051,168979.0
2018-07-24 12:50:00,75.55,75.64,75.5,75.6,122000.0,54.9124,54.9778,54.876,54.9487,122000.0
2018-07-24 13:00:00,75.59,75.71,75.59,75.69,163716.0,54.9414,55.0287,54.9414,55.0141,163716.0
2018-07-24 13:10:00,75.69,75.73,75.52,75.53,191499.0,55.0141,55.0432,54.8906,54.8978,191499.0
2018-07-24 13:20:00,75.53,75.6,75.5,75.53,168304.0,54.8978,54.9487,54.876,54.8978,168304.0
2018-07-24 13:30:00,75.54,75.56,75.4,75.42,187343.0,54.9051,54.9196,54.8033,54.8179,187343.0
2018-07-24 13:40:00,75.42,75.47,75.36,75.44,144385.0,54.8179,54.8542,54.7743,54.8324,144385.0
2018-07-24 13:50:00,75.44,75.47,75.35,75.45,116055.0,54.8324,54.8542,54.767,54.8397,116055.0
2018-07-24 14:00:00,75.45,75.46,75.32,75.37,157590.0,54.8397,54.847,54.7452,54.7815,157590.0
2018-07-24 14:10:00,75.37,75.41,75.34,75.41,130730.0,54.7815,54.8106,54.7597,54.8106,130730.0
2018-07-24 14:20:00,75.41,75.45,75.39,75.44,106678.0,54.8106,54.8397,54.7961,54.8324,106678.0
2018-07-24 14:30:00,75.44,75.46,75.36,75.36,204891.0,54.8324,54.847,54.7743,54.7743,204891.0
2018-07-24 14:40:00,75.36,75.47,75.36,75.44,89600.0,54.7743,54.8542,54.7743,54.8324,89600.0
2018-07-24 14:50:00,75.44,75.5,75.41,75.48,71768.0,54.8324,54.876,54.8106,54.8615,71768.0
2018-07-24 15:00:00,75.48,75.55,75.46,75.54,241257.0,54.8615,54.9124,54.847,54.9051,241257.0
2018-07-24 15:10:00,75.55,75.55,75.46,75.49,154845.0,54.9124,54.9124,54.847,54.8688,154845.0
2018-07-24 15:20:00,75.48,75.58,75.45,75.55,266938.0,54.8615,54.9342,54.8397,54.9124,266938.0
2018-07-24 15:30:00,75.54,75.55,75.4,75.42,603325.0,54.9051,54.9124,54.8033,54.8179,603325.0
2018-07-24 15:40:00,75.42,75.44,75.34,75.42,275367.0,54.8179,54.8324,54.7597,54.8179,275367.0
2018-07-24 15:50:00,75.42,75.52,75.39,75.51,898958.0,54.8179,54.8906,54.7961,54.8833,898958.0
2018-07-25 09:30:00,75.62,75.62,75.23,75.48,456674.0,54.9632,54.9632,54.6798,54.8615,456674.0
2018-07-25 09:40:00,75.47,75.61,75.39,75.54,167107.0,54.8542,54.956,54.7961,54.9051,167107.0
2018-07-25 09:50:00,75.54,75.57,75.44,75.51,202385.0,54.9051,54.9269,54.8324,54.8833,202385.0
2018-07-25 10:00:00,75.51,75.53,75.43,75.46,197954.0,54.8833,54.8978,54.8251,54.847,197954.0
2018-07-25 10:10:00,75.46,75.52,75.36,75.52,444800.0,54.847,54.8906,54.7743,54.8906,444800.0
2018-07-25 10:20:00,75.51,75.61,75.46,75.61,187167.0,54.8833,54.956,54.847,54.956,187167.0
2018-07-25 10:30:00,75.63,76.08,75.62,75.99,1118790.0,54.9705,55.2976,54.9632,55.2322,1118790.0
2018-07-25 10:40:00,75.99,76.0,75.72,75.72,445504.0,55.2322,55.2394,55.0359,55.0359,445504.0
2018-07-25 10:50:00,75.71,75.75,75.5,75.62,365581.0,55.0287,55.0577,54.876,54.9632,365581.0
2018-07-25 11:00:00,75.63,75.69,75.58,75.62,179152.0,54.9705,55.0141,54.9342,54.9632,179152.0
2018-07-25 11:10:00,75.6,75.65,75.53,75.6,143384.0,54.9487,54.9851,54.8978,54.9487,143384.0
2018-07-25 11:20:00,75.59,75.8,75.59,75.8,228043.0,54.9414,55.0941,54.9414,55.0941,228043.0
2018-07-25 11:30:00,75.8,75.85,75.71,75.72,264425.0,55.0941,55.1304,55.0287,55.0359,264425.0
2018-07-25 11:40:00,75.72,75.93,75.72,75.84,375591.0,55.0359,55.1886,55.0359,55.1231,375591.0
2018-07-25 11:50:00,75.84,76.04,75.8,76.01,359368.0,55.1231,55.2685,55.0941,55.2467,359368.0
2018-07-25 12:00:00,76.02,76.04,75.86,75.88,132555.0,55.254,55.2685,55.1377,55.1522,132555.0
2018-07-25 12:10:00,75.87,75.96,75.87,75.93,116938.0,55.145,55.2104,55.145,55.1886,116938.0
2018-07-25 12:20:00,75.93,76.01,75.93,76.0,73798.0,55.1886,55.2467,55.1886,55.2394,73798.0
2018-07-25 12:30:00,76.0,76.05,75.98,76.0,169709.0,55.2394,55.2758,55.2249,55.2394,169709.0
2018-07-25 12:40:00,76.0,76.06,75.97,76.05,188072.0,55.2394,55.2831,55.2176,55.2758,188072.0
2018-07-25 12:50:00,76.04,76.05,75.98,76.0,59096.0,55.2685,55.2758,55.2249,55.2394,59096.0
2018-07-25 13:00:00,76.0,76.06,76.0,76.03,94847.0,55.2394,55.2831,55.2394,55.2612,94847.0
2018-07-25 13:10:00,76.03,76.03,75.96,75.97,52601.0,55.2612,55.2612,55.2104,55.2176,52601.0
2018-07-25 13:20:00,75.97,76.01,75.94,75.97,51829.0,55.2176,55.2467,55.1958,55.2176,51829.0
2018-07-25 13:30:00,75.98,76.04,75.94,76.02,150327.0,55.2249,55.2685,55.1958,55.254,150327.0
2018-07-25 13:40:00,76.03,76.06,76.0,76.05,148832.0,55.2612,55.2831,55.2394,55.2758,148832.0
2018-07-25 13:50:00,76.05,76.06,75.89,75.95,131773.0,55.2758,55.2831,55.1595,55.2031,131773.0
2018-07-25 14:00:00,75.96,76.02,75.9,76.01,168565.0,55.2104,55.254,55.1668,55.2467,168565.0
2018-07-25 14:10:00,76.01,76.02,75.83,75.84,92747.0,55.2467,55.254,55.1159,55.1231,92747.0
2018-07-25 14:20:00,75.84,75.84,75.78,75.79,84954.0,55.1231,55.1231,55.0795,55.0868,84954.0
2018-07-25 14:30:00,75.78,75.87,75.77,75.83,113076.0,55.0795,55.145,55.0723,55.1159,113076.0
2018-07-25 14:40:00,75.83,75.96,75.81,75.94,156236.0,55.1159,55.2104,55.1013,55.1958,156236.0
2018-07-25 14:50:00,75.94,75.95,75.88,75.88,118522.0,55.1958,55.2031,55.1522,55.1522,118522.0
2018-07-25 15:00:00,75.89,75.96,75.87,75.95,101496.0,55.1595,55.2104,55.145,55.2031,101496.0
2018-07-25 15:10:00,75.95,75.97,75.89,75.92,115281.0,55.2031,55.2176,55.1595,55.1813,115281.0
2018-07-25 15:20:00,75.92,75.93,75.88,75.93,154484.0,55.1813,55.1886,55.1522,55.1886,154484.0
2018-07-25 15:30:00,75.93,76.11,75.87,76.04,500535.0,55.1886,55.3194,55.145,55.2685,500535.0
2018-07-25 15:40:00,76.04,76.24,76.04,76.24,578746.0,55.2685,55.4139,55.2685,55.4139,578746.0
2018-07-25 15:50:00,76.25,76.32,76.11,76.21,1517276.0,55.4212,55.472,55.3194,55.3921,1517276.0
2018-07-26 09:30:00,76.29,76.62,76.14,76.5,583621.0,55.4502,55.6901,55.3412,55.6029,583621.0
2018-07-26 09:40:00,76.51,76.68,76.37,76.44,577505.0,55.6101,55.7337,55.5084,55.5593,577505.0
2018-07-26 09:50:00,76.44,76.6,76.4,76.56,421136.0,55.5593,55.6755,55.5302,55.6465,421136.0
2018-07-26 10:00:00,76.57,76.67,76.35,76.52,508812.0,55.6537,55.7264,55.4938,55.6174,508812.0
2018-07-26 10:10:00,76.52,76.6,76.4,76.46,208171.0,55.6174,55.6755,55.5302,55.5738,208171.0
2018-07-26 10:20:00,76.46,76.5,76.39,76.45,362315.0,55.5738,55.6029,55.5229,55.5665,362315.0
2018-07-26 10:30:00,76.45,76.56,76.4,76.56,540070.0,55.5665,55.6465,55.5302,55.6465,540070.0
2018-07-26 10:40:00,76.56,76.59,76.44,76.47,824574.0,55.6465,55.6683,55.5593,55.5811,824574.0
2018-07-26 10:50:00,76.48,76.64,76.47,76.64,328742.0,55.5883,55.7046,55.5811,55.7046,328742.0
2018-07-26 11:00:00,76.64,76.75,76.63,76.69,514833.0,55.7046,55.7846,55.6973,55.741,514833.0
2018-07-26 11:10:00,76.69,76.8,76.63,76.8,251922.0,55.741,55.8209,55.6973,55.8209,251922.0
2018-07-26 11:20:00,76.8,76.89,76.78,76.86,287349.0,55.8209,55.8863,55.8064,55.8645,287349.0
2018-07-26 11:30:00,76.86,76.92,76.79,76.91,144742.0,55.8645,55.9081,55.8136,55.9009,144742.0
2018-07-26 11:40:00,76.92,76.99,76.9,76.92,342118.0,55.9081,55.959,55.8936,55.9081,342118.0
2018-07-26 11:50:00,76.92,76.96,76.88,76.9,126359.0,55.9081,55.9372,55.8791,55.8936,126359.0
2018-07-26 12:00:00,76.9,76.93,76.83,76.86,192396.0,55.8936,55.9154,55.8427,55.8645,192396.0
2018-07-26 12:10:00,76.86,76.89,76.82,76.82,245972.0,55.8645,55.8863,55.8354,55.8354,245972.0
2018-07-26 12:20:00,76.82,76.87,76.77,76.86,77788.0,55.8354,55.8718,55.7991,55.8645,77788.0
2018-07-26 12:30:00,76.87,76.89,76.8,76.83,62032.0,55.8718,55.8863,55.8209,55.8427,62032.0
2018-07-26 12:40:00,76.82,76.94,76.82,76.92,155458.0,55.8354,55.9227,55.8354,55.9081,155458.0
2018-07-26 12:50:00,76.93,76.95,76.8,76.82,90479.0,55.9154,55.9299,55.8209,55.8354,90479.0
2018-07-26 13:00:00,76.81,76.94,76.79,76.94,146212.0,55.8282,55.9227,55.8136,55.9227,146212.0
2018-07-26 13:10:00,76.93,77.01,76.92,76.98,145797.0,55.9154,55.9735,55.9081,55.9517,145797.0
2018-07-26 13:20:00,76.99,77.04,76.98,76.99,86224.0,55.959,55.9954,55.9517,55.959,86224.0
2018-07-26 13:30:00,76.98,77.01,76.93,76.94,109324.0,55.9517,55.9735,55.9154,55.9227,109324.0
2018-07-26 13:40:00,76.95,76.98,76.9,76.93,150213.0,55.9299,55.9517,55.8936,55.9154,150213.0
2018-07-26 13:50:00,76.93,77.0,76.92,76.97,142839.0,55.9154,55.9663,55.9081,55.9445,142839.0
2018-07-26 14:00:00,76.97,77.01,76.94,77.0,91593.0,55.9445,55.9735,55.9227,55.9663,91593.0
2018-07-26 14:10:00,77.01,77.02,76.95,77.0,101229.0,55.9735,55.9808,55.9299,55.9663,101229.0
2018-07-26 14:20:00,77.0,77.03,76.94,76.97,107438.0,55.9663,55.9881,55.9227,55.9445,107438.0
2018-07-26 14:30:00,76.96,77.04,76.94,77.03,95894.0,55.9372,55.9954,55.9227,55.9881,95894.0
2018-07-26 14:40:00,77.04,77.06,77.01,77.05,213174.0,55.9954,56.0099,55.9735,56.0026,213174.0
2018-07-26 14:50:00,77.04,77.08,77.01,77.02,181215.0,55.9954,56.0244,55.9735,55.9808,181215.0
2018-07-26 15:00:00,77.03,77.05,76.91,76.95,233577.0,55.9881,56.0026,55.9009,55.9299,233577.0
2018-07-26 15:10:00,76.96,77.03,76.9,77.01,198588.0,55.9372,55.9881,55.8936,55.9735,198588.0
2018-07-26 15:20:00,77.01,77.04,76.94,77.02,210897.0,55.9735,55.9954,55.9227,55.9808,210897.0
2018-07-26 15:30:00,77.03,77.1,77.0,77.05,322567.0,55.9881,56.039,55.9663,56.0026,322567.0
2018-07-26 15:40:00,77.05,77.06,76.97,77.04,515658.0,56.0026,56.0099,55.9445,55.9954,515658.0
2018-07-26 15:50:00,77.04,77.06,76.93,76.98,1302554.0,55.9954,56.0099,55.9154,55.9517,1302554.0
2018-07-27 09:30:00,76.1,76.62,76.0,76.45,990694.0,55.3121,55.6901,55.2394,55.5665,990694.0
2018-07-27 09:40:00,76.46,76.58,76.43,76.44,902777.0,55.5738,55.661,55.552,55.5593,902777.0
2018-07-27 09:50:00,76.44,76.55,76.34,76.49,466285.0,55.5593,55.6392,55.4866,55.5956,466285.0
2018-07-27 10:00:00,76.48,76.73,76.48,76.61,574694.0,55.5883,55.77,55.5883,55.6828,574694.0
2018-07-27 10:10:00,76.61,76.75,76.57,76.63,305045.0,55.6828,55.7846,55.6537,55.6973,305045.0
2018-07-27 10:20:00,76.64,76.65,76.45,76.45,223158.0,55.7046,55.7119,55.5665,55.5665,223158.0
2018-07-27 10:30:00,76.44,76.59,76.41,76.55,247250.0,55.5593,55.6683,55.5374,55.6392,247250.0
2018-07-27 10:40:00,76.55,76.64,76.41,76.41,349948.0,55.6392,55.7046,55.5374,55.5374,349948.0
2018-07-27 10:50:00,76.41,76.57,76.41,76.56,255569.0,55.5374,55.6537,55.5374,55.6465,255569.0
2018-07-27 11:00:00,76.57,76.62,76.51,76.55,149412.0,55.6537,55.6901,55.6101,55.6392,149412.0
2018-07-27 11:10:00,76.55,76.65,76.49,76.58,215222.0,55.6392,55.7119,55.5956,55.661,215222.0
2018-07-27 11:20:00,76.57,76.81,76.55,76.8,223011.0,55.6537,55.8282,55.6392,55.8209,223011.0
2018-07-27 11:30:00,76.8,76.87,76.75,76.85,173480.0,55.8209,55.8718,55.7846,55.8573,173480.0
2018-07-27 11:40:00,76.86,77.0,76.85,76.98,136973.0,55.8645,55.9663,55.8573,55.9517,136973.0
2018-07-27 11:50:00,76.98,77.01,76.91,76.96,134483.0,55.9517,55.9735,55.9009,55.9372,134483.0
2018-07-27 12:00:00,76.96,77.0,76.86,77.0,279901.0,55.9372,55.9663,55.8645,55.9663,279901.0
2018-07-27 12:10:00,77.0,77.03,76.9,77.03,182022.0,55.9663,55.9881,55.8936,55.9881,182022.0
2018-07-27 12:20:00,77.03,77.03,76.92,77.01,158484.0,55.9881,55.9881,55.9081,55.9735,158484.0
2018-07-27 12:30:00,77.01,77.02,76.75,76.77,250277.0,55.9735,55.9808,55.7846,55.7991,250277.0
2018-07-27 12:40:00,76.76,76.87,76.76,76.8,274658.0,55.7918,55.8718,55.7918,55.8209,274658.0
2018-07-27 12:50:00,76.8,76.82,76.49,76.51,282080.0,55.8209,55.8354,55.5956,55.6101,282080.0
2018-07-27 13:00:00,76.5,76.56,76.39,76.51,428637.0,55.6029,55.6465,55.5229,55.6101,428637.0
2018-07-27 13:10:00,76.51,76.55,76.42,76.5,232323.0,55.6101,55.6392,55.5447,55.6029,232323.0
2018-07-27 13:20:00,76.5,76.55,76.38,76.55,310644.0,55.6029,55.6392,55.5156,55.6392,310644.0
2018-07-27 13:30:00,76.54,76.54,76.45,76.51,137597.0,55.6319,55.6319,55.5665,55.6101,137597.0
2018-07-27 13:40:00,76.5,76.54,76.47,76.5,138887.0,55.6029,55.6319,55.5811,55.6029,138887.0
2018-07-27 13:50:00,76.5,76.53,76.38,76.4,134213.0,55.6029,55.6247,55.5156,55.5302,134213.0
2018-07-27 14:00:00,76.39,76.45,76.34,76.36,140635.0,55.5229,55.5665,55.4866,55.5011,140635.0
2018-07-27 14:10:00,76.36,76.41,76.35,76.37,108335.0,55.5011,55.5374,55.4938,55.5084,108335.0
2018-07-27 14:20:00,76.37,76.43,76.35,76.36,124972.0,55.5084,55.552,55.4938,55.5011,124972.0
2018-07-27 14:30:00,76.36,76.49,76.35,76.38,125776.0,55.5011,55.5956,55.4938,55.5156,125776.0
2018-07-27 14:40:00,76.37,76.41,76.31,76.31,166322.0,55.5084,55.5374,55.4648,55.4648,166322.0
2018-07-27 14:50:00,76.32,76.35,76.29,76.31,115557.0,55.472,55.4938,55.4502,55.4648,115557.0
2018-07-27 15:00:00,76.32,76.48,76.31,76.42,317098.0,55.472,55.5883,55.4648,55.5447,317098.0
2018-07-27 15:10:00,76.42,76.55,76.41,76.48,149894.0,55.5447,55.6392,55.5374,55.5883,149894.0
2018-07-27 15:20:00,76.47,76.52,76.43,76.44,190884.0,55.5811,55.6174,55.552,55.5593,190884.0
2018-07-27 15:30:00,76.44,76.56,76.43,76.51,195611.0,55.5593,55.6465,55.552,55.6101,195611.0
2018-07-27 15:40:00,76.5,76.54,76.45,76.48,378100.0,55.6029,55.6319,55.5665,55.5883,378100.0
2018-07-27 15:50:00,76.48,76.65,76.43,76.63,1408684.0,55.5883,55.7119,55.552,55.6973,1408684.0
2018-07-30 09:30:00,77.24,77.48,77.13,77.41,630390.0,56.1407,56.3152,56.0608,56.2643,630390.0
2018-07-30 09:40:00,77.41,77.56,77.33,77.45,624191.0,56.2643,56.3733,56.2061,56.2934,624191.0
2018-07-30 09:50:00,77.45,77.47,77.34,77.35,688825.0,56.2934,56.3079,56.2134,56.2207,688825.0
2018-07-30 10:00:00,77.34,77.37,77.22,77.31,408578.0,56.2134,56.2352,56.1262,56.1916,408578.0
2018-07-30 10:10:00,77.31,77.4,77.27,77.3,656091.0,56.1916,56.257,56.1625,56.1843,656091.0
2018-07-30 10:20:00,77.3,77.45,77.29,77.45,204305.0,56.1843,56.2934,56.1771,56.2934,204305.0
2018-07-30 10:30:00,77.45,77.47,77.36,77.44,216273.0,56.2934,56.3079,56.2279,56.2861,216273.0
2018-07-30 10:40:00,77.44,77.46,77.32,77.36,191115.0,56.2861,56.3006,56.1989,56.2279,191115.0
2018-07-30 10:50:00,77.35,77.39,77.24,77.29,231020.0,56.2207,56.2497,56.1407,56.1771,231020.0
2018-07-30 11:00:00,77.28,77.35,77.24,77.33,98274.0,56.1698,56.2207,56.1407,56.2061,98274.0
2018-07-30 11:10:00,77.33,77.33,77.13,77.19,134122.0,56.2061,56.2061,56.0608,56.1044,134122.0
2018-07-30 11:20:00,77.2,77.23,77.12,77.13,94520.0,56.1116,56.1334,56.0535,56.0608,94520.0
2018-07-30 11:30:00,77.14,77.17,77.0,77.01,143917.0,56.068,56.0898,55.9663,55.9735,143917.0
2018-07-30 11:40:00,77.0,77.13,76.98,77.11,354885.0,55.9663,56.0608,55.9517,56.0462,354885.0
2018-07-30 11:50:00,77.11,77.27,77.1,77.22,379552.0,56.0462,56.1625,56.039,56.1262,379552.0
2018-07-30 12:00:00,77.22,77.23,77.15,77.2,405539.0,56.1262,56.1334,56.0753,56.1116,405539.0
2018-07-30 12:10:00,77.21,77.24,77.15,77.19,231285.0,56.1189,56.1407,56.0753,56.1044,231285.0
2018-07-30 12:20:00,77.2,77.21,77.14,77.16,99241.0,56.1116,56.1189,56.068,56.0826,99241.0
2018-07-30 12:30:00,77.16,77.19,77.13,77.16,88705.0,56.0826,56.1044,56.0608,56.0826,88705.0
2018-07-30 12:40:00,77.14,77.22,77.14,77.2,201822.0,56.068,56.1262,56.068,56.1116,201822.0
2018-07-30 12:50:00,77.2,77.33,77.18,77.31,123157.0,56.1116,56.2061,56.0971,56.1916,123157.0
2018-07-30 13:00:00,77.31,77.31,77.19,77.26,131676.0,56.1916,56.1916,56.1044,56.1553,131676.0
2018-07-30 13:10:00,77.27,77.31,77.26,77.28,98189.0,56.1625,56.1916,56.1553,56.1698,98189.0
2018-07-30 13:20:00,77.28,77.33,77.19,77.22,182832.0,56.1698,56.2061,56.1044,56.1262,182832.0
2018-07-30 13:30:00,77.22,77.25,77.18,77.22,79767.0,56.1262,56.148,56.0971,56.1262,79767.0
2018-07-30 13:40:00,77.23,77.28,77.17,77.26,275761.0,56.1334,56.1698,56.0898,56.1553,275761.0
2018-07-30 13:50:00,77.26,77.41,77.25,77.39,151777.0,56.1553,56.2643,56.148,56.2497,151777.0
2018-07-30 14:00:00,77.39,77.48,77.38,77.41,565565.0,56.2497,56.3152,56.2425,56.2643,565565.0
2018-07-30 14:10:00,77.42,77.48,77.37,77.46,276573.0,56.2715,56.3152,56.2352,56.3006,276573.0
2018-07-30 14:20:00,77.45,77.45,77.37,77.41,90664.0,56.2934,56.2934,56.2352,56.2643,90664.0
2018-07-30 14:30:00,77.41,77.43,77.28,77.31,187483.0,56.2643,56.2788,56.1698,56.1916,187483.0
2018-07-30 14:40:00,77.3,77.36,77.27,77.32,214541.0,56.1843,56.2279,56.1625,56.1989,214541.0
2018-07-30 14:50:00,77.32,77.34,77.25,77.33,154088.0,56.1989,56.2134,56.148,56.2061,154088.0
2018-07-30 15:00:00,77.33,77.39,77.3,77.35,154380.0,56.2061,56.2497,56.1843,56.2207,154380.0
2018-07-30 15:10:00,77.35,77.36,77.24,77.26,307450.0,56.2207,56.2279,56.1407,56.1553,307450.0
2018-07-30 15:20:00,77.26,77.3,77.24,77.25,250191.0,56.1553,56.1843,56.1407,56.148,250191.0
2018-07-30 15:30:00,77.25,77.3,77.17,77.27,258237.0,56.148,56.1843,56.0898,56.1625,258237.0
2018-07-30 15:40:00,77.26,77.26,77.15,77.16,335971.0,56.1553,56.1553,56.0753,56.0826,335971.0
2018-07-30 15:50:00,77.16,77.33,77.16,77.3,732289.0,56.0826,56.2061,56.0826,56.1843,732289.0
2018-07-31 09:30:00,77.4,77.61,77.3,77.35,607880.0,56.257,56.4096,56.1843,56.2207,607880.0
2018-07-31 09:40:00,77.36,77.49,77.26,77.27,381219.0,56.2279,56.3224,56.1553,56.1625,381219.0
2018-07-31 09:50:00,77.27,77.33,77.14,77.22,350426.0,56.1625,56.2061,56.068,56.1262,350426.0
2018-07-31 10:00:00,77.22,77.37,77.21,77.37,522515.0,56.1262,56.2352,56.1189,56.2352,522515.0
2018-07-31 10:10:00,77.38,77.41,77.19,77.2,519433.0,56.2425,56.2643,56.1044,56.1116,519433.0
2018-07-31 10:20:00,77.21,77.22,77.02,77.04,338939.0,56.1189,56.1262,55.9808,55.9954,338939.0
2018-07-31 10:30:00,77.04,77.14,76.97,77.01,301130.0,55.9954,56.068,55.9445,55.9735,301130.0
2018-07-31 10:40:00,77.01,77.02,76.94,76.99,735254.0,55.9735,55.9808,55.9227,55.959,735254.0
2018-07-31 10:50:00,76.99,77.13,76.95,77.04,331689.0,55.959,56.0608,55.9299,55.9954,331689.0
2018-07-31 11:00:00,77.03,77.1,77.01,77.05,180127.0,55.9881,56.039,55.9735,56.0026,180127.0
2018-07-31 11:10:00,77.06,77.1,77.02,77.07,118874.0,56.0099,56.039,55.9808,56.0172,118874.0
2018-07-31 11:20:00,77.07,77.15,77.04,77.12,114692.0,56.0172,56.0753,55.9954,56.0535,114692.0
2018-07-31 11:30:00,77.13,77.26,77.11,77.21,153747.0,56.0608,56.1553,56.0462,56.1189,153747.0
2018-07-31 11:40:00,77.21,77.28,77.16,77.25,121257.0,56.1189,56.1698,56.0826,56.148,121257.0
2018-07-31 11:50:00,77.26,77.37,77.25,77.34,372550.0,56.1553,56.2352,56.148,56.2134,372550.0
2018-07-31 12:00:00,77.34,77.47,77.33,77.45,266022.0,56.2134,56.3079,56.2061,56.2934,266022.0
2018-07-31 12:10:00,77.44,77.51,77.41,77.47,127782.0,56.2861,56.337,56.2643,56.3079,127782.0
2018-07-31 12:20:00,77.47,77.51,77.45,77.48,90326.0,56.3079,56.337,56.2934,56.3152,90326.0
2018-07-31 12:30:00,77.47,77.52,77.43,77.51,128606.0,56.3079,56.3442,56.2788,56.337,128606.0
2018-07-31 12:40:00,77.51,77.55,77.48,77.55,119029.0,56.337,56.366,56.3152,56.366,119029.0
2018-07-31 12:50:00,77.55,77.59,77.51,77.51,88518.0,56.366,56.3951,56.337,56.337,88518.0
2018-07-31 13:00:00,77.51,77.53,77.45,77.46,102005.0,56.337,56.3515,56.2934,56.3006,102005.0
2018-07-31 13:10:00,77.45,77.46,77.36,77.4,107561.0,56.2934,56.3006,56.2279,56.257,107561.0
2018-07-31 13:20:00,77.4,77.47,77.35,77.47,76076.0,56.257,56.3079,56.2207,56.3079,76076.0
2018-07-31 13:30:00,77.46,77.47,77.37,77.37,64993.0,56.3006,56.3079,56.2352,56.2352,64993.0
2018-07-31 13:40:00,77.38,77.4,77.29,77.32,109380.0,56.2425,56.257,56.1771,56.1989,109380.0
2018-07-31 13:50:00,77.32,77.35,77.28,77.35,90250.0,56.1989,56.2207,56.1698,56.2207,90250.0
2018-07-31 14:00:00,77.35,77.38,77.3,77.35,113568.0,56.2207,56.2425,56.1843,56.2207,113568.0
2018-07-31 14:10:00,77.36,77.38,77.28,77.33,102180.0,56.2279,56.2425,56.1698,56.2061,102180.0
2018-07-31 14:20:00,77.33,77.34,77.2,77.21,110093.0,56.2061,56.2134,56.1116,56.1189,110093.0
2018-07-31 14:30:00,77.21,77.22,77.13,77.15,139012.0,56.1189,56.1262,56.0608,56.0753,139012.0
2018-07-31 14:40:00,77.15,77.23,77.12,77.21,119944.0,56.0753,56.1334,56.0535,56.1189,119944.0
2018-07-31 14:50:00,77.21,77.23,77.13,77.13,251294.0,56.1189,56.1334,56.0608,56.0608,251294.0
2018-07-31 15:00:00,77.13,77.14,76.99,77.01,268531.0,56.0608,56.068,55.959,55.9735,268531.0
2018-07-31 15:10:00,77.01,77.07,76.99,77.02,365604.0,55.9735,56.0172,55.959,55.9808,365604.0
2018-07-31 15:20:00,77.01,77.17,77.01,77.12,191144.0,55.9735,56.0898,55.9735,56.0535,191144.0
2018-07-31 15:30:00,77.13,77.16,77.05,77.07,264379.0,56.0608,56.0826,56.0026,56.0172,264379.0
2018-07-31 15:40:00,77.08,77.17,77.01,77.09,584328.0,56.0244,56.0898,55.9735,56.0317,584328.0
2018-07-31 15:50:00,77.09,77.16,77.05,77.06,1114983.0,56.0317,56.0826,56.0026,56.0099,1114983.0
2018-08-01 09:30:00,76.45,76.48,75.76,76.02,509179.0,55.5665,55.5883,55.065,55.254,509179.0
2018-08-01 09:40:00,76.02,76.02,75.75,75.92,402366.0,55.254,55.254,55.0577,55.1813,402366.0
2018-08-01 09:50:00,75.93,76.0,75.77,75.83,351287.0,55.1886,55.2394,55.0723,55.1159,351287.0
2018-08-01 10:00:00,75.85,75.94,75.8,75.94,261411.0,55.1304,55.1958,55.0941,55.1958,261411.0
2018-08-01 10:10:00,75.94,76.06,75.94,76.06,263110.0,55.1958,55.2831,55.1958,55.2831,263110.0
2018-08-01 10:20:00,76.05,76.15,76.04,76.1,367836.0,55.2758,55.3485,55.2685,55.3121,367836.0
2018-08-01 10:30:00,76.1,76.27,75.94,76.25,458487.0,55.3121,55.4357,55.1958,55.4212,458487.0
2018-08-01 10:40:00,76.25,76.37,76.22,76.25,379815.0,55.4212,55.5084,55.3993,55.4212,379815.0
2018-08-01 10:50:00,76.25,76.27,76.12,76.16,446692.0,55.4212,55.4357,55.3267,55.3557,446692.0
2018-08-01 11:00:00,76.17,76.18,75.89,75.93,273658.0,55.363,55.3703,55.1595,55.1886,273658.0
2018-08-01 11:10:00,75.93,76.06,75.91,75.93,381297.0,55.1886,55.2831,55.174,55.1886,381297.0
2018-08-01 11:20:00,75.93,76.0,75.81,75.86,370218.0,55.1886,55.2394,55.1013,55.1377,370218.0
2018-08-01 11:30:00,75.85,75.92,75.74,75.74,277116.0,55.1304,55.1813,55.0505,55.0505,277116.0
2018-08-01 11:40:00,75.74,75.81,75.71,75.72,176061.0,55.0505,55.1013,55.0287,55.0359,176061.0
2018-08-01 11:50:00,75.73,75.83,75.69,75.78,339410.0,55.0432,55.1159,55.0141,55.0795,339410.0
2018-08-01 12:00:00,75.78,75.79,75.7,75.76,245039.0,55.0795,55.0868,55.0214,55.065,245039.0
2018-08-01 12:10:00,75.77,75.8,75.73,75.76,156374.0,55.0723,55.0941,55.0432,55.065,156374.0
2018-08-01 12:20:00,75.76,75.81,75.64,75.8,192245.0,55.065,55.1013,54.9778,55.0941,192245.0
2018-08-01 12:30:00,75.79,75.81,75.73,75.76,171232.0,55.0868,55.1013,55.0432,55.065,171232.0
2018-08-01 12:40:00,75.75,75.83,75.74,75.76,130643.0,55.0577,55.1159,55.0505,55.065,130643.0
2018-08-01 12:50:00,75.74,75.91,75.72,75.86,152189.0,55.0505,55.174,55.0359,55.1377,152189.0
2018-08-01 13:00:00,75.86,75.9,75.86,75.87,49279.0,55.1377,55.1668,55.1377,55.145,49279.0
2018-08-01 13:10:00,75.88,75.91,75.85,75.91,219688.0,55.1522,55.174,55.1304,55.174,219688.0
2018-08-01 13:20:00,75.91,76.02,75.9,75.97,93330.0,55.174,55.254,55.1668,55.2176,93330.0
2018-08-01 13:30:00,75.98,76.04,75.97,76.02,97693.0,55.2249,55.2685,55.2176,55.254,97693.0
2018-08-01 13:40:00,76.02,76.03,75.9,75.92,128873.0,55.254,55.2612,55.1668,55.1813,128873.0
2018-08-01 13:50:00,75.92,75.99,75.86,75.96,165819.0,55.1813,55.2322,55.1377,55.2104,165819.0
2018-08-01 14:00:00,75.98,76.01,75.83,75.88,135817.0,55.2249,55.2467,55.1159,55.1522,135817.0
2018-08-01 14:10:00,75.88,75.93,75.81,75.82,152823.0,55.1522,55.1886,55.1013,55.1086,152823.0
2018-08-01 14:20:00,75.81,75.92,75.77,75.92,135306.0,55.1013,55.1813,55.0723,55.1813,135306.0
2018-08-01 14:30:00,75.92,75.93,75.77,75.77,115056.0,55.1813,55.1886,55.0723,55.0723,115056.0
2018-08-01 14:40:00,75.77,75.89,75.73,75.88,116329.0,55.0723,55.1595,55.0432,55.1522,116329.0
2018-08-01 14:50:00,75.89,76.03,75.88,76.03,232116.0,55.1595,55.2612,55.1522,55.2612,232116.0
2018-08-01 15:00:00,76.02,76.06,75.95,76.0,176023.0,55.254,55.2831,55.2031,55.2394,176023.0
2018-08-01 15:10:00,76.01,76.13,76.0,76.1,238522.0,55.2467,55.3339,55.2394,55.3121,238522.0
2018-08-01 15:20:00,76.1,76.12,76.03,76.08,132438.0,55.3121,55.3267,55.2612,55.2976,132438.0
2018-08-01 15:30:00,76.08,76.17,76.05,76.09,267896.0,55.2976,55.363,55.2758,55.3049,267896.0
2018-08-01 15:40:00,76.09,76.2,76.07,76.11,446621.0,55.3049,55.3848,55.2903,55.3194,446621.0
2018-08-01 15:50:00,76.11,76.16,76.01,76.03,823445.0,55.3194,55.3557,55.2467,55.2612,823445.0
2018-08-02 09:30:00,75.49,75.51,75.0,75.13,755244.0,54.8688,54.8833,54.5126,54.6071,755244.0
2018-08-02 09:40:00,75.11,75.24,75.02,75.22,404568.0,54.5926,54.687,54.5271,54.6725,404568.0
2018-08-02 09:50:00,75.21,75.42,75.21,75.4,254443.0,54.6652,54.8179,54.6652,54.8033,254443.0
2018-08-02 10:00:00,75.41,75.65,75.4,75.59,352035.0,54.8106,54.9851,54.8033,54.9414,352035.0
2018-08-02 10:10:00,75.58,75.59,75.41,75.48,908855.0,54.9342,54.9414,54.8106,54.8615,908855.0
2018-08-02 10:20:00,75.49,75.63,75.43,75.51,412133.0,54.8688,54.9705,54.8251,54.8833,412133.0
2018-08-02 10:30:00,75.52,75.58,75.46,75.58,272249.0,54.8906,54.9342,54.847,54.9342,272249.0
2018-08-02 10:40:00,75.58,75.58,75.26,75.31,262140.0,54.9342,54.9342,54.7016,54.7379,262140.0
2018-08-02 10:50:00,75.31,75.36,75.19,75.2,216891.0,54.7379,54.7743,54.6507,54.658,216891.0
2018-08-02 11:00:00,75.2,75.33,75.16,75.28,255510.0,54.658,54.7525,54.6289,54.7161,255510.0
2018-08-02 11:10:00,75.29,75.39,75.19,75.35,189381.0,54.7234,54.7961,54.6507,54.767,189381.0
2018-08-02 11:20:00,75.34,75.58,75.34,75.57,168631.0,54.7597,54.9342,54.7597,54.9269,168631.0
2018-08-02 11:30:00,75.56,75.6,75.45,75.58,183660.0,54.9196,54.9487,54.8397,54.9342,183660.0
2018-08-02 11:40:00,75.59,75.65,75.5,75.51,229231.0,54.9414,54.9851,54.876,54.8833,229231.0
2018-08-02 11:50:00,75.52,75.58,75.49,75.57,140300.0,54.8906,54.9342,54.8688,54.9269,140300.0
2018-08-02 12:00:00,75.58,75.69,75.5,75.58,170458.0,54.9342,55.0141,54.876,54.9342,170458.0
2018-08-02 12:10:00,75.57,75.62,75.55,75.6,134618.0,54.9269,54.9632,54.9124,54.9487,134618.0
2018-08-02 12:20:00,75.6,75.64,75.55,75.56,143398.0,54.9487,54.9778,54.9124,54.9196,143398.0
2018-08-02 12:30:00,75.56,75.64,75.54,75.63,136299.0,54.9196,54.9778,54.9051,54.9705,136299.0
2018-08-02 12:40:00,75.63,75.76,75.63,75.69,171803.0,54.9705,55.065,54.9705,55.0141,171803.0
2018-08-02 12:50:00,75.68,75.69,75.6,75.6,103391.0,55.0069,55.0141,54.9487,54.9487,103391.0
2018-08-02 13:00:00,75.6,75.63,75.56,75.62,90974.0,54.9487,54.9705,54.9196,54.9632,90974.0
2018-08-02 13:10:00,75.62,75.65,75.54,75.64,90629.0,54.9632,54.9851,54.9051,54.9778,90629.0
2018-08-02 13:20:00,75.64,75.67,75.58,75.61,64274.0,54.9778,54.9996,54.9342,54.956,64274.0
2018-08-02 13:30:00,75.61,75.71,75.6,75.66,135614.0,54.956,55.0287,54.9487,54.9923,135614.0
2018-08-02 13:40:00,75.66,75.78,75.66,75.74,78611.0,54.9923,55.0795,54.9923,55.0505,78611.0
2018-08-02 13:50:00,75.75,75.75,75.68,75.68,69712.0,55.0577,55.0577,55.0069,55.0069,69712.0
2018-08-02 14:00:00,75.67,75.68,75.6,75.67,112180.0,54.9996,55.0069,54.9487,54.9996,112180.0
2018-08-02 14:10:00,75.68,75.71,75.61,75.62,85347.0,55.0069,55.0287,54.956,54.9632,85347.0
2018-08-02 14:20:00,75.62,75.65,75.52,75.56,107052.0,54.9632,54.9851,54.8906,54.9196,107052.0
2018-08-02 14:30:00,75.56,75.63,75.55,75.6,93943.0,54.9196,54.9705,54.9124,54.9487,93943.0
2018-08-02 14:40:00,75.6,75.61,75.45,75.47,130184.0,54.9487,54.956,54.8397,54.8542,130184.0
2018-08-02 14:50:00,75.48,75.58,75.46,75.58,192929.0,54.8615,54.9342,54.847,54.9342,192929.0
2018-08-02 15:00:00,75.57,75.64,75.53,75.6,145970.0,54.9269,54.9778,54.8978,54.9487,145970.0
2018-08-02 15:10:00,75.59,75.64,75.54,75.64,107381.0,54.9414,54.9778,54.9051,54.9778,107381.0
2018-08-02 15:20:00,75.63,75.65,75.59,75.64,144421.0,54.9705,54.9851,54.9414,54.9778,144421.0
2018-08-02 15:30:00,75.64,75.64,75.59,75.62,190118.0,54.9778,54.9778,54.9414,54.9632,190118.0
2018-08-02 15:40:00,75.62,75.67,75.61,75.66,241443.0,54.9632,54.9996,54.956,54.9923,241443.0
2018-08-02 15:50:00,75.65,75.67,75.59,75.63,837493.0,54.9851,54.9996,54.9414,54.9705,837493.0
2018-08-03 09:30:00,75.49,75.63,75.29,75.59,510623.0,54.8688,54.9705,54.7234,54.9414,510623.0
2018-08-03 09:40:00,75.59,75.59,75.44,75.56,293408.0,54.9414,54.9414,54.8324,54.9196,293408.0
2018-08-03 09:50:00,75.56,75.58,75.43,75.51,161124.0,54.9196,54.9342,54.8251,54.8833,161124.0
2018-08-03 10:00:00,75.51,75.54,75.33,75.36,159125.0,54.8833,54.9051,54.7525,54.7743,159125.0
2018-08-03 10:10:00,75.36,75.4,75.08,75.16,203704.0,54.7743,54.8033,54.5708,54.6289,203704.0
2018-08-03 10:20:00,75.17,75.27,75.12,75.22,186630.0,54.6362,54.7089,54.5998,54.6725,186630.0
2018-08-03 10:30:00,75.22,75.24,75.13,75.18,175906.0,54.6725,54.687,54.6071,54.6434,175906.0
2018-08-03 10:40:00,75.19,75.29,75.17,75.23,152991.0,54.6507,54.7234,54.6362,54.6798,152991.0
2018-08-03 10:50:00,75.23,75.27,74.99,75.01,402647.0,54.6798,54.7089,54.5053,54.5199,402647.0
2018-08-03 11:00:00,75.02,75.1,74.97,75.0,206440.0,54.5271,54.5853,54.4908,54.5126,206440.0
2018-08-03 11:10:00,75.01,75.01,74.89,74.93,180134.0,54.5199,54.5199,54.4327,54.4617,180134.0
2018-08-03 11:20:00,74.94,75.04,74.93,74.98,149284.0,54.469,54.5417,54.4617,54.4981,149284.0
2018-08-03 11:30:00,74.98,75.1,74.96,74.97,145111.0,54.4981,54.5853,54.4835,54.4908,145111.0
2018-08-03 11:40:00,74.97,74.98,74.86,74.89,228837.0,54.4908,54.4981,54.4109,54.4327,228837.0
2018-08-03 11:50:00,74.89,74.97,74.88,74.89,137482.0,54.4327,54.4908,54.4254,54.4327,137482.0
2018-08-03 12:00:00,74.88,74.99,74.88,74.98,80235.0,54.4254,54.5053,54.4254,54.4981,80235.0
2018-08-03 12:10:00,74.98,74.98,74.9,74.97,174984.0,54.4981,54.4981,54.4399,54.4908,174984.0
2018-08-03 12:20:00,74.98,75.03,74.96,75.03,74698.0,54.4981,54.5344,54.4835,54.5344,74698.0
2018-08-03 12:30:00,75.03,75.08,75.03,75.06,86066.0,54.5344,54.5708,54.5344,54.5562,86066.0
2018-08-03 12:40:00,75.06,75.11,75.04,75.06,100597.0,54.5562,54.5926,54.5417,54.5562,100597.0
2018-08-03 12:50:00,75.07,75.07,75.01,75.07,90267.0,54.5635,54.5635,54.5199,54.5635,90267.0
2018-08-03 13:00:00,75.08,75.12,75.06,75.07,101429.0,54.5708,54.5998,54.5562,54.5635,101429.0
2018-08-03 13:10:00,75.06,75.08,75.04,75.07,68118.0,54.5562,54.5708,54.5417,54.5635,68118.0
2018-08-03 13:20:00,75.08,75.11,75.05,75.08,66259.0,54.5708,54.5926,54.5489,54.5708,66259.0
2018-08-03 13:30:00,75.08,75.14,75.08,75.12,99438.0,54.5708,54.6144,54.5708,54.5998,99438.0
2018-08-03 13:40:00,75.12,75.18,75.11,75.11,87964.0,54.5998,54.6434,54.5926,54.5926,87964.0
2018-08-03 13:50:00,75.11,75.16,75.1,75.14,54336.0,54.5926,54.6289,54.5853,54.6144,54336.0
2018-08-03 14:00:00,75.14,75.21,75.1,75.2,124830.0,54.6144,54.6652,54.5853,54.658,124830.0
2018-08-03 14:10:00,75.21,75.23,75.18,75.2,53654.0,54.6652,54.6798,54.6434,54.658,53654.0
2018-08-03 14:20:00,75.2,75.22,75.14,75.19,190155.0,54.658,54.6725,54.6144,54.6507,190155.0
2018-08-03 14:30:00,75.19,75.26,75.18,75.2,95244.0,54.6507,54.7016,54.6434,54.658,95244.0
2018-08-03 14:40:00,75.19,75.2,75.12,75.12,87043.0,54.6507,54.658,54.5998,54.5998,87043.0
2018-08-03 14:50:00,75.12,75.13,75.08,75.09,143004.0,54.5998,54.6071,54.5708,54.578,143004.0
2018-08-03 15:00:00,75.09,75.12,75.05,75.07,117650.0,54.578,54.5998,54.5489,54.5635,117650.0
2018-08-03 15:10:00,75.08,75.25,75.07,75.22,157654.0,54.5708,54.6943,54.5635,54.6725,157654.0
2018-08-03 15:20:00,75.22,75.26,75.2,75.22,155647.0,54.6725,54.7016,54.658,54.6725,155647.0
2018-08-03 15:30:00,75.21,75.23,75.14,75.2,185985.0,54.6652,54.6798,54.6144,54.658,185985.0
2018-08-03 15:40:00,75.2,75.27,75.17,75.23,328957.0,54.658,54.7089,54.6362,54.6798,328957.0
2018-08-03 15:50:00,75.24,75.29,75.19,75.26,765696.0,54.687,54.7234,54.6507,54.7016,765696.0
2018-08-06 09:30:00,75.51,75.51,75.1,75.16,469029.0,54.8833,54.8833,54.5853,54.6289,469029.0
2018-08-06 09:40:00,75.16,75.28,75.01,75.24,352475.0,54.6289,54.7161,54.5199,54.687,352475.0
2018-08-06 09:50:00,75.24,75.29,75.17,75.17,339353.0,54.687,54.7234,54.6362,54.6362,339353.0
2018-08-06 10:00:00,75.17,75.31,75.17,75.3,226562.0,54.6362,54.7379,54.6362,54.7307,226562.0
2018-08-06 10:10:00,75.31,75.31,75.18,75.23,180549.0,54.7379,54.7379,54.6434,54.6798,180549.0
2018-08-06 10:20:00,75.23,75.36,75.21,75.3,171019.0,54.6798,54.7743,54.6652,54.7307,171019.0
2018-08-06 10:30:00,75.31,75.41,75.28,75.36,192527.0,54.7379,54.8106,54.7161,54.7743,192527.0
2018-08-06 10:40:00,75.36,75.52,75.36,75.43,201137.0,54.7743,54.8906,54.7743,54.8251,201137.0
2018-08-06 10:50:00,75.44,75.61,75.44,75.6,157369.0,54.8324,54.956,54.8324,54.9487,157369.0
2018-08-06 11:00:00,75.61,75.69,75.6,75.66,194795.0,54.956,55.0141,54.9487,54.9923,194795.0
2018-08-06 11:10:00,75.66,75.69,75.61,75.61,177643.0,54.9923,55.0141,54.956,54.956,177643.0
2018-08-06 11:20:00,75.61,75.63,75.56,75.58,171723.0,54.956,54.9705,54.9196,54.9342,171723.0
2018-08-06 11:30:00,75.58,75.64,75.57,75.61,223721.0,54.9342,54.9778,54.9269,54.956,223721.0
2018-08-06 11:40:00,75.6,75.64,75.57,75.64,63275.0,54.9487,54.9778,54.9269,54.9778,63275.0
2018-08-06 11:50:00,75.64,75.74,75.63,75.7,84020.0,54.9778,55.0505,54.9705,55.0214,84020.0
2018-08-06 12:00:00,75.7,75.75,75.66,75.75,77288.0,55.0214,55.0577,54.9923,55.0577,77288.0
2018-08-06 12:10:00,75.75,75.83,75.74,75.78,118676.0,55.0577,55.1159,55.0505,55.0795,118676.0
2018-08-06 12:20:00,75.78,75.88,75.78,75.84,135524.0,55.0795,55.1522,55.0795,55.1231,135524.0
2018-08-06 12:30:00,75.84,75.85,75.81,75.83,70491.0,55.1231,55.1304,55.1013,55.1159,70491.0
2018-08-06 12:40:00,75.82,75.82,75.73,75.77,89655.0,55.1086,55.1086,55.0432,55.0723,89655.0
2018-08-06 12:50:00,75.77,75.77,75.71,75.73,102030.0,55.0723,55.0723,55.0287,55.0432,102030.0
2018-08-06 13:00:00,75.73,75.76,75.69,75.74,66735.0,55.0432,55.065,55.0141,55.0505,66735.0
2018-08-06 13:10:00,75.74,75.75,75.63,75.65,135713.0,55.0505,55.0577,54.9705,54.9851,135713.0
2018-08-06 13:20:00,75.65,75.66,75.58,75.59,138555.0,54.9851,54.9923,54.9342,54.9414,138555.0
2018-08-06 13:30:00,75.59,75.62,75.54,75.61,65151.0,54.9414,54.9632,54.9051,54.956,65151.0
2018-08-06 13:40:00,75.61,75.64,75.59,75.62,41309.0,54.956,54.9778,54.9414,54.9632,41309.0
2018-08-06 13:50:00,75.62,75.64,75.55,75.57,203790.0,54.9632,54.9778,54.9124,54.9269,203790.0
2018-08-06 14:00:00,75.57,75.58,75.51,75.57,126990.0,54.9269,54.9342,54.8833,54.9269,126990.0
2018-08-06 14:10:00,75.58,75.62,75.52,75.61,331197.0,54.9342,54.9632,54.8906,54.956,331197.0
2018-08-06 14:20:00,75.62,75.62,75.56,75.6,86074.0,54.9632,54.9632,54.9196,54.9487,86074.0
2018-08-06 14:30:00,75.6,75.65,75.6,75.62,131351.0,54.9487,54.9851,54.9487,54.9632,131351.0
2018-08-06 14:40:00,75.62,75.66,75.61,75.63,45182.0,54.9632,54.9923,54.956,54.9705,45182.0
2018-08-06 14:50:00,75.63,75.67,75.61,75.65,147359.0,54.9705,54.9996,54.956,54.9851,147359.0
2018-08-06 15:00:00,75.65,75.65,75.54,75.54,183778.0,54.9851,54.9851,54.9051,54.9051,183778.0
2018-08-06 15:10:00,75.55,75.55,75.46,75.47,157662.0,54.9124,54.9124,54.847,54.8542,157662.0
2018-08-06 15:20:00,75.48,75.49,75.43,75.44,115953.0,54.8615,54.8688,54.8251,54.8324,115953.0
2018-08-06 15:30:00,75.44,75.47,75.42,75.44,181037.0,54.8324,54.8542,54.8179,54.8324,181037.0
2018-08-06 15:40:00,75.44,75.54,75.44,75.53,310628.0,54.8324,54.9051,54.8324,54.8978,310628.0
2018-08-06 15:50:00,75.53,75.56,75.47,75.54,847265.0,54.8978,54.9196,54.8542,54.9051,847265.0
2018-08-07 09:30:00,76.29,76.29,75.84,76.17,665355.0,55.4502,55.4502,55.1231,55.363,665355.0
2018-08-07 09:40:00,76.18,76.2,76.02,76.08,391860.0,55.3703,55.3848,55.254,55.2976,391860.0
2018-08-07 09:50:00,76.08,76.24,76.06,76.22,391830.0,55.2976,55.4139,55.2831,55.3993,391830.0
2018-08-07 10:00:00,76.21,76.29,76.15,76.27,470292.0,55.3921,55.4502,55.3485,55.4357,470292.0
2018-08-07 10:10:00,76.26,76.34,76.22,76.24,246891.0,55.4284,55.4866,55.3993,55.4139,246891.0
2018-08-07 10:20:00,76.24,76.35,76.2,76.33,155435.0,55.4139,55.4938,55.3848,55.4793,155435.0
2018-08-07 10:30:00,76.34,76.45,76.31,76.42,379429.0,55.4866,55.5665,55.4648,55.5447,379429.0
2018-08-07 10:40:00,76.42,76.43,76.32,76.38,184489.0,55.5447,55.552,55.472,55.5156,184489.0
2018-08-07 10:50:00,76.38,76.46,76.34,76.34,332861.0,55.5156,55.5738,55.4866,55.4866,332861.0
2018-08-07 11:00:00,76.34,76.38,76.22,76.31,278680.0,55.4866,55.5156,55.3993,55.4648,278680.0
2018-08-07 11:10:00,76.31,76.34,76.27,76.29,196899.0,55.4648,55.4866,55.4357,55.4502,196899.0
2018-08-07 11:20:00,76.29,76.37,76.27,76.34,313930.0,55.4502,55.5084,55.4357,55.4866,313930.0
2018-08-07 11:30:00,76.34,76.46,76.31,76.42,203761.0,55.4866,55.5738,55.4648,55.5447,203761.0
2018-08-07 11:40:00,76.42,76.5,76.41,76.45,225024.0,55.5447,55.6029,55.5374,55.5665,225024.0
2018-08-07 11:50:00,76.45,76.48,76.35,76.37,300117.0,55.5665,55.5883,55.4938,55.5084,300117.0
2018-08-07 12:00:00,76.36,76.41,76.33,76.37,259865.0,55.5011,55.5374,55.4793,55.5084,259865.0
2018-08-07 12:10:00,76.37,76.4,76.34,76.39,75941.0,55.5084,55.5302,55.4866,55.5229,75941.0
2018-08-07 12:20:00,76.38,76.4,76.32,76.35,106430.0,55.5156,55.5302,55.472,55.4938,106430.0
2018-08-07 12:30:00,76.35,76.36,76.31,76.34,237201.0,55.4938,55.5011,55.4648,55.4866,237201.0
2018-08-07 12:40:00,76.35,76.43,76.34,76.39,271694.0,55.4938,55.552,55.4866,55.5229,271694.0
2018-08-07 12:50:00,76.4,76.42,76.36,76.4,92429.0,55.5302,55.5447,55.5011,55.5302,92429.0
2018-08-07 13:00:00,76.41,76.44,76.35,76.38,121848.0,55.5374,55.5593,55.4938,55.5156,121848.0
2018-08-07 13:10:00,76.38,76.42,76.35,76.36,116921.0,55.5156,55.5447,55.4938,55.5011,116921.0
2018-08-07 13:20:00,76.35,76.38,76.31,76.36,284350.0,55.4938,55.5156,55.4648,55.5011,284350.0
2018-08-07 13:30:00,76.36,76.39,76.34,76.38,233978.0,55.5011,55.5229,55.4866,55.5156,233978.0
2018-08-07 13:40:00,76.38,76.39,76.34,76.37,129642.0,55.5156,55.5229,55.4866,55.5084,129642.0
2018-08-07 13:50:00,76.37,76.41,76.33,76.38,358017.0,55.5084,55.5374,55.4793,55.5156,358017.0
2018-08-07 14:00:00,76.38,76.41,76.33,76.33,114129.0,55.5156,55.5374,55.4793,55.4793,114129.0
2018-08-07 14:10:00,76.33,76.36,76.29,76.3,107172.0,55.4793,55.5011,55.4502,55.4575,107172.0
2018-08-07 14:20:00,76.3,76.31,76.26,76.3,117887.0,55.4575,55.4648,55.4284,55.4575,117887.0
2018-08-07 14:30:00,76.3,76.31,76.22,76.24,159122.0,55.4575,55.4648,55.3993,55.4139,159122.0
2018-08-07 14:40:00,76.24,76.32,76.23,76.28,553699.0,55.4139,55.472,55.4066,55.443,553699.0
2018-08-07 14:50:00,76.28,76.32,76.28,76.3,160887.0,55.443,55.472,55.443,55.4575,160887.0
2018-08-07 15:00:00,76.29,76.32,76.27,76.31,453019.0,55.4502,55.472,55.4357,55.4648,453019.0
2018-08-07 15:10:00,76.31,76.35,76.3,76.32,163020.0,55.4648,55.4938,55.4575,55.472,163020.0
2018-08-07 15:20:00,76.32,76.34,76.27,76.33,170133.0,55.472,55.4866,55.4357,55.4793,170133.0
2018-08-07 15:30:00,76.32,76.33,76.22,76.23,199746.0,55.472,55.4793,55.3993,55.4066,199746.0
2018-08-07 15:40:00,76.23,76.24,76.13,76.15,285663.0,55.4066,55.4139,55.3339,55.3485,285663.0
2018-08-07 15:50:00,76.16,76.17,76.05,76.07,856104.0,55.3557,55.363,55.2758,55.2903,856104.0
2018-08-08 09:30:00,75.55,75.81,75.55,75.75,556299.0,54.9124,55.1013,54.9124,55.0577,556299.0
2018-08-08 09:40:00,75.74,75.74,75.47,75.62,298019.0,55.0505,55.0505,54.8542,54.9632,298019.0
2018-08-08 09:50:00,75.62,75.62,75.46,75.48,347625.0,54.9632,54.9632,54.847,54.8615,347625.0
2018-08-08 10:00:00,75.48,75.54,75.4,75.4,293408.0,54.8615,54.9051,54.8033,54.8033,293408.0
2018-08-08 10:10:00,75.41,75.53,75.4,75.46,176052.0,54.8106,54.8978,54.8033,54.847,176052.0
2018-08-08 10:20:00,75.45,75.58,75.37,75.55,273276.0,54.8397,54.9342,54.7815,54.9124,273276.0
2018-08-08 10:30:00,75.54,75.54,75.3,75.38,607171.0,54.9051,54.9051,54.7307,54.7888,607171.0
2018-08-08 10:40:00,75.4,75.57,75.37,75.57,198297.0,54.8033,54.9269,54.7815,54.9269,198297.0
2018-08-08 10:50:00,75.57,75.61,75.49,75.53,204148.0,54.9269,54.956,54.8688,54.8978,204148.0
2018-08-08 11:00:00,75.53,75.56,75.46,75.48,162632.0,54.8978,54.9196,54.847,54.8615,162632.0
2018-08-08 11:10:00,75.48,75.53,75.43,75.44,157469.0,54.8615,54.8978,54.8251,54.8324,157469.0
2018-08-08 11:20:00,75.43,75.44,75.25,75.25,194317.0,54.8251,54.8324,54.6943,54.6943,194317.0
2018-08-08 11:30:00,75.25,75.35,75.22,75.34,217965.0,54.6943,54.767,54.6725,54.7597,217965.0
2018-08-08 11:40:00,75.34,75.35,75.16,75.19,204643.0,54.7597,54.767,54.6289,54.6507,204643.0
2018-08-08 11:50:00,75.19,75.23,75.14,75.17,198420.0,54.6507,54.6798,54.6144,54.6362,198420.0
2018-08-08 12:00:00,75.16,75.24,75.12,75.23,113411.0,54.6289,54.687,54.5998,54.6798,113411.0
2018-08-08 12:10:00,75.22,75.25,75.14,75.17,130983.0,54.6725,54.6943,54.6144,54.6362,130983.0
2018-08-08 12:20:00,75.17,75.21,75.07,75.11,207899.0,54.6362,54.6652,54.5635,54.5926,207899.0
2018-08-08 12:30:00,75.11,75.28,75.08,75.26,129968.0,54.5926,54.7161,54.5708,54.7016,129968.0
2018-08-08 12:40:00,75.26,75.34,75.24,75.26,132214.0,54.7016,54.7597,54.687,54.7016,132214.0
2018-08-08 12:50:00,75.27,75.33,75.25,75.33,85308.0,54.7089,54.7525,54.6943,54.7525,85308.0
2018-08-08 13:00:00,75.32,75.39,75.3,75.36,151223.0,54.7452,54.7961,54.7307,54.7743,151223.0
2018-08-08 13:10:00,75.37,75.45,75.37,75.42,129977.0,54.7815,54.8397,54.7815,54.8179,129977.0
2018-08-08 13:20:00,75.42,75.42,75.31,75.33,70969.0,54.8179,54.8179,54.7379,54.7525,70969.0
2018-08-08 13:30:00,75.34,75.36,75.27,75.31,119430.0,54.7597,54.7743,54.7089,54.7379,119430.0
2018-08-08 13:40:00,75.31,75.38,75.3,75.33,92451.0,54.7379,54.7888,54.7307,54.7525,92451.0
2018-08-08 13:50:00,75.32,75.45,75.31,75.41,142374.0,54.7452,54.8397,54.7379,54.8106,142374.0
2018-08-08 14:00:00,75.41,75.45,75.33,75.44,293964.0,54.8106,54.8397,54.7525,54.8324,293964.0
2018-08-08 14:10:00,75.44,75.45,75.39,75.42,177683.0,54.8324,54.8397,54.7961,54.8179,177683.0
2018-08-08 14:20:00,75.42,75.43,75.34,75.42,123377.0,54.8179,54.8251,54.7597,54.8179,123377.0
2018-08-08 14:30:00,75.42,75.45,75.38,75.39,106014.0,54.8179,54.8397,54.7888,54.7961,106014.0
2018-08-08 14:40:00,75.39,75.44,75.38,75.39,141913.0,54.7961,54.8324,54.7888,54.7961,141913.0
2018-08-08 14:50:00,75.38,75.49,75.37,75.49,100700.0,54.7888,54.8688,54.7815,54.8688,100700.0
2018-08-08 15:00:00,75.5,75.52,75.42,75.42,142575.0,54.876,54.8906,54.8179,54.8179,142575.0
2018-08-08 15:10:00,75.42,75.52,75.42,75.52,165050.0,54.8179,54.8906,54.8179,54.8906,165050.0
2018-08-08 15:20:00,75.52,75.57,75.51,75.57,272794.0,54.8906,54.9269,54.8833,54.9269,272794.0
2018-08-08 15:30:00,75.56,75.63,75.53,75.59,277571.0,54.9196,54.9705,54.8978,54.9414,277571.0
2018-08-08 15:40:00,75.58,75.63,75.55,75.57,394887.0,54.9342,54.9705,54.9124,54.9269,394887.0
2018-08-08 15:50:00,75.57,75.6,75.48,75.52,1010955.0,54.9269,54.9487,54.8615,54.8906,1010955.0
2018-08-09 09:30:00,75.59,75.73,75.27,75.37,643457.0,54.9414,55.0432,54.7089,54.7815,643457.0
2018-08-09 09:40:00,75.37,75.37,75.07,75.15,487305.0,54.7815,54.7815,54.5635,54.6216,487305.0
2018-08-09 09:50:00,75.14,75.23,75.1,75.14,396652.0,54.6144,54.6798,54.5853,54.6144,396652.0
2018-08-09 10:00:00,75.14,75.16,74.94,75.14,444850.0,54.6144,54.6289,54.469,54.6144,444850.0
2018-08-09 10:10:00,75.15,75.2,75.09,75.11,337187.0,54.6216,54.658,54.578,54.5926,337187.0
2018-08-09 10:20:00,75.12,75.25,75.12,75.23,264773.0,54.5998,54.6943,54.5998,54.6798,264773.0
2018-08-09 10:30:00,75.24,75.27,75.1,75.13,473997.0,54.687,54.7089,54.5853,54.6071,473997.0
2018-08-09 10:40:00,75.13,75.24,75.12,75.17,257907.0,54.6071,54.687,54.5998,54.6362,257907.0
2018-08-09 10:50:00,75.18,75.22,75.09,75.11,242233.0,54.6434,54.6725,54.578,54.5926,242233.0
2018-08-09 11:00:00,75.11,75.23,75.11,75.12,221803.0,54.5926,54.6798,54.5926,54.5998,221803.0
2018-08-09 11:10:00,75.12,75.17,75.09,75.16,297749.0,54.5998,54.6362,54.578,54.6289,297749.0
2018-08-09 11:20:00,75.15,75.16,74.96,74.99,210314.0,54.6216,54.6289,54.4835,54.5053,210314.0
2018-08-09 11:30:00,74.99,75.02,74.92,74.95,440032.0,54.5053,54.5271,54.4545,54.4763,440032.0
2018-08-09 11:40:00,74.95,74.95,74.87,74.88,300744.0,54.4763,54.4763,54.4181,54.4254,300744.0
2018-08-09 11:50:00,74.88,74.93,74.83,74.87,323796.0,54.4254,54.4617,54.389,54.4181,323796.0
2018-08-09 12:00:00,74.87,74.92,74.82,74.83,199214.0,54.4181,54.4545,54.3818,54.389,199214.0
2018-08-09 12:10:00,74.83,74.87,74.8,74.86,265377.0,54.389,54.4181,54.3672,54.4109,265377.0
2018-08-09 12:20:00,74.86,74.92,74.84,74.87,175021.0,54.4109,54.4545,54.3963,54.4181,175021.0
2018-08-09 12:30:00,74.87,74.87,74.8,74.86,191592.0,54.4181,54.4181,54.3672,54.4109,191592.0
2018-08-09 12:40:00,74.86,74.91,74.85,74.87,328029.0,54.4109,54.4472,54.4036,54.4181,328029.0
2018-08-09 12:50:00,74.88,74.92,74.84,74.84,338001.0,54.4254,54.4545,54.3963,54.3963,338001.0
2018-08-09 13:00:00,74.85,74.86,74.82,74.86,221580.0,54.4036,54.4109,54.3818,54.4109,221580.0
2018-08-09 13:10:00,74.86,74.95,74.84,74.94,278687.0,54.4109,54.4763,54.3963,54.469,278687.0
2018-08-09 13:20:00,74.95,75.0,74.93,74.94,489716.0,54.4763,54.5126,54.4617,54.469,489716.0
2018-08-09 13:30:00,74.93,74.95,74.86,74.87,253704.0,54.4617,54.4763,54.4109,54.4181,253704.0
2018-08-09 13:40:00,74.87,74.94,74.84,74.86,192710.0,54.4181,54.469,54.3963,54.4109,192710.0
2018-08-09 13:50:00,74.86,74.91,74.85,74.87,171452.0,54.4109,54.4472,54.4036,54.4181,171452.0
2018-08-09 14:00:00,74.87,74.88,74.8,74.85,205238.0,54.4181,54.4254,54.3672,54.4036,205238.0
2018-08-09 14:10:00,74.85,74.88,74.74,74.75,456612.0,54.4036,54.4254,54.3236,54.3309,456612.0
2018-08-09 14:20:00,74.75,74.8,74.71,74.74,213089.0,54.3309,54.3672,54.3018,54.3236,213089.0
2018-08-09 14:30:00,74.75,74.89,74.74,74.87,151729.0,54.3309,54.4327,54.3236,54.4181,151729.0
2018-08-09 14:40:00,74.87,74.87,74.81,74.81,129030.0,54.4181,54.4181,54.3745,54.3745,129030.0
2018-08-09 14:50:00,74.81,74.81,74.73,74.79,160335.0,54.3745,54.3745,54.3164,54.36,160335.0
2018-08-09 15:00:00,74.79,74.83,74.76,74.8,388470.0,54.36,54.389,54.3382,54.3672,388470.0
2018-08-09 15:10:00,74.8,74.91,74.8,74.9,161350.0,54.3672,54.4472,54.3672,54.4399,161350.0
2018-08-09 15:20:00,74.9,74.91,74.86,74.9,176039.0,54.4399,54.4472,54.4109,54.4399,176039.0
2018-08-09 15:30:00,74.9,74.94,74.84,74.86,317652.0,54.4399,54.469,54.3963,54.4109,317652.0
2018-08-09 15:40:00,74.86,74.89,74.77,74.79,433507.0,54.4109,54.4327,54.3454,54.36,433507.0
2018-08-09 15:50:00,74.79,74.85,74.71,74.82,1580284.0,54.36,54.4036,54.3018,54.3818,1580284.0
2018-08-10 09:30:00,74.66,74.82,74.51,74.63,408218.0,54.2655,54.3818,54.1565,54.2437,408218.0
2018-08-10 09:40:00,74.62,74.82,74.6,74.69,253635.0,54.2364,54.3818,54.2219,54.2873,253635.0
2018-08-10 09:50:00,74.69,74.83,74.62,74.67,270543.0,54.2873,54.389,54.2364,54.2728,270543.0
2018-08-10 10:00:00,74.67,74.73,74.59,74.72,190111.0,54.2728,54.3164,54.2146,54.3091,190111.0
2018-08-10 10:10:00,74.73,74.81,74.7,74.76,175172.0,54.3164,54.3745,54.2946,54.3382,175172.0
2018-08-10 10:20:00,74.75,74.76,74.61,74.65,179575.0,54.3309,54.3382,54.2291,54.2582,179575.0
2018-08-10 10:30:00,74.65,74.83,74.64,74.73,201565.0,54.2582,54.389,54.2509,54.3164,201565.0
2018-08-10 10:40:00,74.73,74.81,74.64,74.77,224411.0,54.3164,54.3745,54.2509,54.3454,224411.0
2018-08-10 10:50:00,74.77,74.93,74.75,74.92,247405.0,54.3454,54.4617,54.3309,54.4545,247405.0
2018-08-10 11:00:00,74.94,74.96,74.87,74.91,249011.0,54.469,54.4835,54.4181,54.4472,249011.0
2018-08-10 11:10:00,74.91,74.91,74.74,74.77,293781.0,54.4472,54.4472,54.3236,54.3454,293781.0
2018-08-10 11:20:00,74.78,74.93,74.78,74.84,144227.0,54.3527,54.4617,54.3527,54.3963,144227.0
2018-08-10 11:30:00,74.84,75.04,74.84,75.02,248086.0,54.3963,54.5417,54.3963,54.5271,248086.0
2018-08-10 11:40:00,75.01,75.06,74.94,74.96,462147.0,54.5199,54.5562,54.469,54.4835,462147.0
2018-08-10 11:50:00,74.96,75.02,74.91,74.92,236366.0,54.4835,54.5271,54.4472,54.4545,236366.0
2018-08-10 12:00:00,74.91,74.98,74.87,74.95,173433.0,54.4472,54.4981,54.4181,54.4763,173433.0
2018-08-10 12:10:00,74.94,75.04,74.94,75.02,134891.0,54.469,54.5417,54.469,54.5271,134891.0
2018-08-10 12:20:00,75.0,75.09,74.99,75.08,108720.0,54.5126,54.578,54.5053,54.5708,108720.0
2018-08-10 12:30:00,75.08,75.1,75.0,75.04,128611.0,54.5708,54.5853,54.5126,54.5417,128611.0
2018-08-10 12:40:00,75.04,75.12,75.04,75.11,221573.0,54.5417,54.5998,54.5417,54.5926,221573.0
2018-08-10 12:50:00,75.11,75.13,75.01,75.04,207691.0,54.5926,54.6071,54.5199,54.5417,207691.0
2018-08-10 13:00:00,75.05,75.05,74.95,75.0,97390.0,54.5489,54.5489,54.4763,54.5126,97390.0
2018-08-10 13:10:00,75.01,75.08,74.99,75.01,252161.0,54.5199,54.5708,54.5053,54.5199,252161.0
2018-08-10 13:20:00,75.0,75.13,75.0,75.12,431608.0,54.5126,54.6071,54.5126,54.5998,431608.0
2018-08-10 13:30:00,75.12,75.16,75.04,75.05,414603.0,54.5998,54.6289,54.5417,54.5489,414603.0
2018-08-10 13:40:00,75.05,75.06,75.0,75.01,254985.0,54.5489,54.5562,54.5126,54.5199,254985.0
2018-08-10 13:50:00,75.0,75.02,74.96,74.98,181409.0,54.5126,54.5271,54.4835,54.4981,181409.0
2018-08-10 14:00:00,74.98,75.01,74.94,74.96,182925.0,54.4981,54.5199,54.469,54.4835,182925.0
2018-08-10 14:10:00,74.96,75.03,74.94,75.03,221247.0,54.4835,54.5344,54.469,54.5344,221247.0
2018-08-10 14:20:00,75.03,75.05,74.93,74.93,246120.0,54.5344,54.5489,54.4617,54.4617,246120.0
2018-08-10 14:30:00,74.94,75.0,74.93,74.98,154047.0,54.469,54.5126,54.4617,54.4981,154047.0
2018-08-10 14:40:00,74.98,75.01,74.94,74.94,232456.0,54.4981,54.5199,54.469,54.469,232456.0
2018-08-10 14:50:00,74.95,75.01,74.93,74.93,385766.0,54.4763,54.5199,54.4617,54.4617,385766.0
2018-08-10 15:00:00,74.92,74.92,74.83,74.89,365112.0,54.4545,54.4545,54.389,54.4327,365112.0
2018-08-10 15:10:00,74.89,75.04,74.86,75.04,365254.0,54.4327,54.5417,54.4109,54.5417,365254.0
2018-08-10 15:20:00,75.04,75.23,75.03,75.11,657960.0,54.5417,54.6798,54.5344,54.5926,657960.0
2018-08-10 15:30:00,75.11,75.19,75.08,75.19,962092.0,54.5926,54.6507,54.5708,54.6507,962092.0
2018-08-10 15:40:00,75.18,75.19,75.09,75.15,1314637.0,54.6434,54.6507,54.578,54.6216,1314637.0
2018-08-10 15:50:00,75.15,75.28,75.14,75.23,3338763.0,54.6216,54.7161,54.6144,54.6798,3338763.0
2018-08-13 09:30:00,75.15,75.41,75.04,75.09,342839.0,54.6216,54.8106,54.5417,54.578,342839.0
2018-08-13 09:40:00,75.11,75.32,75.1,75.28,131252.0,54.5926,54.7452,54.5853,54.7161,131252.0
2018-08-13 09:50:00,75.29,75.36,75.15,75.18,129845.0,54.7234,54.7743,54.6216,54.6434,129845.0
2018-08-13 10:00:00,75.18,75.25,75.03,75.24,212546.0,54.6434,54.6943,54.5344,54.687,212546.0
2018-08-13 10:10:00,75.23,75.28,75.13,75.23,169868.0,54.6798,54.7161,54.6071,54.6798,169868.0
2018-08-13 10:20:00,75.23,75.26,75.17,75.24,144947.0,54.6798,54.7016,54.6362,54.687,144947.0
2018-08-13 10:30:00,75.24,75.3,75.21,75.29,121323.0,54.687,54.7307,54.6652,54.7234,121323.0
2018-08-13 10:40:00,75.29,75.31,75.19,75.21,146073.0,54.7234,54.7379,54.6507,54.6652,146073.0
2018-08-13 10:50:00,75.23,75.24,75.09,75.17,171778.0,54.6798,54.687,54.578,54.6362,171778.0
2018-08-13 11:00:00,75.17,75.28,75.11,75.13,188403.0,54.6362,54.7161,54.5926,54.6071,188403.0
2018-08-13 11:10:00,75.13,75.16,75.02,75.02,168992.0,54.6071,54.6289,54.5271,54.5271,168992.0
2018-08-13 11:20:00,75.03,75.11,75.01,75.05,205439.0,54.5344,54.5926,54.5199,54.5489,205439.0
2018-08-13 11:30:00,75.04,75.06,74.96,74.98,113401.0,54.5417,54.5562,54.4835,54.4981,113401.0
2018-08-13 11:40:00,74.98,74.99,74.89,74.89,130129.0,54.4981,54.5053,54.4327,54.4327,130129.0
2018-08-13 11:50:00,74.89,74.89,74.75,74.76,197328.0,54.4327,54.4327,54.3309,54.3382,197328.0
2018-08-13 12:00:00,74.75,74.77,74.69,74.73,172194.0,54.3309,54.3454,54.2873,54.3164,172194.0
2018-08-13 12:10:00,74.73,74.74,74.64,74.66,94129.0,54.3164,54.3236,54.2509,54.2655,94129.0
2018-08-13 12:20:00,74.65,74.72,74.55,74.59,227093.0,54.2582,54.3091,54.1855,54.2146,227093.0
2018-08-13 12:30:00,74.59,74.6,74.48,74.55,144985.0,54.2146,54.2219,54.1347,54.1855,144985.0
2018-08-13 12:40:00,74.56,74.63,74.48,74.48,119711.0,54.1928,54.2437,54.1347,54.1347,119711.0
2018-08-13 12:50:00,74.49,74.51,74.41,74.42,320569.0,54.1419,54.1565,54.0838,54.091,320569.0
2018-08-13 13:00:00,74.42,74.43,74.3,74.34,470904.0,54.091,54.0983,54.0038,54.0329,470904.0
2018-08-13 13:10:00,74.33,74.48,74.33,74.48,332129.0,54.0256,54.1347,54.0256,54.1347,332129.0
2018-08-13 13:20:00,74.48,74.51,74.43,74.44,149739.0,54.1347,54.1565,54.0983,54.1056,149739.0
2018-08-13 13:30:00,74.44,74.5,74.34,74.34,183256.0,54.1056,54.1492,54.0329,54.0329,183256.0
2018-08-13 13:40:00,74.35,74.41,74.33,74.34,138214.0,54.0402,54.0838,54.0256,54.0329,138214.0
2018-08-13 13:50:00,74.34,74.49,74.33,74.46,141244.0,54.0329,54.1419,54.0256,54.1201,141244.0
2018-08-13 14:00:00,74.46,74.58,74.46,74.53,138232.0,54.1201,54.2073,54.1201,54.171,138232.0
2018-08-13 14:10:00,74.53,74.64,74.53,74.62,123220.0,54.171,54.2509,54.171,54.2364,123220.0
2018-08-13 14:20:00,74.62,74.69,74.58,74.68,174303.0,54.2364,54.2873,54.2073,54.28,174303.0
2018-08-13 14:30:00,74.68,74.73,74.57,74.62,252196.0,54.28,54.3164,54.2001,54.2364,252196.0
2018-08-13 14:40:00,74.62,74.69,74.61,74.67,153152.0,54.2364,54.2873,54.2291,54.2728,153152.0
2018-08-13 14:50:00,74.67,74.69,74.58,74.62,192788.0,54.2728,54.2873,54.2073,54.2364,192788.0
2018-08-13 15:00:00,74.61,74.61,74.53,74.59,161065.0,54.2291,54.2291,54.171,54.2146,161065.0
2018-08-13 15:10:00,74.59,74.67,74.57,74.58,244372.0,54.2146,54.2728,54.2001,54.2073,244372.0
2018-08-13 15:20:00,74.58,74.61,74.49,74.51,248027.0,54.2073,54.2291,54.1419,54.1565,248027.0
2018-08-13 15:30:00,74.51,74.54,74.42,74.5,302219.0,54.1565,54.1783,54.091,54.1492,302219.0
2018-08-13 15:40:00,74.49,74.52,74.33,74.33,570697.0,54.1419,54.1637,54.0256,54.0256,570697.0
2018-08-13 15:50:00,74.33,74.37,74.29,74.31,1249960.0,54.0256,54.0547,53.9966,54.0111,1249960.0
2018-08-14 09:30:00,74.9,75.01,74.8,74.94,545596.0,54.4399,54.5199,54.3672,54.469,545596.0
2018-08-14 09:40:00,74.94,75.0,74.86,74.89,265630.0,54.469,54.5126,54.4109,54.4327,265630.0
2018-08-14 09:50:00,74.87,74.9,74.69,74.8,250391.0,54.4181,54.4399,54.2873,54.3672,250391.0
2018-08-14 10:00:00,74.8,74.88,74.73,74.77,270802.0,54.3672,54.4254,54.3164,54.3454,270802.0
2018-08-14 10:10:00,74.76,74.85,74.74,74.78,250511.0,54.3382,54.4036,54.3236,54.3527,250511.0
2018-08-14 10:20:00,74.78,74.94,74.77,74.88,358513.0,54.3527,54.469,54.3454,54.4254,358513.0
2018-08-14 10:30:00,74.88,74.88,74.77,74.83,197255.0,54.4254,54.4254,54.3454,54.389,197255.0
2018-08-14 10:40:00,74.83,74.99,74.78,74.98,265727.0,54.389,54.5053,54.3527,54.4981,265727.0
2018-08-14 10:50:00,74.97,74.99,74.81,74.82,276243.0,54.4908,54.5053,54.3745,54.3818,276243.0
2018-08-14 11:00:00,74.81,74.84,74.68,74.7,182651.0,54.3745,54.3963,54.28,54.2946,182651.0
2018-08-14 11:10:00,74.69,74.73,74.53,74.54,300764.0,54.2873,54.3164,54.171,54.1783,300764.0
2018-08-14 11:20:00,74.53,74.64,74.52,74.52,183005.0,54.171,54.2509,54.1637,54.1637,183005.0
2018-08-14 11:30:00,74.52,74.6,74.51,74.58,137500.0,54.1637,54.2219,54.1565,54.2073,137500.0
2018-08-14 11:40:00,74.57,74.58,74.48,74.49,200412.0,54.2001,54.2073,54.1347,54.1419,200412.0
2018-08-14 11:50:00,74.48,74.48,74.37,74.38,78454.0,54.1347,54.1347,54.0547,54.062,78454.0
2018-08-14 12:00:00,74.38,74.47,74.37,74.42,92555.0,54.062,54.1274,54.0547,54.091,92555.0
2018-08-14 12:10:00,74.42,74.42,74.31,74.4,88857.0,54.091,54.091,54.0111,54.0765,88857.0
2018-08-14 12:20:00,74.4,74.47,74.35,74.46,82411.0,54.0765,54.1274,54.0402,54.1201,82411.0
2018-08-14 12:30:00,74.46,74.47,74.39,74.4,148522.0,54.1201,54.1274,54.0692,54.0765,148522.0
2018-08-14 12:40:00,74.39,74.4,74.25,74.26,96107.0,54.0692,54.0765,53.9675,53.9748,96107.0
2018-08-14 12:50:00,74.26,74.34,74.24,74.3,134101.0,53.9748,54.0329,53.9602,54.0038,134101.0
2018-08-14 13:00:00,74.3,74.31,74.21,74.26,150631.0,54.0038,54.0111,53.9384,53.9748,150631.0
2018-08-14 13:10:00,74.26,74.26,74.2,74.21,106346.0,53.9748,53.9748,53.9311,53.9384,106346.0
2018-08-14 13:20:00,74.22,74.35,74.2,74.33,86493.0,53.9457,54.0402,53.9311,54.0256,86493.0
2018-08-14 13:30:00,74.34,74.38,74.32,74.36,99287.0,54.0329,54.062,54.0184,54.0474,99287.0
2018-08-14 13:40:00,74.36,74.39,74.35,74.35,109469.0,54.0474,54.0692,54.0402,54.0402,109469.0
2018-08-14 13:50:00,74.35,74.5,74.34,74.47,109406.0,54.0402,54.1492,54.0329,54.1274,109406.0
2018-08-14 14:00:00,74.47,74.51,74.43,74.45,119219.0,54.1274,54.1565,54.0983,54.1128,119219.0
2018-08-14 14:10:00,74.45,74.46,74.4,74.42,138697.0,54.1128,54.1201,54.0765,54.091,138697.0
2018-08-14 14:20:00,74.42,74.45,74.36,74.45,150198.0,54.091,54.1128,54.0474,54.1128,150198.0
2018-08-14 14:30:00,74.44,74.47,74.42,74.47,57406.0,54.1056,54.1274,54.091,54.1274,57406.0
2018-08-14 14:40:00,74.46,74.52,74.45,74.47,110727.0,54.1201,54.1637,54.1128,54.1274,110727.0
2018-08-14 14:50:00,74.47,74.52,74.45,74.48,71211.0,54.1274,54.1637,54.1128,54.1347,71211.0
2018-08-14 15:00:00,74.48,74.58,74.48,74.55,90860.0,54.1347,54.2073,54.1347,54.1855,90860.0
2018-08-14 15:10:00,74.56,74.61,74.52,74.6,211638.0,54.1928,54.2291,54.1637,54.2219,211638.0
2018-08-14 15:20:00,74.59,74.61,74.53,74.54,260862.0,54.2146,54.2291,54.171,54.1783,260862.0
2018-08-14 15:30:00,74.54,74.56,74.5,74.55,221951.0,54.1783,54.1928,54.1492,54.1855,221951.0
2018-08-14 15:40:00,74.55,74.55,74.48,74.52,309042.0,54.1855,54.1855,54.1347,54.1637,309042.0
2018-08-14 15:50:00,74.53,74.55,74.47,74.51,787679.0,54.171,54.1855,54.1274,54.1565,787679.0
2018-08-15 09:30:00,73.8,73.92,73.45,73.59,953478.0,53.6404,53.7276,53.386,53.4878,953478.0
2018-08-15 09:40:00,73.6,73.61,73.24,73.24,810881.0,53.495,53.5023,53.2334,53.2334,810881.0
2018-08-15 09:50:00,73.24,73.24,72.76,72.81,1367060.0,53.2334,53.2334,52.8845,52.9208,1367060.0
2018-08-15 10:00:00,72.8,72.87,72.61,72.73,871353.0,52.9136,52.9645,52.7755,52.8627,871353.0
2018-08-15 10:10:00,72.73,72.73,72.42,72.48,897438.0,52.8627,52.8627,52.6374,52.681,897438.0
2018-08-15 10:20:00,72.48,72.56,72.26,72.55,1003103.0,52.681,52.7391,52.5211,52.7319,1003103.0
2018-08-15 10:30:00,72.51,72.55,72.16,72.23,1200546.0,52.7028,52.7319,52.4484,52.4993,1200546.0
2018-08-15 10:40:00,72.23,72.33,72.21,72.31,780501.0,52.4993,52.572,52.4847,52.5574,780501.0
2018-08-15 10:50:00,72.31,72.32,71.83,71.84,1756564.0,52.5574,52.5647,52.2085,52.2158,1756564.0
2018-08-15 11:00:00,71.83,72.23,71.78,72.2,1220909.0,52.2085,52.4993,52.1722,52.4775,1220909.0
2018-08-15 11:10:00,72.21,72.33,72.13,72.21,1106554.0,52.4847,52.572,52.4266,52.4847,1106554.0
2018-08-15 11:20:00,72.21,72.39,72.21,72.38,458319.0,52.4847,52.6156,52.4847,52.6083,458319.0
2018-08-15 11:30:00,72.38,72.68,72.34,72.57,430790.0,52.6083,52.8264,52.5792,52.7464,430790.0
2018-08-15 11:40:00,72.58,72.58,72.43,72.49,282401.0,52.7537,52.7537,52.6446,52.6883,282401.0
2018-08-15 11:50:00,72.5,72.51,72.23,72.28,337997.0,52.6955,52.7028,52.4993,52.5356,337997.0
2018-08-15 12:00:00,72.27,72.36,72.22,72.33,276820.0,52.5283,52.5938,52.492,52.572,276820.0
2018-08-15 12:10:00,72.32,72.32,72.13,72.2,386833.0,52.5647,52.5647,52.4266,52.4775,386833.0
2018-08-15 12:20:00,72.2,72.34,72.16,72.33,327523.0,52.4775,52.5792,52.4484,52.572,327523.0
2018-08-15 12:30:00,72.33,72.43,72.32,72.37,218491.0,52.572,52.6446,52.5647,52.601,218491.0
2018-08-15 12:40:00,72.37,72.46,72.34,72.38,316274.0,52.601,52.6664,52.5792,52.6083,316274.0
2018-08-15 12:50:00,72.39,72.44,72.31,72.38,202369.0,52.6156,52.6519,52.5574,52.6083,202369.0
2018-08-15 13:00:00,72.38,72.39,72.18,72.2,249677.0,52.6083,52.6156,52.4629,52.4775,249677.0
2018-08-15 13:10:00,72.21,72.24,72.08,72.08,233614.0,52.4847,52.5065,52.3903,52.3903,233614.0
2018-08-15 13:20:00,72.08,72.26,72.07,72.22,294807.0,52.3903,52.5211,52.383,52.492,294807.0
2018-08-15 13:30:00,72.23,72.3,72.17,72.25,570657.0,52.4993,52.5502,52.4557,52.5138,570657.0
2018-08-15 13:40:00,72.25,72.26,72.13,72.15,269915.0,52.5138,52.5211,52.4266,52.4411,269915.0
2018-08-15 13:50:00,72.15,72.2,72.09,72.11,211386.0,52.4411,52.4775,52.3975,52.4121,211386.0
2018-08-15 14:00:00,72.11,72.12,71.89,71.92,390843.0,52.4121,52.4193,52.2522,52.274,390843.0
2018-08-15 14:10:00,71.91,71.98,71.82,71.85,262409.0,52.2667,52.3176,52.2013,52.2231,262409.0
2018-08-15 14:20:00,71.85,71.86,71.7,71.76,269068.0,52.2231,52.2303,52.1141,52.1577,269068.0
2018-08-15 14:30:00,71.76,71.94,71.72,71.88,330665.0,52.1577,52.2885,52.1286,52.2449,330665.0
2018-08-15 14:40:00,71.88,71.94,71.72,71.75,231116.0,52.2449,52.2885,52.1286,52.1504,231116.0
2018-08-15 14:50:00,71.75,71.97,71.74,71.97,291256.0,52.1504,52.3103,52.1431,52.3103,291256.0
2018-08-15 15:00:00,71.96,72.06,71.93,71.97,388902.0,52.303,52.3757,52.2812,52.3103,388902.0
2018-08-15 15:10:00,71.97,71.98,71.89,71.91,331349.0,52.3103,52.3176,52.2522,52.2667,331349.0
2018-08-15 15:20:00,71.91,71.96,71.84,71.88,291078.0,52.2667,52.303,52.2158,52.2449,291078.0
2018-08-15 15:30:00,71.88,72.12,71.87,72.02,767434.0,52.2449,52.4193,52.2376,52.3466,767434.0
2018-08-15 15:40:00,72.02,72.1,71.98,72.03,1223294.0,52.3466,52.4048,52.3176,52.3539,1223294.0
2018-08-15 15:50:00,72.03,72.04,71.87,71.91,1731547.0,52.3539,52.3612,52.2376,52.2667,1731547.0
2018-08-16 09:30:00,72.26,72.58,72.25,72.41,830320.0,52.5211,52.7537,52.5138,52.6301,830320.0
2018-08-16 09:40:00,72.42,72.48,72.27,72.32,404487.0,52.6374,52.681,52.5283,52.5647,404487.0
2018-08-16 09:50:00,72.32,72.46,72.24,72.26,436268.0,52.5647,52.6664,52.5065,52.5211,436268.0
2018-08-16 10:00:00,72.26,72.46,72.25,72.41,710053.0,52.5211,52.6664,52.5138,52.6301,710053.0
2018-08-16 10:10:00,72.4,72.44,72.29,72.31,357877.0,52.6228,52.6519,52.5429,52.5574,357877.0
2018-08-16 10:20:00,72.31,72.33,72.22,72.25,283489.0,52.5574,52.572,52.492,52.5138,283489.0
2018-08-16 10:30:00,72.25,72.49,72.23,72.44,297044.0,52.5138,52.6883,52.4993,52.6519,297044.0
2018-08-16 10:40:00,72.44,72.46,72.35,72.45,227097.0,52.6519,52.6664,52.5865,52.6592,227097.0
2018-08-16 10:50:00,72.45,72.53,72.42,72.51,237992.0,52.6592,52.7173,52.6374,52.7028,237992.0
2018-08-16 11:00:00,72.5,72.65,72.49,72.62,399807.0,52.6955,52.8045,52.6883,52.7827,399807.0
2018-08-16 11:10:00,72.62,72.76,72.58,72.67,312045.0,52.7827,52.8845,52.7537,52.8191,312045.0
2018-08-16 11:20:00,72.66,72.75,72.64,72.72,381552.0,52.8118,52.8772,52.7973,52.8554,381552.0
2018-08-16 11:30:00,72.72,72.75,72.62,72.72,215795.0,52.8554,52.8772,52.7827,52.8554,215795.0
2018-08-16 11:40:00,72.72,72.75,72.61,72.63,196435.0,52.8554,52.8772,52.7755,52.79,196435.0
2018-08-16 11:50:00,72.63,72.7,72.61,72.69,138281.0,52.79,52.8409,52.7755,52.8336,138281.0
2018-08-16 12:00:00,72.69,72.82,72.67,72.77,324349.0,52.8336,52.9281,52.8191,52.8918,324349.0
2018-08-16 12:10:00,72.77,72.84,72.74,72.83,213454.0,52.8918,52.9426,52.87,52.9354,213454.0
2018-08-16 12:20:00,72.83,72.84,72.69,72.7,195623.0,52.9354,52.9426,52.8336,52.8409,195623.0
2018-08-16 12:30:00,72.69,72.7,72.63,72.69,115666.0,52.8336,52.8409,52.79,52.8336,115666.0
2018-08-16 12:40:00,72.68,72.73,72.6,72.73,220907.0,52.8264,52.8627,52.7682,52.8627,220907.0
2018-08-16 12:50:00,72.72,72.77,72.69,72.7,295601.0,52.8554,52.8918,52.8336,52.8409,295601.0
2018-08-16 13:00:00,72.7,72.77,72.69,72.73,171557.0,52.8409,52.8918,52.8336,52.8627,171557.0
2018-08-16 13:10:00,72.73,72.79,72.69,72.7,272215.0,52.8627,52.9063,52.8336,52.8409,272215.0
2018-08-16 13:20:00,72.71,72.74,72.63,72.66,507812.0,52.8482,52.87,52.79,52.8118,507812.0
2018-08-16 13:30:00,72.66,72.75,72.63,72.73,242801.0,52.8118,52.8772,52.79,52.8627,242801.0
2018-08-16 13:40:00,72.75,72.75,72.62,72.63,107747.0,52.8772,52.8772,52.7827,52.79,107747.0
2018-08-16 13:50:00,72.63,72.71,72.63,72.69,133860.0,52.79,52.8482,52.79,52.8336,133860.0
2018-08-16 14:00:00,72.69,72.7,72.57,72.57,232444.0,52.8336,52.8409,52.7464,52.7464,232444.0
2018-08-16 14:10:00,72.58,72.63,72.56,72.62,126841.0,52.7537,52.79,52.7391,52.7827,126841.0
2018-08-16 14:20:00,72.62,72.65,72.5,72.51,154568.0,52.7827,52.8045,52.6955,52.7028,154568.0
2018-08-16 14:30:00,72.51,72.56,72.41,72.54,179316.0,52.7028,52.7391,52.6301,52.7246,179316.0
2018-08-16 14:40:00,72.54,72.57,72.49,72.52,109329.0,52.7246,52.7464,52.6883,52.7101,109329.0
2018-08-16 14:50:00,72.53,72.61,72.52,72.54,147906.0,52.7173,52.7755,52.7101,52.7246,147906.0
2018-08-16 15:00:00,72.55,72.62,72.52,72.53,170615.0,52.7319,52.7827,52.7101,52.7173,170615.0
2018-08-16 15:10:00,72.53,72.57,72.51,72.54,298019.0,52.7173,52.7464,52.7028,52.7246,298019.0
2018-08-16 15:20:00,72.55,72.57,72.49,72.53,355350.0,52.7319,52.7464,52.6883,52.7173,355350.0
2018-08-16 15:30:00,72.53,72.53,72.43,72.47,368791.0,52.7173,52.7173,52.6446,52.6737,368791.0
2018-08-16 15:40:00,72.46,72.48,72.41,72.45,468521.0,52.6664,52.681,52.6301,52.6592,468521.0
2018-08-16 15:50:00,72.45,72.46,72.39,72.43,1521520.0,52.6592,52.6664,52.6156,52.6446,1521520.0
2018-08-17 09:30:00,72.62,72.79,72.55,72.67,728617.0,52.7827,52.9063,52.7319,52.8191,728617.0
2018-08-17 09:40:00,72.67,72.72,72.55,72.64,296997.0,52.8191,52.8554,52.7319,52.7973,296997.0
2018-08-17 09:50:00,72.63,72.73,72.58,72.67,548915.0,52.79,52.8627,52.7537,52.8191,548915.0
2018-08-17 10:00:00,72.66,72.66,72.47,72.53,268267.0,52.8118,52.8118,52.6737,52.7173,268267.0
2018-08-17 10:10:00,72.53,72.54,72.43,72.49,109954.0,52.7173,52.7246,52.6446,52.6883,109954.0
2018-08-17 10:20:00,72.48,72.54,72.44,72.45,142528.0,52.681,52.7246,52.6519,52.6592,142528.0
2018-08-17 10:30:00,72.45,72.56,72.44,72.52,143337.0,52.6592,52.7391,52.6519,52.7101,143337.0
2018-08-17 10:40:00,72.52,72.52,72.42,72.43,226506.0,52.7101,52.7101,52.6374,52.6446,226506.0
2018-08-17 10:50:00,72.43,72.49,72.41,72.48,225864.0,52.6446,52.6883,52.6301,52.681,225864.0
2018-08-17 11:00:00,72.48,72.54,72.46,72.49,135957.0,52.681,52.7246,52.6664,52.6883,135957.0
2018-08-17 11:10:00,72.5,72.57,72.44,72.54,233114.0,52.6955,52.7464,52.6519,52.7246,233114.0
2018-08-17 11:20:00,72.54,72.56,72.5,72.51,225172.0,52.7246,52.7391,52.6955,52.7028,225172.0
2018-08-17 11:30:00,72.52,72.54,72.48,72.5,266529.0,52.7101,52.7246,52.681,52.6955,266529.0
2018-08-17 11:40:00,72.5,72.56,72.48,72.54,446169.0,52.6955,52.7391,52.681,52.7246,446169.0
2018-08-17 11:50:00,72.54,72.55,72.45,72.51,229070.0,52.7246,52.7319,52.6592,52.7028,229070.0
2018-08-17 12:00:00,72.51,72.51,72.38,72.4,176416.0,52.7028,52.7028,52.6083,52.6228,176416.0
2018-08-17 12:10:00,72.39,72.46,72.38,72.42,204698.0,52.6156,52.6664,52.6083,52.6374,204698.0
2018-08-17 12:20:00,72.42,72.45,72.39,72.42,60328.0,52.6374,52.6592,52.6156,52.6374,60328.0
2018-08-17 12:30:00,72.42,72.43,72.38,72.38,168822.0,52.6374,52.6446,52.6083,52.6083,168822.0
2018-08-17 12:40:00,72.38,72.46,72.38,72.46,75774.0,52.6083,52.6664,52.6083,52.6664,75774.0
2018-08-17 12:50:00,72.45,72.47,72.37,72.38,121915.0,52.6592,52.6737,52.601,52.6083,121915.0
2018-08-17 13:00:00,72.37,72.4,72.35,72.37,86771.0,52.601,52.6228,52.5865,52.601,86771.0
2018-08-17 13:10:00,72.37,72.44,72.35,72.43,59476.0,52.601,52.6519,52.5865,52.6446,59476.0
2018-08-17 13:20:00,72.42,72.43,72.34,72.36,78393.0,52.6374,52.6446,52.5792,52.5938,78393.0
2018-08-17 13:30:00,72.36,72.45,72.36,72.44,76905.0,52.5938,52.6592,52.5938,52.6519,76905.0
2018-08-17 13:40:00,72.44,72.49,72.43,72.47,110498.0,52.6519,52.6883,52.6446,52.6737,110498.0
2018-08-17 13:50:00,72.47,72.51,72.42,72.46,216463.0,52.6737,52.7028,52.6374,52.6664,216463.0
2018-08-17 14:00:00,72.46,72.62,72.45,72.59,388198.0,52.6664,52.7827,52.6592,52.7609,388198.0
2018-08-17 14:10:00,72.59,72.63,72.56,72.61,157894.0,52.7609,52.79,52.7391,52.7755,157894.0
2018-08-17 14:20:00,72.61,72.69,72.6,72.68,147624.0,52.7755,52.8336,52.7682,52.8264,147624.0
2018-08-17 14:30:00,72.68,72.72,72.63,72.68,134649.0,52.8264,52.8554,52.79,52.8264,134649.0
2018-08-17 14:40:00,72.69,72.77,72.68,72.7,108803.0,52.8336,52.8918,52.8264,52.8409,108803.0
2018-08-17 14:50:00,72.7,72.8,72.67,72.75,288492.0,52.8409,52.9136,52.8191,52.8772,288492.0
2018-08-17 15:00:00,72.74,72.75,72.66,72.68,146540.0,52.87,52.8772,52.8118,52.8264,146540.0
2018-08-17 15:10:00,72.69,72.73,72.66,72.73,175212.0,52.8336,52.8627,52.8118,52.8627,175212.0
2018-08-17 15:20:00,72.73,72.78,72.71,72.75,138390.0,52.8627,52.899,52.8482,52.8772,138390.0
2018-08-17 15:30:00,72.75,72.76,72.7,72.72,354587.0,52.8772,52.8845,52.8409,52.8554,354587.0
2018-08-17 15:40:00,72.73,72.77,72.69,72.7,352723.0,52.8627,52.8918,52.8336,52.8409,352723.0
2018-08-17 15:50:00,72.7,72.72,72.59,72.63,1244689.0,52.8409,52.8554,52.7609,52.79,1244689.0
2018-08-20 09:30:00,72.63,72.86,72.6,72.84,492080.0,52.79,52.9572,52.7682,52.9426,492080.0
2018-08-20 09:40:00,72.84,72.91,72.72,72.8,334796.0,52.9426,52.9935,52.8554,52.9136,334796.0
2018-08-20 09:50:00,72.79,72.82,72.72,72.78,211218.0,52.9063,52.9281,52.8554,52.899,211218.0
2018-08-20 10:00:00,72.77,73.07,72.76,72.98,308633.0,52.8918,53.1098,52.8845,53.0444,308633.0
2018-08-20 10:10:00,72.99,73.0,72.86,72.9,245555.0,53.0517,53.0589,52.9572,52.9863,245555.0
2018-08-20 10:20:00,72.89,73.12,72.89,73.1,232885.0,52.979,53.1462,52.979,53.1316,232885.0
2018-08-20 10:30:00,73.09,73.11,73.01,73.01,183091.0,53.1244,53.1389,53.0662,53.0662,183091.0
2018-08-20 10:40:00,73.01,73.14,72.99,73.11,286094.0,53.0662,53.1607,53.0517,53.1389,286094.0
2018-08-20 10:50:00,73.11,73.12,73.01,73.1,226401.0,53.1389,53.1462,53.0662,53.1316,226401.0
2018-08-20 11:00:00,73.11,73.14,73.05,73.12,219723.0,53.1389,53.1607,53.0953,53.1462,219723.0
2018-08-20 11:10:00,73.13,73.16,73.06,73.16,105288.0,53.1534,53.1752,53.1025,53.1752,105288.0
2018-08-20 11:20:00,73.16,73.18,73.05,73.11,221069.0,53.1752,53.1898,53.0953,53.1389,221069.0
2018-08-20 11:30:00,73.1,73.14,73.02,73.09,198911.0,53.1316,53.1607,53.0735,53.1244,198911.0
2018-08-20 11:40:00,73.09,73.2,73.09,73.19,97501.0,53.1244,53.2043,53.1244,53.197,97501.0
2018-08-20 11:50:00,73.2,73.29,73.17,73.17,371480.0,53.2043,53.2697,53.1825,53.1825,371480.0
2018-08-20 12:00:00,73.16,73.27,73.16,73.27,124859.0,53.1752,53.2552,53.1752,53.2552,124859.0
2018-08-20 12:10:00,73.28,73.3,73.25,73.29,43440.0,53.2625,53.277,53.2406,53.2697,43440.0
2018-08-20 12:20:00,73.29,73.35,73.28,73.33,61351.0,53.2697,53.3133,53.2625,53.2988,61351.0
2018-08-20 12:30:00,73.33,73.36,73.3,73.33,90612.0,53.2988,53.3206,53.277,53.2988,90612.0
2018-08-20 12:40:00,73.34,73.36,73.29,73.29,42589.0,53.3061,53.3206,53.2697,53.2697,42589.0
2018-08-20 12:50:00,73.29,73.3,73.25,73.29,106470.0,53.2697,53.277,53.2406,53.2697,106470.0
2018-08-20 13:00:00,73.3,73.3,73.16,73.18,149551.0,53.277,53.277,53.1752,53.1898,149551.0
2018-08-20 13:10:00,73.19,73.2,73.13,73.16,180214.0,53.197,53.2043,53.1534,53.1752,180214.0
2018-08-20 13:20:00,73.16,73.22,73.15,73.18,147691.0,53.1752,53.2188,53.168,53.1898,147691.0
2018-08-20 13:30:00,73.18,73.23,73.17,73.21,145363.0,53.1898,53.2261,53.1825,53.2116,145363.0
2018-08-20 13:40:00,73.2,73.22,73.18,73.2,45504.0,53.2043,53.2188,53.1898,53.2043,45504.0
2018-08-20 13:50:00,73.2,73.27,73.18,73.24,161550.0,53.2043,53.2552,53.1898,53.2334,161550.0
2018-08-20 14:00:00,73.24,73.24,73.11,73.15,184749.0,53.2334,53.2334,53.1389,53.168,184749.0
2018-08-20 14:10:00,73.16,73.21,73.15,73.18,75781.0,53.1752,53.2116,53.168,53.1898,75781.0
2018-08-20 14:20:00,73.18,73.19,73.13,73.18,59943.0,53.1898,53.197,53.1534,53.1898,59943.0
2018-08-20 14:30:00,73.18,73.2,73.15,73.18,84589.0,53.1898,53.2043,53.168,53.1898,84589.0
2018-08-20 14:40:00,73.17,73.21,73.15,73.2,111206.0,53.1825,53.2116,53.168,53.2043,111206.0
2018-08-20 14:50:00,73.2,73.22,73.17,73.21,85792.0,53.2043,53.2188,53.1825,53.2116,85792.0
2018-08-20 15:00:00,73.21,73.23,73.14,73.19,72752.0,53.2116,53.2261,53.1607,53.197,72752.0
2018-08-20 15:10:00,73.2,73.23,73.18,73.2,88453.0,53.2043,53.2261,53.1898,53.2043,88453.0
2018-08-20 15:20:00,73.2,73.21,73.16,73.16,94074.0,53.2043,53.2116,53.1752,53.1752,94074.0
2018-08-20 15:30:00,73.16,73.19,73.15,73.16,167957.0,53.1752,53.197,53.168,53.1752,167957.0
2018-08-20 15:40:00,73.15,73.19,73.1,73.15,396699.0,53.168,53.197,53.1316,53.168,396699.0
2018-08-20 15:50:00,73.15,73.15,73.06,73.11,736243.0,53.168,53.168,53.1025,53.1389,736243.0
2018-08-21 09:30:00,73.71,73.84,73.57,73.73,534383.0,53.575,53.6695,53.4732,53.5895,534383.0
2018-08-21 09:40:00,73.73,73.86,73.73,73.83,293964.0,53.5895,53.684,53.5895,53.6622,293964.0
2018-08-21 09:50:00,73.82,73.93,73.78,73.89,405739.0,53.6549,53.7349,53.6259,53.7058,405739.0
2018-08-21 10:00:00,73.88,73.96,73.86,73.94,290944.0,53.6986,53.7567,53.684,53.7422,290944.0
2018-08-21 10:10:00,73.94,73.99,73.9,73.97,211701.0,53.7422,53.7785,53.7131,53.764,211701.0
2018-08-21 10:20:00,73.97,74.01,73.93,73.99,196520.0,53.764,53.793,53.7349,53.7785,196520.0
2018-08-21 10:30:00,74.0,74.05,73.95,73.97,160556.0,53.7858,53.8221,53.7494,53.764,160556.0
2018-08-21 10:40:00,73.98,74.05,73.96,74.01,255657.0,53.7712,53.8221,53.7567,53.793,255657.0
2018-08-21 10:50:00,74.01,74.01,73.92,73.94,305084.0,53.793,53.793,53.7276,53.7422,305084.0
2018-08-21 11:00:00,73.94,73.96,73.86,73.96,322236.0,53.7422,53.7567,53.684,53.7567,322236.0
2018-08-21 11:10:00,73.96,74.0,73.86,73.87,172025.0,53.7567,53.7858,53.684,53.6913,172025.0
2018-08-21 11:20:00,73.87,73.93,73.83,73.89,207100.0,53.6913,53.7349,53.6622,53.7058,207100.0
2018-08-21 11:30:00,73.89,73.95,73.86,73.94,255616.0,53.7058,53.7494,53.684,53.7422,255616.0
2018-08-21 11:40:00,73.94,73.97,73.92,73.96,104344.0,53.7422,53.764,53.7276,53.7567,104344.0
2018-08-21 11:50:00,73.95,74.06,73.95,74.06,255912.0,53.7494,53.8294,53.7494,53.8294,255912.0
2018-08-21 12:00:00,74.06,74.06,73.99,74.02,112517.0,53.8294,53.8294,53.7785,53.8003,112517.0
2018-08-21 12:10:00,74.02,74.04,73.95,73.95,185941.0,53.8003,53.8148,53.7494,53.7494,185941.0
2018-08-21 12:20:00,73.95,73.97,73.93,73.96,49881.0,53.7494,53.764,53.7349,53.7567,49881.0
2018-08-21 12:30:00,73.96,73.98,73.92,73.98,125054.0,53.7567,53.7712,53.7276,53.7712,125054.0
2018-08-21 12:40:00,73.98,73.99,73.93,73.95,60992.0,53.7712,53.7785,53.7349,53.7494,60992.0
2018-08-21 12:50:00,73.95,73.98,73.94,73.96,94588.0,53.7494,53.7712,53.7422,53.7567,94588.0
2018-08-21 13:00:00,73.96,73.97,73.89,73.9,78909.0,53.7567,53.764,53.7058,53.7131,78909.0
2018-08-21 13:10:00,73.9,73.95,73.85,73.94,144357.0,53.7131,53.7494,53.6767,53.7422,144357.0
2018-08-21 13:20:00,73.95,74.0,73.93,74.0,111747.0,53.7494,53.7858,53.7349,53.7858,111747.0
2018-08-21 13:30:00,74.0,74.05,73.99,74.03,111084.0,53.7858,53.8221,53.7785,53.8076,111084.0
2018-08-21 13:40:00,74.04,74.05,73.98,74.04,165729.0,53.8148,53.8221,53.7712,53.8148,165729.0
2018-08-21 13:50:00,74.03,74.04,73.96,73.96,182181.0,53.8076,53.8148,53.7567,53.7567,182181.0
2018-08-21 14:00:00,73.96,73.97,73.9,73.95,187897.0,53.7567,53.764,53.7131,53.7494,187897.0
2018-08-21 14:10:00,73.95,74.01,73.94,74.01,132760.0,53.7494,53.793,53.7422,53.793,132760.0
2018-08-21 14:20:00,74.01,74.01,73.9,73.94,147770.0,53.793,53.793,53.7131,53.7422,147770.0
2018-08-21 14:30:00,73.94,73.94,73.84,73.87,173676.0,53.7422,53.7422,53.6695,53.6913,173676.0
2018-08-21 14:40:00,73.87,73.93,73.77,73.78,134179.0,53.6913,53.7349,53.6186,53.6259,134179.0
2018-08-21 14:50:00,73.78,73.8,73.71,73.76,157942.0,53.6259,53.6404,53.575,53.6113,157942.0
2018-08-21 15:00:00,73.76,73.81,73.74,73.76,93386.0,53.6113,53.6477,53.5968,53.6113,93386.0
2018-08-21 15:10:00,73.77,73.77,73.69,73.69,132530.0,53.6186,53.6186,53.5605,53.5605,132530.0
2018-08-21 15:20:00,73.7,73.72,73.64,73.67,283398.0,53.5677,53.5823,53.5241,53.5459,283398.0
2018-08-21 15:30:00,73.67,73.67,73.54,73.56,325786.0,53.5459,53.5459,53.4514,53.466,325786.0
2018-08-21 15:40:00,73.55,73.55,73.4,73.41,490974.0,53.4587,53.4587,53.3497,53.3569,490974.0
2018-08-21 15:50:00,73.4,73.55,73.38,73.48,944832.0,53.3497,53.4587,53.3351,53.4078,944832.0
2018-08-22 09:30:00,73.93,74.16,73.88,74.11,494889.0,53.7349,53.9021,53.6986,53.8657,494889.0
2018-08-22 09:40:00,74.11,74.16,73.99,74.16,313113.0,53.8657,53.9021,53.7785,53.9021,313113.0
2018-08-22 09:50:00,74.16,74.28,74.08,74.24,523601.0,53.9021,53.9893,53.8439,53.9602,523601.0
2018-08-22 10:00:00,74.25,74.29,74.19,74.29,230014.0,53.9675,53.9966,53.9239,53.9966,230014.0
2018-08-22 10:10:00,74.29,74.31,74.18,74.21,368107.0,53.9966,54.0111,53.9166,53.9384,368107.0
2018-08-22 10:20:00,74.21,74.28,74.21,74.23,231682.0,53.9384,53.9893,53.9384,53.9529,231682.0
2018-08-22 10:30:00,74.23,74.41,74.09,74.37,380872.0,53.9529,54.0838,53.8512,54.0547,380872.0
2018-08-22 10:40:00,74.37,74.44,74.31,74.43,254869.0,54.0547,54.1056,54.0111,54.0983,254869.0
2018-08-22 10:50:00,74.43,74.46,74.35,74.4,154814.0,54.0983,54.1201,54.0402,54.0765,154814.0
2018-08-22 11:00:00,74.39,74.43,74.32,74.36,148782.0,54.0692,54.0983,54.0184,54.0474,148782.0
2018-08-22 11:10:00,74.37,74.46,74.32,74.42,123175.0,54.0547,54.1201,54.0184,54.091,123175.0
2018-08-22 11:20:00,74.42,74.47,74.42,74.44,95496.0,54.091,54.1274,54.091,54.1056,95496.0
2018-08-22 11:30:00,74.43,74.44,74.32,74.4,182828.0,54.0983,54.1056,54.0184,54.0765,182828.0
2018-08-22 11:40:00,74.4,74.46,74.37,74.41,148999.0,54.0765,54.1201,54.0547,54.0838,148999.0
2018-08-22 11:50:00,74.41,74.51,74.39,74.5,232637.0,54.0838,54.1565,54.0692,54.1492,232637.0
2018-08-22 12:00:00,74.5,74.52,74.44,74.44,104076.0,54.1492,54.1637,54.1056,54.1056,104076.0
2018-08-22 12:10:00,74.44,74.5,74.43,74.49,150835.0,54.1056,54.1492,54.0983,54.1419,150835.0
2018-08-22 12:20:00,74.49,74.5,74.4,74.4,60597.0,54.1419,54.1492,54.0765,54.0765,60597.0
2018-08-22 12:30:00,74.41,74.45,74.38,74.41,149014.0,54.0838,54.1128,54.062,54.0838,149014.0
2018-08-22 12:40:00,74.41,74.44,74.37,74.4,281258.0,54.0838,54.1056,54.0547,54.0765,281258.0
2018-08-22 12:50:00,74.39,74.46,74.39,74.46,111559.0,54.0692,54.1201,54.0692,54.1201,111559.0
2018-08-22 13:00:00,74.46,74.49,74.41,74.42,146423.0,54.1201,54.1419,54.0838,54.091,146423.0
2018-08-22 13:10:00,74.42,74.43,74.37,74.38,61161.0,54.091,54.0983,54.0547,54.062,61161.0
2018-08-22 13:20:00,74.39,74.45,74.39,74.4,57405.0,54.0692,54.1128,54.0692,54.0765,57405.0
2018-08-22 13:30:00,74.4,74.45,74.39,74.43,90271.0,54.0765,54.1128,54.0692,54.0983,90271.0
2018-08-22 13:40:00,74.42,74.47,74.38,74.41,109802.0,54.091,54.1274,54.062,54.0838,109802.0
2018-08-22 13:50:00,74.4,74.44,74.37,74.44,155535.0,54.0765,54.1056,54.0547,54.1056,155535.0
2018-08-22 14:00:00,74.43,74.49,74.39,74.39,234907.0,54.0983,54.1419,54.0692,54.0692,234907.0
2018-08-22 14:10:00,74.39,74.4,74.31,74.34,178196.0,54.0692,54.0765,54.0111,54.0329,178196.0
2018-08-22 14:20:00,74.34,74.37,74.27,74.31,115792.0,54.0329,54.0547,53.982,54.0111,115792.0
2018-08-22 14:30:00,74.31,74.37,74.31,74.35,71746.0,54.0111,54.0547,54.0111,54.0402,71746.0
2018-08-22 14:40:00,74.35,74.39,74.33,74.33,65419.0,54.0402,54.0692,54.0256,54.0256,65419.0
2018-08-22 14:50:00,74.33,74.42,74.32,74.41,101610.0,54.0256,54.091,54.0184,54.0838,101610.0
2018-08-22 15:00:00,74.42,74.51,74.4,74.48,149484.0,54.091,54.1565,54.0765,54.1347,149484.0
2018-08-22 15:10:00,74.49,74.57,74.48,74.56,160705.0,54.1419,54.2001,54.1347,54.1928,160705.0
2018-08-22 15:20:00,74.56,74.59,74.52,74.55,202909.0,54.1928,54.2146,54.1637,54.1855,202909.0
2018-08-22 15:30:00,74.55,74.55,74.5,74.52,213696.0,54.1855,54.1855,54.1492,54.1637,213696.0
2018-08-22 15:40:00,74.52,74.53,74.42,74.42,440996.0,54.1637,54.171,54.091,54.091,440996.0
2018-08-22 15:50:00,74.42,74.44,74.34,74.36,969033.0,54.091,54.1056,54.0329,54.0474,969033.0
2018-08-23 09:30:00,74.0,74.13,73.76,73.85,469653.0,53.7858,53.8803,53.6113,53.6767,469653.0
2018-08-23 09:40:00,73.85,73.93,73.72,73.83,329000.0,53.6767,53.7349,53.5823,53.6622,329000.0
2018-08-23 09:50:00,73.84,74.02,73.81,73.83,392791.0,53.6695,53.8003,53.6477,53.6622,392791.0
2018-08-23 10:00:00,73.83,74.0,73.83,73.95,202803.0,53.6622,53.7858,53.6622,53.7494,202803.0
2018-08-23 10:10:00,73.95,74.01,73.91,73.95,119703.0,53.7494,53.793,53.7204,53.7494,119703.0
2018-08-23 10:20:00,73.95,74.01,73.9,74.01,108339.0,53.7494,53.793,53.7131,53.793,108339.0
2018-08-23 10:30:00,74.01,74.12,74.0,74.08,141002.0,53.793,53.873,53.7858,53.8439,141002.0
2018-08-23 10:40:00,74.08,74.08,73.95,74.01,176331.0,53.8439,53.8439,53.7494,53.793,176331.0
2018-08-23 10:50:00,74.01,74.06,73.96,73.97,187504.0,53.793,53.8294,53.7567,53.764,187504.0
2018-08-23 11:00:00,73.96,73.99,73.87,73.9,174583.0,53.7567,53.7785,53.6913,53.7131,174583.0
2018-08-23 11:10:00,73.9,73.95,73.78,73.78,106772.0,53.7131,53.7494,53.6259,53.6259,106772.0
2018-08-23 11:20:00,73.78,73.88,73.77,73.84,301795.0,53.6259,53.6986,53.6186,53.6695,301795.0
2018-08-23 11:30:00,73.84,73.85,73.73,73.74,180341.0,53.6695,53.6767,53.5895,53.5968,180341.0
2018-08-23 11:40:00,73.75,73.85,73.74,73.85,126033.0,53.6041,53.6767,53.5968,53.6767,126033.0
2018-08-23 11:50:00,73.85,73.89,73.82,73.86,98257.0,53.6767,53.7058,53.6549,53.684,98257.0
2018-08-23 12:00:00,73.86,73.98,73.84,73.94,97208.0,53.684,53.7712,53.6695,53.7422,97208.0
2018-08-23 12:10:00,73.95,73.99,73.91,73.96,73901.0,53.7494,53.7785,53.7204,53.7567,73901.0
2018-08-23 12:20:00,73.96,74.05,73.95,74.02,69962.0,53.7567,53.8221,53.7494,53.8003,69962.0
2018-08-23 12:30:00,74.02,74.02,73.96,74.0,46551.0,53.8003,53.8003,53.7567,53.7858,46551.0
2018-08-23 12:40:00,74.01,74.06,74.0,74.05,75172.0,53.793,53.8294,53.7858,53.8221,75172.0
2018-08-23 12:50:00,74.05,74.06,74.0,74.03,79155.0,53.8221,53.8294,53.7858,53.8076,79155.0
2018-08-23 13:00:00,74.03,74.04,73.99,74.01,107007.0,53.8076,53.8148,53.7785,53.793,107007.0
2018-08-23 13:10:00,74.01,74.01,73.96,73.97,48579.0,53.793,53.793,53.7567,53.764,48579.0
2018-08-23 13:20:00,73.96,73.98,73.9,73.95,41741.0,53.7567,53.7712,53.7131,53.7494,41741.0
2018-08-23 13:30:00,73.95,73.98,73.91,73.95,63885.0,53.7494,53.7712,53.7204,53.7494,63885.0
2018-08-23 13:40:00,73.95,73.97,73.9,73.93,69380.0,53.7494,53.764,53.7131,53.7349,69380.0
2018-08-23 13:50:00,73.93,73.95,73.91,73.93,38887.0,53.7349,53.7494,53.7204,53.7349,38887.0
2018-08-23 14:00:00,73.93,73.98,73.93,73.97,53149.0,53.7349,53.7712,53.7349,53.764,53149.0
2018-08-23 14:10:00,73.97,73.98,73.93,73.94,81515.0,53.764,53.7712,53.7349,53.7422,81515.0
2018-08-23 14:20:00,73.93,74.0,73.92,73.98,58418.0,53.7349,53.7858,53.7276,53.7712,58418.0
2018-08-23 14:30:00,73.98,74.0,73.9,73.92,68203.0,53.7712,53.7858,53.7131,53.7276,68203.0
2018-08-23 14:40:00,73.92,73.96,73.89,73.9,85760.0,53.7276,53.7567,53.7058,53.7131,85760.0
2018-08-23 14:50:00,73.9,73.93,73.86,73.92,57175.0,53.7131,53.7349,53.684,53.7276,57175.0
2018-08-23 15:00:00,73.92,73.93,73.89,73.93,64572.0,53.7276,53.7349,53.7058,53.7349,64572.0
2018-08-23 15:10:00,73.93,73.95,73.9,73.91,83586.0,53.7349,53.7494,53.7131,53.7204,83586.0
2018-08-23 15:20:00,73.91,73.92,73.9,73.91,73233.0,53.7204,53.7276,53.7131,53.7204,73233.0
2018-08-23 15:30:00,73.91,73.92,73.84,73.88,203320.0,53.7204,53.7276,53.6695,53.6986,203320.0
2018-08-23 15:40:00,73.88,73.96,73.86,73.95,367389.0,53.6986,53.7567,53.684,53.7494,367389.0
2018-08-23 15:50:00,73.95,74.0,73.93,73.99,725185.0,53.7494,53.7858,53.7349,53.7785,725185.0
2018-08-24 09:30:00,74.46,74.77,74.46,74.61,562537.0,54.1201,54.3454,54.1201,54.2291,562537.0
2018-08-24 09:40:00,74.61,74.7,74.55,74.68,231653.0,54.2291,54.2946,54.1855,54.28,231653.0
2018-08-24 09:50:00,74.68,74.74,74.6,74.62,157897.0,54.28,54.3236,54.2219,54.2364,157897.0
2018-08-24 10:00:00,74.63,74.71,74.5,74.55,390079.0,54.2437,54.3018,54.1492,54.1855,390079.0
2018-08-24 10:10:00,74.55,74.63,74.51,74.62,257280.0,54.1855,54.2437,54.1565,54.2364,257280.0
2018-08-24 10:20:00,74.63,74.66,74.55,74.62,241812.0,54.2437,54.2655,54.1855,54.2364,241812.0
2018-08-24 10:30:00,74.62,74.77,74.61,74.77,242328.0,54.2364,54.3454,54.2291,54.3454,242328.0
2018-08-24 10:40:00,74.77,74.85,74.71,74.8,312599.0,54.3454,54.4036,54.3018,54.3672,312599.0
2018-08-24 10:50:00,74.81,74.85,74.76,74.84,180161.0,54.3745,54.4036,54.3382,54.3963,180161.0
2018-08-24 11:00:00,74.84,74.92,74.83,74.89,120579.0,54.3963,54.4545,54.389,54.4327,120579.0
2018-08-24 11:10:00,74.9,74.97,74.87,74.97,115598.0,54.4399,54.4908,54.4181,54.4908,115598.0
2018-08-24 11:20:00,74.98,74.98,74.83,74.88,81669.0,54.4981,54.4981,54.389,54.4254,81669.0
2018-08-24 11:30:00,74.88,74.94,74.77,74.8,170667.0,54.4254,54.469,54.3454,54.3672,170667.0
2018-08-24 11:40:00,74.8,74.83,74.75,74.8,113521.0,54.3672,54.389,54.3309,54.3672,113521.0
2018-08-24 11:50:00,74.81,74.87,74.76,74.87,132308.0,54.3745,54.4181,54.3382,54.4181,132308.0
2018-08-24 12:00:00,74.87,74.88,74.79,74.84,88094.0,54.4181,54.4254,54.36,54.3963,88094.0
2018-08-24 12:10:00,74.85,74.9,74.83,74.83,120428.0,54.4036,54.4399,54.389,54.389,120428.0
2018-08-24 12:20:00,74.83,74.86,74.81,74.86,71591.0,54.389,54.4109,54.3745,54.4109,71591.0
2018-08-24 12:30:00,74.85,74.85,74.67,74.68,69824.0,54.4036,54.4036,54.2728,54.28,69824.0
2018-08-24 12:40:00,74.68,74.75,74.64,74.75,91142.0,54.28,54.3309,54.2509,54.3309,91142.0
2018-08-24 12:50:00,74.74,74.75,74.66,74.67,137356.0,54.3236,54.3309,54.2655,54.2728,137356.0
2018-08-24 13:00:00,74.68,74.75,74.67,74.7,129593.0,54.28,54.3309,54.2728,54.2946,129593.0
2018-08-24 13:10:00,74.71,74.72,74.65,74.71,156480.0,54.3018,54.3091,54.2582,54.3018,156480.0
2018-08-24 13:20:00,74.72,74.73,74.63,74.63,79512.0,54.3091,54.3164,54.2437,54.2437,79512.0
2018-08-24 13:30:00,74.63,74.63,74.47,74.48,255385.0,54.2437,54.2437,54.1274,54.1347,255385.0
2018-08-24 13:40:00,74.48,74.54,74.39,74.51,245445.0,54.1347,54.1783,54.0692,54.1565,245445.0
2018-08-24 13:50:00,74.52,74.63,74.5,74.6,133035.0,54.1637,54.2437,54.1492,54.2219,133035.0
2018-08-24 14:00:00,74.59,74.63,74.52,74.62,61828.0,54.2146,54.2437,54.1637,54.2364,61828.0
2018-08-24 14:10:00,74.62,74.63,74.56,74.57,91578.0,54.2364,54.2437,54.1928,54.2001,91578.0
2018-08-24 14:20:00,74.57,74.64,74.54,74.6,93134.0,54.2001,54.2509,54.1783,54.2219,93134.0
2018-08-24 14:30:00,74.59,74.6,74.53,74.53,32057.0,54.2146,54.2219,54.171,54.171,32057.0
2018-08-24 14:40:00,74.53,74.58,74.52,74.54,136637.0,54.171,54.2073,54.1637,54.1783,136637.0
2018-08-24 14:50:00,74.55,74.6,74.5,74.51,64633.0,54.1855,54.2219,54.1492,54.1565,64633.0
2018-08-24 15:00:00,74.51,74.53,74.46,74.47,57035.0,54.1565,54.171,54.1201,54.1274,57035.0
2018-08-24 15:10:00,74.47,74.57,74.47,74.54,95021.0,54.1274,54.2001,54.1274,54.1783,95021.0
2018-08-24 15:20:00,74.54,74.59,74.5,74.56,157921.0,54.1783,54.2146,54.1492,54.1928,157921.0
2018-08-24 15:30:00,74.56,74.56,74.49,74.55,322325.0,54.1928,54.1928,54.1419,54.1855,322325.0
2018-08-24 15:40:00,74.55,74.58,74.52,74.56,219529.0,54.1855,54.2073,54.1637,54.1928,219529.0
2018-08-24 15:50:00,74.56,74.58,74.51,74.56,721819.0,54.1928,54.2073,54.1565,54.1928,721819.0
2018-08-27 09:30:00,74.79,75.02,74.68,75.01,428595.0,54.36,54.5271,54.28,54.5199,428595.0
2018-08-27 09:40:00,75.02,75.06,74.94,75.0,286183.0,54.5271,54.5562,54.469,54.5126,286183.0
2018-08-27 09:50:00,75.0,75.13,75.0,75.12,555516.0,54.5126,54.6071,54.5126,54.5998,555516.0
2018-08-27 10:00:00,75.12,75.13,75.0,75.12,483047.0,54.5998,54.6071,54.5126,54.5998,483047.0
2018-08-27 10:10:00,75.13,75.19,75.08,75.09,166246.0,54.6071,54.6507,54.5708,54.578,166246.0
2018-08-27 10:20:00,75.08,75.12,75.02,75.08,171714.0,54.5708,54.5998,54.5271,54.5708,171714.0
2018-08-27 10:30:00,75.08,75.08,74.95,74.96,149983.0,54.5708,54.5708,54.4763,54.4835,149983.0
2018-08-27 10:40:00,74.95,75.06,74.93,75.05,96597.0,54.4763,54.5562,54.4617,54.5489,96597.0
2018-08-27 10:50:00,75.05,75.06,74.99,75.04,69424.0,54.5489,54.5562,54.5053,54.5417,69424.0
2018-08-27 11:00:00,75.04,75.11,75.0,75.02,135932.0,54.5417,54.5926,54.5126,54.5271,135932.0
2018-08-27 11:10:00,75.02,75.06,74.88,74.91,142357.0,54.5271,54.5562,54.4254,54.4472,142357.0
2018-08-27 11:20:00,74.91,74.94,74.85,74.91,107141.0,54.4472,54.469,54.4036,54.4472,107141.0
2018-08-27 11:30:00,74.91,74.93,74.84,74.84,93325.0,54.4472,54.4617,54.3963,54.3963,93325.0
2018-08-27 11:40:00,74.84,74.86,74.78,74.84,121708.0,54.3963,54.4109,54.3527,54.3963,121708.0
2018-08-27 11:50:00,74.84,74.97,74.84,74.94,92234.0,54.3963,54.4908,54.3963,54.469,92234.0
2018-08-27 12:00:00,74.94,74.96,74.89,74.92,67670.0,54.469,54.4835,54.4327,54.4545,67670.0
2018-08-27 12:10:00,74.92,74.97,74.9,74.95,70556.0,54.4545,54.4908,54.4399,54.4763,70556.0
2018-08-27 12:20:00,74.96,74.99,74.95,74.99,77196.0,54.4835,54.5053,54.4763,54.5053,77196.0
2018-08-27 12:30:00,75.0,75.04,74.99,75.02,77288.0,54.5126,54.5417,54.5053,54.5271,77288.0
2018-08-27 12:40:00,75.02,75.03,74.98,75.0,78549.0,54.5271,54.5344,54.4981,54.5126,78549.0
2018-08-27 12:50:00,75.0,75.02,74.96,74.98,88209.0,54.5126,54.5271,54.4835,54.4981,88209.0
2018-08-27 13:00:00,74.99,75.01,74.95,74.99,88083.0,54.5053,54.5199,54.4763,54.5053,88083.0
2018-08-27 13:10:00,74.98,75.03,74.98,74.99,60880.0,54.4981,54.5344,54.4981,54.5053,60880.0
2018-08-27 13:20:00,75.0,75.01,74.96,74.99,80430.0,54.5126,54.5199,54.4835,54.5053,80430.0
2018-08-27 13:30:00,74.99,75.03,74.99,75.0,71421.0,54.5053,54.5344,54.5053,54.5126,71421.0
2018-08-27 13:40:00,75.01,75.05,74.98,75.04,108859.0,54.5199,54.5489,54.4981,54.5417,108859.0
2018-08-27 13:50:00,75.04,75.05,75.01,75.03,54661.0,54.5417,54.5489,54.5199,54.5344,54661.0
2018-08-27 14:00:00,75.03,75.07,75.02,75.03,47389.0,54.5344,54.5635,54.5271,54.5344,47389.0
2018-08-27 14:10:00,75.03,75.09,75.01,75.09,78929.0,54.5344,54.578,54.5199,54.578,78929.0
2018-08-27 14:20:00,75.09,75.12,75.07,75.12,82601.0,54.578,54.5998,54.5635,54.5998,82601.0
2018-08-27 14:30:00,75.12,75.15,75.1,75.11,99746.0,54.5998,54.6216,54.5853,54.5926,99746.0
2018-08-27 14:40:00,75.11,75.15,75.09,75.13,161307.0,54.5926,54.6216,54.578,54.6071,161307.0
2018-08-27 14:50:00,75.13,75.14,75.09,75.13,107276.0,54.6071,54.6144,54.578,54.6071,107276.0
2018-08-27 15:00:00,75.13,75.14,75.1,75.12,93823.0,54.6071,54.6144,54.5853,54.5998,93823.0
2018-08-27 15:10:00,75.11,75.16,75.09,75.13,116300.0,54.5926,54.6289,54.578,54.6071,116300.0
2018-08-27 15:20:00,75.13,75.18,75.13,75.17,85084.0,54.6071,54.6434,54.6071,54.6362,85084.0
2018-08-27 15:30:00,75.17,75.17,75.09,75.1,194169.0,54.6362,54.6362,54.578,54.5853,194169.0
2018-08-27 15:40:00,75.1,75.12,75.07,75.09,360655.0,54.5853,54.5998,54.5635,54.578,360655.0
2018-08-27 15:50:00,75.08,75.14,75.06,75.11,418141.0,54.5708,54.6144,54.5562,54.5926,418141.0
2018-08-28 09:30:00,75.23,75.54,75.21,75.5,483916.0,54.6798,54.9051,54.6652,54.876,483916.0
2018-08-28 09:40:00,75.5,75.54,75.43,75.48,170083.0,54.876,54.9051,54.8251,54.8615,170083.0
2018-08-28 09:50:00,75.48,75.52,75.4,75.46,156659.0,54.8615,54.8906,54.8033,54.847,156659.0
2018-08-28 10:00:00,75.46,75.52,75.44,75.49,312216.0,54.847,54.8906,54.8324,54.8688,312216.0
2018-08-28 10:10:00,75.49,75.51,75.41,75.45,222591.0,54.8688,54.8833,54.8106,54.8397,222591.0
2018-08-28 10:20:00,75.45,75.46,75.33,75.34,140847.0,54.8397,54.847,54.7525,54.7597,140847.0
2018-08-28 10:30:00,75.35,75.45,75.28,75.41,161837.0,54.767,54.8397,54.7161,54.8106,161837.0
2018-08-28 10:40:00,75.42,75.44,75.37,75.37,124383.0,54.8179,54.8324,54.7815,54.7815,124383.0
2018-08-28 10:50:00,75.36,75.45,75.35,75.43,175832.0,54.7743,54.8397,54.767,54.8251,175832.0
2018-08-28 11:00:00,75.43,75.44,75.32,75.32,175631.0,54.8251,54.8324,54.7452,54.7452,175631.0
2018-08-28 11:10:00,75.32,75.35,75.19,75.23,150717.0,54.7452,54.767,54.6507,54.6798,150717.0
2018-08-28 11:20:00,75.24,75.34,75.22,75.23,136071.0,54.687,54.7597,54.6725,54.6798,136071.0
2018-08-28 11:30:00,75.24,75.24,75.05,75.07,129666.0,54.687,54.687,54.5489,54.5635,129666.0
2018-08-28 11:40:00,75.08,75.08,74.89,74.89,194395.0,54.5708,54.5708,54.4327,54.4327,194395.0
2018-08-28 11:50:00,74.9,75.02,74.89,74.96,164561.0,54.4399,54.5271,54.4327,54.4835,164561.0
2018-08-28 12:00:00,74.95,75.02,74.95,74.96,154005.0,54.4763,54.5271,54.4763,54.4835,154005.0
2018-08-28 12:10:00,74.96,74.98,74.86,74.87,114597.0,54.4835,54.4981,54.4109,54.4181,114597.0
2018-08-28 12:20:00,74.88,74.88,74.72,74.77,117490.0,54.4254,54.4254,54.3091,54.3454,117490.0
2018-08-28 12:30:00,74.78,74.82,74.75,74.82,66374.0,54.3527,54.3818,54.3309,54.3818,66374.0
2018-08-28 12:40:00,74.81,74.84,74.76,74.83,86627.0,54.3745,54.3963,54.3382,54.389,86627.0
2018-08-28 12:50:00,74.83,74.88,74.82,74.84,99735.0,54.389,54.4254,54.3818,54.3963,99735.0
2018-08-28 13:00:00,74.84,74.88,74.82,74.84,57051.0,54.3963,54.4254,54.3818,54.3963,57051.0
2018-08-28 13:10:00,74.85,74.88,74.81,74.83,79005.0,54.4036,54.4254,54.3745,54.389,79005.0
2018-08-28 13:20:00,74.83,74.85,74.77,74.81,97478.0,54.389,54.4036,54.3454,54.3745,97478.0
2018-08-28 13:30:00,74.8,74.85,74.79,74.84,45020.0,54.3672,54.4036,54.36,54.3963,45020.0
2018-08-28 13:40:00,74.83,74.88,74.8,74.86,136870.0,54.389,54.4254,54.3672,54.4109,136870.0
2018-08-28 13:50:00,74.87,74.9,74.82,74.83,92328.0,54.4181,54.4399,54.3818,54.389,92328.0
2018-08-28 14:00:00,74.82,74.84,74.8,74.81,140018.0,54.3818,54.3963,54.3672,54.3745,140018.0
2018-08-28 14:10:00,74.81,74.82,74.73,74.75,122554.0,54.3745,54.3818,54.3164,54.3309,122554.0
2018-08-28 14:20:00,74.75,74.82,74.72,74.81,100296.0,54.3309,54.3818,54.3091,54.3745,100296.0
2018-08-28 14:30:00,74.81,74.82,74.78,74.79,209935.0,54.3745,54.3818,54.3527,54.36,209935.0
2018-08-28 14:40:00,74.8,74.84,74.79,74.82,158510.0,54.3672,54.3963,54.36,54.3818,158510.0
2018-08-28 14:50:00,74.82,74.83,74.78,74.83,89003.0,54.3818,54.389,54.3527,54.389,89003.0
2018-08-28 15:00:00,74.83,74.86,74.81,74.86,178681.0,54.389,54.4109,54.3745,54.4109,178681.0
2018-08-28 15:10:00,74.87,74.9,74.83,74.87,182046.0,54.4181,54.4399,54.389,54.4181,182046.0
2018-08-28 15:20:00,74.87,74.87,74.77,74.8,106491.0,54.4181,54.4181,54.3454,54.3672,106491.0
2018-08-28 15:30:00,74.8,74.87,74.79,74.81,978776.0,54.3672,54.4181,54.36,54.3745,978776.0
2018-08-28 15:40:00,74.81,74.81,74.74,74.8,268041.0,54.3745,54.3745,54.3236,54.3672,268041.0
2018-08-28 15:50:00,74.79,74.8,74.74,74.78,1201694.0,54.36,54.3672,54.3236,54.3527,1201694.0
2018-08-29 09:30:00,75.01,75.14,74.79,74.9,369427.0,54.5199,54.6144,54.36,54.4399,369427.0
2018-08-29 09:40:00,74.86,74.95,74.78,74.85,210674.0,54.4109,54.4763,54.3527,54.4036,210674.0
2018-08-29 09:50:00,74.84,74.94,74.82,74.94,84653.0,54.3963,54.469,54.3818,54.469,84653.0
2018-08-29 10:00:00,74.93,74.99,74.87,74.94,219154.0,54.4617,54.5053,54.4181,54.469,219154.0
2018-08-29 10:10:00,74.94,74.99,74.88,74.94,138026.0,54.469,54.5053,54.4254,54.469,138026.0
2018-08-29 10:20:00,74.93,74.98,74.86,74.96,237148.0,54.4617,54.4981,54.4109,54.4835,237148.0
2018-08-29 10:30:00,74.97,75.18,74.96,75.05,495847.0,54.4908,54.6434,54.4835,54.5489,495847.0
2018-08-29 10:40:00,75.06,75.11,74.91,75.08,389177.0,54.5562,54.5926,54.4472,54.5708,389177.0
2018-08-29 10:50:00,75.08,75.17,75.02,75.15,175324.0,54.5708,54.6362,54.5271,54.6216,175324.0
2018-08-29 11:00:00,75.14,75.19,75.11,75.15,121956.0,54.6144,54.6507,54.5926,54.6216,121956.0
2018-08-29 11:10:00,75.14,75.31,75.11,75.25,301597.0,54.6144,54.7379,54.5926,54.6943,301597.0
2018-08-29 11:20:00,75.25,75.34,75.24,75.28,207180.0,54.6943,54.7597,54.687,54.7161,207180.0
2018-08-29 11:30:00,75.28,75.34,75.25,75.28,277997.0,54.7161,54.7597,54.6943,54.7161,277997.0
2018-08-29 11:40:00,75.27,75.36,75.27,75.35,110961.0,54.7089,54.7743,54.7089,54.767,110961.0
2018-08-29 11:50:00,75.35,75.37,75.29,75.34,138458.0,54.767,54.7815,54.7234,54.7597,138458.0
2018-08-29 12:00:00,75.35,75.37,75.32,75.37,90897.0,54.767,54.7815,54.7452,54.7815,90897.0
2018-08-29 12:10:00,75.37,75.41,75.33,75.34,62974.0,54.7815,54.8106,54.7525,54.7597,62974.0
2018-08-29 12:20:00,75.35,75.35,75.28,75.33,86261.0,54.767,54.767,54.7161,54.7525,86261.0
2018-08-29 12:30:00,75.34,75.37,75.3,75.37,72620.0,54.7597,54.7815,54.7307,54.7815,72620.0
2018-08-29 12:40:00,75.37,75.42,75.35,75.41,71607.0,54.7815,54.8179,54.767,54.8106,71607.0
2018-08-29 12:50:00,75.41,75.47,75.41,75.47,73234.0,54.8106,54.8542,54.8106,54.8542,73234.0
2018-08-29 13:00:00,75.47,75.52,75.47,75.51,56634.0,54.8542,54.8906,54.8542,54.8833,56634.0
2018-08-29 13:10:00,75.51,75.54,75.47,75.51,152259.0,54.8833,54.9051,54.8542,54.8833,152259.0
2018-08-29 13:20:00,75.51,75.52,75.45,75.46,70230.0,54.8833,54.8906,54.8397,54.847,70230.0
2018-08-29 13:30:00,75.45,75.46,75.4,75.42,163946.0,54.8397,54.847,54.8033,54.8179,163946.0
2018-08-29 13:40:00,75.43,75.43,75.34,75.34,116020.0,54.8251,54.8251,54.7597,54.7597,116020.0
2018-08-29 13:50:00,75.35,75.38,75.33,75.38,120411.0,54.767,54.7888,54.7525,54.7888,120411.0
2018-08-29 14:00:00,75.38,75.41,75.37,75.39,86413.0,54.7888,54.8106,54.7815,54.7961,86413.0
2018-08-29 14:10:00,75.39,75.41,75.34,75.36,124199.0,54.7961,54.8106,54.7597,54.7743,124199.0
2018-08-29 14:20:00,75.35,75.36,75.3,75.31,84909.0,54.767,54.7743,54.7307,54.7379,84909.0
2018-08-29 14:30:00,75.31,75.34,75.3,75.33,72843.0,54.7379,54.7597,54.7307,54.7525,72843.0
2018-08-29 14:40:00,75.33,75.41,75.32,75.41,90457.0,54.7525,54.8106,54.7452,54.8106,90457.0
2018-08-29 14:50:00,75.41,75.41,75.32,75.35,100628.0,54.8106,54.8106,54.7452,54.767,100628.0
2018-08-29 15:00:00,75.36,75.4,75.35,75.38,103236.0,54.7743,54.8033,54.767,54.7888,103236.0
2018-08-29 15:10:00,75.38,75.42,75.37,75.4,145739.0,54.7888,54.8179,54.7815,54.8033,145739.0
2018-08-29 15:20:00,75.4,75.44,75.36,75.39,218161.0,54.8033,54.8324,54.7743,54.7961,218161.0
2018-08-29 15:30:00,75.39,75.44,75.37,75.41,307643.0,54.7961,54.8324,54.7815,54.8106,307643.0
2018-08-29 15:40:00,75.4,75.41,75.19,75.28,389620.0,54.8033,54.8106,54.6507,54.7161,389620.0
2018-08-29 15:50:00,75.28,75.3,75.18,75.23,755467.0,54.7161,54.7307,54.6434,54.6798,755467.0
2018-08-30 09:30:00,75.2,75.34,75.11,75.27,598986.0,54.658,54.7597,54.5926,54.7089,598986.0
2018-08-30 09:40:00,75.27,75.35,75.17,75.24,181888.0,54.7089,54.767,54.6362,54.687,181888.0
2018-08-30 09:50:00,75.25,75.28,75.15,75.2,234817.0,54.6943,54.7161,54.6216,54.658,234817.0
2018-08-30 10:00:00,75.2,75.26,75.11,75.11,192190.0,54.658,54.7016,54.5926,54.5926,192190.0
2018-08-30 10:10:00,75.12,75.31,75.1,75.28,244262.0,54.5998,54.7379,54.5853,54.7161,244262.0
2018-08-30 10:20:00,75.29,75.3,75.14,75.16,161829.0,54.7234,54.7307,54.6144,54.6289,161829.0
2018-08-30 10:30:00,75.16,75.25,75.12,75.16,162202.0,54.6289,54.6943,54.5998,54.6289,162202.0
2018-08-30 10:40:00,75.15,75.21,75.13,75.2,174499.0,54.6216,54.6652,54.6071,54.658,174499.0
2018-08-30 10:50:00,75.2,75.24,75.14,75.17,234288.0,54.658,54.687,54.6144,54.6362,234288.0
2018-08-30 11:00:00,75.18,75.24,75.01,75.04,244506.0,54.6434,54.687,54.5199,54.5417,244506.0
2018-08-30 11:10:00,75.04,75.04,74.85,74.87,282443.0,54.5417,54.5417,54.4036,54.4181,282443.0
2018-08-30 11:20:00,74.86,74.88,74.75,74.81,253243.0,54.4109,54.4254,54.3309,54.3745,253243.0
2018-08-30 11:30:00,74.81,74.91,74.8,74.83,194238.0,54.3745,54.4472,54.3672,54.389,194238.0
2018-08-30 11:40:00,74.82,74.82,74.74,74.78,225573.0,54.3818,54.3818,54.3236,54.3527,225573.0
2018-08-30 11:50:00,74.79,74.81,74.69,74.71,278682.0,54.36,54.3745,54.2873,54.3018,278682.0
2018-08-30 12:00:00,74.71,74.76,74.69,74.75,66791.0,54.3018,54.3382,54.2873,54.3309,66791.0
2018-08-30 12:10:00,74.75,74.75,74.67,74.68,116932.0,54.3309,54.3309,54.2728,54.28,116932.0
2018-08-30 12:20:00,74.69,74.72,74.67,74.68,79737.0,54.2873,54.3091,54.2728,54.28,79737.0
2018-08-30 12:30:00,74.68,74.72,74.62,74.72,121850.0,54.28,54.3091,54.2364,54.3091,121850.0
2018-08-30 12:40:00,74.72,74.74,74.65,74.66,79251.0,54.3091,54.3236,54.2582,54.2655,79251.0
2018-08-30 12:50:00,74.66,74.75,74.66,74.73,109571.0,54.2655,54.3309,54.2655,54.3164,109571.0
2018-08-30 13:00:00,74.73,74.74,74.69,74.73,70749.0,54.3164,54.3236,54.2873,54.3164,70749.0
2018-08-30 13:10:00,74.74,74.91,74.72,74.88,224333.0,54.3236,54.4472,54.3091,54.4254,224333.0
2018-08-30 13:20:00,74.88,74.9,74.82,74.83,104701.0,54.4254,54.4399,54.3818,54.389,104701.0
2018-08-30 13:30:00,74.83,74.96,74.82,74.96,116918.0,54.389,54.4835,54.3818,54.4835,116918.0
2018-08-30 13:40:00,74.96,75.08,74.95,75.04,170897.0,54.4835,54.5708,54.4763,54.5417,170897.0
2018-08-30 13:50:00,75.04,75.06,75.0,75.04,126391.0,54.5417,54.5562,54.5126,54.5417,126391.0
2018-08-30 14:00:00,75.04,75.08,75.01,75.02,164290.0,54.5417,54.5708,54.5199,54.5271,164290.0
2018-08-30 14:10:00,75.02,75.14,74.92,74.93,497230.0,54.5271,54.6144,54.4545,54.4617,497230.0
2018-08-30 14:20:00,74.93,75.01,74.87,74.96,171188.0,54.4617,54.5199,54.4181,54.4835,171188.0
2018-08-30 14:30:00,74.95,75.07,74.94,75.04,136973.0,54.4763,54.5635,54.469,54.5417,136973.0
2018-08-30 14:40:00,75.04,75.11,75.02,75.09,134432.0,54.5417,54.5926,54.5271,54.578,134432.0
2018-08-30 14:50:00,75.1,75.11,75.02,75.03,149320.0,54.5853,54.5926,54.5271,54.5344,149320.0
2018-08-30 15:00:00,75.02,75.02,74.86,74.89,299150.0,54.5271,54.5271,54.4109,54.4327,299150.0
2018-08-30 15:10:00,74.89,74.94,74.84,74.88,181209.0,54.4327,54.469,54.3963,54.4254,181209.0
2018-08-30 15:20:00,74.88,74.97,74.85,74.93,161358.0,54.4254,54.4908,54.4036,54.4617,161358.0
2018-08-30 15:30:00,74.94,75.06,74.93,75.02,276444.0,54.469,54.5562,54.4617,54.5271,276444.0
2018-08-30 15:40:00,75.02,75.08,74.98,75.01,234483.0,54.5271,54.5708,54.4981,54.5199,234483.0
2018-08-30 15:50:00,75.0,75.02,74.93,75.0,956685.0,54.5126,54.5271,54.4617,54.5126,956685.0
2018-08-31 09:30:00,74.79,74.81,74.33,74.33,399643.0,54.36,54.3745,54.0256,54.0256,399643.0
2018-08-31 09:40:00,74.33,74.48,74.28,74.37,447641.0,54.0256,54.1347,53.9893,54.0547,447641.0
2018-08-31 09:50:00,74.36,74.39,74.29,74.37,203664.0,54.0474,54.0692,53.9966,54.0547,203664.0
2018-08-31 10:00:00,74.37,74.47,74.28,74.35,185670.0,54.0547,54.1274,53.9893,54.0402,185670.0
2018-08-31 10:10:00,74.35,74.57,74.35,74.57,188173.0,54.0402,54.2001,54.0402,54.2001,188173.0
2018-08-31 10:20:00,74.56,74.62,74.46,74.48,154422.0,54.1928,54.2364,54.1201,54.1347,154422.0
2018-08-31 10:30:00,74.48,74.54,74.46,74.54,170601.0,54.1347,54.1783,54.1201,54.1783,170601.0
2018-08-31 10:40:00,74.55,74.61,74.5,74.51,169360.0,54.1855,54.2291,54.1492,54.1565,169360.0
2018-08-31 10:50:00,74.5,74.55,74.49,74.51,139547.0,54.1492,54.1855,54.1419,54.1565,139547.0
2018-08-31 11:00:00,74.51,74.51,74.36,74.37,172722.0,54.1565,54.1565,54.0474,54.0547,172722.0
2018-08-31 11:10:00,74.35,74.41,74.32,74.39,185484.0,54.0402,54.0838,54.0184,54.0692,185484.0
2018-08-31 11:20:00,74.38,74.4,74.33,74.36,199194.0,54.062,54.0765,54.0256,54.0474,199194.0
2018-08-31 11:30:00,74.37,74.42,74.34,74.42,119516.0,54.0547,54.091,54.0329,54.091,119516.0
2018-08-31 11:40:00,74.41,74.41,74.34,74.35,105259.0,54.0838,54.0838,54.0329,54.0402,105259.0
2018-08-31 11:50:00,74.35,74.38,74.26,74.28,202441.0,54.0402,54.062,53.9748,53.9893,202441.0
2018-08-31 12:00:00,74.28,74.28,74.13,74.2,154486.0,53.9893,53.9893,53.8803,53.9311,154486.0
2018-08-31 12:10:00,74.2,74.23,74.18,74.21,81355.0,53.9311,53.9529,53.9166,53.9384,81355.0
2018-08-31 12:20:00,74.21,74.22,74.17,74.2,94219.0,53.9384,53.9457,53.9093,53.9311,94219.0
2018-08-31 12:30:00,74.2,74.23,74.13,74.2,183430.0,53.9311,53.9529,53.8803,53.9311,183430.0
2018-08-31 12:40:00,74.21,74.3,74.2,74.26,229871.0,53.9384,54.0038,53.9311,53.9748,229871.0
2018-08-31 12:50:00,74.26,74.32,74.22,74.31,116095.0,53.9748,54.0184,53.9457,54.0111,116095.0
2018-08-31 13:00:00,74.31,74.4,74.3,74.39,171035.0,54.0111,54.0765,54.0038,54.0692,171035.0
2018-08-31 13:10:00,74.39,74.42,74.37,74.4,114481.0,54.0692,54.091,54.0547,54.0765,114481.0
2018-08-31 13:20:00,74.4,74.4,74.34,74.36,142817.0,54.0765,54.0765,54.0329,54.0474,142817.0
2018-08-31 13:30:00,74.36,74.41,74.3,74.37,141130.0,54.0474,54.0838,54.0038,54.0547,141130.0
2018-08-31 13:40:00,74.37,74.41,74.35,74.41,86731.0,54.0547,54.0838,54.0402,54.0838,86731.0
2018-08-31 13:50:00,74.41,74.44,74.37,74.42,97662.0,54.0838,54.1056,54.0547,54.091,97662.0
2018-08-31 14:00:00,74.43,74.43,74.34,74.38,78346.0,54.0983,54.0983,54.0329,54.062,78346.0
2018-08-31 14:10:00,74.37,74.37,74.3,74.32,83087.0,54.0547,54.0547,54.0038,54.0184,83087.0
2018-08-31 14:20:00,74.33,74.36,74.29,74.33,117639.0,54.0256,54.0474,53.9966,54.0256,117639.0
2018-08-31 14:30:00,74.33,74.36,74.28,74.29,101071.0,54.0256,54.0474,53.9893,53.9966,101071.0
2018-08-31 14:40:00,74.3,74.31,74.26,74.29,175119.0,54.0038,54.0111,53.9748,53.9966,175119.0
2018-08-31 14:50:00,74.3,74.32,74.21,74.23,146151.0,54.0038,54.0184,53.9384,53.9529,146151.0
2018-08-31 15:00:00,74.22,74.3,74.22,74.27,134031.0,53.9457,54.0038,53.9457,53.982,134031.0
2018-08-31 15:10:00,74.27,74.3,74.25,74.28,133033.0,53.982,54.0038,53.9675,53.9893,133033.0
2018-08-31 15:20:00,74.28,74.28,74.2,74.26,267799.0,53.9893,53.9893,53.9311,53.9748,267799.0
2018-08-31 15:30:00,74.27,74.46,74.26,74.45,471930.0,53.982,54.1201,53.9748,54.1128,471930.0
2018-08-31 15:40:00,74.44,74.45,74.36,74.41,576081.0,54.1056,54.1128,54.0474,54.0838,576081.0
2018-08-31 15:50:00,74.41,74.51,74.39,74.43,960274.0,54.0838,54.1565,54.0692,54.0983,960274.0
2018-09-04 09:30:00,74.78,74.82,74.42,74.77,663155.0,54.3527,54.3818,54.091,54.3454,663155.0
2018-09-04 09:40:00,74.77,74.83,74.6,74.63,564031.0,54.3454,54.389,54.2219,54.2437,564031.0
2018-09-04 09:50:00,74.63,74.74,74.58,74.73,556833.0,54.2437,54.3236,54.2073,54.3164,556833.0
2018-09-04 10:00:00,74.73,74.84,74.7,74.79,680503.0,54.3164,54.3963,54.2946,54.36,680503.0
2018-09-04 10:10:00,74.79,74.8,74.66,74.75,376390.0,54.36,54.3672,54.2655,54.3309,376390.0
2018-09-04 10:20:00,74.76,74.83,74.62,74.65,278204.0,54.3382,54.389,54.2364,54.2582,278204.0
2018-09-04 10:30:00,74.65,74.65,74.54,74.59,371931.0,54.2582,54.2582,54.1783,54.2146,371931.0
2018-09-04 10:40:00,74.6,74.65,74.53,74.63,364422.0,54.2219,54.2582,54.171,54.2437,364422.0
2018-09-04 10:50:00,74.63,74.7,74.54,74.55,169092.0,54.2437,54.2946,54.1783,54.1855,169092.0
2018-09-04 11:00:00,74.55,74.55,74.37,74.42,275609.0,54.1855,54.1855,54.0547,54.091,275609.0
2018-09-04 11:10:00,74.43,74.43,74.13,74.2,692065.0,54.0983,54.0983,53.8803,53.9311,692065.0
2018-09-04 11:20:00,74.2,74.2,74.1,74.15,344078.0,53.9311,53.9311,53.8585,53.8948,344078.0
2018-09-04 11:30:00,74.15,74.18,73.98,74.1,349383.0,53.8948,53.9166,53.7712,53.8585,349383.0
2018-09-04 11:40:00,74.1,74.16,74.04,74.06,268448.0,53.8585,53.9021,53.8148,53.8294,268448.0
2018-09-04 11:50:00,74.06,74.12,74.02,74.06,208987.0,53.8294,53.873,53.8003,53.8294,208987.0
2018-09-04 12:00:00,74.07,74.13,74.04,74.11,211780.0,53.8367,53.8803,53.8148,53.8657,211780.0
2018-09-04 12:10:00,74.11,74.21,74.07,74.16,223199.0,53.8657,53.9384,53.8367,53.9021,223199.0
2018-09-04 12:20:00,74.17,74.2,74.11,74.2,144416.0,53.9093,53.9311,53.8657,53.9311,144416.0
2018-09-04 12:30:00,74.19,74.19,74.13,74.15,207577.0,53.9239,53.9239,53.8803,53.8948,207577.0
2018-09-04 12:40:00,74.14,74.22,74.14,74.2,169611.0,53.8875,53.9457,53.8875,53.9311,169611.0
2018-09-04 12:50:00,74.2,74.24,74.15,74.18,138824.0,53.9311,53.9602,53.8948,53.9166,138824.0
2018-09-04 13:00:00,74.19,74.32,74.19,74.32,297521.0,53.9239,54.0184,53.9239,54.0184,297521.0
2018-09-04 13:10:00,74.32,74.37,74.31,74.34,150856.0,54.0184,54.0547,54.0111,54.0329,150856.0
2018-09-04 13:20:00,74.34,74.38,74.31,74.37,212687.0,54.0329,54.062,54.0111,54.0547,212687.0
2018-09-04 13:30:00,74.38,74.42,74.37,74.37,172539.0,54.062,54.091,54.0547,54.0547,172539.0
2018-09-04 13:40:00,74.37,74.44,74.35,74.43,174038.0,54.0547,54.1056,54.0402,54.0983,174038.0
2018-09-04 13:50:00,74.44,74.49,74.42,74.45,178390.0,54.1056,54.1419,54.091,54.1128,178390.0
2018-09-04 14:00:00,74.45,74.5,74.41,74.43,222341.0,54.1128,54.1492,54.0838,54.0983,222341.0
2018-09-04 14:10:00,74.43,74.52,74.41,74.48,223474.0,54.0983,54.1637,54.0838,54.1347,223474.0
2018-09-04 14:20:00,74.48,74.52,74.4,74.4,154234.0,54.1347,54.1637,54.0765,54.0765,154234.0
2018-09-04 14:30:00,74.4,74.4,74.35,74.36,182881.0,54.0765,54.0765,54.0402,54.0474,182881.0
2018-09-04 14:40:00,74.35,74.39,74.33,74.34,178117.0,54.0402,54.0692,54.0256,54.0329,178117.0
2018-09-04 14:50:00,74.33,74.38,74.31,74.36,196458.0,54.0256,54.062,54.0111,54.0474,196458.0
2018-09-04 15:00:00,74.36,74.36,74.27,74.32,207313.0,54.0474,54.0474,53.982,54.0184,207313.0
2018-09-04 15:10:00,74.32,74.32,74.21,74.22,148857.0,54.0184,54.0184,53.9384,53.9457,148857.0
2018-09-04 15:20:00,74.22,74.23,74.12,74.13,431260.0,53.9457,53.9529,53.873,53.8803,431260.0
2018-09-04 15:30:00,74.14,74.16,74.06,74.13,870901.0,53.8875,53.9021,53.8294,53.8803,870901.0
2018-09-04 15:40:00,74.12,74.16,74.08,74.13,495811.0,53.873,53.9021,53.8439,53.8803,495811.0
2018-09-04 15:50:00,74.13,74.29,74.08,74.28,1244898.0,53.8803,53.9966,53.8439,53.9893,1244898.0
2018-09-05 09:30:00,73.94,73.94,73.27,73.63,903233.0,53.7422,53.7422,53.2552,53.5168,903233.0
2018-09-05 09:40:00,73.62,73.74,73.51,73.7,375710.0,53.5096,53.5968,53.4296,53.5677,375710.0
2018-09-05 09:50:00,73.7,73.72,73.52,73.58,471094.0,53.5677,53.5823,53.4369,53.4805,471094.0
2018-09-05 10:00:00,73.59,73.59,73.42,73.43,306666.0,53.4878,53.4878,53.3642,53.3715,306666.0
2018-09-05 10:10:00,73.43,73.47,73.31,73.39,311632.0,53.3715,53.4006,53.2843,53.3424,311632.0
2018-09-05 10:20:00,73.39,73.4,73.25,73.39,292667.0,53.3424,53.3497,53.2406,53.3424,292667.0
2018-09-05 10:30:00,73.39,73.39,73.19,73.24,210212.0,53.3424,53.3424,53.197,53.2334,210212.0
2018-09-05 10:40:00,73.23,73.46,73.19,73.44,258015.0,53.2261,53.3933,53.197,53.3787,258015.0
2018-09-05 10:50:00,73.45,73.53,73.36,73.47,450914.0,53.386,53.4442,53.3206,53.4006,450914.0
2018-09-05 11:00:00,73.47,73.66,73.43,73.66,164140.0,53.4006,53.5386,53.3715,53.5386,164140.0
2018-09-05 11:10:00,73.66,73.74,73.59,73.72,128216.0,53.5386,53.5968,53.4878,53.5823,128216.0
2018-09-05 11:20:00,73.72,73.76,73.51,73.51,269621.0,53.5823,53.6113,53.4296,53.4296,269621.0
2018-09-05 11:30:00,73.51,73.6,73.48,73.58,186351.0,53.4296,53.495,53.4078,53.4805,186351.0
2018-09-05 11:40:00,73.58,73.68,73.52,73.68,105047.0,53.4805,53.5532,53.4369,53.5532,105047.0
2018-09-05 11:50:00,73.68,73.79,73.68,73.79,168257.0,53.5532,53.6331,53.5532,53.6331,168257.0
2018-09-05 12:00:00,73.79,73.89,73.78,73.85,157548.0,53.6331,53.7058,53.6259,53.6767,157548.0
2018-09-05 12:10:00,73.84,73.92,73.8,73.92,181005.0,53.6695,53.7276,53.6404,53.7276,181005.0
2018-09-05 12:20:00,73.92,73.96,73.88,73.95,85019.0,53.7276,53.7567,53.6986,53.7494,85019.0
2018-09-05 12:30:00,73.95,74.09,73.94,74.01,236487.0,53.7494,53.8512,53.7422,53.793,236487.0
2018-09-05 12:40:00,74.02,74.03,73.94,73.96,89929.0,53.8003,53.8076,53.7422,53.7567,89929.0
2018-09-05 12:50:00,73.96,73.99,73.91,73.93,137574.0,53.7567,53.7785,53.7204,53.7349,137574.0
2018-09-05 13:00:00,73.93,74.0,73.93,73.97,105560.0,53.7349,53.7858,53.7349,53.764,105560.0
2018-09-05 13:10:00,73.98,74.05,73.97,74.04,103460.0,53.7712,53.8221,53.764,53.8148,103460.0
2018-09-05 13:20:00,74.04,74.08,74.01,74.06,109865.0,53.8148,53.8439,53.793,53.8294,109865.0
2018-09-05 13:30:00,74.06,74.11,74.02,74.03,179165.0,53.8294,53.8657,53.8003,53.8076,179165.0
2018-09-05 13:40:00,74.03,74.09,74.01,74.02,118416.0,53.8076,53.8512,53.793,53.8003,118416.0
2018-09-05 13:50:00,74.02,74.12,74.01,74.11,176211.0,53.8003,53.873,53.793,53.8657,176211.0
2018-09-05 14:00:00,74.12,74.15,74.11,74.14,161581.0,53.873,53.8948,53.8657,53.8875,161581.0
2018-09-05 14:10:00,74.14,74.14,74.08,74.12,77910.0,53.8875,53.8875,53.8439,53.873,77910.0
2018-09-05 14:20:00,74.13,74.13,74.04,74.09,221845.0,53.8803,53.8803,53.8148,53.8512,221845.0
2018-09-05 14:30:00,74.09,74.11,74.02,74.09,121054.0,53.8512,53.8657,53.8003,53.8512,121054.0
2018-09-05 14:40:00,74.09,74.1,74.01,74.02,177677.0,53.8512,53.8585,53.793,53.8003,177677.0
2018-09-05 14:50:00,74.02,74.07,73.98,74.02,117762.0,53.8003,53.8367,53.7712,53.8003,117762.0
2018-09-05 15:00:00,74.02,74.11,74.02,74.06,107053.0,53.8003,53.8657,53.8003,53.8294,107053.0
2018-09-05 15:10:00,74.07,74.21,74.07,74.17,143499.0,53.8367,53.9384,53.8367,53.9093,143499.0
2018-09-05 15:20:00,74.17,74.22,74.11,74.15,140635.0,53.9093,53.9457,53.8657,53.8948,140635.0
2018-09-05 15:30:00,74.16,74.21,74.13,74.17,174248.0,53.9021,53.9384,53.8803,53.9093,174248.0
2018-09-05 15:40:00,74.17,74.17,74.09,74.13,247131.0,53.9093,53.9093,53.8512,53.8803,247131.0
2018-09-05 15:50:00,74.13,74.22,74.11,74.19,988426.0,53.8803,53.9457,53.8657,53.9239,988426.0
2018-09-06 09:30:00,73.9,73.93,73.68,73.81,575157.0,53.7131,53.7349,53.5532,53.6477,575157.0
2018-09-06 09:40:00,73.82,74.05,73.76,74.01,270664.0,53.6549,53.8221,53.6113,53.793,270664.0
2018-09-06 09:50:00,74.02,74.15,73.98,74.11,244051.0,53.8003,53.8948,53.7712,53.8657,244051.0
2018-09-06 10:00:00,74.1,74.1,73.88,73.89,154123.0,53.8585,53.8585,53.6986,53.7058,154123.0
2018-09-06 10:10:00,73.89,73.92,73.76,73.85,213467.0,53.7058,53.7276,53.6113,53.6767,213467.0
2018-09-06 10:20:00,73.86,73.87,73.77,73.82,343263.0,53.684,53.6913,53.6186,53.6549,343263.0
2018-09-06 10:30:00,73.82,73.82,73.59,73.65,567947.0,53.6549,53.6549,53.4878,53.5314,567947.0
2018-09-06 10:40:00,73.65,73.69,73.48,73.52,391258.0,53.5314,53.5605,53.4078,53.4369,391258.0
2018-09-06 10:50:00,73.52,73.64,73.5,73.54,685368.0,53.4369,53.5241,53.4224,53.4514,685368.0
2018-09-06 11:00:00,73.54,73.68,73.39,73.4,455514.0,53.4514,53.5532,53.3424,53.3497,455514.0
2018-09-06 11:10:00,73.4,73.41,73.22,73.25,360276.0,53.3497,53.3569,53.2188,53.2406,360276.0
2018-09-06 11:20:00,73.25,73.41,73.19,73.33,487404.0,53.2406,53.3569,53.197,53.2988,487404.0
2018-09-06 11:30:00,73.33,73.35,73.19,73.21,414547.0,53.2988,53.3133,53.197,53.2116,414547.0
2018-09-06 11:40:00,73.2,73.29,73.08,73.19,437420.0,53.2043,53.2697,53.1171,53.197,437420.0
2018-09-06 11:50:00,73.17,73.25,73.13,73.18,254085.0,53.1825,53.2406,53.1534,53.1898,254085.0
2018-09-06 12:00:00,73.17,73.22,73.11,73.16,175780.0,53.1825,53.2188,53.1389,53.1752,175780.0
2018-09-06 12:10:00,73.16,73.16,73.07,73.11,450025.0,53.1752,53.1752,53.1098,53.1389,450025.0
2018-09-06 12:20:00,73.11,73.16,73.06,73.1,327894.0,53.1389,53.1752,53.1025,53.1316,327894.0
2018-09-06 12:30:00,73.1,73.18,72.97,72.97,372254.0,53.1316,53.1898,53.0371,53.0371,372254.0
2018-09-06 12:40:00,72.96,73.1,72.96,73.06,393014.0,53.0299,53.1316,53.0299,53.1025,393014.0
2018-09-06 12:50:00,73.06,73.06,72.78,72.79,225657.0,53.1025,53.1025,52.899,52.9063,225657.0
2018-09-06 13:00:00,72.8,72.82,72.66,72.67,479650.0,52.9136,52.9281,52.8118,52.8191,479650.0
2018-09-06 13:10:00,72.67,72.91,72.61,72.89,330119.0,52.8191,52.9935,52.7755,52.979,330119.0
2018-09-06 13:20:00,72.89,72.9,72.79,72.79,317198.0,52.979,52.9863,52.9063,52.9063,317198.0
2018-09-06 13:30:00,72.79,72.99,72.79,72.94,312384.0,52.9063,53.0517,52.9063,53.0153,312384.0
2018-09-06 13:40:00,72.93,73.04,72.93,73.0,178959.0,53.0081,53.088,53.0081,53.0589,178959.0
2018-09-06 13:50:00,73.0,73.07,72.96,72.96,166303.0,53.0589,53.1098,53.0299,53.0299,166303.0
2018-09-06 14:00:00,72.97,73.02,72.91,73.01,104679.0,53.0371,53.0735,52.9935,53.0662,104679.0
2018-09-06 14:10:00,73.02,73.02,72.95,72.98,91018.0,53.0735,53.0735,53.0226,53.0444,91018.0
2018-09-06 14:20:00,72.97,72.97,72.85,72.88,160741.0,53.0371,53.0371,52.9499,52.9717,160741.0
2018-09-06 14:30:00,72.88,72.95,72.87,72.92,246614.0,52.9717,53.0226,52.9645,53.0008,246614.0
2018-09-06 14:40:00,72.92,73.05,72.9,73.0,165510.0,53.0008,53.0953,52.9863,53.0589,165510.0
2018-09-06 14:50:00,73.0,73.02,72.95,72.96,119396.0,53.0589,53.0735,53.0226,53.0299,119396.0
2018-09-06 15:00:00,72.95,73.05,72.94,73.02,187018.0,53.0226,53.0953,53.0153,53.0735,187018.0
2018-09-06 15:10:00,73.02,73.07,72.97,72.97,161920.0,53.0735,53.1098,53.0371,53.0371,161920.0
2018-09-06 15:20:00,72.98,73.02,72.95,73.0,151081.0,53.0444,53.0735,53.0226,53.0589,151081.0
2018-09-06 15:30:00,73.0,73.02,72.92,72.92,250103.0,53.0589,53.0735,53.0008,53.0008,250103.0
2018-09-06 15:40:00,72.92,72.93,72.84,72.89,729672.0,53.0008,53.0081,52.9426,52.979,729672.0
2018-09-06 15:50:00,72.89,72.92,72.78,72.81,1256040.0,52.979,53.0008,52.899,52.9208,1256040.0
2018-09-07 09:30:00,72.54,72.54,71.78,72.1,871478.0,52.7246,52.7246,52.1722,52.4048,871478.0
2018-09-07 09:40:00,72.1,72.37,72.04,72.21,639615.0,52.4048,52.601,52.3612,52.4847,639615.0
2018-09-07 09:50:00,72.22,72.51,72.21,72.51,327684.0,52.492,52.7028,52.4847,52.7028,327684.0
2018-09-07 10:00:00,72.5,72.69,72.48,72.67,391446.0,52.6955,52.8336,52.681,52.8191,391446.0
2018-09-07 10:10:00,72.67,72.76,72.58,72.59,221625.0,52.8191,52.8845,52.7537,52.7609,221625.0
2018-09-07 10:20:00,72.58,72.65,72.42,72.44,245642.0,52.7537,52.8045,52.6374,52.6519,245642.0
2018-09-07 10:30:00,72.44,72.6,72.43,72.58,201529.0,52.6519,52.7682,52.6446,52.7537,201529.0
2018-09-07 10:40:00,72.58,72.63,72.47,72.59,272918.0,52.7537,52.79,52.6737,52.7609,272918.0
2018-09-07 10:50:00,72.59,72.63,72.54,72.62,137212.0,52.7609,52.79,52.7246,52.7827,137212.0
2018-09-07 11:00:00,72.63,72.78,72.63,72.72,175556.0,52.79,52.899,52.79,52.8554,175556.0
2018-09-07 11:10:00,72.73,72.8,72.69,72.77,166419.0,52.8627,52.9136,52.8336,52.8918,166419.0
2018-09-07 11:20:00,72.77,72.81,72.67,72.81,290056.0,52.8918,52.9208,52.8191,52.9208,290056.0
2018-09-07 11:30:00,72.82,72.93,72.8,72.83,204238.0,52.9281,53.0081,52.9136,52.9354,204238.0
2018-09-07 11:40:00,72.84,72.86,72.78,72.8,73062.0,52.9426,52.9572,52.899,52.9136,73062.0
2018-09-07 11:50:00,72.8,72.82,72.71,72.72,96924.0,52.9136,52.9281,52.8482,52.8554,96924.0
2018-09-07 12:00:00,72.72,72.74,72.43,72.46,551752.0,52.8554,52.87,52.6446,52.6664,551752.0
2018-09-07 12:10:00,72.45,72.66,72.44,72.51,236183.0,52.6592,52.8118,52.6519,52.7028,236183.0
2018-09-07 12:20:00,72.49,72.54,72.43,72.45,267173.0,52.6883,52.7246,52.6446,52.6592,267173.0
2018-09-07 12:30:00,72.44,72.53,72.43,72.44,161036.0,52.6519,52.7173,52.6446,52.6519,161036.0
2018-09-07 12:40:00,72.43,72.52,72.37,72.48,108474.0,52.6446,52.7101,52.601,52.681,108474.0
2018-09-07 12:50:00,72.48,72.51,72.45,72.46,68387.0,52.681,52.7028,52.6592,52.6664,68387.0
2018-09-07 13:00:00,72.45,72.53,72.45,72.47,92205.0,52.6592,52.7173,52.6592,52.6737,92205.0
2018-09-07 13:10:00,72.47,72.47,72.39,72.41,154531.0,52.6737,52.6737,52.6156,52.6301,154531.0
2018-09-07 13:20:00,72.41,72.44,72.37,72.44,81659.0,52.6301,52.6519,52.601,52.6519,81659.0
2018-09-07 13:30:00,72.44,72.51,72.44,72.46,88608.0,52.6519,52.7028,52.6519,52.6664,88608.0
2018-09-07 13:40:00,72.46,72.5,72.42,72.42,89647.0,52.6664,52.6955,52.6374,52.6374,89647.0
2018-09-07 13:50:00,72.42,72.49,72.41,72.42,63779.0,52.6374,52.6883,52.6301,52.6374,63779.0
2018-09-07 14:00:00,72.42,72.44,72.38,72.41,83802.0,52.6374,52.6519,52.6083,52.6301,83802.0
2018-09-07 14:10:00,72.42,72.48,72.39,72.4,126829.0,52.6374,52.681,52.6156,52.6228,126829.0
2018-09-07 14:20:00,72.4,72.53,72.38,72.53,128249.0,52.6228,52.7173,52.6083,52.7173,128249.0
2018-09-07 14:30:00,72.52,72.52,72.47,72.49,138299.0,52.7101,52.7101,52.6737,52.6883,138299.0
2018-09-07 14:40:00,72.49,72.54,72.47,72.52,79951.0,52.6883,52.7246,52.6737,52.7101,79951.0
2018-09-07 14:50:00,72.52,72.63,72.5,72.61,157092.0,52.7101,52.79,52.6955,52.7755,157092.0
2018-09-07 15:00:00,72.6,72.63,72.57,72.61,114139.0,52.7682,52.79,52.7464,52.7755,114139.0
2018-09-07 15:10:00,72.61,72.66,72.6,72.6,138571.0,52.7755,52.8118,52.7682,52.7682,138571.0
2018-09-07 15:20:00,72.6,72.64,72.55,72.64,112290.0,52.7682,52.7973,52.7319,52.7973,112290.0
2018-09-07 15:30:00,72.64,72.8,72.61,72.76,537579.0,52.7973,52.9136,52.7755,52.8845,537579.0
2018-09-07 15:40:00,72.75,72.79,72.67,72.71,402327.0,52.8772,52.9063,52.8191,52.8482,402327.0
2018-09-07 15:50:00,72.7,72.85,72.68,72.8,1189537.0,52.8409,52.9499,52.8264,52.9136,1189537.0
2018-09-10 09:30:00,73.17,73.47,73.09,73.31,612401.0,53.1825,53.4006,53.1244,53.2843,612401.0
2018-09-10 09:40:00,73.32,73.44,73.24,73.43,303180.0,53.2915,53.3787,53.2334,53.3715,303180.0
2018-09-10 09:50:00,73.43,73.44,73.22,73.22,208515.0,53.3715,53.3787,53.2188,53.2188,208515.0
2018-09-10 10:00:00,73.22,73.27,73.04,73.07,278376.0,53.2188,53.2552,53.088,53.1098,278376.0
2018-09-10 10:10:00,73.07,73.09,73.0,73.08,156593.0,53.1098,53.1244,53.0589,53.1171,156593.0
2018-09-10 10:20:00,73.08,73.24,73.08,73.22,225189.0,53.1171,53.2334,53.1171,53.2188,225189.0
2018-09-10 10:30:00,73.22,73.32,73.16,73.21,248097.0,53.2188,53.2915,53.1752,53.2116,248097.0
2018-09-10 10:40:00,73.21,73.25,73.14,73.16,199676.0,53.2116,53.2406,53.1607,53.1752,199676.0
2018-09-10 10:50:00,73.16,73.22,73.01,73.02,240379.0,53.1752,53.2188,53.0662,53.0735,240379.0
2018-09-10 11:00:00,73.01,73.04,72.94,73.04,191881.0,53.0662,53.088,53.0153,53.088,191881.0
2018-09-10 11:10:00,73.05,73.12,73.02,73.09,89703.0,53.0953,53.1462,53.0735,53.1244,89703.0
2018-09-10 11:20:00,73.09,73.17,73.04,73.09,88224.0,53.1244,53.1825,53.088,53.1244,88224.0
2018-09-10 11:30:00,73.1,73.12,73.02,73.03,117861.0,53.1316,53.1462,53.0735,53.0807,117861.0
2018-09-10 11:40:00,73.03,73.1,72.99,73.04,113548.0,53.0807,53.1316,53.0517,53.088,113548.0
2018-09-10 11:50:00,73.05,73.1,72.91,72.97,146294.0,53.0953,53.1316,52.9935,53.0371,146294.0
2018-09-10 12:00:00,72.97,72.97,72.86,72.94,104072.0,53.0371,53.0371,52.9572,53.0153,104072.0
2018-09-10 12:10:00,72.93,72.94,72.82,72.82,97981.0,53.0081,53.0153,52.9281,52.9281,97981.0
2018-09-10 12:20:00,72.82,72.91,72.82,72.87,76270.0,52.9281,52.9935,52.9281,52.9645,76270.0
2018-09-10 12:30:00,72.87,73.12,72.87,73.11,1146072.0,52.9645,53.1462,52.9645,53.1389,1146072.0
2018-09-10 12:40:00,73.1,73.11,72.96,73.0,183297.0,53.1316,53.1389,53.0299,53.0589,183297.0
2018-09-10 12:50:00,72.99,73.04,72.96,72.96,86501.0,53.0517,53.088,53.0299,53.0299,86501.0
2018-09-10 13:00:00,72.96,72.98,72.9,72.91,90689.0,53.0299,53.0444,52.9863,52.9935,90689.0
2018-09-10 13:10:00,72.91,72.99,72.9,72.96,66886.0,52.9935,53.0517,52.9863,53.0299,66886.0
2018-09-10 13:20:00,72.97,73.02,72.96,72.97,38461.0,53.0371,53.0735,53.0299,53.0371,38461.0
2018-09-10 13:30:00,72.97,72.97,72.93,72.94,79042.0,53.0371,53.0371,53.0081,53.0153,79042.0
2018-09-10 13:40:00,72.94,72.95,72.84,72.86,99428.0,53.0153,53.0226,52.9426,52.9572,99428.0
2018-09-10 13:50:00,72.86,72.91,72.85,72.91,94613.0,52.9572,52.9935,52.9499,52.9935,94613.0
2018-09-10 14:00:00,72.9,72.95,72.87,72.92,78319.0,52.9863,53.0226,52.9645,53.0008,78319.0
2018-09-10 14:10:00,72.92,72.93,72.89,72.92,72818.0,53.0008,53.0081,52.979,53.0008,72818.0
2018-09-10 14:20:00,72.92,72.96,72.9,72.93,63891.0,53.0008,53.0299,52.9863,53.0081,63891.0
2018-09-10 14:30:00,72.94,72.98,72.93,72.97,76731.0,53.0153,53.0444,53.0081,53.0371,76731.0
2018-09-10 14:40:00,72.97,72.98,72.93,72.94,50521.0,53.0371,53.0444,53.0081,53.0153,50521.0
2018-09-10 14:50:00,72.93,72.94,72.88,72.93,46641.0,53.0081,53.0153,52.9717,53.0081,46641.0
2018-09-10 15:00:00,72.93,72.94,72.89,72.9,162885.0,53.0081,53.0153,52.979,52.9863,162885.0
2018-09-10 15:10:00,72.89,72.93,72.85,72.93,239968.0,52.979,53.0081,52.9499,53.0081,239968.0
2018-09-10 15:20:00,72.92,72.94,72.87,72.88,196755.0,53.0008,53.0153,52.9645,52.9717,196755.0
2018-09-10 15:30:00,72.88,72.88,72.81,72.83,278327.0,52.9717,52.9717,52.9208,52.9354,278327.0
2018-09-10 15:40:00,72.83,72.87,72.79,72.86,554591.0,52.9354,52.9645,52.9063,52.9572,554591.0
2018-09-10 15:50:00,72.85,72.86,72.74,72.78,1156777.0,52.9499,52.9572,52.87,52.899,1156777.0
2018-09-11 09:30:00,72.7,72.9,72.5,72.71,1529374.0,52.8409,52.9863,52.6955,52.8482,1529374.0
2018-09-11 09:40:00,72.72,72.86,72.65,72.84,337780.0,52.8554,52.9572,52.8045,52.9426,337780.0
2018-09-11 09:50:00,72.84,72.92,72.79,72.86,428800.0,52.9426,53.0008,52.9063,52.9572,428800.0
2018-09-11 10:00:00,72.86,73.19,72.84,73.17,244086.0,52.9572,53.197,52.9426,53.1825,244086.0
2018-09-11 10:10:00,73.18,73.34,73.14,73.31,293551.0,53.1898,53.3061,53.1607,53.2843,293551.0
2018-09-11 10:20:00,73.3,73.3,73.2,73.29,214126.0,53.277,53.277,53.2043,53.2697,214126.0
2018-09-11 10:30:00,73.29,73.3,73.12,73.19,227520.0,53.2697,53.277,53.1462,53.197,227520.0
2018-09-11 10:40:00,73.19,73.23,73.05,73.11,316532.0,53.197,53.2261,53.0953,53.1389,316532.0
2018-09-11 10:50:00,73.11,73.18,73.07,73.17,145697.0,53.1389,53.1898,53.1098,53.1825,145697.0
2018-09-11 11:00:00,73.18,73.26,73.17,73.22,103908.0,53.1898,53.2479,53.1825,53.2188,103908.0
2018-09-11 11:10:00,73.22,73.28,73.17,73.25,428698.0,53.2188,53.2625,53.1825,53.2406,428698.0
2018-09-11 11:20:00,73.26,73.35,73.25,73.26,253882.0,53.2479,53.3133,53.2406,53.2479,253882.0
2018-09-11 11:30:00,73.26,73.32,73.25,73.26,178233.0,53.2479,53.2915,53.2406,53.2479,178233.0
2018-09-11 11:40:00,73.26,73.29,73.21,73.28,270971.0,53.2479,53.2697,53.2116,53.2625,270971.0
2018-09-11 11:50:00,73.29,73.52,73.29,73.5,424658.0,53.2697,53.4369,53.2697,53.4224,424658.0
2018-09-11 12:00:00,73.5,73.54,73.45,73.5,168987.0,53.4224,53.4514,53.386,53.4224,168987.0
2018-09-11 12:10:00,73.5,73.56,73.44,73.46,300666.0,53.4224,53.466,53.3787,53.3933,300666.0
2018-09-11 12:20:00,73.46,73.53,73.46,73.52,271089.0,53.3933,53.4442,53.3933,53.4369,271089.0
2018-09-11 12:30:00,73.53,73.67,73.53,73.66,222640.0,53.4442,53.5459,53.4442,53.5386,222640.0
2018-09-11 12:40:00,73.66,73.67,73.63,73.66,115447.0,53.5386,53.5459,53.5168,53.5386,115447.0
2018-09-11 12:50:00,73.66,73.72,73.62,73.7,325469.0,53.5386,53.5823,53.5096,53.5677,325469.0
2018-09-11 13:00:00,73.7,73.74,73.66,73.7,161978.0,53.5677,53.5968,53.5386,53.5677,161978.0
2018-09-11 13:10:00,73.7,73.86,73.69,73.84,197864.0,53.5677,53.684,53.5605,53.6695,197864.0
2018-09-11 13:20:00,73.84,73.88,73.77,73.78,281883.0,53.6695,53.6986,53.6186,53.6259,281883.0
2018-09-11 13:30:00,73.78,73.8,73.72,73.73,505121.0,53.6259,53.6404,53.5823,53.5895,505121.0
2018-09-11 13:40:00,73.73,73.74,73.55,73.55,517225.0,53.5895,53.5968,53.4587,53.4587,517225.0
2018-09-11 13:50:00,73.56,73.68,73.55,73.66,248792.0,53.466,53.5532,53.4587,53.5386,248792.0
2018-09-11 14:00:00,73.65,73.67,73.58,73.61,103369.0,53.5314,53.5459,53.4805,53.5023,103369.0
2018-09-11 14:10:00,73.61,73.63,73.54,73.55,157806.0,53.5023,53.5168,53.4514,53.4587,157806.0
2018-09-11 14:20:00,73.54,73.58,73.52,73.57,133522.0,53.4514,53.4805,53.4369,53.4732,133522.0
2018-09-11 14:30:00,73.57,73.63,73.54,73.61,299924.0,53.4732,53.5168,53.4514,53.5023,299924.0
2018-09-11 14:40:00,73.61,73.65,73.6,73.61,349908.0,53.5023,53.5314,53.495,53.5023,349908.0
2018-09-11 14:50:00,73.61,73.64,73.59,73.61,153008.0,53.5023,53.5241,53.4878,53.5023,153008.0
2018-09-11 15:00:00,73.61,73.66,73.6,73.63,129850.0,53.5023,53.5386,53.495,53.5168,129850.0
2018-09-11 15:10:00,73.63,73.67,73.6,73.6,394137.0,53.5168,53.5459,53.495,53.495,394137.0
2018-09-11 15:20:00,73.6,73.61,73.52,73.56,539403.0,53.495,53.5023,53.4369,53.466,539403.0
2018-09-11 15:30:00,73.56,73.62,73.52,73.58,387839.0,53.466,53.5096,53.4369,53.4805,387839.0
2018-09-11 15:40:00,73.57,73.58,73.48,73.51,567241.0,53.4732,53.4805,53.4078,53.4296,567241.0
2018-09-11 15:50:00,73.51,73.53,73.45,73.47,1332188.0,53.4296,53.4442,53.386,53.4006,1332188.0
2018-09-12 09:30:00,74.06,74.35,73.99,74.19,1166387.0,53.8294,54.0402,53.7785,53.9239,1166387.0
2018-09-12 09:40:00,74.19,74.39,74.19,74.3,316751.0,53.9239,54.0692,53.9239,54.0038,316751.0
2018-09-12 09:50:00,74.29,74.31,74.12,74.13,246428.0,53.9966,54.0111,53.873,53.8803,246428.0
2018-09-12 10:00:00,74.12,74.23,74.07,74.08,202644.0,53.873,53.9529,53.8367,53.8439,202644.0
2018-09-12 10:10:00,74.07,74.08,73.89,74.01,322924.0,53.8367,53.8439,53.7058,53.793,322924.0
2018-09-12 10:20:00,74.02,74.06,73.95,74.02,234846.0,53.8003,53.8294,53.7494,53.8003,234846.0
2018-09-12 10:30:00,73.99,74.26,73.89,74.25,710897.0,53.7785,53.9748,53.7058,53.9675,710897.0
2018-09-12 10:40:00,74.25,74.44,74.25,74.42,320280.0,53.9675,54.1056,53.9675,54.091,320280.0
2018-09-12 10:50:00,74.42,74.47,74.38,74.39,848207.0,54.091,54.1274,54.062,54.0692,848207.0
2018-09-12 11:00:00,74.4,74.41,74.3,74.35,253902.0,54.0765,54.0838,54.0038,54.0402,253902.0
2018-09-12 11:10:00,74.34,74.57,74.32,74.56,670406.0,54.0329,54.2001,54.0184,54.1928,670406.0
2018-09-12 11:20:00,74.56,74.57,74.39,74.42,247410.0,54.1928,54.2001,54.0692,54.091,247410.0
2018-09-12 11:30:00,74.43,74.47,74.23,74.25,182183.0,54.0983,54.1274,53.9529,53.9675,182183.0
2018-09-12 11:40:00,74.26,74.27,74.08,74.1,223818.0,53.9748,53.982,53.8439,53.8585,223818.0
2018-09-12 11:50:00,74.11,74.14,73.97,74.08,166926.0,53.8657,53.8875,53.764,53.8439,166926.0
2018-09-12 12:00:00,74.08,74.15,73.95,73.96,289125.0,53.8439,53.8948,53.7494,53.7567,289125.0
2018-09-12 12:10:00,73.96,74.03,73.89,73.92,136572.0,53.7567,53.8076,53.7058,53.7276,136572.0
2018-09-12 12:20:00,73.92,74.02,73.9,74.02,97733.0,53.7276,53.8003,53.7131,53.8003,97733.0
2018-09-12 12:30:00,74.01,74.02,73.92,73.96,88351.0,53.793,53.8003,53.7276,53.7567,88351.0
2018-09-12 12:40:00,73.96,73.99,73.82,73.88,194100.0,53.7567,53.7785,53.6549,53.6986,194100.0
2018-09-12 12:50:00,73.88,73.99,73.88,73.95,225977.0,53.6986,53.7785,53.6986,53.7494,225977.0
2018-09-12 13:00:00,73.95,74.06,73.94,73.98,182739.0,53.7494,53.8294,53.7422,53.7712,182739.0
2018-09-12 13:10:00,73.99,74.06,73.98,74.05,183465.0,53.7785,53.8294,53.7712,53.8221,183465.0
2018-09-12 13:20:00,74.06,74.09,74.04,74.05,141925.0,53.8294,53.8512,53.8148,53.8221,141925.0
2018-09-12 13:30:00,74.04,74.07,74.0,74.02,88790.0,53.8148,53.8367,53.7858,53.8003,88790.0
2018-09-12 13:40:00,74.02,74.08,73.9,73.98,168106.0,53.8003,53.8439,53.7131,53.7712,168106.0
2018-09-12 13:50:00,73.98,74.04,73.95,74.02,225050.0,53.7712,53.8148,53.7494,53.8003,225050.0
2018-09-12 14:00:00,74.02,74.1,73.99,74.02,194440.0,53.8003,53.8585,53.7785,53.8003,194440.0
2018-09-12 14:10:00,74.03,74.05,73.99,74.05,139562.0,53.8076,53.8221,53.7785,53.8221,139562.0
2018-09-12 14:20:00,74.05,74.07,74.02,74.05,60271.0,53.8221,53.8367,53.8003,53.8221,60271.0
2018-09-12 14:30:00,74.05,74.08,74.01,74.05,129875.0,53.8221,53.8439,53.793,53.8221,129875.0
2018-09-12 14:40:00,74.04,74.07,73.98,74.05,227720.0,53.8148,53.8367,53.7712,53.8221,227720.0
2018-09-12 14:50:00,74.05,74.05,74.0,74.0,62603.0,53.8221,53.8221,53.7858,53.7858,62603.0
2018-09-12 15:00:00,74.0,74.04,73.98,74.0,235729.0,53.7858,53.8148,53.7712,53.7858,235729.0
2018-09-12 15:10:00,74.0,74.02,73.97,73.98,205235.0,53.7858,53.8003,53.764,53.7712,205235.0
2018-09-12 15:20:00,73.98,74.07,73.98,74.05,244143.0,53.7712,53.8367,53.7712,53.8221,244143.0
2018-09-12 15:30:00,74.05,74.06,73.93,73.96,364538.0,53.8221,53.8294,53.7349,53.7567,364538.0
2018-09-12 15:40:00,73.97,73.99,73.91,73.93,573456.0,53.764,53.7785,53.7204,53.7349,573456.0
2018-09-12 15:50:00,73.94,73.97,73.82,73.84,1047170.0,53.7422,53.764,53.6549,53.6695,1047170.0
2018-09-13 09:30:00,73.72,73.96,73.68,73.71,989078.0,53.5823,53.7567,53.5532,53.575,989078.0
2018-09-13 09:40:00,73.71,73.79,73.62,73.7,774756.0,53.575,53.6331,53.5096,53.5677,774756.0
2018-09-13 09:50:00,73.7,73.73,73.46,73.54,557516.0,53.5677,53.5895,53.3933,53.4514,557516.0
2018-09-13 10:00:00,73.55,73.83,73.54,73.82,672756.0,53.4587,53.6622,53.4514,53.6549,672756.0
2018-09-13 10:10:00,73.83,73.85,73.44,73.52,681009.0,53.6622,53.6767,53.3787,53.4369,681009.0
2018-09-13 10:20:00,73.52,73.52,73.23,73.29,624339.0,53.4369,53.4369,53.2261,53.2697,624339.0
2018-09-13 10:30:00,73.3,73.51,73.26,73.34,277353.0,53.277,53.4296,53.2479,53.3061,277353.0
2018-09-13 10:40:00,73.33,73.52,73.3,73.51,306471.0,53.2988,53.4369,53.277,53.4296,306471.0
2018-09-13 10:50:00,73.52,73.58,73.45,73.58,237037.0,53.4369,53.4805,53.386,53.4805,237037.0
2018-09-13 11:00:00,73.57,73.7,73.53,73.67,147728.0,53.4732,53.5677,53.4442,53.5459,147728.0
2018-09-13 11:10:00,73.67,73.67,73.55,73.55,160786.0,53.5459,53.5459,53.4587,53.4587,160786.0
2018-09-13 11:20:00,73.55,73.61,73.43,73.47,170843.0,53.4587,53.5023,53.3715,53.4006,170843.0
2018-09-13 11:30:00,73.47,73.6,73.47,73.58,196155.0,53.4006,53.495,53.4006,53.4805,196155.0
2018-09-13 11:40:00,73.58,73.7,73.57,73.64,179989.0,53.4805,53.5677,53.4732,53.5241,179989.0
2018-09-13 11:50:00,73.64,73.74,73.63,73.73,191668.0,53.5241,53.5968,53.5168,53.5895,191668.0
2018-09-13 12:00:00,73.73,73.82,73.71,73.78,124237.0,53.5895,53.6549,53.575,53.6259,124237.0
2018-09-13 12:10:00,73.78,73.94,73.76,73.94,158459.0,53.6259,53.7422,53.6113,53.7422,158459.0
2018-09-13 12:20:00,73.94,74.01,73.93,73.98,100071.0,53.7422,53.793,53.7349,53.7712,100071.0
2018-09-13 12:30:00,73.98,73.98,73.9,73.92,78533.0,53.7712,53.7712,53.7131,53.7276,78533.0
2018-09-13 12:40:00,73.92,73.97,73.87,73.94,71765.0,53.7276,53.764,53.6913,53.7422,71765.0
2018-09-13 12:50:00,73.94,73.97,73.88,73.9,68618.0,53.7422,53.764,53.6986,53.7131,68618.0
2018-09-13 13:00:00,73.9,73.93,73.85,73.87,79616.0,53.7131,53.7349,53.6767,53.6913,79616.0
2018-09-13 13:10:00,73.86,73.88,73.81,73.83,129127.0,53.684,53.6986,53.6477,53.6622,129127.0
2018-09-13 13:20:00,73.84,73.89,73.82,73.87,73828.0,53.6695,53.7058,53.6549,53.6913,73828.0
2018-09-13 13:30:00,73.88,73.9,73.85,73.88,77051.0,53.6986,53.7131,53.6767,53.6986,77051.0
2018-09-13 13:40:00,73.88,73.88,73.8,73.81,50535.0,53.6986,53.6986,53.6404,53.6477,50535.0
2018-09-13 13:50:00,73.81,73.81,73.74,73.74,188036.0,53.6477,53.6477,53.5968,53.5968,188036.0
2018-09-13 14:00:00,73.74,73.81,73.73,73.78,113791.0,53.5968,53.6477,53.5895,53.6259,113791.0
2018-09-13 14:10:00,73.79,73.85,73.76,73.78,321860.0,53.6331,53.6767,53.6113,53.6259,321860.0
2018-09-13 14:20:00,73.78,73.81,73.71,73.8,470068.0,53.6259,53.6477,53.575,53.6404,470068.0
2018-09-13 14:30:00,73.79,73.88,73.79,73.87,113215.0,53.6331,53.6986,53.6331,53.6913,113215.0
2018-09-13 14:40:00,73.87,73.87,73.81,73.81,97623.0,53.6913,53.6913,53.6477,53.6477,97623.0
2018-09-13 14:50:00,73.82,73.82,73.71,73.76,137159.0,53.6549,53.6549,53.575,53.6113,137159.0
2018-09-13 15:00:00,73.76,73.78,73.72,73.73,102040.0,53.6113,53.6259,53.5823,53.5895,102040.0
2018-09-13 15:10:00,73.73,73.83,73.7,73.79,162839.0,53.5895,53.6622,53.5677,53.6331,162839.0
2018-09-13 15:20:00,73.79,73.81,73.74,73.76,155036.0,53.6331,53.6477,53.5968,53.6113,155036.0
2018-09-13 15:30:00,73.75,73.82,73.72,73.77,386695.0,53.6041,53.6549,53.5823,53.6186,386695.0
2018-09-13 15:40:00,73.77,73.79,73.73,73.76,145712.0,53.6186,53.6331,53.5895,53.6113,145712.0
2018-09-13 15:50:00,73.76,73.86,73.75,73.86,613858.0,53.6113,53.684,53.6041,53.684,613858.0
2018-09-14 09:30:00,73.88,74.13,73.85,74.12,448085.0,53.6986,53.8803,53.6767,53.873,448085.0
2018-09-14 09:40:00,74.12,74.22,74.01,74.2,668899.0,53.873,53.9457,53.793,53.9311,668899.0
2018-09-14 09:50:00,74.18,74.32,74.15,74.24,420842.0,53.9166,54.0184,53.8948,53.9602,420842.0
2018-09-14 10:00:00,74.24,74.25,73.94,73.95,528587.0,53.9602,53.9675,53.7422,53.7494,528587.0
2018-09-14 10:10:00,73.95,74.13,73.91,74.09,313213.0,53.7494,53.8803,53.7204,53.8512,313213.0
2018-09-14 10:20:00,74.08,74.1,73.93,73.94,213177.0,53.8439,53.8585,53.7349,53.7422,213177.0
2018-09-14 10:30:00,73.95,74.05,73.94,73.95,133238.0,53.7494,53.8221,53.7422,53.7494,133238.0
2018-09-14 10:40:00,73.95,74.03,73.89,73.98,163451.0,53.7494,53.8076,53.7058,53.7712,163451.0
2018-09-14 10:50:00,73.97,74.04,73.94,74.01,145695.0,53.764,53.8148,53.7422,53.793,145695.0
2018-09-14 11:00:00,74.01,74.2,73.99,74.2,134586.0,53.793,53.9311,53.7785,53.9311,134586.0
2018-09-14 11:10:00,74.19,74.27,74.15,74.21,173110.0,53.9239,53.982,53.8948,53.9384,173110.0
2018-09-14 11:20:00,74.21,74.27,74.19,74.24,186014.0,53.9384,53.982,53.9239,53.9602,186014.0
2018-09-14 11:30:00,74.25,74.46,74.23,74.41,204401.0,53.9675,54.1201,53.9529,54.0838,204401.0
2018-09-14 11:40:00,74.41,74.52,74.4,74.46,270738.0,54.0838,54.1637,54.0765,54.1201,270738.0
2018-09-14 11:50:00,74.46,74.54,74.38,74.42,309791.0,54.1201,54.1783,54.062,54.091,309791.0
2018-09-14 12:00:00,74.42,74.48,74.28,74.44,844145.0,54.091,54.1347,53.9893,54.1056,844145.0
2018-09-14 12:10:00,74.45,74.5,74.4,74.43,176075.0,54.1128,54.1492,54.0765,54.0983,176075.0
2018-09-14 12:20:00,74.42,74.45,74.3,74.39,248038.0,54.091,54.1128,54.0038,54.0692,248038.0
2018-09-14 12:30:00,74.39,74.42,74.29,74.3,91610.0,54.0692,54.091,53.9966,54.0038,91610.0
2018-09-14 12:40:00,74.29,74.32,74.21,74.26,132029.0,53.9966,54.0184,53.9384,53.9748,132029.0
2018-09-14 12:50:00,74.26,74.26,74.12,74.13,94321.0,53.9748,53.9748,53.873,53.8803,94321.0
2018-09-14 13:00:00,74.13,74.15,74.08,74.1,155452.0,53.8803,53.8948,53.8439,53.8585,155452.0
2018-09-14 13:10:00,74.1,74.17,74.09,74.12,106816.0,53.8585,53.9093,53.8512,53.873,106816.0
2018-09-14 13:20:00,74.12,74.15,74.05,74.12,158598.0,53.873,53.8948,53.8221,53.873,158598.0
2018-09-14 13:30:00,74.12,74.14,74.08,74.11,92241.0,53.873,53.8875,53.8439,53.8657,92241.0
2018-09-14 13:40:00,74.11,74.14,74.06,74.13,95578.0,53.8657,53.8875,53.8294,53.8803,95578.0
2018-09-14 13:50:00,74.14,74.2,74.13,74.18,64062.0,53.8875,53.9311,53.8803,53.9166,64062.0
2018-09-14 14:00:00,74.19,74.21,74.14,74.21,81440.0,53.9239,53.9384,53.8875,53.9384,81440.0
2018-09-14 14:10:00,74.2,74.24,74.17,74.24,76168.0,53.9311,53.9602,53.9093,53.9602,76168.0
2018-09-14 14:20:00,74.25,74.28,74.22,74.23,124691.0,53.9675,53.9893,53.9457,53.9529,124691.0
2018-09-14 14:30:00,74.23,74.24,74.19,74.21,60277.0,53.9529,53.9602,53.9239,53.9384,60277.0
2018-09-14 14:40:00,74.21,74.23,74.16,74.21,145199.0,53.9384,53.9529,53.9021,53.9384,145199.0
2018-09-14 14:50:00,74.22,74.25,74.21,74.23,38577.0,53.9457,53.9675,53.9384,53.9529,38577.0
2018-09-14 15:00:00,74.23,74.29,74.22,74.29,60306.0,53.9529,53.9966,53.9457,53.9966,60306.0
2018-09-14 15:10:00,74.3,74.37,74.29,74.36,90372.0,54.0038,54.0547,53.9966,54.0474,90372.0
2018-09-14 15:20:00,74.36,74.37,74.32,74.34,138144.0,54.0474,54.0547,54.0184,54.0329,138144.0
2018-09-14 15:30:00,74.34,74.37,74.3,74.36,184821.0,54.0329,54.0547,54.0038,54.0474,184821.0
2018-09-14 15:40:00,74.36,74.38,74.27,74.31,348753.0,54.0474,54.062,53.982,54.0111,348753.0
2018-09-14 15:50:00,74.32,74.33,74.24,74.26,850285.0,54.0184,54.0256,53.9602,53.9748,850285.0
2018-09-17 09:30:00,74.45,74.74,74.4,74.7,327510.0,54.1128,54.3236,54.0765,54.2946,327510.0
2018-09-17 09:40:00,74.71,74.75,74.55,74.57,166653.0,54.3018,54.3309,54.1855,54.2001,166653.0
2018-09-17 09:50:00,74.57,74.62,74.49,74.58,185498.0,54.2001,54.2364,54.1419,54.2073,185498.0
2018-09-17 10:00:00,74.58,74.81,74.58,74.78,305913.0,54.2073,54.3745,54.2073,54.3527,305913.0
2018-09-17 10:10:00,74.79,74.88,74.71,74.84,273129.0,54.36,54.4254,54.3018,54.3963,273129.0
2018-09-17 10:20:00,74.85,74.86,74.72,74.77,291027.0,54.4036,54.4109,54.3091,54.3454,291027.0
2018-09-17 10:30:00,74.76,74.79,74.68,74.72,142319.0,54.3382,54.36,54.28,54.3091,142319.0
2018-09-17 10:40:00,74.73,74.77,74.64,74.65,279650.0,54.3164,54.3454,54.2509,54.2582,279650.0
2018-09-17 10:50:00,74.64,74.67,74.57,74.58,202318.0,54.2509,54.2728,54.2001,54.2073,202318.0
2018-09-17 11:00:00,74.57,74.64,74.52,74.58,240870.0,54.2001,54.2509,54.1637,54.2073,240870.0
2018-09-17 11:10:00,74.58,74.68,74.55,74.67,110101.0,54.2073,54.28,54.1855,54.2728,110101.0
2018-09-17 11:20:00,74.67,74.73,74.63,74.7,128831.0,54.2728,54.3164,54.2437,54.2946,128831.0
2018-09-17 11:30:00,74.7,74.72,74.62,74.65,129528.0,54.2946,54.3091,54.2364,54.2582,129528.0
2018-09-17 11:40:00,74.65,74.65,74.5,74.53,131280.0,54.2582,54.2582,54.1492,54.171,131280.0
2018-09-17 11:50:00,74.54,74.6,74.52,74.57,129936.0,54.1783,54.2219,54.1637,54.2001,129936.0
2018-09-17 12:00:00,74.58,74.59,74.46,74.47,320688.0,54.2073,54.2146,54.1201,54.1274,320688.0
2018-09-17 12:10:00,74.47,74.51,74.45,74.5,184236.0,54.1274,54.1565,54.1128,54.1492,184236.0
2018-09-17 12:20:00,74.5,74.53,74.45,74.46,203605.0,54.1492,54.171,54.1128,54.1201,203605.0
2018-09-17 12:30:00,74.47,74.48,74.37,74.41,190729.0,54.1274,54.1347,54.0547,54.0838,190729.0
2018-09-17 12:40:00,74.42,74.43,74.36,74.37,190187.0,54.091,54.0983,54.0474,54.0547,190187.0
2018-09-17 12:50:00,74.37,74.41,74.32,74.39,85378.0,54.0547,54.0838,54.0184,54.0692,85378.0
2018-09-17 13:00:00,74.39,74.45,74.37,74.44,96878.0,54.0692,54.1128,54.0547,54.1056,96878.0
2018-09-17 13:10:00,74.43,74.44,74.34,74.36,78330.0,54.0983,54.1056,54.0329,54.0474,78330.0
2018-09-17 13:20:00,74.36,74.37,74.3,74.31,95207.0,54.0474,54.0547,54.0038,54.0111,95207.0
2018-09-17 13:30:00,74.31,74.33,74.28,74.31,111734.0,54.0111,54.0256,53.9893,54.0111,111734.0
2018-09-17 13:40:00,74.31,74.41,74.29,74.39,156007.0,54.0111,54.0838,53.9966,54.0692,156007.0
2018-09-17 13:50:00,74.39,74.44,74.37,74.42,65683.0,54.0692,54.1056,54.0547,54.091,65683.0
2018-09-17 14:00:00,74.43,74.46,74.4,74.42,160904.0,54.0983,54.1201,54.0765,54.091,160904.0
2018-09-17 14:10:00,74.43,74.45,74.41,74.43,55349.0,54.0983,54.1128,54.0838,54.0983,55349.0
2018-09-17 14:20:00,74.43,74.44,74.36,74.39,73494.0,54.0983,54.1056,54.0474,54.0692,73494.0
2018-09-17 14:30:00,74.4,74.42,74.35,74.41,40482.0,54.0765,54.091,54.0402,54.0838,40482.0
2018-09-17 14:40:00,74.41,74.41,74.31,74.33,55471.0,54.0838,54.0838,54.0111,54.0256,55471.0
2018-09-17 14:50:00,74.32,74.35,74.23,74.26,95716.0,54.0184,54.0402,53.9529,53.9748,95716.0
2018-09-17 15:00:00,74.26,74.3,74.24,74.3,176968.0,53.9748,54.0038,53.9602,54.0038,176968.0
2018-09-17 15:10:00,74.3,74.33,74.26,74.26,111393.0,54.0038,54.0256,53.9748,53.9748,111393.0
2018-09-17 15:20:00,74.26,74.29,74.2,74.27,192818.0,53.9748,53.9966,53.9311,53.982,192818.0
2018-09-17 15:30:00,74.27,74.32,74.25,74.28,169839.0,53.982,54.0184,53.9675,53.9893,169839.0
2018-09-17 15:40:00,74.28,74.36,74.25,74.34,344838.0,53.9893,54.0474,53.9675,54.0329,344838.0
2018-09-17 15:50:00,74.34,74.39,74.28,74.37,1013749.0,54.0329,54.0692,53.9893,54.0547,1013749.0
2018-09-18 09:30:00,74.91,75.22,74.9,75.11,842055.0,54.4472,54.6725,54.4399,54.5926,842055.0
2018-09-18 09:40:00,75.13,75.31,75.11,75.31,340216.0,54.6071,54.7379,54.5926,54.7379,340216.0
2018-09-18 09:50:00,75.3,75.38,75.25,75.26,241611.0,54.7307,54.7888,54.6943,54.7016,241611.0
2018-09-18 10:00:00,75.27,75.29,75.12,75.17,239489.0,54.7089,54.7234,54.5998,54.6362,239489.0
2018-09-18 10:10:00,75.17,75.31,75.15,75.27,270817.0,54.6362,54.7379,54.6216,54.7089,270817.0
2018-09-18 10:20:00,75.27,75.27,75.17,75.21,136745.0,54.7089,54.7089,54.6362,54.6652,136745.0
2018-09-18 10:30:00,75.2,75.23,75.05,75.14,250853.0,54.658,54.6798,54.5489,54.6144,250853.0
2018-09-18 10:40:00,75.14,75.25,75.1,75.2,307467.0,54.6144,54.6943,54.5853,54.658,307467.0
2018-09-18 10:50:00,75.2,75.25,75.12,75.19,121521.0,54.658,54.6943,54.5998,54.6507,121521.0
2018-09-18 11:00:00,75.19,75.22,75.02,75.03,244160.0,54.6507,54.6725,54.5271,54.5344,244160.0
2018-09-18 11:10:00,75.02,75.12,75.01,75.06,112581.0,54.5271,54.5998,54.5199,54.5562,112581.0
2018-09-18 11:20:00,75.07,75.09,74.98,75.07,144350.0,54.5635,54.578,54.4981,54.5635,144350.0
2018-09-18 11:30:00,75.07,75.11,75.06,75.06,80152.0,54.5635,54.5926,54.5562,54.5562,80152.0
2018-09-18 11:40:00,75.07,75.12,75.06,75.12,155946.0,54.5635,54.5998,54.5562,54.5998,155946.0
2018-09-18 11:50:00,75.12,75.12,75.0,75.03,84615.0,54.5998,54.5998,54.5126,54.5344,84615.0
2018-09-18 12:00:00,75.04,75.07,74.97,75.01,238741.0,54.5417,54.5635,54.4908,54.5199,238741.0
2018-09-18 12:10:00,75.01,75.04,74.97,74.99,181632.0,54.5199,54.5417,54.4908,54.5053,181632.0
2018-09-18 12:20:00,74.99,75.01,74.91,74.92,150917.0,54.5053,54.5199,54.4472,54.4545,150917.0
2018-09-18 12:30:00,74.92,75.0,74.91,74.95,153699.0,54.4545,54.5126,54.4472,54.4763,153699.0
2018-09-18 12:40:00,74.96,75.02,74.95,74.99,96048.0,54.4835,54.5271,54.4763,54.5053,96048.0
2018-09-18 12:50:00,74.99,75.01,74.95,74.97,162178.0,54.5053,54.5199,54.4763,54.4908,162178.0
2018-09-18 13:00:00,74.97,75.0,74.94,74.98,115441.0,54.4908,54.5126,54.469,54.4981,115441.0
2018-09-18 13:10:00,74.97,75.03,74.95,75.03,124995.0,54.4908,54.5344,54.4763,54.5344,124995.0
2018-09-18 13:20:00,75.03,75.03,74.93,74.93,129063.0,54.5344,54.5344,54.4617,54.4617,129063.0
2018-09-18 13:30:00,74.93,74.96,74.87,74.95,176762.0,54.4617,54.4835,54.4181,54.4763,176762.0
2018-09-18 13:40:00,74.95,74.95,74.89,74.92,133839.0,54.4763,54.4763,54.4327,54.4545,133839.0
2018-09-18 13:50:00,74.92,74.98,74.91,74.93,116693.0,54.4545,54.4981,54.4472,54.4617,116693.0
2018-09-18 14:00:00,74.92,74.96,74.91,74.95,180833.0,54.4545,54.4835,54.4472,54.4763,180833.0
2018-09-18 14:10:00,74.95,74.97,74.9,74.92,158595.0,54.4763,54.4908,54.4399,54.4545,158595.0
2018-09-18 14:20:00,74.92,75.0,74.9,74.98,195584.0,54.4545,54.5126,54.4399,54.4981,195584.0
2018-09-18 14:30:00,74.98,75.04,74.97,74.98,272151.0,54.4981,54.5417,54.4908,54.4981,272151.0
2018-09-18 14:40:00,74.98,75.0,74.94,74.94,228046.0,54.4981,54.5126,54.469,54.469,228046.0
2018-09-18 14:50:00,74.94,74.96,74.9,74.94,130777.0,54.469,54.4835,54.4399,54.469,130777.0
2018-09-18 15:00:00,74.94,74.94,74.86,74.87,149393.0,54.469,54.469,54.4109,54.4181,149393.0
2018-09-18 15:10:00,74.86,74.94,74.85,74.92,129487.0,54.4109,54.469,54.4036,54.4545,129487.0
2018-09-18 15:20:00,74.92,75.0,74.91,74.98,223046.0,54.4545,54.5126,54.4472,54.4981,223046.0
2018-09-18 15:30:00,74.98,75.04,74.98,75.02,313971.0,54.4981,54.5417,54.4981,54.5271,313971.0
2018-09-18 15:40:00,75.01,75.05,74.89,74.92,398404.0,54.5199,54.5489,54.4327,54.4545,398404.0
2018-09-18 15:50:00,74.92,74.95,74.87,74.89,1119657.0,54.4545,54.4763,54.4181,54.4327,1119657.0
2018-09-19 09:30:00,74.89,75.19,74.82,75.16,377438.0,54.4327,54.6507,54.3818,54.6289,377438.0
2018-09-19 09:40:00,75.15,75.22,75.13,75.21,360527.0,54.6216,54.6725,54.6071,54.6652,360527.0
2018-09-19 09:50:00,75.2,75.22,75.09,75.11,316058.0,54.658,54.6725,54.578,54.5926,316058.0
2018-09-19 10:00:00,75.12,75.23,75.11,75.17,212555.0,54.5998,54.6798,54.5926,54.6362,212555.0
2018-09-19 10:10:00,75.18,75.18,75.06,75.11,249115.0,54.6434,54.6434,54.5562,54.5926,249115.0
2018-09-19 10:20:00,75.11,75.11,74.97,75.07,294876.0,54.5926,54.5926,54.4908,54.5635,294876.0
2018-09-19 10:30:00,75.08,75.27,75.04,75.25,466207.0,54.5708,54.7089,54.5417,54.6943,466207.0
2018-09-19 10:40:00,75.25,75.26,75.14,75.22,348967.0,54.6943,54.7016,54.6144,54.6725,348967.0
2018-09-19 10:50:00,75.23,75.32,75.21,75.3,244202.0,54.6798,54.7452,54.6652,54.7307,244202.0
2018-09-19 11:00:00,75.3,75.37,75.25,75.35,316321.0,54.7307,54.7815,54.6943,54.767,316321.0
2018-09-19 11:10:00,75.36,75.39,75.25,75.28,245084.0,54.7743,54.7961,54.6943,54.7161,245084.0
2018-09-19 11:20:00,75.28,75.31,75.2,75.25,147852.0,54.7161,54.7379,54.658,54.6943,147852.0
2018-09-19 11:30:00,75.24,75.3,75.21,75.27,165048.0,54.687,54.7307,54.6652,54.7089,165048.0
2018-09-19 11:40:00,75.26,75.26,75.19,75.22,100715.0,54.7016,54.7016,54.6507,54.6725,100715.0
2018-09-19 11:50:00,75.22,75.31,75.21,75.26,122732.0,54.6725,54.7379,54.6652,54.7016,122732.0
2018-09-19 12:00:00,75.27,75.36,75.26,75.36,91308.0,54.7089,54.7743,54.7016,54.7743,91308.0
2018-09-19 12:10:00,75.36,75.41,75.32,75.39,117989.0,54.7743,54.8106,54.7452,54.7961,117989.0
2018-09-19 12:20:00,75.39,75.41,75.33,75.37,139396.0,54.7961,54.8106,54.7525,54.7815,139396.0
2018-09-19 12:30:00,75.38,75.39,75.3,75.31,131363.0,54.7888,54.7961,54.7307,54.7379,131363.0
2018-09-19 12:40:00,75.3,75.33,75.23,75.23,103900.0,54.7307,54.7525,54.6798,54.6798,103900.0
2018-09-19 12:50:00,75.24,75.33,75.23,75.32,363014.0,54.687,54.7525,54.6798,54.7452,363014.0
2018-09-19 13:00:00,75.32,75.38,75.31,75.37,369448.0,54.7452,54.7888,54.7379,54.7815,369448.0
2018-09-19 13:10:00,75.36,75.38,75.27,75.27,107343.0,54.7743,54.7888,54.7089,54.7089,107343.0
2018-09-19 13:20:00,75.27,75.3,75.22,75.25,100119.0,54.7089,54.7307,54.6725,54.6943,100119.0
2018-09-19 13:30:00,75.25,75.33,75.25,75.33,115372.0,54.6943,54.7525,54.6943,54.7525,115372.0
2018-09-19 13:40:00,75.32,75.33,75.24,75.26,137711.0,54.7452,54.7525,54.687,54.7016,137711.0
2018-09-19 13:50:00,75.26,75.32,75.26,75.27,122411.0,54.7016,54.7452,54.7016,54.7089,122411.0
2018-09-19 14:00:00,75.26,75.27,75.2,75.23,124203.0,54.7016,54.7089,54.658,54.6798,124203.0
2018-09-19 14:10:00,75.24,75.28,75.19,75.2,171663.0,54.687,54.7161,54.6507,54.658,171663.0
2018-09-19 14:20:00,75.2,75.22,75.17,75.2,177402.0,54.658,54.6725,54.6362,54.658,177402.0
2018-09-19 14:30:00,75.21,75.24,75.19,75.23,232864.0,54.6652,54.687,54.6507,54.6798,232864.0
2018-09-19 14:40:00,75.23,75.24,75.18,75.19,162648.0,54.6798,54.687,54.6434,54.6507,162648.0
2018-09-19 14:50:00,75.19,75.29,75.19,75.29,80795.0,54.6507,54.7234,54.6507,54.7234,80795.0
2018-09-19 15:00:00,75.3,75.31,75.24,75.25,194116.0,54.7307,54.7379,54.687,54.6943,194116.0
2018-09-19 15:10:00,75.25,75.27,75.22,75.23,179174.0,54.6943,54.7089,54.6725,54.6798,179174.0
2018-09-19 15:20:00,75.23,75.3,75.22,75.28,169255.0,54.6798,54.7307,54.6725,54.7161,169255.0
2018-09-19 15:30:00,75.28,75.31,75.24,75.26,261322.0,54.7161,54.7379,54.687,54.7016,261322.0
2018-09-19 15:40:00,75.27,75.3,75.22,75.26,317411.0,54.7089,54.7307,54.6725,54.7016,317411.0
2018-09-19 15:50:00,75.26,75.27,75.1,75.12,1570079.0,54.7016,54.7089,54.5853,54.5998,1570079.0
2018-09-20 09:30:00,75.42,75.71,75.37,75.53,859057.0,54.8179,55.0287,54.7815,54.8978,859057.0
2018-09-20 09:40:00,75.54,75.54,75.1,75.2,330904.0,54.9051,54.9051,54.5853,54.658,330904.0
2018-09-20 09:50:00,75.2,75.29,75.15,75.26,275369.0,54.658,54.7234,54.6216,54.7016,275369.0
2018-09-20 10:00:00,75.25,75.37,75.22,75.28,224173.0,54.6943,54.7815,54.6725,54.7161,224173.0
2018-09-20 10:10:00,75.27,75.38,75.22,75.31,271321.0,54.7089,54.7888,54.6725,54.7379,271321.0
2018-09-20 10:20:00,75.3,75.35,75.16,75.16,178442.0,54.7307,54.767,54.6289,54.6289,178442.0
2018-09-20 10:30:00,75.17,75.24,75.07,75.14,539020.0,54.6362,54.687,54.5635,54.6144,539020.0
2018-09-20 10:40:00,75.14,75.33,75.13,75.31,333741.0,54.6144,54.7525,54.6071,54.7379,333741.0
2018-09-20 10:50:00,75.31,75.35,75.22,75.23,126846.0,54.7379,54.767,54.6725,54.6798,126846.0
2018-09-20 11:00:00,75.24,75.29,75.19,75.25,119617.0,54.687,54.7234,54.6507,54.6943,119617.0
2018-09-20 11:10:00,75.24,75.29,75.2,75.2,84050.0,54.687,54.7234,54.658,54.658,84050.0
2018-09-20 11:20:00,75.2,75.21,75.09,75.12,142804.0,54.658,54.6652,54.578,54.5998,142804.0
2018-09-20 11:30:00,75.11,75.19,75.08,75.12,147931.0,54.5926,54.6507,54.5708,54.5998,147931.0
2018-09-20 11:40:00,75.12,75.2,75.09,75.1,129543.0,54.5998,54.658,54.578,54.5853,129543.0
2018-09-20 11:50:00,75.09,75.13,75.06,75.13,143440.0,54.578,54.6071,54.5562,54.6071,143440.0
2018-09-20 12:00:00,75.12,75.15,75.06,75.09,153923.0,54.5998,54.6216,54.5562,54.578,153923.0
2018-09-20 12:10:00,75.09,75.18,75.05,75.13,201139.0,54.578,54.6434,54.5489,54.6071,201139.0
2018-09-20 12:20:00,75.13,75.2,75.13,75.18,74834.0,54.6071,54.658,54.6071,54.6434,74834.0
2018-09-20 12:30:00,75.17,75.25,75.15,75.25,121916.0,54.6362,54.6943,54.6216,54.6943,121916.0
2018-09-20 12:40:00,75.25,75.32,75.2,75.3,107556.0,54.6943,54.7452,54.658,54.7307,107556.0
2018-09-20 12:50:00,75.3,75.34,75.26,75.28,317129.0,54.7307,54.7597,54.7016,54.7161,317129.0
2018-09-20 13:00:00,75.27,75.32,75.26,75.27,282983.0,54.7089,54.7452,54.7016,54.7089,282983.0
2018-09-20 13:10:00,75.27,75.31,75.23,75.24,265547.0,54.7089,54.7379,54.6798,54.687,265547.0
2018-09-20 13:20:00,75.24,75.26,75.16,75.17,258094.0,54.687,54.7016,54.6289,54.6362,258094.0
2018-09-20 13:30:00,75.17,75.19,75.03,75.06,319701.0,54.6362,54.6507,54.5344,54.5562,319701.0
2018-09-20 13:40:00,75.06,75.14,75.06,75.14,199030.0,54.5562,54.6144,54.5562,54.6144,199030.0
2018-09-20 13:50:00,75.14,75.18,75.11,75.14,141165.0,54.6144,54.6434,54.5926,54.6144,141165.0
2018-09-20 14:00:00,75.14,75.14,75.06,75.1,435793.0,54.6144,54.6144,54.5562,54.5853,435793.0
2018-09-20 14:10:00,75.1,75.17,75.1,75.17,285591.0,54.5853,54.6362,54.5853,54.6362,285591.0
2018-09-20 14:20:00,75.16,75.17,75.1,75.13,251351.0,54.6289,54.6362,54.5853,54.6071,251351.0
2018-09-20 14:30:00,75.13,75.14,75.06,75.07,312582.0,54.6071,54.6144,54.5562,54.5635,312582.0
2018-09-20 14:40:00,75.06,75.1,75.04,75.08,245555.0,54.5562,54.5853,54.5417,54.5708,245555.0
2018-09-20 14:50:00,75.08,75.09,75.03,75.05,279744.0,54.5708,54.578,54.5344,54.5489,279744.0
2018-09-20 15:00:00,75.05,75.13,75.04,75.08,398128.0,54.5489,54.6071,54.5417,54.5708,398128.0
2018-09-20 15:10:00,75.07,75.15,75.06,75.13,208028.0,54.5635,54.6216,54.5562,54.6071,208028.0
2018-09-20 15:20:00,75.13,75.15,75.1,75.11,216599.0,54.6071,54.6216,54.5853,54.5926,216599.0
2018-09-20 15:30:00,75.11,75.14,75.04,75.14,315877.0,54.5926,54.6144,54.5417,54.6144,315877.0
2018-09-20 15:40:00,75.14,75.14,75.04,75.07,578528.0,54.6144,54.6144,54.5417,54.5635,578528.0
2018-09-20 15:50:00,75.07,75.15,75.04,75.11,1046955.0,54.5635,54.6216,54.5417,54.5926,1046955.0
2018-09-21 09:30:00,75.01,75.05,74.5,74.88,981337.0,54.8924,54.9217,54.5192,54.7973,981337.0
2018-09-21 09:40:00,74.88,74.99,74.81,74.99,370262.0,54.7973,54.8778,54.7461,54.8778,370262.0
2018-09-21 09:50:00,74.99,75.04,74.95,74.99,578689.0,54.8778,54.9144,54.8485,54.8778,578689.0
2018-09-21 10:00:00,74.99,75.16,74.98,75.13,346858.0,54.8778,55.0022,54.8705,54.9803,346858.0
2018-09-21 10:10:00,75.13,75.24,75.05,75.19,463088.0,54.9803,55.0608,54.9217,55.0242,463088.0
2018-09-21 10:20:00,75.2,75.27,75.15,75.24,412692.0,55.0315,55.0827,54.9949,55.0608,412692.0
2018-09-21 10:30:00,75.24,75.31,75.18,75.3,211107.0,55.0608,55.112,55.0168,55.1047,211107.0
2018-09-21 10:40:00,75.31,75.35,75.29,75.32,218744.0,55.112,55.1413,55.0973,55.1193,218744.0
2018-09-21 10:50:00,75.32,75.34,74.94,74.96,1094097.0,55.1193,55.1339,54.8412,54.8559,1094097.0
2018-09-21 11:00:00,74.96,75.03,74.84,74.93,463900.0,54.8559,54.9071,54.768,54.8339,463900.0
2018-09-21 11:10:00,74.93,74.94,74.82,74.84,619033.0,54.8339,54.8412,54.7534,54.768,619033.0
2018-09-21 11:20:00,74.85,74.97,74.75,74.95,365121.0,54.7754,54.8632,54.7022,54.8485,365121.0
2018-09-21 11:30:00,74.96,74.96,74.85,74.88,126362.0,54.8559,54.8559,54.7754,54.7973,126362.0
2018-09-21 11:40:00,74.88,74.93,74.85,74.89,114981.0,54.7973,54.8339,54.7754,54.8046,114981.0
2018-09-21 11:50:00,74.88,74.92,74.82,74.85,112053.0,54.7973,54.8266,54.7534,54.7754,112053.0
2018-09-21 12:00:00,74.85,74.89,74.8,74.88,115808.0,54.7754,54.8046,54.7388,54.7973,115808.0
2018-09-21 12:10:00,74.88,74.99,74.87,74.93,159305.0,54.7973,54.8778,54.79,54.8339,159305.0
2018-09-21 12:20:00,74.94,74.98,74.91,74.95,218409.0,54.8412,54.8705,54.8193,54.8485,218409.0
2018-09-21 12:30:00,74.96,75.0,74.88,74.91,155395.0,54.8559,54.8851,54.7973,54.8193,155395.0
2018-09-21 12:40:00,74.91,74.94,74.84,74.92,87605.0,54.8193,54.8412,54.768,54.8266,87605.0
2018-09-21 12:50:00,74.92,74.96,74.9,74.96,129883.0,54.8266,54.8559,54.8119,54.8559,129883.0
2018-09-21 13:00:00,74.95,74.98,74.92,74.94,83272.0,54.8485,54.8705,54.8266,54.8412,83272.0
2018-09-21 13:10:00,74.94,75.02,74.94,75.0,88868.0,54.8412,54.8998,54.8412,54.8851,88868.0
2018-09-21 13:20:00,75.01,75.01,74.91,74.93,185372.0,54.8924,54.8924,54.8193,54.8339,185372.0
2018-09-21 13:30:00,74.93,74.98,74.91,74.97,81240.0,54.8339,54.8705,54.8193,54.8632,81240.0
2018-09-21 13:40:00,74.97,75.0,74.93,74.94,85784.0,54.8632,54.8851,54.8339,54.8412,85784.0
2018-09-21 13:50:00,74.94,74.95,74.86,74.92,92831.0,54.8412,54.8485,54.7827,54.8266,92831.0
2018-09-21 14:00:00,74.92,74.99,74.88,74.99,102017.0,54.8266,54.8778,54.7973,54.8778,102017.0
2018-09-21 14:10:00,74.99,75.0,74.94,74.95,111906.0,54.8778,54.8851,54.8412,54.8485,111906.0
2018-09-21 14:20:00,74.96,75.01,74.92,75.0,171289.0,54.8559,54.8924,54.8266,54.8851,171289.0
2018-09-21 14:30:00,74.99,74.99,74.94,74.95,97936.0,54.8778,54.8778,54.8412,54.8485,97936.0
2018-09-21 14:40:00,74.94,74.97,74.93,74.93,111625.0,54.8412,54.8632,54.8339,54.8339,111625.0
2018-09-21 14:50:00,74.93,74.96,74.9,74.92,197149.0,54.8339,54.8559,54.8119,54.8266,197149.0
2018-09-21 15:00:00,74.92,74.98,74.9,74.96,132554.0,54.8266,54.8705,54.8119,54.8559,132554.0
2018-09-21 15:10:00,74.96,74.99,74.93,74.97,166918.0,54.8559,54.8778,54.8339,54.8632,166918.0
2018-09-21 15:20:00,74.98,75.03,74.97,75.03,261892.0,54.8705,54.9071,54.8632,54.9071,261892.0
2018-09-21 15:30:00,75.02,75.11,75.01,75.1,630515.0,54.8998,54.9656,54.8924,54.9583,630515.0
2018-09-21 15:40:00,75.1,75.2,75.08,75.08,677310.0,54.9583,55.0315,54.9437,54.9437,677310.0
2018-09-21 15:50:00,75.08,75.17,75.04,75.1,1861455.0,54.9437,55.0095,54.9144,54.9583,1861455.0
2018-09-24 09:30:00,75.76,76.41,75.7,76.36,991362.0,55.4413,55.917,55.3974,55.8804,991362.0
2018-09-24 09:40:00,76.36,76.48,76.34,76.35,422812.0,55.8804,55.9682,55.8657,55.8731,422812.0
2018-09-24 09:50:00,76.35,76.48,76.35,76.38,357093.0,55.8731,55.9682,55.8731,55.895,357093.0
2018-09-24 10:00:00,76.38,76.53,76.34,76.42,1033919.0,55.895,56.0048,55.8657,55.9243,1033919.0
2018-09-24 10:10:00,76.41,76.41,76.25,76.34,399106.0,55.917,55.917,55.7999,55.8657,399106.0
2018-09-24 10:20:00,76.34,76.34,76.2,76.24,332940.0,55.8657,55.8657,55.7633,55.7926,332940.0
2018-09-24 10:30:00,76.24,76.25,75.88,75.93,520714.0,55.7926,55.7999,55.5291,55.5657,520714.0
2018-09-24 10:40:00,75.94,76.02,75.85,75.85,468571.0,55.573,55.6316,55.5072,55.5072,468571.0
2018-09-24 10:50:00,75.86,75.92,75.81,75.92,398461.0,55.5145,55.5584,55.4779,55.5584,398461.0
2018-09-24 11:00:00,75.92,75.96,75.79,75.85,366701.0,55.5584,55.5877,55.4632,55.5072,366701.0
2018-09-24 11:10:00,75.84,75.98,75.81,75.98,230455.0,55.4998,55.6023,55.4779,55.6023,230455.0
2018-09-24 11:20:00,75.98,76.04,75.95,75.98,430904.0,55.6023,55.6462,55.5803,55.6023,430904.0
2018-09-24 11:30:00,75.99,76.07,75.98,76.06,353830.0,55.6096,55.6682,55.6023,55.6608,353830.0
2018-09-24 11:40:00,76.06,76.09,76.02,76.04,274468.0,55.6608,55.6828,55.6316,55.6462,274468.0
2018-09-24 11:50:00,76.04,76.1,76.02,76.08,130236.0,55.6462,55.6901,55.6316,55.6755,130236.0
2018-09-24 12:00:00,76.09,76.13,76.07,76.11,94318.0,55.6828,55.7121,55.6682,55.6974,94318.0
2018-09-24 12:10:00,76.11,76.16,76.09,76.15,171269.0,55.6974,55.734,55.6828,55.7267,171269.0
2018-09-24 12:20:00,76.15,76.25,76.15,76.23,441075.0,55.7267,55.7999,55.7267,55.7852,441075.0
2018-09-24 12:30:00,76.24,76.27,76.23,76.26,117395.0,55.7926,55.8145,55.7852,55.8072,117395.0
2018-09-24 12:40:00,76.26,76.26,76.2,76.24,135982.0,55.8072,55.8072,55.7633,55.7926,135982.0
2018-09-24 12:50:00,76.24,76.26,76.13,76.2,120047.0,55.7926,55.8072,55.7121,55.7633,120047.0
2018-09-24 13:00:00,76.19,76.2,76.13,76.15,63044.0,55.756,55.7633,55.7121,55.7267,63044.0
2018-09-24 13:10:00,76.14,76.16,76.11,76.13,132103.0,55.7194,55.734,55.6974,55.7121,132103.0
2018-09-24 13:20:00,76.13,76.17,76.1,76.12,110995.0,55.7121,55.7413,55.6901,55.7047,110995.0
2018-09-24 13:30:00,76.12,76.17,76.1,76.12,85618.0,55.7047,55.7413,55.6901,55.7047,85618.0
2018-09-24 13:40:00,76.12,76.16,76.1,76.11,80620.0,55.7047,55.734,55.6901,55.6974,80620.0
2018-09-24 13:50:00,76.11,76.17,76.11,76.14,103785.0,55.6974,55.7413,55.6974,55.7194,103785.0
2018-09-24 14:00:00,76.14,76.23,76.13,76.23,164629.0,55.7194,55.7852,55.7121,55.7852,164629.0
2018-09-24 14:10:00,76.23,76.27,76.21,76.27,165456.0,55.7852,55.8145,55.7706,55.8145,165456.0
2018-09-24 14:20:00,76.27,76.32,76.25,76.3,127273.0,55.8145,55.8511,55.7999,55.8365,127273.0
2018-09-24 14:30:00,76.29,76.33,76.27,76.31,157219.0,55.8291,55.8584,55.8145,55.8438,157219.0
2018-09-24 14:40:00,76.31,76.35,76.29,76.3,189352.0,55.8438,55.8731,55.8291,55.8365,189352.0
2018-09-24 14:50:00,76.3,76.33,76.24,76.24,228518.0,55.8365,55.8584,55.7926,55.7926,228518.0
2018-09-24 15:00:00,76.24,76.27,76.22,76.25,166764.0,55.7926,55.8145,55.7779,55.7999,166764.0
2018-09-24 15:10:00,76.26,76.26,76.21,76.23,166718.0,55.8072,55.8072,55.7706,55.7852,166718.0
2018-09-24 15:20:00,76.23,76.26,76.2,76.26,127361.0,55.7852,55.8072,55.7633,55.8072,127361.0
2018-09-24 15:30:00,76.25,76.27,76.19,76.21,202371.0,55.7999,55.8145,55.756,55.7706,202371.0
2018-09-24 15:40:00,76.21,76.25,76.19,76.22,367635.0,55.7706,55.7999,55.756,55.7779,367635.0
2018-09-24 15:50:00,76.23,76.29,76.2,76.22,1130157.0,55.7852,55.8291,55.7633,55.7779,1130157.0
2018-09-25 09:30:00,76.68,76.99,76.68,76.84,1218675.0,56.1145,56.3414,56.1145,56.2316,1218675.0
2018-09-25 09:40:00,76.84,76.95,76.81,76.83,342021.0,56.2316,56.3121,56.2097,56.2243,342021.0
2018-09-25 09:50:00,76.83,76.84,76.68,76.7,224117.0,56.2243,56.2316,56.1145,56.1292,224117.0
2018-09-25 10:00:00,76.7,76.79,76.68,76.77,173184.0,56.1292,56.195,56.1145,56.1804,173184.0
2018-09-25 10:10:00,76.78,76.99,76.75,76.95,350297.0,56.1877,56.3414,56.1658,56.3121,350297.0
2018-09-25 10:20:00,76.95,76.97,76.87,76.92,525435.0,56.3121,56.3268,56.2536,56.2902,525435.0
2018-09-25 10:30:00,76.92,76.92,76.84,76.88,157059.0,56.2902,56.2902,56.2316,56.2609,157059.0
2018-09-25 10:40:00,76.87,76.99,76.85,76.96,252231.0,56.2536,56.3414,56.239,56.3195,252231.0
2018-09-25 10:50:00,76.95,77.01,76.76,76.76,421047.0,56.3121,56.356,56.1731,56.1731,421047.0
2018-09-25 11:00:00,76.77,76.86,76.67,76.85,691006.0,56.1804,56.2463,56.1072,56.239,691006.0
2018-09-25 11:10:00,76.85,76.87,76.77,76.78,344328.0,56.239,56.2536,56.1804,56.1877,344328.0
2018-09-25 11:20:00,76.78,76.87,76.73,76.87,351851.0,56.1877,56.2536,56.1511,56.2536,351851.0
2018-09-25 11:30:00,76.87,76.87,76.8,76.81,208675.0,56.2536,56.2536,56.2024,56.2097,208675.0
2018-09-25 11:40:00,76.81,76.84,76.72,76.73,141123.0,56.2097,56.2316,56.1438,56.1511,141123.0
2018-09-25 11:50:00,76.72,76.72,76.64,76.67,181332.0,56.1438,56.1438,56.0853,56.1072,181332.0
2018-09-25 12:00:00,76.67,76.76,76.67,76.75,152221.0,56.1072,56.1731,56.1072,56.1658,152221.0
2018-09-25 12:10:00,76.76,76.82,76.74,76.78,159162.0,56.1731,56.217,56.1585,56.1877,159162.0
2018-09-25 12:20:00,76.79,76.86,76.79,76.84,272753.0,56.195,56.2463,56.195,56.2316,272753.0
2018-09-25 12:30:00,76.85,76.85,76.75,76.77,183292.0,56.239,56.239,56.1658,56.1804,183292.0
2018-09-25 12:40:00,76.78,76.92,76.78,76.91,100406.0,56.1877,56.2902,56.1877,56.2829,100406.0
2018-09-25 12:50:00,76.92,77.02,76.89,76.99,141501.0,56.2902,56.3634,56.2682,56.3414,141501.0
2018-09-25 13:00:00,76.98,76.99,76.85,76.86,262324.0,56.3341,56.3414,56.239,56.2463,262324.0
2018-09-25 13:10:00,76.86,76.87,76.78,76.8,167332.0,56.2463,56.2536,56.1877,56.2024,167332.0
2018-09-25 13:20:00,76.8,76.82,76.74,76.75,91355.0,56.2024,56.217,56.1585,56.1658,91355.0
2018-09-25 13:30:00,76.75,76.79,76.73,76.75,109193.0,56.1658,56.195,56.1511,56.1658,109193.0
2018-09-25 13:40:00,76.75,76.75,76.64,76.65,145814.0,56.1658,56.1658,56.0853,56.0926,145814.0
2018-09-25 13:50:00,76.65,76.72,76.64,76.72,131537.0,56.0926,56.1438,56.0853,56.1438,131537.0
2018-09-25 14:00:00,76.72,76.74,76.66,76.69,125521.0,56.1438,56.1585,56.0999,56.1219,125521.0
2018-09-25 14:10:00,76.7,76.75,76.69,76.75,79554.0,56.1292,56.1658,56.1219,56.1658,79554.0
2018-09-25 14:20:00,76.75,76.8,76.74,76.75,82136.0,56.1658,56.2024,56.1585,56.1658,82136.0
2018-09-25 14:30:00,76.75,76.78,76.68,76.77,138531.0,56.1658,56.1877,56.1145,56.1804,138531.0
2018-09-25 14:40:00,76.76,76.77,76.71,76.72,126867.0,56.1731,56.1804,56.1365,56.1438,126867.0
2018-09-25 14:50:00,76.72,76.77,76.71,76.76,171730.0,56.1438,56.1804,56.1365,56.1731,171730.0
2018-09-25 15:00:00,76.77,76.77,76.69,76.7,139898.0,56.1804,56.1804,56.1219,56.1292,139898.0
2018-09-25 15:10:00,76.7,76.73,76.68,76.72,138984.0,56.1292,56.1511,56.1145,56.1438,138984.0
2018-09-25 15:20:00,76.72,76.73,76.67,76.72,170338.0,56.1438,56.1511,56.1072,56.1438,170338.0
2018-09-25 15:30:00,76.72,76.76,76.69,76.71,404497.0,56.1438,56.1731,56.1219,56.1365,404497.0
2018-09-25 15:40:00,76.72,76.75,76.67,76.68,656163.0,56.1438,56.1658,56.1072,56.1145,656163.0
2018-09-25 15:50:00,76.68,76.69,76.58,76.67,1422745.0,56.1145,56.1219,56.0414,56.1072,1422745.0
2018-09-26 09:30:00,76.22,76.33,76.04,76.23,1287453.0,55.7779,55.8584,55.6462,55.7852,1287453.0
2018-09-26 09:40:00,76.22,76.48,76.17,76.44,500034.0,55.7779,55.9682,55.7413,55.9389,500034.0
2018-09-26 09:50:00,76.44,76.5,76.38,76.46,438407.0,55.9389,55.9828,55.895,55.9536,438407.0
2018-09-26 10:00:00,76.47,76.48,76.32,76.34,172605.0,55.9609,55.9682,55.8511,55.8657,172605.0
2018-09-26 10:10:00,76.33,76.46,76.32,76.46,228770.0,55.8584,55.9536,55.8511,55.9536,228770.0
2018-09-26 10:20:00,76.45,76.54,76.41,76.47,295815.0,55.9462,56.0121,55.917,55.9609,295815.0
2018-09-26 10:30:00,76.46,76.55,76.38,76.48,775565.0,55.9536,56.0194,55.895,55.9682,775565.0
2018-09-26 10:40:00,76.49,76.62,76.46,76.57,302112.0,55.9755,56.0706,55.9536,56.0341,302112.0
2018-09-26 10:50:00,76.56,76.6,76.49,76.53,249677.0,56.0267,56.056,55.9755,56.0048,249677.0
2018-09-26 11:00:00,76.53,76.53,76.32,76.33,395166.0,56.0048,56.0048,55.8511,55.8584,395166.0
2018-09-26 11:10:00,76.33,76.41,76.32,76.39,176556.0,55.8584,55.917,55.8511,55.9023,176556.0
2018-09-26 11:20:00,76.39,76.48,76.37,76.45,208552.0,55.9023,55.9682,55.8877,55.9462,208552.0
2018-09-26 11:30:00,76.44,76.46,76.37,76.38,359658.0,55.9389,55.9536,55.8877,55.895,359658.0
2018-09-26 11:40:00,76.38,76.43,76.37,76.4,135361.0,55.895,55.9316,55.8877,55.9096,135361.0
2018-09-26 11:50:00,76.4,76.42,76.32,76.35,149453.0,55.9096,55.9243,55.8511,55.8731,149453.0
2018-09-26 12:00:00,76.36,76.4,76.35,76.38,122616.0,55.8804,55.9096,55.8731,55.895,122616.0
2018-09-26 12:10:00,76.37,76.41,76.37,76.38,128264.0,55.8877,55.917,55.8877,55.895,128264.0
2018-09-26 12:20:00,76.38,76.48,76.37,76.47,137452.0,55.895,55.9682,55.8877,55.9609,137452.0
2018-09-26 12:30:00,76.47,76.5,76.43,76.5,130921.0,55.9609,55.9828,55.9316,55.9828,130921.0
2018-09-26 12:40:00,76.5,76.54,76.47,76.53,131503.0,55.9828,56.0121,55.9609,56.0048,131503.0
2018-09-26 12:50:00,76.53,76.55,76.5,76.54,167099.0,56.0048,56.0194,55.9828,56.0121,167099.0
2018-09-26 13:00:00,76.55,76.56,76.49,76.5,177129.0,56.0194,56.0267,55.9755,55.9828,177129.0
2018-09-26 13:10:00,76.51,76.52,76.45,76.51,171058.0,55.9901,55.9975,55.9462,55.9901,171058.0
2018-09-26 13:20:00,76.51,76.51,76.44,76.46,121626.0,55.9901,55.9901,55.9389,55.9536,121626.0
2018-09-26 13:30:00,76.46,76.47,76.36,76.36,155205.0,55.9536,55.9609,55.8804,55.8804,155205.0
2018-09-26 13:40:00,76.35,76.39,76.33,76.33,106906.0,55.8731,55.9023,55.8584,55.8584,106906.0
2018-09-26 13:50:00,76.32,76.38,76.32,76.33,200170.0,55.8511,55.895,55.8511,55.8584,200170.0
2018-09-26 14:00:00,76.35,76.52,76.33,76.35,289487.0,55.8731,55.9975,55.8584,55.8731,289487.0
2018-09-26 14:10:00,76.36,76.43,76.32,76.38,365637.0,55.8804,55.9316,55.8511,55.895,365637.0
2018-09-26 14:20:00,76.38,76.4,76.26,76.32,136416.0,55.895,55.9096,55.8072,55.8511,136416.0
2018-09-26 14:30:00,76.32,76.35,76.23,76.26,202695.0,55.8511,55.8731,55.7852,55.8072,202695.0
2018-09-26 14:40:00,76.25,76.27,76.15,76.18,204304.0,55.7999,55.8145,55.7267,55.7486,204304.0
2018-09-26 14:50:00,76.18,76.23,76.14,76.22,311816.0,55.7486,55.7852,55.7194,55.7779,311816.0
2018-09-26 15:00:00,76.22,76.23,76.14,76.19,317081.0,55.7779,55.7852,55.7194,55.756,317081.0
2018-09-26 15:10:00,76.19,76.19,76.11,76.19,109620.0,55.756,55.756,55.6974,55.756,109620.0
2018-09-26 15:20:00,76.2,76.25,76.12,76.12,221515.0,55.7633,55.7999,55.7047,55.7047,221515.0
2018-09-26 15:30:00,76.12,76.19,76.11,76.17,421108.0,55.7047,55.756,55.6974,55.7413,421108.0
2018-09-26 15:40:00,76.17,76.17,75.81,75.91,564345.0,55.7413,55.7413,55.4779,55.5511,564345.0
2018-09-26 15:50:00,75.91,75.98,75.85,75.93,1194352.0,55.5511,55.6023,55.5072,55.5657,1194352.0
2018-09-27 09:30:00,76.25,76.35,75.99,76.02,508482.0,55.7999,55.8731,55.6096,55.6316,508482.0
2018-09-27 09:40:00,76.02,76.16,76.01,76.06,272443.0,55.6316,55.734,55.6242,55.6608,272443.0
2018-09-27 09:50:00,76.06,76.07,75.91,75.92,176379.0,55.6608,55.6682,55.5511,55.5584,176379.0
2018-09-27 10:00:00,75.93,75.97,75.87,75.91,570178.0,55.5657,55.595,55.5218,55.5511,570178.0
2018-09-27 10:10:00,75.92,75.94,75.74,75.75,310031.0,55.5584,55.573,55.4267,55.434,310031.0
2018-09-27 10:20:00,75.76,75.87,75.75,75.84,269017.0,55.4413,55.5218,55.434,55.4998,269017.0
2018-09-27 10:30:00,75.85,76.03,75.85,76.03,283507.0,55.5072,55.6389,55.5072,55.6389,283507.0
2018-09-27 10:40:00,76.04,76.21,76.01,76.15,1727770.0,55.6462,55.7706,55.6242,55.7267,1727770.0
2018-09-27 10:50:00,76.14,76.17,75.96,75.99,376296.0,55.7194,55.7413,55.5877,55.6096,376296.0
2018-09-27 11:00:00,76.0,76.05,75.97,76.02,154289.0,55.6169,55.6535,55.595,55.6316,154289.0
2018-09-27 11:10:00,76.02,76.03,75.95,76.01,228352.0,55.6316,55.6389,55.5803,55.6242,228352.0
2018-09-27 11:20:00,76.01,76.08,76.0,76.05,201336.0,55.6242,55.6755,55.6169,55.6535,201336.0
2018-09-27 11:30:00,76.06,76.11,76.04,76.1,97274.0,55.6608,55.6974,55.6462,55.6901,97274.0
2018-09-27 11:40:00,76.1,76.19,76.1,76.18,89173.0,55.6901,55.756,55.6901,55.7486,89173.0
2018-09-27 11:50:00,76.18,76.19,76.12,76.17,101154.0,55.7486,55.756,55.7047,55.7413,101154.0
2018-09-27 12:00:00,76.18,76.29,76.16,76.25,300461.0,55.7486,55.8291,55.734,55.7999,300461.0
2018-09-27 12:10:00,76.25,76.28,76.21,76.27,154141.0,55.7999,55.8218,55.7706,55.8145,154141.0
2018-09-27 12:20:00,76.27,76.28,76.2,76.22,117497.0,55.8145,55.8218,55.7633,55.7779,117497.0
2018-09-27 12:30:00,76.23,76.33,76.19,76.31,1199395.0,55.7852,55.8584,55.756,55.8438,1199395.0
2018-09-27 12:40:00,76.31,76.33,76.26,76.28,102552.0,55.8438,55.8584,55.8072,55.8218,102552.0
2018-09-27 12:50:00,76.28,76.3,76.23,76.23,78480.0,55.8218,55.8365,55.7852,55.7852,78480.0
2018-09-27 13:00:00,76.23,76.23,76.16,76.17,110461.0,55.7852,55.7852,55.734,55.7413,110461.0
2018-09-27 13:10:00,76.17,76.18,76.12,76.14,76924.0,55.7413,55.7486,55.7047,55.7194,76924.0
2018-09-27 13:20:00,76.14,76.14,76.04,76.08,55929.0,55.7194,55.7194,55.6462,55.6755,55929.0
2018-09-27 13:30:00,76.08,76.11,76.05,76.08,79682.0,55.6755,55.6974,55.6535,55.6755,79682.0
2018-09-27 13:40:00,76.08,76.1,76.05,76.08,55185.0,55.6755,55.6901,55.6535,55.6755,55185.0
2018-09-27 13:50:00,76.08,76.12,76.05,76.06,58546.0,55.6755,55.7047,55.6535,55.6608,58546.0
2018-09-27 14:00:00,76.06,76.07,76.01,76.03,79575.0,55.6608,55.6682,55.6242,55.6389,79575.0
2018-09-27 14:10:00,76.03,76.05,76.01,76.02,71594.0,55.6389,55.6535,55.6242,55.6316,71594.0
2018-09-27 14:20:00,76.02,76.09,76.02,76.09,75664.0,55.6316,55.6828,55.6316,55.6828,75664.0
2018-09-27 14:30:00,76.09,76.11,76.05,76.08,78590.0,55.6828,55.6974,55.6535,55.6755,78590.0
2018-09-27 14:40:00,76.07,76.08,76.04,76.05,92824.0,55.6682,55.6755,55.6462,55.6535,92824.0
2018-09-27 14:50:00,76.05,76.07,75.99,76.0,99481.0,55.6535,55.6682,55.6096,55.6169,99481.0
2018-09-27 15:00:00,76.01,76.07,76.0,76.03,93043.0,55.6242,55.6682,55.6169,55.6389,93043.0
2018-09-27 15:10:00,76.03,76.1,76.01,76.07,120526.0,55.6389,55.6901,55.6242,55.6682,120526.0
2018-09-27 15:20:00,76.06,76.06,75.97,76.0,129978.0,55.6608,55.6608,55.595,55.6169,129978.0
2018-09-27 15:30:00,76.0,76.01,75.92,75.95,246645.0,55.6169,55.6242,55.5584,55.5803,246645.0
2018-09-27 15:40:00,75.94,75.94,75.88,75.89,243069.0,55.573,55.573,55.5291,55.5364,243069.0
2018-09-27 15:50:00,75.89,76.01,75.88,75.95,666109.0,55.5364,55.6242,55.5291,55.5803,666109.0
2018-09-28 09:30:00,75.59,75.76,75.55,75.75,441150.0,55.3169,55.4413,55.2876,55.434,441150.0
2018-09-28 09:40:00,75.75,75.99,75.73,75.94,307738.0,55.434,55.6096,55.4193,55.573,307738.0
2018-09-28 09:50:00,75.95,76.11,75.95,76.03,301168.0,55.5803,55.6974,55.5803,55.6389,301168.0
2018-09-28 10:00:00,76.03,76.07,75.91,75.95,187498.0,55.6389,55.6682,55.5511,55.5803,187498.0
2018-09-28 10:10:00,75.95,76.19,75.91,76.18,188870.0,55.5803,55.756,55.5511,55.7486,188870.0
2018-09-28 10:20:00,76.18,76.3,76.16,76.25,325456.0,55.7486,55.8365,55.734,55.7999,325456.0
2018-09-28 10:30:00,76.24,76.31,76.2,76.23,208217.0,55.7926,55.8438,55.7633,55.7852,208217.0
2018-09-28 10:40:00,76.22,76.33,76.22,76.33,164991.0,55.7779,55.8584,55.7779,55.8584,164991.0
2018-09-28 10:50:00,76.34,76.48,76.33,76.44,295640.0,55.8657,55.9682,55.8584,55.9389,295640.0
2018-09-28 11:00:00,76.45,76.47,76.37,76.4,334872.0,55.9462,55.9609,55.8877,55.9096,334872.0
2018-09-28 11:10:00,76.41,76.47,76.38,76.45,145020.0,55.917,55.9609,55.895,55.9462,145020.0
2018-09-28 11:20:00,76.45,76.51,76.43,76.48,143009.0,55.9462,55.9901,55.9316,55.9682,143009.0
2018-09-28 11:30:00,76.48,76.54,76.42,76.44,183892.0,55.9682,56.0121,55.9243,55.9389,183892.0
2018-09-28 11:40:00,76.44,76.49,76.43,76.47,144635.0,55.9389,55.9755,55.9316,55.9609,144635.0
2018-09-28 11:50:00,76.48,76.51,76.42,76.5,119818.0,55.9682,55.9901,55.9243,55.9828,119818.0
2018-09-28 12:00:00,76.5,76.52,76.42,76.44,170151.0,55.9828,55.9975,55.9243,55.9389,170151.0
2018-09-28 12:10:00,76.43,76.53,76.43,76.49,157261.0,55.9316,56.0048,55.9316,55.9755,157261.0
2018-09-28 12:20:00,76.49,76.52,76.46,76.47,140895.0,55.9755,55.9975,55.9536,55.9609,140895.0
2018-09-28 12:30:00,76.48,76.51,76.44,76.49,173187.0,55.9682,55.9901,55.9389,55.9755,173187.0
2018-09-28 12:40:00,76.49,76.51,76.33,76.35,262055.0,55.9755,55.9901,55.8584,55.8731,262055.0
2018-09-28 12:50:00,76.36,76.45,76.34,76.44,200144.0,55.8804,55.9462,55.8657,55.9389,200144.0
2018-09-28 13:00:00,76.44,76.44,76.34,76.35,338011.0,55.9389,55.9389,55.8657,55.8731,338011.0
2018-09-28 13:10:00,76.35,76.39,76.33,76.38,139855.0,55.8731,55.9023,55.8584,55.895,139855.0
2018-09-28 13:20:00,76.38,76.4,76.31,76.33,109790.0,55.895,55.9096,55.8438,55.8584,109790.0
2018-09-28 13:30:00,76.34,76.35,76.28,76.31,86959.0,55.8657,55.8731,55.8218,55.8438,86959.0
2018-09-28 13:40:00,76.3,76.32,76.25,76.26,114867.0,55.8365,55.8511,55.7999,55.8072,114867.0
2018-09-28 13:50:00,76.27,76.34,76.19,76.2,214550.0,55.8145,55.8657,55.756,55.7633,214550.0
2018-09-28 14:00:00,76.2,76.22,76.07,76.12,225526.0,55.7633,55.7779,55.6682,55.7047,225526.0
2018-09-28 14:10:00,76.13,76.16,76.03,76.05,472365.0,55.7121,55.734,55.6389,55.6535,472365.0
2018-09-28 14:20:00,76.04,76.13,76.04,76.1,295923.0,55.6462,55.7121,55.6462,55.6901,295923.0
2018-09-28 14:30:00,76.1,76.1,76.03,76.04,95030.0,55.6901,55.6901,55.6389,55.6462,95030.0
2018-09-28 14:40:00,76.05,76.05,75.97,75.99,163893.0,55.6535,55.6535,55.595,55.6096,163893.0
2018-09-28 14:50:00,75.98,76.07,75.97,75.99,389802.0,55.6023,55.6682,55.595,55.6096,389802.0
2018-09-28 15:00:00,75.98,76.03,75.87,75.88,532657.0,55.6023,55.6389,55.5218,55.5291,532657.0
2018-09-28 15:10:00,75.89,75.93,75.84,75.9,256406.0,55.5364,55.5657,55.4998,55.5437,256406.0
2018-09-28 15:20:00,75.9,76.0,75.89,75.98,216322.0,55.5437,55.6169,55.5364,55.6023,216322.0
2018-09-28 15:30:00,75.99,76.01,75.89,75.95,441624.0,55.6096,55.6242,55.5364,55.5803,441624.0
2018-09-28 15:40:00,75.94,75.96,75.79,75.8,1198433.0,55.573,55.5877,55.4632,55.4706,1198433.0
2018-09-28 15:50:00,75.8,75.81,75.72,75.74,2736408.0,55.4706,55.4779,55.412,55.4267,2736408.0
2018-10-01 09:30:00,76.02,76.49,76.02,76.36,870509.0,55.6316,55.9755,55.6316,55.8804,870509.0
2018-10-01 09:40:00,76.37,76.5,76.36,76.36,374383.0,55.8877,55.9828,55.8804,55.8804,374383.0
2018-10-01 09:50:00,76.36,76.52,76.28,76.52,245692.0,55.8804,55.9975,55.8218,55.9975,245692.0
2018-10-01 10:00:00,76.53,76.64,76.51,76.56,289587.0,56.0048,56.0853,55.9901,56.0267,289587.0
2018-10-01 10:10:00,76.56,76.61,76.51,76.58,488303.0,56.0267,56.0633,55.9901,56.0414,488303.0
2018-10-01 10:20:00,76.59,76.65,76.54,76.58,202551.0,56.0487,56.0926,56.0121,56.0414,202551.0
2018-10-01 10:30:00,76.58,76.63,76.41,76.45,262254.0,56.0414,56.078,55.917,55.9462,262254.0
2018-10-01 10:40:00,76.44,76.61,76.43,76.6,179970.0,55.9389,56.0633,55.9316,56.056,179970.0
2018-10-01 10:50:00,76.6,76.61,76.52,76.55,474384.0,56.056,56.0633,55.9975,56.0194,474384.0
2018-10-01 11:00:00,76.54,76.62,76.52,76.58,333497.0,56.0121,56.0706,55.9975,56.0414,333497.0
2018-10-01 11:10:00,76.57,76.69,76.57,76.69,251431.0,56.0341,56.1219,56.0341,56.1219,251431.0
2018-10-01 11:20:00,76.68,76.85,76.68,76.81,260121.0,56.1145,56.239,56.1145,56.2097,260121.0
2018-10-01 11:30:00,76.8,76.9,76.74,76.88,149485.0,56.2024,56.2755,56.1585,56.2609,149485.0
2018-10-01 11:40:00,76.88,77.03,76.86,77.01,299741.0,56.2609,56.3707,56.2463,56.356,299741.0
2018-10-01 11:50:00,77.0,77.08,76.95,76.96,168555.0,56.3487,56.4073,56.3121,56.3195,168555.0
2018-10-01 12:00:00,76.97,76.99,76.91,76.92,163876.0,56.3268,56.3414,56.2829,56.2902,163876.0
2018-10-01 12:10:00,76.92,77.01,76.91,77.0,108909.0,56.2902,56.356,56.2829,56.3487,108909.0
2018-10-01 12:20:00,77.0,77.03,76.87,76.94,153567.0,56.3487,56.3707,56.2536,56.3048,153567.0
2018-10-01 12:30:00,76.95,76.95,76.87,76.89,201919.0,56.3121,56.3121,56.2536,56.2682,201919.0
2018-10-01 12:40:00,76.89,76.94,76.84,76.93,386194.0,56.2682,56.3048,56.2316,56.2975,386194.0
2018-10-01 12:50:00,76.94,76.99,76.88,76.88,453090.0,56.3048,56.3414,56.2609,56.2609,453090.0
2018-10-01 13:00:00,76.88,76.94,76.84,76.92,160228.0,56.2609,56.3048,56.2316,56.2902,160228.0
2018-10-01 13:10:00,76.92,76.93,76.85,76.87,202662.0,56.2902,56.2975,56.239,56.2536,202662.0
2018-10-01 13:20:00,76.86,76.9,76.82,76.89,349520.0,56.2463,56.2755,56.217,56.2682,349520.0
2018-10-01 13:30:00,76.9,76.95,76.88,76.94,204169.0,56.2755,56.3121,56.2609,56.3048,204169.0
2018-10-01 13:40:00,76.94,77.0,76.93,76.96,198633.0,56.3048,56.3487,56.2975,56.3195,198633.0
2018-10-01 13:50:00,76.96,76.98,76.81,76.81,141712.0,56.3195,56.3341,56.2097,56.2097,141712.0
2018-10-01 14:00:00,76.82,76.91,76.78,76.89,556279.0,56.217,56.2829,56.1877,56.2682,556279.0
2018-10-01 14:10:00,76.89,76.95,76.85,76.95,100906.0,56.2682,56.3121,56.239,56.3121,100906.0
2018-10-01 14:20:00,76.95,77.03,76.92,76.99,170626.0,56.3121,56.3707,56.2902,56.3414,170626.0
2018-10-01 14:30:00,77.0,77.0,76.9,76.91,155672.0,56.3487,56.3487,56.2755,56.2829,155672.0
2018-10-01 14:40:00,76.91,77.07,76.9,77.0,244794.0,56.2829,56.4,56.2755,56.3487,244794.0
2018-10-01 14:50:00,77.01,77.08,76.99,77.05,240827.0,56.356,56.4073,56.3414,56.3853,240827.0
2018-10-01 15:00:00,77.06,77.11,77.04,77.08,251392.0,56.3926,56.4292,56.378,56.4073,251392.0
2018-10-01 15:10:00,77.07,77.07,76.97,76.98,232482.0,56.4,56.4,56.3268,56.3341,232482.0
2018-10-01 15:20:00,76.98,76.98,76.83,76.86,265231.0,56.3341,56.3341,56.2243,56.2463,265231.0
2018-10-01 15:30:00,76.85,76.85,76.69,76.74,393878.0,56.239,56.239,56.1219,56.1585,393878.0
2018-10-01 15:40:00,76.74,76.86,76.69,76.81,489555.0,56.1585,56.2463,56.1219,56.2097,489555.0
2018-10-01 15:50:00,76.81,76.93,76.8,76.88,918548.0,56.2097,56.2975,56.2024,56.2609,918548.0
2018-10-02 09:30:00,76.98,77.06,76.75,76.97,581382.0,56.3341,56.3926,56.1658,56.3268,581382.0
2018-10-02 09:40:00,76.97,77.02,76.7,76.7,385339.0,56.3268,56.3634,56.1292,56.1292,385339.0
2018-10-02 09:50:00,76.7,76.75,76.62,76.67,379177.0,56.1292,56.1658,56.0706,56.1072,379177.0
2018-10-02 10:00:00,76.66,76.7,76.54,76.55,299822.0,56.0999,56.1292,56.0121,56.0194,299822.0
2018-10-02 10:10:00,76.55,76.66,76.52,76.58,341337.0,56.0194,56.0999,55.9975,56.0414,341337.0
2018-10-02 10:20:00,76.58,76.62,76.45,76.53,392269.0,56.0414,56.0706,55.9462,56.0048,392269.0
2018-10-02 10:30:00,76.52,76.59,76.37,76.39,371473.0,55.9975,56.0487,55.8877,55.9023,371473.0
2018-10-02 10:40:00,76.39,76.56,76.34,76.56,435267.0,55.9023,56.0267,55.8657,56.0267,435267.0
2018-10-02 10:50:00,76.56,76.74,76.54,76.66,341136.0,56.0267,56.1585,56.0121,56.0999,341136.0
2018-10-02 11:00:00,76.66,76.88,76.64,76.83,241510.0,56.0999,56.2609,56.0853,56.2243,241510.0
2018-10-02 11:10:00,76.82,76.85,76.73,76.74,234144.0,56.217,56.239,56.1511,56.1585,234144.0
2018-10-02 11:20:00,76.74,76.81,76.72,76.75,198839.0,56.1585,56.2097,56.1438,56.1658,198839.0
2018-10-02 11:30:00,76.75,76.77,76.71,76.73,113438.0,56.1658,56.1804,56.1365,56.1511,113438.0
2018-10-02 11:40:00,76.74,76.99,76.73,76.97,520268.0,56.1585,56.3414,56.1511,56.3268,520268.0
2018-10-02 11:50:00,76.97,77.04,76.94,76.98,189625.0,56.3268,56.378,56.3048,56.3341,189625.0
2018-10-02 12:00:00,76.98,77.03,76.98,77.02,132723.0,56.3341,56.3707,56.3341,56.3634,132723.0
2018-10-02 12:10:00,77.02,77.07,76.93,76.95,80989.0,56.3634,56.4,56.2975,56.3121,80989.0
2018-10-02 12:20:00,76.96,77.07,76.96,77.05,95697.0,56.3195,56.4,56.3195,56.3853,95697.0
2018-10-02 12:30:00,77.06,77.13,77.06,77.12,138579.0,56.3926,56.4439,56.3926,56.4365,138579.0
2018-10-02 12:40:00,77.12,77.13,76.99,77.03,257455.0,56.4365,56.4439,56.3414,56.3707,257455.0
2018-10-02 12:50:00,77.04,77.04,76.98,77.04,79560.0,56.378,56.378,56.3341,56.378,79560.0
2018-10-02 13:00:00,77.05,77.07,76.99,77.04,119018.0,56.3853,56.4,56.3414,56.378,119018.0
2018-10-02 13:10:00,77.05,77.08,77.02,77.05,101638.0,56.3853,56.4073,56.3634,56.3853,101638.0
2018-10-02 13:20:00,77.04,77.05,76.99,77.0,94046.0,56.378,56.3853,56.3414,56.3487,94046.0
2018-10-02 13:30:00,77.01,77.06,77.0,77.04,108510.0,56.356,56.3926,56.3487,56.378,108510.0
2018-10-02 13:40:00,77.03,77.04,76.95,76.97,59371.0,56.3707,56.378,56.3121,56.3268,59371.0
2018-10-02 13:50:00,76.96,77.02,76.96,77.0,69004.0,56.3195,56.3634,56.3195,56.3487,69004.0
2018-10-02 14:00:00,77.0,77.05,76.99,77.02,126021.0,56.3487,56.3853,56.3414,56.3634,126021.0
2018-10-02 14:10:00,77.02,77.1,77.01,77.08,126852.0,56.3634,56.4219,56.356,56.4073,126852.0
2018-10-02 14:20:00,77.08,77.1,77.05,77.06,70713.0,56.4073,56.4219,56.3853,56.3926,70713.0
2018-10-02 14:30:00,77.06,77.08,77.01,77.02,88512.0,56.3926,56.4073,56.356,56.3634,88512.0
2018-10-02 14:40:00,77.02,77.04,76.99,77.02,63589.0,56.3634,56.378,56.3414,56.3634,63589.0
2018-10-02 14:50:00,77.02,77.02,76.93,76.96,90569.0,56.3634,56.3634,56.2975,56.3195,90569.0
2018-10-02 15:00:00,76.96,76.97,76.9,76.94,150752.0,56.3195,56.3268,56.2755,56.3048,150752.0
2018-10-02 15:10:00,76.94,76.94,76.84,76.85,176388.0,56.3048,56.3048,56.2316,56.239,176388.0
2018-10-02 15:20:00,76.85,76.96,76.85,76.93,181017.0,56.239,56.3195,56.239,56.2975,181017.0
2018-10-02 15:30:00,76.94,76.98,76.87,76.88,267198.0,56.3048,56.3341,56.2536,56.2609,267198.0
2018-10-02 15:40:00,76.89,76.97,76.88,76.92,232281.0,56.2682,56.3268,56.2609,56.2902,232281.0
2018-10-02 15:50:00,76.92,76.94,76.89,76.92,582790.0,56.2902,56.3048,56.2682,56.2902,582790.0
2018-10-03 09:30:00,77.2,77.21,77.0,77.1,523809.0,56.4951,56.5024,56.3487,56.4219,523809.0
2018-10-03 09:40:00,77.1,77.14,76.98,77.08,227621.0,56.4219,56.4512,56.3341,56.4073,227621.0
2018-10-03 09:50:00,77.07,77.21,77.06,77.19,223402.0,56.4,56.5024,56.3926,56.4878,223402.0
2018-10-03 10:00:00,77.2,77.26,77.16,77.26,182180.0,56.4951,56.539,56.4658,56.539,182180.0
2018-10-03 10:10:00,77.25,77.49,77.25,77.44,617309.0,56.5317,56.7073,56.5317,56.6707,617309.0
2018-10-03 10:20:00,77.44,77.51,77.34,77.35,337487.0,56.6707,56.7219,56.5975,56.6049,337487.0
2018-10-03 10:30:00,77.35,77.35,77.05,77.22,1522946.0,56.6049,56.6049,56.3853,56.5097,1522946.0
2018-10-03 10:40:00,77.23,77.5,77.2,77.42,370618.0,56.517,56.7146,56.4951,56.6561,370618.0
2018-10-03 10:50:00,77.43,77.46,77.38,77.4,271932.0,56.6634,56.6854,56.6268,56.6414,271932.0
2018-10-03 11:00:00,77.4,77.58,77.34,77.57,293210.0,56.6414,56.7732,56.5975,56.7659,293210.0
2018-10-03 11:10:00,77.58,77.65,77.52,77.54,241144.0,56.7732,56.8244,56.7293,56.7439,241144.0
2018-10-03 11:20:00,77.53,77.54,77.3,77.37,367362.0,56.7366,56.7439,56.5683,56.6195,367362.0
2018-10-03 11:30:00,77.36,77.37,77.25,77.35,185724.0,56.6122,56.6195,56.5317,56.6049,185724.0
2018-10-03 11:40:00,77.35,77.41,77.32,77.36,136547.0,56.6049,56.6488,56.5829,56.6122,136547.0
2018-10-03 11:50:00,77.36,77.42,77.3,77.42,159346.0,56.6122,56.6561,56.5683,56.6561,159346.0
2018-10-03 12:00:00,77.43,77.44,77.32,77.33,88080.0,56.6634,56.6707,56.5829,56.5902,88080.0
2018-10-03 12:10:00,77.33,77.39,77.31,77.37,123695.0,56.5902,56.6341,56.5756,56.6195,123695.0
2018-10-03 12:20:00,77.37,77.44,77.36,77.42,184221.0,56.6195,56.6707,56.6122,56.6561,184221.0
2018-10-03 12:30:00,77.42,77.48,77.39,77.45,95905.0,56.6561,56.7,56.6341,56.678,95905.0
2018-10-03 12:40:00,77.45,77.47,77.39,77.41,128748.0,56.678,56.6927,56.6341,56.6488,128748.0
2018-10-03 12:50:00,77.42,77.47,77.39,77.46,106514.0,56.6561,56.6927,56.6341,56.6854,106514.0
2018-10-03 13:00:00,77.46,77.53,77.44,77.52,113211.0,56.6854,56.7366,56.6707,56.7293,113211.0
2018-10-03 13:10:00,77.53,77.53,77.45,77.47,109058.0,56.7366,56.7366,56.678,56.6927,109058.0
2018-10-03 13:20:00,77.46,77.53,77.44,77.53,111856.0,56.6854,56.7366,56.6707,56.7366,111856.0
2018-10-03 13:30:00,77.53,77.64,77.51,77.58,300275.0,56.7366,56.8171,56.7219,56.7732,300275.0
2018-10-03 13:40:00,77.58,77.58,77.5,77.55,252150.0,56.7732,56.7732,56.7146,56.7512,252150.0
2018-10-03 13:50:00,77.56,77.7,77.55,77.7,125524.0,56.7585,56.861,56.7512,56.861,125524.0
2018-10-03 14:00:00,77.7,77.72,77.61,77.63,308425.0,56.861,56.8756,56.7951,56.8098,308425.0
2018-10-03 14:10:00,77.63,77.64,77.54,77.57,151772.0,56.8098,56.8171,56.7439,56.7659,151772.0
2018-10-03 14:20:00,77.57,77.65,77.55,77.64,221496.0,56.7659,56.8244,56.7512,56.8171,221496.0
2018-10-03 14:30:00,77.64,77.64,77.42,77.49,273449.0,56.8171,56.8171,56.6561,56.7073,273449.0
2018-10-03 14:40:00,77.48,77.54,77.43,77.48,370222.0,56.7,56.7439,56.6634,56.7,370222.0
2018-10-03 14:50:00,77.47,77.51,77.38,77.49,279118.0,56.6927,56.7219,56.6268,56.7073,279118.0
2018-10-03 15:00:00,77.49,77.53,77.42,77.48,217317.0,56.7073,56.7366,56.6561,56.7,217317.0
2018-10-03 15:10:00,77.48,77.49,77.4,77.41,279065.0,56.7,56.7073,56.6414,56.6488,279065.0
2018-10-03 15:20:00,77.42,77.46,77.37,77.45,309985.0,56.6561,56.6854,56.6195,56.678,309985.0
2018-10-03 15:30:00,77.45,77.53,77.43,77.47,202504.0,56.678,56.7366,56.6634,56.6927,202504.0
2018-10-03 15:40:00,77.48,77.58,77.47,77.56,239334.0,56.7,56.7732,56.6927,56.7585,239334.0
2018-10-03 15:50:00,77.56,77.6,77.52,77.57,1593375.0,56.7585,56.7878,56.7293,56.7659,1593375.0
2018-10-04 09:30:00,77.24,77.41,77.11,77.37,372678.0,56.5244,56.6488,56.4292,56.6195,372678.0
2018-10-04 09:40:00,77.36,77.43,77.19,77.43,256376.0,56.6122,56.6634,56.4878,56.6634,256376.0
2018-10-04 09:50:00,77.42,77.47,77.36,77.44,226193.0,56.6561,56.6927,56.6122,56.6707,226193.0
2018-10-04 10:00:00,77.43,77.44,77.29,77.33,191994.0,56.6634,56.6707,56.5609,56.5902,191994.0
2018-10-04 10:10:00,77.33,77.42,77.26,77.41,140184.0,56.5902,56.6561,56.539,56.6488,140184.0
2018-10-04 10:20:00,77.4,77.57,77.33,77.56,218059.0,56.6414,56.7659,56.5902,56.7585,218059.0
2018-10-04 10:30:00,77.55,77.68,77.47,77.48,224038.0,56.7512,56.8464,56.6927,56.7,224038.0
2018-10-04 10:40:00,77.48,77.58,77.37,77.58,1052861.0,56.7,56.7732,56.6195,56.7732,1052861.0
2018-10-04 10:50:00,77.58,77.6,77.41,77.45,590680.0,56.7732,56.7878,56.6488,56.678,590680.0
2018-10-04 11:00:00,77.45,77.71,77.45,77.6,281591.0,56.678,56.8683,56.678,56.7878,281591.0
2018-10-04 11:10:00,77.6,77.66,77.57,77.61,205509.0,56.7878,56.8317,56.7659,56.7951,205509.0
2018-10-04 11:20:00,77.61,77.62,77.47,77.47,319160.0,56.7951,56.8024,56.6927,56.6927,319160.0
2018-10-04 11:30:00,77.48,77.53,77.35,77.35,438535.0,56.7,56.7366,56.6049,56.6049,438535.0
2018-10-04 11:40:00,77.35,77.38,77.28,77.29,447421.0,56.6049,56.6268,56.5536,56.5609,447421.0
2018-10-04 11:50:00,77.3,77.32,77.18,77.21,274646.0,56.5683,56.5829,56.4805,56.5024,274646.0
2018-10-04 12:00:00,77.21,77.24,76.99,77.1,405604.0,56.5024,56.5244,56.3414,56.4219,405604.0
2018-10-04 12:10:00,77.11,77.14,76.93,76.95,166529.0,56.4292,56.4512,56.2975,56.3121,166529.0
2018-10-04 12:20:00,76.95,76.99,76.79,76.9,293409.0,56.3121,56.3414,56.195,56.2755,293409.0
2018-10-04 12:30:00,76.89,77.14,76.88,77.04,471159.0,56.2682,56.4512,56.2609,56.378,471159.0
2018-10-04 12:40:00,77.05,77.18,77.02,77.14,111502.0,56.3853,56.4805,56.3634,56.4512,111502.0
2018-10-04 12:50:00,77.14,77.2,77.07,77.08,137960.0,56.4512,56.4951,56.4,56.4073,137960.0
2018-10-04 13:00:00,77.08,77.11,77.01,77.09,203211.0,56.4073,56.4292,56.356,56.4146,203211.0
2018-10-04 13:10:00,77.08,77.1,76.94,76.98,247967.0,56.4073,56.4219,56.3048,56.3341,247967.0
2018-10-04 13:20:00,76.96,77.09,76.94,77.06,231850.0,56.3195,56.4146,56.3048,56.3926,231850.0
2018-10-04 13:30:00,77.05,77.05,76.71,76.74,777497.0,56.3853,56.3853,56.1365,56.1585,777497.0
2018-10-04 13:40:00,76.74,76.9,76.72,76.84,1617145.0,56.1585,56.2755,56.1438,56.2316,1617145.0
2018-10-04 13:50:00,76.85,76.91,76.81,76.89,288165.0,56.239,56.2829,56.2097,56.2682,288165.0
2018-10-04 14:00:00,76.89,76.9,76.79,76.83,163350.0,56.2682,56.2755,56.195,56.2243,163350.0
2018-10-04 14:10:00,76.83,76.88,76.79,76.8,235087.0,56.2243,56.2609,56.195,56.2024,235087.0
2018-10-04 14:20:00,76.81,76.88,76.75,76.85,198456.0,56.2097,56.2609,56.1658,56.239,198456.0
2018-10-04 14:30:00,76.85,77.06,76.81,77.04,229165.0,56.239,56.3926,56.2097,56.378,229165.0
2018-10-04 14:40:00,77.04,77.06,76.95,76.98,183315.0,56.378,56.3926,56.3121,56.3341,183315.0
2018-10-04 14:50:00,76.99,77.15,76.98,77.13,182659.0,56.3414,56.4585,56.3341,56.4439,182659.0
2018-10-04 15:00:00,77.13,77.19,77.1,77.15,264449.0,56.4439,56.4878,56.4219,56.4585,264449.0
2018-10-04 15:10:00,77.15,77.22,77.11,77.2,191099.0,56.4585,56.5097,56.4292,56.4951,191099.0
2018-10-04 15:20:00,77.2,77.21,77.07,77.07,252399.0,56.4951,56.5024,56.4,56.4,252399.0
2018-10-04 15:30:00,77.07,77.09,76.99,77.06,344829.0,56.4,56.4146,56.3414,56.3926,344829.0
2018-10-04 15:40:00,77.06,77.23,77.03,77.19,786746.0,56.3926,56.517,56.3707,56.4878,786746.0
2018-10-04 15:50:00,77.19,77.25,77.14,77.17,1134479.0,56.4878,56.5317,56.4512,56.4731,1134479.0
2018-10-05 09:30:00,77.09,77.41,77.08,77.28,447983.0,56.4146,56.6488,56.4073,56.5536,447983.0
2018-10-05 09:40:00,77.29,77.29,76.93,76.94,204569.0,56.5609,56.5609,56.2975,56.3048,204569.0
2018-10-05 09:50:00,76.94,77.03,76.84,77.02,204653.0,56.3048,56.3707,56.2316,56.3634,204653.0
2018-10-05 10:00:00,77.02,77.28,77.02,77.24,332246.0,56.3634,56.5536,56.3634,56.5244,332246.0
2018-10-05 10:10:00,77.24,77.28,77.16,77.25,305399.0,56.5244,56.5536,56.4658,56.5317,305399.0
2018-10-05 10:20:00,77.24,77.36,77.24,77.28,180319.0,56.5244,56.6122,56.5244,56.5536,180319.0
2018-10-05 10:30:00,77.27,77.35,77.24,77.33,154496.0,56.5463,56.6049,56.5244,56.5902,154496.0
2018-10-05 10:40:00,77.32,77.34,77.03,77.04,565220.0,56.5829,56.5975,56.3707,56.378,565220.0
2018-10-05 10:50:00,77.04,77.21,77.02,77.14,225743.0,56.378,56.5024,56.3634,56.4512,225743.0
2018-10-05 11:00:00,77.14,77.16,77.04,77.06,160636.0,56.4512,56.4658,56.378,56.3926,160636.0
2018-10-05 11:10:00,77.05,77.14,77.03,77.11,137374.0,56.3853,56.4512,56.3707,56.4292,137374.0
2018-10-05 11:20:00,77.09,77.24,77.05,77.19,150118.0,56.4146,56.5244,56.3853,56.4878,150118.0
2018-10-05 11:30:00,77.2,77.21,77.07,77.1,117544.0,56.4951,56.5024,56.4,56.4219,117544.0
2018-10-05 11:40:00,77.11,77.11,76.94,76.97,158577.0,56.4292,56.4292,56.3048,56.3268,158577.0
2018-10-05 11:50:00,76.96,77.03,76.77,76.77,255215.0,56.3195,56.3707,56.1804,56.1804,255215.0
2018-10-05 12:00:00,76.78,76.92,76.77,76.91,196285.0,56.1877,56.2902,56.1804,56.2829,196285.0
2018-10-05 12:10:00,76.91,76.93,76.83,76.89,212204.0,56.2829,56.2975,56.2243,56.2682,212204.0
2018-10-05 12:20:00,76.9,76.96,76.86,76.88,128915.0,56.2755,56.3195,56.2463,56.2609,128915.0
2018-10-05 12:30:00,76.88,76.92,76.79,76.9,137529.0,56.2609,56.2902,56.195,56.2755,137529.0
2018-10-05 12:40:00,76.89,76.89,76.79,76.85,169992.0,56.2682,56.2682,56.195,56.239,169992.0
2018-10-05 12:50:00,76.86,77.06,76.86,76.92,176465.0,56.2463,56.3926,56.2463,56.2902,176465.0
2018-10-05 13:00:00,76.92,76.97,76.84,76.89,161803.0,56.2902,56.3268,56.2316,56.2682,161803.0
2018-10-05 13:10:00,76.88,76.9,76.8,76.81,146831.0,56.2609,56.2755,56.2024,56.2097,146831.0
2018-10-05 13:20:00,76.81,76.81,76.68,76.75,237862.0,56.2097,56.2097,56.1145,56.1658,237862.0
2018-10-05 13:30:00,76.75,76.8,76.71,76.78,174804.0,56.1658,56.2024,56.1365,56.1877,174804.0
2018-10-05 13:40:00,76.78,76.99,76.78,76.95,177658.0,56.1877,56.3414,56.1877,56.3121,177658.0
2018-10-05 13:50:00,76.95,77.02,76.94,76.96,130590.0,56.3121,56.3634,56.3048,56.3195,130590.0
2018-10-05 14:00:00,76.95,77.01,76.94,76.95,202354.0,56.3121,56.356,56.3048,56.3121,202354.0
2018-10-05 14:10:00,76.94,77.04,76.9,77.04,129740.0,56.3048,56.378,56.2755,56.378,129740.0
2018-10-05 14:20:00,77.04,77.06,76.92,76.95,162460.0,56.378,56.3926,56.2902,56.3121,162460.0
2018-10-05 14:30:00,76.94,77.0,76.88,76.97,196602.0,56.3048,56.3487,56.2609,56.3268,196602.0
2018-10-05 14:40:00,76.97,77.01,76.89,76.99,194341.0,56.3268,56.356,56.2682,56.3414,194341.0
2018-10-05 14:50:00,76.99,77.04,76.94,77.03,126478.0,56.3414,56.378,56.3048,56.3707,126478.0
2018-10-05 15:00:00,77.03,77.05,76.93,76.98,371771.0,56.3707,56.3853,56.2975,56.3341,371771.0
2018-10-05 15:10:00,76.98,77.02,76.95,76.97,274953.0,56.3341,56.3634,56.3121,56.3268,274953.0
2018-10-05 15:20:00,76.98,77.08,76.97,77.03,424696.0,56.3341,56.4073,56.3268,56.3707,424696.0
2018-10-05 15:30:00,77.03,77.04,76.89,76.91,465097.0,56.3707,56.378,56.2682,56.2829,465097.0
2018-10-05 15:40:00,76.91,77.13,76.88,77.12,601710.0,56.2829,56.4439,56.2609,56.4365,601710.0
2018-10-05 15:50:00,77.13,77.17,77.06,77.15,1686842.0,56.4439,56.4731,56.3926,56.4585,1686842.0
2018-10-08 09:30:00,76.59,76.63,76.29,76.49,1341931.0,56.0487,56.078,55.8291,55.9755,1341931.0
2018-10-08 09:40:00,76.49,76.85,76.46,76.81,361236.0,55.9755,56.239,55.9536,56.2097,361236.0
2018-10-08 09:50:00,76.81,76.94,76.79,76.89,234503.0,56.2097,56.3048,56.195,56.2682,234503.0
2018-10-08 10:00:00,76.9,77.08,76.9,77.05,158186.0,56.2755,56.4073,56.2755,56.3853,158186.0
2018-10-08 10:10:00,77.06,77.14,76.99,77.0,198692.0,56.3926,56.4512,56.3414,56.3487,198692.0
2018-10-08 10:20:00,77.0,77.02,76.75,76.79,554751.0,56.3487,56.3634,56.1658,56.195,554751.0
2018-10-08 10:30:00,76.79,76.92,76.77,76.87,327023.0,56.195,56.2902,56.1804,56.2536,327023.0
2018-10-08 10:40:00,76.87,76.91,76.77,76.81,294326.0,56.2536,56.2829,56.1804,56.2097,294326.0
2018-10-08 10:50:00,76.81,76.97,76.78,76.91,229544.0,56.2097,56.3268,56.1877,56.2829,229544.0
2018-10-08 11:00:00,76.9,76.93,76.75,76.8,161510.0,56.2755,56.2975,56.1658,56.2024,161510.0
2018-10-08 11:10:00,76.8,76.96,76.8,76.94,160576.0,56.2024,56.3195,56.2024,56.3048,160576.0
2018-10-08 11:20:00,76.94,77.03,76.91,76.99,276187.0,56.3048,56.3707,56.2829,56.3414,276187.0
2018-10-08 11:30:00,76.99,77.01,76.88,76.96,301085.0,56.3414,56.356,56.2609,56.3195,301085.0
2018-10-08 11:40:00,76.95,76.96,76.68,76.71,274566.0,56.3121,56.3195,56.1145,56.1365,274566.0
2018-10-08 11:50:00,76.72,76.72,76.57,76.65,206169.0,56.1438,56.1438,56.0341,56.0926,206169.0
2018-10-08 12:00:00,76.65,76.68,76.58,76.63,126424.0,56.0926,56.1145,56.0414,56.078,126424.0
2018-10-08 12:10:00,76.62,76.73,76.61,76.68,137455.0,56.0706,56.1511,56.0633,56.1145,137455.0
2018-10-08 12:20:00,76.68,76.75,76.63,76.74,216246.0,56.1145,56.1658,56.078,56.1585,216246.0
2018-10-08 12:30:00,76.75,76.75,76.63,76.64,210266.0,56.1658,56.1658,56.078,56.0853,210266.0
2018-10-08 12:40:00,76.65,76.72,76.62,76.69,189336.0,56.0926,56.1438,56.0706,56.1219,189336.0
2018-10-08 12:50:00,76.7,76.72,76.57,76.57,159468.0,56.1292,56.1438,56.0341,56.0341,159468.0
2018-10-08 13:00:00,76.57,76.8,76.56,76.79,248550.0,56.0341,56.2024,56.0267,56.195,248550.0
2018-10-08 13:10:00,76.78,76.78,76.7,76.7,110264.0,56.1877,56.1877,56.1292,56.1292,110264.0
2018-10-08 13:20:00,76.69,76.77,76.69,76.73,63618.0,56.1219,56.1804,56.1219,56.1511,63618.0
2018-10-08 13:30:00,76.74,76.87,76.73,76.82,128657.0,56.1585,56.2536,56.1511,56.217,128657.0
2018-10-08 13:40:00,76.82,76.88,76.78,76.79,124011.0,56.217,56.2609,56.1877,56.195,124011.0
2018-10-08 13:50:00,76.79,76.83,76.78,76.8,133950.0,56.195,56.2243,56.1877,56.2024,133950.0
2018-10-08 14:00:00,76.8,77.04,76.79,77.02,210140.0,56.2024,56.378,56.195,56.3634,210140.0
2018-10-08 14:10:00,77.01,77.01,76.93,76.94,127327.0,56.356,56.356,56.2975,56.3048,127327.0
2018-10-08 14:20:00,76.95,77.02,76.93,77.02,142167.0,56.3121,56.3634,56.2975,56.3634,142167.0
2018-10-08 14:30:00,77.02,77.07,77.0,77.02,174252.0,56.3634,56.4,56.3487,56.3634,174252.0
2018-10-08 14:40:00,77.02,77.06,77.0,77.04,166242.0,56.3634,56.3926,56.3487,56.378,166242.0
2018-10-08 14:50:00,77.05,77.11,77.04,77.11,258341.0,56.3853,56.4292,56.378,56.4292,258341.0
2018-10-08 15:00:00,77.1,77.18,77.08,77.14,389712.0,56.4219,56.4805,56.4073,56.4512,389712.0
2018-10-08 15:10:00,77.13,77.19,77.11,77.14,279103.0,56.4439,56.4878,56.4292,56.4512,279103.0
2018-10-08 15:20:00,77.15,77.22,77.08,77.18,233423.0,56.4585,56.5097,56.4073,56.4805,233423.0
2018-10-08 15:30:00,77.19,77.22,77.11,77.18,401815.0,56.4878,56.5097,56.4292,56.4805,401815.0
2018-10-08 15:40:00,77.18,77.22,77.13,77.16,496285.0,56.4805,56.5097,56.4439,56.4658,496285.0
2018-10-08 15:50:00,77.16,77.21,77.1,77.12,1137047.0,56.4658,56.5024,56.4219,56.4365,1137047.0
2018-10-09 09:30:00,77.37,77.54,77.13,77.16,671837.0,56.6195,56.7439,56.4439,56.4658,671837.0
2018-10-09 09:40:00,77.14,77.3,77.06,77.13,369792.0,56.4512,56.5683,56.3926,56.4439,369792.0
2018-10-09 09:50:00,77.14,77.53,77.04,77.52,298807.0,56.4512,56.7366,56.378,56.7293,298807.0
2018-10-09 10:00:00,77.52,77.55,77.38,77.41,358626.0,56.7293,56.7512,56.6268,56.6488,358626.0
2018-10-09 10:10:00,77.41,77.47,77.19,77.35,204300.0,56.6488,56.6927,56.4878,56.6049,204300.0
2018-10-09 10:20:00,77.34,77.48,77.29,77.46,209144.0,56.5975,56.7,56.5609,56.6854,209144.0
2018-10-09 10:30:00,77.45,77.66,77.44,77.65,362188.0,56.678,56.8317,56.6707,56.8244,362188.0
2018-10-09 10:40:00,77.65,77.74,77.56,77.64,289657.0,56.8244,56.8903,56.7585,56.8171,289657.0
2018-10-09 10:50:00,77.65,77.66,77.53,77.53,199247.0,56.8244,56.8317,56.7366,56.7366,199247.0
2018-10-09 11:00:00,77.53,77.56,77.38,77.4,274264.0,56.7366,56.7585,56.6268,56.6414,274264.0
2018-10-09 11:10:00,77.4,77.65,77.4,77.61,290763.0,56.6414,56.8244,56.6414,56.7951,290763.0
2018-10-09 11:20:00,77.62,77.7,77.59,77.66,263404.0,56.8024,56.861,56.7805,56.8317,263404.0
2018-10-09 11:30:00,77.66,77.74,77.55,77.57,383502.0,56.8317,56.8903,56.7512,56.7659,383502.0
2018-10-09 11:40:00,77.58,77.69,77.56,77.63,156653.0,56.7732,56.8537,56.7585,56.8098,156653.0
2018-10-09 11:50:00,77.63,77.82,77.63,77.81,379444.0,56.8098,56.9488,56.8098,56.9415,379444.0
2018-10-09 12:00:00,77.82,77.93,77.81,77.85,244185.0,56.9488,57.0293,56.9415,56.9708,244185.0
2018-10-09 12:10:00,77.85,77.89,77.78,77.84,160657.0,56.9708,57.0,56.9195,56.9634,160657.0
2018-10-09 12:20:00,77.84,77.98,77.82,77.94,237245.0,56.9634,57.0659,56.9488,57.0366,237245.0
2018-10-09 12:30:00,77.94,77.99,77.91,77.95,284437.0,57.0366,57.0732,57.0147,57.0439,284437.0
2018-10-09 12:40:00,77.96,77.97,77.74,77.88,298896.0,57.0513,57.0586,56.8903,56.9927,298896.0
2018-10-09 12:50:00,77.89,77.95,77.86,77.9,371143.0,57.0,57.0439,56.9781,57.0073,371143.0
2018-10-09 13:00:00,77.91,77.93,77.76,77.8,314998.0,57.0147,57.0293,56.9049,56.9342,314998.0
2018-10-09 13:10:00,77.8,77.9,77.8,77.86,170627.0,56.9342,57.0073,56.9342,56.9781,170627.0
2018-10-09 13:20:00,77.85,77.98,77.85,77.95,170066.0,56.9708,57.0659,56.9708,57.0439,170066.0
2018-10-09 13:30:00,77.95,78.0,77.91,77.99,227737.0,57.0439,57.0805,57.0147,57.0732,227737.0
2018-10-09 13:40:00,77.99,78.13,77.98,78.12,219430.0,57.0732,57.1757,57.0659,57.1683,219430.0
2018-10-09 13:50:00,78.11,78.22,78.09,78.13,415297.0,57.161,57.2415,57.1464,57.1757,415297.0
2018-10-09 14:00:00,78.13,78.14,78.07,78.13,264036.0,57.1757,57.183,57.1318,57.1757,264036.0
2018-10-09 14:10:00,78.13,78.29,78.11,78.24,297490.0,57.1757,57.2928,57.161,57.2562,297490.0
2018-10-09 14:20:00,78.24,78.31,78.21,78.31,289385.0,57.2562,57.3074,57.2342,57.3074,289385.0
2018-10-09 14:30:00,78.31,78.36,78.18,78.23,255177.0,57.3074,57.344,57.2123,57.2488,255177.0
2018-10-09 14:40:00,78.23,78.24,78.0,78.01,406255.0,57.2488,57.2562,57.0805,57.0878,406255.0
2018-10-09 14:50:00,78.01,78.1,77.96,77.96,272559.0,57.0878,57.1537,57.0513,57.0513,272559.0
2018-10-09 15:00:00,77.96,78.02,77.9,77.91,299511.0,57.0513,57.0952,57.0073,57.0147,299511.0
2018-10-09 15:10:00,77.91,77.92,77.8,77.81,359377.0,57.0147,57.022,56.9342,56.9415,359377.0
2018-10-09 15:20:00,77.81,77.81,77.68,77.72,452110.0,56.9415,56.9415,56.8464,56.8756,452110.0
2018-10-09 15:30:00,77.72,77.77,77.68,77.7,584908.0,56.8756,56.9122,56.8464,56.861,584908.0
2018-10-09 15:40:00,77.7,77.92,77.67,77.91,822094.0,56.861,57.022,56.839,57.0147,822094.0
2018-10-09 15:50:00,77.9,77.9,77.77,77.86,1387270.0,57.0073,57.0073,56.9122,56.9781,1387270.0
2018-10-10 09:30:00,77.92,78.05,77.36,77.48,663696.0,57.022,57.1171,56.6122,56.7,663696.0
2018-10-10 09:40:00,77.49,77.61,77.24,77.24,484421.0,56.7073,56.7951,56.5244,56.5244,484421.0
2018-10-10 09:50:00,77.25,77.4,77.2,77.21,456287.0,56.5317,56.6414,56.4951,56.5024,456287.0
2018-10-10 10:00:00,77.2,77.32,77.05,77.3,714284.0,56.4951,56.5829,56.3853,56.5683,714284.0
2018-10-10 10:10:00,77.3,77.32,77.02,77.17,308417.0,56.5683,56.5829,56.3634,56.4731,308417.0
2018-10-10 10:20:00,77.16,77.29,77.11,77.15,571823.0,56.4658,56.5609,56.4292,56.4585,571823.0
2018-10-10 10:30:00,77.14,77.15,76.89,76.91,313475.0,56.4512,56.4585,56.2682,56.2829,313475.0
2018-10-10 10:40:00,76.91,76.93,76.49,76.54,772630.0,56.2829,56.2975,55.9755,56.0121,772630.0
2018-10-10 10:50:00,76.55,76.68,76.42,76.55,898270.0,56.0194,56.1145,55.9243,56.0194,898270.0
2018-10-10 11:00:00,76.55,76.57,76.21,76.22,599816.0,56.0194,56.0341,55.7706,55.7779,599816.0
2018-10-10 11:10:00,76.22,76.29,76.13,76.15,336652.0,55.7779,55.8291,55.7121,55.7267,336652.0
2018-10-10 11:20:00,76.15,76.35,75.96,76.25,691103.0,55.7267,55.8731,55.5877,55.7999,691103.0
2018-10-10 11:30:00,76.24,76.26,76.12,76.16,315128.0,55.7926,55.8072,55.7047,55.734,315128.0
2018-10-10 11:40:00,76.16,76.4,76.15,76.38,315329.0,55.734,55.9096,55.7267,55.895,315329.0
2018-10-10 11:50:00,76.37,76.47,76.19,76.19,404696.0,55.8877,55.9609,55.756,55.756,404696.0
2018-10-10 12:00:00,76.18,76.32,76.16,76.23,377604.0,55.7486,55.8511,55.734,55.7852,377604.0
2018-10-10 12:10:00,76.23,76.32,76.19,76.25,389752.0,55.7852,55.8511,55.756,55.7999,389752.0
2018-10-10 12:20:00,76.25,76.26,76.11,76.18,146139.0,55.7999,55.8072,55.6974,55.7486,146139.0
2018-10-10 12:30:00,76.17,76.3,76.17,76.24,189525.0,55.7413,55.8365,55.7413,55.7926,189525.0
2018-10-10 12:40:00,76.24,76.34,76.15,76.29,258168.0,55.7926,55.8657,55.7267,55.8291,258168.0
2018-10-10 12:50:00,76.29,76.39,76.25,76.25,157149.0,55.8291,55.9023,55.7999,55.7999,157149.0
2018-10-10 13:00:00,76.24,76.28,76.06,76.13,240108.0,55.7926,55.8218,55.6608,55.7121,240108.0
2018-10-10 13:10:00,76.13,76.4,76.1,76.37,375696.0,55.7121,55.9096,55.6901,55.8877,375696.0
2018-10-10 13:20:00,76.38,76.51,76.31,76.33,342077.0,55.895,55.9901,55.8438,55.8584,342077.0
2018-10-10 13:30:00,76.33,76.36,76.26,76.27,201293.0,55.8584,55.8804,55.8072,55.8145,201293.0
2018-10-10 13:40:00,76.28,76.3,76.14,76.25,267663.0,55.8218,55.8365,55.7194,55.7999,267663.0
2018-10-10 13:50:00,76.25,76.27,76.04,76.08,566027.0,55.7999,55.8145,55.6462,55.6755,566027.0
2018-10-10 14:00:00,76.08,76.11,75.85,75.86,536841.0,55.6755,55.6974,55.5072,55.5145,536841.0
2018-10-10 14:10:00,75.86,75.97,75.82,75.91,420163.0,55.5145,55.595,55.4852,55.5511,420163.0
2018-10-10 14:20:00,75.91,75.92,75.67,75.79,551550.0,55.5511,55.5584,55.3754,55.4632,551550.0
2018-10-10 14:30:00,75.78,75.88,75.58,75.59,477734.0,55.4559,55.5291,55.3096,55.3169,477734.0
2018-10-10 14:40:00,75.59,75.61,75.46,75.54,1099256.0,55.3169,55.3315,55.2218,55.2803,1099256.0
2018-10-10 14:50:00,75.53,75.69,75.51,75.64,331396.0,55.273,55.3901,55.2583,55.3535,331396.0
2018-10-10 15:00:00,75.63,75.68,75.46,75.51,497124.0,55.3462,55.3827,55.2218,55.2583,497124.0
2018-10-10 15:10:00,75.51,75.51,75.28,75.37,806916.0,55.2583,55.2583,55.09,55.1559,806916.0
2018-10-10 15:20:00,75.37,75.49,75.26,75.46,1311090.0,55.1559,55.2437,55.0754,55.2218,1311090.0
2018-10-10 15:30:00,75.47,75.49,75.27,75.31,985568.0,55.2291,55.2437,55.0827,55.112,985568.0
2018-10-10 15:40:00,75.31,75.49,75.07,75.47,2577464.0,55.112,55.2437,54.9363,55.2291,2577464.0
2018-10-10 15:50:00,75.47,75.5,75.0,75.1,2523758.0,55.2291,55.251,54.8851,54.9583,2523758.0
2018-10-11 09:30:00,74.62,74.66,73.77,73.81,1779260.0,54.607,54.6363,53.985,54.0143,1779260.0
2018-10-11 09:40:00,73.81,74.29,73.75,74.28,1003217.0,54.0143,54.3655,53.9704,54.3582,1003217.0
2018-10-11 09:50:00,74.29,74.67,74.26,74.61,689213.0,54.3655,54.6436,54.3436,54.5997,689213.0
2018-10-11 10:00:00,74.6,74.64,74.21,74.3,679003.0,54.5924,54.6217,54.307,54.3729,679003.0
2018-10-11 10:10:00,74.3,74.34,74.0,74.1,632280.0,54.3729,54.4021,54.1533,54.2265,632280.0
2018-10-11 10:20:00,74.1,74.1,73.73,74.09,520016.0,54.2265,54.2265,53.9557,54.2192,520016.0
2018-10-11 10:30:00,74.08,74.2,73.93,73.98,420348.0,54.2119,54.2997,54.1021,54.1387,420348.0
2018-10-11 10:40:00,73.98,74.1,73.78,73.78,632335.0,54.1387,54.2265,53.9923,53.9923,632335.0
2018-10-11 10:50:00,73.77,73.9,73.63,73.66,694997.0,53.985,54.0801,53.8826,53.9045,694997.0
2018-10-11 11:00:00,73.7,73.8,73.32,73.36,1103615.0,53.9338,54.007,53.6557,53.685,1103615.0
2018-10-11 11:10:00,73.35,73.36,73.07,73.28,1068663.0,53.6777,53.685,53.4727,53.6264,1068663.0
2018-10-11 11:20:00,73.28,73.46,73.21,73.24,658607.0,53.6264,53.7581,53.5752,53.5972,658607.0
2018-10-11 11:30:00,73.24,73.43,73.19,73.37,571985.0,53.5972,53.7362,53.5606,53.6923,571985.0
2018-10-11 11:40:00,73.38,73.73,73.31,73.72,522131.0,53.6996,53.9557,53.6484,53.9484,522131.0
2018-10-11 11:50:00,73.71,73.78,73.58,73.72,536008.0,53.9411,53.9923,53.846,53.9484,536008.0
2018-10-11 12:00:00,73.72,73.83,73.66,73.68,456326.0,53.9484,54.0289,53.9045,53.9191,456326.0
2018-10-11 12:10:00,73.69,74.0,73.69,73.92,327065.0,53.9265,54.1533,53.9265,54.0948,327065.0
2018-10-11 12:20:00,73.92,74.26,73.92,74.14,525712.0,54.0948,54.3436,54.0948,54.2558,525712.0
2018-10-11 12:30:00,74.14,74.2,73.84,73.85,438824.0,54.2558,54.2997,54.0362,54.0436,438824.0
2018-10-11 12:40:00,73.85,73.98,73.81,73.84,363152.0,54.0436,54.1387,54.0143,54.0362,363152.0
2018-10-11 12:50:00,73.85,73.99,73.84,73.88,365643.0,54.0436,54.146,54.0362,54.0655,365643.0
2018-10-11 13:00:00,73.87,73.87,73.6,73.75,349923.0,54.0582,54.0582,53.8606,53.9704,349923.0
2018-10-11 13:10:00,73.75,74.02,73.69,73.94,212984.0,53.9704,54.168,53.9265,54.1094,212984.0
2018-10-11 13:20:00,73.94,73.98,73.76,73.82,272265.0,54.1094,54.1387,53.9777,54.0216,272265.0
2018-10-11 13:30:00,73.83,73.89,73.68,73.81,212954.0,54.0289,54.0728,53.9191,54.0143,212954.0
2018-10-11 13:40:00,73.82,73.82,73.6,73.61,209606.0,54.0216,54.0216,53.8606,53.8679,209606.0
2018-10-11 13:50:00,73.61,73.79,73.5,73.78,447940.0,53.8679,53.9996,53.7874,53.9923,447940.0
2018-10-11 14:00:00,73.78,73.79,73.48,73.53,380605.0,53.9923,53.9996,53.7728,53.8094,380605.0
2018-10-11 14:10:00,73.53,73.55,73.29,73.44,538178.0,53.8094,53.824,53.6337,53.7435,538178.0
2018-10-11 14:20:00,73.44,73.53,73.28,73.33,660259.0,53.7435,53.8094,53.6264,53.663,660259.0
2018-10-11 14:30:00,73.33,73.33,72.96,73.0,1053709.0,53.663,53.663,53.3922,53.4215,1053709.0
2018-10-11 14:40:00,72.99,73.03,72.25,72.75,1928945.0,53.4142,53.4435,52.8727,53.2386,1928945.0
2018-10-11 14:50:00,72.74,73.03,72.61,72.83,1195062.0,53.2313,53.4435,53.1361,53.2971,1195062.0
2018-10-11 15:00:00,72.82,73.17,72.67,72.97,759289.0,53.2898,53.5459,53.18,53.3996,759289.0
2018-10-11 15:10:00,72.97,73.54,72.79,73.41,1442375.0,53.3996,53.8167,53.2678,53.7216,1442375.0
2018-10-11 15:20:00,73.41,73.44,73.12,73.21,1362756.0,53.7216,53.7435,53.5093,53.5752,1362756.0
2018-10-11 15:30:00,73.21,73.25,72.85,73.14,1783739.0,53.5752,53.6045,53.3117,53.524,1783739.0
2018-10-11 15:40:00,73.14,73.16,72.77,72.8,2119336.0,53.524,53.5386,53.2532,53.2752,2119336.0
2018-10-11 15:50:00,72.81,73.04,72.69,72.75,3491396.0,53.2825,53.4508,53.1947,53.2386,3491396.0
2018-10-12 09:30:00,73.61,73.71,73.24,73.37,1271047.0,53.8679,53.9411,53.5972,53.6923,1271047.0
2018-10-12 09:40:00,73.36,73.74,73.36,73.67,775866.0,53.685,53.9631,53.685,53.9118,775866.0
2018-10-12 09:50:00,73.67,73.71,73.5,73.66,592610.0,53.9118,53.9411,53.7874,53.9045,592610.0
2018-10-12 10:00:00,73.66,73.66,73.28,73.38,773630.0,53.9045,53.9045,53.6264,53.6996,773630.0
2018-10-12 10:10:00,73.39,73.39,73.12,73.14,406864.0,53.7069,53.7069,53.5093,53.524,406864.0
2018-10-12 10:20:00,73.15,73.25,72.93,72.93,364549.0,53.5313,53.6045,53.3703,53.3703,364549.0
2018-10-12 10:30:00,72.93,73.3,72.9,73.22,403964.0,53.3703,53.6411,53.3483,53.5825,403964.0
2018-10-12 10:40:00,73.23,73.31,73.09,73.15,309095.0,53.5898,53.6484,53.4874,53.5313,309095.0
2018-10-12 10:50:00,73.15,73.3,73.11,73.25,364937.0,53.5313,53.6411,53.502,53.6045,364937.0
2018-10-12 11:00:00,73.25,73.29,73.11,73.19,372580.0,53.6045,53.6337,53.502,53.5606,372580.0
2018-10-12 11:10:00,73.19,73.32,73.15,73.18,280086.0,53.5606,53.6557,53.5313,53.5532,280086.0
2018-10-12 11:20:00,73.18,73.3,73.11,73.17,336488.0,53.5532,53.6411,53.502,53.5459,336488.0
2018-10-12 11:30:00,73.18,73.2,72.92,72.96,487628.0,53.5532,53.5679,53.363,53.3922,487628.0
2018-10-12 11:40:00,72.95,73.0,72.7,72.88,706261.0,53.3849,53.4215,53.202,53.3337,706261.0
2018-10-12 11:50:00,72.89,72.94,72.79,72.83,197436.0,53.341,53.3776,53.2678,53.2971,197436.0
2018-10-12 12:00:00,72.83,72.83,72.56,72.64,878858.0,53.2971,53.2971,53.0995,53.1581,878858.0
2018-10-12 12:10:00,72.65,72.71,72.54,72.57,302463.0,53.1654,53.2093,53.0849,53.1068,302463.0
2018-10-12 12:20:00,72.56,72.64,72.42,72.45,372670.0,53.0995,53.1581,52.9971,53.019,372670.0
2018-10-12 12:30:00,72.44,72.64,72.43,72.44,480400.0,53.0117,53.1581,53.0044,53.0117,480400.0
2018-10-12 12:40:00,72.44,72.47,72.07,72.08,450931.0,53.0117,53.0337,52.7409,52.7483,450931.0
2018-10-12 12:50:00,72.08,72.41,71.98,72.39,424822.0,52.7483,52.9898,52.6751,52.9751,424822.0
2018-10-12 13:00:00,72.37,72.49,72.23,72.36,447146.0,52.9605,53.0483,52.858,52.9532,447146.0
2018-10-12 13:10:00,72.37,72.47,72.24,72.26,317700.0,52.9605,53.0337,52.8654,52.88,317700.0
2018-10-12 13:20:00,72.25,72.44,72.23,72.23,389993.0,52.8727,53.0117,52.858,52.858,389993.0
2018-10-12 13:30:00,72.24,72.24,72.0,72.09,220286.0,52.8654,52.8654,52.6897,52.7556,220286.0
2018-10-12 13:40:00,72.09,72.4,72.02,72.32,350699.0,52.7556,52.9824,52.7044,52.9239,350699.0
2018-10-12 13:50:00,72.32,72.34,72.19,72.22,262827.0,52.9239,52.9385,52.8288,52.8507,262827.0
2018-10-12 14:00:00,72.23,72.26,71.99,72.05,306549.0,52.858,52.88,52.6824,52.7263,306549.0
2018-10-12 14:10:00,72.05,72.18,71.89,72.16,488832.0,52.7263,52.8214,52.6092,52.8068,488832.0
2018-10-12 14:20:00,72.16,72.33,72.03,72.33,614054.0,52.8068,52.9312,52.7117,52.9312,614054.0
2018-10-12 14:30:00,72.34,72.36,72.23,72.26,331538.0,52.9385,52.9532,52.858,52.88,331538.0
2018-10-12 14:40:00,72.26,72.3,72.13,72.23,395154.0,52.88,52.9093,52.7849,52.858,395154.0
2018-10-12 14:50:00,72.24,72.52,72.23,72.44,602255.0,52.8654,53.0703,52.858,53.0117,602255.0
2018-10-12 15:00:00,72.44,72.63,72.25,72.56,552403.0,53.0117,53.1508,52.8727,53.0995,552403.0
2018-10-12 15:10:00,72.57,72.75,72.55,72.62,609900.0,53.1068,53.2386,53.0922,53.1434,609900.0
2018-10-12 15:20:00,72.62,73.0,72.62,72.9,759158.0,53.1434,53.4215,53.1434,53.3483,759158.0
2018-10-12 15:30:00,72.91,73.01,72.76,72.81,961749.0,53.3557,53.4288,53.2459,53.2825,961749.0
2018-10-12 15:40:00,72.8,73.16,72.78,73.06,1086029.0,53.2752,53.5386,53.2605,53.4654,1086029.0
2018-10-12 15:50:00,73.06,73.22,72.94,72.96,2390750.0,53.4654,53.5825,53.3776,53.3922,2390750.0
2018-10-15 09:30:00,72.99,73.29,72.77,72.85,782704.0,53.4142,53.6337,53.2532,53.3117,782704.0
2018-10-15 09:40:00,72.85,73.06,72.82,72.92,427048.0,53.3117,53.4654,53.2898,53.363,427048.0
2018-10-15 09:50:00,72.91,72.95,72.62,72.64,308913.0,53.3557,53.3849,53.1434,53.1581,308913.0
2018-10-15 10:00:00,72.63,72.72,72.5,72.57,362757.0,53.1508,53.2166,53.0556,53.1068,362757.0
2018-10-15 10:10:00,72.58,72.69,72.52,72.52,278373.0,53.1142,53.1947,53.0703,53.0703,278373.0
2018-10-15 10:20:00,72.53,72.85,72.53,72.8,200142.0,53.0776,53.3117,53.0776,53.2752,200142.0
2018-10-15 10:30:00,72.79,72.96,72.74,72.87,229392.0,53.2678,53.3922,53.2313,53.3264,229392.0
2018-10-15 10:40:00,72.87,72.9,72.66,72.66,173635.0,53.3264,53.3483,53.1727,53.1727,173635.0
2018-10-15 10:50:00,72.65,72.76,72.58,72.71,183378.0,53.1654,53.2459,53.1142,53.2093,183378.0
2018-10-15 11:00:00,72.72,72.85,72.71,72.82,180600.0,53.2166,53.3117,53.2093,53.2898,180600.0
2018-10-15 11:10:00,72.82,72.89,72.76,72.84,167668.0,53.2898,53.341,53.2459,53.3044,167668.0
2018-10-15 11:20:00,72.85,73.11,72.85,73.04,171050.0,53.3117,53.502,53.3117,53.4508,171050.0
2018-10-15 11:30:00,73.05,73.08,72.9,72.9,161524.0,53.4581,53.4801,53.3483,53.3483,161524.0
2018-10-15 11:40:00,72.9,72.93,72.73,72.74,111773.0,53.3483,53.3703,53.2239,53.2313,111773.0
2018-10-15 11:50:00,72.75,72.75,72.46,72.5,261261.0,53.2386,53.2386,53.0263,53.0556,261261.0
2018-10-15 12:00:00,72.49,72.56,72.42,72.52,167677.0,53.0483,53.0995,52.9971,53.0703,167677.0
2018-10-15 12:10:00,72.52,72.57,72.41,72.52,306333.0,53.0703,53.1068,52.9898,53.0703,306333.0
2018-10-15 12:20:00,72.52,72.64,72.5,72.6,194293.0,53.0703,53.1581,53.0556,53.1288,194293.0
2018-10-15 12:30:00,72.61,72.74,72.57,72.68,138681.0,53.1361,53.2313,53.1068,53.1873,138681.0
2018-10-15 12:40:00,72.67,72.69,72.57,72.67,99341.0,53.18,53.1947,53.1068,53.18,99341.0
2018-10-15 12:50:00,72.67,72.68,72.53,72.54,133824.0,53.18,53.1873,53.0776,53.0849,133824.0
2018-10-15 13:00:00,72.54,72.7,72.54,72.68,195401.0,53.0849,53.202,53.0849,53.1873,195401.0
2018-10-15 13:10:00,72.69,72.75,72.68,72.73,140708.0,53.1947,53.2386,53.1873,53.2239,140708.0
2018-10-15 13:20:00,72.72,72.72,72.57,72.64,129740.0,53.2166,53.2166,53.1068,53.1581,129740.0
2018-10-15 13:30:00,72.63,72.81,72.61,72.76,179490.0,53.1508,53.2825,53.1361,53.2459,179490.0
2018-10-15 13:40:00,72.76,72.86,72.75,72.82,225253.0,53.2459,53.3191,53.2386,53.2898,225253.0
2018-10-15 13:50:00,72.83,72.87,72.72,72.83,137680.0,53.2971,53.3264,53.2166,53.2971,137680.0
2018-10-15 14:00:00,72.83,72.84,72.66,72.7,152580.0,53.2971,53.3044,53.1727,53.202,152580.0
2018-10-15 14:10:00,72.71,72.72,72.61,72.69,144136.0,53.2093,53.2166,53.1361,53.1947,144136.0
2018-10-15 14:20:00,72.69,72.78,72.69,72.77,253963.0,53.1947,53.2605,53.1947,53.2532,253963.0
2018-10-15 14:30:00,72.77,72.78,72.71,72.76,117944.0,53.2532,53.2605,53.2093,53.2459,117944.0
2018-10-15 14:40:00,72.75,72.95,72.75,72.94,176219.0,53.2386,53.3849,53.2386,53.3776,176219.0
2018-10-15 14:50:00,72.94,73.02,72.89,72.9,249279.0,53.3776,53.4362,53.341,53.3483,249279.0
2018-10-15 15:00:00,72.9,72.93,72.77,72.8,373967.0,53.3483,53.3703,53.2532,53.2752,373967.0
2018-10-15 15:10:00,72.8,72.8,72.62,72.62,333390.0,53.2752,53.2752,53.1434,53.1434,333390.0
2018-10-15 15:20:00,72.62,72.7,72.58,72.6,243101.0,53.1434,53.202,53.1142,53.1288,243101.0
2018-10-15 15:30:00,72.61,72.64,72.5,72.54,329717.0,53.1361,53.1581,53.0556,53.0849,329717.0
2018-10-15 15:40:00,72.53,72.71,72.51,72.66,545063.0,53.0776,53.2093,53.0629,53.1727,545063.0
2018-10-15 15:50:00,72.66,72.72,72.37,72.37,1131804.0,53.1727,53.2166,52.9605,52.9605,1131804.0
2018-10-16 09:30:00,72.59,72.76,72.29,72.45,779538.0,53.1215,53.2459,52.9019,53.019,779538.0
2018-10-16 09:40:00,72.46,72.81,72.43,72.71,498068.0,53.0263,53.2825,53.0044,53.2093,498068.0
2018-10-16 09:50:00,72.7,72.79,72.58,72.78,251587.0,53.202,53.2678,53.1142,53.2605,251587.0
2018-10-16 10:00:00,72.78,73.04,72.77,72.93,324703.0,53.2605,53.4508,53.2532,53.3703,324703.0
2018-10-16 10:10:00,72.93,72.93,72.74,72.78,216265.0,53.3703,53.3703,53.2313,53.2605,216265.0
2018-10-16 10:20:00,72.79,72.89,72.67,72.68,222004.0,53.2678,53.341,53.18,53.1873,222004.0
2018-10-16 10:30:00,72.67,72.71,72.59,72.66,291971.0,53.18,53.2093,53.1215,53.1727,291971.0
2018-10-16 10:40:00,72.66,72.84,72.63,72.8,363974.0,53.1727,53.3044,53.1508,53.2752,363974.0
2018-10-16 10:50:00,72.8,73.01,72.78,73.01,255364.0,53.2752,53.4288,53.2605,53.4288,255364.0
2018-10-16 11:00:00,73.02,73.05,72.91,72.92,289914.0,53.4362,53.4581,53.3557,53.363,289914.0
2018-10-16 11:10:00,72.93,72.98,72.88,72.95,150591.0,53.3703,53.4069,53.3337,53.3849,150591.0
2018-10-16 11:20:00,72.95,73.04,72.89,73.0,171417.0,53.3849,53.4508,53.341,53.4215,171417.0
2018-10-16 11:30:00,73.0,73.03,72.92,72.93,195334.0,53.4215,53.4435,53.363,53.3703,195334.0
2018-10-16 11:40:00,72.93,72.95,72.84,72.87,100862.0,53.3703,53.3849,53.3044,53.3264,100862.0
2018-10-16 11:50:00,72.86,72.89,72.78,72.87,129940.0,53.3191,53.341,53.2605,53.3264,129940.0
2018-10-16 12:00:00,72.87,73.07,72.84,73.01,137938.0,53.3264,53.4727,53.3044,53.4288,137938.0
2018-10-16 12:10:00,73.01,73.03,72.88,72.9,103675.0,53.4288,53.4435,53.3337,53.3483,103675.0
2018-10-16 12:20:00,72.9,72.94,72.75,72.79,146989.0,53.3483,53.3776,53.2386,53.2678,146989.0
2018-10-16 12:30:00,72.79,72.8,72.72,72.76,85966.0,53.2678,53.2752,53.2166,53.2459,85966.0
2018-10-16 12:40:00,72.76,72.86,72.75,72.82,80881.0,53.2459,53.3191,53.2386,53.2898,80881.0
2018-10-16 12:50:00,72.83,72.87,72.78,72.81,75615.0,53.2971,53.3264,53.2605,53.2825,75615.0
2018-10-16 13:00:00,72.81,72.85,72.78,72.79,103409.0,53.2825,53.3117,53.2605,53.2678,103409.0
2018-10-16 13:10:00,72.79,72.8,72.74,72.76,66097.0,53.2678,53.2752,53.2313,53.2459,66097.0
2018-10-16 13:20:00,72.76,72.79,72.72,72.79,78120.0,53.2459,53.2678,53.2166,53.2678,78120.0
2018-10-16 13:30:00,72.79,72.96,72.78,72.94,128753.0,53.2678,53.3922,53.2605,53.3776,128753.0
2018-10-16 13:40:00,72.94,73.01,72.93,73.0,96822.0,53.3776,53.4288,53.3703,53.4215,96822.0
2018-10-16 13:50:00,73.0,73.02,72.8,72.83,235831.0,53.4215,53.4362,53.2752,53.2971,235831.0
2018-10-16 14:00:00,72.83,72.97,72.83,72.94,127170.0,53.2971,53.3996,53.2971,53.3776,127170.0
2018-10-16 14:10:00,72.94,72.99,72.92,72.97,247990.0,53.3776,53.4142,53.363,53.3996,247990.0
2018-10-16 14:20:00,72.97,73.0,72.91,72.96,259441.0,53.3996,53.4215,53.3557,53.3922,259441.0
2018-10-16 14:30:00,72.97,73.05,72.97,73.01,149965.0,53.3996,53.4581,53.3996,53.4288,149965.0
2018-10-16 14:40:00,73.02,73.08,73.0,73.05,183276.0,53.4362,53.4801,53.4215,53.4581,183276.0
2018-10-16 14:50:00,73.05,73.05,72.85,72.88,726455.0,53.4581,53.4581,53.3117,53.3337,726455.0
2018-10-16 15:00:00,72.88,72.92,72.79,72.92,374158.0,53.3337,53.363,53.2678,53.363,374158.0
2018-10-16 15:10:00,72.91,72.99,72.85,72.94,250866.0,53.3557,53.4142,53.3117,53.3776,250866.0
2018-10-16 15:20:00,72.94,72.94,72.87,72.89,226529.0,53.3776,53.3776,53.3264,53.341,226529.0
2018-10-16 15:30:00,72.89,73.03,72.85,73.03,269851.0,53.341,53.4435,53.3117,53.4435,269851.0
2018-10-16 15:40:00,73.03,73.11,72.99,73.09,712193.0,53.4435,53.502,53.4142,53.4874,712193.0
2018-10-16 15:50:00,73.1,73.12,72.92,73.01,2377786.0,53.4947,53.5093,53.363,53.4288,2377786.0
2018-10-17 09:30:00,72.85,72.99,72.68,72.79,435453.0,53.3117,53.4142,53.1873,53.2678,435453.0
2018-10-17 09:40:00,72.8,73.07,72.72,72.75,331348.0,53.2752,53.4727,53.2166,53.2386,331348.0
2018-10-17 09:50:00,72.76,72.84,72.55,72.55,359118.0,53.2459,53.3044,53.0922,53.0922,359118.0
2018-10-17 10:00:00,72.54,72.83,72.48,72.83,364372.0,53.0849,53.2971,53.041,53.2971,364372.0
2018-10-17 10:10:00,72.83,72.86,72.59,72.66,279874.0,53.2971,53.3191,53.1215,53.1727,279874.0
2018-10-17 10:20:00,72.65,72.7,72.52,72.61,303158.0,53.1654,53.202,53.0703,53.1361,303158.0
2018-10-17 10:30:00,72.6,72.61,71.99,72.09,707055.0,53.1288,53.1361,52.6824,52.7556,707055.0
2018-10-17 10:40:00,72.09,72.09,71.9,72.04,282906.0,52.7556,52.7556,52.6165,52.719,282906.0
2018-10-17 10:50:00,72.04,72.21,71.98,72.11,405348.0,52.719,52.8434,52.6751,52.7702,405348.0
2018-10-17 11:00:00,72.11,72.29,71.95,72.28,299395.0,52.7702,52.9019,52.6531,52.8946,299395.0
2018-10-17 11:10:00,72.28,72.33,72.15,72.21,248077.0,52.8946,52.9312,52.7995,52.8434,248077.0
2018-10-17 11:20:00,72.22,72.3,72.15,72.28,136950.0,52.8507,52.9093,52.7995,52.8946,136950.0
2018-10-17 11:30:00,72.29,72.32,72.05,72.07,227509.0,52.9019,52.9239,52.7263,52.7409,227509.0
2018-10-17 11:40:00,72.07,72.29,72.07,72.22,183079.0,52.7409,52.9019,52.7409,52.8507,183079.0
2018-10-17 11:50:00,72.22,72.22,72.07,72.18,173488.0,52.8507,52.8507,52.7409,52.8214,173488.0
2018-10-17 12:00:00,72.18,72.27,72.13,72.23,153418.0,52.8214,52.8873,52.7849,52.858,153418.0
2018-10-17 12:10:00,72.23,72.4,72.16,72.38,206777.0,52.858,52.9824,52.8068,52.9678,206777.0
2018-10-17 12:20:00,72.38,72.42,72.33,72.38,112345.0,52.9678,52.9971,52.9312,52.9678,112345.0
2018-10-17 12:30:00,72.37,72.38,72.32,72.36,90334.0,52.9605,52.9678,52.9239,52.9532,90334.0
2018-10-17 12:40:00,72.37,72.49,72.3,72.31,136515.0,52.9605,53.0483,52.9093,52.9166,136515.0
2018-10-17 12:50:00,72.31,72.46,72.31,72.4,94229.0,52.9166,53.0263,52.9166,52.9824,94229.0
2018-10-17 13:00:00,72.4,72.46,72.34,72.39,149359.0,52.9824,53.0263,52.9385,52.9751,149359.0
2018-10-17 13:10:00,72.4,72.46,72.37,72.43,104005.0,52.9824,53.0263,52.9605,53.0044,104005.0
2018-10-17 13:20:00,72.43,72.47,72.38,72.4,86123.0,53.0044,53.0337,52.9678,52.9824,86123.0
2018-10-17 13:30:00,72.4,72.47,72.33,72.43,116991.0,52.9824,53.0337,52.9312,53.0044,116991.0
2018-10-17 13:40:00,72.43,72.46,72.38,72.39,93711.0,53.0044,53.0263,52.9678,52.9751,93711.0
2018-10-17 13:50:00,72.4,72.46,72.38,72.45,79322.0,52.9824,53.0263,52.9678,53.019,79322.0
2018-10-17 14:00:00,72.45,72.49,72.29,72.47,188909.0,53.019,53.0483,52.9019,53.0337,188909.0
2018-10-17 14:10:00,72.47,72.47,72.23,72.28,167150.0,53.0337,53.0337,52.858,52.8946,167150.0
2018-10-17 14:20:00,72.27,72.28,72.04,72.2,365307.0,52.8873,52.8946,52.719,52.8361,365307.0
2018-10-17 14:30:00,72.2,72.29,72.15,72.18,188093.0,52.8361,52.9019,52.7995,52.8214,188093.0
2018-10-17 14:40:00,72.18,72.35,72.18,72.34,178453.0,52.8214,52.9458,52.8214,52.9385,178453.0
2018-10-17 14:50:00,72.33,72.49,72.3,72.42,241725.0,52.9312,53.0483,52.9093,52.9971,241725.0
2018-10-17 15:00:00,72.42,72.56,72.39,72.54,1143649.0,52.9971,53.0995,52.9751,53.0849,1143649.0
2018-10-17 15:10:00,72.54,72.56,72.41,72.43,307403.0,53.0849,53.0995,52.9898,53.0044,307403.0
2018-10-17 15:20:00,72.42,72.54,72.42,72.51,219774.0,52.9971,53.0849,52.9971,53.0629,219774.0
2018-10-17 15:30:00,72.5,72.53,72.3,72.38,459464.0,53.0556,53.0776,52.9093,52.9678,459464.0
2018-10-17 15:40:00,72.37,72.4,72.21,72.36,672424.0,52.9605,52.9824,52.8434,52.9532,672424.0
2018-10-17 15:50:00,72.36,72.54,72.35,72.5,1560926.0,52.9532,53.0849,52.9458,53.0556,1560926.0
2018-10-18 09:30:00,71.86,72.15,71.71,71.85,691597.0,52.5873,52.7995,52.4775,52.5799,691597.0
2018-10-18 09:40:00,71.84,72.25,71.74,72.16,345603.0,52.5726,52.8727,52.4994,52.8068,345603.0
2018-10-18 09:50:00,72.17,72.23,72.04,72.07,266924.0,52.8141,52.858,52.719,52.7409,266924.0
2018-10-18 10:00:00,72.07,72.36,72.01,72.18,413334.0,52.7409,52.9532,52.697,52.8214,413334.0
2018-10-18 10:10:00,72.17,72.54,72.17,72.5,373541.0,52.8141,53.0849,52.8141,53.0556,373541.0
2018-10-18 10:20:00,72.49,72.54,72.36,72.44,197834.0,53.0483,53.0849,52.9532,53.0117,197834.0
2018-10-18 10:30:00,72.44,72.71,72.42,72.65,269409.0,53.0117,53.2093,52.9971,53.1654,269409.0
2018-10-18 10:40:00,72.64,72.81,72.64,72.66,212069.0,53.1581,53.2825,53.1581,53.1727,212069.0
2018-10-18 10:50:00,72.65,72.84,72.57,72.8,206563.0,53.1654,53.3044,53.1068,53.2752,206563.0
2018-10-18 11:00:00,72.8,72.81,72.48,72.55,221772.0,53.2752,53.2825,53.041,53.0922,221772.0
2018-10-18 11:10:00,72.56,72.73,72.52,72.73,107069.0,53.0995,53.2239,53.0703,53.2239,107069.0
2018-10-18 11:20:00,72.73,72.79,72.61,72.65,281307.0,53.2239,53.2678,53.1361,53.1654,281307.0
2018-10-18 11:30:00,72.64,72.69,72.38,72.48,740757.0,53.1581,53.1947,52.9678,53.041,740757.0
2018-10-18 11:40:00,72.48,72.54,72.31,72.34,540824.0,53.041,53.0849,52.9166,52.9385,540824.0
2018-10-18 11:50:00,72.34,72.34,72.21,72.29,349537.0,52.9385,52.9385,52.8434,52.9019,349537.0
2018-10-18 12:00:00,72.28,72.41,72.23,72.35,249497.0,52.8946,52.9898,52.858,52.9458,249497.0
2018-10-18 12:10:00,72.34,72.39,72.14,72.17,221544.0,52.9385,52.9751,52.7922,52.8141,221544.0
2018-10-18 12:20:00,72.17,72.51,72.14,72.41,200064.0,52.8141,53.0629,52.7922,52.9898,200064.0
2018-10-18 12:30:00,72.41,72.46,72.34,72.44,193425.0,52.9898,53.0263,52.9385,53.0117,193425.0
2018-10-18 12:40:00,72.44,72.58,72.38,72.4,179130.0,53.0117,53.1142,52.9678,52.9824,179130.0
2018-10-18 12:50:00,72.4,72.43,72.34,72.37,115251.0,52.9824,53.0044,52.9385,52.9605,115251.0
2018-10-18 13:00:00,72.37,72.48,72.34,72.43,169836.0,52.9605,53.041,52.9385,53.0044,169836.0
2018-10-18 13:10:00,72.43,72.45,72.25,72.26,191117.0,53.0044,53.019,52.8727,52.88,191117.0
2018-10-18 13:20:00,72.26,72.28,72.11,72.17,411662.0,52.88,52.8946,52.7702,52.8141,411662.0
2018-10-18 13:30:00,72.17,72.23,71.97,72.02,458227.0,52.8141,52.858,52.6678,52.7044,458227.0
2018-10-18 13:40:00,72.01,72.02,71.86,72.0,419038.0,52.697,52.7044,52.5873,52.6897,419038.0
2018-10-18 13:50:00,71.99,72.02,71.83,71.95,376124.0,52.6824,52.7044,52.5653,52.6531,376124.0
2018-10-18 14:00:00,71.95,72.22,71.93,72.12,705359.0,52.6531,52.8507,52.6385,52.7775,705359.0
2018-10-18 14:10:00,72.11,72.11,71.93,71.93,693305.0,52.7702,52.7702,52.6385,52.6385,693305.0
2018-10-18 14:20:00,71.94,72.2,71.92,72.13,389298.0,52.6458,52.8361,52.6312,52.7849,389298.0
2018-10-18 14:30:00,72.12,72.18,72.03,72.06,165248.0,52.7775,52.8214,52.7117,52.7336,165248.0
2018-10-18 14:40:00,72.05,72.29,72.01,72.15,241874.0,52.7263,52.9019,52.697,52.7995,241874.0
2018-10-18 14:50:00,72.15,72.26,72.14,72.15,291279.0,52.7995,52.88,52.7922,52.7995,291279.0
2018-10-18 15:00:00,72.15,72.19,71.93,71.96,364911.0,52.7995,52.8288,52.6385,52.6604,364911.0
2018-10-18 15:10:00,71.96,72.13,71.89,72.0,207575.0,52.6604,52.7849,52.6092,52.6897,207575.0
2018-10-18 15:20:00,72.0,72.17,71.99,72.08,305445.0,52.6897,52.8141,52.6824,52.7483,305445.0
2018-10-18 15:30:00,72.08,72.15,71.97,72.15,402314.0,52.7483,52.7995,52.6678,52.7995,402314.0
2018-10-18 15:40:00,72.16,72.23,72.08,72.16,656347.0,52.8068,52.858,52.7483,52.8068,656347.0
2018-10-18 15:50:00,72.16,72.18,72.08,72.17,1080956.0,52.8068,52.8214,52.7483,52.8141,1080956.0
2018-10-19 09:30:00,71.81,72.33,71.76,72.22,712909.0,52.5507,52.9312,52.5141,52.8507,712909.0
2018-10-19 09:40:00,72.18,72.46,72.13,72.37,749317.0,52.8214,53.0263,52.7849,52.9605,749317.0
2018-10-19 09:50:00,72.39,72.51,72.37,72.39,604914.0,52.9751,53.0629,52.9605,52.9751,604914.0
2018-10-19 10:00:00,72.4,72.58,72.37,72.43,302178.0,52.9824,53.1142,52.9605,53.0044,302178.0
2018-10-19 10:10:00,72.43,72.44,72.24,72.3,289663.0,53.0044,53.0117,52.8654,52.9093,289663.0
2018-10-19 10:20:00,72.31,72.36,72.09,72.18,283660.0,52.9166,52.9532,52.7556,52.8214,283660.0
2018-10-19 10:30:00,72.18,72.41,72.17,72.29,220951.0,52.8214,52.9898,52.8141,52.9019,220951.0
2018-10-19 10:40:00,72.29,72.34,72.22,72.23,159180.0,52.9019,52.9385,52.8507,52.858,159180.0
2018-10-19 10:50:00,72.23,72.4,72.18,72.4,219497.0,52.858,52.9824,52.8214,52.9824,219497.0
2018-10-19 11:00:00,72.42,72.45,72.3,72.36,143523.0,52.9971,53.019,52.9093,52.9532,143523.0
2018-10-19 11:10:00,72.36,72.52,72.34,72.39,105469.0,52.9532,53.0703,52.9385,52.9751,105469.0
2018-10-19 11:20:00,72.4,72.42,72.16,72.21,178117.0,52.9824,52.9971,52.8068,52.8434,178117.0
2018-10-19 11:30:00,72.22,72.23,71.99,72.01,210695.0,52.8507,52.858,52.6824,52.697,210695.0
2018-10-19 11:40:00,72.02,72.1,71.91,72.09,253007.0,52.7044,52.7629,52.6239,52.7556,253007.0
2018-10-19 11:50:00,72.1,72.36,72.1,72.31,165648.0,52.7629,52.9532,52.7629,52.9166,165648.0
2018-10-19 12:00:00,72.32,72.36,72.16,72.19,156477.0,52.9239,52.9532,52.8068,52.8288,156477.0
2018-10-19 12:10:00,72.2,72.21,72.04,72.12,171829.0,52.8361,52.8434,52.719,52.7775,171829.0
2018-10-19 12:20:00,72.11,72.11,71.92,71.92,203831.0,52.7702,52.7702,52.6312,52.6312,203831.0
2018-10-19 12:30:00,71.92,71.99,71.85,71.93,188982.0,52.6312,52.6824,52.5799,52.6385,188982.0
2018-10-19 12:40:00,71.92,72.04,71.86,71.99,127600.0,52.6312,52.719,52.5873,52.6824,127600.0
2018-10-19 12:50:00,71.99,72.04,71.91,71.97,137804.0,52.6824,52.719,52.6239,52.6678,137804.0
2018-10-19 13:00:00,71.97,71.97,71.82,71.9,168995.0,52.6678,52.6678,52.558,52.6165,168995.0
2018-10-19 13:10:00,71.9,72.08,71.9,72.02,151410.0,52.6165,52.7483,52.6165,52.7044,151410.0
2018-10-19 13:20:00,72.03,72.04,71.94,72.0,78168.0,52.7117,52.719,52.6458,52.6897,78168.0
2018-10-19 13:30:00,72.0,72.02,71.9,71.9,91743.0,52.6897,52.7044,52.6165,52.6165,91743.0
2018-10-19 13:40:00,71.89,71.97,71.88,71.94,156561.0,52.6092,52.6678,52.6019,52.6458,156561.0
2018-10-19 13:50:00,71.94,71.96,71.84,71.87,64512.0,52.6458,52.6604,52.5726,52.5946,64512.0
2018-10-19 14:00:00,71.86,71.87,71.55,71.63,303711.0,52.5873,52.5946,52.3604,52.419,303711.0
2018-10-19 14:10:00,71.63,71.67,71.56,71.64,200814.0,52.419,52.4482,52.3677,52.4263,200814.0
2018-10-19 14:20:00,71.64,71.81,71.62,71.71,178231.0,52.4263,52.5507,52.4116,52.4775,178231.0
2018-10-19 14:30:00,71.71,71.85,71.67,71.76,173903.0,52.4775,52.5799,52.4482,52.5141,173903.0
2018-10-19 14:40:00,71.75,71.81,71.69,71.78,159836.0,52.5068,52.5507,52.4629,52.5287,159836.0
2018-10-19 14:50:00,71.78,71.8,71.67,71.67,177622.0,52.5287,52.5434,52.4482,52.4482,177622.0
2018-10-19 15:00:00,71.68,71.7,71.5,71.55,340057.0,52.4555,52.4702,52.3238,52.3604,340057.0
2018-10-19 15:10:00,71.55,71.65,71.48,71.64,362034.0,52.3604,52.4336,52.3092,52.4263,362034.0
2018-10-19 15:20:00,71.63,71.74,71.53,71.7,381974.0,52.419,52.4994,52.3458,52.4702,381974.0
2018-10-19 15:30:00,71.69,71.72,71.63,71.67,395797.0,52.4629,52.4848,52.419,52.4482,395797.0
2018-10-19 15:40:00,71.67,71.71,71.61,71.66,555413.0,52.4482,52.4775,52.4043,52.4409,555413.0
2018-10-19 15:50:00,71.65,71.69,71.48,71.51,1965239.0,52.4336,52.4629,52.3092,52.3311,1965239.0
2018-10-22 09:30:00,71.48,71.63,70.93,71.1,509226.0,52.3092,52.419,51.9067,52.0311,509226.0
2018-10-22 09:40:00,71.11,71.34,71.07,71.23,368660.0,52.0384,52.2067,52.0091,52.1262,368660.0
2018-10-22 09:50:00,71.23,71.24,70.83,70.9,638263.0,52.1262,52.1335,51.8335,51.8847,638263.0
2018-10-22 10:00:00,70.89,70.89,70.72,70.81,232313.0,51.8774,51.8774,51.753,51.8189,232313.0
2018-10-22 10:10:00,70.8,70.89,70.49,70.58,291514.0,51.8116,51.8774,51.5847,51.6506,291514.0
2018-10-22 10:20:00,70.59,70.61,70.31,70.4,293916.0,51.6579,51.6725,51.453,51.5188,293916.0
2018-10-22 10:30:00,70.4,70.62,70.32,70.6,310399.0,51.5188,51.6798,51.4603,51.6652,310399.0
2018-10-22 10:40:00,70.61,70.79,70.54,70.68,297162.0,51.6725,51.8042,51.6213,51.7237,297162.0
2018-10-22 10:50:00,70.68,70.77,70.52,70.61,230370.0,51.7237,51.7896,51.6067,51.6725,230370.0
2018-10-22 11:00:00,70.6,70.65,70.52,70.62,253630.0,51.6652,51.7018,51.6067,51.6798,253630.0
2018-10-22 11:10:00,70.62,70.73,70.5,70.73,181208.0,51.6798,51.7603,51.592,51.7603,181208.0
2018-10-22 11:20:00,70.72,70.85,70.68,70.71,176928.0,51.753,51.8481,51.7237,51.7457,176928.0
2018-10-22 11:30:00,70.71,70.77,70.63,70.74,162802.0,51.7457,51.7896,51.6871,51.7676,162802.0
2018-10-22 11:40:00,70.74,70.79,70.66,70.77,122177.0,51.7676,51.8042,51.7091,51.7896,122177.0
2018-10-22 11:50:00,70.76,70.76,70.49,70.57,181954.0,51.7823,51.7823,51.5847,51.6432,181954.0
2018-10-22 12:00:00,70.58,70.69,70.55,70.58,157802.0,51.6506,51.7311,51.6286,51.6506,157802.0
2018-10-22 12:10:00,70.59,70.61,70.44,70.49,186879.0,51.6579,51.6725,51.5481,51.5847,186879.0
2018-10-22 12:20:00,70.5,70.55,70.41,70.53,156788.0,51.592,51.6286,51.5262,51.614,156788.0
2018-10-22 12:30:00,70.53,70.56,70.35,70.41,221092.0,51.614,51.6359,51.4822,51.5262,221092.0
2018-10-22 12:40:00,70.42,70.5,70.42,70.45,204785.0,51.5335,51.592,51.5335,51.5554,204785.0
2018-10-22 12:50:00,70.44,70.53,70.41,70.47,309799.0,51.5481,51.614,51.5262,51.5701,309799.0
2018-10-22 13:00:00,70.46,70.56,70.42,70.54,70584.0,51.5627,51.6359,51.5335,51.6213,70584.0
2018-10-22 13:10:00,70.55,70.6,70.52,70.56,73775.0,51.6286,51.6652,51.6067,51.6359,73775.0
2018-10-22 13:20:00,70.56,70.59,70.47,70.49,69396.0,51.6359,51.6579,51.5701,51.5847,69396.0
2018-10-22 13:30:00,70.48,70.56,70.46,70.52,67849.0,51.5774,51.6359,51.5627,51.6067,67849.0
2018-10-22 13:40:00,70.51,70.64,70.51,70.53,106092.0,51.5993,51.6945,51.5993,51.614,106092.0
2018-10-22 13:50:00,70.54,70.59,70.41,70.42,86956.0,51.6213,51.6579,51.5262,51.5335,86956.0
2018-10-22 14:00:00,70.43,70.53,70.42,70.52,107135.0,51.5408,51.614,51.5335,51.6067,107135.0
2018-10-22 14:10:00,70.52,70.64,70.48,70.64,212761.0,51.6067,51.6945,51.5774,51.6945,212761.0
2018-10-22 14:20:00,70.64,70.65,70.56,70.61,141027.0,51.6945,51.7018,51.6359,51.6725,141027.0
2018-10-22 14:30:00,70.61,70.66,70.58,70.64,370501.0,51.6725,51.7091,51.6506,51.6945,370501.0
2018-10-22 14:40:00,70.63,70.83,70.63,70.78,147042.0,51.6871,51.8335,51.6871,51.7969,147042.0
2018-10-22 14:50:00,70.78,70.87,70.72,70.84,125292.0,51.7969,51.8628,51.753,51.8408,125292.0
2018-10-22 15:00:00,70.84,70.99,70.81,70.84,157116.0,51.8408,51.9506,51.8189,51.8408,157116.0
2018-10-22 15:10:00,70.84,70.95,70.83,70.85,132735.0,51.8408,51.9213,51.8335,51.8481,132735.0
2018-10-22 15:20:00,70.85,70.87,70.77,70.83,214232.0,51.8481,51.8628,51.7896,51.8335,214232.0
2018-10-22 15:30:00,70.84,70.91,70.78,70.8,798615.0,51.8408,51.8921,51.7969,51.8116,798615.0
2018-10-22 15:40:00,70.79,70.87,70.72,70.78,557145.0,51.8042,51.8628,51.753,51.7969,557145.0
2018-10-22 15:50:00,70.78,70.81,70.72,70.74,988995.0,51.7969,51.8189,51.753,51.7676,988995.0
2018-10-23 09:30:00,69.7,69.72,68.73,69.04,1731054.0,51.0066,51.0212,50.2967,50.5236,1731054.0
2018-10-23 09:40:00,69.04,69.1,68.84,68.96,714869.0,50.5236,50.5675,50.3772,50.465,714869.0
2018-10-23 09:50:00,68.95,69.11,68.79,68.79,344062.0,50.4577,50.5748,50.3406,50.3406,344062.0
2018-10-23 10:00:00,68.78,68.88,68.35,68.47,829363.0,50.3333,50.4065,50.0186,50.1065,829363.0
2018-10-23 10:10:00,68.46,68.48,68.03,68.09,927169.0,50.0991,50.1138,49.7845,49.8284,927169.0
2018-10-23 10:20:00,68.1,68.36,68.08,68.27,691174.0,49.8357,50.026,49.8211,49.9601,691174.0
2018-10-23 10:30:00,68.27,68.33,68.1,68.22,422395.0,49.9601,50.004,49.8357,49.9235,422395.0
2018-10-23 10:40:00,68.22,68.44,68.09,68.43,556995.0,49.9235,50.0845,49.8284,50.0772,556995.0
2018-10-23 10:50:00,68.42,68.53,68.35,68.37,508932.0,50.0699,50.1504,50.0186,50.0333,508932.0
2018-10-23 11:00:00,68.37,68.6,68.28,68.57,373988.0,50.0333,50.2016,49.9674,50.1796,373988.0
2018-10-23 11:10:00,68.59,68.71,68.53,68.67,539770.0,50.1943,50.2821,50.1504,50.2528,539770.0
2018-10-23 11:20:00,68.67,68.78,68.6,68.6,265891.0,50.2528,50.3333,50.2016,50.2016,265891.0
2018-10-23 11:30:00,68.6,68.68,68.26,68.26,452065.0,50.2016,50.2601,49.9528,49.9528,452065.0
2018-10-23 11:40:00,68.26,68.35,68.13,68.19,307831.0,49.9528,50.0186,49.8576,49.9016,307831.0
2018-10-23 11:50:00,68.18,68.18,68.0,68.03,523083.0,49.8942,49.8942,49.7625,49.7845,523083.0
2018-10-23 12:00:00,68.02,68.3,67.91,68.29,602854.0,49.7771,49.9821,49.6966,49.9747,602854.0
2018-10-23 12:10:00,68.29,68.29,68.02,68.14,311648.0,49.9747,49.9747,49.7771,49.865,311648.0
2018-10-23 12:20:00,68.14,68.23,68.07,68.13,444715.0,49.865,49.9308,49.8137,49.8576,444715.0
2018-10-23 12:30:00,68.14,68.34,68.09,68.25,288038.0,49.865,50.0113,49.8284,49.9455,288038.0
2018-10-23 12:40:00,68.25,68.42,68.23,68.4,469566.0,49.9455,50.0699,49.9308,50.0552,469566.0
2018-10-23 12:50:00,68.4,68.49,68.33,68.42,356170.0,50.0552,50.1211,50.004,50.0699,356170.0
2018-10-23 13:00:00,68.42,68.66,68.38,68.65,792500.0,50.0699,50.2455,50.0406,50.2382,792500.0
2018-10-23 13:10:00,68.65,68.71,68.51,68.54,648255.0,50.2382,50.2821,50.1357,50.1577,648255.0
2018-10-23 13:20:00,68.54,68.71,68.51,68.54,311316.0,50.1577,50.2821,50.1357,50.1577,311316.0
2018-10-23 13:30:00,68.54,68.65,68.38,68.43,546849.0,50.1577,50.2382,50.0406,50.0772,546849.0
2018-10-23 13:40:00,68.44,68.5,68.3,68.31,480010.0,50.0845,50.1284,49.9821,49.9894,480010.0
2018-10-23 13:50:00,68.31,68.43,68.21,68.23,275369.0,49.9894,50.0772,49.9162,49.9308,275369.0
2018-10-23 14:00:00,68.22,68.5,68.22,68.4,351265.0,49.9235,50.1284,49.9235,50.0552,351265.0
2018-10-23 14:10:00,68.41,68.66,68.4,68.66,391133.0,50.0626,50.2455,50.0552,50.2455,391133.0
2018-10-23 14:20:00,68.66,68.8,68.59,68.78,571782.0,50.2455,50.348,50.1943,50.3333,571782.0
2018-10-23 14:30:00,68.78,69.0,68.76,68.99,406126.0,50.3333,50.4943,50.3187,50.487,406126.0
2018-10-23 14:40:00,68.98,69.11,68.92,69.11,934837.0,50.4797,50.5748,50.4358,50.5748,934837.0
2018-10-23 14:50:00,69.1,69.25,69.06,69.15,508801.0,50.5675,50.6773,50.5382,50.6041,508801.0
2018-10-23 15:00:00,69.15,69.32,69.11,69.22,532537.0,50.6041,50.7285,50.5748,50.6553,532537.0
2018-10-23 15:10:00,69.2,69.27,68.71,69.04,966468.0,50.6407,50.6919,50.2821,50.5236,966468.0
2018-10-23 15:20:00,69.04,69.32,69.04,69.2,472792.0,50.5236,50.7285,50.5236,50.6407,472792.0
2018-10-23 15:30:00,69.2,69.31,69.09,69.15,702979.0,50.6407,50.7212,50.5602,50.6041,702979.0
2018-10-23 15:40:00,69.15,69.18,68.99,69.07,1172142.0,50.6041,50.626,50.487,50.5455,1172142.0
2018-10-23 15:50:00,69.06,69.11,68.81,68.85,2547678.0,50.5382,50.5748,50.3553,50.3845,2547678.0
2018-10-24 09:30:00,69.22,69.24,68.83,69.16,918067.0,50.6553,50.6699,50.3699,50.6114,918067.0
2018-10-24 09:40:00,69.16,69.17,68.75,68.75,374087.0,50.6114,50.6187,50.3114,50.3114,374087.0
2018-10-24 09:50:00,68.76,68.85,68.69,68.73,185858.0,50.3187,50.3845,50.2675,50.2967,185858.0
2018-10-24 10:00:00,68.7,68.73,68.47,68.51,435181.0,50.2748,50.2967,50.1065,50.1357,435181.0
2018-10-24 10:10:00,68.51,68.6,68.24,68.33,635609.0,50.1357,50.2016,49.9381,50.004,635609.0
2018-10-24 10:20:00,68.33,68.43,68.26,68.4,833288.0,50.004,50.0772,49.9528,50.0552,833288.0
2018-10-24 10:30:00,68.4,68.58,68.2,68.21,1188032.0,50.0552,50.187,49.9089,49.9162,1188032.0
2018-10-24 10:40:00,68.21,68.36,68.06,68.15,500731.0,49.9162,50.026,49.8064,49.8723,500731.0
2018-10-24 10:50:00,68.14,68.18,67.96,67.97,524437.0,49.865,49.8942,49.7332,49.7406,524437.0
2018-10-24 11:00:00,67.97,68.05,67.52,67.58,1653769.0,49.7406,49.7991,49.4112,49.4552,1653769.0
2018-10-24 11:10:00,67.58,67.93,67.58,67.75,1008714.0,49.4552,49.7113,49.4552,49.5796,1008714.0
2018-10-24 11:20:00,67.75,67.89,67.67,67.7,491017.0,49.5796,49.682,49.521,49.543,491017.0
2018-10-24 11:30:00,67.7,67.79,67.6,67.74,383625.0,49.543,49.6088,49.4698,49.5722,383625.0
2018-10-24 11:40:00,67.75,67.95,67.57,67.92,399695.0,49.5796,49.7259,49.4478,49.704,399695.0
2018-10-24 11:50:00,67.92,68.25,67.77,68.15,380147.0,49.704,49.9455,49.5942,49.8723,380147.0
2018-10-24 12:00:00,68.16,68.21,68.02,68.15,376716.0,49.8796,49.9162,49.7771,49.8723,376716.0
2018-10-24 12:10:00,68.14,68.21,67.98,68.0,473416.0,49.865,49.9162,49.7479,49.7625,473416.0
2018-10-24 12:20:00,67.99,68.03,67.88,67.93,371951.0,49.7552,49.7845,49.6747,49.7113,371951.0
2018-10-24 12:30:00,67.93,67.95,67.67,67.69,172798.0,49.7113,49.7259,49.521,49.5357,172798.0
2018-10-24 12:40:00,67.69,67.75,67.64,67.72,107986.0,49.5357,49.5796,49.4991,49.5576,107986.0
2018-10-24 12:50:00,67.72,68.0,67.65,67.91,812610.0,49.5576,49.7625,49.5064,49.6966,812610.0
2018-10-24 13:00:00,67.91,67.92,67.62,67.65,541127.0,49.6966,49.704,49.4844,49.5064,541127.0
2018-10-24 13:10:00,67.65,67.68,67.49,67.65,392010.0,49.5064,49.5283,49.3893,49.5064,392010.0
2018-10-24 13:20:00,67.65,67.65,67.47,67.56,406534.0,49.5064,49.5064,49.3747,49.4405,406534.0
2018-10-24 13:30:00,67.57,67.66,67.4,67.49,463370.0,49.4478,49.5137,49.3234,49.3893,463370.0
2018-10-24 13:40:00,67.49,67.69,67.44,67.68,258596.0,49.3893,49.5357,49.3527,49.5283,258596.0
2018-10-24 13:50:00,67.69,67.69,67.4,67.45,237518.0,49.5357,49.5357,49.3234,49.36,237518.0
2018-10-24 14:00:00,67.46,67.48,67.33,67.34,226432.0,49.3673,49.382,49.2722,49.2795,226432.0
2018-10-24 14:10:00,67.35,67.46,67.22,67.4,354373.0,49.2868,49.3673,49.1917,49.3234,354373.0
2018-10-24 14:20:00,67.4,67.57,67.34,67.52,531320.0,49.3234,49.4478,49.2795,49.4112,531320.0
2018-10-24 14:30:00,67.53,67.7,67.52,67.58,322872.0,49.4186,49.543,49.4112,49.4552,322872.0
2018-10-24 14:40:00,67.59,67.59,67.28,67.31,309237.0,49.4625,49.4625,49.2356,49.2576,309237.0
2018-10-24 14:50:00,67.31,67.34,67.2,67.22,346345.0,49.2576,49.2795,49.1771,49.1917,346345.0
2018-10-24 15:00:00,67.21,67.21,66.91,66.93,1200120.0,49.1844,49.1844,48.9648,48.9795,1200120.0
2018-10-24 15:10:00,66.93,67.11,66.91,66.97,388285.0,48.9795,49.1112,48.9648,49.0088,388285.0
2018-10-24 15:20:00,66.96,66.96,66.62,66.65,768431.0,49.0014,49.0014,48.7526,48.7746,768431.0
2018-10-24 15:30:00,66.65,66.83,66.59,66.8,1049553.0,48.7746,48.9063,48.7307,48.8843,1049553.0
2018-10-24 15:40:00,66.79,66.96,66.58,66.62,1390757.0,48.877,49.0014,48.7234,48.7526,1390757.0
2018-10-24 15:50:00,66.63,66.78,66.15,66.22,3836614.0,48.7599,48.8697,48.4087,48.4599,3836614.0
2018-10-25 09:30:00,66.98,67.51,66.98,67.21,1838494.0,49.0161,49.4039,49.0161,49.1844,1838494.0
2018-10-25 09:40:00,67.22,67.22,66.57,66.76,2195437.0,49.1917,49.1917,48.716,48.8551,2195437.0
2018-10-25 09:50:00,66.76,67.1,66.69,67.03,829288.0,48.8551,49.1039,48.8039,49.0527,829288.0
2018-10-25 10:00:00,67.02,67.32,66.96,67.26,753222.0,49.0453,49.2649,49.0014,49.221,753222.0
2018-10-25 10:10:00,67.26,67.37,67.03,67.06,486623.0,49.221,49.3015,49.0527,49.0746,486623.0
2018-10-25 10:20:00,67.06,67.07,66.83,66.99,459841.0,49.0746,49.0819,48.9063,49.0234,459841.0
2018-10-25 10:30:00,66.99,67.18,66.87,66.89,375702.0,49.0234,49.1624,48.9356,48.9502,375702.0
2018-10-25 10:40:00,66.89,67.1,66.88,66.91,637095.0,48.9502,49.1039,48.9429,48.9648,637095.0
2018-10-25 10:50:00,66.91,66.99,66.75,66.8,402922.0,48.9648,49.0234,48.8478,48.8843,402922.0
2018-10-25 11:00:00,66.8,66.92,66.62,66.76,348405.0,48.8843,48.9722,48.7526,48.8551,348405.0
2018-10-25 11:10:00,66.76,66.79,66.53,66.79,410772.0,48.8551,48.877,48.6868,48.877,410772.0
2018-10-25 11:20:00,66.81,67.17,66.81,67.17,437935.0,48.8917,49.1551,48.8917,49.1551,437935.0
2018-10-25 11:30:00,67.16,67.25,67.11,67.13,331182.0,49.1478,49.2137,49.1112,49.1258,331182.0
2018-10-25 11:40:00,67.13,67.13,66.92,67.02,286915.0,49.1258,49.1258,48.9722,49.0453,286915.0
2018-10-25 11:50:00,67.02,67.1,66.93,67.0,397048.0,49.0453,49.1039,48.9795,49.0307,397048.0
2018-10-25 12:00:00,67.0,67.17,66.95,67.07,302129.0,49.0307,49.1551,48.9941,49.0819,302129.0
2018-10-25 12:10:00,67.07,67.09,66.83,66.86,459198.0,49.0819,49.0966,48.9063,48.9283,459198.0
2018-10-25 12:20:00,66.86,66.95,66.8,66.83,206813.0,48.9283,48.9941,48.8843,48.9063,206813.0
2018-10-25 12:30:00,66.83,66.95,66.78,66.89,153398.0,48.9063,48.9941,48.8697,48.9502,153398.0
2018-10-25 12:40:00,66.9,67.06,66.89,67.0,437584.0,48.9575,49.0746,48.9502,49.0307,437584.0
2018-10-25 12:50:00,67.0,67.06,66.95,66.95,288081.0,49.0307,49.0746,48.9941,48.9941,288081.0
2018-10-25 13:00:00,66.96,66.99,66.66,66.67,208505.0,49.0014,49.0234,48.7819,48.7892,208505.0
2018-10-25 13:10:00,66.67,66.73,66.64,66.69,240905.0,48.7892,48.8331,48.7673,48.8039,240905.0
2018-10-25 13:20:00,66.69,66.88,66.67,66.86,253106.0,48.8039,48.9429,48.7892,48.9283,253106.0
2018-10-25 13:30:00,66.87,67.05,66.84,67.01,399213.0,48.9356,49.0673,48.9136,49.038,399213.0
2018-10-25 13:40:00,67.01,67.07,66.95,67.05,390223.0,49.038,49.0819,48.9941,49.0673,390223.0
2018-10-25 13:50:00,67.05,67.06,66.98,67.0,307419.0,49.0673,49.0746,49.0161,49.0307,307419.0
2018-10-25 14:00:00,67.0,67.11,66.89,67.1,429448.0,49.0307,49.1112,48.9502,49.1039,429448.0
2018-10-25 14:10:00,67.1,67.16,67.03,67.07,330835.0,49.1039,49.1478,49.0527,49.0819,330835.0
2018-10-25 14:20:00,67.08,67.25,67.06,67.2,431009.0,49.0893,49.2137,49.0746,49.1771,431009.0
2018-10-25 14:30:00,67.2,67.36,67.16,67.3,372587.0,49.1771,49.2942,49.1478,49.2503,372587.0
2018-10-25 14:40:00,67.3,67.47,67.27,67.43,331967.0,49.2503,49.3747,49.2283,49.3454,331967.0
2018-10-25 14:50:00,67.43,67.45,67.32,67.34,307046.0,49.3454,49.36,49.2649,49.2795,307046.0
2018-10-25 15:00:00,67.35,67.47,67.33,67.35,505405.0,49.2868,49.3747,49.2722,49.2868,505405.0
2018-10-25 15:10:00,67.36,67.67,67.32,67.58,505937.0,49.2942,49.521,49.2649,49.4552,505937.0
2018-10-25 15:20:00,67.58,67.6,67.34,67.4,543771.0,49.4552,49.4698,49.2795,49.3234,543771.0
2018-10-25 15:30:00,67.4,67.48,67.17,67.2,720599.0,49.3234,49.382,49.1551,49.1771,720599.0
2018-10-25 15:40:00,67.2,67.23,66.95,67.04,938017.0,49.1771,49.199,48.9941,49.06,938017.0
2018-10-25 15:50:00,67.04,67.04,66.82,66.99,2347022.0,49.06,49.06,48.899,49.0234,2347022.0
2018-10-26 09:30:00,66.43,66.46,65.73,66.05,1409175.0,48.6136,48.6355,48.1013,48.3355,1409175.0
2018-10-26 09:40:00,66.04,66.29,65.91,66.21,735553.0,48.3282,48.5111,48.233,48.4526,735553.0
2018-10-26 09:50:00,66.21,66.3,66.03,66.12,510641.0,48.4526,48.5184,48.3209,48.3867,510641.0
2018-10-26 10:00:00,66.11,66.14,65.38,65.61,820180.0,48.3794,48.4014,47.8452,48.0135,820180.0
2018-10-26 10:10:00,65.61,65.79,65.55,65.61,583204.0,48.0135,48.1452,47.9696,48.0135,583204.0
2018-10-26 10:20:00,65.61,66.04,65.52,65.74,760988.0,48.0135,48.3282,47.9476,48.1086,760988.0
2018-10-26 10:30:00,65.74,65.79,65.54,65.62,734723.0,48.1086,48.1452,47.9623,48.0208,734723.0
2018-10-26 10:40:00,65.63,65.78,65.51,65.61,769409.0,48.0281,48.1379,47.9403,48.0135,769409.0
2018-10-26 10:50:00,65.61,65.84,65.56,65.65,651331.0,48.0135,48.1818,47.9769,48.0428,651331.0
2018-10-26 11:00:00,65.64,66.18,65.61,66.12,453286.0,48.0355,48.4306,48.0135,48.3867,453286.0
2018-10-26 11:10:00,66.12,66.28,66.09,66.17,475813.0,48.3867,48.5038,48.3648,48.4233,475813.0
2018-10-26 11:20:00,66.17,66.51,66.12,66.44,697067.0,48.4233,48.6721,48.3867,48.6209,697067.0
2018-10-26 11:30:00,66.45,66.76,66.45,66.54,617337.0,48.6282,48.8551,48.6282,48.6941,617337.0
2018-10-26 11:40:00,66.54,66.62,66.41,66.53,326488.0,48.6941,48.7526,48.5989,48.6868,326488.0
2018-10-26 11:50:00,66.54,66.73,66.52,66.52,392199.0,48.6941,48.8331,48.6794,48.6794,392199.0
2018-10-26 12:00:00,66.51,66.92,66.51,66.85,388883.0,48.6721,48.9722,48.6721,48.9209,388883.0
2018-10-26 12:10:00,66.84,66.98,66.74,66.94,463411.0,48.9136,49.0161,48.8404,48.9868,463411.0
2018-10-26 12:20:00,66.93,67.1,66.76,66.83,370617.0,48.9795,49.1039,48.8551,48.9063,370617.0
2018-10-26 12:30:00,66.84,66.98,66.75,66.81,502196.0,48.9136,49.0161,48.8478,48.8917,502196.0
2018-10-26 12:40:00,66.8,67.17,66.76,67.14,351818.0,48.8843,49.1551,48.8551,49.1332,351818.0
2018-10-26 12:50:00,67.14,67.15,66.85,66.91,348527.0,49.1332,49.1405,48.9209,48.9648,348527.0
2018-10-26 13:00:00,66.9,67.25,66.89,67.16,484514.0,48.9575,49.2137,48.9502,49.1478,484514.0
2018-10-26 13:10:00,67.15,67.3,67.12,67.24,420848.0,49.1405,49.2503,49.1185,49.2063,420848.0
2018-10-26 13:20:00,67.23,67.25,66.95,66.95,270391.0,49.199,49.2137,48.9941,48.9941,270391.0
2018-10-26 13:30:00,66.95,66.95,66.63,66.68,312409.0,48.9941,48.9941,48.7599,48.7965,312409.0
2018-10-26 13:40:00,66.68,66.87,66.67,66.75,259010.0,48.7965,48.9356,48.7892,48.8478,259010.0
2018-10-26 13:50:00,66.76,66.93,66.71,66.83,252168.0,48.8551,48.9795,48.8185,48.9063,252168.0
2018-10-26 14:00:00,66.82,66.9,66.53,66.55,412299.0,48.899,48.9575,48.6868,48.7014,412299.0
2018-10-26 14:10:00,66.56,66.64,66.41,66.48,384948.0,48.7087,48.7673,48.5989,48.6502,384948.0
2018-10-26 14:20:00,66.48,66.69,66.37,66.55,360775.0,48.6502,48.8039,48.5697,48.7014,360775.0
2018-10-26 14:30:00,66.55,66.77,66.5,66.7,298386.0,48.7014,48.8624,48.6648,48.8112,298386.0
2018-10-26 14:40:00,66.7,66.76,66.43,66.43,480854.0,48.8112,48.8551,48.6136,48.6136,480854.0
2018-10-26 14:50:00,66.43,66.44,66.0,66.09,417344.0,48.6136,48.6209,48.2989,48.3648,417344.0
2018-10-26 15:00:00,66.08,66.27,65.97,66.19,745838.0,48.3575,48.4965,48.277,48.438,745838.0
2018-10-26 15:10:00,66.19,66.28,65.95,66.24,724086.0,48.438,48.5038,48.2623,48.4745,724086.0
2018-10-26 15:20:00,66.23,66.45,66.18,66.28,658649.0,48.4672,48.6282,48.4306,48.5038,658649.0
2018-10-26 15:30:00,66.27,66.52,66.09,66.43,911934.0,48.4965,48.6794,48.3648,48.6136,911934.0
2018-10-26 15:40:00,66.43,66.78,66.2,66.66,1797372.0,48.6136,48.8697,48.4453,48.7819,1797372.0
2018-10-26 15:50:00,66.66,66.85,66.38,66.49,2233739.0,48.7819,48.9209,48.577,48.6575,2233739.0
2018-10-29 09:30:00,66.97,66.98,66.63,66.73,653882.0,49.0088,49.0161,48.7599,48.8331,653882.0
2018-10-29 09:40:00,66.73,66.94,66.71,66.81,387420.0,48.8331,48.9868,48.8185,48.8917,387420.0
2018-10-29 09:50:00,66.81,66.82,66.58,66.67,286031.0,48.8917,48.899,48.7234,48.7892,286031.0
2018-10-29 10:00:00,66.66,67.06,66.66,66.96,409569.0,48.7819,49.0746,48.7819,49.0014,409569.0
2018-10-29 10:10:00,66.96,66.98,66.72,66.77,342595.0,49.0014,49.0161,48.8258,48.8624,342595.0
2018-10-29 10:20:00,66.77,66.93,66.75,66.88,192801.0,48.8624,48.9795,48.8478,48.9429,192801.0
2018-10-29 10:30:00,66.88,67.01,66.73,66.75,245783.0,48.9429,49.038,48.8331,48.8478,245783.0
2018-10-29 10:40:00,66.76,66.77,66.52,66.59,389202.0,48.8551,48.8624,48.6794,48.7307,389202.0
2018-10-29 10:50:00,66.58,66.82,66.57,66.74,379276.0,48.7234,48.899,48.716,48.8404,379276.0
2018-10-29 11:00:00,66.75,66.84,66.65,66.65,431568.0,48.8478,48.9136,48.7746,48.7746,431568.0
2018-10-29 11:10:00,66.65,66.65,66.39,66.44,459967.0,48.7746,48.7746,48.5843,48.6209,459967.0
2018-10-29 11:20:00,66.44,66.72,66.43,66.7,383673.0,48.6209,48.8258,48.6136,48.8112,383673.0
2018-10-29 11:30:00,66.7,66.79,66.63,66.78,335145.0,48.8112,48.877,48.7599,48.8697,335145.0
2018-10-29 11:40:00,66.78,66.96,66.75,66.92,211993.0,48.8697,49.0014,48.8478,48.9722,211993.0
2018-10-29 11:50:00,66.92,66.94,66.61,66.62,275578.0,48.9722,48.9868,48.7453,48.7526,275578.0
2018-10-29 12:00:00,66.61,66.65,66.46,66.47,449054.0,48.7453,48.7746,48.6355,48.6429,449054.0
2018-10-29 12:10:00,66.48,66.49,66.33,66.36,540724.0,48.6502,48.6575,48.5404,48.5624,540724.0
2018-10-29 12:20:00,66.37,66.42,66.22,66.34,689999.0,48.5697,48.6063,48.4599,48.5477,689999.0
2018-10-29 12:30:00,66.34,66.45,66.23,66.37,393408.0,48.5477,48.6282,48.4672,48.5697,393408.0
2018-10-29 12:40:00,66.37,66.55,66.36,66.42,168289.0,48.5697,48.7014,48.5624,48.6063,168289.0
2018-10-29 12:50:00,66.42,66.46,66.23,66.27,205510.0,48.6063,48.6355,48.4672,48.4965,205510.0
2018-10-29 13:00:00,66.26,66.53,66.24,66.5,294728.0,48.4892,48.6868,48.4745,48.6648,294728.0
2018-10-29 13:10:00,66.5,66.52,66.4,66.42,155996.0,48.6648,48.6794,48.5916,48.6063,155996.0
2018-10-29 13:20:00,66.42,66.47,66.29,66.31,185973.0,48.6063,48.6429,48.5111,48.5258,185973.0
2018-10-29 13:30:00,66.3,66.48,66.3,66.37,188068.0,48.5184,48.6502,48.5184,48.5697,188068.0
2018-10-29 13:40:00,66.37,66.48,66.27,66.36,281274.0,48.5697,48.6502,48.4965,48.5624,281274.0
2018-10-29 13:50:00,66.35,66.48,66.33,66.35,259228.0,48.555,48.6502,48.5404,48.555,259228.0
2018-10-29 14:00:00,66.35,66.35,66.17,66.23,251158.0,48.555,48.555,48.4233,48.4672,251158.0
2018-10-29 14:10:00,66.22,66.22,65.9,65.98,912895.0,48.4599,48.4599,48.2257,48.2843,912895.0
2018-10-29 14:20:00,65.98,66.03,65.84,65.84,451005.0,48.2843,48.3209,48.1818,48.1818,451005.0
2018-10-29 14:30:00,65.84,65.89,65.7,65.71,426904.0,48.1818,48.2184,48.0794,48.0867,426904.0
2018-10-29 14:40:00,65.71,65.94,65.66,65.66,348042.0,48.0867,48.255,48.0501,48.0501,348042.0
2018-10-29 14:50:00,65.66,65.67,65.49,65.57,536011.0,48.0501,48.0574,47.9257,47.9842,536011.0
2018-10-29 15:00:00,65.57,65.58,65.27,65.3,612328.0,47.9842,47.9916,47.7647,47.7866,612328.0
2018-10-29 15:10:00,65.3,65.34,64.91,65.12,1531224.0,47.7866,47.8159,47.5012,47.6549,1531224.0
2018-10-29 15:20:00,65.12,65.18,64.91,65.02,1055242.0,47.6549,47.6988,47.5012,47.5817,1055242.0
2018-10-29 15:30:00,65.01,65.06,64.83,64.9,1095110.0,47.5744,47.611,47.4427,47.4939,1095110.0
2018-10-29 15:40:00,64.89,65.09,64.37,64.99,2448926.0,47.4866,47.633,47.1061,47.5598,2448926.0
2018-10-29 15:50:00,64.98,65.27,64.96,65.24,3128058.0,47.5525,47.7647,47.5378,47.7427,3128058.0
2018-10-30 09:30:00,65.2,65.9,64.9,65.83,1444456.0,47.7135,48.2257,47.4939,48.1745,1444456.0
2018-10-30 09:40:00,65.83,66.16,65.77,65.97,661235.0,48.1745,48.416,48.1306,48.277,661235.0
2018-10-30 09:50:00,65.97,66.08,65.78,65.99,550901.0,48.277,48.3575,48.1379,48.2916,550901.0
2018-10-30 10:00:00,65.99,66.04,65.83,65.84,502346.0,48.2916,48.3282,48.1745,48.1818,502346.0
2018-10-30 10:10:00,65.83,65.92,65.65,65.7,476293.0,48.1745,48.2404,48.0428,48.0794,476293.0
2018-10-30 10:20:00,65.69,65.82,65.47,65.54,348259.0,48.072,48.1672,47.9111,47.9623,348259.0
2018-10-30 10:30:00,65.54,65.58,65.22,65.27,562907.0,47.9623,47.9916,47.7281,47.7647,562907.0
2018-10-30 10:40:00,65.27,65.34,65.06,65.28,650898.0,47.7647,47.8159,47.611,47.772,650898.0
2018-10-30 10:50:00,65.27,65.53,65.26,65.45,755309.0,47.7647,47.955,47.7574,47.8964,755309.0
2018-10-30 11:00:00,65.45,65.6,65.32,65.5,417585.0,47.8964,48.0062,47.8013,47.933,417585.0
2018-10-30 11:10:00,65.5,65.5,65.32,65.4,412134.0,47.933,47.933,47.8013,47.8598,412134.0
2018-10-30 11:20:00,65.4,65.85,65.39,65.82,545536.0,47.8598,48.1891,47.8525,48.1672,545536.0
2018-10-30 11:30:00,65.82,65.94,65.72,65.93,362002.0,48.1672,48.255,48.094,48.2477,362002.0
2018-10-30 11:40:00,65.93,66.28,65.93,66.28,1387931.0,48.2477,48.5038,48.2477,48.5038,1387931.0
2018-10-30 11:50:00,66.28,66.28,65.91,65.93,1057699.0,48.5038,48.5038,48.233,48.2477,1057699.0
2018-10-30 12:00:00,65.94,66.16,65.91,66.12,443962.0,48.255,48.416,48.233,48.3867,443962.0
2018-10-30 12:10:00,66.13,66.18,65.92,65.99,511882.0,48.394,48.4306,48.2404,48.2916,511882.0
2018-10-30 12:20:00,65.99,66.04,65.92,66.0,407348.0,48.2916,48.3282,48.2404,48.2989,407348.0
2018-10-30 12:30:00,66.01,66.01,65.82,65.91,454248.0,48.3062,48.3062,48.1672,48.233,454248.0
2018-10-30 12:40:00,65.9,66.03,65.82,66.0,333430.0,48.2257,48.3209,48.1672,48.2989,333430.0
2018-10-30 12:50:00,65.99,66.05,65.8,65.82,392549.0,48.2916,48.3355,48.1525,48.1672,392549.0
2018-10-30 13:00:00,65.82,65.83,65.71,65.78,482186.0,48.1672,48.1745,48.0867,48.1379,482186.0
2018-10-30 13:10:00,65.77,65.87,65.6,65.86,466162.0,48.1306,48.2038,48.0062,48.1965,466162.0
2018-10-30 13:20:00,65.85,65.98,65.7,65.71,354412.0,48.1891,48.2843,48.0794,48.0867,354412.0
2018-10-30 13:30:00,65.71,65.75,65.53,65.61,492377.0,48.0867,48.116,47.955,48.0135,492377.0
2018-10-30 13:40:00,65.6,65.86,65.59,65.84,302698.0,48.0062,48.1965,47.9989,48.1818,302698.0
2018-10-30 13:50:00,65.84,65.93,65.7,65.9,211944.0,48.1818,48.2477,48.0794,48.2257,211944.0
2018-10-30 14:00:00,65.9,65.98,65.83,65.84,1243307.0,48.2257,48.2843,48.1745,48.1818,1243307.0
2018-10-30 14:10:00,65.83,65.93,65.77,65.86,308907.0,48.1745,48.2477,48.1306,48.1965,308907.0
2018-10-30 14:20:00,65.87,66.13,65.87,65.97,462635.0,48.2038,48.394,48.2038,48.277,462635.0
2018-10-30 14:30:00,65.98,66.11,65.89,66.03,366404.0,48.2843,48.3794,48.2184,48.3209,366404.0
2018-10-30 14:40:00,66.03,66.18,66.01,66.18,308549.0,48.3209,48.4306,48.3062,48.4306,308549.0
2018-10-30 14:50:00,66.18,66.55,66.17,66.44,571104.0,48.4306,48.7014,48.4233,48.6209,571104.0
2018-10-30 15:00:00,66.44,66.48,66.21,66.37,452994.0,48.6209,48.6502,48.4526,48.5697,452994.0
2018-10-30 15:10:00,66.37,66.63,66.36,66.47,468688.0,48.5697,48.7599,48.5624,48.6429,468688.0
2018-10-30 15:20:00,66.48,66.73,66.39,66.64,528613.0,48.6502,48.8331,48.5843,48.7673,528613.0
2018-10-30 15:30:00,66.64,66.72,66.56,66.59,818541.0,48.7673,48.8258,48.7087,48.7307,818541.0
2018-10-30 15:40:00,66.59,66.77,66.55,66.63,1270071.0,48.7307,48.8624,48.7014,48.7599,1270071.0
2018-10-30 15:50:00,66.65,66.91,66.64,66.73,1974954.0,48.7746,48.9648,48.7673,48.8331,1974954.0
2018-10-31 09:30:00,67.4,67.96,67.28,67.66,1198725.0,49.3234,49.7332,49.2356,49.5137,1198725.0
2018-10-31 09:40:00,67.66,67.68,67.36,67.4,424340.0,49.5137,49.5283,49.2942,49.3234,424340.0
2018-10-31 09:50:00,67.4,67.7,67.37,67.63,240221.0,49.3234,49.543,49.3015,49.4917,240221.0
2018-10-31 10:00:00,67.64,67.76,67.53,67.55,286440.0,49.4991,49.5869,49.4186,49.4332,286440.0
2018-10-31 10:10:00,67.55,67.65,67.41,67.6,275158.0,49.4332,49.5064,49.3307,49.4698,275158.0
2018-10-31 10:20:00,67.6,67.94,67.59,67.88,195343.0,49.4698,49.7186,49.4625,49.6747,195343.0
2018-10-31 10:30:00,67.89,68.2,67.89,68.09,544700.0,49.682,49.9089,49.682,49.8284,544700.0
2018-10-31 10:40:00,68.08,68.29,68.02,68.03,633694.0,49.8211,49.9747,49.7771,49.7845,633694.0
2018-10-31 10:50:00,68.02,68.1,67.91,67.98,314605.0,49.7771,49.8357,49.6966,49.7479,314605.0
2018-10-31 11:00:00,67.99,68.16,67.95,68.03,348344.0,49.7552,49.8796,49.7259,49.7845,348344.0
2018-10-31 11:10:00,68.03,68.06,67.77,67.89,245104.0,49.7845,49.8064,49.5942,49.682,245104.0
2018-10-31 11:20:00,67.89,68.14,67.88,68.08,192515.0,49.682,49.865,49.6747,49.8211,192515.0
2018-10-31 11:30:00,68.08,68.18,68.05,68.18,196412.0,49.8211,49.8942,49.7991,49.8942,196412.0
2018-10-31 11:40:00,68.18,68.21,67.93,67.98,306581.0,49.8942,49.9162,49.7113,49.7479,306581.0
2018-10-31 11:50:00,67.98,68.11,67.97,68.06,245516.0,49.7479,49.843,49.7406,49.8064,245516.0
2018-10-31 12:00:00,68.06,68.09,67.74,67.81,320736.0,49.8064,49.8284,49.5722,49.6235,320736.0
2018-10-31 12:10:00,67.82,67.86,67.73,67.85,323577.0,49.6308,49.6601,49.5649,49.6527,323577.0
2018-10-31 12:20:00,67.85,67.96,67.77,67.8,195432.0,49.6527,49.7332,49.5942,49.6162,195432.0
2018-10-31 12:30:00,67.81,67.89,67.77,67.88,214889.0,49.6235,49.682,49.5942,49.6747,214889.0
2018-10-31 12:40:00,67.89,67.96,67.76,67.87,270866.0,49.682,49.7332,49.5869,49.6674,270866.0
2018-10-31 12:50:00,67.86,67.88,67.76,67.78,160206.0,49.6601,49.6747,49.5869,49.6015,160206.0
2018-10-31 13:00:00,67.79,67.83,67.75,67.8,279853.0,49.6088,49.6381,49.5796,49.6162,279853.0
2018-10-31 13:10:00,67.8,67.96,67.79,67.86,180508.0,49.6162,49.7332,49.6088,49.6601,180508.0
2018-10-31 13:20:00,67.86,67.92,67.82,67.87,94652.0,49.6601,49.704,49.6308,49.6674,94652.0
2018-10-31 13:30:00,67.87,67.88,67.74,67.77,162370.0,49.6674,49.6747,49.5722,49.5942,162370.0
2018-10-31 13:40:00,67.76,67.91,67.7,67.72,182575.0,49.5869,49.6966,49.543,49.5576,182575.0
2018-10-31 13:50:00,67.71,67.77,67.64,67.66,162080.0,49.5503,49.5942,49.4991,49.5137,162080.0
2018-10-31 14:00:00,67.66,67.67,67.55,67.59,307847.0,49.5137,49.521,49.4332,49.4625,307847.0
2018-10-31 14:10:00,67.59,67.74,67.55,67.56,563550.0,49.4625,49.5722,49.4332,49.4405,563550.0
2018-10-31 14:20:00,67.55,67.57,67.41,67.46,361665.0,49.4332,49.4478,49.3307,49.3673,361665.0
2018-10-31 14:30:00,67.47,67.5,67.42,67.48,548508.0,49.3747,49.3966,49.3381,49.382,548508.0
2018-10-31 14:40:00,67.48,67.59,67.42,67.45,375828.0,49.382,49.4625,49.3381,49.36,375828.0
2018-10-31 14:50:00,67.44,67.86,67.41,67.61,516370.0,49.3527,49.6601,49.3307,49.4771,516370.0
2018-10-31 15:00:00,67.61,67.74,67.57,67.57,258499.0,49.4771,49.5722,49.4478,49.4478,258499.0
2018-10-31 15:10:00,67.57,67.72,67.52,67.7,557385.0,49.4478,49.5576,49.4112,49.543,557385.0
2018-10-31 15:20:00,67.7,67.72,67.44,67.52,522159.0,49.543,49.5576,49.3527,49.4112,522159.0
2018-10-31 15:30:00,67.52,67.57,67.28,67.28,542863.0,49.4112,49.4478,49.2356,49.2356,542863.0
2018-10-31 15:40:00,67.28,67.38,67.1,67.13,1256292.0,49.2356,49.3088,49.1039,49.1258,1256292.0
2018-10-31 15:50:00,67.13,67.21,67.07,67.15,1759814.0,49.1258,49.1844,49.0819,49.1405,1759814.0
2018-11-01 09:30:00,67.3,67.47,67.07,67.33,1422629.0,49.2503,49.3747,49.0819,49.2722,1422629.0
2018-11-01 09:40:00,67.32,67.51,67.22,67.3,829408.0,49.2649,49.4039,49.1917,49.2503,829408.0
2018-11-01 09:50:00,67.28,67.66,67.26,67.66,558443.0,49.2356,49.5137,49.221,49.5137,558443.0
2018-11-01 10:00:00,67.65,67.65,67.37,67.53,564082.0,49.5064,49.5064,49.3015,49.4186,564082.0
2018-11-01 10:10:00,67.55,67.85,67.55,67.76,606012.0,49.4332,49.6527,49.4332,49.5869,606012.0
2018-11-01 10:20:00,67.77,67.82,67.59,67.76,505283.0,49.5942,49.6308,49.4625,49.5869,505283.0
2018-11-01 10:30:00,67.76,67.92,67.7,67.92,292184.0,49.5869,49.704,49.543,49.704,292184.0
2018-11-01 10:40:00,67.91,68.01,67.84,67.93,490023.0,49.6966,49.7698,49.6454,49.7113,490023.0
2018-11-01 10:50:00,67.93,68.05,67.89,67.98,569173.0,49.7113,49.7991,49.682,49.7479,569173.0
2018-11-01 11:00:00,67.98,68.01,67.68,67.78,339250.0,49.7479,49.7698,49.5283,49.6015,339250.0
2018-11-01 11:10:00,67.79,67.85,67.66,67.74,495592.0,49.6088,49.6527,49.5137,49.5722,495592.0
2018-11-01 11:20:00,67.75,67.81,67.57,67.58,533467.0,49.5796,49.6235,49.4478,49.4552,533467.0
2018-11-01 11:30:00,67.58,67.59,67.33,67.4,470127.0,49.4552,49.4625,49.2722,49.3234,470127.0
2018-11-01 11:40:00,67.41,67.42,66.94,66.99,901170.0,49.3307,49.3381,48.9868,49.0234,901170.0
2018-11-01 11:50:00,66.98,67.01,66.72,66.74,355216.0,49.0161,49.038,48.8258,48.8404,355216.0
2018-11-01 12:00:00,66.73,67.02,66.61,67.01,521209.0,48.8331,49.0453,48.7453,49.038,521209.0
2018-11-01 12:10:00,67.02,67.15,66.96,67.15,334969.0,49.0453,49.1405,49.0014,49.1405,334969.0
2018-11-01 12:20:00,67.15,67.24,67.09,67.18,368852.0,49.1405,49.2063,49.0966,49.1624,368852.0
2018-11-01 12:30:00,67.17,67.26,67.08,67.15,468659.0,49.1551,49.221,49.0893,49.1405,468659.0
2018-11-01 12:40:00,67.15,67.18,67.04,67.17,268211.0,49.1405,49.1624,49.06,49.1551,268211.0
2018-11-01 12:50:00,67.17,67.3,67.16,67.3,267821.0,49.1551,49.2503,49.1478,49.2503,267821.0
2018-11-01 13:00:00,67.3,67.3,67.06,67.08,313329.0,49.2503,49.2503,49.0746,49.0893,313329.0
2018-11-01 13:10:00,67.09,67.26,67.06,67.2,400902.0,49.0966,49.221,49.0746,49.1771,400902.0
2018-11-01 13:20:00,67.22,67.35,67.19,67.33,308257.0,49.1917,49.2868,49.1698,49.2722,308257.0
2018-11-01 13:30:00,67.33,67.36,67.18,67.27,247363.0,49.2722,49.2942,49.1624,49.2283,247363.0
2018-11-01 13:40:00,67.26,67.28,67.03,67.08,334828.0,49.221,49.2356,49.0527,49.0893,334828.0
2018-11-01 13:50:00,67.07,67.18,67.04,67.13,182790.0,49.0819,49.1624,49.06,49.1258,182790.0
2018-11-01 14:00:00,67.12,67.3,67.06,67.09,310883.0,49.1185,49.2503,49.0746,49.0966,310883.0
2018-11-01 14:10:00,67.09,67.15,67.06,67.09,309791.0,49.0966,49.1405,49.0746,49.0966,309791.0
2018-11-01 14:20:00,67.1,67.22,67.09,67.19,315157.0,49.1039,49.1917,49.0966,49.1698,315157.0
2018-11-01 14:30:00,67.19,67.2,67.09,67.13,357171.0,49.1698,49.1771,49.0966,49.1258,357171.0
2018-11-01 14:40:00,67.13,67.3,67.11,67.21,262233.0,49.1258,49.2503,49.1112,49.1844,262233.0
2018-11-01 14:50:00,67.22,67.23,67.15,67.2,214857.0,49.1917,49.199,49.1405,49.1771,214857.0
2018-11-01 15:00:00,67.2,67.25,67.13,67.23,833719.0,49.1771,49.2137,49.1258,49.199,833719.0
2018-11-01 15:10:00,67.25,67.39,67.23,67.38,221052.0,49.2137,49.3161,49.199,49.3088,221052.0
2018-11-01 15:20:00,67.38,67.44,67.31,67.44,203447.0,49.3088,49.3527,49.2576,49.3527,203447.0
2018-11-01 15:30:00,67.43,67.53,67.34,67.51,255552.0,49.3454,49.4186,49.2795,49.4039,255552.0
2018-11-01 15:40:00,67.51,67.71,67.48,67.63,341944.0,49.4039,49.5503,49.382,49.4917,341944.0
2018-11-01 15:50:00,67.62,67.76,67.54,67.71,1815480.0,49.4844,49.5869,49.4259,49.5503,1815480.0
2018-11-02 09:30:00,68.48,68.75,68.36,68.49,1024435.0,50.1138,50.3114,50.026,50.1211,1024435.0
2018-11-02 09:40:00,68.47,68.66,68.25,68.3,599469.0,50.1065,50.2455,49.9455,49.9821,599469.0
2018-11-02 09:50:00,68.31,68.65,68.19,68.52,698559.0,49.9894,50.2382,49.9016,50.143,698559.0
2018-11-02 10:00:00,68.51,68.72,68.33,68.67,749875.0,50.1357,50.2894,50.004,50.2528,749875.0
2018-11-02 10:10:00,68.67,68.98,68.63,68.87,621879.0,50.2528,50.4797,50.2235,50.3992,621879.0
2018-11-02 10:20:00,68.88,68.88,68.53,68.54,385158.0,50.4065,50.4065,50.1504,50.1577,385158.0
2018-11-02 10:30:00,68.54,68.64,68.31,68.31,350638.0,50.1577,50.2309,49.9894,49.9894,350638.0
2018-11-02 10:40:00,68.3,68.31,68.01,68.05,259345.0,49.9821,49.9894,49.7698,49.7991,259345.0
2018-11-02 10:50:00,68.05,68.23,68.0,68.15,326756.0,49.7991,49.9308,49.7625,49.8723,326756.0
2018-11-02 11:00:00,68.16,68.18,67.57,67.77,264361.0,49.8796,49.8942,49.4478,49.5942,264361.0
2018-11-02 11:10:00,67.76,67.89,67.65,67.76,519263.0,49.5869,49.682,49.5064,49.5869,519263.0
2018-11-02 11:20:00,67.77,67.94,67.63,67.92,349421.0,49.5942,49.7186,49.4917,49.704,349421.0
2018-11-02 11:30:00,67.91,68.05,67.87,68.05,423894.0,49.6966,49.7991,49.6674,49.7991,423894.0
2018-11-02 11:40:00,68.05,68.09,67.69,67.71,531507.0,49.7991,49.8284,49.5357,49.5503,531507.0
2018-11-02 11:50:00,67.71,67.77,67.52,67.73,320036.0,49.5503,49.5942,49.4112,49.5649,320036.0
2018-11-02 12:00:00,67.74,67.82,67.49,67.53,262876.0,49.5722,49.6308,49.3893,49.4186,262876.0
2018-11-02 12:10:00,67.53,67.64,67.48,67.53,316956.0,49.4186,49.4991,49.382,49.4186,316956.0
2018-11-02 12:20:00,67.52,67.6,67.36,67.57,356161.0,49.4112,49.4698,49.2942,49.4478,356161.0
2018-11-02 12:30:00,67.57,67.62,67.37,67.39,506979.0,49.4478,49.4844,49.3015,49.3161,506979.0
2018-11-02 12:40:00,67.38,67.41,67.23,67.26,773435.0,49.3088,49.3307,49.199,49.221,773435.0
2018-11-02 12:50:00,67.27,67.28,66.97,67.07,632923.0,49.2283,49.2356,49.0088,49.0819,632923.0
2018-11-02 13:00:00,67.07,67.08,66.88,67.08,689828.0,49.0819,49.0893,48.9429,49.0893,689828.0
2018-11-02 13:10:00,67.08,67.24,67.02,67.21,250663.0,49.0893,49.2063,49.0453,49.1844,250663.0
2018-11-02 13:20:00,67.2,67.25,67.11,67.23,211011.0,49.1771,49.2137,49.1112,49.199,211011.0
2018-11-02 13:30:00,67.22,67.31,67.19,67.3,118592.0,49.1917,49.2576,49.1698,49.2503,118592.0
2018-11-02 13:40:00,67.29,67.47,67.24,67.38,273812.0,49.2429,49.3747,49.2063,49.3088,273812.0
2018-11-02 13:50:00,67.37,67.42,67.25,67.29,422823.0,49.3015,49.3381,49.2137,49.2429,422823.0
2018-11-02 14:00:00,67.29,67.31,67.01,67.03,310679.0,49.2429,49.2576,49.038,49.0527,310679.0
2018-11-02 14:10:00,67.02,67.11,66.99,67.09,292426.0,49.0453,49.1112,49.0234,49.0966,292426.0
2018-11-02 14:20:00,67.08,67.56,66.93,67.51,669352.0,49.0893,49.4405,48.9795,49.4039,669352.0
2018-11-02 14:30:00,67.52,67.7,67.39,67.41,1552516.0,49.4112,49.543,49.3161,49.3307,1552516.0
2018-11-02 14:40:00,67.41,67.58,67.4,67.51,186603.0,49.3307,49.4552,49.3234,49.4039,186603.0
2018-11-02 14:50:00,67.52,67.7,67.45,67.67,587061.0,49.4112,49.543,49.36,49.521,587061.0
2018-11-02 15:00:00,67.67,67.75,67.52,67.59,287864.0,49.521,49.5796,49.4112,49.4625,287864.0
2018-11-02 15:10:00,67.59,67.8,67.56,67.64,336682.0,49.4625,49.6162,49.4405,49.4991,336682.0
2018-11-02 15:20:00,67.64,67.81,67.59,67.6,269498.0,49.4991,49.6235,49.4625,49.4698,269498.0
2018-11-02 15:30:00,67.6,67.67,67.49,67.67,325026.0,49.4698,49.521,49.3893,49.521,325026.0
2018-11-02 15:40:00,67.66,67.72,67.49,67.6,503249.0,49.5137,49.5576,49.3893,49.4698,503249.0
2018-11-02 15:50:00,67.61,67.69,67.47,67.62,1518055.0,49.4771,49.5357,49.3747,49.4844,1518055.0
2018-11-05 09:30:00,68.38,68.92,68.38,68.77,1286710.0,50.0406,50.4358,50.0406,50.326,1286710.0
2018-11-05 09:40:00,68.77,68.96,68.73,68.74,782053.0,50.326,50.465,50.2967,50.304,782053.0
2018-11-05 09:50:00,68.75,68.85,68.53,68.61,384406.0,50.3114,50.3845,50.1504,50.2089,384406.0
2018-11-05 10:00:00,68.61,68.62,68.39,68.39,296143.0,50.2089,50.2162,50.0479,50.0479,296143.0
2018-11-05 10:10:00,68.39,68.46,68.22,68.44,356344.0,50.0479,50.0991,49.9235,50.0845,356344.0
2018-11-05 10:20:00,68.44,68.46,68.24,68.39,263245.0,50.0845,50.0991,49.9381,50.0479,263245.0
2018-11-05 10:30:00,68.39,68.67,68.37,68.54,295206.0,50.0479,50.2528,50.0333,50.1577,295206.0
2018-11-05 10:40:00,68.53,68.62,68.46,68.5,163026.0,50.1504,50.2162,50.0991,50.1284,163026.0
2018-11-05 10:50:00,68.51,68.66,68.44,68.62,643127.0,50.1357,50.2455,50.0845,50.2162,643127.0
2018-11-05 11:00:00,68.61,68.75,68.58,68.71,337586.0,50.2089,50.3114,50.187,50.2821,337586.0
2018-11-05 11:10:00,68.7,68.77,68.65,68.76,231695.0,50.2748,50.326,50.2382,50.3187,231695.0
2018-11-05 11:20:00,68.77,68.8,68.52,68.59,498433.0,50.326,50.348,50.143,50.1943,498433.0
2018-11-05 11:30:00,68.6,68.7,68.55,68.62,228665.0,50.2016,50.2748,50.165,50.2162,228665.0
2018-11-05 11:40:00,68.62,68.67,68.53,68.65,158237.0,50.2162,50.2528,50.1504,50.2382,158237.0
2018-11-05 11:50:00,68.64,68.76,68.56,68.58,251411.0,50.2309,50.3187,50.1723,50.187,251411.0
2018-11-05 12:00:00,68.58,68.62,68.46,68.48,222146.0,50.187,50.2162,50.0991,50.1138,222146.0
2018-11-05 12:10:00,68.48,68.48,68.24,68.25,247657.0,50.1138,50.1138,49.9381,49.9455,247657.0
2018-11-05 12:20:00,68.25,68.4,68.25,68.35,132184.0,49.9455,50.0552,49.9455,50.0186,132184.0
2018-11-05 12:30:00,68.34,68.39,68.28,68.29,109455.0,50.0113,50.0479,49.9674,49.9747,109455.0
2018-11-05 12:40:00,68.29,68.33,68.23,68.27,144271.0,49.9747,50.004,49.9308,49.9601,144271.0
2018-11-05 12:50:00,68.27,68.39,68.27,68.38,75907.0,49.9601,50.0479,49.9601,50.0406,75907.0
2018-11-05 13:00:00,68.37,68.5,68.31,68.5,91053.0,50.0333,50.1284,49.9894,50.1284,91053.0
2018-11-05 13:10:00,68.5,68.61,68.44,68.58,142388.0,50.1284,50.2089,50.0845,50.187,142388.0
2018-11-05 13:20:00,68.59,68.66,68.53,68.63,62746.0,50.1943,50.2455,50.1504,50.2235,62746.0
2018-11-05 13:30:00,68.63,68.73,68.61,68.71,70819.0,50.2235,50.2967,50.2089,50.2821,70819.0
2018-11-05 13:40:00,68.7,68.72,68.65,68.69,74501.0,50.2748,50.2894,50.2382,50.2675,74501.0
2018-11-05 13:50:00,68.68,68.84,68.65,68.8,80054.0,50.2601,50.3772,50.2382,50.348,80054.0
2018-11-05 14:00:00,68.82,68.86,68.75,68.79,136254.0,50.3626,50.3919,50.3114,50.3406,136254.0
2018-11-05 14:10:00,68.78,68.87,68.75,68.85,179141.0,50.3333,50.3992,50.3114,50.3845,179141.0
2018-11-05 14:20:00,68.86,68.91,68.7,68.75,210410.0,50.3919,50.4285,50.2748,50.3114,210410.0
2018-11-05 14:30:00,68.75,68.75,68.63,68.66,167265.0,50.3114,50.3114,50.2235,50.2455,167265.0
2018-11-05 14:40:00,68.66,68.86,68.66,68.83,121225.0,50.2455,50.3919,50.2455,50.3699,121225.0
2018-11-05 14:50:00,68.83,68.87,68.77,68.81,141370.0,50.3699,50.3992,50.326,50.3553,141370.0
2018-11-05 15:00:00,68.81,68.87,68.77,68.83,165712.0,50.3553,50.3992,50.326,50.3699,165712.0
2018-11-05 15:10:00,68.84,68.88,68.78,68.8,139705.0,50.3772,50.4065,50.3333,50.348,139705.0
2018-11-05 15:20:00,68.81,68.81,68.6,68.7,370669.0,50.3553,50.3553,50.2016,50.2748,370669.0
2018-11-05 15:30:00,68.7,68.8,68.63,68.79,285735.0,50.2748,50.348,50.2235,50.3406,285735.0
2018-11-05 15:40:00,68.8,68.82,68.56,68.62,614362.0,50.348,50.3626,50.1723,50.2162,614362.0
2018-11-05 15:50:00,68.62,68.8,68.58,68.75,1394329.0,50.2162,50.348,50.187,50.3114,1394329.0
2018-11-06 09:30:00,68.81,69.16,68.73,68.77,540212.0,50.3553,50.6114,50.2967,50.326,540212.0
2018-11-06 09:40:00,68.76,68.89,68.64,68.65,320302.0,50.3187,50.4138,50.2309,50.2382,320302.0
2018-11-06 09:50:00,68.65,68.9,68.6,68.87,174824.0,50.2382,50.4211,50.2016,50.3992,174824.0
2018-11-06 10:00:00,68.86,68.97,68.76,68.86,527589.0,50.3919,50.4724,50.3187,50.3919,527589.0
2018-11-06 10:10:00,68.87,68.97,68.81,68.88,251961.0,50.3992,50.4724,50.3553,50.4065,251961.0
2018-11-06 10:20:00,68.89,68.91,68.75,68.75,172196.0,50.4138,50.4285,50.3114,50.3114,172196.0
2018-11-06 10:30:00,68.75,68.81,68.42,68.48,478294.0,50.3114,50.3553,50.0699,50.1138,478294.0
2018-11-06 10:40:00,68.47,68.76,68.43,68.72,184563.0,50.1065,50.3187,50.0772,50.2894,184563.0
2018-11-06 10:50:00,68.72,68.91,68.69,68.89,214926.0,50.2894,50.4285,50.2675,50.4138,214926.0
2018-11-06 11:00:00,68.9,68.93,68.8,68.82,115718.0,50.4211,50.4431,50.348,50.3626,115718.0
2018-11-06 11:10:00,68.81,69.0,68.77,68.93,213288.0,50.3553,50.4943,50.326,50.4431,213288.0
2018-11-06 11:20:00,68.9,68.9,68.41,68.45,1243014.0,50.4211,50.4211,50.0626,50.0918,1243014.0
2018-11-06 11:30:00,68.45,68.48,68.26,68.31,442724.0,50.0918,50.1138,49.9528,49.9894,442724.0
2018-11-06 11:40:00,68.32,68.37,68.26,68.33,200730.0,49.9967,50.0333,49.9528,50.004,200730.0
2018-11-06 11:50:00,68.31,68.33,68.19,68.27,320786.0,49.9894,50.004,49.9016,49.9601,320786.0
2018-11-06 12:00:00,68.28,68.44,68.25,68.41,147153.0,49.9674,50.0845,49.9455,50.0626,147153.0
2018-11-06 12:10:00,68.41,68.44,68.3,68.31,81385.0,50.0626,50.0845,49.9821,49.9894,81385.0
2018-11-06 12:20:00,68.31,68.32,68.2,68.28,175557.0,49.9894,49.9967,49.9089,49.9674,175557.0
2018-11-06 12:30:00,68.29,68.45,68.27,68.41,139899.0,49.9747,50.0918,49.9601,50.0626,139899.0
2018-11-06 12:40:00,68.4,68.54,68.4,68.46,154526.0,50.0552,50.1577,50.0552,50.0991,154526.0
2018-11-06 12:50:00,68.46,68.55,68.39,68.52,141407.0,50.0991,50.165,50.0479,50.143,141407.0
2018-11-06 13:00:00,68.52,68.62,68.5,68.55,158191.0,50.143,50.2162,50.1284,50.165,158191.0
2018-11-06 13:10:00,68.56,68.65,68.55,68.65,65191.0,50.1723,50.2382,50.165,50.2382,65191.0
2018-11-06 13:20:00,68.65,68.7,68.61,68.63,99642.0,50.2382,50.2748,50.2089,50.2235,99642.0
2018-11-06 13:30:00,68.64,68.72,68.62,68.71,210392.0,50.2309,50.2894,50.2162,50.2821,210392.0
2018-11-06 13:40:00,68.72,68.75,68.68,68.73,132382.0,50.2894,50.3114,50.2601,50.2967,132382.0
2018-11-06 13:50:00,68.73,68.88,68.71,68.86,129542.0,50.2967,50.4065,50.2821,50.3919,129542.0
2018-11-06 14:00:00,68.87,68.9,68.76,68.89,209658.0,50.3992,50.4211,50.3187,50.4138,209658.0
2018-11-06 14:10:00,68.9,69.0,68.82,68.87,232119.0,50.4211,50.4943,50.3626,50.3992,232119.0
2018-11-06 14:20:00,68.87,68.93,68.69,68.74,263560.0,50.3992,50.4431,50.2675,50.304,263560.0
2018-11-06 14:30:00,68.73,68.91,68.7,68.77,393901.0,50.2967,50.4285,50.2748,50.326,393901.0
2018-11-06 14:40:00,68.78,68.84,68.74,68.83,187980.0,50.3333,50.3772,50.304,50.3699,187980.0
2018-11-06 14:50:00,68.83,68.9,68.77,68.78,85114.0,50.3699,50.4211,50.326,50.3333,85114.0
2018-11-06 15:00:00,68.78,68.88,68.74,68.84,127366.0,50.3333,50.4065,50.304,50.3772,127366.0
2018-11-06 15:10:00,68.84,68.91,68.81,68.86,127133.0,50.3772,50.4285,50.3553,50.3919,127133.0
2018-11-06 15:20:00,68.87,68.91,68.82,68.87,276329.0,50.3992,50.4285,50.3626,50.3992,276329.0
2018-11-06 15:30:00,68.86,68.89,68.68,68.68,242349.0,50.3919,50.4138,50.2601,50.2601,242349.0
2018-11-06 15:40:00,68.67,68.83,68.65,68.77,726022.0,50.2528,50.3699,50.2382,50.326,726022.0
2018-11-06 15:50:00,68.77,69.04,68.75,68.99,1528255.0,50.326,50.5236,50.3114,50.487,1528255.0
2018-11-07 09:30:00,69.9,70.36,69.85,70.14,1985382.0,51.1529,51.4896,51.1163,51.3286,1985382.0
2018-11-07 09:40:00,70.15,70.15,69.77,69.89,736023.0,51.3359,51.3359,51.0578,51.1456,736023.0
2018-11-07 09:50:00,69.88,69.88,69.67,69.73,285873.0,51.1383,51.1383,50.9846,51.0285,285873.0
2018-11-07 10:00:00,69.74,69.85,69.52,69.74,493672.0,51.0358,51.1163,50.8749,51.0358,493672.0
2018-11-07 10:10:00,69.74,69.91,69.74,69.76,341196.0,51.0358,51.1603,51.0358,51.0505,341196.0
2018-11-07 10:20:00,69.77,69.86,69.64,69.79,473994.0,51.0578,51.1237,50.9627,51.0724,473994.0
2018-11-07 10:30:00,69.78,69.86,69.58,69.8,801007.0,51.0651,51.1237,50.9188,51.0798,801007.0
2018-11-07 10:40:00,69.79,69.82,69.43,69.45,588056.0,51.0724,51.0944,50.809,50.8236,588056.0
2018-11-07 10:50:00,69.45,69.49,69.15,69.15,507958.0,50.8236,50.8529,50.6041,50.6041,507958.0
2018-11-07 11:00:00,69.15,69.5,69.14,69.32,501629.0,50.6041,50.8602,50.5968,50.7285,501629.0
2018-11-07 11:10:00,69.33,69.44,69.27,69.39,315189.0,50.7358,50.8163,50.6919,50.7797,315189.0
2018-11-07 11:20:00,69.39,69.39,69.1,69.22,425680.0,50.7797,50.7797,50.5675,50.6553,425680.0
2018-11-07 11:30:00,69.23,69.69,69.22,69.68,529893.0,50.6626,50.9993,50.6553,50.9919,529893.0
2018-11-07 11:40:00,69.68,69.7,69.47,69.5,313641.0,50.9919,51.0066,50.8383,50.8602,313641.0
2018-11-07 11:50:00,69.5,69.71,69.49,69.67,146867.0,50.8602,51.0139,50.8529,50.9846,146867.0
2018-11-07 12:00:00,69.67,69.78,69.62,69.62,228740.0,50.9846,51.0651,50.948,50.948,228740.0
2018-11-07 12:10:00,69.61,69.65,69.5,69.55,160227.0,50.9407,50.97,50.8602,50.8968,160227.0
2018-11-07 12:20:00,69.55,69.6,69.5,69.54,132946.0,50.8968,50.9334,50.8602,50.8895,132946.0
2018-11-07 12:30:00,69.55,69.62,69.51,69.54,171975.0,50.8968,50.948,50.8675,50.8895,171975.0
2018-11-07 12:40:00,69.54,69.59,69.47,69.48,124546.0,50.8895,50.9261,50.8383,50.8456,124546.0
2018-11-07 12:50:00,69.49,69.72,69.49,69.72,120517.0,50.8529,51.0212,50.8529,51.0212,120517.0
2018-11-07 13:00:00,69.72,69.78,69.66,69.68,279394.0,51.0212,51.0651,50.9773,50.9919,279394.0
2018-11-07 13:10:00,69.67,69.83,69.66,69.82,301989.0,50.9846,51.1017,50.9773,51.0944,301989.0
2018-11-07 13:20:00,69.82,69.82,69.75,69.79,208267.0,51.0944,51.0944,51.0432,51.0724,208267.0
2018-11-07 13:30:00,69.8,69.8,69.59,69.59,134269.0,51.0798,51.0798,50.9261,50.9261,134269.0
2018-11-07 13:40:00,69.58,69.63,69.51,69.57,92619.0,50.9188,50.9553,50.8675,50.9114,92619.0
2018-11-07 13:50:00,69.57,69.59,69.49,69.55,123976.0,50.9114,50.9261,50.8529,50.8968,123976.0
2018-11-07 14:00:00,69.54,69.74,69.51,69.72,151711.0,50.8895,51.0358,50.8675,51.0212,151711.0
2018-11-07 14:10:00,69.72,69.86,69.72,69.84,143829.0,51.0212,51.1237,51.0212,51.109,143829.0
2018-11-07 14:20:00,69.84,69.94,69.84,69.9,148276.0,51.109,51.1822,51.109,51.1529,148276.0
2018-11-07 14:30:00,69.9,70.04,69.89,69.96,139830.0,51.1529,51.2554,51.1456,51.1968,139830.0
2018-11-07 14:40:00,69.97,69.98,69.79,69.83,146995.0,51.2042,51.2115,51.0724,51.1017,146995.0
2018-11-07 14:50:00,69.82,69.96,69.82,69.96,134641.0,51.0944,51.1968,51.0944,51.1968,134641.0
2018-11-07 15:00:00,69.97,70.05,69.96,70.0,202261.0,51.2042,51.2627,51.1968,51.2261,202261.0
2018-11-07 15:10:00,70.0,70.13,69.99,70.03,195876.0,51.2261,51.3212,51.2188,51.2481,195876.0
2018-11-07 15:20:00,70.04,70.15,70.03,70.11,268119.0,51.2554,51.3359,51.2481,51.3066,268119.0
2018-11-07 15:30:00,70.11,70.14,70.04,70.04,334803.0,51.3066,51.3286,51.2554,51.2554,334803.0
2018-11-07 15:40:00,70.05,70.1,69.98,70.03,706381.0,51.2627,51.2993,51.2115,51.2481,706381.0
2018-11-07 15:50:00,70.03,70.19,70.03,70.09,1707695.0,51.2481,51.3652,51.2481,51.292,1707695.0
2018-11-08 09:30:00,69.82,70.29,69.75,70.16,777424.0,51.0944,51.4383,51.0432,51.3432,777424.0
2018-11-08 09:40:00,70.17,70.37,70.04,70.09,485895.0,51.3505,51.4969,51.2554,51.292,485895.0
2018-11-08 09:50:00,70.08,70.09,69.76,69.84,277436.0,51.2847,51.292,51.0505,51.109,277436.0
2018-11-08 10:00:00,69.84,70.05,69.79,69.87,562442.0,51.109,51.2627,51.0724,51.131,562442.0
2018-11-08 10:10:00,69.87,69.91,69.67,69.83,403565.0,51.131,51.1603,50.9846,51.1017,403565.0
2018-11-08 10:20:00,69.83,69.88,69.76,69.84,162708.0,51.1017,51.1383,51.0505,51.109,162708.0
2018-11-08 10:30:00,69.84,69.96,69.75,69.95,199970.0,51.109,51.1968,51.0432,51.1895,199970.0
2018-11-08 10:40:00,69.95,69.96,69.68,69.72,224617.0,51.1895,51.1968,50.9919,51.0212,224617.0
2018-11-08 10:50:00,69.71,69.76,69.62,69.64,388528.0,51.0139,51.0505,50.948,50.9627,388528.0
2018-11-08 11:00:00,69.64,69.74,69.58,69.64,190008.0,50.9627,51.0358,50.9188,50.9627,190008.0
2018-11-08 11:10:00,69.63,69.79,69.63,69.71,207215.0,50.9553,51.0724,50.9553,51.0139,207215.0
2018-11-08 11:20:00,69.7,69.76,69.65,69.67,150134.0,51.0066,51.0505,50.97,50.9846,150134.0
2018-11-08 11:30:00,69.68,69.83,69.68,69.77,175545.0,50.9919,51.1017,50.9919,51.0578,175545.0
2018-11-08 11:40:00,69.77,69.77,69.54,69.64,164420.0,51.0578,51.0578,50.8895,50.9627,164420.0
2018-11-08 11:50:00,69.64,69.64,69.52,69.57,122324.0,50.9627,50.9627,50.8749,50.9114,122324.0
2018-11-08 12:00:00,69.57,69.59,69.5,69.53,126578.0,50.9114,50.9261,50.8602,50.8822,126578.0
2018-11-08 12:10:00,69.52,69.56,69.45,69.49,95299.0,50.8749,50.9041,50.8236,50.8529,95299.0
2018-11-08 12:20:00,69.49,69.51,69.24,69.25,239164.0,50.8529,50.8675,50.6699,50.6773,239164.0
2018-11-08 12:30:00,69.25,69.34,69.2,69.33,173111.0,50.6773,50.7431,50.6407,50.7358,173111.0
2018-11-08 12:40:00,69.34,69.39,69.3,69.37,160092.0,50.7431,50.7797,50.7139,50.7651,160092.0
2018-11-08 12:50:00,69.36,69.41,69.28,69.29,295056.0,50.7578,50.7944,50.6992,50.7065,295056.0
2018-11-08 13:00:00,69.29,69.34,69.28,69.32,116194.0,50.7065,50.7431,50.6992,50.7285,116194.0
2018-11-08 13:10:00,69.33,69.38,69.3,69.35,127010.0,50.7358,50.7724,50.7139,50.7504,127010.0
2018-11-08 13:20:00,69.35,69.4,69.28,69.38,127533.0,50.7504,50.787,50.6992,50.7724,127533.0
2018-11-08 13:30:00,69.37,69.39,69.3,69.37,130392.0,50.7651,50.7797,50.7139,50.7651,130392.0
2018-11-08 13:40:00,69.36,69.37,69.25,69.33,120720.0,50.7578,50.7651,50.6773,50.7358,120720.0
2018-11-08 13:50:00,69.34,69.39,69.26,69.39,123316.0,50.7431,50.7797,50.6846,50.7797,123316.0
2018-11-08 14:00:00,69.39,69.42,69.02,69.22,916689.0,50.7797,50.8017,50.5089,50.6553,916689.0
2018-11-08 14:10:00,69.23,69.24,68.97,68.99,394234.0,50.6626,50.6699,50.4724,50.487,394234.0
2018-11-08 14:20:00,68.99,69.07,68.9,68.92,259395.0,50.487,50.5455,50.4211,50.4358,259395.0
2018-11-08 14:30:00,68.92,68.92,68.65,68.66,391114.0,50.4358,50.4358,50.2382,50.2455,391114.0
2018-11-08 14:40:00,68.65,68.74,68.59,68.69,465968.0,50.2382,50.304,50.1943,50.2675,465968.0
2018-11-08 14:50:00,68.69,68.77,68.61,68.66,275749.0,50.2675,50.326,50.2089,50.2455,275749.0
2018-11-08 15:00:00,68.66,68.68,68.48,68.62,461603.0,50.2455,50.2601,50.1138,50.2162,461603.0
2018-11-08 15:10:00,68.63,68.72,68.57,68.65,319538.0,50.2235,50.2894,50.1796,50.2382,319538.0
2018-11-08 15:20:00,68.64,68.69,68.47,68.48,313749.0,50.2309,50.2675,50.1065,50.1138,313749.0
2018-11-08 15:30:00,68.48,68.57,68.36,68.41,513321.0,50.1138,50.1796,50.026,50.0626,513321.0
2018-11-08 15:40:00,68.42,68.64,68.4,68.57,1156923.0,50.0699,50.2309,50.0552,50.1796,1156923.0
2018-11-08 15:50:00,68.58,68.63,68.5,68.57,1543740.0,50.187,50.2235,50.1284,50.1796,1543740.0
2018-11-09 09:30:00,67.71,67.87,67.36,67.52,1318575.0,49.5503,49.6674,49.2942,49.4112,1318575.0
2018-11-09 09:40:00,67.52,67.65,67.34,67.65,759188.0,49.4112,49.5064,49.2795,49.5064,759188.0
2018-11-09 09:50:00,67.65,67.79,67.4,67.49,562046.0,49.5064,49.6088,49.3234,49.3893,562046.0
2018-11-09 10:00:00,67.5,67.69,67.43,67.5,426056.0,49.3966,49.5357,49.3454,49.3966,426056.0
2018-11-09 10:10:00,67.5,67.66,67.47,67.58,418865.0,49.3966,49.5137,49.3747,49.4552,418865.0
2018-11-09 10:20:00,67.58,68.03,67.58,68.02,530244.0,49.4552,49.7845,49.4552,49.7771,530244.0
2018-11-09 10:30:00,68.02,68.19,67.91,68.14,887914.0,49.7771,49.9016,49.6966,49.865,887914.0
2018-11-09 10:40:00,68.15,68.27,68.03,68.14,870700.0,49.8723,49.9601,49.7845,49.865,870700.0
2018-11-09 10:50:00,68.14,68.26,68.13,68.25,882628.0,49.865,49.9528,49.8576,49.9455,882628.0
2018-11-09 11:00:00,68.26,68.33,68.01,68.03,538843.0,49.9528,50.004,49.7698,49.7845,538843.0
2018-11-09 11:10:00,68.04,68.5,68.03,68.48,331825.0,49.7918,50.1284,49.7845,50.1138,331825.0
2018-11-09 11:20:00,68.49,68.57,68.36,68.52,362818.0,50.1211,50.1796,50.026,50.143,362818.0
2018-11-09 11:30:00,68.52,68.63,68.45,68.6,408899.0,50.143,50.2235,50.0918,50.2016,408899.0
2018-11-09 11:40:00,68.6,68.6,68.29,68.31,337835.0,50.2016,50.2016,49.9747,49.9894,337835.0
2018-11-09 11:50:00,68.31,68.33,68.13,68.16,375192.0,49.9894,50.004,49.8576,49.8796,375192.0
2018-11-09 12:00:00,68.15,68.32,68.1,68.2,495009.0,49.8723,49.9967,49.8357,49.9089,495009.0
2018-11-09 12:10:00,68.19,68.27,68.07,68.19,273428.0,49.9016,49.9601,49.8137,49.9016,273428.0
2018-11-09 12:20:00,68.19,68.32,68.14,68.3,270576.0,49.9016,49.9967,49.865,49.9821,270576.0
2018-11-09 12:30:00,68.3,68.46,68.28,68.44,318254.0,49.9821,50.0991,49.9674,50.0845,318254.0
2018-11-09 12:40:00,68.44,68.49,68.37,68.39,370261.0,50.0845,50.1211,50.0333,50.0479,370261.0
2018-11-09 12:50:00,68.38,68.39,68.3,68.35,257863.0,50.0406,50.0479,49.9821,50.0186,257863.0
2018-11-09 13:00:00,68.35,68.36,68.28,68.34,257898.0,50.0186,50.026,49.9674,50.0113,257898.0
2018-11-09 13:10:00,68.33,68.34,68.17,68.18,253883.0,50.004,50.0113,49.8869,49.8942,253883.0
2018-11-09 13:20:00,68.18,68.2,68.14,68.19,258432.0,49.8942,49.9089,49.865,49.9016,258432.0
2018-11-09 13:30:00,68.18,68.19,68.07,68.13,374113.0,49.8942,49.9016,49.8137,49.8576,374113.0
2018-11-09 13:40:00,68.14,68.26,68.11,68.15,695220.0,49.865,49.9528,49.843,49.8723,695220.0
2018-11-09 13:50:00,68.15,68.28,68.15,68.19,213490.0,49.8723,49.9674,49.8723,49.9016,213490.0
2018-11-09 14:00:00,68.19,68.37,68.17,68.26,289326.0,49.9016,50.0333,49.8869,49.9528,289326.0
2018-11-09 14:10:00,68.27,68.27,68.12,68.13,284519.0,49.9601,49.9601,49.8503,49.8576,284519.0
2018-11-09 14:20:00,68.13,68.21,68.09,68.17,372223.0,49.8576,49.9162,49.8284,49.8869,372223.0
2018-11-09 14:30:00,68.16,68.38,68.15,68.38,386048.0,49.8796,50.0406,49.8723,50.0406,386048.0
2018-11-09 14:40:00,68.39,68.49,68.32,68.39,298386.0,50.0479,50.1211,49.9967,50.0479,298386.0
2018-11-09 14:50:00,68.4,68.65,68.4,68.62,517592.0,50.0552,50.2382,50.0552,50.2162,517592.0
2018-11-09 15:00:00,68.62,68.65,68.52,68.62,715344.0,50.2162,50.2382,50.143,50.2162,715344.0
2018-11-09 15:10:00,68.62,68.81,68.56,68.7,367399.0,50.2162,50.3553,50.1723,50.2748,367399.0
2018-11-09 15:20:00,68.71,68.87,68.63,68.77,391152.0,50.2821,50.3992,50.2235,50.326,391152.0
2018-11-09 15:30:00,68.78,68.87,68.72,68.79,495973.0,50.3333,50.3992,50.2894,50.3406,495973.0
2018-11-09 15:40:00,68.79,68.94,68.6,68.61,759128.0,50.3406,50.4504,50.2016,50.2089,759128.0
2018-11-09 15:50:00,68.61,68.74,68.49,68.51,1152403.0,50.2089,50.304,50.1211,50.1357,1152403.0
2018-11-12 09:30:00,68.97,69.26,68.65,68.7,925023.0,50.4724,50.6846,50.2382,50.2748,925023.0
2018-11-12 09:40:00,68.68,68.7,68.29,68.3,330456.0,50.2601,50.2748,49.9747,49.9821,330456.0
2018-11-12 09:50:00,68.31,68.39,68.2,68.29,237235.0,49.9894,50.0479,49.9089,49.9747,237235.0
2018-11-12 10:00:00,68.28,68.29,68.06,68.26,273486.0,49.9674,49.9747,49.8064,49.9528,273486.0
2018-11-12 10:10:00,68.26,68.47,68.18,68.36,419838.0,49.9528,50.1065,49.8942,50.026,419838.0
2018-11-12 10:20:00,68.36,68.54,68.31,68.42,381228.0,50.026,50.1577,49.9894,50.0699,381228.0
2018-11-12 10:30:00,68.42,68.46,68.24,68.29,255899.0,50.0699,50.0991,49.9381,49.9747,255899.0
2018-11-12 10:40:00,68.29,68.33,68.16,68.29,284733.0,49.9747,50.004,49.8796,49.9747,284733.0
2018-11-12 10:50:00,68.29,68.29,68.04,68.04,279198.0,49.9747,49.9747,49.7918,49.7918,279198.0
2018-11-12 11:00:00,68.04,68.11,67.93,68.05,292039.0,49.7918,49.843,49.7113,49.7991,292039.0
2018-11-12 11:10:00,68.05,68.05,67.8,67.9,223985.0,49.7991,49.7991,49.6162,49.6893,223985.0
2018-11-12 11:20:00,67.9,67.94,67.68,67.68,870328.0,49.6893,49.7186,49.5283,49.5283,870328.0
2018-11-12 11:30:00,67.68,67.74,67.5,67.62,681215.0,49.5283,49.5722,49.3966,49.4844,681215.0
2018-11-12 11:40:00,67.61,67.73,67.57,67.65,290507.0,49.4771,49.5649,49.4478,49.5064,290507.0
2018-11-12 11:50:00,67.65,67.75,67.47,67.67,616024.0,49.5064,49.5796,49.3747,49.521,616024.0
2018-11-12 12:00:00,67.66,67.88,67.61,67.84,221469.0,49.5137,49.6747,49.4771,49.6454,221469.0
2018-11-12 12:10:00,67.85,67.87,67.76,67.81,143095.0,49.6527,49.6674,49.5869,49.6235,143095.0
2018-11-12 12:20:00,67.81,67.9,67.78,67.78,272596.0,49.6235,49.6893,49.6015,49.6015,272596.0
2018-11-12 12:30:00,67.78,67.78,67.66,67.74,377274.0,49.6015,49.6015,49.5137,49.5722,377274.0
2018-11-12 12:40:00,67.74,67.83,67.71,67.8,134284.0,49.5722,49.6381,49.5503,49.6162,134284.0
2018-11-12 12:50:00,67.8,67.82,67.68,67.71,106406.0,49.6162,49.6308,49.5283,49.5503,106406.0
2018-11-12 13:00:00,67.71,67.75,67.6,67.63,147296.0,49.5503,49.5796,49.4698,49.4917,147296.0
2018-11-12 13:10:00,67.62,67.66,67.54,67.57,290868.0,49.4844,49.5137,49.4259,49.4478,290868.0
2018-11-12 13:20:00,67.57,67.7,67.48,67.63,543906.0,49.4478,49.543,49.382,49.4917,543906.0
2018-11-12 13:30:00,67.63,67.67,67.49,67.5,426609.0,49.4917,49.521,49.3893,49.3966,426609.0
2018-11-12 13:40:00,67.49,67.54,67.36,67.49,510605.0,49.3893,49.4259,49.2942,49.3893,510605.0
2018-11-12 13:50:00,67.49,67.71,67.49,67.56,114266.0,49.3893,49.5503,49.3893,49.4405,114266.0
2018-11-12 14:00:00,67.55,67.79,67.54,67.77,131516.0,49.4332,49.6088,49.4259,49.5942,131516.0
2018-11-12 14:10:00,67.77,67.93,67.77,67.86,160756.0,49.5942,49.7113,49.5942,49.6601,160756.0
2018-11-12 14:20:00,67.87,67.88,67.69,67.7,163272.0,49.6674,49.6747,49.5357,49.543,163272.0
2018-11-12 14:30:00,67.7,67.86,67.67,67.74,243938.0,49.543,49.6601,49.521,49.5722,243938.0
2018-11-12 14:40:00,67.73,67.94,67.7,67.9,193143.0,49.5649,49.7186,49.543,49.6893,193143.0
2018-11-12 14:50:00,67.9,67.91,67.58,67.58,242758.0,49.6893,49.6966,49.4552,49.4552,242758.0
2018-11-12 15:00:00,67.58,67.63,67.4,67.43,332773.0,49.4552,49.4917,49.3234,49.3454,332773.0
2018-11-12 15:10:00,67.42,67.49,67.3,67.42,477491.0,49.3381,49.3893,49.2503,49.3381,477491.0
2018-11-12 15:20:00,67.42,67.47,67.31,67.31,617423.0,49.3381,49.3747,49.2576,49.2576,617423.0
2018-11-12 15:30:00,67.31,67.32,67.02,67.15,837164.0,49.2576,49.2649,49.0453,49.1405,837164.0
2018-11-12 15:40:00,67.15,67.39,67.08,67.18,1319125.0,49.1405,49.3161,49.0893,49.1624,1319125.0
2018-11-12 15:50:00,67.19,67.2,66.94,67.05,2132144.0,49.1698,49.1771,48.9868,49.0673,2132144.0
2018-11-13 09:30:00,66.89,67.25,66.61,67.2,2090007.0,48.9502,49.2137,48.7453,49.1771,2090007.0
2018-11-13 09:40:00,67.19,67.22,66.72,67.08,1752737.0,49.1698,49.1917,48.8258,49.0893,1752737.0
2018-11-13 09:50:00,67.07,67.08,66.63,66.76,726184.0,49.0819,49.0893,48.7599,48.8551,726184.0
2018-11-13 10:00:00,66.77,66.8,66.33,66.6,962112.0,48.8624,48.8843,48.5404,48.738,962112.0
2018-11-13 10:10:00,66.6,66.67,66.36,66.39,783996.0,48.738,48.7892,48.5624,48.5843,783996.0
2018-11-13 10:20:00,66.38,66.39,65.96,66.02,764374.0,48.577,48.5843,48.2696,48.3135,764374.0
2018-11-13 10:30:00,66.02,66.33,65.95,66.25,688843.0,48.3135,48.5404,48.2623,48.4819,688843.0
2018-11-13 10:40:00,66.25,66.56,66.08,66.5,742285.0,48.4819,48.7087,48.3575,48.6648,742285.0
2018-11-13 10:50:00,66.5,66.63,66.33,66.6,548241.0,48.6648,48.7599,48.5404,48.738,548241.0
2018-11-13 11:00:00,66.6,66.86,66.54,66.76,1281356.0,48.738,48.9283,48.6941,48.8551,1281356.0
2018-11-13 11:10:00,66.76,67.09,66.69,67.06,669591.0,48.8551,49.0966,48.8039,49.0746,669591.0
2018-11-13 11:20:00,67.06,67.08,66.71,66.74,634733.0,49.0746,49.0893,48.8185,48.8404,634733.0
2018-11-13 11:30:00,66.73,66.88,66.63,66.79,329777.0,48.8331,48.9429,48.7599,48.877,329777.0
2018-11-13 11:40:00,66.78,66.94,66.73,66.93,289154.0,48.8697,48.9868,48.8331,48.9795,289154.0
2018-11-13 11:50:00,66.94,67.04,66.9,66.97,424654.0,48.9868,49.06,48.9575,49.0088,424654.0
2018-11-13 12:00:00,66.97,67.07,66.67,66.69,502515.0,49.0088,49.0819,48.7892,48.8039,502515.0
2018-11-13 12:10:00,66.68,66.77,66.61,66.63,270877.0,48.7965,48.8624,48.7453,48.7599,270877.0
2018-11-13 12:20:00,66.63,66.81,66.62,66.76,153596.0,48.7599,48.8917,48.7526,48.8551,153596.0
2018-11-13 12:30:00,66.76,66.76,66.51,66.58,255796.0,48.8551,48.8551,48.6721,48.7234,255796.0
2018-11-13 12:40:00,66.59,66.6,66.37,66.41,324974.0,48.7307,48.738,48.5697,48.5989,324974.0
2018-11-13 12:50:00,66.41,66.51,66.36,66.39,214812.0,48.5989,48.6721,48.5624,48.5843,214812.0
2018-11-13 13:00:00,66.38,66.43,66.08,66.08,539851.0,48.577,48.6136,48.3575,48.3575,539851.0
2018-11-13 13:10:00,66.09,66.19,65.96,66.03,694936.0,48.3648,48.438,48.2696,48.3209,694936.0
2018-11-13 13:20:00,66.03,66.15,65.92,65.96,333891.0,48.3209,48.4087,48.2404,48.2696,333891.0
2018-11-13 13:30:00,65.95,66.19,65.93,66.15,372037.0,48.2623,48.438,48.2477,48.4087,372037.0
2018-11-13 13:40:00,66.16,66.18,65.78,65.8,2405199.0,48.416,48.4306,48.1379,48.1525,2405199.0
2018-11-13 13:50:00,65.8,65.91,65.75,65.76,516653.0,48.1525,48.233,48.116,48.1233,516653.0
2018-11-13 14:00:00,65.75,65.85,65.68,65.81,706257.0,48.116,48.1891,48.0647,48.1599,706257.0
2018-11-13 14:10:00,65.8,65.8,65.51,65.55,569413.0,48.1525,48.1525,47.9403,47.9696,569413.0
2018-11-13 14:20:00,65.56,65.67,65.43,65.52,606969.0,47.9769,48.0574,47.8818,47.9476,606969.0
2018-11-13 14:30:00,65.52,65.58,65.46,65.46,451148.0,47.9476,47.9916,47.9037,47.9037,451148.0
2018-11-13 14:40:00,65.46,65.47,65.23,65.3,540607.0,47.9037,47.9111,47.7354,47.7866,540607.0
2018-11-13 14:50:00,65.3,65.49,65.27,65.39,504546.0,47.7866,47.9257,47.7647,47.8525,504546.0
2018-11-13 15:00:00,65.39,65.63,65.35,65.54,562605.0,47.8525,48.0281,47.8232,47.9623,562605.0
2018-11-13 15:10:00,65.55,65.55,65.31,65.38,559791.0,47.9696,47.9696,47.794,47.8452,559791.0
2018-11-13 15:20:00,65.4,65.5,65.26,65.39,502837.0,47.8598,47.933,47.7574,47.8525,502837.0
2018-11-13 15:30:00,65.38,65.43,65.19,65.38,1024792.0,47.8452,47.8818,47.7061,47.8452,1024792.0
2018-11-13 15:40:00,65.38,65.59,65.36,65.58,1623004.0,47.8452,47.9989,47.8306,47.9916,1623004.0
2018-11-13 15:50:00,65.58,65.67,65.43,65.47,2812673.0,47.9916,48.0574,47.8818,47.9111,2812673.0
2018-11-14 09:30:00,66.56,66.76,66.35,66.44,903749.0,48.7087,48.8551,48.555,48.6209,903749.0
2018-11-14 09:40:00,66.43,66.81,66.41,66.51,550381.0,48.6136,48.8917,48.5989,48.6721,550381.0
2018-11-14 09:50:00,66.51,66.58,66.31,66.46,645720.0,48.6721,48.7234,48.5258,48.6355,645720.0
2018-11-14 10:00:00,66.45,66.53,66.2,66.4,484468.0,48.6282,48.6868,48.4453,48.5916,484468.0
2018-11-14 10:10:00,66.39,66.43,66.19,66.27,538022.0,48.5843,48.6136,48.438,48.4965,538022.0
2018-11-14 10:20:00,66.27,66.27,66.08,66.18,314191.0,48.4965,48.4965,48.3575,48.4306,314191.0
2018-11-14 10:30:00,66.18,66.3,66.14,66.2,361352.0,48.4306,48.5184,48.4014,48.4453,361352.0
2018-11-14 10:40:00,66.19,66.19,65.93,65.93,577870.0,48.438,48.438,48.2477,48.2477,577870.0
2018-11-14 10:50:00,65.93,65.99,65.78,65.92,390897.0,48.2477,48.2916,48.1379,48.2404,390897.0
2018-11-14 11:00:00,65.91,65.99,65.73,65.73,327257.0,48.233,48.2916,48.1013,48.1013,327257.0
2018-11-14 11:10:00,65.73,65.75,65.56,65.57,343410.0,48.1013,48.116,47.9769,47.9842,343410.0
2018-11-14 11:20:00,65.57,65.6,65.4,65.45,418982.0,47.9842,48.0062,47.8598,47.8964,418982.0
2018-11-14 11:30:00,65.45,65.52,65.2,65.22,554766.0,47.8964,47.9476,47.7135,47.7281,554766.0
2018-11-14 11:40:00,65.21,65.24,65.07,65.23,383732.0,47.7208,47.7427,47.6183,47.7354,383732.0
2018-11-14 11:50:00,65.23,65.46,65.18,65.42,481141.0,47.7354,47.9037,47.6988,47.8745,481141.0
2018-11-14 12:00:00,65.43,65.46,65.33,65.39,263453.0,47.8818,47.9037,47.8086,47.8525,263453.0
2018-11-14 12:10:00,65.37,65.44,65.28,65.4,469986.0,47.8379,47.8891,47.772,47.8598,469986.0
2018-11-14 12:20:00,65.4,65.57,65.4,65.55,403070.0,47.8598,47.9842,47.8598,47.9696,403070.0
2018-11-14 12:30:00,65.55,65.55,65.3,65.41,922229.0,47.9696,47.9696,47.7866,47.8671,922229.0
2018-11-14 12:40:00,65.41,65.5,65.33,65.48,295325.0,47.8671,47.933,47.8086,47.9184,295325.0
2018-11-14 12:50:00,65.48,65.59,65.36,65.47,672828.0,47.9184,47.9989,47.8306,47.9111,672828.0
2018-11-14 13:00:00,65.47,65.55,65.41,65.42,559362.0,47.9111,47.9696,47.8671,47.8745,559362.0
2018-11-14 13:10:00,65.42,65.52,65.21,65.49,393761.0,47.8745,47.9476,47.7208,47.9257,393761.0
2018-11-14 13:20:00,65.48,65.5,65.28,65.32,217695.0,47.9184,47.933,47.772,47.8013,217695.0
2018-11-14 13:30:00,65.31,65.36,65.22,65.25,219508.0,47.794,47.8306,47.7281,47.7501,219508.0
2018-11-14 13:40:00,65.26,65.26,65.01,65.01,487679.0,47.7574,47.7574,47.5744,47.5744,487679.0
2018-11-14 13:50:00,65.0,65.18,64.99,65.16,386044.0,47.5671,47.6988,47.5598,47.6842,386044.0
2018-11-14 14:00:00,65.16,65.16,64.83,64.84,575816.0,47.6842,47.6842,47.4427,47.45,575816.0
2018-11-14 14:10:00,64.84,65.31,64.83,65.22,742260.0,47.45,47.794,47.4427,47.7281,742260.0
2018-11-14 14:20:00,65.21,65.35,65.04,65.05,294575.0,47.7208,47.8232,47.5964,47.6037,294575.0
2018-11-14 14:30:00,65.04,65.22,64.98,65.12,546970.0,47.5964,47.7281,47.5525,47.6549,546970.0
2018-11-14 14:40:00,65.13,65.24,65.01,65.18,464258.0,47.6622,47.7427,47.5744,47.6988,464258.0
2018-11-14 14:50:00,65.19,65.53,65.14,65.52,583969.0,47.7061,47.955,47.6696,47.9476,583969.0
2018-11-14 15:00:00,65.52,65.77,65.48,65.68,628250.0,47.9476,48.1306,47.9184,48.0647,628250.0
2018-11-14 15:10:00,65.69,65.79,65.62,65.74,390538.0,48.072,48.1452,48.0208,48.1086,390538.0
2018-11-14 15:20:00,65.74,65.77,65.63,65.73,545436.0,48.1086,48.1306,48.0281,48.1013,545436.0
2018-11-14 15:30:00,65.73,65.77,65.65,65.72,386471.0,48.1013,48.1306,48.0428,48.094,386471.0
2018-11-14 15:40:00,65.71,65.72,65.6,65.64,552083.0,48.0867,48.094,48.0062,48.0355,552083.0
2018-11-14 15:50:00,65.64,65.66,65.34,65.39,2046241.0,48.0355,48.0501,47.8159,47.8525,2046241.0
2018-11-15 09:30:00,65.01,65.26,64.43,65.23,1134845.0,47.5744,47.7574,47.15,47.7354,1134845.0
2018-11-15 09:40:00,65.24,65.41,65.04,65.4,471771.0,47.7427,47.8671,47.5964,47.8598,471771.0
2018-11-15 09:50:00,65.39,65.49,65.11,65.29,237145.0,47.8525,47.9257,47.6476,47.7793,237145.0
2018-11-15 10:00:00,65.3,65.44,65.14,65.14,485723.0,47.7866,47.8891,47.6696,47.6696,485723.0
2018-11-15 10:10:00,65.14,65.43,65.11,65.32,479509.0,47.6696,47.8818,47.6476,47.8013,479509.0
2018-11-15 10:20:00,65.32,65.4,65.18,65.35,326039.0,47.8013,47.8598,47.6988,47.8232,326039.0
2018-11-15 10:30:00,65.36,65.36,64.87,65.0,502329.0,47.8306,47.8306,47.472,47.5671,502329.0
2018-11-15 10:40:00,65.02,65.39,65.0,65.37,287039.0,47.5817,47.8525,47.5671,47.8379,287039.0
2018-11-15 10:50:00,65.37,65.54,65.32,65.44,178932.0,47.8379,47.9623,47.8013,47.8891,178932.0
2018-11-15 11:00:00,65.64,65.65,65.56,65.59,29280.0,48.0355,48.0428,47.9769,47.9989,29280.0
2018-11-15 11:10:00,65.57,65.64,65.5,65.56,416106.0,47.9842,48.0355,47.933,47.9769,416106.0
2018-11-15 11:20:00,65.56,65.8,65.56,65.71,520808.0,47.9769,48.1525,47.9769,48.0867,520808.0
2018-11-15 11:30:00,65.72,65.89,65.67,65.77,494219.0,48.094,48.2184,48.0574,48.1306,494219.0
2018-11-15 11:40:00,65.77,65.99,65.76,65.9,528890.0,48.1306,48.2916,48.1233,48.2257,528890.0
2018-11-15 11:50:00,65.89,65.97,65.77,65.81,314918.0,48.2184,48.277,48.1306,48.1599,314918.0
2018-11-15 12:00:00,65.82,66.05,65.77,65.78,509927.0,48.1672,48.3355,48.1306,48.1379,509927.0
2018-11-15 12:10:00,65.78,65.98,65.78,65.9,203204.0,48.1379,48.2843,48.1379,48.2257,203204.0
2018-11-15 12:20:00,65.9,66.04,65.85,66.02,164985.0,48.2257,48.3282,48.1891,48.3135,164985.0
2018-11-15 12:30:00,66.02,66.04,65.9,66.04,218181.0,48.3135,48.3282,48.2257,48.3282,218181.0
2018-11-15 12:40:00,66.04,66.04,65.84,65.88,288281.0,48.3282,48.3282,48.1818,48.2111,288281.0
2018-11-15 12:50:00,65.88,65.89,65.69,65.7,216394.0,48.2111,48.2184,48.072,48.0794,216394.0
2018-11-15 13:00:00,65.69,65.74,65.55,65.59,279719.0,48.072,48.1086,47.9696,47.9989,279719.0
2018-11-15 13:10:00,65.59,66.03,65.59,65.95,410545.0,47.9989,48.3209,47.9989,48.2623,410545.0
2018-11-15 13:20:00,65.95,66.33,65.94,66.28,653479.0,48.2623,48.5404,48.255,48.5038,653479.0
2018-11-15 13:30:00,66.28,66.42,66.24,66.27,447711.0,48.5038,48.6063,48.4745,48.4965,447711.0
2018-11-15 13:40:00,66.28,66.38,66.13,66.13,317981.0,48.5038,48.577,48.394,48.394,317981.0
2018-11-15 13:50:00,66.14,66.44,66.14,66.35,323816.0,48.4014,48.6209,48.4014,48.555,323816.0
2018-11-15 14:00:00,66.35,66.42,66.21,66.28,267698.0,48.555,48.6063,48.4526,48.5038,267698.0
2018-11-15 14:10:00,66.28,66.28,66.1,66.15,236899.0,48.5038,48.5038,48.3721,48.4087,236899.0
2018-11-15 14:20:00,66.14,66.32,66.05,66.3,369874.0,48.4014,48.5331,48.3355,48.5184,369874.0
2018-11-15 14:30:00,66.3,66.48,66.27,66.3,312527.0,48.5184,48.6502,48.4965,48.5184,312527.0
2018-11-15 14:40:00,66.3,66.39,66.24,66.32,244962.0,48.5184,48.5843,48.4745,48.5331,244962.0
2018-11-15 14:50:00,66.32,66.36,66.15,66.26,311047.0,48.5331,48.5624,48.4087,48.4892,311047.0
2018-11-15 15:00:00,66.26,66.28,65.83,66.19,1069905.0,48.4892,48.5038,48.1745,48.438,1069905.0
2018-11-15 15:10:00,66.2,66.43,66.17,66.32,625981.0,48.4453,48.6136,48.4233,48.5331,625981.0
2018-11-15 15:20:00,66.31,66.36,66.1,66.22,686392.0,48.5258,48.5624,48.3721,48.4599,686392.0
2018-11-15 15:30:00,66.23,66.45,66.22,66.42,679360.0,48.4672,48.6282,48.4599,48.6063,679360.0
2018-11-15 15:40:00,66.41,66.46,66.24,66.29,424490.0,48.5989,48.6355,48.4745,48.5111,424490.0
2018-11-15 15:50:00,66.28,66.47,66.28,66.47,1526464.0,48.5038,48.6429,48.5038,48.6429,1526464.0
2018-11-16 09:30:00,66.8,67.17,66.73,66.78,818558.0,48.8843,49.1551,48.8331,48.8697,818558.0
2018-11-16 09:40:00,66.78,67.07,66.78,66.91,651212.0,48.8697,49.0819,48.8697,48.9648,651212.0
2018-11-16 09:50:00,66.9,67.08,66.71,67.05,434332.0,48.9575,49.0893,48.8185,49.0673,434332.0
2018-11-16 10:00:00,67.05,67.22,66.97,67.11,332543.0,49.0673,49.1917,49.0088,49.1112,332543.0
2018-11-16 10:10:00,67.11,67.24,67.05,67.09,268733.0,49.1112,49.2063,49.0673,49.0966,268733.0
2018-11-16 10:20:00,67.08,67.17,67.01,67.09,328938.0,49.0893,49.1551,49.038,49.0966,328938.0
2018-11-16 10:30:00,67.09,67.34,67.07,67.26,472831.0,49.0966,49.2795,49.0819,49.221,472831.0
2018-11-16 10:40:00,67.24,67.34,67.19,67.25,199935.0,49.2063,49.2795,49.1698,49.2137,199935.0
2018-11-16 10:50:00,67.25,67.26,67.14,67.16,149037.0,49.2137,49.221,49.1332,49.1478,149037.0
2018-11-16 11:00:00,67.17,67.2,67.04,67.13,212981.0,49.1551,49.1771,49.06,49.1258,212981.0
2018-11-16 11:10:00,67.12,67.18,66.89,66.91,518280.0,49.1185,49.1624,48.9502,48.9648,518280.0
2018-11-16 11:20:00,66.91,66.98,66.83,66.85,355179.0,48.9648,49.0161,48.9063,48.9209,355179.0
2018-11-16 11:30:00,66.85,66.91,66.73,66.75,417656.0,48.9209,48.9648,48.8331,48.8478,417656.0
2018-11-16 11:40:00,66.76,66.97,66.72,66.85,652638.0,48.8551,49.0088,48.8258,48.9209,652638.0
2018-11-16 11:50:00,66.86,67.03,66.85,66.89,473059.0,48.9283,49.0527,48.9209,48.9502,473059.0
2018-11-16 12:00:00,66.89,66.98,66.82,66.93,223082.0,48.9502,49.0161,48.899,48.9795,223082.0
2018-11-16 12:10:00,66.93,66.98,66.81,66.86,127014.0,48.9795,49.0161,48.8917,48.9283,127014.0
2018-11-16 12:20:00,66.86,66.88,66.54,66.55,169922.0,48.9283,48.9429,48.6941,48.7014,169922.0
2018-11-16 12:30:00,66.55,67.03,66.47,66.86,696459.0,48.7014,49.0527,48.6429,48.9283,696459.0
2018-11-16 12:40:00,66.86,67.23,66.86,67.17,464390.0,48.9283,49.199,48.9283,49.1551,464390.0
2018-11-16 12:50:00,67.17,67.19,67.03,67.12,235679.0,49.1551,49.1698,49.0527,49.1185,235679.0
2018-11-16 13:00:00,67.11,67.18,66.91,66.97,357144.0,49.1112,49.1624,48.9648,49.0088,357144.0
2018-11-16 13:10:00,66.98,67.06,66.97,67.02,348490.0,49.0161,49.0746,49.0088,49.0453,348490.0
2018-11-16 13:20:00,67.02,67.03,66.88,66.92,174644.0,49.0453,49.0527,48.9429,48.9722,174644.0
2018-11-16 13:30:00,66.93,66.95,66.78,66.92,229862.0,48.9795,48.9941,48.8697,48.9722,229862.0
2018-11-16 13:40:00,66.91,66.97,66.77,66.97,316687.0,48.9648,49.0088,48.8624,49.0088,316687.0
2018-11-16 13:50:00,66.97,66.99,66.88,66.89,195604.0,49.0088,49.0234,48.9429,48.9502,195604.0
2018-11-16 14:00:00,66.9,67.0,66.88,66.96,223403.0,48.9575,49.0307,48.9429,49.0014,223403.0
2018-11-16 14:10:00,66.97,67.04,66.9,67.01,304126.0,49.0088,49.06,48.9575,49.038,304126.0
2018-11-16 14:20:00,67.01,67.12,66.91,67.09,207603.0,49.038,49.1185,48.9648,49.0966,207603.0
2018-11-16 14:30:00,67.08,67.19,67.07,67.13,144566.0,49.0893,49.1698,49.0819,49.1258,144566.0
2018-11-16 14:40:00,67.13,67.27,67.04,67.26,274476.0,49.1258,49.2283,49.06,49.221,274476.0
2018-11-16 14:50:00,67.26,67.28,67.09,67.16,158578.0,49.221,49.2356,49.0966,49.1478,158578.0
2018-11-16 15:00:00,67.17,67.28,67.1,67.14,293901.0,49.1551,49.2356,49.1039,49.1332,293901.0
2018-11-16 15:10:00,67.14,67.37,67.13,67.37,317931.0,49.1332,49.3015,49.1258,49.3015,317931.0
2018-11-16 15:20:00,67.38,67.41,67.31,67.31,545582.0,49.3088,49.3307,49.2576,49.2576,545582.0
2018-11-16 15:30:00,67.31,67.33,67.25,67.3,548987.0,49.2576,49.2722,49.2137,49.2503,548987.0
2018-11-16 15:40:00,67.29,67.36,67.21,67.23,827436.0,49.2429,49.2942,49.1844,49.199,827436.0
2018-11-16 15:50:00,67.24,67.25,67.11,67.23,2935982.0,49.2063,49.2137,49.1112,49.199,2935982.0
2018-11-19 09:30:00,66.77,67.08,66.56,67.02,621508.0,48.8624,49.0893,48.7087,49.0453,621508.0
2018-11-19 09:40:00,67.03,67.13,66.88,66.92,338326.0,49.0527,49.1258,48.9429,48.9722,338326.0
2018-11-19 09:50:00,66.92,66.95,66.68,66.83,522779.0,48.9722,48.9941,48.7965,48.9063,522779.0
2018-11-19 10:00:00,66.83,66.89,66.68,66.84,636114.0,48.9063,48.9502,48.7965,48.9136,636114.0
2018-11-19 10:10:00,66.85,67.2,66.83,67.2,392190.0,48.9209,49.1771,48.9063,49.1771,392190.0
2018-11-19 10:20:00,67.19,67.21,66.99,67.15,478802.0,49.1698,49.1844,49.0234,49.1405,478802.0
2018-11-19 10:30:00,67.15,67.22,66.94,67.15,432963.0,49.1405,49.1917,48.9868,49.1405,432963.0
2018-11-19 10:40:00,67.15,67.39,67.11,67.37,287224.0,49.1405,49.3161,49.1112,49.3015,287224.0
2018-11-19 10:50:00,67.36,67.43,67.24,67.24,312147.0,49.2942,49.3454,49.2063,49.2063,312147.0
2018-11-19 11:00:00,67.23,67.36,67.11,67.29,344165.0,49.199,49.2942,49.1112,49.2429,344165.0
2018-11-19 11:10:00,67.28,67.37,67.06,67.09,387360.0,49.2356,49.3015,49.0746,49.0966,387360.0
2018-11-19 11:20:00,67.09,67.17,66.98,67.14,408941.0,49.0966,49.1551,49.0161,49.1332,408941.0
2018-11-19 11:30:00,67.13,67.16,66.97,66.97,231684.0,49.1258,49.1478,49.0088,49.0088,231684.0
2018-11-19 11:40:00,66.96,67.02,66.84,66.88,268204.0,49.0014,49.0453,48.9136,48.9429,268204.0
2018-11-19 11:50:00,66.88,66.92,66.67,66.77,561433.0,48.9429,48.9722,48.7892,48.8624,561433.0
2018-11-19 12:00:00,66.77,66.81,66.57,66.65,303652.0,48.8624,48.8917,48.716,48.7746,303652.0
2018-11-19 12:10:00,66.65,66.93,66.64,66.9,348284.0,48.7746,48.9795,48.7673,48.9575,348284.0
2018-11-19 12:20:00,66.9,66.91,66.71,66.8,256164.0,48.9575,48.9648,48.8185,48.8843,256164.0
2018-11-19 12:30:00,66.8,67.0,66.74,66.99,168914.0,48.8843,49.0307,48.8404,49.0234,168914.0
2018-11-19 12:40:00,67.0,67.09,66.93,66.97,184152.0,49.0307,49.0966,48.9795,49.0088,184152.0
2018-11-19 12:50:00,66.98,67.07,66.88,67.05,208512.0,49.0161,49.0819,48.9429,49.0673,208512.0
2018-11-19 13:00:00,67.06,67.08,66.84,66.84,153420.0,49.0746,49.0893,48.9136,48.9136,153420.0
2018-11-19 13:10:00,66.85,66.97,66.84,66.96,218197.0,48.9209,49.0088,48.9136,49.0014,218197.0
2018-11-19 13:20:00,66.95,67.04,66.92,66.97,246309.0,48.9941,49.06,48.9722,49.0088,246309.0
2018-11-19 13:30:00,66.96,67.11,66.84,67.09,341994.0,49.0014,49.1112,48.9136,49.0966,341994.0
2018-11-19 13:40:00,67.09,67.13,66.87,66.89,246811.0,49.0966,49.1258,48.9356,48.9502,246811.0
2018-11-19 13:50:00,66.89,66.9,66.79,66.79,125428.0,48.9502,48.9575,48.877,48.877,125428.0
2018-11-19 14:00:00,66.79,66.82,66.57,66.64,287259.0,48.877,48.899,48.716,48.7673,287259.0
2018-11-19 14:10:00,66.64,66.79,66.57,66.71,406505.0,48.7673,48.877,48.716,48.8185,406505.0
2018-11-19 14:20:00,66.72,66.95,66.62,66.94,250566.0,48.8258,48.9941,48.7526,48.9868,250566.0
2018-11-19 14:30:00,66.94,67.1,66.76,67.1,264964.0,48.9868,49.1039,48.8551,49.1039,264964.0
2018-11-19 14:40:00,67.1,67.14,66.95,67.03,231792.0,49.1039,49.1332,48.9941,49.0527,231792.0
2018-11-19 14:50:00,67.03,67.12,66.94,67.08,192778.0,49.0527,49.1185,48.9868,49.0893,192778.0
2018-11-19 15:00:00,67.08,67.26,66.98,67.19,346948.0,49.0893,49.221,49.0161,49.1698,346948.0
2018-11-19 15:10:00,67.18,67.33,67.18,67.23,529064.0,49.1624,49.2722,49.1624,49.199,529064.0
2018-11-19 15:20:00,67.24,67.34,67.1,67.18,421213.0,49.2063,49.2795,49.1039,49.1624,421213.0
2018-11-19 15:30:00,67.19,67.22,67.01,67.07,359829.0,49.1698,49.1917,49.038,49.0819,359829.0
2018-11-19 15:40:00,67.07,67.07,66.9,66.97,482455.0,49.0819,49.0819,48.9575,49.0088,482455.0
2018-11-19 15:50:00,66.97,67.17,66.92,67.16,1337222.0,49.0088,49.1551,48.9722,49.1478,1337222.0
2018-11-20 09:30:00,66.28,66.44,65.58,65.7,1129487.0,48.5038,48.6209,47.9916,48.0794,1129487.0
2018-11-20 09:40:00,65.71,65.94,65.52,65.63,604753.0,48.0867,48.255,47.9476,48.0281,604753.0
2018-11-20 09:50:00,65.63,65.73,65.31,65.43,788182.0,48.0281,48.1013,47.794,47.8818,788182.0
2018-11-20 10:00:00,65.43,65.43,64.93,64.94,1446627.0,47.8818,47.8818,47.5159,47.5232,1446627.0
2018-11-20 10:10:00,64.94,65.23,64.92,65.22,1432047.0,47.5232,47.7354,47.5086,47.7281,1432047.0
2018-11-20 10:20:00,65.21,65.35,65.06,65.27,581787.0,47.7208,47.8232,47.611,47.7647,581787.0
2018-11-20 10:30:00,65.26,65.62,65.18,65.55,746378.0,47.7574,48.0208,47.6988,47.9696,746378.0
2018-11-20 10:40:00,65.56,65.64,65.4,65.49,551255.0,47.9769,48.0355,47.8598,47.9257,551255.0
2018-11-20 10:50:00,65.5,65.96,65.49,65.93,772807.0,47.933,48.2696,47.9257,48.2477,772807.0
2018-11-20 11:00:00,65.93,66.06,65.82,66.05,742241.0,48.2477,48.3428,48.1672,48.3355,742241.0
2018-11-20 11:10:00,66.04,66.17,65.68,65.72,546452.0,48.3282,48.4233,48.0647,48.094,546452.0
2018-11-20 11:20:00,65.72,65.77,65.55,65.57,269529.0,48.094,48.1306,47.9696,47.9842,269529.0
2018-11-20 11:30:00,65.58,65.72,65.38,65.7,309845.0,47.9916,48.094,47.8452,48.0794,309845.0
2018-11-20 11:40:00,65.7,65.76,65.59,65.64,209371.0,48.0794,48.1233,47.9989,48.0355,209371.0
2018-11-20 11:50:00,65.65,65.69,65.46,65.65,395405.0,48.0428,48.072,47.9037,48.0428,395405.0
2018-11-20 12:00:00,65.64,65.77,65.5,65.54,278477.0,48.0355,48.1306,47.933,47.9623,278477.0
2018-11-20 12:10:00,65.53,65.55,65.4,65.44,139472.0,47.955,47.9696,47.8598,47.8891,139472.0
2018-11-20 12:20:00,65.44,65.55,65.34,65.5,360503.0,47.8891,47.9696,47.8159,47.933,360503.0
2018-11-20 12:30:00,65.51,65.57,65.37,65.39,219640.0,47.9403,47.9842,47.8379,47.8525,219640.0
2018-11-20 12:40:00,65.38,65.5,65.28,65.35,307488.0,47.8452,47.933,47.772,47.8232,307488.0
2018-11-20 12:50:00,65.35,65.45,65.26,65.29,167573.0,47.8232,47.8964,47.7574,47.7793,167573.0
2018-11-20 13:00:00,65.28,65.32,65.17,65.22,251726.0,47.772,47.8013,47.6915,47.7281,251726.0
2018-11-20 13:10:00,65.22,65.22,64.9,64.91,430145.0,47.7281,47.7281,47.4939,47.5012,430145.0
2018-11-20 13:20:00,64.91,65.0,64.8,64.96,348852.0,47.5012,47.5671,47.4207,47.5378,348852.0
2018-11-20 13:30:00,64.96,65.08,64.83,64.85,409692.0,47.5378,47.6257,47.4427,47.4573,409692.0
2018-11-20 13:40:00,64.85,64.99,64.8,64.86,270650.0,47.4573,47.5598,47.4207,47.4647,270650.0
2018-11-20 13:50:00,64.85,64.99,64.85,64.89,233359.0,47.4573,47.5598,47.4573,47.4866,233359.0
2018-11-20 14:00:00,64.89,64.9,64.63,64.65,514262.0,47.4866,47.4939,47.2963,47.311,514262.0
2018-11-20 14:10:00,64.64,64.9,64.63,64.83,445382.0,47.3037,47.4939,47.2963,47.4427,445382.0
2018-11-20 14:20:00,64.82,64.94,64.71,64.87,284245.0,47.4354,47.5232,47.3549,47.472,284245.0
2018-11-20 14:30:00,64.87,65.18,64.87,65.03,619503.0,47.472,47.6988,47.472,47.5891,619503.0
2018-11-20 14:40:00,65.02,65.05,64.86,64.93,469288.0,47.5817,47.6037,47.4647,47.5159,469288.0
2018-11-20 14:50:00,64.93,64.99,64.74,64.78,813856.0,47.5159,47.5598,47.3768,47.4061,813856.0
2018-11-20 15:00:00,64.78,64.86,64.46,64.63,1471983.0,47.4061,47.4647,47.1719,47.2963,1471983.0
2018-11-20 15:10:00,64.62,64.77,64.51,64.71,473777.0,47.289,47.3988,47.2085,47.3549,473777.0
2018-11-20 15:20:00,64.72,65.06,64.7,64.99,451249.0,47.3622,47.611,47.3476,47.5598,451249.0
2018-11-20 15:30:00,64.99,65.08,64.93,65.07,583404.0,47.5598,47.6257,47.5159,47.6183,583404.0
2018-11-20 15:40:00,65.07,65.07,64.9,64.94,734209.0,47.6183,47.6183,47.4939,47.5232,734209.0
2018-11-20 15:50:00,64.93,65.06,64.84,64.96,2821645.0,47.5159,47.611,47.45,47.5378,2821645.0
2018-11-21 09:30:00,65.47,65.7,65.32,65.62,750191.0,47.9111,48.0794,47.8013,48.0208,750191.0
2018-11-21 09:40:00,65.62,65.8,65.41,65.78,981999.0,48.0208,48.1525,47.8671,48.1379,981999.0
2018-11-21 09:50:00,65.78,65.84,65.62,65.64,713581.0,48.1379,48.1818,48.0208,48.0355,713581.0
2018-11-21 10:00:00,65.63,65.85,65.63,65.69,635370.0,48.0281,48.1891,48.0281,48.072,635370.0
2018-11-21 10:10:00,65.7,65.87,65.6,65.83,414214.0,48.0794,48.2038,48.0062,48.1745,414214.0
2018-11-21 10:20:00,65.83,65.86,65.71,65.86,275499.0,48.1745,48.1965,48.0867,48.1965,275499.0
2018-11-21 10:30:00,65.85,65.85,65.54,65.74,831327.0,48.1891,48.1891,47.9623,48.1086,831327.0
2018-11-21 10:40:00,65.74,65.86,65.69,65.71,376683.0,48.1086,48.1965,48.072,48.0867,376683.0
2018-11-21 10:50:00,65.72,65.83,65.69,65.73,298480.0,48.094,48.1745,48.072,48.1013,298480.0
2018-11-21 11:00:00,65.73,65.95,65.67,65.9,318678.0,48.1013,48.2623,48.0574,48.2257,318678.0
2018-11-21 11:10:00,65.9,66.05,65.9,66.02,334854.0,48.2257,48.3355,48.2257,48.3135,334854.0
2018-11-21 11:20:00,66.01,66.04,65.87,66.03,254017.0,48.3062,48.3282,48.2038,48.3209,254017.0
2018-11-21 11:30:00,66.03,66.33,66.03,66.32,736846.0,48.3209,48.5404,48.3209,48.5331,736846.0
2018-11-21 11:40:00,66.33,66.42,66.26,66.38,574724.0,48.5404,48.6063,48.4892,48.577,574724.0
2018-11-21 11:50:00,66.38,66.54,66.27,66.51,630476.0,48.577,48.6941,48.4965,48.6721,630476.0
2018-11-21 12:00:00,66.52,66.6,66.45,66.5,623827.0,48.6794,48.738,48.6282,48.6648,623827.0
2018-11-21 12:10:00,66.51,66.65,66.5,66.57,373857.0,48.6721,48.7746,48.6648,48.716,373857.0
2018-11-21 12:20:00,66.56,66.61,66.46,66.52,422146.0,48.7087,48.7453,48.6355,48.6794,422146.0
2018-11-21 12:30:00,66.52,66.61,66.5,66.51,206648.0,48.6794,48.7453,48.6648,48.6721,206648.0
2018-11-21 12:40:00,66.52,66.62,66.52,66.58,272907.0,48.6794,48.7526,48.6794,48.7234,272907.0
2018-11-21 12:50:00,66.58,66.6,66.51,66.6,269010.0,48.7234,48.738,48.6721,48.738,269010.0
2018-11-21 13:00:00,66.61,66.67,66.58,66.59,184509.0,48.7453,48.7892,48.7234,48.7307,184509.0
2018-11-21 13:10:00,66.59,66.61,66.51,66.58,132228.0,48.7307,48.7453,48.6721,48.7234,132228.0
2018-11-21 13:20:00,66.59,66.62,66.51,66.59,160933.0,48.7307,48.7526,48.6721,48.7307,160933.0
2018-11-21 13:30:00,66.58,66.65,66.5,66.65,159436.0,48.7234,48.7746,48.6648,48.7746,159436.0
2018-11-21 13:40:00,66.65,66.68,66.6,66.62,186154.0,48.7746,48.7965,48.738,48.7526,186154.0
2018-11-21 13:50:00,66.61,66.65,66.47,66.47,215289.0,48.7453,48.7746,48.6429,48.6429,215289.0
2018-11-21 14:00:00,66.48,66.49,66.38,66.42,164514.0,48.6502,48.6575,48.577,48.6063,164514.0
2018-11-21 14:10:00,66.42,66.48,66.38,66.48,210829.0,48.6063,48.6502,48.577,48.6502,210829.0
2018-11-21 14:20:00,66.48,66.5,66.35,66.35,203973.0,48.6502,48.6648,48.555,48.555,203973.0
2018-11-21 14:30:00,66.35,66.37,66.26,66.28,263946.0,48.555,48.5697,48.4892,48.5038,263946.0
2018-11-21 14:40:00,66.29,66.37,66.28,66.36,202166.0,48.5111,48.5697,48.5038,48.5624,202166.0
2018-11-21 14:50:00,66.35,66.39,66.31,66.35,163861.0,48.555,48.5843,48.5258,48.555,163861.0
2018-11-21 15:00:00,66.35,66.46,66.34,66.45,230165.0,48.555,48.6355,48.5477,48.6282,230165.0
2018-11-21 15:10:00,66.46,66.46,66.38,66.4,238596.0,48.6355,48.6355,48.577,48.5916,238596.0
2018-11-21 15:20:00,66.39,66.41,66.32,66.33,330749.0,48.5843,48.5989,48.5331,48.5404,330749.0
2018-11-21 15:30:00,66.32,66.33,66.18,66.19,529699.0,48.5331,48.5404,48.4306,48.438,529699.0
2018-11-21 15:40:00,66.18,66.18,66.0,66.05,965513.0,48.4306,48.4306,48.2989,48.3355,965513.0
2018-11-21 15:50:00,66.06,66.09,65.96,66.0,1139982.0,48.3428,48.3648,48.2696,48.2989,1139982.0
2018-11-23 09:30:00,64.34,64.57,63.93,64.38,924185.0,47.0841,47.2524,46.7841,47.1134,924185.0
2018-11-23 09:40:00,64.37,64.39,63.92,63.92,598810.0,47.1061,47.1207,46.7768,46.7768,598810.0
2018-11-23 09:50:00,63.92,64.2,63.79,63.97,559750.0,46.7768,46.9817,46.6816,46.8134,559750.0
2018-11-23 10:00:00,63.97,64.09,63.92,64.04,303858.0,46.8134,46.9012,46.7768,46.8646,303858.0
2018-11-23 10:10:00,64.03,64.09,63.85,63.9,270146.0,46.8573,46.9012,46.7255,46.7621,270146.0
2018-11-23 10:20:00,63.89,63.89,63.44,63.45,559459.0,46.7548,46.7548,46.4255,46.4328,559459.0
2018-11-23 10:30:00,63.46,63.77,63.44,63.69,584518.0,46.4401,46.667,46.4255,46.6084,584518.0
2018-11-23 10:40:00,63.69,63.7,63.44,63.54,311557.0,46.6084,46.6158,46.4255,46.4987,311557.0
2018-11-23 10:50:00,63.54,63.68,63.5,63.59,286146.0,46.4987,46.6011,46.4694,46.5353,286146.0
2018-11-23 11:00:00,63.6,63.8,63.59,63.69,241623.0,46.5426,46.6889,46.5353,46.6084,241623.0
2018-11-23 11:10:00,63.69,63.86,63.54,63.83,371487.0,46.6084,46.7329,46.4987,46.7109,371487.0
2018-11-23 11:20:00,63.83,63.97,63.82,63.87,429278.0,46.7109,46.8134,46.7036,46.7402,429278.0
2018-11-23 11:30:00,63.87,63.93,63.79,63.79,262753.0,46.7402,46.7841,46.6816,46.6816,262753.0
2018-11-23 11:40:00,63.79,63.93,63.74,63.87,206044.0,46.6816,46.7841,46.645,46.7402,206044.0
2018-11-23 11:50:00,63.88,63.88,63.58,63.64,401193.0,46.7475,46.7475,46.5279,46.5719,401193.0
2018-11-23 12:00:00,63.64,63.66,63.57,63.6,208282.0,46.5719,46.5865,46.5206,46.5426,208282.0
2018-11-23 12:10:00,63.6,63.66,63.52,63.6,274733.0,46.5426,46.5865,46.484,46.5426,274733.0
2018-11-23 12:20:00,63.59,63.65,63.54,63.65,305440.0,46.5353,46.5792,46.4987,46.5792,305440.0
2018-11-23 12:30:00,63.64,63.89,63.55,63.84,1120557.0,46.5719,46.7548,46.506,46.7182,1120557.0
2018-11-23 12:40:00,63.84,64.1,63.82,63.97,973504.0,46.7182,46.9085,46.7036,46.8134,973504.0
2018-11-23 12:50:00,63.97,64.07,63.8,63.86,2275810.0,46.8134,46.8865,46.6889,46.7329,2275810.0
2018-11-26 09:30:00,64.39,64.91,64.37,64.7,1344550.0,47.1207,47.5012,47.1061,47.3476,1344550.0
2018-11-26 09:40:00,64.7,64.89,64.66,64.73,653791.0,47.3476,47.4866,47.3183,47.3695,653791.0
2018-11-26 09:50:00,64.73,64.87,64.67,64.76,673557.0,47.3695,47.472,47.3256,47.3915,673557.0
2018-11-26 10:00:00,64.76,65.03,64.67,64.89,362486.0,47.3915,47.5891,47.3256,47.4866,362486.0
2018-11-26 10:10:00,64.9,64.96,64.82,64.95,312124.0,47.4939,47.5378,47.4354,47.5305,312124.0
2018-11-26 10:20:00,64.96,64.98,64.89,64.94,269573.0,47.5378,47.5525,47.4866,47.5232,269573.0
2018-11-26 10:30:00,64.95,65.03,64.72,64.75,794397.0,47.5305,47.5891,47.3622,47.3842,794397.0
2018-11-26 10:40:00,64.74,64.94,64.71,64.92,458916.0,47.3768,47.5232,47.3549,47.5086,458916.0
2018-11-26 10:50:00,64.92,65.28,64.89,65.26,375160.0,47.5086,47.772,47.4866,47.7574,375160.0
2018-11-26 11:00:00,65.27,65.3,65.01,65.11,422337.0,47.7647,47.7866,47.5744,47.6476,422337.0
2018-11-26 11:10:00,65.11,65.17,65.01,65.1,204477.0,47.6476,47.6915,47.5744,47.6403,204477.0
2018-11-26 11:20:00,65.1,65.18,64.9,64.97,264680.0,47.6403,47.6988,47.4939,47.5452,264680.0
2018-11-26 11:30:00,64.96,64.97,64.67,64.7,357517.0,47.5378,47.5452,47.3256,47.3476,357517.0
2018-11-26 11:40:00,64.7,64.92,64.68,64.85,357127.0,47.3476,47.5086,47.3329,47.4573,357127.0
2018-11-26 11:50:00,64.86,64.97,64.79,64.95,227700.0,47.4647,47.5452,47.4134,47.5305,227700.0
2018-11-26 12:00:00,64.96,64.98,64.86,64.97,353468.0,47.5378,47.5525,47.4647,47.5452,353468.0
2018-11-26 12:10:00,64.98,65.0,64.81,64.86,194471.0,47.5525,47.5671,47.4281,47.4647,194471.0
2018-11-26 12:20:00,64.85,64.86,64.77,64.8,293213.0,47.4573,47.4647,47.3988,47.4207,293213.0
2018-11-26 12:30:00,64.8,64.81,64.61,64.71,316808.0,47.4207,47.4281,47.2817,47.3549,316808.0
2018-11-26 12:40:00,64.71,64.81,64.68,64.77,195415.0,47.3549,47.4281,47.3329,47.3988,195415.0
2018-11-26 12:50:00,64.77,64.84,64.72,64.83,180491.0,47.3988,47.45,47.3622,47.4427,180491.0
2018-11-26 13:00:00,64.83,64.84,64.67,64.8,172088.0,47.4427,47.45,47.3256,47.4207,172088.0
2018-11-26 13:10:00,64.8,64.9,64.79,64.82,286284.0,47.4207,47.4939,47.4134,47.4354,286284.0
2018-11-26 13:20:00,64.83,64.84,64.73,64.77,205339.0,47.4427,47.45,47.3695,47.3988,205339.0
2018-11-26 13:30:00,64.77,64.86,64.76,64.83,183453.0,47.3988,47.4647,47.3915,47.4427,183453.0
2018-11-26 13:40:00,64.83,64.88,64.76,64.85,153553.0,47.4427,47.4793,47.3915,47.4573,153553.0
2018-11-26 13:50:00,64.85,64.94,64.8,64.93,176143.0,47.4573,47.5232,47.4207,47.5159,176143.0
2018-11-26 14:00:00,64.93,64.93,64.83,64.87,165202.0,47.5159,47.5159,47.4427,47.472,165202.0
2018-11-26 14:10:00,64.87,64.95,64.83,64.86,209562.0,47.472,47.5305,47.4427,47.4647,209562.0
2018-11-26 14:20:00,64.86,64.86,64.77,64.81,240744.0,47.4647,47.4647,47.3988,47.4281,240744.0
2018-11-26 14:30:00,64.81,64.98,64.8,64.9,273393.0,47.4281,47.5525,47.4207,47.4939,273393.0
2018-11-26 14:40:00,64.9,64.9,64.76,64.77,209580.0,47.4939,47.4939,47.3915,47.3988,209580.0
2018-11-26 14:50:00,64.78,64.89,64.75,64.89,236334.0,47.4061,47.4866,47.3842,47.4866,236334.0
2018-11-26 15:00:00,64.89,64.94,64.84,64.9,233953.0,47.4866,47.5232,47.45,47.4939,233953.0
2018-11-26 15:10:00,64.9,64.9,64.79,64.82,187839.0,47.4939,47.4939,47.4134,47.4354,187839.0
2018-11-26 15:20:00,64.81,64.82,64.73,64.82,310456.0,47.4281,47.4354,47.3695,47.4354,310456.0
2018-11-26 15:30:00,64.82,64.9,64.78,64.8,556681.0,47.4354,47.4939,47.4061,47.4207,556681.0
2018-11-26 15:40:00,64.8,64.86,64.79,64.83,532439.0,47.4207,47.4647,47.4134,47.4427,532439.0
2018-11-26 15:50:00,64.83,64.94,64.79,64.93,1010641.0,47.4427,47.5232,47.4134,47.5159,1010641.0
2018-11-27 09:30:00,64.54,65.1,64.52,64.79,1088608.0,47.2305,47.6403,47.2158,47.4134,1088608.0
2018-11-27 09:40:00,64.8,64.8,64.58,64.64,460948.0,47.4207,47.4207,47.2597,47.3037,460948.0
2018-11-27 09:50:00,64.63,64.65,64.42,64.64,391579.0,47.2963,47.311,47.1427,47.3037,391579.0
2018-11-27 10:00:00,64.63,64.81,64.52,64.78,371684.0,47.2963,47.4281,47.2158,47.4061,371684.0
2018-11-27 10:10:00,64.78,64.98,64.75,64.91,467140.0,47.4061,47.5525,47.3842,47.5012,467140.0
2018-11-27 10:20:00,64.91,64.91,64.68,64.68,272326.0,47.5012,47.5012,47.3329,47.3329,272326.0
2018-11-27 10:30:00,64.68,64.76,64.51,64.55,335608.0,47.3329,47.3915,47.2085,47.2378,335608.0
2018-11-27 10:40:00,64.55,64.83,64.45,64.75,557632.0,47.2378,47.4427,47.1646,47.3842,557632.0
2018-11-27 10:50:00,64.75,64.98,64.73,64.86,258290.0,47.3842,47.5525,47.3695,47.4647,258290.0
2018-11-27 11:00:00,64.85,65.16,64.84,65.02,341595.0,47.4573,47.6842,47.45,47.5817,341595.0
2018-11-27 11:10:00,65.03,65.06,64.86,64.9,170852.0,47.5891,47.611,47.4647,47.4939,170852.0
2018-11-27 11:20:00,64.9,64.94,64.79,64.9,220992.0,47.4939,47.5232,47.4134,47.4939,220992.0
2018-11-27 11:30:00,64.89,64.97,64.82,64.85,382449.0,47.4866,47.5452,47.4354,47.4573,382449.0
2018-11-27 11:40:00,64.86,65.0,64.8,64.97,228119.0,47.4647,47.5671,47.4207,47.5452,228119.0
2018-11-27 11:50:00,64.96,65.06,64.92,64.99,207192.0,47.5378,47.611,47.5086,47.5598,207192.0
2018-11-27 12:00:00,64.99,65.0,64.83,64.87,394593.0,47.5598,47.5671,47.4427,47.472,394593.0
2018-11-27 12:10:00,64.88,64.88,64.69,64.71,412041.0,47.4793,47.4793,47.3402,47.3549,412041.0
2018-11-27 12:20:00,64.71,64.74,64.32,64.44,1062493.0,47.3549,47.3768,47.0695,47.1573,1062493.0
2018-11-27 12:30:00,64.44,64.52,64.37,64.51,1309544.0,47.1573,47.2158,47.1061,47.2085,1309544.0
2018-11-27 12:40:00,64.51,64.54,64.4,64.53,266765.0,47.2085,47.2305,47.128,47.2232,266765.0
2018-11-27 12:50:00,64.52,64.55,64.44,64.45,151890.0,47.2158,47.2378,47.1573,47.1646,151890.0
2018-11-27 13:00:00,64.45,64.57,64.43,64.56,206259.0,47.1646,47.2524,47.15,47.2451,206259.0
2018-11-27 13:10:00,64.56,64.72,64.47,64.54,496586.0,47.2451,47.3622,47.1793,47.2305,496586.0
2018-11-27 13:20:00,64.55,64.58,64.44,64.47,202210.0,47.2378,47.2597,47.1573,47.1793,202210.0
2018-11-27 13:30:00,64.47,64.55,64.42,64.53,316808.0,47.1793,47.2378,47.1427,47.2232,316808.0
2018-11-27 13:40:00,64.51,64.56,64.43,64.53,212601.0,47.2085,47.2451,47.15,47.2232,212601.0
2018-11-27 13:50:00,64.53,64.55,64.4,64.52,217566.0,47.2232,47.2378,47.128,47.2158,217566.0
2018-11-27 14:00:00,64.52,64.57,64.48,64.5,214804.0,47.2158,47.2524,47.1866,47.2012,214804.0
2018-11-27 14:10:00,64.5,64.65,64.49,64.62,266327.0,47.2012,47.311,47.1939,47.289,266327.0
2018-11-27 14:20:00,64.62,64.68,64.6,64.67,255413.0,47.289,47.3329,47.2744,47.3256,255413.0
2018-11-27 14:30:00,64.67,64.79,64.66,64.75,232402.0,47.3256,47.4134,47.3183,47.3842,232402.0
2018-11-27 14:40:00,64.75,64.91,64.74,64.9,179344.0,47.3842,47.5012,47.3768,47.4939,179344.0
2018-11-27 14:50:00,64.9,64.91,64.76,64.77,211855.0,47.4939,47.5012,47.3915,47.3988,211855.0
2018-11-27 15:00:00,64.77,64.84,64.72,64.79,285929.0,47.3988,47.45,47.3622,47.4134,285929.0
2018-11-27 15:10:00,64.79,64.83,64.65,64.67,306679.0,47.4134,47.4427,47.311,47.3256,306679.0
2018-11-27 15:20:00,64.67,64.7,64.62,64.66,399320.0,47.3256,47.3476,47.289,47.3183,399320.0
2018-11-27 15:30:00,64.66,64.67,64.53,64.62,461098.0,47.3183,47.3256,47.2232,47.289,461098.0
2018-11-27 15:40:00,64.63,64.73,64.62,64.71,465808.0,47.2963,47.3695,47.289,47.3549,465808.0
2018-11-27 15:50:00,64.71,64.79,64.62,64.71,1798304.0,47.3549,47.4134,47.289,47.3549,1798304.0
2018-11-28 09:30:00,64.63,64.97,64.43,64.87,597644.0,47.2963,47.5452,47.15,47.472,597644.0
2018-11-28 09:40:00,64.88,64.94,64.6,64.74,294972.0,47.4793,47.5232,47.2744,47.3768,294972.0
2018-11-28 09:50:00,64.73,64.81,64.59,64.63,305396.0,47.3695,47.4281,47.2671,47.2963,305396.0
2018-11-28 10:00:00,64.63,64.76,64.62,64.66,469178.0,47.2963,47.3915,47.289,47.3183,469178.0
2018-11-28 10:10:00,64.66,64.73,64.57,64.72,236589.0,47.3183,47.3695,47.2524,47.3622,236589.0
2018-11-28 10:20:00,64.72,64.73,64.46,64.53,172984.0,47.3622,47.3695,47.1719,47.2232,172984.0
2018-11-28 10:30:00,64.48,64.61,64.22,64.47,1394447.0,47.1866,47.2817,46.9963,47.1793,1394447.0
2018-11-28 10:40:00,64.48,64.57,64.39,64.55,360899.0,47.1866,47.2524,47.1207,47.2378,360899.0
2018-11-28 10:50:00,64.55,64.66,64.5,64.5,232958.0,47.2378,47.3183,47.2012,47.2012,232958.0
2018-11-28 11:00:00,64.49,64.64,64.4,64.64,309959.0,47.1939,47.3037,47.128,47.3037,309959.0
2018-11-28 11:10:00,64.64,64.84,64.63,64.76,310348.0,47.3037,47.45,47.2963,47.3915,310348.0
2018-11-28 11:20:00,64.77,64.89,64.62,64.89,264383.0,47.3988,47.4866,47.289,47.4866,264383.0
2018-11-28 11:30:00,64.88,65.06,64.86,65.02,283121.0,47.4793,47.611,47.4647,47.5817,283121.0
2018-11-28 11:40:00,65.01,65.03,64.87,64.93,224046.0,47.5744,47.5891,47.472,47.5159,224046.0
2018-11-28 11:50:00,64.93,65.02,64.88,64.99,264807.0,47.5159,47.5817,47.4793,47.5598,264807.0
2018-11-28 12:00:00,65.0,65.82,65.0,65.75,2472086.0,47.5671,48.1672,47.5671,48.116,2472086.0
2018-11-28 12:10:00,65.75,65.78,65.5,65.61,847600.0,48.116,48.1379,47.933,48.0135,847600.0
2018-11-28 12:20:00,65.61,65.68,65.35,65.39,275365.0,48.0135,48.0647,47.8232,47.8525,275365.0
2018-11-28 12:30:00,65.39,65.48,65.31,65.48,314755.0,47.8525,47.9184,47.794,47.9184,314755.0
2018-11-28 12:40:00,65.46,65.61,65.38,65.58,203321.0,47.9037,48.0135,47.8452,47.9916,203321.0
2018-11-28 12:50:00,65.58,65.71,65.52,65.52,360863.0,47.9916,48.0867,47.9476,47.9476,360863.0
2018-11-28 13:00:00,65.52,65.55,65.34,65.44,462225.0,47.9476,47.9696,47.8159,47.8891,462225.0
2018-11-28 13:10:00,65.45,65.61,65.43,65.56,331954.0,47.8964,48.0135,47.8818,47.9769,331954.0
2018-11-28 13:20:00,65.56,65.6,65.44,65.5,171861.0,47.9769,48.0062,47.8891,47.933,171861.0
2018-11-28 13:30:00,65.5,65.57,65.43,65.54,237168.0,47.933,47.9842,47.8818,47.9623,237168.0
2018-11-28 13:40:00,65.54,65.64,65.49,65.62,340137.0,47.9623,48.0355,47.9257,48.0208,340137.0
2018-11-28 13:50:00,65.62,65.77,65.6,65.7,255317.0,48.0208,48.1306,48.0062,48.0794,255317.0
2018-11-28 14:00:00,65.7,65.75,65.63,65.73,256501.0,48.0794,48.116,48.0281,48.1013,256501.0
2018-11-28 14:10:00,65.73,65.81,65.63,65.7,498155.0,48.1013,48.1599,48.0281,48.0794,498155.0
2018-11-28 14:20:00,65.69,65.7,65.37,65.42,634823.0,48.072,48.0794,47.8379,47.8745,634823.0
2018-11-28 14:30:00,65.42,65.5,65.37,65.42,328946.0,47.8745,47.933,47.8379,47.8745,328946.0
2018-11-28 14:40:00,65.42,65.49,65.41,65.44,121676.0,47.8745,47.9257,47.8671,47.8891,121676.0
2018-11-28 14:50:00,65.44,65.47,65.3,65.32,212673.0,47.8891,47.9111,47.7866,47.8013,212673.0
2018-11-28 15:00:00,65.33,65.46,65.3,65.4,271630.0,47.8086,47.9037,47.7866,47.8598,271630.0
2018-11-28 15:10:00,65.4,65.45,65.38,65.41,190227.0,47.8598,47.8964,47.8452,47.8671,190227.0
2018-11-28 15:20:00,65.41,65.56,65.4,65.55,309023.0,47.8671,47.9769,47.8598,47.9696,309023.0
2018-11-28 15:30:00,65.54,65.66,65.48,65.65,512293.0,47.9623,48.0501,47.9184,48.0428,512293.0
2018-11-28 15:40:00,65.65,65.79,65.6,65.78,518157.0,48.0428,48.1452,48.0062,48.1379,518157.0
2018-11-28 15:50:00,65.78,65.85,65.74,65.85,2196771.0,48.1379,48.1891,48.1086,48.1891,2196771.0
2018-11-29 09:30:00,65.85,66.29,65.8,66.27,867275.0,48.1891,48.5111,48.1525,48.4965,867275.0
2018-11-29 09:40:00,66.27,66.27,66.07,66.09,403972.0,48.4965,48.4965,48.3501,48.3648,403972.0
2018-11-29 09:50:00,66.1,66.28,66.04,66.05,284977.0,48.3721,48.5038,48.3282,48.3355,284977.0
2018-11-29 10:00:00,66.05,66.07,65.84,65.93,337757.0,48.3355,48.3501,48.1818,48.2477,337757.0
2018-11-29 10:10:00,65.94,66.01,65.75,65.77,264550.0,48.255,48.3062,48.116,48.1306,264550.0
2018-11-29 10:20:00,65.77,65.99,65.76,65.89,225554.0,48.1306,48.2916,48.1233,48.2184,225554.0
2018-11-29 10:30:00,65.88,66.21,65.84,65.9,535210.0,48.2111,48.4526,48.1818,48.2257,535210.0
2018-11-29 10:40:00,65.9,65.93,65.77,65.8,316181.0,48.2257,48.2477,48.1306,48.1525,316181.0
2018-11-29 10:50:00,65.8,65.95,65.76,65.94,197533.0,48.1525,48.2623,48.1233,48.255,197533.0
2018-11-29 11:00:00,65.95,66.15,65.94,66.01,479552.0,48.2623,48.4087,48.255,48.3062,479552.0
2018-11-29 11:10:00,66.01,66.01,65.84,65.92,229666.0,48.3062,48.3062,48.1818,48.2404,229666.0
2018-11-29 11:20:00,65.92,66.17,65.84,66.15,492690.0,48.2404,48.4233,48.1818,48.4087,492690.0
2018-11-29 11:30:00,66.15,66.28,66.1,66.25,523672.0,48.4087,48.5038,48.3721,48.4819,523672.0
2018-11-29 11:40:00,66.24,66.31,66.17,66.25,305457.0,48.4745,48.5258,48.4233,48.4819,305457.0
2018-11-29 11:50:00,66.24,66.38,66.19,66.29,244156.0,48.4745,48.577,48.438,48.5111,244156.0
2018-11-29 12:00:00,66.29,66.29,66.12,66.16,195185.0,48.5111,48.5111,48.3867,48.416,195185.0
2018-11-29 12:10:00,66.16,66.22,66.11,66.19,247527.0,48.416,48.4599,48.3794,48.438,247527.0
2018-11-29 12:20:00,66.19,66.2,66.1,66.15,88213.0,48.438,48.4453,48.3721,48.4087,88213.0
2018-11-29 12:30:00,66.15,66.28,66.14,66.25,154162.0,48.4087,48.5038,48.4014,48.4819,154162.0
2018-11-29 12:40:00,66.26,66.33,66.2,66.24,114710.0,48.4892,48.5404,48.4453,48.4745,114710.0
2018-11-29 12:50:00,66.25,66.41,66.25,66.39,160220.0,48.4819,48.5989,48.4819,48.5843,160220.0
2018-11-29 13:00:00,66.39,66.46,66.32,66.35,188882.0,48.5843,48.6355,48.5331,48.555,188882.0
2018-11-29 13:10:00,66.35,66.47,66.31,66.47,260670.0,48.555,48.6429,48.5258,48.6429,260670.0
2018-11-29 13:20:00,66.47,66.58,66.43,66.45,207156.0,48.6429,48.7234,48.6136,48.6282,207156.0
2018-11-29 13:30:00,66.45,66.55,66.43,66.45,163659.0,48.6282,48.7014,48.6136,48.6282,163659.0
2018-11-29 13:40:00,66.46,66.53,66.42,66.51,228001.0,48.6355,48.6868,48.6063,48.6721,228001.0
2018-11-29 13:50:00,66.52,66.52,66.41,66.46,169722.0,48.6794,48.6794,48.5989,48.6355,169722.0
2018-11-29 14:00:00,66.46,66.59,66.41,66.47,334990.0,48.6355,48.7307,48.5989,48.6429,334990.0
2018-11-29 14:10:00,66.47,66.62,66.44,66.58,282953.0,48.6429,48.7526,48.6209,48.7234,282953.0
2018-11-29 14:20:00,66.59,66.64,66.51,66.53,307016.0,48.7307,48.7673,48.6721,48.6868,307016.0
2018-11-29 14:30:00,66.52,66.61,66.5,66.59,259706.0,48.6794,48.7453,48.6648,48.7307,259706.0
2018-11-29 14:40:00,66.59,66.65,66.56,66.56,153913.0,48.7307,48.7746,48.7087,48.7087,153913.0
2018-11-29 14:50:00,66.57,66.76,66.56,66.75,341589.0,48.716,48.8551,48.7087,48.8478,341589.0
2018-11-29 15:00:00,66.74,66.76,66.67,66.73,356264.0,48.8404,48.8551,48.7892,48.8331,356264.0
2018-11-29 15:10:00,66.73,66.75,66.62,66.64,705652.0,48.8331,48.8478,48.7526,48.7673,705652.0
2018-11-29 15:20:00,66.64,66.68,66.45,66.49,421216.0,48.7673,48.7965,48.6282,48.6575,421216.0
2018-11-29 15:30:00,66.48,66.48,66.35,66.4,372332.0,48.6502,48.6502,48.555,48.5916,372332.0
2018-11-29 15:40:00,66.4,66.47,66.32,66.32,486111.0,48.5916,48.6429,48.5331,48.5331,486111.0
2018-11-29 15:50:00,66.32,66.33,66.18,66.24,1138519.0,48.5331,48.5404,48.4306,48.4745,1138519.0
2018-11-30 09:30:00,65.65,65.84,65.6,65.76,429825.0,48.0428,48.1818,48.0062,48.1233,429825.0
2018-11-30 09:40:00,65.75,65.81,65.42,65.46,579799.0,48.116,48.1599,47.8745,47.9037,579799.0
2018-11-30 09:50:00,65.46,65.56,65.32,65.54,419296.0,47.9037,47.9769,47.8013,47.9623,419296.0
2018-11-30 10:00:00,65.53,65.62,65.44,65.6,250027.0,47.955,48.0208,47.8891,48.0062,250027.0
2018-11-30 10:10:00,65.6,65.67,65.53,65.56,239337.0,48.0062,48.0574,47.955,47.9769,239337.0
2018-11-30 10:20:00,65.56,65.59,65.5,65.53,270727.0,47.9769,47.9989,47.933,47.955,270727.0
2018-11-30 10:30:00,65.53,65.81,65.48,65.76,341441.0,47.955,48.1599,47.9184,48.1233,341441.0
2018-11-30 10:40:00,65.76,65.89,65.73,65.75,283985.0,48.1233,48.2184,48.1013,48.116,283985.0
2018-11-30 10:50:00,65.74,65.8,65.48,65.64,613237.0,48.1086,48.1525,47.9184,48.0355,613237.0
2018-11-30 11:00:00,65.64,65.8,65.6,65.76,420914.0,48.0355,48.1525,48.0062,48.1233,420914.0
2018-11-30 11:10:00,65.75,65.77,65.65,65.72,246632.0,48.116,48.1306,48.0428,48.094,246632.0
2018-11-30 11:20:00,65.72,65.83,65.57,65.79,632953.0,48.094,48.1745,47.9842,48.1452,632953.0
2018-11-30 11:30:00,65.78,66.12,65.62,66.03,781150.0,48.1379,48.3867,48.0208,48.3209,781150.0
2018-11-30 11:40:00,66.02,66.16,65.92,66.15,271732.0,48.3135,48.416,48.2404,48.4087,271732.0
2018-11-30 11:50:00,66.15,66.3,66.05,66.18,420154.0,48.4087,48.5184,48.3355,48.4306,420154.0
2018-11-30 12:00:00,66.18,66.26,66.06,66.07,283013.0,48.4306,48.4892,48.3428,48.3501,283013.0
2018-11-30 12:10:00,66.07,66.13,66.0,66.02,142453.0,48.3501,48.394,48.2989,48.3135,142453.0
2018-11-30 12:20:00,66.02,66.09,65.98,66.0,186727.0,48.3135,48.3648,48.2843,48.2989,186727.0
2018-11-30 12:30:00,66.01,66.06,65.88,65.89,433138.0,48.3062,48.3428,48.2111,48.2184,433138.0
2018-11-30 12:40:00,65.9,65.96,65.85,65.89,197725.0,48.2257,48.2696,48.1891,48.2184,197725.0
2018-11-30 12:50:00,65.89,65.93,65.78,65.79,223990.0,48.2184,48.2477,48.1379,48.1452,223990.0
2018-11-30 13:00:00,65.79,65.8,65.71,65.76,264543.0,48.1452,48.1525,48.0867,48.1233,264543.0
2018-11-30 13:10:00,65.76,65.83,65.73,65.81,160209.0,48.1233,48.1745,48.1013,48.1599,160209.0
2018-11-30 13:20:00,65.8,66.01,65.8,66.0,319571.0,48.1525,48.3062,48.1525,48.2989,319571.0
2018-11-30 13:30:00,66.0,66.19,66.0,66.1,540716.0,48.2989,48.438,48.2989,48.3721,540716.0
2018-11-30 13:40:00,66.1,66.11,66.04,66.06,190756.0,48.3721,48.3794,48.3282,48.3428,190756.0
2018-11-30 13:50:00,66.07,66.17,66.03,66.04,162512.0,48.3501,48.4233,48.3209,48.3282,162512.0
2018-11-30 14:00:00,66.04,66.08,65.94,65.98,315706.0,48.3282,48.3575,48.255,48.2843,315706.0
2018-11-30 14:10:00,65.98,66.07,65.97,66.04,281246.0,48.2843,48.3501,48.277,48.3282,281246.0
2018-11-30 14:20:00,66.04,66.13,65.94,65.98,321753.0,48.3282,48.394,48.255,48.2843,321753.0
2018-11-30 14:30:00,65.98,66.07,65.95,65.95,393994.0,48.2843,48.3501,48.2623,48.2623,393994.0
2018-11-30 14:40:00,65.96,66.05,65.94,65.97,406725.0,48.2696,48.3355,48.255,48.277,406725.0
2018-11-30 14:50:00,65.97,65.99,65.92,65.93,400137.0,48.277,48.2916,48.2404,48.2477,400137.0
2018-11-30 15:00:00,65.93,66.03,65.89,66.03,357446.0,48.2477,48.3209,48.2184,48.3209,357446.0
2018-11-30 15:10:00,66.03,66.04,65.94,66.02,284206.0,48.3209,48.3282,48.255,48.3135,284206.0
2018-11-30 15:20:00,66.02,66.14,66.01,66.08,326516.0,48.3135,48.4014,48.3062,48.3575,326516.0
2018-11-30 15:30:00,66.09,66.18,66.07,66.12,568242.0,48.3648,48.4306,48.3501,48.3867,568242.0
2018-11-30 15:40:00,66.12,66.12,65.97,66.0,782835.0,48.3867,48.3867,48.277,48.2989,782835.0
2018-11-30 15:50:00,66.0,66.14,65.97,66.06,2216193.0,48.2989,48.4014,48.277,48.3428,2216193.0
2018-12-03 09:30:00,67.62,67.91,67.46,67.62,1144756.0,49.4844,49.6966,49.3673,49.4844,1144756.0
2018-12-03 09:40:00,67.63,67.99,67.62,67.85,768790.0,49.4917,49.7552,49.4844,49.6527,768790.0
2018-12-03 09:50:00,67.86,67.88,67.51,67.53,341670.0,49.6601,49.6747,49.4039,49.4186,341670.0
2018-12-03 10:00:00,67.55,67.58,67.31,67.4,404716.0,49.4332,49.4552,49.2576,49.3234,404716.0
2018-12-03 10:10:00,67.4,67.4,67.08,67.2,928159.0,49.3234,49.3234,49.0893,49.1771,928159.0
2018-12-03 10:20:00,67.2,67.31,67.07,67.17,483555.0,49.1771,49.2576,49.0819,49.1551,483555.0
2018-12-03 10:30:00,67.17,67.41,67.17,67.26,277697.0,49.1551,49.3307,49.1551,49.221,277697.0
2018-12-03 10:40:00,67.26,67.27,67.0,67.01,329305.0,49.221,49.2283,49.0307,49.038,329305.0
2018-12-03 10:50:00,67.01,67.17,66.94,66.97,330015.0,49.038,49.1551,48.9868,49.0088,330015.0
2018-12-03 11:00:00,66.97,66.99,66.86,66.99,217444.0,49.0088,49.0234,48.9283,49.0234,217444.0
2018-12-03 11:10:00,66.99,67.26,66.97,67.15,1152526.0,49.0234,49.221,49.0088,49.1405,1152526.0
2018-12-03 11:20:00,67.15,67.2,67.02,67.08,511492.0,49.1405,49.1771,49.0453,49.0893,511492.0
2018-12-03 11:30:00,67.08,67.15,66.97,67.01,753059.0,49.0893,49.1405,49.0088,49.038,753059.0
2018-12-03 11:40:00,67.0,67.07,66.79,66.86,347032.0,49.0307,49.0819,48.877,48.9283,347032.0
2018-12-03 11:50:00,66.87,67.02,66.8,67.02,299330.0,48.9356,49.0453,48.8843,49.0453,299330.0
2018-12-03 12:00:00,67.01,67.13,66.97,67.1,379363.0,49.038,49.1258,49.0088,49.1039,379363.0
2018-12-03 12:10:00,67.11,67.17,67.07,67.11,449776.0,49.1112,49.1551,49.0819,49.1112,449776.0
2018-12-03 12:20:00,67.11,67.3,67.07,67.28,281836.0,49.1112,49.2503,49.0819,49.2356,281836.0
2018-12-03 12:30:00,67.28,67.33,67.21,67.21,339891.0,49.2356,49.2722,49.1844,49.1844,339891.0
2018-12-03 12:40:00,67.22,67.27,67.19,67.22,346064.0,49.1917,49.2283,49.1698,49.1917,346064.0
2018-12-03 12:50:00,67.22,67.31,67.21,67.26,180360.0,49.1917,49.2576,49.1844,49.221,180360.0
2018-12-03 13:00:00,67.28,67.36,67.26,67.33,259116.0,49.2356,49.2942,49.221,49.2722,259116.0
2018-12-03 13:10:00,67.34,67.5,67.31,67.47,424942.0,49.2795,49.3966,49.2576,49.3747,424942.0
2018-12-03 13:20:00,67.47,67.55,67.45,67.52,223105.0,49.3747,49.4332,49.36,49.4112,223105.0
2018-12-03 13:30:00,67.51,67.52,67.38,67.4,242663.0,49.4039,49.4112,49.3088,49.3234,242663.0
2018-12-03 13:40:00,67.4,67.44,67.34,67.35,206536.0,49.3234,49.3527,49.2795,49.2868,206536.0
2018-12-03 13:50:00,67.35,67.45,67.33,67.38,198672.0,49.2868,49.36,49.2722,49.3088,198672.0
2018-12-03 14:00:00,67.38,67.45,67.16,67.22,363334.0,49.3088,49.36,49.1478,49.1917,363334.0
2018-12-03 14:10:00,67.21,67.34,67.18,67.3,232874.0,49.1844,49.2795,49.1624,49.2503,232874.0
2018-12-03 14:20:00,67.31,67.5,67.3,67.47,298464.0,49.2576,49.3966,49.2503,49.3747,298464.0
2018-12-03 14:30:00,67.47,67.53,67.42,67.49,274030.0,49.3747,49.4186,49.3381,49.3893,274030.0
2018-12-03 14:40:00,67.5,67.52,67.35,67.39,254561.0,49.3966,49.4112,49.2868,49.3161,254561.0
2018-12-03 14:50:00,67.39,67.44,67.36,67.4,237962.0,49.3161,49.3527,49.2942,49.3234,237962.0
2018-12-03 15:00:00,67.4,67.52,67.34,67.48,426304.0,49.3234,49.4112,49.2795,49.382,426304.0
2018-12-03 15:10:00,67.48,67.7,67.48,67.65,315003.0,49.382,49.543,49.382,49.5064,315003.0
2018-12-03 15:20:00,67.65,67.78,67.59,67.66,910411.0,49.5064,49.6015,49.4625,49.5137,910411.0
2018-12-03 15:30:00,67.66,67.67,67.53,67.55,746597.0,49.5137,49.521,49.4186,49.4332,746597.0
2018-12-03 15:40:00,67.55,67.59,67.45,67.48,860636.0,49.4332,49.4625,49.36,49.382,860636.0
2018-12-03 15:50:00,67.49,67.6,67.44,67.58,2003714.0,49.3893,49.4698,49.3527,49.4552,2003714.0
2018-12-04 09:30:00,67.61,67.83,67.48,67.68,834629.0,49.4771,49.6381,49.382,49.5283,834629.0
2018-12-04 09:40:00,67.68,67.72,67.37,67.46,409684.0,49.5283,49.5576,49.3015,49.3673,409684.0
2018-12-04 09:50:00,67.47,67.52,67.32,67.43,379036.0,49.3747,49.4112,49.2649,49.3454,379036.0
2018-12-04 10:00:00,67.44,67.63,67.41,67.52,250807.0,49.3527,49.4917,49.3307,49.4112,250807.0
2018-12-04 10:10:00,67.51,67.59,67.38,67.38,195522.0,49.4039,49.4625,49.3088,49.3088,195522.0
2018-12-04 10:20:00,67.37,67.5,67.27,67.49,251924.0,49.3015,49.3966,49.2283,49.3893,251924.0
2018-12-04 10:30:00,67.49,67.51,67.28,67.43,708031.0,49.3893,49.4039,49.2356,49.3454,708031.0
2018-12-04 10:40:00,67.42,67.53,67.38,67.46,232302.0,49.3381,49.4186,49.3088,49.3673,232302.0
2018-12-04 10:50:00,67.46,67.48,67.18,67.18,286770.0,49.3673,49.382,49.1624,49.1624,286770.0
2018-12-04 11:00:00,67.19,67.27,67.06,67.22,276633.0,49.1698,49.2283,49.0746,49.1917,276633.0
2018-12-04 11:10:00,67.21,67.22,67.07,67.18,197429.0,49.1844,49.1917,49.0819,49.1624,197429.0
2018-12-04 11:20:00,67.16,67.36,67.16,67.27,266494.0,49.1478,49.2942,49.1478,49.2283,266494.0
2018-12-04 11:30:00,67.28,67.31,67.11,67.3,265080.0,49.2356,49.2576,49.1112,49.2503,265080.0
2018-12-04 11:40:00,67.3,67.43,67.21,67.29,194354.0,49.2503,49.3454,49.1844,49.2429,194354.0
2018-12-04 11:50:00,67.28,67.33,67.03,67.06,198382.0,49.2356,49.2722,49.0527,49.0746,198382.0
2018-12-04 12:00:00,67.05,67.09,66.69,66.83,421301.0,49.0673,49.0966,48.8039,48.9063,421301.0
2018-12-04 12:10:00,66.82,66.85,66.55,66.72,534941.0,48.899,48.9209,48.7014,48.8258,534941.0
2018-12-04 12:20:00,66.71,66.73,66.49,66.5,269157.0,48.8185,48.8331,48.6575,48.6648,269157.0
2018-12-04 12:30:00,66.5,66.62,66.36,66.52,658797.0,48.6648,48.7526,48.5624,48.6794,658797.0
2018-12-04 12:40:00,66.52,66.64,66.47,66.59,377042.0,48.6794,48.7673,48.6429,48.7307,377042.0
2018-12-04 12:50:00,66.59,66.6,66.42,66.42,204811.0,48.7307,48.738,48.6063,48.6063,204811.0
2018-12-04 13:00:00,66.41,66.49,66.28,66.45,665157.0,48.5989,48.6575,48.5038,48.6282,665157.0
2018-12-04 13:10:00,66.44,66.6,66.41,66.51,695646.0,48.6209,48.738,48.5989,48.6721,695646.0
2018-12-04 13:20:00,66.5,66.5,66.03,66.15,249440.0,48.6648,48.6648,48.3209,48.4087,249440.0
2018-12-04 13:30:00,66.15,66.25,65.93,65.99,390323.0,48.4087,48.4819,48.2477,48.2916,390323.0
2018-12-04 13:40:00,65.99,66.37,65.88,66.33,467067.0,48.2916,48.5697,48.2111,48.5404,467067.0
2018-12-04 13:50:00,66.33,66.52,66.21,66.4,262540.0,48.5404,48.6794,48.4526,48.5916,262540.0
2018-12-04 14:00:00,66.4,66.41,66.16,66.37,247652.0,48.5916,48.5989,48.416,48.5697,247652.0
2018-12-04 14:10:00,66.37,66.48,66.3,66.38,215298.0,48.5697,48.6502,48.5184,48.577,215298.0
2018-12-04 14:20:00,66.38,66.38,66.11,66.13,292411.0,48.577,48.577,48.3794,48.394,292411.0
2018-12-04 14:30:00,66.13,66.28,66.13,66.21,311347.0,48.394,48.5038,48.394,48.4526,311347.0
2018-12-04 14:40:00,66.2,66.54,66.2,66.53,354957.0,48.4453,48.6941,48.4453,48.6868,354957.0
2018-12-04 14:50:00,66.53,66.6,66.32,66.34,253645.0,48.6868,48.738,48.5331,48.5477,253645.0
2018-12-04 15:00:00,66.35,66.35,66.1,66.15,319805.0,48.555,48.555,48.3721,48.4087,319805.0
2018-12-04 15:10:00,66.16,66.19,65.99,66.03,269029.0,48.416,48.438,48.2916,48.3209,269029.0
2018-12-04 15:20:00,66.02,66.12,65.83,65.87,495477.0,48.3135,48.3867,48.1745,48.2038,495477.0
2018-12-04 15:30:00,65.88,66.01,65.74,65.78,561572.0,48.2111,48.3062,48.1086,48.1379,561572.0
2018-12-04 15:40:00,65.77,65.77,65.61,65.67,1028948.0,48.1306,48.1306,48.0135,48.0574,1028948.0
2018-12-04 15:50:00,65.67,65.72,65.52,65.64,1854871.0,48.0574,48.094,47.9476,48.0355,1854871.0
2018-12-06 09:30:00,64.2,64.31,63.57,64.19,1685117.0,46.9817,47.0622,46.5206,46.9743,1685117.0
2018-12-06 09:40:00,64.19,64.19,63.75,63.76,852047.0,46.9743,46.9743,46.6524,46.6597,852047.0
2018-12-06 09:50:00,63.77,63.86,63.53,63.8,519432.0,46.667,46.7329,46.4914,46.6889,519432.0
2018-12-06 10:00:00,63.81,63.92,63.61,63.88,914960.0,46.6963,46.7768,46.5499,46.7475,914960.0
2018-12-06 10:10:00,63.88,64.0,63.7,63.96,987744.0,46.7475,46.8353,46.6158,46.806,987744.0
2018-12-06 10:20:00,63.97,63.98,63.71,63.95,999211.0,46.8134,46.8207,46.6231,46.7987,999211.0
2018-12-06 10:30:00,63.96,64.03,63.72,63.87,567111.0,46.806,46.8573,46.6304,46.7402,567111.0
2018-12-06 10:40:00,63.88,64.12,63.84,63.93,357388.0,46.7475,46.9231,46.7182,46.7841,357388.0
2018-12-06 10:50:00,63.91,63.93,63.62,63.65,391574.0,46.7694,46.7841,46.5572,46.5792,391574.0
2018-12-06 11:00:00,63.65,64.02,63.57,63.59,877336.0,46.5792,46.8499,46.5206,46.5353,877336.0
2018-12-06 11:10:00,63.59,63.59,63.32,63.42,846257.0,46.5353,46.5353,46.3377,46.4109,846257.0
2018-12-06 11:20:00,63.42,63.45,63.15,63.16,885109.0,46.4109,46.4328,46.2133,46.2206,885109.0
2018-12-06 11:30:00,63.16,63.37,63.07,63.25,662443.0,46.2206,46.3743,46.1547,46.2865,662443.0
2018-12-06 11:40:00,63.24,63.62,63.23,63.61,490571.0,46.2791,46.5572,46.2718,46.5499,490571.0
2018-12-06 11:50:00,63.6,63.91,63.44,63.51,1021382.0,46.5426,46.7694,46.4255,46.4767,1021382.0
2018-12-06 12:00:00,63.51,63.55,63.29,63.31,1044052.0,46.4767,46.506,46.3157,46.3304,1044052.0
2018-12-06 12:10:00,63.32,63.55,63.32,63.44,521858.0,46.3377,46.506,46.3377,46.4255,521858.0
2018-12-06 12:20:00,63.44,63.71,63.42,63.68,669884.0,46.4255,46.6231,46.4109,46.6011,669884.0
2018-12-06 12:30:00,63.68,63.78,63.54,63.57,517286.0,46.6011,46.6743,46.4987,46.5206,517286.0
2018-12-06 12:40:00,63.58,63.68,63.5,63.62,1295573.0,46.5279,46.6011,46.4694,46.5572,1295573.0
2018-12-06 12:50:00,63.62,63.69,63.46,63.5,1958364.0,46.5572,46.6084,46.4401,46.4694,1958364.0
2018-12-06 13:00:00,63.5,63.54,63.28,63.29,404084.0,46.4694,46.4987,46.3084,46.3157,404084.0
2018-12-06 13:10:00,63.29,63.37,63.26,63.3,313449.0,46.3157,46.3743,46.2938,46.323,313449.0
2018-12-06 13:20:00,63.29,63.39,63.22,63.24,570096.0,46.3157,46.3889,46.2645,46.2791,570096.0
2018-12-06 13:30:00,63.23,63.31,63.14,63.28,335020.0,46.2718,46.3304,46.206,46.3084,335020.0
2018-12-06 13:40:00,63.29,63.56,63.27,63.56,654626.0,46.3157,46.5133,46.3011,46.5133,654626.0
2018-12-06 13:50:00,63.56,63.9,63.56,63.9,379220.0,46.5133,46.7621,46.5133,46.7621,379220.0
2018-12-06 14:00:00,63.89,64.0,63.74,63.81,518810.0,46.7548,46.8353,46.645,46.6963,518810.0
2018-12-06 14:10:00,63.8,63.81,63.52,63.54,596353.0,46.6889,46.6963,46.484,46.4987,596353.0
2018-12-06 14:20:00,63.55,63.77,63.46,63.77,390554.0,46.506,46.667,46.4401,46.667,390554.0
2018-12-06 14:30:00,63.76,63.78,63.59,63.63,363351.0,46.6597,46.6743,46.5353,46.5645,363351.0
2018-12-06 14:40:00,63.63,63.81,63.37,63.43,424057.0,46.5645,46.6963,46.3743,46.4182,424057.0
2018-12-06 14:50:00,63.43,63.81,63.41,63.77,594922.0,46.4182,46.6963,46.4035,46.667,594922.0
2018-12-06 15:00:00,63.77,63.97,63.72,63.79,464680.0,46.667,46.8134,46.6304,46.6816,464680.0
2018-12-06 15:10:00,63.77,63.86,63.67,63.79,370814.0,46.667,46.7329,46.5938,46.6816,370814.0
2018-12-06 15:20:00,63.79,63.81,63.62,63.74,484389.0,46.6816,46.6963,46.5572,46.645,484389.0
2018-12-06 15:30:00,63.75,64.07,63.72,64.02,1057689.0,46.6524,46.8865,46.6304,46.8499,1057689.0
2018-12-06 15:40:00,64.01,64.36,63.9,64.34,1372449.0,46.8426,47.0988,46.7621,47.0841,1372449.0
2018-12-06 15:50:00,64.34,64.53,64.3,64.47,3453127.0,47.0841,47.2232,47.0548,47.1793,3453127.0
2018-12-07 09:30:00,65.66,65.93,65.33,65.93,1480033.0,48.0501,48.2477,47.8086,48.2477,1480033.0
2018-12-07 09:40:00,65.92,66.63,65.9,66.32,1215276.0,48.2404,48.7599,48.2257,48.5331,1215276.0
2018-12-07 09:50:00,66.31,66.45,66.14,66.15,1306785.0,48.5258,48.6282,48.4014,48.4087,1306785.0
2018-12-07 10:00:00,66.15,66.32,66.04,66.08,498618.0,48.4087,48.5331,48.3282,48.3575,498618.0
2018-12-07 10:10:00,66.07,66.07,65.54,65.54,635347.0,48.3501,48.3501,47.9623,47.9623,635347.0
2018-12-07 10:20:00,65.54,65.67,65.42,65.63,752153.0,47.9623,48.0574,47.8745,48.0281,752153.0
2018-12-07 10:30:00,65.63,65.72,65.27,65.37,637355.0,48.0281,48.094,47.7647,47.8379,637355.0
2018-12-07 10:40:00,65.37,65.77,65.28,65.66,975038.0,47.8379,48.1306,47.772,48.0501,975038.0
2018-12-07 10:50:00,65.66,65.81,65.54,65.76,459700.0,48.0501,48.1599,47.9623,48.1233,459700.0
2018-12-07 11:00:00,65.76,65.86,65.31,65.44,832020.0,48.1233,48.1965,47.794,47.8891,832020.0
2018-12-07 11:10:00,65.44,65.45,65.14,65.18,638662.0,47.8891,47.8964,47.6696,47.6988,638662.0
2018-12-07 11:20:00,65.17,65.23,65.05,65.14,451959.0,47.6915,47.7354,47.6037,47.6696,451959.0
2018-12-07 11:30:00,65.14,65.32,65.1,65.21,633242.0,47.6696,47.8013,47.6403,47.7208,633242.0
2018-12-07 11:40:00,65.21,65.49,65.15,65.43,404335.0,47.7208,47.9257,47.6769,47.8818,404335.0
2018-12-07 11:50:00,65.43,65.44,65.1,65.12,387784.0,47.8818,47.8891,47.6403,47.6549,387784.0
2018-12-07 12:00:00,65.11,65.28,65.01,65.06,414500.0,47.6476,47.772,47.5744,47.611,414500.0
2018-12-07 12:10:00,65.05,65.25,64.95,65.03,360836.0,47.6037,47.7501,47.5305,47.5891,360836.0
2018-12-07 12:20:00,65.03,65.29,65.03,65.2,277799.0,47.5891,47.7793,47.5891,47.7135,277799.0
2018-12-07 12:30:00,65.19,65.23,65.0,65.02,274804.0,47.7061,47.7354,47.5671,47.5817,274804.0
2018-12-07 12:40:00,65.02,65.07,64.87,64.91,260872.0,47.5817,47.6183,47.472,47.5012,260872.0
2018-12-07 12:50:00,64.9,65.32,64.89,65.25,371705.0,47.4939,47.8013,47.4866,47.7501,371705.0
2018-12-07 13:00:00,65.25,65.35,65.14,65.14,463374.0,47.7501,47.8232,47.6696,47.6696,463374.0
2018-12-07 13:10:00,65.14,65.2,64.88,64.9,274456.0,47.6696,47.7135,47.4793,47.4939,274456.0
2018-12-07 13:20:00,64.9,65.01,64.86,64.93,475844.0,47.4939,47.5744,47.4647,47.5159,475844.0
2018-12-07 13:30:00,64.93,64.93,64.7,64.72,313622.0,47.5159,47.5159,47.3476,47.3622,313622.0
2018-12-07 13:40:00,64.71,64.74,64.55,64.58,281893.0,47.3549,47.3768,47.2378,47.2597,281893.0
2018-12-07 13:50:00,64.57,64.62,64.49,64.5,407195.0,47.2524,47.289,47.1939,47.2012,407195.0
2018-12-07 14:00:00,64.49,64.49,64.31,64.41,578930.0,47.1939,47.1939,47.0622,47.1353,578930.0
2018-12-07 14:10:00,64.39,64.59,64.22,64.54,479393.0,47.1207,47.2671,46.9963,47.2305,479393.0
2018-12-07 14:20:00,64.53,64.68,64.41,64.55,374879.0,47.2232,47.3329,47.1353,47.2378,374879.0
2018-12-07 14:30:00,64.55,64.58,64.3,64.31,400786.0,47.2378,47.2597,47.0548,47.0622,400786.0
2018-12-07 14:40:00,64.31,64.35,64.1,64.27,325958.0,47.0622,47.0914,46.9085,47.0329,325958.0
2018-12-07 14:50:00,64.28,64.38,64.01,64.09,416659.0,47.0402,47.1134,46.8426,46.9012,416659.0
2018-12-07 15:00:00,64.1,64.21,63.96,64.18,553659.0,46.9085,46.989,46.806,46.967,553659.0
2018-12-07 15:10:00,64.18,64.29,64.02,64.16,617785.0,46.967,47.0475,46.8499,46.9524,617785.0
2018-12-07 15:20:00,64.17,64.33,64.01,64.22,469948.0,46.9597,47.0768,46.8426,46.9963,469948.0
2018-12-07 15:30:00,64.22,64.54,64.13,64.23,803819.0,46.9963,47.2305,46.9304,47.0036,803819.0
2018-12-07 15:40:00,64.23,64.31,63.97,63.97,1339863.0,47.0036,47.0622,46.8134,46.8134,1339863.0
2018-12-07 15:50:00,63.96,64.18,63.96,64.08,2161747.0,46.806,46.967,46.806,46.8938,2161747.0
2018-12-10 09:30:00,63.62,63.93,63.42,63.69,935670.0,46.5572,46.7841,46.4109,46.6084,935670.0
2018-12-10 09:40:00,63.69,63.74,63.29,63.3,721666.0,46.6084,46.645,46.3157,46.323,721666.0
2018-12-10 09:50:00,63.29,63.3,62.97,63.15,1141501.0,46.3157,46.323,46.0815,46.2133,1141501.0
2018-12-10 10:00:00,63.14,63.29,63.02,63.03,713246.0,46.206,46.3157,46.1181,46.1255,713246.0
2018-12-10 10:10:00,63.02,63.25,62.91,63.23,867789.0,46.1181,46.2865,46.0376,46.2718,867789.0
2018-12-10 10:20:00,63.23,63.28,63.03,63.12,938543.0,46.2718,46.3084,46.1255,46.1913,938543.0
2018-12-10 10:30:00,63.12,63.22,62.77,62.78,585743.0,46.1913,46.2645,45.9352,45.9425,585743.0
2018-12-10 10:40:00,62.78,62.92,62.65,62.8,597332.0,45.9425,46.045,45.8474,45.9571,597332.0
2018-12-10 10:50:00,62.8,62.81,62.33,62.38,696278.0,45.9571,45.9645,45.6132,45.6498,696278.0
2018-12-10 11:00:00,62.38,62.4,61.82,61.83,1123427.0,45.6498,45.6644,45.24,45.2473,1123427.0
2018-12-10 11:10:00,61.82,61.97,61.69,61.78,933876.0,45.24,45.3497,45.1448,45.2107,933876.0
2018-12-10 11:20:00,61.78,61.96,61.62,61.95,534852.0,45.2107,45.3424,45.0936,45.3351,534852.0
2018-12-10 11:30:00,61.95,62.2,61.81,62.07,708070.0,45.3351,45.5181,45.2327,45.4229,708070.0
2018-12-10 11:40:00,62.08,62.35,61.98,62.24,502379.0,45.4302,45.6278,45.3571,45.5473,502379.0
2018-12-10 11:50:00,62.24,62.27,62.0,62.07,509374.0,45.5473,45.5693,45.3717,45.4229,509374.0
2018-12-10 12:00:00,62.06,62.08,61.9,61.99,382201.0,45.4156,45.4302,45.2985,45.3644,382201.0
2018-12-10 12:10:00,61.99,62.11,61.81,61.85,336039.0,45.3644,45.4522,45.2327,45.2619,336039.0
2018-12-10 12:20:00,61.84,62.01,61.77,61.88,366161.0,45.2546,45.379,45.2034,45.2839,366161.0
2018-12-10 12:30:00,61.88,62.42,61.88,62.34,303032.0,45.2839,45.6791,45.2839,45.6205,303032.0
2018-12-10 12:40:00,62.34,62.62,62.34,62.6,366634.0,45.6205,45.8254,45.6205,45.8108,366634.0
2018-12-10 12:50:00,62.61,62.72,62.51,62.53,327370.0,45.8181,45.8986,45.7449,45.7596,327370.0
2018-12-10 13:00:00,62.53,62.68,62.46,62.57,259596.0,45.7596,45.8693,45.7083,45.7888,259596.0
2018-12-10 13:10:00,62.57,62.77,62.49,62.7,444221.0,45.7888,45.9352,45.7303,45.884,444221.0
2018-12-10 13:20:00,62.71,62.74,62.4,62.45,356133.0,45.8913,45.9132,45.6644,45.701,356133.0
2018-12-10 13:30:00,62.44,62.75,62.43,62.67,301592.0,45.6937,45.9206,45.6864,45.862,301592.0
2018-12-10 13:40:00,62.67,62.7,62.55,62.66,139541.0,45.862,45.884,45.7742,45.8547,139541.0
2018-12-10 13:50:00,62.65,62.85,62.65,62.73,188112.0,45.8474,45.9937,45.8474,45.9059,188112.0
2018-12-10 14:00:00,62.74,62.79,62.57,62.66,400571.0,45.9132,45.9498,45.7888,45.8547,400571.0
2018-12-10 14:10:00,62.66,62.69,62.39,62.44,236320.0,45.8547,45.8766,45.6571,45.6937,236320.0
2018-12-10 14:20:00,62.45,62.57,62.37,62.51,297128.0,45.701,45.7888,45.6425,45.7449,297128.0
2018-12-10 14:30:00,62.51,62.83,62.51,62.78,254975.0,45.7449,45.9791,45.7449,45.9425,254975.0
2018-12-10 14:40:00,62.78,62.88,62.74,62.77,222470.0,45.9425,46.0157,45.9132,45.9352,222470.0
2018-12-10 14:50:00,62.78,62.93,62.64,62.7,339689.0,45.9425,46.0523,45.8401,45.884,339689.0
2018-12-10 15:00:00,62.7,62.81,62.66,62.77,297964.0,45.884,45.9645,45.8547,45.9352,297964.0
2018-12-10 15:10:00,62.77,62.8,62.63,62.73,279295.0,45.9352,45.9571,45.8327,45.9059,279295.0
2018-12-10 15:20:00,62.72,62.88,62.72,62.85,375636.0,45.8986,46.0157,45.8986,45.9937,375636.0
2018-12-10 15:30:00,62.86,63.27,62.85,63.22,759335.0,46.0011,46.3011,45.9937,46.2645,759335.0
2018-12-10 15:40:00,63.22,63.27,63.03,63.05,582655.0,46.2645,46.3011,46.1255,46.1401,582655.0
2018-12-10 15:50:00,63.06,63.15,63.01,63.05,2014681.0,46.1474,46.2133,46.1108,46.1401,2014681.0
2018-12-11 09:30:00,64.04,64.16,63.78,63.96,671667.0,46.8646,46.9524,46.6743,46.806,671667.0
2018-12-11 09:40:00,63.96,64.07,63.66,63.8,386154.0,46.806,46.8865,46.5865,46.6889,386154.0
2018-12-11 09:50:00,63.8,63.86,63.58,63.59,391202.0,46.6889,46.7329,46.5279,46.5353,391202.0
2018-12-11 10:00:00,63.6,63.88,63.6,63.82,450903.0,46.5426,46.7475,46.5426,46.7036,450903.0
2018-12-11 10:10:00,63.82,63.85,63.56,63.71,449807.0,46.7036,46.7255,46.5133,46.6231,449807.0
2018-12-11 10:20:00,63.7,63.78,63.57,63.73,445305.0,46.6158,46.6743,46.5206,46.6377,445305.0
2018-12-11 10:30:00,63.73,63.79,63.39,63.62,391300.0,46.6377,46.6816,46.3889,46.5572,391300.0
2018-12-11 10:40:00,63.62,63.72,63.39,63.44,353818.0,46.5572,46.6304,46.3889,46.4255,353818.0
2018-12-11 10:50:00,63.43,63.52,63.29,63.5,295706.0,46.4182,46.484,46.3157,46.4694,295706.0
2018-12-11 11:00:00,63.5,63.5,63.24,63.46,481112.0,46.4694,46.4694,46.2791,46.4401,481112.0
2018-12-11 11:10:00,63.48,63.5,63.18,63.35,462044.0,46.4548,46.4694,46.2352,46.3596,462044.0
2018-12-11 11:20:00,63.36,63.38,63.05,63.14,341037.0,46.367,46.3816,46.1401,46.206,341037.0
2018-12-11 11:30:00,63.13,63.2,62.91,63.08,366127.0,46.1986,46.2499,46.0376,46.162,366127.0
2018-12-11 11:40:00,63.07,63.08,62.9,62.97,290379.0,46.1547,46.162,46.0303,46.0815,290379.0
2018-12-11 11:50:00,62.97,63.2,62.94,63.12,236759.0,46.0815,46.2499,46.0596,46.1913,236759.0
2018-12-11 12:00:00,63.11,63.11,62.73,62.87,407555.0,46.184,46.184,45.9059,46.0084,407555.0
2018-12-11 12:10:00,62.86,62.86,62.59,62.68,420549.0,46.0011,46.0011,45.8035,45.8693,420549.0
2018-12-11 12:20:00,62.68,62.82,62.64,62.65,246419.0,45.8693,45.9718,45.8401,45.8474,246419.0
2018-12-11 12:30:00,62.65,62.85,62.61,62.77,209239.0,45.8474,45.9937,45.8181,45.9352,209239.0
2018-12-11 12:40:00,62.78,62.91,62.73,62.82,408924.0,45.9425,46.0376,45.9059,45.9718,408924.0
2018-12-11 12:50:00,62.81,62.83,62.72,62.77,320158.0,45.9645,45.9791,45.8986,45.9352,320158.0
2018-12-11 13:00:00,62.77,62.87,62.69,62.76,197788.0,45.9352,46.0084,45.8766,45.9279,197788.0
2018-12-11 13:10:00,62.77,62.94,62.66,62.92,177497.0,45.9352,46.0596,45.8547,46.045,177497.0
2018-12-11 13:20:00,62.92,63.0,62.79,62.79,218307.0,46.045,46.1035,45.9498,45.9498,218307.0
2018-12-11 13:30:00,62.8,62.86,62.72,62.83,136406.0,45.9571,46.0011,45.8986,45.9791,136406.0
2018-12-11 13:40:00,62.84,62.84,62.5,62.52,610661.0,45.9864,45.9864,45.7376,45.7522,610661.0
2018-12-11 13:50:00,62.51,62.61,62.43,62.55,462399.0,45.7449,45.8181,45.6864,45.7742,462399.0
2018-12-11 14:00:00,62.55,62.69,62.49,62.61,194702.0,45.7742,45.8766,45.7303,45.8181,194702.0
2018-12-11 14:10:00,62.62,62.83,62.57,62.8,198413.0,45.8254,45.9791,45.7888,45.9571,198413.0
2018-12-11 14:20:00,62.8,63.17,62.77,63.1,352778.0,45.9571,46.2279,45.9352,46.1767,352778.0
2018-12-11 14:30:00,63.1,63.22,63.08,63.12,313350.0,46.1767,46.2645,46.162,46.1913,313350.0
2018-12-11 14:40:00,63.13,63.37,63.12,63.24,562406.0,46.1986,46.3743,46.1913,46.2791,562406.0
2018-12-11 14:50:00,63.24,63.31,63.14,63.22,605964.0,46.2791,46.3304,46.206,46.2645,605964.0
2018-12-11 15:00:00,63.23,63.27,63.09,63.25,455995.0,46.2718,46.3011,46.1694,46.2865,455995.0
2018-12-11 15:10:00,63.25,63.56,63.25,63.36,460917.0,46.2865,46.5133,46.2865,46.367,460917.0
2018-12-11 15:20:00,63.36,63.4,63.26,63.26,249550.0,46.367,46.3962,46.2938,46.2938,249550.0
2018-12-11 15:30:00,63.26,63.44,63.16,63.2,477726.0,46.2938,46.4255,46.2206,46.2499,477726.0
2018-12-11 15:40:00,63.18,63.23,63.01,63.02,636286.0,46.2352,46.2718,46.1108,46.1181,636286.0
2018-12-11 15:50:00,63.01,63.11,62.92,63.1,1298969.0,46.1108,46.184,46.045,46.1767,1298969.0
2018-12-12 09:30:00,64.12,64.31,64.06,64.22,1073956.0,46.9231,47.0622,46.8792,46.9963,1073956.0
2018-12-12 09:40:00,64.22,64.32,64.02,64.11,504045.0,46.9963,47.0695,46.8499,46.9158,504045.0
2018-12-12 09:50:00,64.11,64.17,63.94,64.09,618886.0,46.9158,46.9597,46.7914,46.9012,618886.0
2018-12-12 10:00:00,64.09,64.14,63.92,64.06,498884.0,46.9012,46.9378,46.7768,46.8792,498884.0
2018-12-12 10:10:00,64.07,64.25,63.97,64.17,775810.0,46.8865,47.0183,46.8134,46.9597,775810.0
2018-12-12 10:20:00,64.18,64.31,64.07,64.09,474746.0,46.967,47.0622,46.8865,46.9012,474746.0
2018-12-12 10:30:00,64.06,64.18,63.79,63.83,854330.0,46.8792,46.967,46.6816,46.7109,854330.0
2018-12-12 10:40:00,63.82,64.08,63.77,64.08,328052.0,46.7036,46.8938,46.667,46.8938,328052.0
2018-12-12 10:50:00,64.08,64.34,64.08,64.24,616896.0,46.8938,47.0841,46.8938,47.0109,616896.0
2018-12-12 11:00:00,64.25,64.54,64.24,64.54,850794.0,47.0183,47.2305,47.0109,47.2305,850794.0
2018-12-12 11:10:00,64.53,64.55,64.39,64.42,808277.0,47.2232,47.2378,47.1207,47.1427,808277.0
2018-12-12 11:20:00,64.42,64.47,64.29,64.34,510016.0,47.1427,47.1793,47.0475,47.0841,510016.0
2018-12-12 11:30:00,64.35,64.38,64.13,64.2,357759.0,47.0914,47.1134,46.9304,46.9817,357759.0
2018-12-12 11:40:00,64.19,64.27,64.12,64.2,259388.0,46.9743,47.0329,46.9231,46.9817,259388.0
2018-12-12 11:50:00,64.2,64.33,64.11,64.24,257496.0,46.9817,47.0768,46.9158,47.0109,257496.0
2018-12-12 12:00:00,64.24,64.31,64.13,64.22,279073.0,47.0109,47.0622,46.9304,46.9963,279073.0
2018-12-12 12:10:00,64.22,64.25,64.04,64.04,311032.0,46.9963,47.0183,46.8646,46.8646,311032.0
2018-12-12 12:20:00,64.05,64.14,63.94,64.14,244211.0,46.8719,46.9378,46.7914,46.9378,244211.0
2018-12-12 12:30:00,64.15,64.23,64.01,64.03,185292.0,46.9451,47.0036,46.8426,46.8573,185292.0
2018-12-12 12:40:00,64.03,64.21,64.02,64.17,171988.0,46.8573,46.989,46.8499,46.9597,171988.0
2018-12-12 12:50:00,64.17,64.4,64.16,64.37,259628.0,46.9597,47.128,46.9524,47.1061,259628.0
2018-12-12 13:00:00,64.38,64.4,64.3,64.35,131748.0,47.1134,47.128,47.0548,47.0914,131748.0
2018-12-12 13:10:00,64.36,64.44,64.31,64.32,122420.0,47.0988,47.1573,47.0622,47.0695,122420.0
2018-12-12 13:20:00,64.32,64.44,64.29,64.4,132392.0,47.0695,47.1573,47.0475,47.128,132392.0
2018-12-12 13:30:00,64.4,64.45,64.32,64.37,378605.0,47.128,47.1646,47.0695,47.1061,378605.0
2018-12-12 13:40:00,64.35,64.37,64.24,64.28,145937.0,47.0914,47.1061,47.0109,47.0402,145937.0
2018-12-12 13:50:00,64.27,64.28,64.06,64.14,330720.0,47.0329,47.0402,46.8792,46.9378,330720.0
2018-12-12 14:00:00,64.14,64.14,63.97,64.0,255904.0,46.9378,46.9378,46.8134,46.8353,255904.0
2018-12-12 14:10:00,64.0,64.01,63.88,64.0,216278.0,46.8353,46.8426,46.7475,46.8353,216278.0
2018-12-12 14:20:00,64.0,64.03,63.66,63.72,489924.0,46.8353,46.8573,46.5865,46.6304,489924.0
2018-12-12 14:30:00,63.72,63.78,63.59,63.71,1067544.0,46.6304,46.6743,46.5353,46.6231,1067544.0
2018-12-12 14:40:00,63.71,63.74,63.55,63.55,339297.0,46.6231,46.645,46.506,46.506,339297.0
2018-12-12 14:50:00,63.55,63.77,63.49,63.73,410203.0,46.506,46.667,46.4621,46.6377,410203.0
2018-12-12 15:00:00,63.73,63.78,63.59,63.75,610648.0,46.6377,46.6743,46.5353,46.6524,610648.0
2018-12-12 15:10:00,63.75,63.84,63.54,63.58,336785.0,46.6524,46.7182,46.4987,46.5279,336785.0
2018-12-12 15:20:00,63.58,63.7,63.52,63.54,473422.0,46.5279,46.6158,46.484,46.4987,473422.0
2018-12-12 15:30:00,63.54,63.75,63.52,63.72,559195.0,46.4987,46.6524,46.484,46.6304,559195.0
2018-12-12 15:40:00,63.72,63.75,63.52,63.54,734277.0,46.6304,46.6524,46.484,46.4987,734277.0
2018-12-12 15:50:00,63.53,63.55,63.3,63.33,1204182.0,46.4914,46.506,46.323,46.345,1204182.0
2018-12-13 09:30:00,63.19,63.49,62.97,63.3,838636.0,46.2425,46.4621,46.0815,46.323,838636.0
2018-12-13 09:40:00,63.31,63.33,62.97,63.09,555636.0,46.3304,46.345,46.0815,46.1694,555636.0
2018-12-13 09:50:00,63.09,63.13,62.91,63.0,487925.0,46.1694,46.1986,46.0376,46.1035,487925.0
2018-12-13 10:00:00,63.0,63.48,62.99,63.39,524545.0,46.1035,46.4548,46.0962,46.3889,524545.0
2018-12-13 10:10:00,63.39,63.72,63.39,63.54,461807.0,46.3889,46.6304,46.3889,46.4987,461807.0
2018-12-13 10:20:00,63.54,63.67,63.45,63.5,308741.0,46.4987,46.5938,46.4328,46.4694,308741.0
2018-12-13 10:30:00,63.51,63.76,63.41,63.54,281683.0,46.4767,46.6597,46.4035,46.4987,281683.0
2018-12-13 10:40:00,63.53,63.59,63.33,63.49,423216.0,46.4914,46.5353,46.345,46.4621,423216.0
2018-12-13 10:50:00,63.49,63.6,63.28,63.56,392210.0,46.4621,46.5426,46.3084,46.5133,392210.0
2018-12-13 11:00:00,63.57,63.64,63.39,63.54,267015.0,46.5206,46.5719,46.3889,46.4987,267015.0
2018-12-13 11:10:00,63.54,63.57,63.33,63.42,228885.0,46.4987,46.5206,46.345,46.4109,228885.0
2018-12-13 11:20:00,63.44,63.64,63.38,63.58,223225.0,46.4255,46.5719,46.3816,46.5279,223225.0
2018-12-13 11:30:00,63.58,63.69,63.51,63.62,229877.0,46.5279,46.6084,46.4767,46.5572,229877.0
2018-12-13 11:40:00,63.61,63.94,63.51,63.77,298181.0,46.5499,46.7914,46.4767,46.667,298181.0
2018-12-13 11:50:00,63.77,63.82,63.66,63.66,281968.0,46.667,46.7036,46.5865,46.5865,281968.0
2018-12-13 12:00:00,63.65,63.66,63.46,63.58,389585.0,46.5792,46.5865,46.4401,46.5279,389585.0
2018-12-13 12:10:00,63.58,63.84,63.44,63.6,1423948.0,46.5279,46.7182,46.4255,46.5426,1423948.0
2018-12-13 12:20:00,63.62,63.65,63.44,63.5,238798.0,46.5572,46.5792,46.4255,46.4694,238798.0
2018-12-13 12:30:00,63.48,63.71,63.45,63.67,201599.0,46.4548,46.6231,46.4328,46.5938,201599.0
2018-12-13 12:40:00,63.67,63.7,63.55,63.59,128265.0,46.5938,46.6158,46.506,46.5353,128265.0
2018-12-13 12:50:00,63.59,63.63,63.44,63.49,177025.0,46.5353,46.5645,46.4255,46.4621,177025.0
2018-12-13 13:00:00,63.48,63.51,63.27,63.37,243284.0,46.4548,46.4767,46.3011,46.3743,243284.0
2018-12-13 13:10:00,63.37,63.45,63.28,63.35,206043.0,46.3743,46.4328,46.3084,46.3596,206043.0
2018-12-13 13:20:00,63.35,63.42,63.2,63.29,180367.0,46.3596,46.4109,46.2499,46.3157,180367.0
2018-12-13 13:30:00,63.3,63.49,63.3,63.45,252382.0,46.323,46.4621,46.323,46.4328,252382.0
2018-12-13 13:40:00,63.45,63.49,63.29,63.29,145747.0,46.4328,46.4621,46.3157,46.3157,145747.0
2018-12-13 13:50:00,63.29,63.32,63.12,63.17,196479.0,46.3157,46.3377,46.1913,46.2279,196479.0
2018-12-13 14:00:00,63.18,63.25,63.04,63.08,260053.0,46.2352,46.2865,46.1328,46.162,260053.0
2018-12-13 14:10:00,63.08,63.13,63.02,63.03,168624.0,46.162,46.1986,46.1181,46.1255,168624.0
2018-12-13 14:20:00,63.04,63.26,63.04,63.25,331238.0,46.1328,46.2938,46.1328,46.2865,331238.0
2018-12-13 14:30:00,63.24,63.26,63.02,63.06,288936.0,46.2791,46.2938,46.1181,46.1474,288936.0
2018-12-13 14:40:00,63.07,63.18,63.06,63.06,143426.0,46.1547,46.2352,46.1474,46.1474,143426.0
2018-12-13 14:50:00,63.07,63.25,63.06,63.16,266595.0,46.1547,46.2865,46.1474,46.2206,266595.0
2018-12-13 15:00:00,63.17,63.23,63.1,63.1,281132.0,46.2279,46.2718,46.1767,46.1767,281132.0
2018-12-13 15:10:00,63.1,63.34,63.09,63.3,330414.0,46.1767,46.3523,46.1694,46.323,330414.0
2018-12-13 15:20:00,63.3,63.44,63.25,63.42,482639.0,46.323,46.4255,46.2865,46.4109,482639.0
2018-12-13 15:30:00,63.42,63.57,63.37,63.45,440547.0,46.4109,46.5206,46.3743,46.4328,440547.0
2018-12-13 15:40:00,63.44,63.64,63.44,63.55,696150.0,46.4255,46.5719,46.4255,46.506,696150.0
2018-12-13 15:50:00,63.55,63.61,63.48,63.55,938852.0,46.506,46.5499,46.4548,46.506,938852.0
2018-12-14 09:30:00,63.15,63.24,62.98,63.24,435503.0,46.2133,46.2791,46.0889,46.2791,435503.0
2018-12-14 09:40:00,63.26,63.33,63.12,63.22,340877.0,46.2938,46.345,46.1913,46.2645,340877.0
2018-12-14 09:50:00,63.23,63.38,63.13,63.31,371267.0,46.2718,46.3816,46.1986,46.3304,371267.0
2018-12-14 10:00:00,63.31,63.41,63.26,63.32,218652.0,46.3304,46.4035,46.2938,46.3377,218652.0
2018-12-14 10:10:00,63.32,63.34,63.09,63.15,281454.0,46.3377,46.3523,46.1694,46.2133,281454.0
2018-12-14 10:20:00,63.15,63.24,63.05,63.08,405469.0,46.2133,46.2791,46.1401,46.162,405469.0
2018-12-14 10:30:00,63.08,63.13,62.95,63.11,270267.0,46.162,46.1986,46.0669,46.184,270267.0
2018-12-14 10:40:00,63.1,63.11,62.86,63.1,312193.0,46.1767,46.184,46.0011,46.1767,312193.0
2018-12-14 10:50:00,63.09,63.16,62.91,62.92,258752.0,46.1694,46.2206,46.0376,46.045,258752.0
2018-12-14 11:00:00,62.91,63.09,62.89,63.01,179025.0,46.0376,46.1694,46.023,46.1108,179025.0
2018-12-14 11:10:00,63.02,63.06,62.95,63.01,201272.0,46.1181,46.1474,46.0669,46.1108,201272.0
2018-12-14 11:20:00,63.01,63.02,62.72,62.76,369809.0,46.1108,46.1181,45.8986,45.9279,369809.0
2018-12-14 11:30:00,62.77,62.9,62.73,62.78,253058.0,45.9352,46.0303,45.9059,45.9425,253058.0
2018-12-14 11:40:00,62.78,62.83,62.53,62.54,269101.0,45.9425,45.9791,45.7596,45.7669,269101.0
2018-12-14 11:50:00,62.54,62.62,62.39,62.44,396288.0,45.7669,45.8254,45.6571,45.6937,396288.0
2018-12-14 12:00:00,62.44,62.52,62.35,62.37,296447.0,45.6937,45.7522,45.6278,45.6425,296447.0
2018-12-14 12:10:00,62.36,62.48,62.29,62.41,417275.0,45.6352,45.723,45.5839,45.6717,417275.0
2018-12-14 12:20:00,62.42,62.52,62.39,62.5,349648.0,45.6791,45.7522,45.6571,45.7376,349648.0
2018-12-14 12:30:00,62.5,62.58,62.4,62.41,215624.0,45.7376,45.7961,45.6644,45.6717,215624.0
2018-12-14 12:40:00,62.41,62.42,62.33,62.37,135253.0,45.6717,45.6791,45.6132,45.6425,135253.0
2018-12-14 12:50:00,62.38,62.38,62.28,62.31,167213.0,45.6498,45.6498,45.5766,45.5986,167213.0
2018-12-14 13:00:00,62.3,62.43,62.25,62.43,278236.0,45.5912,45.6864,45.5547,45.6864,278236.0
2018-12-14 13:10:00,62.43,62.46,62.3,62.31,151943.0,45.6864,45.7083,45.5912,45.5986,151943.0
2018-12-14 13:20:00,62.31,62.34,62.24,62.24,135658.0,45.5986,45.6205,45.5473,45.5473,135658.0
2018-12-14 13:30:00,62.23,62.3,62.15,62.21,339872.0,45.54,45.5912,45.4815,45.5254,339872.0
2018-12-14 13:40:00,62.2,62.27,62.12,62.15,435188.0,45.5181,45.5693,45.4595,45.4815,435188.0
2018-12-14 13:50:00,62.15,62.22,62.04,62.04,344425.0,45.4815,45.5327,45.401,45.401,344425.0
2018-12-14 14:00:00,62.05,62.11,61.95,62.08,428030.0,45.4083,45.4522,45.3351,45.4302,428030.0
2018-12-14 14:10:00,62.08,62.17,62.0,62.08,321102.0,45.4302,45.4961,45.3717,45.4302,321102.0
2018-12-14 14:20:00,62.08,62.21,61.96,62.11,474356.0,45.4302,45.5254,45.3424,45.4522,474356.0
2018-12-14 14:30:00,62.11,62.12,61.91,61.93,773095.0,45.4522,45.4595,45.3058,45.3205,773095.0
2018-12-14 14:40:00,61.92,62.01,61.81,61.86,522070.0,45.3132,45.379,45.2327,45.2692,522070.0
2018-12-14 14:50:00,61.86,62.04,61.79,62.02,428504.0,45.2692,45.401,45.218,45.3863,428504.0
2018-12-14 15:00:00,62.03,62.14,61.98,62.01,519539.0,45.3937,45.4742,45.3571,45.379,519539.0
2018-12-14 15:10:00,62.02,62.2,61.99,62.04,565502.0,45.3863,45.5181,45.3644,45.401,565502.0
2018-12-14 15:20:00,62.04,62.04,61.94,61.97,485572.0,45.401,45.401,45.3278,45.3497,485572.0
2018-12-14 15:30:00,61.96,61.99,61.84,61.86,576411.0,45.3424,45.3644,45.2546,45.2692,576411.0
2018-12-14 15:40:00,61.85,61.97,61.8,61.96,1183626.0,45.2619,45.3497,45.2253,45.3424,1183626.0
2018-12-14 15:50:00,61.97,62.15,61.93,62.09,2899925.0,45.3497,45.4815,45.3205,45.4376,2899925.0
2018-12-17 09:30:00,61.93,61.95,61.51,61.67,759304.0,45.3205,45.3351,45.0131,45.1302,759304.0
2018-12-17 09:40:00,61.67,61.9,61.52,61.73,854208.0,45.1302,45.2985,45.0204,45.1741,854208.0
2018-12-17 09:50:00,61.73,61.97,61.68,61.95,384234.0,45.1741,45.3497,45.1375,45.3351,384234.0
2018-12-17 10:00:00,61.96,61.97,61.55,61.58,338195.0,45.3424,45.3497,45.0424,45.0643,338195.0
2018-12-17 10:10:00,61.57,61.89,61.56,61.69,350127.0,45.057,45.2912,45.0497,45.1448,350127.0
2018-12-17 10:20:00,61.68,61.84,61.64,61.77,261806.0,45.1375,45.2546,45.1083,45.2034,261806.0
2018-12-17 10:30:00,61.77,61.88,61.68,61.88,268371.0,45.2034,45.2839,45.1375,45.2839,268371.0
2018-12-17 10:40:00,61.88,62.1,61.86,62.01,279823.0,45.2839,45.4449,45.2692,45.379,279823.0
2018-12-17 10:50:00,61.99,62.27,61.92,62.2,301512.0,45.3644,45.5693,45.3132,45.5181,301512.0
2018-12-17 11:00:00,62.21,62.4,62.1,62.36,325071.0,45.5254,45.6644,45.4449,45.6352,325071.0
2018-12-17 11:10:00,62.36,62.45,62.26,62.28,251782.0,45.6352,45.701,45.562,45.5766,251782.0
2018-12-17 11:20:00,62.28,62.38,62.17,62.22,239282.0,45.5766,45.6498,45.4961,45.5327,239282.0
2018-12-17 11:30:00,62.22,62.25,62.06,62.22,335574.0,45.5327,45.5547,45.4156,45.5327,335574.0
2018-12-17 11:40:00,62.22,62.27,62.06,62.24,349258.0,45.5327,45.5693,45.4156,45.5473,349258.0
2018-12-17 11:50:00,62.25,62.31,62.15,62.27,216799.0,45.5547,45.5986,45.4815,45.5693,216799.0
2018-12-17 12:00:00,62.28,62.37,62.24,62.27,232379.0,45.5766,45.6425,45.5473,45.5693,232379.0
2018-12-17 12:10:00,62.27,62.28,62.0,62.03,313377.0,45.5693,45.5766,45.3717,45.3937,313377.0
2018-12-17 12:20:00,62.04,62.05,61.9,61.92,262976.0,45.401,45.4083,45.2985,45.3132,262976.0
2018-12-17 12:30:00,61.92,61.92,61.71,61.75,486673.0,45.3132,45.3132,45.1595,45.1888,486673.0
2018-12-17 12:40:00,61.75,61.86,61.64,61.85,336821.0,45.1888,45.2692,45.1083,45.2619,336821.0
2018-12-17 12:50:00,61.84,61.92,61.62,61.62,335960.0,45.2546,45.3132,45.0936,45.0936,335960.0
2018-12-17 13:00:00,61.62,61.65,61.51,61.54,314170.0,45.0936,45.1156,45.0131,45.0351,314170.0
2018-12-17 13:10:00,61.53,61.63,61.53,61.55,208056.0,45.0278,45.1009,45.0278,45.0424,208056.0
2018-12-17 13:20:00,61.54,61.63,61.4,61.51,385611.0,45.0351,45.1009,44.9326,45.0131,385611.0
2018-12-17 13:30:00,61.51,61.6,61.32,61.46,453741.0,45.0131,45.079,44.8741,44.9765,453741.0
2018-12-17 13:40:00,61.47,61.59,61.38,61.43,326182.0,44.9838,45.0717,44.918,44.9546,326182.0
2018-12-17 13:50:00,61.44,61.55,61.35,61.42,312300.0,44.9619,45.0424,44.896,44.9473,312300.0
2018-12-17 14:00:00,61.41,61.46,61.27,61.39,354509.0,44.9399,44.9765,44.8375,44.9253,354509.0
2018-12-17 14:10:00,61.38,61.42,61.29,61.33,316522.0,44.918,44.9473,44.8521,44.8814,316522.0
2018-12-17 14:20:00,61.33,61.5,61.29,61.33,417281.0,44.8814,45.0058,44.8521,44.8814,417281.0
2018-12-17 14:30:00,61.33,61.4,61.14,61.15,436110.0,44.8814,44.9326,44.7424,44.7497,436110.0
2018-12-17 14:40:00,61.16,61.31,61.13,61.2,651052.0,44.757,44.8668,44.735,44.7863,651052.0
2018-12-17 14:50:00,61.2,61.23,61.02,61.13,306102.0,44.7863,44.8082,44.6545,44.735,306102.0
2018-12-17 15:00:00,61.12,61.23,60.99,61.0,583206.0,44.7277,44.8082,44.6326,44.6399,583206.0
2018-12-17 15:10:00,61.0,61.25,60.99,61.09,765840.0,44.6399,44.8229,44.6326,44.7058,765840.0
2018-12-17 15:20:00,61.07,61.08,60.78,60.88,799641.0,44.6911,44.6984,44.4789,44.5521,799641.0
2018-12-17 15:30:00,60.89,60.9,60.71,60.76,871673.0,44.5594,44.5667,44.4277,44.4643,871673.0
2018-12-17 15:40:00,60.76,60.78,60.52,60.62,1598004.0,44.4643,44.4789,44.2886,44.3618,1598004.0
2018-12-17 15:50:00,60.62,60.98,60.61,60.93,2121808.0,44.3618,44.6253,44.3545,44.5887,2121808.0
2018-12-18 09:30:00,60.85,61.07,60.76,60.89,545273.0,44.5301,44.6911,44.4643,44.5594,545273.0
2018-12-18 09:40:00,60.9,60.98,60.75,60.87,457605.0,44.5667,44.6253,44.4569,44.5448,457605.0
2018-12-18 09:50:00,60.86,60.95,60.75,60.75,269759.0,44.5374,44.6033,44.4569,44.4569,269759.0
2018-12-18 10:00:00,60.76,60.89,60.69,60.79,345588.0,44.4643,44.5594,44.413,44.4862,345588.0
2018-12-18 10:10:00,60.79,60.83,60.69,60.8,308996.0,44.4862,44.5155,44.413,44.4935,308996.0
2018-12-18 10:20:00,60.81,60.99,60.75,60.98,689265.0,44.5009,44.6326,44.4569,44.6253,689265.0
2018-12-18 10:30:00,60.98,61.02,60.7,60.72,609365.0,44.6253,44.6545,44.4204,44.435,609365.0
2018-12-18 10:40:00,60.72,60.77,60.47,60.54,533896.0,44.435,44.4716,44.252,44.3033,533896.0
2018-12-18 10:50:00,60.53,60.54,60.39,60.41,532057.0,44.296,44.3033,44.1935,44.2081,532057.0
2018-12-18 11:00:00,60.42,60.55,60.35,60.52,391402.0,44.2155,44.3106,44.1642,44.2886,391402.0
2018-12-18 11:10:00,60.53,60.57,60.37,60.45,525349.0,44.296,44.3252,44.1789,44.2374,525349.0
2018-12-18 11:20:00,60.46,60.46,60.13,60.21,700004.0,44.2447,44.2447,44.0032,44.0618,700004.0
2018-12-18 11:30:00,60.22,60.4,60.14,60.37,427573.0,44.0691,44.2008,44.0106,44.1789,427573.0
2018-12-18 11:40:00,60.37,60.37,60.17,60.34,393285.0,44.1789,44.1789,44.0325,44.1569,393285.0
2018-12-18 11:50:00,60.34,60.37,60.12,60.16,389822.0,44.1569,44.1789,43.9959,44.0252,389822.0
2018-12-18 12:00:00,60.15,60.42,60.1,60.42,313798.0,44.0179,44.2155,43.9813,44.2155,313798.0
2018-12-18 12:10:00,60.42,60.51,60.35,60.47,286526.0,44.2155,44.2813,44.1642,44.252,286526.0
2018-12-18 12:20:00,60.48,60.52,60.41,60.46,225104.0,44.2594,44.2886,44.2081,44.2447,225104.0
2018-12-18 12:30:00,60.46,60.52,60.4,60.45,144880.0,44.2447,44.2886,44.2008,44.2374,144880.0
2018-12-18 12:40:00,60.45,60.45,60.31,60.38,182819.0,44.2374,44.2374,44.135,44.1862,182819.0
2018-12-18 12:50:00,60.37,60.4,60.27,60.28,131710.0,44.1789,44.2008,44.1057,44.113,131710.0
2018-12-18 13:00:00,60.28,60.31,60.23,60.26,137638.0,44.113,44.135,44.0764,44.0984,137638.0
2018-12-18 13:10:00,60.27,60.35,60.25,60.25,433623.0,44.1057,44.1642,44.091,44.091,433623.0
2018-12-18 13:20:00,60.25,60.27,60.17,60.24,218158.0,44.091,44.1057,44.0325,44.0837,218158.0
2018-12-18 13:30:00,60.24,60.25,60.17,60.18,202457.0,44.0837,44.091,44.0325,44.0398,202457.0
2018-12-18 13:40:00,60.18,60.19,60.06,60.09,1023049.0,44.0398,44.0471,43.952,43.974,1023049.0
2018-12-18 13:50:00,60.09,60.1,59.86,59.9,920701.0,43.974,43.9813,43.8056,43.8349,920701.0
2018-12-18 14:00:00,59.91,60.02,59.9,59.98,898155.0,43.8422,43.9227,43.8349,43.8935,898155.0
2018-12-18 14:10:00,59.97,60.03,59.73,59.81,597755.0,43.8861,43.9301,43.7105,43.7691,597755.0
2018-12-18 14:20:00,59.81,59.83,59.65,59.7,945342.0,43.7691,43.7837,43.652,43.6886,945342.0
2018-12-18 14:30:00,59.7,59.78,59.54,59.68,640428.0,43.6886,43.7471,43.5715,43.6739,640428.0
2018-12-18 14:40:00,59.67,59.68,59.33,59.52,824313.0,43.6666,43.6739,43.4178,43.5568,824313.0
2018-12-18 14:50:00,59.51,59.54,59.23,59.23,479513.0,43.5495,43.5715,43.3446,43.3446,479513.0
2018-12-18 15:00:00,59.23,59.38,59.19,59.31,861134.0,43.3446,43.4544,43.3153,43.4032,861134.0
2018-12-18 15:10:00,59.31,59.56,59.27,59.51,2374517.0,43.4032,43.5861,43.3739,43.5495,2374517.0
2018-12-18 15:20:00,59.5,59.53,59.36,59.43,676437.0,43.5422,43.5642,43.4397,43.491,676437.0
2018-12-18 15:30:00,59.44,59.61,59.43,59.5,1408523.0,43.4983,43.6227,43.491,43.5422,1408523.0
2018-12-18 15:40:00,59.5,59.93,59.48,59.89,1516003.0,43.5422,43.8569,43.5276,43.8276,1516003.0
2018-12-18 15:50:00,59.89,59.91,59.51,59.52,1766327.0,43.8276,43.8422,43.5495,43.5568,1766327.0
2018-12-19 09:30:00,59.83,60.09,59.81,59.84,621734.0,43.7837,43.974,43.7691,43.791,621734.0
2018-12-19 09:40:00,59.85,59.97,59.78,59.97,430457.0,43.7983,43.8861,43.7471,43.8861,430457.0
2018-12-19 09:50:00,59.98,60.25,59.9,60.06,933295.0,43.8935,44.091,43.8349,43.952,933295.0
2018-12-19 10:00:00,60.06,60.33,60.06,60.29,297826.0,43.952,44.1496,43.952,44.1203,297826.0
2018-12-19 10:10:00,60.29,60.38,60.26,60.35,868853.0,44.1203,44.1862,44.0984,44.1642,868853.0
2018-12-19 10:20:00,60.35,60.44,60.28,60.42,846843.0,44.1642,44.2301,44.113,44.2155,846843.0
2018-12-19 10:30:00,60.43,60.62,60.37,60.55,918251.0,44.2228,44.3618,44.1789,44.3106,918251.0
2018-12-19 10:40:00,60.55,60.62,60.34,60.35,355603.0,44.3106,44.3618,44.1569,44.1642,355603.0
2018-12-19 10:50:00,60.36,60.55,60.34,60.5,602805.0,44.1715,44.3106,44.1569,44.274,602805.0
2018-12-19 11:00:00,60.5,60.54,60.39,60.46,256688.0,44.274,44.3033,44.1935,44.2447,256688.0
2018-12-19 11:10:00,60.46,60.62,60.3,60.35,973434.0,44.2447,44.3618,44.1276,44.1642,973434.0
2018-12-19 11:20:00,60.35,60.45,60.32,60.33,952767.0,44.1642,44.2374,44.1423,44.1496,952767.0
2018-12-19 11:30:00,60.33,60.33,60.2,60.26,248247.0,44.1496,44.1496,44.0545,44.0984,248247.0
2018-12-19 11:40:00,60.27,60.33,60.18,60.23,215115.0,44.1057,44.1496,44.0398,44.0764,215115.0
2018-12-19 11:50:00,60.23,60.46,60.22,60.45,244447.0,44.0764,44.2447,44.0691,44.2374,244447.0
2018-12-19 12:00:00,60.45,60.61,60.42,60.59,525601.0,44.2374,44.3545,44.2155,44.3399,525601.0
2018-12-19 12:10:00,60.58,60.62,60.51,60.62,482173.0,44.3325,44.3618,44.2813,44.3618,482173.0
2018-12-19 12:20:00,60.61,60.66,60.5,60.61,802443.0,44.3545,44.3911,44.274,44.3545,802443.0
2018-12-19 12:30:00,60.62,60.66,60.59,60.65,444319.0,44.3618,44.3911,44.3399,44.3838,444319.0
2018-12-19 12:40:00,60.65,60.66,60.56,60.64,745592.0,44.3838,44.3911,44.3179,44.3765,745592.0
2018-12-19 12:50:00,60.65,60.66,60.41,60.44,611720.0,44.3838,44.3911,44.2081,44.2301,611720.0
2018-12-19 13:00:00,60.43,60.54,60.4,60.4,481021.0,44.2228,44.3033,44.2008,44.2008,481021.0
2018-12-19 13:10:00,60.4,60.45,60.35,60.38,790225.0,44.2008,44.2374,44.1642,44.1862,790225.0
2018-12-19 13:20:00,60.39,60.39,60.26,60.3,1142113.0,44.1935,44.1935,44.0984,44.1276,1142113.0
2018-12-19 13:30:00,60.31,60.45,60.28,60.38,469914.0,44.135,44.2374,44.113,44.1862,469914.0
2018-12-19 13:40:00,60.39,60.51,60.36,60.5,467592.0,44.1935,44.2813,44.1715,44.274,467592.0
2018-12-19 13:50:00,60.5,60.76,60.49,60.76,704390.0,44.274,44.4643,44.2667,44.4643,704390.0
2018-12-19 14:00:00,60.82,60.96,59.85,60.0,1652011.0,44.5082,44.6106,43.7983,43.9081,1652011.0
2018-12-19 14:10:00,60.01,60.22,59.68,60.14,1247889.0,43.9154,44.0691,43.6739,44.0106,1247889.0
2018-12-19 14:20:00,60.14,60.18,59.77,59.97,2840755.0,44.0106,44.0398,43.7398,43.8861,2840755.0
2018-12-19 14:30:00,59.96,60.09,59.64,59.74,1511916.0,43.8788,43.974,43.6446,43.7178,1511916.0
2018-12-19 14:40:00,59.74,59.74,59.15,59.42,1741642.0,43.7178,43.7178,43.2861,43.4837,1741642.0
2018-12-19 14:50:00,59.42,59.44,58.71,58.89,1533441.0,43.4837,43.4983,42.9641,43.0958,1533441.0
2018-12-19 15:00:00,58.9,58.9,58.33,58.56,2509706.0,43.1031,43.1031,42.686,42.8543,2509706.0
2018-12-19 15:10:00,58.57,58.91,58.45,58.72,2261859.0,42.8616,43.1104,42.7738,42.9714,2261859.0
2018-12-19 15:20:00,58.72,59.02,58.55,58.62,2634864.0,42.9714,43.1909,42.847,42.8982,2634864.0
2018-12-19 15:30:00,58.62,58.92,58.57,58.78,1449151.0,42.8982,43.1178,42.8616,43.0153,1449151.0
2018-12-19 15:40:00,58.78,58.87,58.54,58.84,2280327.0,43.0153,43.0812,42.8397,43.0592,2280327.0
2018-12-19 15:50:00,58.84,59.0,58.76,58.79,3216248.0,43.0592,43.1763,43.0007,43.0226,3216248.0
2018-12-20 09:30:00,58.1,58.53,58.01,58.4,1404125.0,42.5177,42.8324,42.4518,42.7372,1404125.0
2018-12-20 09:40:00,58.39,58.4,58.09,58.26,1007314.0,42.7299,42.7372,42.5104,42.6348,1007314.0
2018-12-20 09:50:00,58.26,58.63,58.26,58.54,1143460.0,42.6348,42.9055,42.6348,42.8397,1143460.0
2018-12-20 10:00:00,58.54,58.97,58.53,58.93,586731.0,42.8397,43.1543,42.8324,43.1251,586731.0
2018-12-20 10:10:00,58.93,58.98,58.68,58.68,452570.0,43.1251,43.1617,42.9421,42.9421,452570.0
2018-12-20 10:20:00,58.68,58.89,58.64,58.76,487864.0,42.9421,43.0958,42.9128,43.0007,487864.0
2018-12-20 10:30:00,58.76,58.95,58.67,58.76,537071.0,43.0007,43.1397,42.9348,43.0007,537071.0
2018-12-20 10:40:00,58.76,58.99,58.71,58.83,555660.0,43.0007,43.169,42.9641,43.0519,555660.0
2018-12-20 10:50:00,58.83,58.88,58.55,58.65,665173.0,43.0519,43.0885,42.847,42.9202,665173.0
2018-12-20 11:00:00,58.65,58.68,58.45,58.52,503802.0,42.9202,42.9421,42.7738,42.825,503802.0
2018-12-20 11:10:00,58.52,58.57,58.36,58.38,931850.0,42.825,42.8616,42.7079,42.7226,931850.0
2018-12-20 11:20:00,58.38,58.38,58.01,58.14,1188101.0,42.7226,42.7226,42.4518,42.5469,1188101.0
2018-12-20 11:30:00,58.15,58.22,57.98,58.0,669952.0,42.5543,42.6055,42.4299,42.4445,669952.0
2018-12-20 11:40:00,58.0,58.11,57.87,57.9,636199.0,42.4445,42.525,42.3494,42.3713,636199.0
2018-12-20 11:50:00,57.91,57.96,57.58,57.65,1307773.0,42.3786,42.4152,42.1371,42.1884,1307773.0
2018-12-20 12:00:00,57.67,57.86,57.58,57.7,581746.0,42.203,42.342,42.1371,42.225,581746.0
2018-12-20 12:10:00,57.71,57.78,57.53,57.77,490208.0,42.2323,42.2835,42.1005,42.2762,490208.0
2018-12-20 12:20:00,57.76,58.06,57.71,58.05,516666.0,42.2689,42.4884,42.2323,42.4811,516666.0
2018-12-20 12:30:00,58.05,58.07,57.8,57.88,956064.0,42.4811,42.4957,42.2981,42.3567,956064.0
2018-12-20 12:40:00,57.85,57.88,57.71,57.73,456632.0,42.3347,42.3567,42.2323,42.2469,456632.0
2018-12-20 12:50:00,57.73,57.78,57.57,57.73,610695.0,42.2469,42.2835,42.1298,42.2469,610695.0
2018-12-20 13:00:00,57.73,57.75,57.43,57.44,416490.0,42.2469,42.2615,42.0274,42.0347,416490.0
2018-12-20 13:10:00,57.43,57.58,57.41,57.51,342544.0,42.0274,42.1371,42.0127,42.0859,342544.0
2018-12-20 13:20:00,57.51,57.62,57.37,57.51,1051805.0,42.0859,42.1664,41.9835,42.0859,1051805.0
2018-12-20 13:30:00,57.51,57.51,57.32,57.42,675866.0,42.0859,42.0859,41.9469,42.0201,675866.0
2018-12-20 13:40:00,57.42,57.52,57.23,57.46,994436.0,42.0201,42.0932,41.881,42.0493,994436.0
2018-12-20 13:50:00,57.46,57.46,57.18,57.2,708947.0,42.0493,42.0493,41.8444,41.8591,708947.0
2018-12-20 14:00:00,57.2,57.25,56.92,57.07,1217979.0,41.8591,41.8956,41.6541,41.7639,1217979.0
2018-12-20 14:10:00,57.07,57.07,56.84,56.94,1031106.0,41.7639,41.7639,41.5956,41.6688,1031106.0
2018-12-20 14:20:00,56.94,57.43,56.87,57.4,820687.0,41.6688,42.0274,41.6176,42.0054,820687.0
2018-12-20 14:30:00,57.4,57.71,57.32,57.45,620972.0,42.0054,42.2323,41.9469,42.042,620972.0
2018-12-20 14:40:00,57.45,57.94,57.42,57.9,1407583.0,42.042,42.4006,42.0201,42.3713,1407583.0
2018-12-20 14:50:00,57.9,57.9,57.45,57.58,696084.0,42.3713,42.3713,42.042,42.1371,696084.0
2018-12-20 15:00:00,57.58,57.59,57.11,57.4,889593.0,42.1371,42.1445,41.7932,42.0054,889593.0
2018-12-20 15:10:00,57.4,57.64,57.37,57.45,875257.0,42.0054,42.181,41.9835,42.042,875257.0
2018-12-20 15:20:00,57.44,57.72,57.38,57.41,1316608.0,42.0347,42.2396,41.9908,42.0127,1316608.0
2018-12-20 15:30:00,57.41,57.58,57.35,57.38,980222.0,42.0127,42.1371,41.9688,41.9908,980222.0
2018-12-20 15:40:00,57.38,57.4,56.96,57.03,1658648.0,41.9908,42.0054,41.6834,41.7346,1658648.0
2018-12-20 15:50:00,57.03,57.2,56.85,57.18,3363872.0,41.7346,41.8591,41.6029,41.8444,3363872.0
2018-12-21 09:30:00,56.67,57.0,56.36,56.88,2012393.0,41.8629,42.1067,41.6339,42.0181,2012393.0
2018-12-21 09:40:00,56.88,57.03,56.73,56.74,1427051.0,42.0181,42.1289,41.9072,41.9146,1427051.0
2018-12-21 09:50:00,56.74,56.86,56.62,56.77,532543.0,41.9146,42.0033,41.826,41.9368,532543.0
2018-12-21 10:00:00,56.77,56.91,56.65,56.78,556298.0,41.9368,42.0402,41.8482,41.9442,556298.0
2018-12-21 10:10:00,56.78,57.55,56.76,57.48,1124516.0,41.9442,42.513,41.9294,42.4613,1124516.0
2018-12-21 10:20:00,57.49,57.61,57.31,57.41,1184269.0,42.4687,42.5573,42.3357,42.4096,1184269.0
2018-12-21 10:30:00,57.4,57.55,57.26,57.28,495864.0,42.4022,42.513,42.2988,42.3135,495864.0
2018-12-21 10:40:00,57.28,57.38,57.12,57.23,662708.0,42.3135,42.3874,42.1953,42.2766,662708.0
2018-12-21 10:50:00,57.22,57.33,57.12,57.28,752017.0,42.2692,42.3505,42.1953,42.3135,752017.0
2018-12-21 11:00:00,57.29,57.36,56.77,56.77,806423.0,42.3209,42.3726,41.9368,41.9368,806423.0
2018-12-21 11:10:00,56.77,56.98,56.73,56.96,522450.0,41.9368,42.0919,41.9072,42.0772,522450.0
2018-12-21 11:20:00,56.97,57.22,56.92,57.22,562378.0,42.0845,42.2692,42.0476,42.2692,562378.0
2018-12-21 11:30:00,57.22,57.31,57.12,57.12,584103.0,42.2692,42.3357,42.1953,42.1953,584103.0
2018-12-21 11:40:00,57.12,57.25,57.01,57.03,802720.0,42.1953,42.2914,42.1141,42.1289,802720.0
2018-12-21 11:50:00,57.03,57.25,56.88,56.91,476794.0,42.1289,42.2914,42.0181,42.0402,476794.0
2018-12-21 12:00:00,56.92,56.95,56.73,56.81,684898.0,42.0476,42.0698,41.9072,41.9663,684898.0
2018-12-21 12:10:00,56.81,56.84,56.56,56.64,663464.0,41.9663,41.9885,41.7817,41.8408,663464.0
2018-12-21 12:20:00,56.64,56.66,56.37,56.4,609630.0,41.8408,41.8555,41.6413,41.6635,609630.0
2018-12-21 12:30:00,56.4,56.63,56.22,56.61,1179646.0,41.6635,41.8334,41.5305,41.8186,1179646.0
2018-12-21 12:40:00,56.61,56.68,56.46,56.56,721247.0,41.8186,41.8703,41.7078,41.7817,721247.0
2018-12-21 12:50:00,56.56,56.56,56.22,56.36,393435.0,41.7817,41.7817,41.5305,41.6339,393435.0
2018-12-21 13:00:00,56.37,56.47,56.2,56.32,451190.0,41.6413,41.7152,41.5157,41.6044,451190.0
2018-12-21 13:10:00,56.31,56.4,56.12,56.2,1391607.0,41.597,41.6635,41.4566,41.5157,1391607.0
2018-12-21 13:20:00,56.21,56.51,56.17,56.42,712442.0,41.5231,41.7447,41.4936,41.6782,712442.0
2018-12-21 13:30:00,56.42,56.61,56.34,56.49,797049.0,41.6782,41.8186,41.6191,41.73,797049.0
2018-12-21 13:40:00,56.49,56.59,56.4,56.43,528662.0,41.73,41.8038,41.6635,41.6856,528662.0
2018-12-21 13:50:00,56.43,56.49,56.26,56.37,462890.0,41.6856,41.73,41.5601,41.6413,462890.0
2018-12-21 14:00:00,56.37,56.44,56.29,56.32,426261.0,41.6413,41.693,41.5822,41.6044,426261.0
2018-12-21 14:10:00,56.32,56.41,56.16,56.37,713719.0,41.6044,41.6709,41.4862,41.6413,713719.0
2018-12-21 14:20:00,56.37,56.49,56.2,56.3,450519.0,41.6413,41.73,41.5157,41.5896,450519.0
2018-12-21 14:30:00,56.31,56.31,56.16,56.23,338185.0,41.597,41.597,41.4862,41.5379,338185.0
2018-12-21 14:40:00,56.23,56.26,56.03,56.19,654630.0,41.5379,41.5601,41.3901,41.5083,654630.0
2018-12-21 14:50:00,56.19,56.39,56.1,56.23,484993.0,41.5083,41.6561,41.4419,41.5379,484993.0
2018-12-21 15:00:00,56.24,56.45,56.23,56.43,984365.0,41.5453,41.7004,41.5379,41.6856,984365.0
2018-12-21 15:10:00,56.44,56.45,56.02,56.06,1260757.0,41.693,41.7004,41.3828,41.4123,1260757.0
2018-12-21 15:20:00,56.07,56.15,55.8,55.82,931884.0,41.4197,41.4788,41.2202,41.235,931884.0
2018-12-21 15:30:00,55.82,56.03,55.64,55.66,1049280.0,41.235,41.3901,41.102,41.1168,1049280.0
2018-12-21 15:40:00,55.65,56.08,55.65,55.93,1380108.0,41.1094,41.4271,41.1094,41.3163,1380108.0
2018-12-21 15:50:00,55.92,56.21,55.81,56.07,4659183.0,41.3089,41.5231,41.2276,41.4197,4659183.0
2018-12-24 09:30:00,55.45,55.72,55.24,55.5,1175531.0,40.9617,41.1611,40.8066,40.9986,1175531.0
2018-12-24 09:40:00,55.5,55.55,55.05,55.1,680135.0,40.9986,41.0356,40.6662,40.7031,680135.0
2018-12-24 09:50:00,55.1,55.19,54.85,55.1,659483.0,40.7031,40.7696,40.5185,40.7031,659483.0
2018-12-24 10:00:00,55.1,55.17,54.73,54.77,702306.0,40.7031,40.7549,40.4298,40.4594,702306.0
2018-12-24 10:10:00,54.77,55.25,54.76,55.02,572517.0,40.4594,40.814,40.452,40.644,572517.0
2018-12-24 10:20:00,55.02,55.18,54.87,55.02,496052.0,40.644,40.7622,40.5332,40.644,496052.0
2018-12-24 10:30:00,55.03,55.27,55.03,55.27,538701.0,40.6514,40.8287,40.6514,40.8287,538701.0
2018-12-24 10:40:00,55.27,55.54,55.22,55.27,734136.0,40.8287,41.0282,40.7918,40.8287,734136.0
2018-12-24 10:50:00,55.26,55.26,54.97,55.1,365346.0,40.8213,40.8213,40.6071,40.7031,365346.0
2018-12-24 11:00:00,55.12,55.3,54.84,54.95,441887.0,40.7179,40.8509,40.5111,40.5923,441887.0
2018-12-24 11:10:00,54.94,54.98,54.54,54.56,554124.0,40.5849,40.6145,40.2895,40.3042,554124.0
2018-12-24 11:20:00,54.56,54.62,54.23,54.36,519142.0,40.3042,40.3486,40.0605,40.1565,519142.0
2018-12-24 11:30:00,54.36,54.6,54.34,54.55,480584.0,40.1565,40.3338,40.1417,40.2969,480584.0
2018-12-24 11:40:00,54.55,54.64,54.25,54.28,555454.0,40.2969,40.3633,40.0752,40.0974,555454.0
2018-12-24 11:50:00,54.27,54.51,54.24,54.29,433774.0,40.09,40.2673,40.0678,40.1048,433774.0
2018-12-24 12:00:00,54.3,54.46,54.22,54.22,731439.0,40.1122,40.2304,40.0531,40.0531,731439.0
2018-12-24 12:10:00,54.23,54.35,54.15,54.26,402010.0,40.0605,40.1491,40.0014,40.0826,402010.0
2018-12-24 12:20:00,54.25,54.54,54.16,54.43,635400.0,40.0752,40.2895,40.0088,40.2082,635400.0
2018-12-24 12:30:00,54.44,54.54,54.17,54.18,530286.0,40.2156,40.2895,40.0161,40.0235,530286.0
2018-12-24 12:40:00,54.18,54.19,53.98,54.02,800050.0,40.0235,40.0309,39.8758,39.9053,800050.0
2018-12-24 12:50:00,54.02,54.03,53.79,53.85,1775115.0,39.9053,39.9127,39.7354,39.7798,1775115.0
2018-12-26 09:30:00,54.36,54.55,54.11,54.3,1752158.0,40.1565,40.2969,39.9718,40.1122,1752158.0
2018-12-26 09:40:00,54.3,54.31,53.85,53.93,911466.0,40.1122,40.1196,39.7798,39.8388,911466.0
2018-12-26 09:50:00,53.93,53.97,53.62,53.63,744871.0,39.8388,39.8684,39.6098,39.6172,744871.0
2018-12-26 10:00:00,53.62,53.78,53.39,53.78,608323.0,39.6098,39.728,39.4399,39.728,608323.0
2018-12-26 10:10:00,53.78,53.8,53.36,53.41,649537.0,39.728,39.7428,39.4178,39.4547,649537.0
2018-12-26 10:20:00,53.4,53.82,53.39,53.68,567091.0,39.4473,39.7576,39.4399,39.6542,567091.0
2018-12-26 10:30:00,53.68,53.86,53.65,53.72,1018280.0,39.6542,39.7871,39.632,39.6837,1018280.0
2018-12-26 10:40:00,53.71,53.92,53.69,53.87,545329.0,39.6763,39.8315,39.6616,39.7945,545329.0
2018-12-26 10:50:00,53.88,54.06,53.73,53.88,905709.0,39.8019,39.9349,39.6911,39.8019,905709.0
2018-12-26 11:00:00,53.87,54.2,53.83,54.17,659149.0,39.7945,40.0383,39.765,40.0161,659149.0
2018-12-26 11:10:00,54.17,54.5,54.16,54.45,647677.0,40.0161,40.2599,40.0088,40.223,647677.0
2018-12-26 11:20:00,54.46,54.62,54.39,54.59,614803.0,40.2304,40.3486,40.1787,40.3264,614803.0
2018-12-26 11:30:00,54.59,54.79,54.57,54.78,545031.0,40.3264,40.4741,40.3116,40.4668,545031.0
2018-12-26 11:40:00,54.78,54.86,54.68,54.84,640203.0,40.4668,40.5259,40.3929,40.5111,640203.0
2018-12-26 11:50:00,54.84,55.04,54.7,55.04,834614.0,40.5111,40.6588,40.4077,40.6588,834614.0
2018-12-26 12:00:00,55.05,55.4,55.0,55.38,880231.0,40.6662,40.9248,40.6293,40.91,880231.0
2018-12-26 12:10:00,55.37,55.61,55.23,55.29,549537.0,40.9026,41.0799,40.7992,40.8435,549537.0
2018-12-26 12:20:00,55.29,55.48,55.26,55.3,612881.0,40.8435,40.9839,40.8213,40.8509,612881.0
2018-12-26 12:30:00,55.31,55.55,55.26,55.43,690928.0,40.8583,41.0356,40.8213,40.9469,690928.0
2018-12-26 12:40:00,55.43,55.7,55.43,55.51,468001.0,40.9469,41.1464,40.9469,41.006,468001.0
2018-12-26 12:50:00,55.52,55.77,55.52,55.67,411818.0,41.0134,41.1981,41.0134,41.1242,411818.0
2018-12-26 13:00:00,55.68,55.74,55.49,55.56,530414.0,41.1316,41.1759,40.9912,41.043,530414.0
2018-12-26 13:10:00,55.55,55.6,55.28,55.31,408867.0,41.0356,41.0725,40.8361,40.8583,408867.0
2018-12-26 13:20:00,55.3,55.47,55.27,55.34,317001.0,40.8509,40.9765,40.8287,40.8804,317001.0
2018-12-26 13:30:00,55.34,55.45,55.31,55.44,313593.0,40.8804,40.9617,40.8583,40.9543,313593.0
2018-12-26 13:40:00,55.44,55.72,55.41,55.68,294278.0,40.9543,41.1611,40.9321,41.1316,294278.0
2018-12-26 13:50:00,55.69,55.9,55.68,55.89,343129.0,41.139,41.2941,41.1316,41.2867,343129.0
2018-12-26 14:00:00,55.9,55.95,55.78,55.81,357992.0,41.2941,41.3311,41.2055,41.2276,357992.0
2018-12-26 14:10:00,55.82,55.96,55.67,55.71,574418.0,41.235,41.3384,41.1242,41.1538,574418.0
2018-12-26 14:20:00,55.72,55.89,55.65,55.76,497906.0,41.1611,41.2867,41.1094,41.1907,497906.0
2018-12-26 14:30:00,55.76,55.9,55.76,55.85,565660.0,41.1907,41.2941,41.1907,41.2572,565660.0
2018-12-26 14:40:00,55.86,55.89,55.69,55.73,651655.0,41.2646,41.2867,41.139,41.1685,651655.0
2018-12-26 14:50:00,55.74,56.11,55.74,56.1,675015.0,41.1759,41.4492,41.1759,41.4419,675015.0
2018-12-26 15:00:00,56.11,56.23,56.02,56.11,742555.0,41.4492,41.5379,41.3828,41.4492,742555.0
2018-12-26 15:10:00,56.1,56.22,56.06,56.09,413734.0,41.4419,41.5305,41.4123,41.4345,413734.0
2018-12-26 15:20:00,56.09,56.39,56.08,56.36,532836.0,41.4345,41.6561,41.4271,41.6339,532836.0
2018-12-26 15:30:00,56.35,56.73,56.31,56.71,763599.0,41.6265,41.9072,41.597,41.8925,763599.0
2018-12-26 15:40:00,56.71,56.96,56.63,56.78,1011358.0,41.8925,42.0772,41.8334,41.9442,1011358.0
2018-12-26 15:50:00,56.77,57.2,56.75,57.19,2092875.0,41.9368,42.2544,41.922,42.2471,2092875.0
2018-12-27 09:30:00,56.04,56.46,56.0,56.26,1024088.0,41.3975,41.7078,41.368,41.5601,1024088.0
2018-12-27 09:40:00,56.27,56.37,55.84,55.88,755609.0,41.5674,41.6413,41.2498,41.2793,755609.0
2018-12-27 09:50:00,55.88,56.2,55.75,56.1,476740.0,41.2793,41.5157,41.1833,41.4419,476740.0
2018-12-27 10:00:00,56.1,56.28,55.7,55.73,779592.0,41.4419,41.5748,41.1464,41.1685,779592.0
2018-12-27 10:10:00,55.72,55.9,55.57,55.69,505275.0,41.1611,41.2941,41.0503,41.139,505275.0
2018-12-27 10:20:00,55.68,55.86,55.6,55.67,552895.0,41.1316,41.2646,41.0725,41.1242,552895.0
2018-12-27 10:30:00,55.67,56.03,55.55,55.94,563094.0,41.1242,41.3901,41.0356,41.3237,563094.0
2018-12-27 10:40:00,55.95,56.3,55.87,56.1,319858.0,41.3311,41.5896,41.272,41.4419,319858.0
2018-12-27 10:50:00,56.1,56.13,55.83,55.84,349317.0,41.4419,41.464,41.2424,41.2498,349317.0
2018-12-27 11:00:00,55.84,55.88,55.55,55.64,356822.0,41.2498,41.2793,41.0356,41.102,356822.0
2018-12-27 11:10:00,55.65,56.03,55.63,56.02,335866.0,41.1094,41.3901,41.0947,41.3828,335866.0
2018-12-27 11:20:00,56.02,56.33,55.97,56.19,728917.0,41.3828,41.6118,41.3458,41.5083,728917.0
2018-12-27 11:30:00,56.2,56.41,56.14,56.27,329060.0,41.5157,41.6709,41.4714,41.5674,329060.0
2018-12-27 11:40:00,56.26,56.26,55.95,56.03,370868.0,41.5601,41.5601,41.3311,41.3901,370868.0
2018-12-27 11:50:00,56.03,56.29,56.0,56.2,339003.0,41.3901,41.5822,41.368,41.5157,339003.0
2018-12-27 12:00:00,56.2,56.21,55.92,56.03,295345.0,41.5157,41.5231,41.3089,41.3901,295345.0
2018-12-27 12:10:00,56.03,56.15,55.94,56.12,240154.0,41.3901,41.4788,41.3237,41.4566,240154.0
2018-12-27 12:20:00,56.1,56.11,55.66,55.76,448105.0,41.4419,41.4492,41.1168,41.1907,448105.0
2018-12-27 12:30:00,55.76,55.92,55.69,55.87,264798.0,41.1907,41.3089,41.139,41.272,264798.0
2018-12-27 12:40:00,55.87,56.0,55.78,55.94,282002.0,41.272,41.368,41.2055,41.3237,282002.0
2018-12-27 12:50:00,55.94,56.05,55.86,55.99,254490.0,41.3237,41.4049,41.2646,41.3606,254490.0
2018-12-27 13:00:00,55.97,56.11,55.91,56.03,219184.0,41.3458,41.4492,41.3015,41.3901,219184.0
2018-12-27 13:10:00,56.03,56.08,55.92,55.93,188248.0,41.3901,41.4271,41.3089,41.3163,188248.0
2018-12-27 13:20:00,55.94,55.94,55.74,55.75,218362.0,41.3237,41.3237,41.1759,41.1833,218362.0
2018-12-27 13:30:00,55.74,55.86,55.71,55.74,406440.0,41.1759,41.2646,41.1538,41.1759,406440.0
2018-12-27 13:40:00,55.74,55.81,55.54,55.58,376845.0,41.1759,41.2276,41.0282,41.0577,376845.0
2018-12-27 13:50:00,55.58,55.63,55.5,55.56,396573.0,41.0577,41.0947,40.9986,41.043,396573.0
2018-12-27 14:00:00,55.55,55.67,55.45,55.48,525305.0,41.0356,41.1242,40.9617,40.9839,525305.0
2018-12-27 14:10:00,55.48,55.48,55.35,55.39,464805.0,40.9839,40.9839,40.8878,40.9174,464805.0
2018-12-27 14:20:00,55.38,55.52,55.28,55.5,556297.0,40.91,41.0134,40.8361,40.9986,556297.0
2018-12-27 14:30:00,55.5,55.56,55.39,55.5,326058.0,40.9986,41.043,40.9174,40.9986,326058.0
2018-12-27 14:40:00,55.5,55.91,55.5,55.8,459110.0,40.9986,41.3015,40.9986,41.2202,459110.0
2018-12-27 14:50:00,55.81,56.1,55.74,56.07,462604.0,41.2276,41.4419,41.1759,41.4197,462604.0
2018-12-27 15:00:00,56.08,56.1,55.86,56.07,388120.0,41.4271,41.4419,41.2646,41.4197,388120.0
2018-12-27 15:10:00,56.06,56.38,55.97,56.25,501854.0,41.4123,41.6487,41.3458,41.5527,501854.0
2018-12-27 15:20:00,56.25,56.8,56.23,56.72,626279.0,41.5527,41.959,41.5379,41.8999,626279.0
2018-12-27 15:30:00,56.73,57.03,56.52,56.98,669306.0,41.9072,42.1289,41.7521,42.0919,669306.0
2018-12-27 15:40:00,56.99,57.43,56.98,57.23,1021448.0,42.0993,42.4243,42.0919,42.2766,1021448.0
2018-12-27 15:50:00,57.23,57.56,57.04,57.55,1965395.0,42.2766,42.5204,42.1362,42.513,1965395.0
2018-12-28 09:30:00,57.75,58.01,57.64,57.76,671784.0,42.6607,42.8528,42.5795,42.6681,671784.0
2018-12-28 09:40:00,57.75,57.99,57.72,57.75,508610.0,42.6607,42.838,42.6386,42.6607,508610.0
2018-12-28 09:50:00,57.75,57.76,57.54,57.74,466913.0,42.6607,42.6681,42.5056,42.6533,466913.0
2018-12-28 10:00:00,57.74,57.76,57.41,57.41,634947.0,42.6533,42.6681,42.4096,42.4096,634947.0
2018-12-28 10:10:00,57.41,57.47,57.25,57.32,546999.0,42.4096,42.4539,42.2914,42.3431,546999.0
2018-12-28 10:20:00,57.33,57.4,56.94,56.94,540533.0,42.3505,42.4022,42.0624,42.0624,540533.0
2018-12-28 10:30:00,56.94,57.06,56.7,56.86,448350.0,42.0624,42.151,41.8851,42.0033,448350.0
2018-12-28 10:40:00,56.86,57.05,56.83,57.02,392972.0,42.0033,42.1436,41.9811,42.1215,392972.0
2018-12-28 10:50:00,57.03,57.21,56.9,56.96,351201.0,42.1289,42.2618,42.0328,42.0772,351201.0
2018-12-28 11:00:00,56.97,57.11,56.83,57.01,511994.0,42.0845,42.188,41.9811,42.1141,511994.0
2018-12-28 11:10:00,57.0,57.25,56.98,57.08,570263.0,42.1067,42.2914,42.0919,42.1658,570263.0
2018-12-28 11:20:00,57.08,57.29,57.05,57.27,460854.0,42.1658,42.3209,42.1436,42.3062,460854.0
2018-12-28 11:30:00,57.27,57.6,57.2,57.57,616244.0,42.3062,42.5499,42.2544,42.5278,616244.0
2018-12-28 11:40:00,57.57,57.59,57.21,57.27,527542.0,42.5278,42.5425,42.2618,42.3062,527542.0
2018-12-28 11:50:00,57.27,57.35,57.16,57.21,275370.0,42.3062,42.3653,42.2249,42.2618,275370.0
2018-12-28 12:00:00,57.21,57.4,57.16,57.36,265025.0,42.2618,42.4022,42.2249,42.3726,265025.0
2018-12-28 12:10:00,57.36,57.37,57.08,57.14,216258.0,42.3726,42.38,42.1658,42.2101,216258.0
2018-12-28 12:20:00,57.14,57.35,57.07,57.28,462877.0,42.2101,42.3653,42.1584,42.3135,462877.0
2018-12-28 12:30:00,57.28,57.34,57.21,57.31,215546.0,42.3135,42.3579,42.2618,42.3357,215546.0
2018-12-28 12:40:00,57.31,57.4,57.21,57.25,394616.0,42.3357,42.4022,42.2618,42.2914,394616.0
2018-12-28 12:50:00,57.25,57.3,57.02,57.05,363972.0,42.2914,42.3283,42.1215,42.1436,363972.0
2018-12-28 13:00:00,57.06,57.13,56.99,57.12,285803.0,42.151,42.2027,42.0993,42.1953,285803.0
2018-12-28 13:10:00,57.13,57.23,57.04,57.04,232616.0,42.2027,42.2766,42.1362,42.1362,232616.0
2018-12-28 13:20:00,57.04,57.05,56.87,56.93,278570.0,42.1362,42.1436,42.0107,42.055,278570.0
2018-12-28 13:30:00,56.94,56.95,56.84,56.95,254232.0,42.0624,42.0698,41.9885,42.0698,254232.0
2018-12-28 13:40:00,56.95,57.12,56.91,57.1,234886.0,42.0698,42.1953,42.0402,42.1806,234886.0
2018-12-28 13:50:00,57.1,57.23,57.05,57.1,160808.0,42.1806,42.2766,42.1436,42.1806,160808.0
2018-12-28 14:00:00,57.11,57.39,57.11,57.37,293418.0,42.188,42.3948,42.188,42.38,293418.0
2018-12-28 14:10:00,57.38,57.65,57.34,57.49,313708.0,42.3874,42.5869,42.3579,42.4687,313708.0
2018-12-28 14:20:00,57.49,57.57,57.37,57.37,344986.0,42.4687,42.5278,42.38,42.38,344986.0
2018-12-28 14:30:00,57.39,57.66,57.37,57.66,306617.0,42.3948,42.5943,42.38,42.5943,306617.0
2018-12-28 14:40:00,57.66,57.8,57.6,57.78,378318.0,42.5943,42.6977,42.5499,42.6829,378318.0
2018-12-28 14:50:00,57.78,57.88,57.68,57.76,496013.0,42.6829,42.7568,42.609,42.6681,496013.0
2018-12-28 15:00:00,57.75,57.81,57.28,57.35,619913.0,42.6607,42.7051,42.3135,42.3653,619913.0
2018-12-28 15:10:00,57.35,57.42,57.19,57.21,402001.0,42.3653,42.417,42.2471,42.2618,402001.0
2018-12-28 15:20:00,57.21,57.21,56.82,56.93,591712.0,42.2618,42.2618,41.9737,42.055,591712.0
2018-12-28 15:30:00,56.93,57.07,56.81,56.89,800157.0,42.055,42.1584,41.9663,42.0254,800157.0
2018-12-28 15:40:00,56.88,57.04,56.82,56.96,891196.0,42.0181,42.1362,41.9737,42.0772,891196.0
2018-12-28 15:50:00,56.96,57.12,56.84,57.05,1819997.0,42.0772,42.1953,41.9885,42.1436,1819997.0
2018-12-31 09:30:00,57.56,57.77,57.31,57.65,611254.0,42.5204,42.6755,42.3357,42.5869,611254.0
2018-12-31 09:40:00,57.65,57.67,57.37,57.42,425027.0,42.5869,42.6016,42.38,42.417,425027.0
2018-12-31 09:50:00,57.43,57.52,57.36,57.46,498365.0,42.4243,42.4908,42.3726,42.4465,498365.0
2018-12-31 10:00:00,57.47,57.53,57.3,57.33,406309.0,42.4539,42.4982,42.3283,42.3505,406309.0
2018-12-31 10:10:00,57.33,57.36,57.07,57.1,385865.0,42.3505,42.3726,42.1584,42.1806,385865.0
2018-12-31 10:20:00,57.09,57.16,56.92,57.0,272546.0,42.1732,42.2249,42.0476,42.1067,272546.0
2018-12-31 10:30:00,56.99,57.04,56.83,56.84,437006.0,42.0993,42.1362,41.9811,41.9885,437006.0
2018-12-31 10:40:00,56.84,57.06,56.82,56.96,343247.0,41.9885,42.151,41.9737,42.0772,343247.0
2018-12-31 10:50:00,56.95,56.97,56.76,56.84,336242.0,42.0698,42.0845,41.9294,41.9885,336242.0
2018-12-31 11:00:00,56.85,56.92,56.72,56.83,383063.0,41.9959,42.0476,41.8999,41.9811,383063.0
2018-12-31 11:10:00,56.83,56.84,56.67,56.76,353387.0,41.9811,41.9885,41.8629,41.9294,353387.0
2018-12-31 11:20:00,56.76,57.09,56.69,57.06,538298.0,41.9294,42.1732,41.8777,42.151,538298.0
2018-12-31 11:30:00,57.05,57.13,56.85,57.08,432049.0,42.1436,42.2027,41.9959,42.1658,432049.0
2018-12-31 11:40:00,57.08,57.12,56.83,57.08,460176.0,42.1658,42.1953,41.9811,42.1658,460176.0
2018-12-31 11:50:00,57.08,57.21,57.0,57.19,248973.0,42.1658,42.2618,42.1067,42.2471,248973.0
2018-12-31 12:00:00,57.2,57.21,57.07,57.16,256861.0,42.2544,42.2618,42.1584,42.2249,256861.0
2018-12-31 12:10:00,57.16,57.24,57.07,57.12,268969.0,42.2249,42.284,42.1584,42.1953,268969.0
2018-12-31 12:20:00,57.13,57.2,57.02,57.1,187304.0,42.2027,42.2544,42.1215,42.1806,187304.0
2018-12-31 12:30:00,57.1,57.19,57.05,57.13,178907.0,42.1806,42.2471,42.1436,42.2027,178907.0
2018-12-31 12:40:00,57.12,57.16,57.03,57.08,254498.0,42.1953,42.2249,42.1289,42.1658,254498.0
2018-12-31 12:50:00,57.07,57.1,56.97,57.05,252860.0,42.1584,42.1806,42.0845,42.1436,252860.0
2018-12-31 13:00:00,57.05,57.1,56.98,57.04,210579.0,42.1436,42.1806,42.0919,42.1362,210579.0
2018-12-31 13:10:00,57.04,57.14,56.99,57.1,205532.0,42.1362,42.2101,42.0993,42.1806,205532.0
2018-12-31 13:20:00,57.1,57.24,57.06,57.21,215303.0,42.1806,42.284,42.151,42.2618,215303.0
2018-12-31 13:30:00,57.21,57.22,57.09,57.1,204057.0,42.2618,42.2692,42.1732,42.1806,204057.0
2018-12-31 13:40:00,57.1,57.1,56.91,57.0,296127.0,42.1806,42.1806,42.0402,42.1067,296127.0
2018-12-31 13:50:00,56.99,57.02,56.86,56.91,215945.0,42.0993,42.1215,42.0033,42.0402,215945.0
2018-12-31 14:00:00,56.92,57.0,56.82,56.98,306376.0,42.0476,42.1067,41.9737,42.0919,306376.0
2018-12-31 14:10:00,56.97,57.08,56.91,57.05,360755.0,42.0845,42.1658,42.0402,42.1436,360755.0
2018-12-31 14:20:00,57.06,57.07,56.77,56.9,671227.0,42.151,42.1584,41.9368,42.0328,671227.0
2018-12-31 14:30:00,56.9,56.96,56.82,56.94,637894.0,42.0328,42.0772,41.9737,42.0624,637894.0
2018-12-31 14:40:00,56.95,57.19,56.91,57.17,269563.0,42.0698,42.2471,42.0402,42.2323,269563.0
2018-12-31 14:50:00,57.17,57.32,57.11,57.14,489551.0,42.2323,42.3431,42.188,42.2101,489551.0
2018-12-31 15:00:00,57.14,57.29,57.11,57.16,582198.0,42.2101,42.3209,42.188,42.2249,582198.0
2018-12-31 15:10:00,57.16,57.19,57.02,57.14,476678.0,42.2249,42.2471,42.1215,42.2101,476678.0
2018-12-31 15:20:00,57.13,57.18,56.97,57.13,520876.0,42.2027,42.2397,42.0845,42.2027,520876.0
2018-12-31 15:30:00,57.13,57.28,57.12,57.21,473967.0,42.2027,42.3135,42.1953,42.2618,473967.0
2018-12-31 15:40:00,57.21,57.41,57.1,57.13,722706.0,42.2618,42.4096,42.1806,42.2027,722706.0
2018-12-31 15:50:00,57.12,57.35,56.87,57.35,2204644.0,42.1953,42.3653,42.0107,42.3653,2204644.0
2019-01-02 09:30:00,56.44,56.56,56.15,56.36,759233.0,41.693,41.7817,41.4788,41.6339,759233.0
2019-01-02 09:40:00,56.36,56.74,56.32,56.69,510092.0,41.6339,41.9146,41.6044,41.8777,510092.0
2019-01-02 09:50:00,56.69,56.88,56.54,56.86,397609.0,41.8777,42.0181,41.7669,42.0033,397609.0
2019-01-02 10:00:00,56.87,57.27,56.74,57.25,734726.0,42.0107,42.3062,41.9146,42.2914,734726.0
2019-01-02 10:10:00,57.24,57.52,57.22,57.45,603461.0,42.284,42.4908,42.2692,42.4391,603461.0
2019-01-02 10:20:00,57.45,57.81,57.41,57.7,1211918.0,42.4391,42.7051,42.4096,42.6238,1211918.0
2019-01-02 10:30:00,57.71,57.73,57.61,57.7,1041703.0,42.6312,42.646,42.5573,42.6238,1041703.0
2019-01-02 10:40:00,57.7,57.99,57.69,57.89,1882575.0,42.6238,42.838,42.6164,42.7642,1882575.0
2019-01-02 10:50:00,57.88,58.16,57.84,58.05,739099.0,42.7568,42.9636,42.7272,42.8824,739099.0
2019-01-02 11:00:00,58.05,58.23,57.95,58.22,545005.0,42.8824,43.0153,42.8085,43.0079,545005.0
2019-01-02 11:10:00,58.23,58.6,58.21,58.58,665300.0,43.0153,43.2886,43.0005,43.2739,665300.0
2019-01-02 11:20:00,58.57,58.67,58.37,58.37,794713.0,43.2665,43.3404,43.1187,43.1187,794713.0
2019-01-02 11:30:00,58.37,58.46,58.31,58.32,565921.0,43.1187,43.1852,43.0744,43.0818,565921.0
2019-01-02 11:40:00,58.32,58.63,58.3,58.62,626936.0,43.0818,43.3108,43.067,43.3034,626936.0
2019-01-02 11:50:00,58.61,58.64,58.43,58.54,461977.0,43.296,43.3182,43.1631,43.2443,461977.0
2019-01-02 12:00:00,58.55,58.66,58.46,58.64,501303.0,43.2517,43.333,43.1852,43.3182,501303.0
2019-01-02 12:10:00,58.62,58.64,58.48,58.51,198978.0,43.3034,43.3182,43.2,43.2222,198978.0
2019-01-02 12:20:00,58.5,58.63,58.46,58.59,278294.0,43.2148,43.3108,43.1852,43.2813,278294.0
2019-01-02 12:30:00,58.59,58.7,58.46,58.66,587208.0,43.2813,43.3625,43.1852,43.333,587208.0
2019-01-02 12:40:00,58.67,58.79,58.61,58.67,224932.0,43.3404,43.429,43.296,43.3404,224932.0
2019-01-02 12:50:00,58.67,58.76,58.63,58.68,264480.0,43.3404,43.4068,43.3108,43.3477,264480.0
2019-01-02 13:00:00,58.68,58.87,58.68,58.84,313991.0,43.3477,43.4881,43.3477,43.4659,313991.0
2019-01-02 13:10:00,58.84,58.84,58.65,58.76,387240.0,43.4659,43.4659,43.3256,43.4068,387240.0
2019-01-02 13:20:00,58.77,58.78,58.64,58.67,381822.0,43.4142,43.4216,43.3182,43.3404,381822.0
2019-01-02 13:30:00,58.68,58.72,58.52,58.55,494792.0,43.3477,43.3773,43.2295,43.2517,494792.0
2019-01-02 13:40:00,58.54,58.6,58.48,58.56,562565.0,43.2443,43.2886,43.2,43.2591,562565.0
2019-01-02 13:50:00,58.56,58.58,58.41,58.57,621555.0,43.2591,43.2739,43.1483,43.2665,621555.0
2019-01-02 14:00:00,58.57,58.57,58.3,58.38,501294.0,43.2665,43.2665,43.067,43.1261,501294.0
2019-01-02 14:10:00,58.38,58.43,58.23,58.4,340751.0,43.1261,43.1631,43.0153,43.1409,340751.0
2019-01-02 14:20:00,58.4,58.55,58.33,58.39,248273.0,43.1409,43.2517,43.0892,43.1335,248273.0
2019-01-02 14:30:00,58.4,58.51,58.37,58.44,285308.0,43.1409,43.2222,43.1187,43.1704,285308.0
2019-01-02 14:40:00,58.44,58.49,58.29,58.48,243489.0,43.1704,43.2074,43.0596,43.2,243489.0
2019-01-02 14:50:00,58.47,58.48,58.32,58.33,310152.0,43.1926,43.2,43.0818,43.0892,310152.0
2019-01-02 15:00:00,58.33,58.4,58.13,58.18,507509.0,43.0892,43.1409,42.9414,42.9784,507509.0
2019-01-02 15:10:00,58.18,58.25,58.02,58.09,423708.0,42.9784,43.0301,42.8602,42.9119,423708.0
2019-01-02 15:20:00,58.08,58.22,58.01,58.13,586078.0,42.9045,43.0079,42.8528,42.9414,586078.0
2019-01-02 15:30:00,58.11,58.17,57.96,58.05,583712.0,42.9267,42.971,42.8159,42.8824,583712.0
2019-01-02 15:40:00,58.05,58.13,57.99,58.06,605888.0,42.8824,42.9414,42.838,42.8897,605888.0
2019-01-02 15:50:00,58.06,58.58,58.06,58.49,1601329.0,42.8897,43.2739,42.8897,43.2074,1601329.0
2019-01-03 09:30:00,58.65,58.86,57.96,58.08,788481.0,43.3256,43.4807,42.8159,42.9045,788481.0
2019-01-03 09:40:00,58.08,58.48,58.04,58.08,826391.0,42.9045,43.2,42.875,42.9045,826391.0
2019-01-03 09:50:00,58.08,58.26,58.02,58.13,460807.0,42.9045,43.0375,42.8602,42.9414,460807.0
2019-01-03 10:00:00,58.12,58.12,57.54,57.55,905360.0,42.9341,42.9341,42.5056,42.513,905360.0
2019-01-03 10:10:00,57.55,57.81,57.42,57.81,633079.0,42.513,42.7051,42.417,42.7051,633079.0
2019-01-03 10:20:00,57.8,57.88,57.69,57.75,547833.0,42.6977,42.7568,42.6164,42.6607,547833.0
2019-01-03 10:30:00,57.74,57.74,57.25,57.33,704181.0,42.6533,42.6533,42.2914,42.3505,704181.0
2019-01-03 10:40:00,57.34,57.49,57.24,57.35,619614.0,42.3579,42.4687,42.284,42.3653,619614.0
2019-01-03 10:50:00,57.35,57.66,57.29,57.63,311748.0,42.3653,42.5943,42.3209,42.5721,311748.0
2019-01-03 11:00:00,57.63,57.74,57.54,57.59,286240.0,42.5721,42.6533,42.5056,42.5425,286240.0
2019-01-03 11:10:00,57.59,57.98,57.59,57.87,408822.0,42.5425,42.8306,42.5425,42.7494,408822.0
2019-01-03 11:20:00,57.88,58.15,57.86,57.95,404338.0,42.7568,42.9562,42.742,42.8085,404338.0
2019-01-03 11:30:00,57.95,58.33,57.87,58.27,388603.0,42.8085,43.0892,42.7494,43.0449,388603.0
2019-01-03 11:40:00,58.29,58.56,58.27,58.43,461010.0,43.0596,43.2591,43.0449,43.1631,461010.0
2019-01-03 11:50:00,58.43,58.56,58.27,58.33,271976.0,43.1631,43.2591,43.0449,43.0892,271976.0
2019-01-03 12:00:00,58.33,58.48,58.3,58.42,418466.0,43.0892,43.2,43.067,43.1557,418466.0
2019-01-03 12:10:00,58.42,58.66,58.38,58.4,392400.0,43.1557,43.333,43.1261,43.1409,392400.0
2019-01-03 12:20:00,58.42,58.62,58.39,58.47,128283.0,43.1557,43.3034,43.1335,43.1926,128283.0
2019-01-03 12:30:00,58.48,58.61,58.26,58.31,190293.0,43.2,43.296,43.0375,43.0744,190293.0
2019-01-03 12:40:00,58.32,58.47,58.26,58.42,164697.0,43.0818,43.1926,43.0375,43.1557,164697.0
2019-01-03 12:50:00,58.41,58.61,58.39,58.44,237435.0,43.1483,43.296,43.1335,43.1704,237435.0
2019-01-03 13:00:00,58.45,58.46,58.18,58.19,404327.0,43.1778,43.1852,42.9784,42.9858,404327.0
2019-01-03 13:10:00,58.19,58.29,57.86,57.97,504284.0,42.9858,43.0596,42.742,42.8233,504284.0
2019-01-03 13:20:00,57.96,58.19,57.96,58.12,145448.0,42.8159,42.9858,42.8159,42.9341,145448.0
2019-01-03 13:30:00,58.11,58.22,58.01,58.2,144049.0,42.9267,43.0079,42.8528,42.9932,144049.0
2019-01-03 13:40:00,58.2,58.3,58.09,58.12,104697.0,42.9932,43.067,42.9119,42.9341,104697.0
2019-01-03 13:50:00,58.13,58.14,57.91,57.97,134720.0,42.9414,42.9488,42.7789,42.8233,134720.0
2019-01-03 14:00:00,57.96,58.04,57.86,57.98,175473.0,42.8159,42.875,42.742,42.8306,175473.0
2019-01-03 14:10:00,57.98,58.1,57.87,58.08,180100.0,42.8306,42.9193,42.7494,42.9045,180100.0
2019-01-03 14:20:00,58.08,58.28,58.04,58.28,300435.0,42.9045,43.0523,42.875,43.0523,300435.0
2019-01-03 14:30:00,58.3,58.41,58.09,58.19,231240.0,43.067,43.1483,42.9119,42.9858,231240.0
2019-01-03 14:40:00,58.18,58.24,57.98,58.03,276820.0,42.9784,43.0227,42.8306,42.8676,276820.0
2019-01-03 14:50:00,58.02,58.08,57.82,57.97,241301.0,42.8602,42.9045,42.7124,42.8233,241301.0
2019-01-03 15:00:00,57.98,58.09,57.93,57.98,227715.0,42.8306,42.9119,42.7937,42.8306,227715.0
2019-01-03 15:10:00,57.98,58.04,57.83,57.98,416388.0,42.8306,42.875,42.7198,42.8306,416388.0
2019-01-03 15:20:00,57.97,58.04,57.9,57.97,251600.0,42.8233,42.875,42.7715,42.8233,251600.0
2019-01-03 15:30:00,57.97,58.13,57.82,57.83,486522.0,42.8233,42.9414,42.7124,42.7198,486522.0
2019-01-03 15:40:00,57.83,57.96,57.77,57.89,476844.0,42.7198,42.8159,42.6755,42.7642,476844.0
2019-01-03 15:50:00,57.89,58.02,57.77,57.88,1849780.0,42.7642,42.8602,42.6755,42.7568,1849780.0
2019-01-04 09:30:00,58.9,59.24,58.56,59.18,922051.0,43.5103,43.7614,43.2591,43.7171,922051.0
2019-01-04 09:40:00,59.19,59.48,59.08,59.44,991666.0,43.7245,43.9387,43.6432,43.9092,991666.0
2019-01-04 09:50:00,59.44,59.51,59.24,59.32,589155.0,43.9092,43.9609,43.7614,43.8205,589155.0
2019-01-04 10:00:00,59.32,59.48,59.22,59.23,472747.0,43.8205,43.9387,43.7466,43.754,472747.0
2019-01-04 10:10:00,59.23,59.25,59.03,59.06,776274.0,43.754,43.7688,43.6063,43.6285,776274.0
2019-01-04 10:20:00,59.05,59.64,58.85,59.64,1070396.0,43.6211,44.0569,43.4733,44.0569,1070396.0
2019-01-04 10:30:00,59.64,59.73,59.42,59.52,629427.0,44.0569,44.1234,43.8944,43.9683,629427.0
2019-01-04 10:40:00,59.52,59.55,59.24,59.41,429175.0,43.9683,43.9904,43.7614,43.887,429175.0
2019-01-04 10:50:00,59.43,59.57,59.39,59.53,338762.0,43.9018,44.0052,43.8722,43.9756,338762.0
2019-01-04 11:00:00,59.53,59.65,59.23,59.43,867766.0,43.9756,44.0643,43.754,43.9018,867766.0
2019-01-04 11:10:00,59.43,59.54,59.08,59.13,647684.0,43.9018,43.983,43.6432,43.6802,647684.0
2019-01-04 11:20:00,59.14,59.18,58.89,58.97,533107.0,43.6875,43.7171,43.5029,43.562,533107.0
2019-01-04 11:30:00,58.97,59.16,58.9,59.05,343186.0,43.562,43.7023,43.5103,43.6211,343186.0
2019-01-04 11:40:00,59.05,59.17,59.0,59.09,374569.0,43.6211,43.7097,43.5841,43.6506,374569.0
2019-01-04 11:50:00,59.09,59.32,59.09,59.31,312179.0,43.6506,43.8205,43.6506,43.8131,312179.0
2019-01-04 12:00:00,59.31,59.37,59.14,59.33,364892.0,43.8131,43.8575,43.6875,43.8279,364892.0
2019-01-04 12:10:00,59.32,59.5,59.25,59.49,307160.0,43.8205,43.9535,43.7688,43.9461,307160.0
2019-01-04 12:20:00,59.49,59.53,59.38,59.49,335743.0,43.9461,43.9756,43.8648,43.9461,335743.0
2019-01-04 12:30:00,59.5,59.54,59.42,59.51,232931.0,43.9535,43.983,43.8944,43.9609,232931.0
2019-01-04 12:40:00,59.52,59.64,59.52,59.61,228396.0,43.9683,44.0569,43.9683,44.0347,228396.0
2019-01-04 12:50:00,59.61,59.62,59.51,59.54,306624.0,44.0347,44.0421,43.9609,43.983,306624.0
2019-01-04 13:00:00,59.54,59.76,59.54,59.75,347043.0,43.983,44.1456,43.983,44.1382,347043.0
2019-01-04 13:10:00,59.74,59.81,59.69,59.76,309028.0,44.1308,44.1825,44.0938,44.1456,309028.0
2019-01-04 13:20:00,59.76,59.8,59.62,59.67,253797.0,44.1456,44.1751,44.0421,44.0791,253797.0
2019-01-04 13:30:00,59.68,59.71,59.48,59.48,212087.0,44.0865,44.1086,43.9387,43.9387,212087.0
2019-01-04 13:40:00,59.48,59.5,59.36,59.46,230132.0,43.9387,43.9535,43.8501,43.9239,230132.0
2019-01-04 13:50:00,59.47,59.5,59.38,59.47,216908.0,43.9313,43.9535,43.8648,43.9313,216908.0
2019-01-04 14:00:00,59.47,59.49,59.32,59.36,214059.0,43.9313,43.9461,43.8205,43.8501,214059.0
2019-01-04 14:10:00,59.37,59.59,59.37,59.57,271682.0,43.8575,44.02,43.8575,44.0052,271682.0
2019-01-04 14:20:00,59.58,59.67,59.54,59.66,284985.0,44.0126,44.0791,43.983,44.0717,284985.0
2019-01-04 14:30:00,59.67,59.84,59.65,59.8,227503.0,44.0791,44.2046,44.0643,44.1751,227503.0
2019-01-04 14:40:00,59.8,59.84,59.59,59.68,477566.0,44.1751,44.2046,44.02,44.0865,477566.0
2019-01-04 14:50:00,59.68,59.7,59.56,59.59,330465.0,44.0865,44.1012,43.9978,44.02,330465.0
2019-01-04 15:00:00,59.6,59.82,59.58,59.69,447796.0,44.0274,44.1899,44.0126,44.0938,447796.0
2019-01-04 15:10:00,59.68,59.89,59.64,59.84,487544.0,44.0865,44.2416,44.0569,44.2046,487544.0
2019-01-04 15:20:00,59.84,59.86,59.58,59.74,783551.0,44.2046,44.2194,44.0126,44.1308,783551.0
2019-01-04 15:30:00,59.75,59.92,59.71,59.8,478089.0,44.1382,44.2637,44.1086,44.1751,478089.0
2019-01-04 15:40:00,59.81,60.01,59.8,59.91,847819.0,44.1825,44.3302,44.1751,44.2564,847819.0
2019-01-04 15:50:00,59.91,60.05,59.86,59.92,2034518.0,44.2564,44.3598,44.2194,44.2637,2034518.0
2019-01-07 09:30:00,60.32,60.32,59.52,59.64,1092579.0,44.5592,44.5592,43.9683,44.0569,1092579.0
2019-01-07 09:40:00,59.64,59.91,59.64,59.76,487968.0,44.0569,44.2564,44.0569,44.1456,487968.0
2019-01-07 09:50:00,59.77,60.01,59.62,59.99,286436.0,44.1529,44.3302,44.0421,44.3155,286436.0
2019-01-07 10:00:00,59.98,60.38,59.87,60.37,538184.0,44.3081,44.6036,44.2268,44.5962,538184.0
2019-01-07 10:10:00,60.38,60.4,60.16,60.31,937878.0,44.6036,44.6183,44.441,44.5518,937878.0
2019-01-07 10:20:00,60.31,60.54,60.2,60.42,695327.0,44.5518,44.7217,44.4706,44.6331,695327.0
2019-01-07 10:30:00,60.41,60.6,60.33,60.33,366196.0,44.6257,44.7661,44.5666,44.5666,366196.0
2019-01-07 10:40:00,60.32,60.75,60.29,60.71,736282.0,44.5592,44.8769,44.5371,44.8473,736282.0
2019-01-07 10:50:00,60.71,60.83,60.65,60.8,284925.0,44.8473,44.936,44.803,44.9138,284925.0
2019-01-07 11:00:00,60.79,60.95,60.72,60.75,613456.0,44.9064,45.0246,44.8547,44.8769,613456.0
2019-01-07 11:10:00,60.75,60.78,60.67,60.75,269252.0,44.8769,44.899,44.8178,44.8769,269252.0
2019-01-07 11:20:00,60.76,60.8,60.58,60.65,293705.0,44.8843,44.9138,44.7513,44.803,293705.0
2019-01-07 11:30:00,60.66,60.83,60.54,60.8,496370.0,44.8104,44.936,44.7217,44.9138,496370.0
2019-01-07 11:40:00,60.8,60.91,60.77,60.83,387543.0,44.9138,44.9951,44.8917,44.936,387543.0
2019-01-07 11:50:00,60.83,61.01,60.83,61.01,297454.0,44.936,45.0689,44.936,45.0689,297454.0
2019-01-07 12:00:00,61.01,61.04,60.9,60.99,243339.0,45.0689,45.0911,44.9877,45.0542,243339.0
2019-01-07 12:10:00,60.99,61.12,60.93,61.01,230282.0,45.0542,45.1502,45.0098,45.0689,230282.0
2019-01-07 12:20:00,61.02,61.04,60.94,60.99,123672.0,45.0763,45.0911,45.0172,45.0542,123672.0
2019-01-07 12:30:00,60.99,61.18,60.98,61.16,282144.0,45.0542,45.1945,45.0468,45.1798,282144.0
2019-01-07 12:40:00,61.16,61.19,61.09,61.11,346821.0,45.1798,45.2019,45.128,45.1428,346821.0
2019-01-07 12:50:00,61.11,61.16,61.03,61.13,187903.0,45.1428,45.1798,45.0837,45.1576,187903.0
2019-01-07 13:00:00,61.13,61.19,61.06,61.09,250987.0,45.1576,45.2019,45.1059,45.128,250987.0
2019-01-07 13:10:00,61.1,61.19,61.1,61.16,203969.0,45.1354,45.2019,45.1354,45.1798,203969.0
2019-01-07 13:20:00,61.16,61.2,60.98,61.02,158984.0,45.1798,45.2093,45.0468,45.0763,158984.0
2019-01-07 13:30:00,61.02,61.08,60.97,61.02,208390.0,45.0763,45.1207,45.0394,45.0763,208390.0
2019-01-07 13:40:00,61.01,61.01,60.79,60.84,339477.0,45.0689,45.0689,44.9064,44.9434,339477.0
2019-01-07 13:50:00,60.84,60.85,60.74,60.75,305592.0,44.9434,44.9507,44.8695,44.8769,305592.0
2019-01-07 14:00:00,60.75,60.86,60.74,60.8,474005.0,44.8769,44.9581,44.8695,44.9138,474005.0
2019-01-07 14:10:00,60.8,60.83,60.64,60.72,415006.0,44.9138,44.936,44.7956,44.8547,415006.0
2019-01-07 14:20:00,60.73,60.83,60.71,60.73,364413.0,44.8621,44.936,44.8473,44.8621,364413.0
2019-01-07 14:30:00,60.73,60.8,60.68,60.71,172394.0,44.8621,44.9138,44.8252,44.8473,172394.0
2019-01-07 14:40:00,60.71,60.78,60.66,60.78,386554.0,44.8473,44.899,44.8104,44.899,386554.0
2019-01-07 14:50:00,60.77,60.77,60.59,60.69,219600.0,44.8917,44.8917,44.7587,44.8326,219600.0
2019-01-07 15:00:00,60.7,60.87,60.69,60.85,292699.0,44.8399,44.9655,44.8326,44.9507,292699.0
2019-01-07 15:10:00,60.85,60.98,60.82,60.95,341489.0,44.9507,45.0468,44.9286,45.0246,341489.0
2019-01-07 15:20:00,60.95,60.98,60.87,60.88,296609.0,45.0246,45.0468,44.9655,44.9729,296609.0
2019-01-07 15:30:00,60.88,60.91,60.71,60.75,619456.0,44.9729,44.9951,44.8473,44.8769,619456.0
2019-01-07 15:40:00,60.75,60.88,60.69,60.84,568541.0,44.8769,44.9729,44.8326,44.9434,568541.0
2019-01-07 15:50:00,60.85,60.9,60.71,60.74,1490694.0,44.9507,44.9877,44.8473,44.8695,1490694.0
2019-01-08 09:30:00,61.61,61.69,61.14,61.17,587934.0,45.5122,45.5713,45.165,45.1871,587934.0
2019-01-08 09:40:00,61.17,61.54,61.14,61.4,575378.0,45.1871,45.4605,45.165,45.357,575378.0
2019-01-08 09:50:00,61.4,61.53,61.38,61.49,357005.0,45.357,45.4531,45.3423,45.4235,357005.0
2019-01-08 10:00:00,61.49,61.75,61.48,61.62,534980.0,45.4235,45.6156,45.4161,45.5196,534980.0
2019-01-08 10:10:00,61.63,61.63,61.19,61.2,455413.0,45.5269,45.5269,45.2019,45.2093,455413.0
2019-01-08 10:20:00,61.19,61.49,61.18,61.43,289958.0,45.2019,45.4235,45.1945,45.3792,289958.0
2019-01-08 10:30:00,61.43,61.52,61.17,61.27,330044.0,45.3792,45.4457,45.1871,45.261,330044.0
2019-01-08 10:40:00,61.27,61.27,60.99,61.04,348552.0,45.261,45.261,45.0542,45.0911,348552.0
2019-01-08 10:50:00,61.04,61.14,60.9,61.07,447192.0,45.0911,45.165,44.9877,45.1133,447192.0
2019-01-08 11:00:00,61.08,61.2,60.99,61.11,1221659.0,45.1207,45.2093,45.0542,45.1428,1221659.0
2019-01-08 11:10:00,61.12,61.4,61.09,61.36,594077.0,45.1502,45.357,45.128,45.3275,594077.0
2019-01-08 11:20:00,61.36,61.45,61.28,61.33,400785.0,45.3275,45.394,45.2684,45.3053,400785.0
2019-01-08 11:30:00,61.33,61.33,61.04,61.11,648758.0,45.3053,45.3053,45.0911,45.1428,648758.0
2019-01-08 11:40:00,61.11,61.29,61.08,61.27,174365.0,45.1428,45.2758,45.1207,45.261,174365.0
2019-01-08 11:50:00,61.28,61.53,61.17,61.51,231976.0,45.2684,45.4531,45.1871,45.4383,231976.0
2019-01-08 12:00:00,61.51,61.66,61.49,61.54,213616.0,45.4383,45.5491,45.4235,45.4605,213616.0
2019-01-08 12:10:00,61.55,61.56,61.41,61.46,195750.0,45.4678,45.4752,45.3644,45.4014,195750.0
2019-01-08 12:20:00,61.46,61.55,61.38,61.4,171358.0,45.4014,45.4678,45.3423,45.357,171358.0
2019-01-08 12:30:00,61.41,61.48,61.31,61.35,218688.0,45.3644,45.4161,45.2906,45.3201,218688.0
2019-01-08 12:40:00,61.33,61.41,61.1,61.1,1371580.0,45.3053,45.3644,45.1354,45.1354,1371580.0
2019-01-08 12:50:00,61.1,61.21,61.08,61.15,253788.0,45.1354,45.2167,45.1207,45.1724,253788.0
2019-01-08 13:00:00,61.16,61.25,61.07,61.12,152162.0,45.1798,45.2462,45.1133,45.1502,152162.0
2019-01-08 13:10:00,61.13,61.22,61.06,61.18,177822.0,45.1576,45.2241,45.1059,45.1945,177822.0
2019-01-08 13:20:00,61.18,61.27,61.15,61.26,102025.0,45.1945,45.261,45.1724,45.2536,102025.0
2019-01-08 13:30:00,61.26,61.4,61.26,61.28,133752.0,45.2536,45.357,45.2536,45.2684,133752.0
2019-01-08 13:40:00,61.29,61.32,61.16,61.32,204314.0,45.2758,45.2979,45.1798,45.2979,204314.0
2019-01-08 13:50:00,61.32,61.47,61.32,61.37,397578.0,45.2979,45.4088,45.2979,45.3349,397578.0
2019-01-08 14:00:00,61.37,61.4,61.26,61.3,304002.0,45.3349,45.357,45.2536,45.2832,304002.0
2019-01-08 14:10:00,61.3,61.44,61.3,61.38,155609.0,45.2832,45.3866,45.2832,45.3423,155609.0
2019-01-08 14:20:00,61.38,61.41,61.29,61.4,215194.0,45.3423,45.3644,45.2758,45.357,215194.0
2019-01-08 14:30:00,61.38,61.44,61.34,61.4,252621.0,45.3423,45.3866,45.3127,45.357,252621.0
2019-01-08 14:40:00,61.4,61.44,61.28,61.35,611896.0,45.357,45.3866,45.2684,45.3201,611896.0
2019-01-08 14:50:00,61.36,61.36,61.21,61.27,182333.0,45.3275,45.3275,45.2167,45.261,182333.0
2019-01-08 15:00:00,61.28,61.33,61.17,61.27,337567.0,45.2684,45.3053,45.1871,45.261,337567.0
2019-01-08 15:10:00,61.27,61.4,61.25,61.4,269353.0,45.261,45.357,45.2462,45.357,269353.0
2019-01-08 15:20:00,61.4,61.44,61.31,61.42,525182.0,45.357,45.3866,45.2906,45.3718,525182.0
2019-01-08 15:30:00,61.41,61.46,61.37,61.45,597643.0,45.3644,45.4014,45.3349,45.394,597643.0
2019-01-08 15:40:00,61.46,61.46,61.24,61.24,960304.0,45.4014,45.4014,45.2388,45.2388,960304.0
2019-01-08 15:50:00,61.24,61.31,61.2,61.25,2075279.0,45.2388,45.2906,45.2093,45.2462,2075279.0
2019-01-09 09:30:00,62.05,62.08,61.59,61.68,876444.0,45.8372,45.8594,45.4974,45.5639,876444.0
2019-01-09 09:40:00,61.68,61.91,61.63,61.88,450934.0,45.5639,45.7338,45.5269,45.7116,450934.0
2019-01-09 09:50:00,61.89,62.03,61.85,61.99,290523.0,45.719,45.8224,45.6895,45.7929,290523.0
2019-01-09 10:00:00,61.99,62.09,61.87,61.92,482012.0,45.7929,45.8668,45.7042,45.7412,482012.0
2019-01-09 10:10:00,61.93,62.02,61.84,61.96,350356.0,45.7486,45.815,45.6821,45.7707,350356.0
2019-01-09 10:20:00,61.98,62.01,61.89,61.92,262870.0,45.7855,45.8077,45.719,45.7412,262870.0
2019-01-09 10:30:00,61.91,61.92,61.46,61.62,877508.0,45.7338,45.7412,45.4014,45.5196,877508.0
2019-01-09 10:40:00,61.61,61.66,61.41,61.48,456841.0,45.5122,45.5491,45.3644,45.4161,456841.0
2019-01-09 10:50:00,61.49,61.61,61.44,61.48,335176.0,45.4235,45.5122,45.3866,45.4161,335176.0
2019-01-09 11:00:00,61.48,61.77,61.47,61.72,266917.0,45.4161,45.6304,45.4088,45.5934,266917.0
2019-01-09 11:10:00,61.71,61.88,61.7,61.72,220753.0,45.586,45.7116,45.5787,45.5934,220753.0
2019-01-09 11:20:00,61.71,62.05,61.61,62.02,283858.0,45.586,45.8372,45.5122,45.815,283858.0
2019-01-09 11:30:00,62.03,62.21,61.98,62.17,516553.0,45.8224,45.9554,45.7855,45.9259,516553.0
2019-01-09 11:40:00,62.17,62.37,62.1,62.28,372929.0,45.9259,46.0736,45.8741,46.0071,372929.0
2019-01-09 11:50:00,62.28,62.32,62.15,62.18,399004.0,46.0071,46.0367,45.9111,45.9332,399004.0
2019-01-09 12:00:00,62.18,62.22,62.07,62.08,432985.0,45.9332,45.9628,45.852,45.8594,432985.0
2019-01-09 12:10:00,62.09,62.17,62.07,62.16,225137.0,45.8668,45.9259,45.852,45.9185,225137.0
2019-01-09 12:20:00,62.16,62.26,62.12,62.15,444971.0,45.9185,45.9923,45.8889,45.9111,444971.0
2019-01-09 12:30:00,62.15,62.22,62.08,62.17,332283.0,45.9111,45.9628,45.8594,45.9259,332283.0
2019-01-09 12:40:00,62.16,62.24,62.11,62.18,347357.0,45.9185,45.9776,45.8815,45.9332,347357.0
2019-01-09 12:50:00,62.18,62.29,62.11,62.28,321181.0,45.9332,46.0145,45.8815,46.0071,321181.0
2019-01-09 13:00:00,62.28,62.3,62.12,62.13,422714.0,46.0071,46.0219,45.8889,45.8963,422714.0
2019-01-09 13:10:00,62.12,62.29,62.11,62.27,237732.0,45.8889,46.0145,45.8815,45.9997,237732.0
2019-01-09 13:20:00,62.28,62.3,62.22,62.24,118158.0,46.0071,46.0219,45.9628,45.9776,118158.0
2019-01-09 13:30:00,62.24,62.26,62.12,62.21,171074.0,45.9776,45.9923,45.8889,45.9554,171074.0
2019-01-09 13:40:00,62.2,62.28,62.18,62.27,161619.0,45.948,46.0071,45.9332,45.9997,161619.0
2019-01-09 13:50:00,62.28,62.28,62.18,62.23,204729.0,46.0071,46.0071,45.9332,45.9702,204729.0
2019-01-09 14:00:00,62.23,62.37,62.19,62.36,500132.0,45.9702,46.0736,45.9406,46.0662,500132.0
2019-01-09 14:10:00,62.36,62.36,62.07,62.08,294376.0,46.0662,46.0662,45.852,45.8594,294376.0
2019-01-09 14:20:00,62.09,62.18,61.99,62.12,307067.0,45.8668,45.9332,45.7929,45.8889,307067.0
2019-01-09 14:30:00,62.12,62.22,62.05,62.17,357430.0,45.8889,45.9628,45.8372,45.9259,357430.0
2019-01-09 14:40:00,62.17,62.38,62.16,62.38,156425.0,45.9259,46.081,45.9185,46.081,156425.0
2019-01-09 14:50:00,62.38,62.39,62.27,62.29,175908.0,46.081,46.0884,45.9997,46.0145,175908.0
2019-01-09 15:00:00,62.28,62.36,62.25,62.34,213141.0,46.0071,46.0662,45.9849,46.0514,213141.0
2019-01-09 15:10:00,62.33,62.37,62.25,62.33,181723.0,46.044,46.0736,45.9849,46.044,181723.0
2019-01-09 15:20:00,62.33,62.41,62.29,62.34,595268.0,46.044,46.1031,46.0145,46.0514,595268.0
2019-01-09 15:30:00,62.35,62.4,62.25,62.27,420918.0,46.0588,46.0958,45.9849,45.9997,420918.0
2019-01-09 15:40:00,62.27,62.28,62.04,62.07,489555.0,45.9997,46.0071,45.8298,45.852,489555.0
2019-01-09 15:50:00,62.07,62.25,62.05,62.19,1484617.0,45.852,45.9849,45.8372,45.9406,1484617.0
2019-01-10 09:30:00,61.73,61.75,61.38,61.68,1330246.0,45.6008,45.6156,45.3423,45.5639,1330246.0
2019-01-10 09:40:00,61.68,61.73,61.4,61.44,716709.0,45.5639,45.6008,45.357,45.3866,716709.0
2019-01-10 09:50:00,61.44,61.68,61.44,61.65,899694.0,45.3866,45.5639,45.3866,45.5417,899694.0
2019-01-10 10:00:00,61.64,61.82,61.63,61.74,378969.0,45.5343,45.6673,45.5269,45.6082,378969.0
2019-01-10 10:10:00,61.74,61.89,61.59,61.7,612463.0,45.6082,45.719,45.4974,45.5787,612463.0
2019-01-10 10:20:00,61.7,61.83,61.68,61.81,566776.0,45.5787,45.6747,45.5639,45.6599,566776.0
2019-01-10 10:30:00,61.81,61.94,61.81,61.9,496948.0,45.6599,45.7559,45.6599,45.7264,496948.0
2019-01-10 10:40:00,61.89,61.89,61.71,61.84,782249.0,45.719,45.719,45.586,45.6821,782249.0
2019-01-10 10:50:00,61.85,62.04,61.81,61.99,570739.0,45.6895,45.8298,45.6599,45.7929,570739.0
2019-01-10 11:00:00,61.99,62.15,61.91,62.09,258878.0,45.7929,45.9111,45.7338,45.8668,258878.0
2019-01-10 11:10:00,62.09,62.23,62.07,62.09,450576.0,45.8668,45.9702,45.852,45.8668,450576.0
2019-01-10 11:20:00,62.1,62.13,62.02,62.04,251772.0,45.8741,45.8963,45.815,45.8298,251772.0
2019-01-10 11:30:00,62.04,62.26,62.01,62.17,210037.0,45.8298,45.9923,45.8077,45.9259,210037.0
2019-01-10 11:40:00,62.18,62.23,62.15,62.22,205928.0,45.9332,45.9702,45.9111,45.9628,205928.0
2019-01-10 11:50:00,62.22,62.24,62.14,62.19,206731.0,45.9628,45.9776,45.9037,45.9406,206731.0
2019-01-10 12:00:00,62.19,62.27,61.94,61.95,345077.0,45.9406,45.9997,45.7559,45.7633,345077.0
2019-01-10 12:10:00,61.95,62.02,61.95,61.96,131781.0,45.7633,45.815,45.7633,45.7707,131781.0
2019-01-10 12:20:00,61.96,62.02,61.92,61.93,131694.0,45.7707,45.815,45.7412,45.7486,131694.0
2019-01-10 12:30:00,61.93,61.99,61.78,61.79,568602.0,45.7486,45.7929,45.6378,45.6451,568602.0
2019-01-10 12:40:00,61.79,61.95,61.63,61.86,558952.0,45.6451,45.7633,45.5269,45.6969,558952.0
2019-01-10 12:50:00,61.86,61.96,61.78,61.8,357884.0,45.6969,45.7707,45.6378,45.6525,357884.0
2019-01-10 13:00:00,61.81,61.81,61.59,61.61,403012.0,45.6599,45.6599,45.4974,45.5122,403012.0
2019-01-10 13:10:00,61.6,61.75,61.59,61.63,174443.0,45.5048,45.6156,45.4974,45.5269,174443.0
2019-01-10 13:20:00,61.63,61.8,61.61,61.78,146511.0,45.5269,45.6525,45.5122,45.6378,146511.0
2019-01-10 13:30:00,61.78,61.82,61.71,61.75,185852.0,45.6378,45.6673,45.586,45.6156,185852.0
2019-01-10 13:40:00,61.73,61.79,61.62,61.73,134774.0,45.6008,45.6451,45.5196,45.6008,134774.0
2019-01-10 13:50:00,61.74,61.9,61.7,61.89,181512.0,45.6082,45.7264,45.5787,45.719,181512.0
2019-01-10 14:00:00,61.88,62.15,61.88,62.14,312878.0,45.7116,45.9111,45.7116,45.9037,312878.0
2019-01-10 14:10:00,62.15,62.24,62.11,62.23,194238.0,45.9111,45.9776,45.8815,45.9702,194238.0
2019-01-10 14:20:00,62.25,62.28,62.13,62.18,377761.0,45.9849,46.0071,45.8963,45.9332,377761.0
2019-01-10 14:30:00,62.17,62.2,62.06,62.08,522349.0,45.9259,45.948,45.8446,45.8594,522349.0
2019-01-10 14:40:00,62.08,62.21,62.06,62.08,252739.0,45.8594,45.9554,45.8446,45.8594,252739.0
2019-01-10 14:50:00,62.08,62.1,62.03,62.1,225679.0,45.8594,45.8741,45.8224,45.8741,225679.0
2019-01-10 15:00:00,62.1,62.3,62.09,62.2,239062.0,45.8741,46.0219,45.8668,45.948,239062.0
2019-01-10 15:10:00,62.2,62.22,62.11,62.17,355583.0,45.948,45.9628,45.8815,45.9259,355583.0
2019-01-10 15:20:00,62.17,62.19,62.11,62.13,257642.0,45.9259,45.9406,45.8815,45.8963,257642.0
2019-01-10 15:30:00,62.13,62.26,62.08,62.24,375386.0,45.8963,45.9923,45.8594,45.9776,375386.0
2019-01-10 15:40:00,62.24,62.46,62.24,62.31,599363.0,45.9776,46.1401,45.9776,46.0293,599363.0
2019-01-10 15:50:00,62.31,62.42,62.26,62.4,1361826.0,46.0293,46.1105,45.9923,46.0958,1361826.0
2019-01-11 09:30:00,62.05,62.11,61.46,61.47,1110110.0,45.8372,45.8815,45.4014,45.4088,1110110.0
2019-01-11 09:40:00,61.47,61.82,61.47,61.74,562170.0,45.4088,45.6673,45.4088,45.6082,562170.0
2019-01-11 09:50:00,61.75,61.76,61.48,61.71,507268.0,45.6156,45.623,45.4161,45.586,507268.0
2019-01-11 10:00:00,61.71,61.94,61.67,61.92,396406.0,45.586,45.7559,45.5565,45.7412,396406.0
2019-01-11 10:10:00,61.92,61.92,61.72,61.76,572997.0,45.7412,45.7412,45.5934,45.623,572997.0
2019-01-11 10:20:00,61.77,61.77,61.49,61.57,381193.0,45.6304,45.6304,45.4235,45.4826,381193.0
2019-01-11 10:30:00,61.56,61.8,61.54,61.76,449283.0,45.4752,45.6525,45.4605,45.623,449283.0
2019-01-11 10:40:00,61.76,61.82,61.69,61.72,263387.0,45.623,45.6673,45.5713,45.5934,263387.0
2019-01-11 10:50:00,61.72,61.88,61.62,61.81,300389.0,45.5934,45.7116,45.5196,45.6599,300389.0
2019-01-11 11:00:00,61.82,61.9,61.74,61.87,179543.0,45.6673,45.7264,45.6082,45.7042,179543.0
2019-01-11 11:10:00,61.87,61.89,61.67,61.79,202165.0,45.7042,45.719,45.5565,45.6451,202165.0
2019-01-11 11:20:00,61.79,61.86,61.72,61.83,399621.0,45.6451,45.6969,45.5934,45.6747,399621.0
2019-01-11 11:30:00,61.83,61.94,61.78,61.89,239749.0,45.6747,45.7559,45.6378,45.719,239749.0
2019-01-11 11:40:00,61.89,62.04,61.89,62.03,181633.0,45.719,45.8298,45.719,45.8224,181633.0
2019-01-11 11:50:00,62.03,62.07,61.93,62.01,213847.0,45.8224,45.852,45.7486,45.8077,213847.0
2019-01-11 12:00:00,62.0,62.05,61.93,62.05,267792.0,45.8003,45.8372,45.7486,45.8372,267792.0
2019-01-11 12:10:00,62.05,62.08,61.97,61.99,210219.0,45.8372,45.8594,45.7781,45.7929,210219.0
2019-01-11 12:20:00,61.99,62.03,61.92,61.97,297043.0,45.7929,45.8224,45.7412,45.7781,297043.0
2019-01-11 12:30:00,61.98,62.2,61.97,62.17,303840.0,45.7855,45.948,45.7781,45.9259,303840.0
2019-01-11 12:40:00,62.17,62.21,62.1,62.14,288731.0,45.9259,45.9554,45.8741,45.9037,288731.0
2019-01-11 12:50:00,62.13,62.23,62.12,62.17,351297.0,45.8963,45.9702,45.8889,45.9259,351297.0
2019-01-11 13:00:00,62.17,62.18,61.89,61.91,277778.0,45.9259,45.9332,45.719,45.7338,277778.0
2019-01-11 13:10:00,61.91,61.91,61.73,61.82,265048.0,45.7338,45.7338,45.6008,45.6673,265048.0
2019-01-11 13:20:00,61.82,61.86,61.75,61.85,185681.0,45.6673,45.6969,45.6156,45.6895,185681.0
2019-01-11 13:30:00,61.84,61.91,61.82,61.89,169751.0,45.6821,45.7338,45.6673,45.719,169751.0
2019-01-11 13:40:00,61.88,61.97,61.87,61.9,187199.0,45.7116,45.7781,45.7042,45.7264,187199.0
2019-01-11 13:50:00,61.9,62.01,61.87,61.98,198022.0,45.7264,45.8077,45.7042,45.7855,198022.0
2019-01-11 14:00:00,61.98,61.99,61.87,61.94,259139.0,45.7855,45.7929,45.7042,45.7559,259139.0
2019-01-11 14:10:00,61.93,61.98,61.89,61.89,162994.0,45.7486,45.7855,45.719,45.719,162994.0
2019-01-11 14:20:00,61.89,61.91,61.78,61.87,297763.0,45.719,45.7338,45.6378,45.7042,297763.0
2019-01-11 14:30:00,61.88,61.91,61.84,61.88,137960.0,45.7116,45.7338,45.6821,45.7116,137960.0
2019-01-11 14:40:00,61.89,61.93,61.85,61.9,165208.0,45.719,45.7486,45.6895,45.7264,165208.0
2019-01-11 14:50:00,61.9,61.97,61.83,61.86,260278.0,45.7264,45.7781,45.6747,45.6969,260278.0
2019-01-11 15:00:00,61.85,61.99,61.85,61.96,288481.0,45.6895,45.7929,45.6895,45.7707,288481.0
2019-01-11 15:10:00,61.96,62.04,61.89,61.94,282944.0,45.7707,45.8298,45.719,45.7559,282944.0
2019-01-11 15:20:00,61.94,61.96,61.87,61.89,227295.0,45.7559,45.7707,45.7042,45.719,227295.0
2019-01-11 15:30:00,61.88,62.09,61.88,62.03,387498.0,45.7116,45.8668,45.7116,45.8224,387498.0
2019-01-11 15:40:00,62.03,62.11,62.03,62.09,377143.0,45.8224,45.8815,45.8224,45.8668,377143.0
2019-01-11 15:50:00,62.09,62.1,61.94,62.01,1053330.0,45.8668,45.8741,45.7559,45.8077,1053330.0
2019-01-14 09:30:00,61.42,61.8,61.33,61.61,400408.0,45.3718,45.6525,45.3053,45.5122,400408.0
2019-01-14 09:40:00,61.61,61.8,61.53,61.6,638822.0,45.5122,45.6525,45.4531,45.5048,638822.0
2019-01-14 09:50:00,61.6,61.83,61.58,61.73,286282.0,45.5048,45.6747,45.49,45.6008,286282.0
2019-01-14 10:00:00,61.74,61.94,61.7,61.86,265775.0,45.6082,45.7559,45.5787,45.6969,265775.0
2019-01-14 10:10:00,61.86,61.95,61.73,61.82,392463.0,45.6969,45.7633,45.6008,45.6673,392463.0
2019-01-14 10:20:00,61.82,61.85,61.71,61.82,368611.0,45.6673,45.6895,45.586,45.6673,368611.0
2019-01-14 10:30:00,61.81,61.92,61.75,61.75,300673.0,45.6599,45.7412,45.6156,45.6156,300673.0
2019-01-14 10:40:00,61.75,61.78,61.59,61.63,205816.0,45.6156,45.6378,45.4974,45.5269,205816.0
2019-01-14 10:50:00,61.63,61.79,61.56,61.7,166945.0,45.5269,45.6451,45.4752,45.5787,166945.0
2019-01-14 11:00:00,61.71,61.74,61.57,61.65,131656.0,45.586,45.6082,45.4826,45.5417,131656.0
2019-01-14 11:10:00,61.65,61.74,61.51,61.52,217019.0,45.5417,45.6082,45.4383,45.4457,217019.0
2019-01-14 11:20:00,61.51,61.74,61.47,61.71,204512.0,45.4383,45.6082,45.4088,45.586,204512.0
2019-01-14 11:30:00,61.71,61.8,61.68,61.74,131001.0,45.586,45.6525,45.5639,45.6082,131001.0
2019-01-14 11:40:00,61.75,61.82,61.71,61.74,108082.0,45.6156,45.6673,45.586,45.6082,108082.0
2019-01-14 11:50:00,61.74,61.78,61.6,61.66,216712.0,45.6082,45.6378,45.5048,45.5491,216712.0
2019-01-14 12:00:00,61.66,61.74,61.66,61.72,146246.0,45.5491,45.6082,45.5491,45.5934,146246.0
2019-01-14 12:10:00,61.72,61.89,61.71,61.88,123233.0,45.5934,45.719,45.586,45.7116,123233.0
2019-01-14 12:20:00,61.87,61.97,61.86,61.95,78707.0,45.7042,45.7781,45.6969,45.7633,78707.0
2019-01-14 12:30:00,61.95,61.98,61.86,61.9,180492.0,45.7633,45.7855,45.6969,45.7264,180492.0
2019-01-14 12:40:00,61.9,61.98,61.86,61.92,82190.0,45.7264,45.7855,45.6969,45.7412,82190.0
2019-01-14 12:50:00,61.93,61.98,61.87,61.89,111326.0,45.7486,45.7855,45.7042,45.719,111326.0
2019-01-14 13:00:00,61.89,61.94,61.86,61.94,98886.0,45.719,45.7559,45.6969,45.7559,98886.0
2019-01-14 13:10:00,61.94,62.06,61.92,62.04,292914.0,45.7559,45.8446,45.7412,45.8298,292914.0
2019-01-14 13:20:00,62.03,62.1,62.02,62.07,366214.0,45.8224,45.8741,45.815,45.852,366214.0
2019-01-14 13:30:00,62.07,62.11,62.05,62.09,133932.0,45.852,45.8815,45.8372,45.8668,133932.0
2019-01-14 13:40:00,62.08,62.11,62.03,62.05,574804.0,45.8594,45.8815,45.8224,45.8372,574804.0
2019-01-14 13:50:00,62.05,62.11,62.0,62.01,276054.0,45.8372,45.8815,45.8003,45.8077,276054.0
2019-01-14 14:00:00,62.02,62.08,61.94,62.03,496163.0,45.815,45.8594,45.7559,45.8224,496163.0
2019-01-14 14:10:00,62.04,62.05,61.84,61.88,521159.0,45.8298,45.8372,45.6821,45.7116,521159.0
2019-01-14 14:20:00,61.88,61.92,61.75,61.81,561034.0,45.7116,45.7412,45.6156,45.6599,561034.0
2019-01-14 14:30:00,61.82,61.92,61.81,61.87,218727.0,45.6673,45.7412,45.6599,45.7042,218727.0
2019-01-14 14:40:00,61.88,61.97,61.87,61.95,149349.0,45.7116,45.7781,45.7042,45.7633,149349.0
2019-01-14 14:50:00,61.96,62.06,61.94,62.01,144474.0,45.7707,45.8446,45.7559,45.8077,144474.0
2019-01-14 15:00:00,62.01,62.03,61.95,62.0,192078.0,45.8077,45.8224,45.7633,45.8003,192078.0
2019-01-14 15:10:00,62.0,62.05,61.89,61.93,324002.0,45.8003,45.8372,45.719,45.7486,324002.0
2019-01-14 15:20:00,61.93,62.0,61.91,61.92,265397.0,45.7486,45.8003,45.7338,45.7412,265397.0
2019-01-14 15:30:00,61.92,62.03,61.9,62.01,395422.0,45.7412,45.8224,45.7264,45.8077,395422.0
2019-01-14 15:40:00,62.01,62.02,61.9,61.93,638024.0,45.8077,45.815,45.7264,45.7486,638024.0
2019-01-14 15:50:00,61.93,61.95,61.85,61.87,840098.0,45.7486,45.7633,45.6895,45.7042,840098.0
2019-01-15 09:30:00,62.2,62.62,62.17,62.52,502758.0,45.948,46.2583,45.9259,46.1844,502758.0
2019-01-15 09:40:00,62.52,62.67,62.42,62.43,355051.0,46.1844,46.2952,46.1105,46.1179,355051.0
2019-01-15 09:50:00,62.42,62.45,62.28,62.35,414263.0,46.1105,46.1327,46.0071,46.0588,414263.0
2019-01-15 10:00:00,62.37,62.57,62.33,62.33,385127.0,46.0736,46.2213,46.044,46.044,385127.0
2019-01-15 10:10:00,62.33,62.34,62.14,62.19,259898.0,46.044,46.0514,45.9037,45.9406,259898.0
2019-01-15 10:20:00,62.18,62.23,62.07,62.15,262338.0,45.9332,45.9702,45.852,45.9111,262338.0
2019-01-15 10:30:00,62.16,62.21,62.02,62.18,211365.0,45.9185,45.9554,45.815,45.9332,211365.0
2019-01-15 10:40:00,62.17,62.29,62.07,62.17,237244.0,45.9259,46.0145,45.852,45.9259,237244.0
2019-01-15 10:50:00,62.17,62.33,62.16,62.3,310456.0,45.9259,46.044,45.9185,46.0219,310456.0
2019-01-15 11:00:00,62.31,62.36,62.23,62.26,122428.0,46.0293,46.0662,45.9702,45.9923,122428.0
2019-01-15 11:10:00,62.24,62.26,62.14,62.2,152544.0,45.9776,45.9923,45.9037,45.948,152544.0
2019-01-15 11:20:00,62.21,62.22,62.02,62.03,157706.0,45.9554,45.9628,45.815,45.8224,157706.0
2019-01-15 11:30:00,62.03,62.07,61.93,62.04,97338.0,45.8224,45.852,45.7486,45.8298,97338.0
2019-01-15 11:40:00,62.05,62.16,62.03,62.07,118120.0,45.8372,45.9185,45.8224,45.852,118120.0
2019-01-15 11:50:00,62.08,62.19,62.05,62.14,231785.0,45.8594,45.9406,45.8372,45.9037,231785.0
2019-01-15 12:00:00,62.14,62.27,62.07,62.18,138722.0,45.9037,45.9997,45.852,45.9332,138722.0
2019-01-15 12:10:00,62.18,62.25,62.16,62.17,109708.0,45.9332,45.9849,45.9185,45.9259,109708.0
2019-01-15 12:20:00,62.17,62.22,62.14,62.17,103910.0,45.9259,45.9628,45.9037,45.9259,103910.0
2019-01-15 12:30:00,62.18,62.18,62.03,62.05,117109.0,45.9332,45.9332,45.8224,45.8372,117109.0
2019-01-15 12:40:00,62.06,62.09,62.0,62.01,83670.0,45.8446,45.8668,45.8003,45.8077,83670.0
2019-01-15 12:50:00,62.01,62.02,61.95,61.97,79131.0,45.8077,45.815,45.7633,45.7781,79131.0
2019-01-15 13:00:00,61.97,61.97,61.87,61.95,83665.0,45.7781,45.7781,45.7042,45.7633,83665.0
2019-01-15 13:10:00,61.96,62.06,61.96,62.05,112171.0,45.7707,45.8446,45.7707,45.8372,112171.0
2019-01-15 13:20:00,62.05,62.11,62.05,62.09,102339.0,45.8372,45.8815,45.8372,45.8668,102339.0
2019-01-15 13:30:00,62.07,62.13,62.07,62.11,81035.0,45.852,45.8963,45.852,45.8815,81035.0
2019-01-15 13:40:00,62.12,62.14,61.94,61.98,67945.0,45.8889,45.9037,45.7559,45.7855,67945.0
2019-01-15 13:50:00,61.98,62.08,61.97,62.05,83337.0,45.7855,45.8594,45.7781,45.8372,83337.0
2019-01-15 14:00:00,62.06,62.14,62.01,62.07,157904.0,45.8446,45.9037,45.8077,45.852,157904.0
2019-01-15 14:10:00,62.07,62.08,61.95,62.01,98094.0,45.852,45.8594,45.7633,45.8077,98094.0
2019-01-15 14:20:00,62.0,62.01,61.87,61.89,226639.0,45.8003,45.8077,45.7042,45.719,226639.0
2019-01-15 14:30:00,61.88,61.93,61.77,61.86,182257.0,45.7116,45.7486,45.6304,45.6969,182257.0
2019-01-15 14:40:00,61.85,61.98,61.84,61.96,212799.0,45.6895,45.7855,45.6821,45.7707,212799.0
2019-01-15 14:50:00,61.96,62.07,61.96,62.06,155985.0,45.7707,45.852,45.7707,45.8446,155985.0
2019-01-15 15:00:00,62.06,62.21,62.02,62.18,139920.0,45.8446,45.9554,45.815,45.9332,139920.0
2019-01-15 15:10:00,62.18,62.21,62.11,62.13,247734.0,45.9332,45.9554,45.8815,45.8963,247734.0
2019-01-15 15:20:00,62.13,62.13,62.05,62.08,192803.0,45.8963,45.8963,45.8372,45.8594,192803.0
2019-01-15 15:30:00,62.09,62.12,62.02,62.06,215750.0,45.8668,45.8889,45.815,45.8446,215750.0
2019-01-15 15:40:00,62.06,62.24,62.04,62.13,358853.0,45.8446,45.9776,45.8298,45.8963,358853.0
2019-01-15 15:50:00,62.13,62.14,62.0,62.08,640035.0,45.8963,45.9037,45.8003,45.8594,640035.0
2019-01-16 09:30:00,62.01,62.14,61.83,62.11,438310.0,45.8077,45.9037,45.6747,45.8815,438310.0
2019-01-16 09:40:00,62.12,62.25,62.07,62.09,255325.0,45.8889,45.9849,45.852,45.8668,255325.0
2019-01-16 09:50:00,62.09,62.23,62.09,62.15,118296.0,45.8668,45.9702,45.8668,45.9111,118296.0
2019-01-16 10:00:00,62.16,62.35,62.16,62.26,197868.0,45.9185,46.0588,45.9185,45.9923,197868.0
2019-01-16 10:10:00,62.27,62.33,62.23,62.25,273323.0,45.9997,46.044,45.9702,45.9849,273323.0
2019-01-16 10:20:00,62.25,62.3,62.19,62.24,264944.0,45.9849,46.0219,45.9406,45.9776,264944.0
2019-01-16 10:30:00,62.24,62.27,61.96,61.97,554085.0,45.9776,45.9997,45.7707,45.7781,554085.0
2019-01-16 10:40:00,61.96,62.02,61.79,62.02,339470.0,45.7707,45.815,45.6451,45.815,339470.0
2019-01-16 10:50:00,62.03,62.21,62.03,62.16,194057.0,45.8224,45.9554,45.8224,45.9185,194057.0
2019-01-16 11:00:00,62.16,62.18,61.86,62.0,383238.0,45.9185,45.9332,45.6969,45.8003,383238.0
2019-01-16 11:10:00,62.0,62.11,61.96,62.08,131719.0,45.8003,45.8815,45.7707,45.8594,131719.0
2019-01-16 11:20:00,62.1,62.13,61.93,62.03,210636.0,45.8741,45.8963,45.7486,45.8224,210636.0
2019-01-16 11:30:00,62.03,62.15,61.95,62.02,288585.0,45.8224,45.9111,45.7633,45.815,288585.0
2019-01-16 11:40:00,62.02,62.14,62.0,62.01,213766.0,45.815,45.9037,45.8003,45.8077,213766.0
2019-01-16 11:50:00,62.0,62.01,61.92,61.99,104090.0,45.8003,45.8077,45.7412,45.7929,104090.0
2019-01-16 12:00:00,62.0,62.07,61.98,62.04,176590.0,45.8003,45.852,45.7855,45.8298,176590.0
2019-01-16 12:10:00,62.04,62.09,61.92,62.01,167965.0,45.8298,45.8668,45.7412,45.8077,167965.0
2019-01-16 12:20:00,62.02,62.02,61.89,61.94,245748.0,45.815,45.815,45.719,45.7559,245748.0
2019-01-16 12:30:00,61.94,62.1,61.88,61.94,2136813.0,45.7559,45.8741,45.7116,45.7559,2136813.0
2019-01-16 12:40:00,61.93,62.07,61.93,62.06,97629.0,45.7486,45.852,45.7486,45.8446,97629.0
2019-01-16 12:50:00,62.05,62.11,62.03,62.03,148308.0,45.8372,45.8815,45.8224,45.8224,148308.0
2019-01-16 13:00:00,62.04,62.12,62.0,62.08,198974.0,45.8298,45.8889,45.8003,45.8594,198974.0
2019-01-16 13:10:00,62.08,62.12,62.04,62.08,99931.0,45.8594,45.8889,45.8298,45.8594,99931.0
2019-01-16 13:20:00,62.07,62.16,62.06,62.15,117911.0,45.852,45.9185,45.8446,45.9111,117911.0
2019-01-16 13:30:00,62.14,62.23,62.13,62.2,141997.0,45.9037,45.9702,45.8963,45.948,141997.0
2019-01-16 13:40:00,62.21,62.22,62.17,62.19,250371.0,45.9554,45.9628,45.9259,45.9406,250371.0
2019-01-16 13:50:00,62.2,62.23,62.16,62.22,175405.0,45.948,45.9702,45.9185,45.9628,175405.0
2019-01-16 14:00:00,62.22,62.32,62.22,62.32,179228.0,45.9628,46.0367,45.9628,46.0367,179228.0
2019-01-16 14:10:00,62.32,62.33,62.27,62.31,153872.0,46.0367,46.044,45.9997,46.0293,153872.0
2019-01-16 14:20:00,62.31,62.41,62.29,62.38,245674.0,46.0293,46.1031,46.0145,46.081,245674.0
2019-01-16 14:30:00,62.38,62.51,62.38,62.45,402527.0,46.081,46.177,46.081,46.1327,402527.0
2019-01-16 14:40:00,62.45,62.47,62.32,62.35,230604.0,46.1327,46.1475,46.0367,46.0588,230604.0
2019-01-16 14:50:00,62.36,62.37,62.24,62.31,362489.0,46.0662,46.0736,45.9776,46.0293,362489.0
2019-01-16 15:00:00,62.31,62.4,62.31,62.33,205568.0,46.0293,46.0958,46.0293,46.044,205568.0
2019-01-16 15:10:00,62.33,62.39,62.28,62.35,212468.0,46.044,46.0884,46.0071,46.0588,212468.0
2019-01-16 15:20:00,62.35,62.39,62.3,62.33,147236.0,46.0588,46.0884,46.0219,46.044,147236.0
2019-01-16 15:30:00,62.33,62.34,62.2,62.24,358527.0,46.044,46.0514,45.948,45.9776,358527.0
2019-01-16 15:40:00,62.24,62.24,62.12,62.19,429817.0,45.9776,45.9776,45.8889,45.9406,429817.0
2019-01-16 15:50:00,62.19,62.2,61.98,62.0,1037550.0,45.9406,45.948,45.7855,45.8003,1037550.0
2019-01-17 09:30:00,61.53,61.69,61.41,61.51,575834.0,45.4531,45.5713,45.3644,45.4383,575834.0
2019-01-17 09:40:00,61.53,61.64,61.39,61.64,328865.0,45.4531,45.5343,45.3497,45.5343,328865.0
2019-01-17 09:50:00,61.64,61.79,61.57,61.71,213702.0,45.5343,45.6451,45.4826,45.586,213702.0
2019-01-17 10:00:00,61.71,61.73,61.59,61.61,343103.0,45.586,45.6008,45.4974,45.5122,343103.0
2019-01-17 10:10:00,61.6,61.79,61.58,61.65,253581.0,45.5048,45.6451,45.49,45.5417,253581.0
2019-01-17 10:20:00,61.65,61.76,61.59,61.75,117682.0,45.5417,45.623,45.4974,45.6156,117682.0
2019-01-17 10:30:00,61.75,61.85,61.66,61.66,133857.0,45.6156,45.6895,45.5491,45.5491,133857.0
2019-01-17 10:40:00,61.67,61.74,61.62,61.74,169573.0,45.5565,45.6082,45.5196,45.6082,169573.0
2019-01-17 10:50:00,61.73,61.85,61.7,61.85,103179.0,45.6008,45.6895,45.5787,45.6895,103179.0
2019-01-17 11:00:00,61.85,61.94,61.79,61.94,180621.0,45.6895,45.7559,45.6451,45.7559,180621.0
2019-01-17 11:10:00,61.93,62.05,61.9,62.03,137477.0,45.7486,45.8372,45.7264,45.8224,137477.0
2019-01-17 11:20:00,62.02,62.07,61.94,61.98,147130.0,45.815,45.852,45.7559,45.7855,147130.0
2019-01-17 11:30:00,61.98,62.06,61.94,62.01,86297.0,45.7855,45.8446,45.7559,45.8077,86297.0
2019-01-17 11:40:00,62.02,62.07,61.96,61.97,68535.0,45.815,45.852,45.7707,45.7781,68535.0
2019-01-17 11:50:00,61.96,62.07,61.93,62.03,104517.0,45.7707,45.852,45.7486,45.8224,104517.0
2019-01-17 12:00:00,62.03,62.09,62.01,62.04,85094.0,45.8224,45.8668,45.8077,45.8298,85094.0
2019-01-17 12:10:00,62.05,62.16,62.04,62.14,123923.0,45.8372,45.9185,45.8298,45.9037,123923.0
2019-01-17 12:20:00,62.13,62.15,62.07,62.11,110513.0,45.8963,45.9111,45.852,45.8815,110513.0
2019-01-17 12:30:00,62.11,62.15,62.07,62.14,120523.0,45.8815,45.9111,45.852,45.9037,120523.0
2019-01-17 12:40:00,62.14,62.16,62.0,62.04,93209.0,45.9037,45.9185,45.8003,45.8298,93209.0
2019-01-17 12:50:00,62.04,62.06,61.96,61.97,102441.0,45.8298,45.8446,45.7707,45.7781,102441.0
2019-01-17 13:00:00,61.98,62.08,61.97,62.08,70343.0,45.7855,45.8594,45.7781,45.8594,70343.0
2019-01-17 13:10:00,62.08,62.12,62.06,62.1,61265.0,45.8594,45.8889,45.8446,45.8741,61265.0
2019-01-17 13:20:00,62.1,62.26,62.1,62.22,275148.0,45.8741,45.9923,45.8741,45.9628,275148.0
2019-01-17 13:30:00,62.22,62.23,62.15,62.18,81976.0,45.9628,45.9702,45.9111,45.9332,81976.0
2019-01-17 13:40:00,62.18,62.2,62.11,62.17,111666.0,45.9332,45.948,45.8815,45.9259,111666.0
2019-01-17 13:50:00,62.17,62.23,62.09,62.23,91240.0,45.9259,45.9702,45.8668,45.9702,91240.0
2019-01-17 14:00:00,62.23,62.29,62.2,62.21,88220.0,45.9702,46.0145,45.948,45.9554,88220.0
2019-01-17 14:10:00,62.22,62.25,62.18,62.24,89841.0,45.9628,45.9849,45.9332,45.9776,89841.0
2019-01-17 14:20:00,62.25,62.25,62.14,62.23,93982.0,45.9849,45.9849,45.9037,45.9702,93982.0
2019-01-17 14:30:00,62.22,62.44,62.22,62.4,390909.0,45.9628,46.1253,45.9628,46.0958,390909.0
2019-01-17 14:40:00,62.4,62.84,62.4,62.8,733115.0,46.0958,46.4208,46.0958,46.3912,733115.0
2019-01-17 14:50:00,62.81,62.83,62.39,62.46,731721.0,46.3986,46.4134,46.0884,46.1401,731721.0
2019-01-17 15:00:00,62.47,62.5,62.32,62.37,384444.0,46.1475,46.1696,46.0367,46.0736,384444.0
2019-01-17 15:10:00,62.38,62.46,62.33,62.45,244863.0,46.081,46.1401,46.044,46.1327,244863.0
2019-01-17 15:20:00,62.46,62.57,62.38,62.56,242241.0,46.1401,46.2213,46.081,46.214,242241.0
2019-01-17 15:30:00,62.57,62.7,62.56,62.66,216297.0,46.2213,46.3174,46.214,46.2878,216297.0
2019-01-17 15:40:00,62.66,62.69,62.57,62.59,288680.0,46.2878,46.31,46.2213,46.2361,288680.0
2019-01-17 15:50:00,62.59,62.61,62.47,62.59,1409660.0,46.2361,46.2509,46.1475,46.2361,1409660.0
2019-01-18 09:30:00,63.31,63.57,63.11,63.21,773446.0,46.768,46.9601,46.6202,46.6941,773446.0
2019-01-18 09:40:00,63.21,63.34,62.99,63.03,431437.0,46.6941,46.7901,46.5316,46.5611,431437.0
2019-01-18 09:50:00,63.02,63.18,62.94,63.16,190847.0,46.5538,46.672,46.4947,46.6572,190847.0
2019-01-18 10:00:00,63.16,63.3,63.13,63.18,392212.0,46.6572,46.7606,46.635,46.672,392212.0
2019-01-18 10:10:00,63.19,63.64,63.19,63.58,604717.0,46.6793,47.0118,46.6793,46.9674,604717.0
2019-01-18 10:20:00,63.57,63.6,63.25,63.27,475998.0,46.9601,46.9822,46.7237,46.7384,475998.0
2019-01-18 10:30:00,63.26,63.34,63.18,63.24,263963.0,46.7311,46.7901,46.672,46.7163,263963.0
2019-01-18 10:40:00,63.23,63.56,63.23,63.5,457159.0,46.7089,46.9527,46.7089,46.9083,457159.0
2019-01-18 10:50:00,63.5,63.63,63.48,63.55,376935.0,46.9083,47.0044,46.8936,46.9453,376935.0
2019-01-18 11:00:00,63.56,63.7,63.53,63.62,339191.0,46.9527,47.0561,46.9305,46.997,339191.0
2019-01-18 11:10:00,63.63,63.64,63.41,63.44,331096.0,47.0044,47.0118,46.8419,46.864,331096.0
2019-01-18 11:20:00,63.44,63.54,63.34,63.53,259070.0,46.864,46.9379,46.7901,46.9305,259070.0
2019-01-18 11:30:00,63.51,63.55,63.4,63.54,242936.0,46.9157,46.9453,46.8345,46.9379,242936.0
2019-01-18 11:40:00,63.53,63.55,63.45,63.54,142353.0,46.9305,46.9453,46.8714,46.9379,142353.0
2019-01-18 11:50:00,63.54,63.71,63.52,63.69,243425.0,46.9379,47.0635,46.9231,47.0487,243425.0
2019-01-18 12:00:00,63.69,63.74,63.49,63.54,368431.0,47.0487,47.0856,46.901,46.9379,368431.0
2019-01-18 12:10:00,63.54,63.72,63.52,63.64,255145.0,46.9379,47.0709,46.9231,47.0118,255145.0
2019-01-18 12:20:00,63.64,63.71,63.58,63.63,130003.0,47.0118,47.0635,46.9674,47.0044,130003.0
2019-01-18 12:30:00,63.64,63.64,63.52,63.54,214728.0,47.0118,47.0118,46.9231,46.9379,214728.0
2019-01-18 12:40:00,63.54,63.65,63.47,63.49,302332.0,46.9379,47.0191,46.8862,46.901,302332.0
2019-01-18 12:50:00,63.5,63.63,63.45,63.6,147547.0,46.9083,47.0044,46.8714,46.9822,147547.0
2019-01-18 13:00:00,63.6,63.68,63.58,63.63,190624.0,46.9822,47.0413,46.9674,47.0044,190624.0
2019-01-18 13:10:00,63.64,63.65,63.46,63.5,167616.0,47.0118,47.0191,46.8788,46.9083,167616.0
2019-01-18 13:20:00,63.49,63.63,63.49,63.57,176556.0,46.901,47.0044,46.901,46.9601,176556.0
2019-01-18 13:30:00,63.58,63.6,63.5,63.58,191079.0,46.9674,46.9822,46.9083,46.9674,191079.0
2019-01-18 13:40:00,63.57,63.7,63.55,63.69,114878.0,46.9601,47.0561,46.9453,47.0487,114878.0
2019-01-18 13:50:00,63.7,63.73,63.67,63.72,134810.0,47.0561,47.0782,47.0339,47.0709,134810.0
2019-01-18 14:00:00,63.71,63.8,63.71,63.78,339715.0,47.0635,47.13,47.0635,47.1152,339715.0
2019-01-18 14:10:00,63.78,63.79,63.67,63.68,221198.0,47.1152,47.1226,47.0339,47.0413,221198.0
2019-01-18 14:20:00,63.67,63.79,63.66,63.75,180248.0,47.0339,47.1226,47.0265,47.093,180248.0
2019-01-18 14:30:00,63.74,63.76,63.65,63.68,207375.0,47.0856,47.1004,47.0191,47.0413,207375.0
2019-01-18 14:40:00,63.68,63.72,63.62,63.69,223458.0,47.0413,47.0709,46.997,47.0487,223458.0
2019-01-18 14:50:00,63.69,63.76,63.66,63.66,245463.0,47.0487,47.1004,47.0265,47.0265,245463.0
2019-01-18 15:00:00,63.66,63.67,63.58,63.64,181941.0,47.0265,47.0339,46.9674,47.0118,181941.0
2019-01-18 15:10:00,63.63,63.76,63.61,63.73,303554.0,47.0044,47.1004,46.9896,47.0782,303554.0
2019-01-18 15:20:00,63.74,63.76,63.65,63.69,295115.0,47.0856,47.1004,47.0191,47.0487,295115.0
2019-01-18 15:30:00,63.69,63.72,63.6,63.69,352151.0,47.0487,47.0709,46.9822,47.0487,352151.0
2019-01-18 15:40:00,63.69,63.76,63.64,63.66,505072.0,47.0487,47.1004,47.0118,47.0265,505072.0
2019-01-18 15:50:00,63.66,63.89,63.6,63.84,1544100.0,47.0265,47.1964,46.9822,47.1595,1544100.0
2019-01-22 09:30:00,63.14,63.28,63.0,63.25,576597.0,46.6424,46.7458,46.539,46.7237,576597.0
2019-01-22 09:40:00,63.25,63.25,62.88,62.89,282497.0,46.7237,46.7237,46.4503,46.4577,282497.0
2019-01-22 09:50:00,62.88,62.94,62.74,62.89,435862.0,46.4503,46.4947,46.3469,46.4577,435862.0
2019-01-22 10:00:00,62.88,62.96,62.64,62.64,386317.0,46.4503,46.5094,46.273,46.273,386317.0
2019-01-22 10:10:00,62.64,62.7,62.55,62.59,372314.0,46.273,46.3174,46.2066,46.2361,372314.0
2019-01-22 10:20:00,62.59,62.79,62.57,62.69,207705.0,46.2361,46.3839,46.2213,46.31,207705.0
2019-01-22 10:30:00,62.69,62.81,62.63,62.74,395132.0,46.31,46.3986,46.2657,46.3469,395132.0
2019-01-22 10:40:00,62.74,62.78,62.55,62.56,337341.0,46.3469,46.3765,46.2066,46.214,337341.0
2019-01-22 10:50:00,62.56,62.68,62.51,62.53,269607.0,46.214,46.3026,46.177,46.1918,269607.0
2019-01-22 11:00:00,62.52,62.59,62.46,62.57,270077.0,46.1844,46.2361,46.1401,46.2213,270077.0
2019-01-22 11:10:00,62.57,62.74,62.52,62.74,341771.0,46.2213,46.3469,46.1844,46.3469,341771.0
2019-01-22 11:20:00,62.74,62.83,62.7,62.71,375718.0,46.3469,46.4134,46.3174,46.3248,375718.0
2019-01-22 11:30:00,62.72,62.77,62.62,62.66,289698.0,46.3321,46.3691,46.2583,46.2878,289698.0
2019-01-22 11:40:00,62.65,62.65,62.41,62.5,526697.0,46.2804,46.2804,46.1031,46.1696,526697.0
2019-01-22 11:50:00,62.49,62.51,62.39,62.42,262752.0,46.1622,46.177,46.0884,46.1105,262752.0
2019-01-22 12:00:00,62.41,62.6,62.37,62.54,436425.0,46.1031,46.2435,46.0736,46.1992,436425.0
2019-01-22 12:10:00,62.54,62.66,62.53,62.62,252241.0,46.1992,46.2878,46.1918,46.2583,252241.0
2019-01-22 12:20:00,62.62,62.67,62.56,62.6,294457.0,46.2583,46.2952,46.214,46.2435,294457.0
2019-01-22 12:30:00,62.6,62.65,62.56,62.58,203687.0,46.2435,46.2804,46.214,46.2287,203687.0
2019-01-22 12:40:00,62.57,62.71,62.56,62.71,263959.0,46.2213,46.3248,46.214,46.3248,263959.0
2019-01-22 12:50:00,62.72,62.79,62.69,62.7,149231.0,46.3321,46.3839,46.31,46.3174,149231.0
2019-01-22 13:00:00,62.7,62.7,62.51,62.53,176948.0,46.3174,46.3174,46.177,46.1918,176948.0
2019-01-22 13:10:00,62.52,62.52,62.36,62.37,464896.0,46.1844,46.1844,46.0662,46.0736,464896.0
2019-01-22 13:20:00,62.37,62.58,62.36,62.55,361058.0,46.0736,46.2287,46.0662,46.2066,361058.0
2019-01-22 13:30:00,62.54,62.64,62.48,62.55,228312.0,46.1992,46.273,46.1549,46.2066,228312.0
2019-01-22 13:40:00,62.55,62.58,62.44,62.56,298525.0,46.2066,46.2287,46.1253,46.214,298525.0
2019-01-22 13:50:00,62.56,62.64,62.52,62.57,367899.0,46.214,46.273,46.1844,46.2213,367899.0
2019-01-22 14:00:00,62.57,62.69,62.53,62.61,339625.0,46.2213,46.31,46.1918,46.2509,339625.0
2019-01-22 14:10:00,62.6,62.75,62.6,62.7,260561.0,46.2435,46.3543,46.2435,46.3174,260561.0
2019-01-22 14:20:00,62.71,62.72,62.62,62.65,335644.0,46.3248,46.3321,46.2583,46.2804,335644.0
2019-01-22 14:30:00,62.66,62.7,62.56,62.6,349795.0,46.2878,46.3174,46.214,46.2435,349795.0
2019-01-22 14:40:00,62.6,62.66,62.44,62.46,612336.0,46.2435,46.2878,46.1253,46.1401,612336.0
2019-01-22 14:50:00,62.46,62.55,62.4,62.52,496143.0,46.1401,46.2066,46.0958,46.1844,496143.0
2019-01-22 15:00:00,62.52,62.55,62.4,62.47,553232.0,46.1844,46.2066,46.0958,46.1475,553232.0
2019-01-22 15:10:00,62.47,62.6,62.44,62.58,456829.0,46.1475,46.2435,46.1253,46.2287,456829.0
2019-01-22 15:20:00,62.59,62.72,62.58,62.61,496057.0,46.2361,46.3321,46.2287,46.2509,496057.0
2019-01-22 15:30:00,62.62,62.63,62.31,62.59,649537.0,46.2583,46.2657,46.0293,46.2361,649537.0
2019-01-22 15:40:00,62.59,62.68,62.35,62.39,814184.0,46.2361,46.3026,46.0588,46.0884,814184.0
2019-01-22 15:50:00,62.38,62.44,62.28,62.44,1716332.0,46.081,46.1253,46.0071,46.1253,1716332.0
2019-01-23 09:30:00,62.67,62.75,62.55,62.57,390268.0,46.2952,46.3543,46.2066,46.2213,390268.0
2019-01-23 09:40:00,62.57,62.59,62.42,62.5,201296.0,46.2213,46.2361,46.1105,46.1696,201296.0
2019-01-23 09:50:00,62.49,62.5,62.29,62.33,152351.0,46.1622,46.1696,46.0145,46.044,152351.0
2019-01-23 10:00:00,62.34,62.45,62.19,62.44,254012.0,46.0514,46.1327,45.9406,46.1253,254012.0
2019-01-23 10:10:00,62.45,62.56,62.4,62.41,344123.0,46.1327,46.214,46.0958,46.1031,344123.0
2019-01-23 10:20:00,62.41,62.48,62.29,62.34,354678.0,46.1031,46.1549,46.0145,46.0514,354678.0
2019-01-23 10:30:00,62.34,62.4,62.27,62.29,278350.0,46.0514,46.0958,45.9997,46.0145,278350.0
2019-01-23 10:40:00,62.28,62.28,62.15,62.18,518808.0,46.0071,46.0071,45.9111,45.9332,518808.0
2019-01-23 10:50:00,62.19,62.21,62.08,62.12,392820.0,45.9406,45.9554,45.8594,45.8889,392820.0
2019-01-23 11:00:00,62.12,62.16,62.04,62.16,382469.0,45.8889,45.9185,45.8298,45.9185,382469.0
2019-01-23 11:10:00,62.16,62.27,62.03,62.08,503244.0,45.9185,45.9997,45.8224,45.8594,503244.0
2019-01-23 11:20:00,62.07,62.09,61.81,61.9,514796.0,45.852,45.8668,45.6599,45.7264,514796.0
2019-01-23 11:30:00,61.91,61.94,61.82,61.89,357044.0,45.7338,45.7559,45.6673,45.719,357044.0
2019-01-23 11:40:00,61.89,61.89,61.58,61.59,334447.0,45.719,45.719,45.49,45.4974,334447.0
2019-01-23 11:50:00,61.59,61.64,61.4,61.46,290114.0,45.4974,45.5343,45.357,45.4014,290114.0
2019-01-23 12:00:00,61.46,61.55,61.3,61.36,360555.0,45.4014,45.4678,45.2832,45.3275,360555.0
2019-01-23 12:10:00,61.37,61.45,61.32,61.43,320414.0,45.3349,45.394,45.2979,45.3792,320414.0
2019-01-23 12:20:00,61.43,61.56,61.39,61.54,482920.0,45.3792,45.4752,45.3497,45.4605,482920.0
2019-01-23 12:30:00,61.54,61.6,61.51,61.59,257429.0,45.4605,45.5048,45.4383,45.4974,257429.0
2019-01-23 12:40:00,61.57,61.71,61.51,61.69,288446.0,45.4826,45.586,45.4383,45.5713,288446.0
2019-01-23 12:50:00,61.69,61.8,61.66,61.79,291230.0,45.5713,45.6525,45.5491,45.6451,291230.0
2019-01-23 13:00:00,61.8,61.8,61.62,61.78,431339.0,45.6525,45.6525,45.5196,45.6378,431339.0
2019-01-23 13:10:00,61.77,61.79,61.64,61.75,1031321.0,45.6304,45.6451,45.5343,45.6156,1031321.0
2019-01-23 13:20:00,61.75,61.79,61.65,61.68,193359.0,45.6156,45.6451,45.5417,45.5639,193359.0
2019-01-23 13:30:00,61.68,61.81,61.68,61.73,168629.0,45.5639,45.6599,45.5639,45.6008,168629.0
2019-01-23 13:40:00,61.73,61.81,61.68,61.76,177363.0,45.6008,45.6599,45.5639,45.623,177363.0
2019-01-23 13:50:00,61.76,61.76,61.68,61.69,294629.0,45.623,45.623,45.5639,45.5713,294629.0
2019-01-23 14:00:00,61.7,61.81,61.69,61.75,260281.0,45.5787,45.6599,45.5713,45.6156,260281.0
2019-01-23 14:10:00,61.7,61.72,61.62,61.67,103194.0,45.5787,45.5934,45.5196,45.5565,103194.0
2019-01-23 14:20:00,61.67,61.83,61.64,61.79,323481.0,45.5565,45.6747,45.5343,45.6451,323481.0
2019-01-23 14:30:00,61.79,61.86,61.7,61.75,382824.0,45.6451,45.6969,45.5787,45.6156,382824.0
2019-01-23 14:40:00,61.75,61.75,61.53,61.58,432382.0,45.6156,45.6156,45.4531,45.49,432382.0
2019-01-23 14:50:00,61.59,61.68,61.57,61.63,204949.0,45.4974,45.5639,45.4826,45.5269,204949.0
2019-01-23 15:00:00,61.62,61.83,61.62,61.73,294097.0,45.5196,45.6747,45.5196,45.6008,294097.0
2019-01-23 15:10:00,61.73,61.95,61.71,61.92,241033.0,45.6008,45.7633,45.586,45.7412,241033.0
2019-01-23 15:20:00,61.91,61.97,61.84,61.87,266522.0,45.7338,45.7781,45.6821,45.7042,266522.0
2019-01-23 15:30:00,61.88,61.88,61.74,61.78,366105.0,45.7116,45.7116,45.6082,45.6378,366105.0
2019-01-23 15:40:00,61.79,61.84,61.74,61.81,372902.0,45.6451,45.6821,45.6082,45.6599,372902.0
2019-01-23 15:50:00,61.8,61.86,61.72,61.8,1128852.0,45.6525,45.6969,45.5934,45.6525,1128852.0
2019-01-24 09:30:00,61.68,61.9,61.58,61.64,355332.0,45.5639,45.7264,45.49,45.5343,355332.0
2019-01-24 09:40:00,61.64,61.7,61.43,61.47,354267.0,45.5343,45.5787,45.3792,45.4088,354267.0
2019-01-24 09:50:00,61.47,61.63,61.45,61.58,213346.0,45.4088,45.5269,45.394,45.49,213346.0
2019-01-24 10:00:00,61.57,61.83,61.51,61.83,250033.0,45.4826,45.6747,45.4383,45.6747,250033.0
2019-01-24 10:10:00,61.84,61.99,61.81,61.91,249106.0,45.6821,45.7929,45.6599,45.7338,249106.0
2019-01-24 10:20:00,61.9,62.01,61.88,62.0,230101.0,45.7264,45.8077,45.7116,45.8003,230101.0
2019-01-24 10:30:00,62.0,62.03,61.86,61.92,198695.0,45.8003,45.8224,45.6969,45.7412,198695.0
2019-01-24 10:40:00,61.92,62.05,61.91,61.94,259900.0,45.7412,45.8372,45.7338,45.7559,259900.0
2019-01-24 10:50:00,61.93,62.19,61.88,62.18,149016.0,45.7486,45.9406,45.7116,45.9332,149016.0
2019-01-24 11:00:00,62.18,62.32,62.06,62.2,721134.0,45.9332,46.0367,45.8446,45.948,721134.0
2019-01-24 11:10:00,62.2,62.27,62.03,62.18,389390.0,45.948,45.9997,45.8224,45.9332,389390.0
2019-01-24 11:20:00,62.16,62.39,62.1,62.33,336811.0,45.9185,46.0884,45.8741,46.044,336811.0
2019-01-24 11:30:00,62.33,62.51,62.24,62.49,540261.0,46.044,46.177,45.9776,46.1622,540261.0
2019-01-24 11:40:00,62.49,62.7,62.48,62.66,328437.0,46.1622,46.3174,46.1549,46.2878,328437.0
2019-01-24 11:50:00,62.64,62.64,62.48,62.53,191556.0,46.273,46.273,46.1549,46.1918,191556.0
2019-01-24 12:00:00,62.53,62.54,62.4,62.44,124641.0,46.1918,46.1992,46.0958,46.1253,124641.0
2019-01-24 12:10:00,62.44,62.52,62.38,62.38,138325.0,46.1253,46.1844,46.081,46.081,138325.0
2019-01-24 12:20:00,62.38,62.39,62.24,62.28,161536.0,46.081,46.0884,45.9776,46.0071,161536.0
2019-01-24 12:30:00,62.28,62.32,62.11,62.21,1039537.0,46.0071,46.0367,45.8815,45.9554,1039537.0
2019-01-24 12:40:00,62.2,62.27,62.17,62.17,140112.0,45.948,45.9997,45.9259,45.9259,140112.0
2019-01-24 12:50:00,62.16,62.18,62.11,62.16,145632.0,45.9185,45.9332,45.8815,45.9185,145632.0
2019-01-24 13:00:00,62.16,62.2,62.07,62.17,131687.0,45.9185,45.948,45.852,45.9259,131687.0
2019-01-24 13:10:00,62.17,62.17,62.02,62.08,279918.0,45.9259,45.9259,45.815,45.8594,279918.0
2019-01-24 13:20:00,62.08,62.08,62.0,62.02,115001.0,45.8594,45.8594,45.8003,45.815,115001.0
2019-01-24 13:30:00,62.02,62.19,62.0,62.16,172918.0,45.815,45.9406,45.8003,45.9185,172918.0
2019-01-24 13:40:00,62.17,62.2,62.11,62.18,254922.0,45.9259,45.948,45.8815,45.9332,254922.0
2019-01-24 13:50:00,62.19,62.24,62.13,62.14,304677.0,45.9406,45.9776,45.8963,45.9037,304677.0
2019-01-24 14:00:00,62.13,62.17,62.05,62.14,231747.0,45.8963,45.9259,45.8372,45.9037,231747.0
2019-01-24 14:10:00,62.13,62.15,62.04,62.07,148067.0,45.8963,45.9111,45.8298,45.852,148067.0
2019-01-24 14:20:00,62.08,62.13,62.05,62.11,217611.0,45.8594,45.8963,45.8372,45.8815,217611.0
2019-01-24 14:30:00,62.1,62.2,62.05,62.17,159753.0,45.8741,45.948,45.8372,45.9259,159753.0
2019-01-24 14:40:00,62.17,62.19,62.11,62.13,111361.0,45.9259,45.9406,45.8815,45.8963,111361.0
2019-01-24 14:50:00,62.13,62.19,62.09,62.16,152420.0,45.8963,45.9406,45.8668,45.9185,152420.0
2019-01-24 15:00:00,62.15,62.17,62.1,62.16,194566.0,45.9111,45.9259,45.8741,45.9185,194566.0
2019-01-24 15:10:00,62.17,62.28,62.13,62.17,244545.0,45.9259,46.0071,45.8963,45.9259,244545.0
2019-01-24 15:20:00,62.17,62.24,62.14,62.22,226711.0,45.9259,45.9776,45.9037,45.9628,226711.0
2019-01-24 15:30:00,62.23,62.23,62.1,62.1,335240.0,45.9702,45.9702,45.8741,45.8741,335240.0
2019-01-24 15:40:00,62.1,62.14,62.08,62.11,300866.0,45.8741,45.9037,45.8594,45.8815,300866.0
2019-01-24 15:50:00,62.11,62.19,62.08,62.16,775730.0,45.8815,45.9406,45.8594,45.9185,775730.0
2019-01-25 09:30:00,62.67,62.9,62.57,62.66,387163.0,46.2952,46.4651,46.2213,46.2878,387163.0
2019-01-25 09:40:00,62.66,62.84,62.64,62.84,401295.0,46.2878,46.4208,46.273,46.4208,401295.0
2019-01-25 09:50:00,62.85,62.98,62.77,62.86,245850.0,46.4282,46.5242,46.3691,46.4356,245850.0
2019-01-25 10:00:00,62.88,63.02,62.85,63.02,137878.0,46.4503,46.5538,46.4282,46.5538,137878.0
2019-01-25 10:10:00,63.02,63.12,62.97,63.06,147800.0,46.5538,46.6276,46.5168,46.5833,147800.0
2019-01-25 10:20:00,63.06,63.06,62.9,62.98,209647.0,46.5833,46.5833,46.4651,46.5242,209647.0
2019-01-25 10:30:00,62.98,63.15,62.86,63.09,319969.0,46.5242,46.6498,46.4356,46.6055,319969.0
2019-01-25 10:40:00,63.1,63.25,63.09,63.16,334701.0,46.6129,46.7237,46.6055,46.6572,334701.0
2019-01-25 10:50:00,63.17,63.17,63.08,63.11,149171.0,46.6646,46.6646,46.5981,46.6202,149171.0
2019-01-25 11:00:00,63.11,63.14,63.03,63.06,141771.0,46.6202,46.6424,46.5611,46.5833,141771.0
2019-01-25 11:10:00,63.06,63.06,62.93,62.93,186945.0,46.5833,46.5833,46.4873,46.4873,186945.0
2019-01-25 11:20:00,62.94,63.02,62.88,63.01,240230.0,46.4947,46.5538,46.4503,46.5464,240230.0
2019-01-25 11:30:00,63.01,63.11,62.99,63.04,313498.0,46.5464,46.6202,46.5316,46.5685,313498.0
2019-01-25 11:40:00,63.05,63.17,63.04,63.12,86307.0,46.5759,46.6646,46.5685,46.6276,86307.0
2019-01-25 11:50:00,63.12,63.22,63.12,63.15,146815.0,46.6276,46.7015,46.6276,46.6498,146815.0
2019-01-25 12:00:00,63.15,63.25,63.09,63.21,157268.0,46.6498,46.7237,46.6055,46.6941,157268.0
2019-01-25 12:10:00,63.2,63.23,63.14,63.22,102615.0,46.6867,46.7089,46.6424,46.7015,102615.0
2019-01-25 12:20:00,63.22,63.25,63.13,63.22,140047.0,46.7015,46.7237,46.635,46.7015,140047.0
2019-01-25 12:30:00,63.22,63.25,63.1,63.25,134841.0,46.7015,46.7237,46.6129,46.7237,134841.0
2019-01-25 12:40:00,63.25,63.25,62.94,62.96,288643.0,46.7237,46.7237,46.4947,46.5094,288643.0
2019-01-25 12:50:00,62.96,63.06,62.85,63.06,284695.0,46.5094,46.5833,46.4282,46.5833,284695.0
2019-01-25 13:00:00,63.07,63.15,63.05,63.15,131943.0,46.5907,46.6498,46.5759,46.6498,131943.0
2019-01-25 13:10:00,63.15,63.24,63.1,63.21,97850.0,46.6498,46.7163,46.6129,46.6941,97850.0
2019-01-25 13:20:00,63.22,63.28,63.19,63.24,127595.0,46.7015,46.7458,46.6793,46.7163,127595.0
2019-01-25 13:30:00,63.24,63.29,63.21,63.25,131751.0,46.7163,46.7532,46.6941,46.7237,131751.0
2019-01-25 13:40:00,63.26,63.33,63.24,63.28,368901.0,46.7311,46.7828,46.7163,46.7458,368901.0
2019-01-25 13:50:00,63.28,63.3,63.23,63.26,175823.0,46.7458,46.7606,46.7089,46.7311,175823.0
2019-01-25 14:00:00,63.27,63.28,63.15,63.15,143298.0,46.7384,46.7458,46.6498,46.6498,143298.0
2019-01-25 14:10:00,63.15,63.16,63.03,63.09,145130.0,46.6498,46.6572,46.5611,46.6055,145130.0
2019-01-25 14:20:00,63.09,63.09,62.91,62.96,229266.0,46.6055,46.6055,46.4725,46.5094,229266.0
2019-01-25 14:30:00,62.96,63.02,62.93,63.02,225769.0,46.5094,46.5538,46.4873,46.5538,225769.0
2019-01-25 14:40:00,63.02,63.06,62.99,63.03,151198.0,46.5538,46.5833,46.5316,46.5611,151198.0
2019-01-25 14:50:00,63.03,63.05,62.93,63.04,200379.0,46.5611,46.5759,46.4873,46.5685,200379.0
2019-01-25 15:00:00,63.05,63.07,62.99,63.01,192845.0,46.5759,46.5907,46.5316,46.5464,192845.0
2019-01-25 15:10:00,63.01,63.07,63.0,63.07,206245.0,46.5464,46.5907,46.539,46.5907,206245.0
2019-01-25 15:20:00,63.07,63.07,62.99,63.02,150714.0,46.5907,46.5907,46.5316,46.5538,150714.0
2019-01-25 15:30:00,63.02,63.02,62.89,62.94,416529.0,46.5538,46.5538,46.4577,46.4947,416529.0
2019-01-25 15:40:00,62.94,63.02,62.91,62.98,447974.0,46.4947,46.5538,46.4725,46.5242,447974.0
2019-01-25 15:50:00,62.98,62.99,62.85,62.93,1066205.0,46.5242,46.5316,46.4282,46.4873,1066205.0
2019-01-28 09:30:00,62.1,62.33,62.01,62.23,501345.0,45.8741,46.044,45.8077,45.9702,501345.0
2019-01-28 09:40:00,62.22,62.23,62.07,62.09,152856.0,45.9628,45.9702,45.852,45.8668,152856.0
2019-01-28 09:50:00,62.07,62.13,61.89,61.96,265608.0,45.852,45.8963,45.719,45.7707,265608.0
2019-01-28 10:00:00,61.95,61.97,61.78,61.94,272681.0,45.7633,45.7781,45.6378,45.7559,272681.0
2019-01-28 10:10:00,61.94,62.09,61.85,62.09,192783.0,45.7559,45.8668,45.6895,45.8668,192783.0
2019-01-28 10:20:00,62.09,62.2,62.06,62.11,262684.0,45.8668,45.948,45.8446,45.8815,262684.0
2019-01-28 10:30:00,62.12,62.2,62.06,62.09,269574.0,45.8889,45.948,45.8446,45.8668,269574.0
2019-01-28 10:40:00,62.09,62.2,61.99,62.01,252855.0,45.8668,45.948,45.7929,45.8077,252855.0
2019-01-28 10:50:00,62.02,62.15,61.95,62.02,132355.0,45.815,45.9111,45.7633,45.815,132355.0
2019-01-28 11:00:00,62.01,62.09,61.95,62.06,149342.0,45.8077,45.8668,45.7633,45.8446,149342.0
2019-01-28 11:10:00,62.06,62.12,62.01,62.06,134099.0,45.8446,45.8889,45.8077,45.8446,134099.0
2019-01-28 11:20:00,62.06,62.12,61.99,62.0,133052.0,45.8446,45.8889,45.7929,45.8003,133052.0
2019-01-28 11:30:00,62.0,62.03,61.81,61.83,344736.0,45.8003,45.8224,45.6599,45.6747,344736.0
2019-01-28 11:40:00,61.82,61.82,61.67,61.76,275015.0,45.6673,45.6673,45.5565,45.623,275015.0
2019-01-28 11:50:00,61.74,61.84,61.68,61.74,160000.0,45.6082,45.6821,45.5639,45.6082,160000.0
2019-01-28 12:00:00,61.74,61.77,61.62,61.74,153522.0,45.6082,45.6304,45.5196,45.6082,153522.0
2019-01-28 12:10:00,61.74,61.88,61.73,61.83,370571.0,45.6082,45.7116,45.6008,45.6747,370571.0
2019-01-28 12:20:00,61.83,62.0,61.83,61.95,105996.0,45.6747,45.8003,45.6747,45.7633,105996.0
2019-01-28 12:30:00,61.95,61.99,61.86,61.91,109510.0,45.7633,45.7929,45.6969,45.7338,109510.0
2019-01-28 12:40:00,61.91,61.94,61.87,61.91,325237.0,45.7338,45.7559,45.7042,45.7338,325237.0
2019-01-28 12:50:00,61.92,61.95,61.83,61.83,63574.0,45.7412,45.7633,45.6747,45.6747,63574.0
2019-01-28 13:00:00,61.82,61.94,61.8,61.92,150841.0,45.6673,45.7559,45.6525,45.7412,150841.0
2019-01-28 13:10:00,61.93,62.0,61.91,61.99,92854.0,45.7486,45.8003,45.7338,45.7929,92854.0
2019-01-28 13:20:00,61.99,62.09,61.93,61.95,153275.0,45.7929,45.8668,45.7486,45.7633,153275.0
2019-01-28 13:30:00,61.94,62.08,61.94,62.02,81570.0,45.7559,45.8594,45.7559,45.815,81570.0
2019-01-28 13:40:00,62.02,62.1,62.01,62.09,97322.0,45.815,45.8741,45.8077,45.8668,97322.0
2019-01-28 13:50:00,62.1,62.21,62.08,62.19,263262.0,45.8741,45.9554,45.8594,45.9406,263262.0
2019-01-28 14:00:00,62.19,62.24,62.06,62.09,464857.0,45.9406,45.9776,45.8446,45.8668,464857.0
2019-01-28 14:10:00,62.09,62.11,62.03,62.06,92846.0,45.8668,45.8815,45.8224,45.8446,92846.0
2019-01-28 14:20:00,62.06,62.1,62.0,62.05,160089.0,45.8446,45.8741,45.8003,45.8372,160089.0
2019-01-28 14:30:00,62.05,62.17,62.05,62.16,202481.0,45.8372,45.9259,45.8372,45.9185,202481.0
2019-01-28 14:40:00,62.16,62.24,62.12,62.23,239147.0,45.9185,45.9776,45.8889,45.9702,239147.0
2019-01-28 14:50:00,62.23,62.3,62.18,62.19,192886.0,45.9702,46.0219,45.9332,45.9406,192886.0
2019-01-28 15:00:00,62.2,62.2,62.09,62.11,283516.0,45.948,45.948,45.8668,45.8815,283516.0
2019-01-28 15:10:00,62.11,62.24,62.08,62.21,314040.0,45.8815,45.9776,45.8594,45.9554,314040.0
2019-01-28 15:20:00,62.21,62.28,62.16,62.18,189301.0,45.9554,46.0071,45.9185,45.9332,189301.0
2019-01-28 15:30:00,62.18,62.21,62.14,62.19,246833.0,45.9332,45.9554,45.9037,45.9406,246833.0
2019-01-28 15:40:00,62.18,62.23,62.13,62.14,382373.0,45.9332,45.9702,45.8963,45.9037,382373.0
2019-01-28 15:50:00,62.14,62.33,62.09,62.3,1630530.0,45.9037,46.044,45.8668,46.0219,1630530.0
2019-01-29 09:30:00,62.66,62.78,62.56,62.63,594734.0,46.2878,46.3765,46.214,46.2657,594734.0
2019-01-29 09:40:00,62.62,62.83,62.62,62.82,185796.0,46.2583,46.4134,46.2583,46.406,185796.0
2019-01-29 09:50:00,62.83,62.91,62.7,62.71,220599.0,46.4134,46.4725,46.3174,46.3248,220599.0
2019-01-29 10:00:00,62.71,62.87,62.68,62.82,223973.0,46.3248,46.443,46.3026,46.406,223973.0
2019-01-29 10:10:00,62.81,62.82,62.61,62.74,219827.0,46.3986,46.406,46.2509,46.3469,219827.0
2019-01-29 10:20:00,62.74,62.83,62.62,62.82,237583.0,46.3469,46.4134,46.2583,46.406,237583.0
2019-01-29 10:30:00,62.82,62.84,62.71,62.74,160789.0,46.406,46.4208,46.3248,46.3469,160789.0
2019-01-29 10:40:00,62.74,62.86,62.73,62.74,227958.0,46.3469,46.4356,46.3395,46.3469,227958.0
2019-01-29 10:50:00,62.73,62.76,62.48,62.54,243801.0,46.3395,46.3617,46.1549,46.1992,243801.0
2019-01-29 11:00:00,62.53,62.61,62.47,62.54,152418.0,46.1918,46.2509,46.1475,46.1992,152418.0
2019-01-29 11:10:00,62.55,62.61,62.51,62.56,105842.0,46.2066,46.2509,46.177,46.214,105842.0
2019-01-29 11:20:00,62.56,62.62,62.44,62.6,171094.0,46.214,46.2583,46.1253,46.2435,171094.0
2019-01-29 11:30:00,62.61,62.71,62.61,62.7,123856.0,46.2509,46.3248,46.2509,46.3174,123856.0
2019-01-29 11:40:00,62.7,62.7,62.6,62.61,122103.0,46.3174,46.3174,46.2435,46.2509,122103.0
2019-01-29 11:50:00,62.61,62.62,62.53,62.55,261283.0,46.2509,46.2583,46.1918,46.2066,261283.0
2019-01-29 12:00:00,62.55,62.58,62.49,62.55,140924.0,46.2066,46.2287,46.1622,46.2066,140924.0
2019-01-29 12:10:00,62.55,62.63,62.51,62.6,197802.0,46.2066,46.2657,46.177,46.2435,197802.0
2019-01-29 12:20:00,62.59,62.59,62.49,62.53,219385.0,46.2361,46.2361,46.1622,46.1918,219385.0
2019-01-29 12:30:00,62.52,62.56,62.46,62.55,102237.0,46.1844,46.214,46.1401,46.2066,102237.0
2019-01-29 12:40:00,62.55,62.58,62.53,62.54,106009.0,46.2066,46.2287,46.1918,46.1992,106009.0
2019-01-29 12:50:00,62.55,62.61,62.55,62.58,65753.0,46.2066,46.2509,46.2066,46.2287,65753.0
2019-01-29 13:00:00,62.57,62.63,62.54,62.6,94990.0,46.2213,46.2657,46.1992,46.2435,94990.0
2019-01-29 13:10:00,62.61,62.69,62.6,62.67,140538.0,46.2509,46.31,46.2435,46.2952,140538.0
2019-01-29 13:20:00,62.67,62.73,62.65,62.7,109082.0,46.2952,46.3395,46.2804,46.3174,109082.0
2019-01-29 13:30:00,62.71,62.74,62.66,62.69,102347.0,46.3248,46.3469,46.2878,46.31,102347.0
2019-01-29 13:40:00,62.69,62.79,62.67,62.79,114294.0,46.31,46.3839,46.2952,46.3839,114294.0
2019-01-29 13:50:00,62.79,62.82,62.73,62.75,93500.0,46.3839,46.406,46.3395,46.3543,93500.0
2019-01-29 14:00:00,62.75,62.75,62.69,62.72,131162.0,46.3543,46.3543,46.31,46.3321,131162.0
2019-01-29 14:10:00,62.73,62.73,62.64,62.69,160246.0,46.3395,46.3395,46.273,46.31,160246.0
2019-01-29 14:20:00,62.69,62.74,62.66,62.72,137126.0,46.31,46.3469,46.2878,46.3321,137126.0
2019-01-29 14:30:00,62.71,62.76,62.69,62.73,131044.0,46.3248,46.3617,46.31,46.3395,131044.0
2019-01-29 14:40:00,62.73,62.76,62.64,62.68,164865.0,46.3395,46.3617,46.273,46.3026,164865.0
2019-01-29 14:50:00,62.68,62.76,62.67,62.7,128991.0,46.3026,46.3617,46.2952,46.3174,128991.0
2019-01-29 15:00:00,62.7,62.71,62.64,62.66,169964.0,46.3174,46.3248,46.273,46.2878,169964.0
2019-01-29 15:10:00,62.67,62.71,62.63,62.71,147526.0,46.2952,46.3248,46.2657,46.3248,147526.0
2019-01-29 15:20:00,62.71,62.73,62.65,62.7,179728.0,46.3248,46.3395,46.2804,46.3174,179728.0
2019-01-29 15:30:00,62.7,62.73,62.61,62.65,251583.0,46.3174,46.3395,46.2509,46.2804,251583.0
2019-01-29 15:40:00,62.65,62.68,62.55,62.57,313329.0,46.2804,46.3026,46.2066,46.2213,313329.0
2019-01-29 15:50:00,62.56,62.6,62.46,62.5,831228.0,46.214,46.2435,46.1401,46.1696,831228.0
2019-01-30 09:30:00,62.88,63.01,62.7,62.9,502183.0,46.4503,46.5464,46.3174,46.4651,502183.0
2019-01-30 09:40:00,62.91,63.03,62.87,62.93,226073.0,46.4725,46.5611,46.443,46.4873,226073.0
2019-01-30 09:50:00,62.94,62.96,62.76,62.79,198191.0,46.4947,46.5094,46.3617,46.3839,198191.0
2019-01-30 10:00:00,62.79,62.81,62.55,62.66,476630.0,46.3839,46.3986,46.2066,46.2878,476630.0
2019-01-30 10:10:00,62.66,62.7,62.54,62.57,206509.0,46.2878,46.3174,46.1992,46.2213,206509.0
2019-01-30 10:20:00,62.58,62.64,62.55,62.59,326934.0,46.2287,46.273,46.2066,46.2361,326934.0
2019-01-30 10:30:00,62.6,62.87,62.59,62.75,581693.0,46.2435,46.443,46.2361,46.3543,581693.0
2019-01-30 10:40:00,62.75,62.79,62.63,62.63,193088.0,46.3543,46.3839,46.2657,46.2657,193088.0
2019-01-30 10:50:00,62.63,62.77,62.6,62.77,141071.0,46.2657,46.3691,46.2435,46.3691,141071.0
2019-01-30 11:00:00,62.77,62.99,62.77,62.97,335197.0,46.3691,46.5316,46.3691,46.5168,335197.0
2019-01-30 11:10:00,62.97,63.1,62.95,63.05,208178.0,46.5168,46.6129,46.502,46.5759,208178.0
2019-01-30 11:20:00,63.06,63.09,62.93,62.97,253935.0,46.5833,46.6055,46.4873,46.5168,253935.0
2019-01-30 11:30:00,62.98,63.05,62.98,63.0,105121.0,46.5242,46.5759,46.5242,46.539,105121.0
2019-01-30 11:40:00,63.01,63.1,63.01,63.08,273280.0,46.5464,46.6129,46.5464,46.5981,273280.0
2019-01-30 11:50:00,63.08,63.08,62.97,63.07,157578.0,46.5981,46.5981,46.5168,46.5907,157578.0
2019-01-30 12:00:00,63.06,63.11,63.01,63.07,218845.0,46.5833,46.6202,46.5464,46.5907,218845.0
2019-01-30 12:10:00,63.07,63.09,62.99,62.99,287293.0,46.5907,46.6055,46.5316,46.5316,287293.0
2019-01-30 12:20:00,62.99,63.02,62.92,62.95,129203.0,46.5316,46.5538,46.4799,46.502,129203.0
2019-01-30 12:30:00,62.95,62.96,62.86,62.92,143260.0,46.502,46.5094,46.4356,46.4799,143260.0
2019-01-30 12:40:00,62.93,62.96,62.87,62.95,150718.0,46.4873,46.5094,46.443,46.502,150718.0
2019-01-30 12:50:00,62.95,62.97,62.9,62.94,76208.0,46.502,46.5168,46.4651,46.4947,76208.0
2019-01-30 13:00:00,62.94,62.95,62.84,62.92,329810.0,46.4947,46.502,46.4208,46.4799,329810.0
2019-01-30 13:10:00,62.91,62.94,62.87,62.93,142655.0,46.4725,46.4947,46.443,46.4873,142655.0
2019-01-30 13:20:00,62.93,62.93,62.87,62.9,146769.0,46.4873,46.4873,46.443,46.4651,146769.0
2019-01-30 13:30:00,62.89,62.95,62.89,62.92,99657.0,46.4577,46.502,46.4577,46.4799,99657.0
2019-01-30 13:40:00,62.92,62.92,62.81,62.85,137994.0,46.4799,46.4799,46.3986,46.4282,137994.0
2019-01-30 13:50:00,62.85,62.89,62.81,62.85,95504.0,46.4282,46.4577,46.3986,46.4282,95504.0
2019-01-30 14:00:00,62.86,63.31,62.82,63.21,800817.0,46.4356,46.768,46.406,46.6941,800817.0
2019-01-30 14:10:00,63.22,63.38,63.21,63.36,449829.0,46.7015,46.8197,46.6941,46.8049,449829.0
2019-01-30 14:20:00,63.36,63.5,63.29,63.33,479056.0,46.8049,46.9083,46.7532,46.7828,479056.0
2019-01-30 14:30:00,63.33,63.39,63.24,63.34,251564.0,46.7828,46.8271,46.7163,46.7901,251564.0
2019-01-30 14:40:00,63.34,63.49,63.3,63.49,186456.0,46.7901,46.901,46.7606,46.901,186456.0
2019-01-30 14:50:00,63.49,63.57,63.4,63.55,307428.0,46.901,46.9601,46.8345,46.9453,307428.0
2019-01-30 15:00:00,63.55,63.56,63.28,63.29,313662.0,46.9453,46.9527,46.7458,46.7532,313662.0
2019-01-30 15:10:00,63.28,63.32,63.21,63.32,361163.0,46.7458,46.7754,46.6941,46.7754,361163.0
2019-01-30 15:20:00,63.32,63.35,63.21,63.23,255316.0,46.7754,46.7975,46.6941,46.7089,255316.0
2019-01-30 15:30:00,63.23,63.37,63.18,63.33,482070.0,46.7089,46.8123,46.672,46.7828,482070.0
2019-01-30 15:40:00,63.32,63.39,63.23,63.38,386087.0,46.7754,46.8271,46.7089,46.8197,386087.0
2019-01-30 15:50:00,63.37,63.41,63.23,63.36,815352.0,46.8123,46.8419,46.7089,46.8049,815352.0
2019-01-31 09:30:00,63.47,63.77,63.4,63.56,1304279.0,46.8862,47.1078,46.8345,46.9527,1304279.0
2019-01-31 09:40:00,63.57,63.62,63.35,63.46,479556.0,46.9601,46.997,46.7975,46.8788,479556.0
2019-01-31 09:50:00,63.46,63.66,63.43,63.57,348363.0,46.8788,47.0265,46.8566,46.9601,348363.0
2019-01-31 10:00:00,63.57,63.84,63.55,63.76,1004476.0,46.9601,47.1595,46.9453,47.1004,1004476.0
2019-01-31 10:10:00,63.77,63.91,63.75,63.88,788529.0,47.1078,47.2112,47.093,47.1891,788529.0
2019-01-31 10:20:00,63.87,63.96,63.78,63.93,803491.0,47.1817,47.2482,47.1152,47.226,803491.0
2019-01-31 10:30:00,63.92,64.01,63.88,63.89,596091.0,47.2186,47.2851,47.1891,47.1964,596091.0
2019-01-31 10:40:00,63.88,64.02,63.86,63.9,439427.0,47.1891,47.2925,47.1743,47.2038,439427.0
2019-01-31 10:50:00,63.9,64.08,63.84,64.0,885553.0,47.2038,47.3368,47.1595,47.2777,885553.0
2019-01-31 11:00:00,64.0,64.05,63.84,63.86,342271.0,47.2777,47.3146,47.1595,47.1743,342271.0
2019-01-31 11:10:00,63.87,63.95,63.81,63.84,162724.0,47.1817,47.2408,47.1373,47.1595,162724.0
2019-01-31 11:20:00,63.84,63.96,63.79,63.9,243212.0,47.1595,47.2482,47.1226,47.2038,243212.0
2019-01-31 11:30:00,63.88,63.9,63.77,63.85,152626.0,47.1891,47.2038,47.1078,47.1669,152626.0
2019-01-31 11:40:00,63.86,63.86,63.74,63.81,189418.0,47.1743,47.1743,47.0856,47.1373,189418.0
2019-01-31 11:50:00,63.81,63.87,63.77,63.84,239424.0,47.1373,47.1817,47.1078,47.1595,239424.0
2019-01-31 12:00:00,63.84,63.89,63.79,63.8,346565.0,47.1595,47.1964,47.1226,47.13,346565.0
2019-01-31 12:10:00,63.79,63.81,63.69,63.71,189375.0,47.1226,47.1373,47.0487,47.0635,189375.0
2019-01-31 12:20:00,63.72,63.78,63.65,63.66,202299.0,47.0709,47.1152,47.0191,47.0265,202299.0
2019-01-31 12:30:00,63.65,63.67,63.55,63.55,204057.0,47.0191,47.0339,46.9453,46.9453,204057.0
2019-01-31 12:40:00,63.56,63.62,63.44,63.51,218223.0,46.9527,46.997,46.864,46.9157,218223.0
2019-01-31 12:50:00,63.5,63.52,63.42,63.42,182406.0,46.9083,46.9231,46.8492,46.8492,182406.0
2019-01-31 13:00:00,63.42,63.56,63.38,63.53,184910.0,46.8492,46.9527,46.8197,46.9305,184910.0
2019-01-31 13:10:00,63.53,63.59,63.49,63.52,174193.0,46.9305,46.9748,46.901,46.9231,174193.0
2019-01-31 13:20:00,63.53,63.58,63.4,63.41,233593.0,46.9305,46.9674,46.8345,46.8419,233593.0
2019-01-31 13:30:00,63.41,63.41,63.3,63.36,140474.0,46.8419,46.8419,46.7606,46.8049,140474.0
2019-01-31 13:40:00,63.36,63.49,63.35,63.46,143310.0,46.8049,46.901,46.7975,46.8788,143310.0
2019-01-31 13:50:00,63.46,63.48,63.41,63.43,226678.0,46.8788,46.8936,46.8419,46.8566,226678.0
2019-01-31 14:00:00,63.42,63.53,63.39,63.51,294234.0,46.8492,46.9305,46.8271,46.9157,294234.0
2019-01-31 14:10:00,63.51,63.55,63.46,63.51,130981.0,46.9157,46.9453,46.8788,46.9157,130981.0
2019-01-31 14:20:00,63.51,63.54,63.45,63.47,207650.0,46.9157,46.9379,46.8714,46.8862,207650.0
2019-01-31 14:30:00,63.46,63.5,63.4,63.43,140625.0,46.8788,46.9083,46.8345,46.8566,140625.0
2019-01-31 14:40:00,63.43,63.51,63.38,63.51,170127.0,46.8566,46.9157,46.8197,46.9157,170127.0
2019-01-31 14:50:00,63.5,63.51,63.45,63.47,165230.0,46.9083,46.9157,46.8714,46.8862,165230.0
2019-01-31 15:00:00,63.47,63.48,63.39,63.45,183032.0,46.8862,46.8936,46.8271,46.8714,183032.0
2019-01-31 15:10:00,63.46,63.47,63.37,63.43,607158.0,46.8788,46.8862,46.8123,46.8566,607158.0
2019-01-31 15:20:00,63.43,63.56,63.43,63.55,269010.0,46.8566,46.9527,46.8566,46.9453,269010.0
2019-01-31 15:30:00,63.55,63.65,63.5,63.51,488036.0,46.9453,47.0191,46.9083,46.9157,488036.0
2019-01-31 15:40:00,63.51,63.51,63.39,63.46,717499.0,46.9157,46.9157,46.8271,46.8788,717499.0
2019-01-31 15:50:00,63.45,63.87,63.45,63.76,2126203.0,46.8714,47.1817,46.8714,47.1004,2126203.0
2019-02-01 09:30:00,64.43,64.8,64.41,64.66,933453.0,47.5953,47.8687,47.5806,47.7653,933453.0
2019-02-01 09:40:00,64.65,64.66,64.36,64.37,408049.0,47.7579,47.7653,47.5436,47.551,408049.0
2019-02-01 09:50:00,64.38,64.52,64.37,64.39,286361.0,47.5584,47.6618,47.551,47.5658,286361.0
2019-02-01 10:00:00,64.39,64.56,64.26,64.5,927126.0,47.5658,47.6914,47.4698,47.6471,927126.0
2019-02-01 10:10:00,64.5,64.63,64.49,64.53,474064.0,47.6471,47.7431,47.6397,47.6692,474064.0
2019-02-01 10:20:00,64.53,64.81,64.53,64.77,498425.0,47.6692,47.8761,47.6692,47.8465,498425.0
2019-02-01 10:30:00,64.77,64.97,64.76,64.96,344394.0,47.8465,47.9943,47.8391,47.9869,344394.0
2019-02-01 10:40:00,64.97,65.03,64.93,64.99,248694.0,47.9943,48.0386,47.9647,48.009,248694.0
2019-02-01 10:50:00,64.99,65.02,64.82,64.86,196096.0,48.009,48.0312,47.8834,47.913,196096.0
2019-02-01 11:00:00,64.85,64.98,64.74,64.98,160650.0,47.9056,48.0016,47.8243,48.0016,160650.0
2019-02-01 11:10:00,64.98,64.99,64.84,64.86,198334.0,48.0016,48.009,47.8982,47.913,198334.0
2019-02-01 11:20:00,64.85,65.06,64.83,64.96,442173.0,47.9056,48.0607,47.8908,47.9869,442173.0
2019-02-01 11:30:00,64.95,65.0,64.88,64.98,273424.0,47.9795,48.0164,47.9278,48.0016,273424.0
2019-02-01 11:40:00,64.97,65.01,64.93,65.0,288990.0,47.9943,48.0238,47.9647,48.0164,288990.0
2019-02-01 11:50:00,65.0,65.12,64.97,65.11,213874.0,48.0164,48.1051,47.9943,48.0977,213874.0
2019-02-01 12:00:00,65.12,65.19,65.05,65.16,309426.0,48.1051,48.1568,48.0533,48.1346,309426.0
2019-02-01 12:10:00,65.16,65.16,65.07,65.07,179039.0,48.1346,48.1346,48.0681,48.0681,179039.0
2019-02-01 12:20:00,65.08,65.09,64.97,65.0,212939.0,48.0755,48.0829,47.9943,48.0164,212939.0
2019-02-01 12:30:00,65.0,65.12,64.97,65.07,204754.0,48.0164,48.1051,47.9943,48.0681,204754.0
2019-02-01 12:40:00,65.06,65.11,65.05,65.11,263960.0,48.0607,48.0977,48.0533,48.0977,263960.0
2019-02-01 12:50:00,65.1,65.17,65.09,65.16,127935.0,48.0903,48.142,48.0829,48.1346,127935.0
2019-02-01 13:00:00,65.16,65.27,65.13,65.26,223105.0,48.1346,48.2159,48.1124,48.2085,223105.0
2019-02-01 13:10:00,65.25,65.26,65.08,65.14,183098.0,48.2011,48.2085,48.0755,48.1198,183098.0
2019-02-01 13:20:00,65.14,65.18,65.09,65.14,300662.0,48.1198,48.1494,48.0829,48.1198,300662.0
2019-02-01 13:30:00,65.14,65.19,65.11,65.17,234504.0,48.1198,48.1568,48.0977,48.142,234504.0
2019-02-01 13:40:00,65.17,65.21,65.04,65.13,239743.0,48.142,48.1715,48.046,48.1124,239743.0
2019-02-01 13:50:00,65.12,65.14,65.0,65.01,124117.0,48.1051,48.1198,48.0164,48.0238,124117.0
2019-02-01 14:00:00,65.0,65.02,64.87,64.88,147054.0,48.0164,48.0312,47.9204,47.9278,147054.0
2019-02-01 14:10:00,64.89,64.9,64.81,64.83,223452.0,47.9352,47.9425,47.8761,47.8908,223452.0
2019-02-01 14:20:00,64.83,64.93,64.83,64.89,225169.0,47.8908,47.9647,47.8908,47.9352,225169.0
2019-02-01 14:30:00,64.89,64.9,64.81,64.85,130377.0,47.9352,47.9425,47.8761,47.9056,130377.0
2019-02-01 14:40:00,64.84,64.87,64.81,64.82,196264.0,47.8982,47.9204,47.8761,47.8834,196264.0
2019-02-01 14:50:00,64.82,64.84,64.65,64.67,188842.0,47.8834,47.8982,47.7579,47.7726,188842.0
2019-02-01 15:00:00,64.67,64.69,64.5,64.5,317944.0,47.7726,47.7874,47.6471,47.6471,317944.0
2019-02-01 15:10:00,64.5,64.56,64.48,64.5,570138.0,47.6471,47.6914,47.6323,47.6471,570138.0
2019-02-01 15:20:00,64.49,64.63,64.49,64.63,431742.0,47.6397,47.7431,47.6397,47.7431,431742.0
2019-02-01 15:30:00,64.63,64.7,64.59,64.64,285284.0,47.7431,47.7948,47.7135,47.7505,285284.0
2019-02-01 15:40:00,64.63,64.8,64.62,64.77,360000.0,47.7431,47.8687,47.7357,47.8465,360000.0
2019-02-01 15:50:00,64.77,64.92,64.7,64.88,1166416.0,47.8465,47.9573,47.7948,47.9278,1166416.0
2019-02-04 09:30:00,64.45,64.55,64.32,64.33,544679.0,47.6101,47.684,47.5141,47.5215,544679.0
2019-02-04 09:40:00,64.34,64.48,64.26,64.48,198848.0,47.5289,47.6323,47.4698,47.6323,198848.0
2019-02-04 09:50:00,64.47,64.48,64.32,64.33,203486.0,47.6249,47.6323,47.5141,47.5215,203486.0
2019-02-04 10:00:00,64.32,64.32,64.02,64.07,523493.0,47.5141,47.5141,47.2925,47.3294,523493.0
2019-02-04 10:10:00,64.06,64.21,63.97,64.17,486530.0,47.322,47.4328,47.2555,47.4033,486530.0
2019-02-04 10:20:00,64.16,64.24,64.08,64.22,336546.0,47.3959,47.455,47.3368,47.4402,336546.0
2019-02-04 10:30:00,64.22,64.3,64.19,64.28,176207.0,47.4402,47.4993,47.4181,47.4845,176207.0
2019-02-04 10:40:00,64.28,64.37,64.24,64.35,126155.0,47.4845,47.551,47.455,47.5362,126155.0
2019-02-04 10:50:00,64.35,64.37,64.27,64.34,164472.0,47.5362,47.551,47.4772,47.5289,164472.0
2019-02-04 11:00:00,64.33,64.4,64.32,64.38,172756.0,47.5215,47.5732,47.5141,47.5584,172756.0
2019-02-04 11:10:00,64.38,64.6,64.34,64.54,177943.0,47.5584,47.7209,47.5289,47.6766,177943.0
2019-02-04 11:20:00,64.54,64.58,64.47,64.51,125834.0,47.6766,47.7062,47.6249,47.6544,125834.0
2019-02-04 11:30:00,64.51,64.59,64.49,64.56,153213.0,47.6544,47.7135,47.6397,47.6914,153213.0
2019-02-04 11:40:00,64.55,64.67,64.55,64.65,114444.0,47.684,47.7726,47.684,47.7579,114444.0
2019-02-04 11:50:00,64.65,64.69,64.58,64.69,139644.0,47.7579,47.7874,47.7062,47.7874,139644.0
2019-02-04 12:00:00,64.69,64.73,64.62,64.64,166724.0,47.7874,47.817,47.7357,47.7505,166724.0
2019-02-04 12:10:00,64.64,64.66,64.6,64.61,131405.0,47.7505,47.7653,47.7209,47.7283,131405.0
2019-02-04 12:20:00,64.61,64.63,64.59,64.62,91178.0,47.7283,47.7431,47.7135,47.7357,91178.0
2019-02-04 12:30:00,64.62,64.65,64.57,64.64,195375.0,47.7357,47.7579,47.6988,47.7505,195375.0
2019-02-04 12:40:00,64.63,64.69,64.62,64.65,84843.0,47.7431,47.7874,47.7357,47.7579,84843.0
2019-02-04 12:50:00,64.64,64.68,64.61,64.64,187165.0,47.7505,47.78,47.7283,47.7505,187165.0
2019-02-04 13:00:00,64.64,64.75,64.62,64.74,88223.0,47.7505,47.8317,47.7357,47.8243,88223.0
2019-02-04 13:10:00,64.74,64.75,64.66,64.68,130042.0,47.8243,47.8317,47.7653,47.78,130042.0
2019-02-04 13:20:00,64.69,64.75,64.67,64.71,131383.0,47.7874,47.8317,47.7726,47.8022,131383.0
2019-02-04 13:30:00,64.7,64.74,64.66,64.73,106480.0,47.7948,47.8243,47.7653,47.817,106480.0
2019-02-04 13:40:00,64.74,64.8,64.72,64.79,145716.0,47.8243,47.8687,47.8096,47.8613,145716.0
2019-02-04 13:50:00,64.79,64.81,64.73,64.77,133968.0,47.8613,47.8761,47.817,47.8465,133968.0
2019-02-04 14:00:00,64.77,64.82,64.77,64.81,84394.0,47.8465,47.8834,47.8465,47.8761,84394.0
2019-02-04 14:10:00,64.81,64.87,64.8,64.85,191000.0,47.8761,47.9204,47.8687,47.9056,191000.0
2019-02-04 14:20:00,64.84,64.9,64.81,64.86,233373.0,47.8982,47.9425,47.8761,47.913,233373.0
2019-02-04 14:30:00,64.87,64.9,64.85,64.88,179006.0,47.9204,47.9425,47.9056,47.9278,179006.0
2019-02-04 14:40:00,64.88,64.92,64.86,64.87,118437.0,47.9278,47.9573,47.913,47.9204,118437.0
2019-02-04 14:50:00,64.88,64.95,64.87,64.93,209478.0,47.9278,47.9795,47.9204,47.9647,209478.0
2019-02-04 15:00:00,64.92,64.96,64.89,64.95,245674.0,47.9573,47.9869,47.9352,47.9795,245674.0
2019-02-04 15:10:00,64.95,64.95,64.87,64.89,278887.0,47.9795,47.9795,47.9204,47.9352,278887.0
2019-02-04 15:20:00,64.89,64.93,64.87,64.89,146274.0,47.9352,47.9647,47.9204,47.9352,146274.0
2019-02-04 15:30:00,64.89,64.94,64.85,64.92,207861.0,47.9352,47.9721,47.9056,47.9573,207861.0
2019-02-04 15:40:00,64.93,65.01,64.93,64.97,242852.0,47.9647,48.0238,47.9647,47.9943,242852.0
2019-02-04 15:50:00,64.97,65.06,64.93,65.05,645983.0,47.9943,48.0607,47.9647,48.0533,645983.0
2019-02-05 09:30:00,64.99,65.19,64.95,64.98,473624.0,48.009,48.1568,47.9795,48.0016,473624.0
2019-02-05 09:40:00,65.0,65.02,64.87,64.89,286577.0,48.0164,48.0312,47.9204,47.9352,286577.0
2019-02-05 09:50:00,64.89,65.06,64.87,65.05,100215.0,47.9352,48.0607,47.9204,48.0533,100215.0
2019-02-05 10:00:00,65.05,65.17,65.04,65.13,194742.0,48.0533,48.142,48.046,48.1124,194742.0
2019-02-05 10:10:00,65.11,65.14,65.0,65.06,171144.0,48.0977,48.1198,48.0164,48.0607,171144.0
2019-02-05 10:20:00,65.07,65.1,64.95,65.01,119006.0,48.0681,48.0903,47.9795,48.0238,119006.0
2019-02-05 10:30:00,65.0,65.17,65.0,65.05,171915.0,48.0164,48.142,48.0164,48.0533,171915.0
2019-02-05 10:40:00,65.05,65.16,65.05,65.15,138323.0,48.0533,48.1346,48.0533,48.1272,138323.0
2019-02-05 10:50:00,65.15,65.24,65.13,65.24,121347.0,48.1272,48.1937,48.1124,48.1937,121347.0
2019-02-05 11:00:00,65.25,65.25,65.05,65.05,158344.0,48.2011,48.2011,48.0533,48.0533,158344.0
2019-02-05 11:10:00,65.05,65.08,64.92,64.97,315274.0,48.0533,48.0755,47.9573,47.9943,315274.0
2019-02-05 11:20:00,64.97,64.98,64.84,64.86,165602.0,47.9943,48.0016,47.8982,47.913,165602.0
2019-02-05 11:30:00,64.86,65.03,64.85,64.97,182803.0,47.913,48.0386,47.9056,47.9943,182803.0
2019-02-05 11:40:00,64.97,65.03,64.95,65.01,80944.0,47.9943,48.0386,47.9795,48.0238,80944.0
2019-02-05 11:50:00,65.01,65.07,64.99,65.05,87744.0,48.0238,48.0681,48.009,48.0533,87744.0
2019-02-05 12:00:00,65.06,65.06,64.95,64.96,136635.0,48.0607,48.0607,47.9795,47.9869,136635.0
2019-02-05 12:10:00,64.96,64.96,64.88,64.88,150972.0,47.9869,47.9869,47.9278,47.9278,150972.0
2019-02-05 12:20:00,64.88,64.92,64.82,64.9,453979.0,47.9278,47.9573,47.8834,47.9425,453979.0
2019-02-05 12:30:00,64.9,64.91,64.83,64.87,120115.0,47.9425,47.9499,47.8908,47.9204,120115.0
2019-02-05 12:40:00,64.87,64.91,64.83,64.85,78822.0,47.9204,47.9499,47.8908,47.9056,78822.0
2019-02-05 12:50:00,64.86,64.9,64.8,64.82,90642.0,47.913,47.9425,47.8687,47.8834,90642.0
2019-02-05 13:00:00,64.82,64.89,64.78,64.79,109580.0,47.8834,47.9352,47.8539,47.8613,109580.0
2019-02-05 13:10:00,64.79,64.86,64.78,64.85,106924.0,47.8613,47.913,47.8539,47.9056,106924.0
2019-02-05 13:20:00,64.86,64.95,64.85,64.93,123936.0,47.913,47.9795,47.9056,47.9647,123936.0
2019-02-05 13:30:00,64.92,64.94,64.87,64.89,120084.0,47.9573,47.9721,47.9204,47.9352,120084.0
2019-02-05 13:40:00,64.9,64.98,64.88,64.98,105954.0,47.9425,48.0016,47.9278,48.0016,105954.0
2019-02-05 13:50:00,64.98,64.98,64.91,64.94,109211.0,48.0016,48.0016,47.9499,47.9721,109211.0
2019-02-05 14:00:00,64.94,65.13,64.94,65.12,121811.0,47.9721,48.1124,47.9721,48.1051,121811.0
2019-02-05 14:10:00,65.11,65.17,65.09,65.11,99789.0,48.0977,48.142,48.0829,48.0977,99789.0
2019-02-05 14:20:00,65.1,65.14,64.99,65.01,183640.0,48.0903,48.1198,48.009,48.0238,183640.0
2019-02-05 14:30:00,65.02,65.04,64.97,65.01,95295.0,48.0312,48.046,47.9943,48.0238,95295.0
2019-02-05 14:40:00,65.01,65.08,64.96,65.07,107525.0,48.0238,48.0755,47.9869,48.0681,107525.0
2019-02-05 14:50:00,65.06,65.07,64.95,64.97,214687.0,48.0607,48.0681,47.9795,47.9943,214687.0
2019-02-05 15:00:00,64.98,65.01,64.9,64.92,177081.0,48.0016,48.0238,47.9425,47.9573,177081.0
2019-02-05 15:10:00,64.93,64.98,64.86,64.97,257614.0,47.9647,48.0016,47.913,47.9943,257614.0
2019-02-05 15:20:00,64.97,65.04,64.94,65.03,241946.0,47.9943,48.046,47.9721,48.0386,241946.0
2019-02-05 15:30:00,65.03,65.04,64.97,65.0,189240.0,48.0386,48.046,47.9943,48.0164,189240.0
2019-02-05 15:40:00,65.01,65.05,64.98,65.01,243120.0,48.0238,48.0533,48.0016,48.0238,243120.0
2019-02-05 15:50:00,65.01,65.14,64.96,65.13,568533.0,48.0238,48.1198,47.9869,48.1124,568533.0
2019-02-06 09:30:00,64.83,64.92,64.67,64.7,517410.0,47.8908,47.9573,47.7726,47.7948,517410.0
2019-02-06 09:40:00,64.7,64.86,64.69,64.78,136971.0,47.7948,47.913,47.7874,47.8539,136971.0
2019-02-06 09:50:00,64.78,64.83,64.68,64.7,213759.0,47.8539,47.8908,47.78,47.7948,213759.0
2019-02-06 10:00:00,64.69,64.79,64.62,64.75,422972.0,47.7874,47.8613,47.7357,47.8317,422972.0
2019-02-06 10:10:00,64.75,64.78,64.66,64.69,372260.0,47.8317,47.8539,47.7653,47.7874,372260.0
2019-02-06 10:20:00,64.7,64.73,64.6,64.61,170159.0,47.7948,47.817,47.7209,47.7283,170159.0
2019-02-06 10:30:00,64.61,64.83,64.61,64.77,262743.0,47.7283,47.8908,47.7283,47.8465,262743.0
2019-02-06 10:40:00,64.76,64.84,64.71,64.81,113433.0,47.8391,47.8982,47.8022,47.8761,113433.0
2019-02-06 10:50:00,64.81,64.94,64.76,64.92,193751.0,47.8761,47.9721,47.8391,47.9573,193751.0
2019-02-06 11:00:00,64.92,65.01,64.87,64.92,132081.0,47.9573,48.0238,47.9204,47.9573,132081.0
2019-02-06 11:10:00,64.92,64.93,64.8,64.82,90987.0,47.9573,47.9647,47.8687,47.8834,90987.0
2019-02-06 11:20:00,64.83,64.87,64.7,64.76,209963.0,47.8908,47.9204,47.7948,47.8391,209963.0
2019-02-06 11:30:00,64.76,64.9,64.75,64.88,102117.0,47.8391,47.9425,47.8317,47.9278,102117.0
2019-02-06 11:40:00,64.89,64.92,64.81,64.83,115569.0,47.9352,47.9573,47.8761,47.8908,115569.0
2019-02-06 11:50:00,64.83,64.87,64.74,64.85,95855.0,47.8908,47.9204,47.8243,47.9056,95855.0
2019-02-06 12:00:00,64.85,64.89,64.81,64.86,95330.0,47.9056,47.9352,47.8761,47.913,95330.0
2019-02-06 12:10:00,64.85,64.98,64.82,64.97,70607.0,47.9056,48.0016,47.8834,47.9943,70607.0
2019-02-06 12:20:00,64.97,64.97,64.89,64.9,107323.0,47.9943,47.9943,47.9352,47.9425,107323.0
2019-02-06 12:30:00,64.9,64.98,64.9,64.97,112757.0,47.9425,48.0016,47.9425,47.9943,112757.0
2019-02-06 12:40:00,64.97,64.99,64.9,64.94,78967.0,47.9943,48.009,47.9425,47.9721,78967.0
2019-02-06 12:50:00,64.94,64.95,64.9,64.94,68966.0,47.9721,47.9795,47.9425,47.9721,68966.0
2019-02-06 13:00:00,64.94,64.97,64.9,64.91,62981.0,47.9721,47.9943,47.9425,47.9499,62981.0
2019-02-06 13:10:00,64.91,64.93,64.85,64.93,70883.0,47.9499,47.9647,47.9056,47.9647,70883.0
2019-02-06 13:20:00,64.93,64.93,64.85,64.88,89103.0,47.9647,47.9647,47.9056,47.9278,89103.0
2019-02-06 13:30:00,64.87,64.89,64.85,64.88,46645.0,47.9204,47.9352,47.9056,47.9278,46645.0
2019-02-06 13:40:00,64.88,64.88,64.83,64.83,48650.0,47.9278,47.9278,47.8908,47.8908,48650.0
2019-02-06 13:50:00,64.83,64.85,64.8,64.81,68617.0,47.8908,47.9056,47.8687,47.8761,68617.0
2019-02-06 14:00:00,64.8,64.8,64.69,64.73,137231.0,47.8687,47.8687,47.7874,47.817,137231.0
2019-02-06 14:10:00,64.72,64.73,64.64,64.65,90566.0,47.8096,47.817,47.7505,47.7579,90566.0
2019-02-06 14:20:00,64.65,64.74,64.65,64.69,118319.0,47.7579,47.8243,47.7579,47.7874,118319.0
2019-02-06 14:30:00,64.69,64.72,64.67,64.67,90782.0,47.7874,47.8096,47.7726,47.7726,90782.0
2019-02-06 14:40:00,64.68,64.78,64.68,64.75,105273.0,47.78,47.8539,47.78,47.8317,105273.0
2019-02-06 14:50:00,64.75,64.78,64.68,64.77,132589.0,47.8317,47.8539,47.78,47.8465,132589.0
2019-02-06 15:00:00,64.78,64.8,64.75,64.79,161862.0,47.8539,47.8687,47.8317,47.8613,161862.0
2019-02-06 15:10:00,64.79,64.82,64.72,64.74,132626.0,47.8613,47.8834,47.8096,47.8243,132626.0
2019-02-06 15:20:00,64.73,64.79,64.73,64.78,152120.0,47.817,47.8613,47.817,47.8539,152120.0
2019-02-06 15:30:00,64.77,64.78,64.7,64.7,185929.0,47.8465,47.8539,47.7948,47.7948,185929.0
2019-02-06 15:40:00,64.7,64.71,64.65,64.69,181685.0,47.7948,47.8022,47.7579,47.7874,181685.0
2019-02-06 15:50:00,64.69,64.7,64.62,64.65,690895.0,47.7874,47.7948,47.7357,47.7579,690895.0
2019-02-07 09:30:00,64.26,64.48,64.17,64.33,487740.0,47.4698,47.6323,47.4033,47.5215,487740.0
2019-02-07 09:40:00,64.33,64.34,64.0,64.02,407587.0,47.5215,47.5289,47.2777,47.2925,407587.0
2019-02-07 09:50:00,64.03,64.15,63.96,64.0,311262.0,47.2999,47.3885,47.2482,47.2777,311262.0
2019-02-07 10:00:00,64.0,64.0,63.7,63.72,328332.0,47.2777,47.2777,47.0561,47.0709,328332.0
2019-02-07 10:10:00,63.73,63.9,63.71,63.78,469001.0,47.0782,47.2038,47.0635,47.1152,469001.0
2019-02-07 10:20:00,63.78,63.97,63.76,63.95,893800.0,47.1152,47.2555,47.1004,47.2408,893800.0
2019-02-07 10:30:00,63.94,64.1,63.93,64.09,511014.0,47.2334,47.3516,47.226,47.3442,511014.0
2019-02-07 10:40:00,64.08,64.1,63.87,63.87,148046.0,47.3368,47.3516,47.1817,47.1817,148046.0
2019-02-07 10:50:00,63.86,63.87,63.37,63.41,383756.0,47.1743,47.1817,46.8123,46.8419,383756.0
2019-02-07 11:00:00,63.4,63.43,63.25,63.28,395168.0,46.8345,46.8566,46.7237,46.7458,395168.0
2019-02-07 11:10:00,63.27,63.34,63.19,63.26,415819.0,46.7384,46.7901,46.6793,46.7311,415819.0
2019-02-07 11:20:00,63.25,63.26,63.11,63.18,307013.0,46.7237,46.7311,46.6202,46.672,307013.0
2019-02-07 11:30:00,63.19,63.19,62.92,63.07,497601.0,46.6793,46.6793,46.4799,46.5907,497601.0
2019-02-07 11:40:00,63.07,63.22,62.98,62.98,480362.0,46.5907,46.7015,46.5242,46.5242,480362.0
2019-02-07 11:50:00,62.97,63.09,62.73,62.74,410541.0,46.5168,46.6055,46.3395,46.3469,410541.0
2019-02-07 12:00:00,62.74,62.85,62.64,62.85,321015.0,46.3469,46.4282,46.273,46.4282,321015.0
2019-02-07 12:10:00,62.86,62.93,62.81,62.91,584689.0,46.4356,46.4873,46.3986,46.4725,584689.0
2019-02-07 12:20:00,62.91,63.01,62.91,62.94,425266.0,46.4725,46.5464,46.4725,46.4947,425266.0
2019-02-07 12:30:00,62.94,63.07,62.92,63.06,402337.0,46.4947,46.5907,46.4799,46.5833,402337.0
2019-02-07 12:40:00,63.07,63.08,62.83,62.86,505609.0,46.5907,46.5981,46.4134,46.4356,505609.0
2019-02-07 12:50:00,62.86,62.86,62.72,62.83,412704.0,46.4356,46.4356,46.3321,46.4134,412704.0
2019-02-07 13:00:00,62.82,63.08,62.81,62.98,207224.0,46.406,46.5981,46.3986,46.5242,207224.0
2019-02-07 13:10:00,62.99,63.02,62.87,62.88,168644.0,46.5316,46.5538,46.443,46.4503,168644.0
2019-02-07 13:20:00,62.89,63.03,62.85,62.99,120152.0,46.4577,46.5611,46.4282,46.5316,120152.0
2019-02-07 13:30:00,63.0,63.08,62.98,63.02,211829.0,46.539,46.5981,46.5242,46.5538,211829.0
2019-02-07 13:40:00,63.02,63.05,62.95,62.99,176327.0,46.5538,46.5759,46.502,46.5316,176327.0
2019-02-07 13:50:00,62.99,63.11,62.98,63.08,141184.0,46.5316,46.6202,46.5242,46.5981,141184.0
2019-02-07 14:00:00,63.08,63.09,63.0,63.0,130719.0,46.5981,46.6055,46.539,46.539,130719.0
2019-02-07 14:10:00,63.0,63.0,62.83,62.89,228719.0,46.539,46.539,46.4134,46.4577,228719.0
2019-02-07 14:20:00,62.89,63.1,62.87,63.1,106267.0,46.4577,46.6129,46.443,46.6129,106267.0
2019-02-07 14:30:00,63.1,63.22,63.1,63.13,190889.0,46.6129,46.7015,46.6129,46.635,190889.0
2019-02-07 14:40:00,63.13,63.16,63.01,63.02,193973.0,46.635,46.6572,46.5464,46.5538,193973.0
2019-02-07 14:50:00,63.02,63.14,63.01,63.13,109196.0,46.5538,46.6424,46.5464,46.635,109196.0
2019-02-07 15:00:00,63.14,63.2,63.03,63.08,200222.0,46.6424,46.6867,46.5611,46.5981,200222.0
2019-02-07 15:10:00,63.07,63.12,63.01,63.07,199336.0,46.5907,46.6276,46.5464,46.5907,199336.0
2019-02-07 15:20:00,63.07,63.11,63.02,63.04,258822.0,46.5907,46.6202,46.5538,46.5685,258822.0
2019-02-07 15:30:00,63.04,63.09,62.96,63.07,319855.0,46.5685,46.6055,46.5094,46.5907,319855.0
2019-02-07 15:40:00,63.07,63.26,63.06,63.18,486435.0,46.5907,46.7311,46.5833,46.672,486435.0
2019-02-07 15:50:00,63.19,63.3,63.18,63.23,926993.0,46.6793,46.7606,46.672,46.7089,926993.0
2019-02-08 09:30:00,63.06,63.21,63.0,63.01,350586.0,46.5833,46.6941,46.539,46.5464,350586.0
2019-02-08 09:40:00,63.01,63.07,62.76,62.87,314548.0,46.5464,46.5907,46.3617,46.443,314548.0
2019-02-08 09:50:00,62.86,62.9,62.68,62.71,195326.0,46.4356,46.4651,46.3026,46.3248,195326.0
2019-02-08 10:00:00,62.7,62.82,62.62,62.75,160555.0,46.3174,46.406,46.2583,46.3543,160555.0
2019-02-08 10:10:00,62.74,62.78,62.41,62.41,244234.0,46.3469,46.3765,46.1031,46.1031,244234.0
2019-02-08 10:20:00,62.4,62.58,62.39,62.52,175249.0,46.0958,46.2287,46.0884,46.1844,175249.0
2019-02-08 10:30:00,62.51,62.66,62.48,62.64,309904.0,46.177,46.2878,46.1549,46.273,309904.0
2019-02-08 10:40:00,62.64,62.72,62.49,62.5,268779.0,46.273,46.3321,46.1622,46.1696,268779.0
2019-02-08 10:50:00,62.5,62.52,62.31,62.34,526103.0,46.1696,46.1844,46.0293,46.0514,526103.0
2019-02-08 11:00:00,62.34,62.35,62.07,62.1,569587.0,46.0514,46.0588,45.852,45.8741,569587.0
2019-02-08 11:10:00,62.1,62.21,62.04,62.1,750798.0,45.8741,45.9554,45.8298,45.8741,750798.0
2019-02-08 11:20:00,62.1,62.26,62.06,62.19,299079.0,45.8741,45.9923,45.8446,45.9406,299079.0
2019-02-08 11:30:00,62.19,62.25,62.04,62.05,262519.0,45.9406,45.9849,45.8298,45.8372,262519.0
2019-02-08 11:40:00,62.05,62.1,61.87,61.96,234713.0,45.8372,45.8741,45.7042,45.7707,234713.0
2019-02-08 11:50:00,61.96,62.11,61.89,62.1,159590.0,45.7707,45.8815,45.719,45.8741,159590.0
2019-02-08 12:00:00,62.09,62.15,62.05,62.11,185680.0,45.8668,45.9111,45.8372,45.8815,185680.0
2019-02-08 12:10:00,62.11,62.17,62.08,62.13,124910.0,45.8815,45.9259,45.8594,45.8963,124910.0
2019-02-08 12:20:00,62.13,62.26,62.11,62.26,72847.0,45.8963,45.9923,45.8815,45.9923,72847.0
2019-02-08 12:30:00,62.26,62.44,62.25,62.37,169535.0,45.9923,46.1253,45.9849,46.0736,169535.0
2019-02-08 12:40:00,62.37,62.47,62.35,62.46,108265.0,46.0736,46.1475,46.0588,46.1401,108265.0
2019-02-08 12:50:00,62.46,62.49,62.41,62.44,106823.0,46.1401,46.1622,46.1031,46.1253,106823.0
2019-02-08 13:00:00,62.44,62.5,62.42,62.48,140528.0,46.1253,46.1696,46.1105,46.1549,140528.0
2019-02-08 13:10:00,62.49,62.6,62.48,62.51,149095.0,46.1622,46.2435,46.1549,46.177,149095.0
2019-02-08 13:20:00,62.5,62.54,62.47,62.52,84276.0,46.1696,46.1992,46.1475,46.1844,84276.0
2019-02-08 13:30:00,62.51,62.55,62.5,62.53,165844.0,46.177,46.2066,46.1696,46.1918,165844.0
2019-02-08 13:40:00,62.54,62.59,62.5,62.51,90494.0,46.1992,46.2361,46.1696,46.177,90494.0
2019-02-08 13:50:00,62.51,62.6,62.49,62.59,185494.0,46.177,46.2435,46.1622,46.2361,185494.0
2019-02-08 14:00:00,62.59,62.61,62.53,62.61,249947.0,46.2361,46.2509,46.1918,46.2509,249947.0
2019-02-08 14:10:00,62.6,62.66,62.58,62.64,142536.0,46.2435,46.2878,46.2287,46.273,142536.0
2019-02-08 14:20:00,62.63,62.71,62.62,62.71,193795.0,46.2657,46.3248,46.2583,46.3248,193795.0
2019-02-08 14:30:00,62.7,62.71,62.63,62.64,170224.0,46.3174,46.3248,46.2657,46.273,170224.0
2019-02-08 14:40:00,62.65,62.75,62.61,62.72,174926.0,46.2804,46.3543,46.2509,46.3321,174926.0
2019-02-08 14:50:00,62.72,62.72,62.59,62.61,202487.0,46.3321,46.3321,46.2361,46.2509,202487.0
2019-02-08 15:00:00,62.61,62.64,62.56,62.63,178480.0,46.2509,46.273,46.214,46.2657,178480.0
2019-02-08 15:10:00,62.63,62.74,62.63,62.72,237671.0,46.2657,46.3469,46.2657,46.3321,237671.0
2019-02-08 15:20:00,62.71,62.79,62.7,62.74,179101.0,46.3248,46.3839,46.3174,46.3469,179101.0
2019-02-08 15:30:00,62.74,62.76,62.68,62.74,268373.0,46.3469,46.3617,46.3026,46.3469,268373.0
2019-02-08 15:40:00,62.74,62.75,62.67,62.71,409130.0,46.3469,46.3543,46.2952,46.3248,409130.0
2019-02-08 15:50:00,62.7,62.96,62.7,62.95,1021155.0,46.3174,46.5094,46.3174,46.502,1021155.0
2019-02-11 09:30:00,62.64,62.78,62.46,62.6,446600.0,46.273,46.3765,46.1401,46.2435,446600.0
2019-02-11 09:40:00,62.62,62.65,62.46,62.59,183211.0,46.2583,46.2804,46.1401,46.2361,183211.0
2019-02-11 09:50:00,62.6,62.8,62.51,62.76,386637.0,46.2435,46.3912,46.177,46.3617,386637.0
2019-02-11 10:00:00,62.76,62.93,62.7,62.89,224316.0,46.3617,46.4873,46.3174,46.4577,224316.0
2019-02-11 10:10:00,62.88,62.98,62.83,62.96,125438.0,46.4503,46.5242,46.4134,46.5094,125438.0
2019-02-11 10:20:00,62.95,63.02,62.82,62.86,201117.0,46.502,46.5538,46.406,46.4356,201117.0
2019-02-11 10:30:00,62.87,62.9,62.79,62.83,167686.0,46.443,46.4651,46.3839,46.4134,167686.0
2019-02-11 10:40:00,62.84,62.95,62.84,62.92,138978.0,46.4208,46.502,46.4208,46.4799,138978.0
2019-02-11 10:50:00,62.93,62.96,62.89,62.94,126201.0,46.4873,46.5094,46.4577,46.4947,126201.0
2019-02-11 11:00:00,62.94,63.05,62.88,62.9,140496.0,46.4947,46.5759,46.4503,46.4651,140496.0
2019-02-11 11:10:00,62.9,63.09,62.89,63.0,204858.0,46.4651,46.6055,46.4577,46.539,204858.0
2019-02-11 11:20:00,62.99,63.11,62.93,63.05,189126.0,46.5316,46.6202,46.4873,46.5759,189126.0
2019-02-11 11:30:00,63.04,63.1,62.98,63.04,144230.0,46.5685,46.6129,46.5242,46.5685,144230.0
2019-02-11 11:40:00,63.04,63.16,63.02,63.1,120449.0,46.5685,46.6572,46.5538,46.6129,120449.0
2019-02-11 11:50:00,63.11,63.17,63.04,63.17,108277.0,46.6202,46.6646,46.5685,46.6646,108277.0
2019-02-11 12:00:00,63.17,63.33,63.15,63.29,159568.0,46.6646,46.7828,46.6498,46.7532,159568.0
2019-02-11 12:10:00,63.29,63.32,63.24,63.25,170808.0,46.7532,46.7754,46.7163,46.7237,170808.0
2019-02-11 12:20:00,63.24,63.31,63.19,63.29,144298.0,46.7163,46.768,46.6793,46.7532,144298.0
2019-02-11 12:30:00,63.29,63.32,63.22,63.23,154645.0,46.7532,46.7754,46.7015,46.7089,154645.0
2019-02-11 12:40:00,63.23,63.34,63.22,63.25,122545.0,46.7089,46.7901,46.7015,46.7237,122545.0
2019-02-11 12:50:00,63.25,63.27,63.17,63.27,184798.0,46.7237,46.7384,46.6646,46.7384,184798.0
2019-02-11 13:00:00,63.27,63.32,63.24,63.25,96850.0,46.7384,46.7754,46.7163,46.7237,96850.0
2019-02-11 13:10:00,63.25,63.26,63.17,63.19,110148.0,46.7237,46.7311,46.6646,46.6793,110148.0
2019-02-11 13:20:00,63.21,63.27,63.2,63.23,115268.0,46.6941,46.7384,46.6867,46.7089,115268.0
2019-02-11 13:30:00,63.23,63.25,63.12,63.2,133700.0,46.7089,46.7237,46.6276,46.6867,133700.0
2019-02-11 13:40:00,63.2,63.26,63.19,63.24,139964.0,46.6867,46.7311,46.6793,46.7163,139964.0
2019-02-11 13:50:00,63.24,63.28,63.22,63.27,105318.0,46.7163,46.7458,46.7015,46.7384,105318.0
2019-02-11 14:00:00,63.26,63.31,63.23,63.29,196080.0,46.7311,46.768,46.7089,46.7532,196080.0
2019-02-11 14:10:00,63.29,63.32,63.25,63.28,202689.0,46.7532,46.7754,46.7237,46.7458,202689.0
2019-02-11 14:20:00,63.28,63.34,63.25,63.27,140487.0,46.7458,46.7901,46.7237,46.7384,140487.0
2019-02-11 14:30:00,63.27,63.28,63.16,63.17,173767.0,46.7384,46.7458,46.6572,46.6646,173767.0
2019-02-11 14:40:00,63.17,63.24,63.02,63.04,184836.0,46.6646,46.7163,46.5538,46.5685,184836.0
2019-02-11 14:50:00,63.05,63.09,63.04,63.08,171228.0,46.5759,46.6055,46.5685,46.5981,171228.0
2019-02-11 15:00:00,63.07,63.14,63.05,63.14,282350.0,46.5907,46.6424,46.5759,46.6424,282350.0
2019-02-11 15:10:00,63.14,63.21,63.12,63.17,192424.0,46.6424,46.6941,46.6276,46.6646,192424.0
2019-02-11 15:20:00,63.18,63.23,63.16,63.22,137778.0,46.672,46.7089,46.6572,46.7015,137778.0
2019-02-11 15:30:00,63.22,63.23,63.13,63.19,291860.0,46.7015,46.7089,46.635,46.6793,291860.0
2019-02-11 15:40:00,63.19,63.25,63.17,63.19,240037.0,46.6793,46.7237,46.6646,46.6793,240037.0
2019-02-11 15:50:00,63.19,63.31,63.19,63.23,1790999.0,46.6793,46.768,46.6793,46.7089,1790999.0
2019-02-12 09:30:00,64.09,64.28,64.05,64.27,787652.0,47.3442,47.4845,47.3146,47.4772,787652.0
2019-02-12 09:40:00,64.28,64.4,64.25,64.32,389265.0,47.4845,47.5732,47.4624,47.5141,389265.0
2019-02-12 09:50:00,64.31,64.41,64.23,64.35,397792.0,47.5067,47.5806,47.4476,47.5362,397792.0
2019-02-12 10:00:00,64.36,64.38,64.16,64.19,228657.0,47.5436,47.5584,47.3959,47.4181,228657.0
2019-02-12 10:10:00,64.19,64.3,64.09,64.11,307619.0,47.4181,47.4993,47.3442,47.359,307619.0
2019-02-12 10:20:00,64.1,64.13,63.92,63.98,220913.0,47.3516,47.3737,47.2186,47.2629,220913.0
2019-02-12 10:30:00,63.98,64.06,63.91,63.98,411086.0,47.2629,47.322,47.2112,47.2629,411086.0
2019-02-12 10:40:00,63.98,63.98,63.82,63.84,266613.0,47.2629,47.2629,47.1447,47.1595,266613.0
2019-02-12 10:50:00,63.84,64.05,63.82,63.99,267976.0,47.1595,47.3146,47.1447,47.2703,267976.0
2019-02-12 11:00:00,63.98,64.09,63.94,63.98,321498.0,47.2629,47.3442,47.2334,47.2629,321498.0
2019-02-12 11:10:00,63.98,64.03,63.94,63.97,135232.0,47.2629,47.2999,47.2334,47.2555,135232.0
2019-02-12 11:20:00,63.97,63.99,63.83,63.83,170496.0,47.2555,47.2703,47.1521,47.1521,170496.0
2019-02-12 11:30:00,63.83,63.84,63.74,63.77,120817.0,47.1521,47.1595,47.0856,47.1078,120817.0
2019-02-12 11:40:00,63.76,63.94,63.76,63.89,215977.0,47.1004,47.2334,47.1004,47.1964,215977.0
2019-02-12 11:50:00,63.9,64.11,63.88,64.09,269670.0,47.2038,47.359,47.1891,47.3442,269670.0
2019-02-12 12:00:00,64.1,64.11,63.95,63.95,483612.0,47.3516,47.359,47.2408,47.2408,483612.0
2019-02-12 12:10:00,63.95,64.0,63.87,63.89,173133.0,47.2408,47.2777,47.1817,47.1964,173133.0
2019-02-12 12:20:00,63.9,64.03,63.89,63.98,105387.0,47.2038,47.2999,47.1964,47.2629,105387.0
2019-02-12 12:30:00,63.98,64.02,63.97,63.99,79657.0,47.2629,47.2925,47.2555,47.2703,79657.0
2019-02-12 12:40:00,63.99,64.0,63.92,63.92,81980.0,47.2703,47.2777,47.2186,47.2186,81980.0
2019-02-12 12:50:00,63.93,64.05,63.91,64.03,130692.0,47.226,47.3146,47.2112,47.2999,130692.0
2019-02-12 13:00:00,64.03,64.05,63.97,64.05,182538.0,47.2999,47.3146,47.2555,47.3146,182538.0
2019-02-12 13:10:00,64.05,64.14,64.04,64.13,94764.0,47.3146,47.3811,47.3072,47.3737,94764.0
2019-02-12 13:20:00,64.13,64.19,64.11,64.16,93500.0,47.3737,47.4181,47.359,47.3959,93500.0
2019-02-12 13:30:00,64.16,64.25,64.14,64.23,128045.0,47.3959,47.4624,47.3811,47.4476,128045.0
2019-02-12 13:40:00,64.22,64.24,64.14,64.16,123772.0,47.4402,47.455,47.3811,47.3959,123772.0
2019-02-12 13:50:00,64.16,64.18,64.06,64.06,269947.0,47.3959,47.4107,47.322,47.322,269947.0
2019-02-12 14:00:00,64.06,64.06,63.97,64.05,183964.0,47.322,47.322,47.2555,47.3146,183964.0
2019-02-12 14:10:00,64.06,64.12,64.04,64.06,104080.0,47.322,47.3663,47.3072,47.322,104080.0
2019-02-12 14:20:00,64.06,64.08,64.01,64.01,282414.0,47.322,47.3368,47.2851,47.2851,282414.0
2019-02-12 14:30:00,64.02,64.07,64.0,64.05,115544.0,47.2925,47.3294,47.2777,47.3146,115544.0
2019-02-12 14:40:00,64.05,64.09,63.99,64.07,104786.0,47.3146,47.3442,47.2703,47.3294,104786.0
2019-02-12 14:50:00,64.06,64.08,64.03,64.06,139990.0,47.322,47.3368,47.2999,47.322,139990.0
2019-02-12 15:00:00,64.07,64.13,64.06,64.11,259800.0,47.3294,47.3737,47.322,47.359,259800.0
2019-02-12 15:10:00,64.1,64.11,64.03,64.08,199836.0,47.3516,47.359,47.2999,47.3368,199836.0
2019-02-12 15:20:00,64.08,64.09,64.04,64.06,143078.0,47.3368,47.3442,47.3072,47.322,143078.0
2019-02-12 15:30:00,64.06,64.08,64.0,64.05,209548.0,47.322,47.3368,47.2777,47.3146,209548.0
2019-02-12 15:40:00,64.06,64.06,63.92,63.94,236944.0,47.322,47.322,47.2186,47.2334,236944.0
2019-02-12 15:50:00,63.95,64.07,63.93,64.02,1095150.0,47.2408,47.3294,47.226,47.2925,1095150.0
2019-02-13 09:30:00,64.29,64.79,64.23,64.78,615682.0,47.4919,47.8613,47.4476,47.8539,615682.0
2019-02-13 09:40:00,64.77,64.95,64.71,64.93,479435.0,47.8465,47.9795,47.8022,47.9647,479435.0
2019-02-13 09:50:00,64.94,64.99,64.88,64.95,247745.0,47.9721,48.009,47.9278,47.9795,247745.0
2019-02-13 10:00:00,64.95,64.96,64.82,64.83,185246.0,47.9795,47.9869,47.8834,47.8908,185246.0
2019-02-13 10:10:00,64.83,65.05,64.82,65.03,273587.0,47.8908,48.0533,47.8834,48.0386,273587.0
2019-02-13 10:20:00,65.03,65.08,64.98,65.04,448287.0,48.0386,48.0755,48.0016,48.046,448287.0
2019-02-13 10:30:00,65.04,65.15,64.82,65.11,823252.0,48.046,48.1272,47.8834,48.0977,823252.0
2019-02-13 10:40:00,65.11,65.21,65.08,65.13,372916.0,48.0977,48.1715,48.0755,48.1124,372916.0
2019-02-13 10:50:00,65.13,65.17,65.09,65.17,202399.0,48.1124,48.142,48.0829,48.142,202399.0
2019-02-13 11:00:00,65.17,65.35,65.17,65.21,259167.0,48.142,48.275,48.142,48.1715,259167.0
2019-02-13 11:10:00,65.21,65.24,65.04,65.09,919682.0,48.1715,48.1937,48.046,48.0829,919682.0
2019-02-13 11:20:00,65.09,65.15,65.02,65.02,792677.0,48.0829,48.1272,48.0312,48.0312,792677.0
2019-02-13 11:30:00,65.02,65.03,64.91,64.95,398035.0,48.0312,48.0386,47.9499,47.9795,398035.0
2019-02-13 11:40:00,64.95,64.95,64.71,64.81,248374.0,47.9795,47.9795,47.8022,47.8761,248374.0
2019-02-13 11:50:00,64.81,64.97,64.81,64.92,215521.0,47.8761,47.9943,47.8761,47.9573,215521.0
2019-02-13 12:00:00,64.92,64.98,64.78,64.78,169059.0,47.9573,48.0016,47.8539,47.8539,169059.0
2019-02-13 12:10:00,64.78,64.81,64.69,64.69,141426.0,47.8539,47.8761,47.7874,47.7874,141426.0
2019-02-13 12:20:00,64.69,64.7,64.63,64.67,86468.0,47.7874,47.7948,47.7431,47.7726,86468.0
2019-02-13 12:30:00,64.67,64.7,64.61,64.64,128997.0,47.7726,47.7948,47.7283,47.7505,128997.0
2019-02-13 12:40:00,64.64,64.69,64.62,64.65,209322.0,47.7505,47.7874,47.7357,47.7579,209322.0
2019-02-13 12:50:00,64.64,64.65,64.58,64.61,169698.0,47.7505,47.7579,47.7062,47.7283,169698.0
2019-02-13 13:00:00,64.6,64.68,64.59,64.66,385709.0,47.7209,47.78,47.7135,47.7653,385709.0
2019-02-13 13:10:00,64.66,64.66,64.58,64.6,112683.0,47.7653,47.7653,47.7062,47.7209,112683.0
2019-02-13 13:20:00,64.6,64.61,64.54,64.59,121994.0,47.7209,47.7283,47.6766,47.7135,121994.0
2019-02-13 13:30:00,64.59,64.62,64.56,64.59,134350.0,47.7135,47.7357,47.6914,47.7135,134350.0
2019-02-13 13:40:00,64.58,64.61,64.55,64.56,141571.0,47.7062,47.7283,47.684,47.6914,141571.0
2019-02-13 13:50:00,64.57,64.57,64.48,64.48,245528.0,47.6988,47.6988,47.6323,47.6323,245528.0
2019-02-13 14:00:00,64.49,64.53,64.44,64.47,103602.0,47.6397,47.6692,47.6027,47.6249,103602.0
2019-02-13 14:10:00,64.47,64.47,64.38,64.43,109399.0,47.6249,47.6249,47.5584,47.5953,109399.0
2019-02-13 14:20:00,64.42,64.44,64.35,64.42,123716.0,47.588,47.6027,47.5362,47.588,123716.0
2019-02-13 14:30:00,64.42,64.51,64.4,64.49,99920.0,47.588,47.6544,47.5732,47.6397,99920.0
2019-02-13 14:40:00,64.49,64.6,64.48,64.57,99731.0,47.6397,47.7209,47.6323,47.6988,99731.0
2019-02-13 14:50:00,64.57,64.63,64.56,64.6,98003.0,47.6988,47.7431,47.6914,47.7209,98003.0
2019-02-13 15:00:00,64.6,64.64,64.55,64.56,269258.0,47.7209,47.7505,47.684,47.6914,269258.0
2019-02-13 15:10:00,64.56,64.66,64.55,64.64,174703.0,47.6914,47.7653,47.684,47.7505,174703.0
2019-02-13 15:20:00,64.64,64.74,64.61,64.73,227920.0,47.7505,47.8243,47.7283,47.817,227920.0
2019-02-13 15:30:00,64.73,64.81,64.73,64.8,218461.0,47.817,47.8761,47.817,47.8687,218461.0
2019-02-13 15:40:00,64.8,64.87,64.74,64.8,592241.0,47.8687,47.9204,47.8243,47.8687,592241.0
2019-02-13 15:50:00,64.8,64.86,64.76,64.84,1145216.0,47.8687,47.913,47.8391,47.8982,1145216.0
2019-02-14 09:30:00,64.61,64.82,64.55,64.7,526981.0,47.7283,47.8834,47.684,47.7948,526981.0
2019-02-14 09:40:00,64.71,64.78,64.49,64.66,333658.0,47.8022,47.8539,47.6397,47.7653,333658.0
2019-02-14 09:50:00,64.66,64.94,64.61,64.93,396005.0,47.7653,47.9721,47.7283,47.9647,396005.0
2019-02-14 10:00:00,64.94,64.94,64.71,64.87,442420.0,47.9721,47.9721,47.8022,47.9204,442420.0
2019-02-14 10:10:00,64.86,64.98,64.85,64.98,227042.0,47.913,48.0016,47.9056,48.0016,227042.0
2019-02-14 10:20:00,64.98,65.02,64.89,65.01,151926.0,48.0016,48.0312,47.9352,48.0238,151926.0
2019-02-14 10:30:00,65.01,65.2,64.86,64.95,314535.0,48.0238,48.1642,47.913,47.9795,314535.0
2019-02-14 10:40:00,64.94,65.2,64.93,65.17,159181.0,47.9721,48.1642,47.9647,48.142,159181.0
2019-02-14 10:50:00,65.17,65.28,65.07,65.27,163108.0,48.142,48.2233,48.0681,48.2159,163108.0
2019-02-14 11:00:00,65.27,65.3,65.05,65.24,316397.0,48.2159,48.238,48.0533,48.1937,316397.0
2019-02-14 11:10:00,65.25,65.27,65.1,65.12,148020.0,48.2011,48.2159,48.0903,48.1051,148020.0
2019-02-14 11:20:00,65.12,65.14,65.01,65.08,117885.0,48.1051,48.1198,48.0238,48.0755,117885.0
2019-02-14 11:30:00,65.08,65.08,64.94,65.01,107200.0,48.0755,48.0755,47.9721,48.0238,107200.0
2019-02-14 11:40:00,65.01,65.08,64.94,65.03,207526.0,48.0238,48.0755,47.9721,48.0386,207526.0
2019-02-14 11:50:00,65.04,65.16,65.02,65.14,115127.0,48.046,48.1346,48.0312,48.1198,115127.0
2019-02-14 12:00:00,65.14,65.32,65.13,65.27,584235.0,48.1198,48.2528,48.1124,48.2159,584235.0
2019-02-14 12:10:00,65.27,65.27,65.17,65.25,239904.0,48.2159,48.2159,48.142,48.2011,239904.0
2019-02-14 12:20:00,65.26,65.38,65.22,65.3,149648.0,48.2085,48.2971,48.1789,48.238,149648.0
2019-02-14 12:30:00,65.31,65.33,65.26,65.29,114619.0,48.2454,48.2602,48.2085,48.2306,114619.0
2019-02-14 12:40:00,65.29,65.33,65.22,65.24,113610.0,48.2306,48.2602,48.1789,48.1937,113610.0
2019-02-14 12:50:00,65.23,65.27,65.21,65.27,205343.0,48.1863,48.2159,48.1715,48.2159,205343.0
2019-02-14 13:00:00,65.27,65.29,65.18,65.26,178027.0,48.2159,48.2306,48.1494,48.2085,178027.0
2019-02-14 13:10:00,65.26,65.27,65.22,65.26,164911.0,48.2085,48.2159,48.1789,48.2085,164911.0
2019-02-14 13:20:00,65.27,65.33,65.24,65.31,98186.0,48.2159,48.2602,48.1937,48.2454,98186.0
2019-02-14 13:30:00,65.31,65.35,65.27,65.31,216369.0,48.2454,48.275,48.2159,48.2454,216369.0
2019-02-14 13:40:00,65.31,65.32,65.22,65.28,109186.0,48.2454,48.2528,48.1789,48.2233,109186.0
2019-02-14 13:50:00,65.27,65.28,65.23,65.25,165289.0,48.2159,48.2233,48.1863,48.2011,165289.0
2019-02-14 14:00:00,65.25,65.27,65.15,65.22,160705.0,48.2011,48.2159,48.1272,48.1789,160705.0
2019-02-14 14:10:00,65.21,65.27,65.21,65.22,79521.0,48.1715,48.2159,48.1715,48.1789,79521.0
2019-02-14 14:20:00,65.22,65.3,65.2,65.26,122917.0,48.1789,48.238,48.1642,48.2085,122917.0
2019-02-14 14:30:00,65.26,65.3,65.22,65.29,109144.0,48.2085,48.238,48.1789,48.2306,109144.0
2019-02-14 14:40:00,65.29,65.43,65.28,65.42,129351.0,48.2306,48.3341,48.2233,48.3267,129351.0
2019-02-14 14:50:00,65.41,65.45,65.34,65.4,132906.0,48.3193,48.3488,48.2676,48.3119,132906.0
2019-02-14 15:00:00,65.41,65.56,65.33,65.36,298169.0,48.3193,48.4301,48.2602,48.2823,298169.0
2019-02-14 15:10:00,65.37,65.4,65.26,65.32,154861.0,48.2897,48.3119,48.2085,48.2528,154861.0
2019-02-14 15:20:00,65.32,65.36,65.29,65.31,247603.0,48.2528,48.2823,48.2306,48.2454,247603.0
2019-02-14 15:30:00,65.31,65.43,65.3,65.37,235534.0,48.2454,48.3341,48.238,48.2897,235534.0
2019-02-14 15:40:00,65.36,65.36,65.18,65.18,478735.0,48.2823,48.2823,48.1494,48.1494,478735.0
2019-02-14 15:50:00,65.17,65.19,65.06,65.07,1050109.0,48.142,48.1568,48.0607,48.0681,1050109.0
2019-02-15 09:30:00,65.75,66.02,65.69,66.0,462345.0,48.5704,48.7699,48.5261,48.7551,462345.0
2019-02-15 09:40:00,66.01,66.17,65.98,66.0,244236.0,48.7625,48.8807,48.7404,48.7551,244236.0
2019-02-15 09:50:00,66.0,66.17,65.95,65.96,225521.0,48.7551,48.8807,48.7182,48.7256,225521.0
2019-02-15 10:00:00,65.96,65.97,65.8,65.87,267965.0,48.7256,48.733,48.6074,48.6591,267965.0
2019-02-15 10:10:00,65.88,65.92,65.81,65.89,196502.0,48.6665,48.696,48.6148,48.6739,196502.0
2019-02-15 10:20:00,65.9,65.94,65.8,65.82,230769.0,48.6813,48.7108,48.6074,48.6222,230769.0
2019-02-15 10:30:00,65.83,65.88,65.75,65.8,190375.0,48.6295,48.6665,48.5704,48.6074,190375.0
2019-02-15 10:40:00,65.8,65.83,65.7,65.75,227679.0,48.6074,48.6295,48.5335,48.5704,227679.0
2019-02-15 10:50:00,65.76,65.83,65.69,65.76,449720.0,48.5778,48.6295,48.5261,48.5778,449720.0
2019-02-15 11:00:00,65.76,65.88,65.75,65.76,162005.0,48.5778,48.6665,48.5704,48.5778,162005.0
2019-02-15 11:10:00,65.76,65.79,65.68,65.78,164077.0,48.5778,48.6,48.5187,48.5926,164077.0
2019-02-15 11:20:00,65.77,65.86,65.71,65.84,486897.0,48.5852,48.6517,48.5409,48.6369,486897.0
2019-02-15 11:30:00,65.84,65.87,65.8,65.83,272289.0,48.6369,48.6591,48.6074,48.6295,272289.0
2019-02-15 11:40:00,65.84,65.91,65.82,65.89,350189.0,48.6369,48.6886,48.6222,48.6739,350189.0
2019-02-15 11:50:00,65.89,65.98,65.86,65.96,213057.0,48.6739,48.7404,48.6517,48.7256,213057.0
2019-02-15 12:00:00,65.96,65.97,65.82,65.88,113600.0,48.7256,48.733,48.6222,48.6665,113600.0
2019-02-15 12:10:00,65.87,65.9,65.79,65.8,121351.0,48.6591,48.6813,48.6,48.6074,121351.0
2019-02-15 12:20:00,65.8,65.83,65.76,65.8,117773.0,48.6074,48.6295,48.5778,48.6074,117773.0
2019-02-15 12:30:00,65.81,65.87,65.78,65.87,142013.0,48.6148,48.6591,48.5926,48.6591,142013.0
2019-02-15 12:40:00,65.87,65.89,65.8,65.8,89196.0,48.6591,48.6739,48.6074,48.6074,89196.0
2019-02-15 12:50:00,65.8,65.82,65.75,65.8,91314.0,48.6074,48.6222,48.5704,48.6074,91314.0
2019-02-15 13:00:00,65.81,65.83,65.69,65.71,108385.0,48.6148,48.6295,48.5261,48.5409,108385.0
2019-02-15 13:10:00,65.7,65.72,65.67,65.7,90596.0,48.5335,48.5483,48.5114,48.5335,90596.0
2019-02-15 13:20:00,65.69,65.69,65.6,65.61,67688.0,48.5261,48.5261,48.4596,48.467,67688.0
2019-02-15 13:30:00,65.6,65.65,65.6,65.65,95359.0,48.4596,48.4966,48.4596,48.4966,95359.0
2019-02-15 13:40:00,65.64,65.7,65.63,65.69,109912.0,48.4892,48.5335,48.4818,48.5261,109912.0
2019-02-15 13:50:00,65.68,65.77,65.68,65.71,100641.0,48.5187,48.5852,48.5187,48.5409,100641.0
2019-02-15 14:00:00,65.71,65.76,65.69,65.75,120301.0,48.5409,48.5778,48.5261,48.5704,120301.0
2019-02-15 14:10:00,65.75,65.82,65.72,65.8,108125.0,48.5704,48.6222,48.5483,48.6074,108125.0
2019-02-15 14:20:00,65.81,65.88,65.8,65.85,208485.0,48.6148,48.6665,48.6074,48.6443,208485.0
2019-02-15 14:30:00,65.85,65.91,65.83,65.9,137008.0,48.6443,48.6886,48.6295,48.6813,137008.0
2019-02-15 14:40:00,65.9,65.91,65.88,65.89,88028.0,48.6813,48.6886,48.6665,48.6739,88028.0
2019-02-15 14:50:00,65.9,65.97,65.87,65.94,220021.0,48.6813,48.733,48.6591,48.7108,220021.0
2019-02-15 15:00:00,65.94,65.97,65.91,65.95,234924.0,48.7108,48.733,48.6886,48.7182,234924.0
2019-02-15 15:10:00,65.95,65.96,65.86,65.87,188314.0,48.7182,48.7256,48.6517,48.6591,188314.0
2019-02-15 15:20:00,65.86,65.93,65.86,65.92,192526.0,48.6517,48.7034,48.6517,48.696,192526.0
2019-02-15 15:30:00,65.92,65.94,65.86,65.94,258409.0,48.696,48.7108,48.6517,48.7108,258409.0
2019-02-15 15:40:00,65.93,66.07,65.91,66.03,640038.0,48.7034,48.8068,48.6886,48.7773,640038.0
2019-02-15 15:50:00,66.03,66.12,65.95,66.12,1293812.0,48.7773,48.8438,48.7182,48.8438,1293812.0
2019-02-19 09:30:00,65.79,66.0,65.7,65.95,411957.0,48.6,48.7551,48.5335,48.7182,411957.0
2019-02-19 09:40:00,65.96,66.12,65.93,66.03,261938.0,48.7256,48.8438,48.7034,48.7773,261938.0
2019-02-19 09:50:00,66.02,66.09,65.97,66.05,186839.0,48.7699,48.8216,48.733,48.7921,186839.0
2019-02-19 10:00:00,66.05,66.09,66.0,66.02,217181.0,48.7921,48.8216,48.7551,48.7699,217181.0
2019-02-19 10:10:00,66.02,66.09,65.98,66.03,290236.0,48.7699,48.8216,48.7404,48.7773,290236.0
2019-02-19 10:20:00,66.02,66.06,66.0,66.0,170179.0,48.7699,48.7994,48.7551,48.7551,170179.0
2019-02-19 10:30:00,66.0,66.04,65.79,65.81,189176.0,48.7551,48.7847,48.6,48.6148,189176.0
2019-02-19 10:40:00,65.81,65.86,65.76,65.78,202953.0,48.6148,48.6517,48.5778,48.5926,202953.0
2019-02-19 10:50:00,65.78,65.8,65.69,65.73,259828.0,48.5926,48.6074,48.5261,48.5557,259828.0
2019-02-19 11:00:00,65.73,65.82,65.73,65.78,216579.0,48.5557,48.6222,48.5557,48.5926,216579.0
2019-02-19 11:10:00,65.79,65.92,65.77,65.82,122083.0,48.6,48.696,48.5852,48.6222,122083.0
2019-02-19 11:20:00,65.83,65.9,65.79,65.87,132846.0,48.6295,48.6813,48.6,48.6591,132846.0
2019-02-19 11:30:00,65.87,66.05,65.85,66.03,150732.0,48.6591,48.7921,48.6443,48.7773,150732.0
2019-02-19 11:40:00,66.03,66.22,66.02,66.21,231137.0,48.7773,48.9176,48.7699,48.9103,231137.0
2019-02-19 11:50:00,66.21,66.32,66.17,66.31,133500.0,48.9103,48.9915,48.8807,48.9841,133500.0
2019-02-19 12:00:00,66.31,66.31,66.22,66.25,131767.0,48.9841,48.9841,48.9176,48.9398,131767.0
2019-02-19 12:10:00,66.26,66.29,66.21,66.21,159554.0,48.9472,48.9694,48.9103,48.9103,159554.0
2019-02-19 12:20:00,66.22,66.36,66.21,66.33,124837.0,48.9176,49.0211,48.9103,48.9989,124837.0
2019-02-19 12:30:00,66.33,66.34,66.24,66.25,95339.0,48.9989,49.0063,48.9324,48.9398,95339.0
2019-02-19 12:40:00,66.25,66.29,66.23,66.27,99444.0,48.9398,48.9694,48.925,48.9546,99444.0
2019-02-19 12:50:00,66.27,66.31,66.22,66.27,92277.0,48.9546,48.9841,48.9176,48.9546,92277.0
2019-02-19 13:00:00,66.27,66.27,66.2,66.22,73988.0,48.9546,48.9546,48.9029,48.9176,73988.0
2019-02-19 13:10:00,66.22,66.29,66.19,66.24,78105.0,48.9176,48.9694,48.8955,48.9324,78105.0
2019-02-19 13:20:00,66.25,66.26,66.2,66.23,101794.0,48.9398,48.9472,48.9029,48.925,101794.0
2019-02-19 13:30:00,66.23,66.24,66.18,66.22,58693.0,48.925,48.9324,48.8881,48.9176,58693.0
2019-02-19 13:40:00,66.22,66.32,66.21,66.32,97805.0,48.9176,48.9915,48.9103,48.9915,97805.0
2019-02-19 13:50:00,66.32,66.38,66.3,66.36,368161.0,48.9915,49.0358,48.9767,49.0211,368161.0
2019-02-19 14:00:00,66.36,66.43,66.35,66.43,268894.0,49.0211,49.0728,49.0137,49.0728,268894.0
2019-02-19 14:10:00,66.42,66.46,66.38,66.42,153350.0,49.0654,49.0949,49.0358,49.0654,153350.0
2019-02-19 14:20:00,66.41,66.52,66.41,66.5,156082.0,49.058,49.1393,49.058,49.1245,156082.0
2019-02-19 14:30:00,66.5,66.54,66.41,66.43,150185.0,49.1245,49.154,49.058,49.0728,150185.0
2019-02-19 14:40:00,66.43,66.46,66.39,66.42,152476.0,49.0728,49.0949,49.0432,49.0654,152476.0
2019-02-19 14:50:00,66.41,66.45,66.39,66.45,140208.0,49.058,49.0875,49.0432,49.0875,140208.0
2019-02-19 15:00:00,66.45,66.57,66.42,66.55,185325.0,49.0875,49.1762,49.0654,49.1614,185325.0
2019-02-19 15:10:00,66.55,66.57,66.52,66.54,155719.0,49.1614,49.1762,49.1393,49.154,155719.0
2019-02-19 15:20:00,66.54,66.54,66.44,66.49,206371.0,49.154,49.154,49.0802,49.1171,206371.0
2019-02-19 15:30:00,66.49,66.53,66.43,66.44,215615.0,49.1171,49.1466,49.0728,49.0802,215615.0
2019-02-19 15:40:00,66.44,66.47,66.35,66.36,346033.0,49.0802,49.1023,49.0137,49.0211,346033.0
2019-02-19 15:50:00,66.35,66.37,66.28,66.32,879225.0,49.0137,49.0285,48.962,48.9915,879225.0
2019-02-20 09:30:00,66.19,66.51,66.19,66.45,288843.0,48.8955,49.1319,48.8955,49.0875,288843.0
2019-02-20 09:40:00,66.46,66.56,66.34,66.38,236599.0,49.0949,49.1688,49.0063,49.0358,236599.0
2019-02-20 09:50:00,66.38,66.41,66.27,66.34,219315.0,49.0358,49.058,48.9546,49.0063,219315.0
2019-02-20 10:00:00,66.33,66.43,66.31,66.34,254407.0,48.9989,49.0728,48.9841,49.0063,254407.0
2019-02-20 10:10:00,66.35,66.46,66.31,66.44,115530.0,49.0137,49.0949,48.9841,49.0802,115530.0
2019-02-20 10:20:00,66.45,66.59,66.42,66.57,127129.0,49.0875,49.191,49.0654,49.1762,127129.0
2019-02-20 10:30:00,66.57,66.68,66.55,66.66,207258.0,49.1762,49.2575,49.1614,49.2427,207258.0
2019-02-20 10:40:00,66.66,66.73,66.64,66.67,173449.0,49.2427,49.2944,49.2279,49.2501,173449.0
2019-02-20 10:50:00,66.66,66.69,66.63,66.63,154556.0,49.2427,49.2648,49.2205,49.2205,154556.0
2019-02-20 11:00:00,66.64,66.71,66.56,66.69,191329.0,49.2279,49.2796,49.1688,49.2648,191329.0
2019-02-20 11:10:00,66.69,66.79,66.65,66.78,104318.0,49.2648,49.3387,49.2353,49.3313,104318.0
2019-02-20 11:20:00,66.78,66.8,66.64,66.68,162237.0,49.3313,49.3461,49.2279,49.2575,162237.0
2019-02-20 11:30:00,66.69,66.77,66.64,66.77,236948.0,49.2648,49.3239,49.2279,49.3239,236948.0
2019-02-20 11:40:00,66.76,66.86,66.75,66.8,332189.0,49.3165,49.3904,49.3092,49.3461,332189.0
2019-02-20 11:50:00,66.8,66.85,66.77,66.82,259210.0,49.3461,49.383,49.3239,49.3609,259210.0
2019-02-20 12:00:00,66.82,66.82,66.66,66.71,271109.0,49.3609,49.3609,49.2427,49.2796,271109.0
2019-02-20 12:10:00,66.71,66.78,66.7,66.71,180727.0,49.2796,49.3313,49.2722,49.2796,180727.0
2019-02-20 12:20:00,66.71,66.75,66.61,66.63,197181.0,49.2796,49.3092,49.2057,49.2205,197181.0
2019-02-20 12:30:00,66.63,66.7,66.58,66.69,230975.0,49.2205,49.2722,49.1836,49.2648,230975.0
2019-02-20 12:40:00,66.7,66.72,66.66,66.7,167533.0,49.2722,49.287,49.2427,49.2722,167533.0
2019-02-20 12:50:00,66.7,66.76,66.68,66.73,205778.0,49.2722,49.3165,49.2575,49.2944,205778.0
2019-02-20 13:00:00,66.73,66.8,66.72,66.76,161776.0,49.2944,49.3461,49.287,49.3165,161776.0
2019-02-20 13:10:00,66.76,66.92,66.74,66.9,122151.0,49.3165,49.4347,49.3018,49.42,122151.0
2019-02-20 13:20:00,66.9,66.92,66.86,66.92,184719.0,49.42,49.4347,49.3904,49.4347,184719.0
2019-02-20 13:30:00,66.92,66.93,66.84,66.87,268183.0,49.4347,49.4421,49.3756,49.3978,268183.0
2019-02-20 13:40:00,66.87,66.9,66.84,66.86,179799.0,49.3978,49.42,49.3756,49.3904,179799.0
2019-02-20 13:50:00,66.86,66.86,66.76,66.76,209870.0,49.3904,49.3904,49.3165,49.3165,209870.0
2019-02-20 14:00:00,66.75,66.84,66.65,66.72,533400.0,49.3092,49.3756,49.2353,49.287,533400.0
2019-02-20 14:10:00,66.73,66.77,66.6,66.6,268457.0,49.2944,49.3239,49.1984,49.1984,268457.0
2019-02-20 14:20:00,66.61,66.64,66.5,66.62,182884.0,49.2057,49.2279,49.1245,49.2131,182884.0
2019-02-20 14:30:00,66.62,66.81,66.62,66.75,272458.0,49.2131,49.3535,49.2131,49.3092,272458.0
2019-02-20 14:40:00,66.76,66.79,66.72,66.75,119281.0,49.3165,49.3387,49.287,49.3092,119281.0
2019-02-20 14:50:00,66.74,66.79,66.71,66.71,84048.0,49.3018,49.3387,49.2796,49.2796,84048.0
2019-02-20 15:00:00,66.71,66.78,66.69,66.73,129581.0,49.2796,49.3313,49.2648,49.2944,129581.0
2019-02-20 15:10:00,66.73,66.77,66.67,66.7,155561.0,49.2944,49.3239,49.2501,49.2722,155561.0
2019-02-20 15:20:00,66.7,66.75,66.66,66.69,197547.0,49.2722,49.3092,49.2427,49.2648,197547.0
2019-02-20 15:30:00,66.69,66.71,66.64,66.68,204115.0,49.2648,49.2796,49.2279,49.2575,204115.0
2019-02-20 15:40:00,66.67,66.72,66.61,66.65,569698.0,49.2501,49.287,49.2057,49.2353,569698.0
2019-02-20 15:50:00,66.65,66.66,66.48,66.6,986600.0,49.2353,49.2427,49.1097,49.1984,986600.0
2019-02-21 09:30:00,66.39,66.56,66.28,66.41,516518.0,49.0432,49.1688,48.962,49.058,516518.0
2019-02-21 09:40:00,66.4,66.42,66.12,66.12,350883.0,49.0506,49.0654,48.8438,48.8438,350883.0
2019-02-21 09:50:00,66.13,66.34,66.13,66.34,287081.0,48.8512,49.0063,48.8512,49.0063,287081.0
2019-02-21 10:00:00,66.33,66.33,66.19,66.22,236021.0,48.9989,48.9989,48.8955,48.9176,236021.0
2019-02-21 10:10:00,66.22,66.24,66.05,66.09,180685.0,48.9176,48.9324,48.7921,48.8216,180685.0
2019-02-21 10:20:00,66.09,66.12,65.9,65.91,212149.0,48.8216,48.8438,48.6813,48.6886,212149.0
2019-02-21 10:30:00,65.92,65.98,65.9,65.94,320006.0,48.696,48.7404,48.6813,48.7108,320006.0
2019-02-21 10:40:00,65.94,65.97,65.84,65.84,134955.0,48.7108,48.733,48.6369,48.6369,134955.0
2019-02-21 10:50:00,65.84,66.05,65.82,65.99,198380.0,48.6369,48.7921,48.6222,48.7477,198380.0
2019-02-21 11:00:00,65.99,66.17,65.95,65.98,359499.0,48.7477,48.8807,48.7182,48.7404,359499.0
2019-02-21 11:10:00,65.98,66.13,65.97,66.11,287131.0,48.7404,48.8512,48.733,48.8364,287131.0
2019-02-21 11:20:00,66.12,66.15,65.97,65.97,254792.0,48.8438,48.8659,48.733,48.733,254792.0
2019-02-21 11:30:00,65.97,66.03,65.94,65.98,425763.0,48.733,48.7773,48.7108,48.7404,425763.0
2019-02-21 11:40:00,65.99,66.02,65.8,65.85,365171.0,48.7477,48.7699,48.6074,48.6443,365171.0
2019-02-21 11:50:00,65.86,65.87,65.72,65.73,413412.0,48.6517,48.6591,48.5483,48.5557,413412.0
2019-02-21 12:00:00,65.73,65.76,65.62,65.63,348500.0,48.5557,48.5778,48.4744,48.4818,348500.0
2019-02-21 12:10:00,65.62,65.63,65.53,65.59,201738.0,48.4744,48.4818,48.4079,48.4523,201738.0
2019-02-21 12:20:00,65.59,65.59,65.47,65.48,242376.0,48.4523,48.4523,48.3636,48.371,242376.0
2019-02-21 12:30:00,65.48,65.6,65.47,65.56,287758.0,48.371,48.4596,48.3636,48.4301,287758.0
2019-02-21 12:40:00,65.57,65.66,65.57,65.61,151752.0,48.4375,48.504,48.4375,48.467,151752.0
2019-02-21 12:50:00,65.62,65.7,65.62,65.69,116360.0,48.4744,48.5335,48.4744,48.5261,116360.0
2019-02-21 13:00:00,65.69,65.74,65.64,65.71,96221.0,48.5261,48.5631,48.4892,48.5409,96221.0
2019-02-21 13:10:00,65.7,65.73,65.63,65.65,147133.0,48.5335,48.5557,48.4818,48.4966,147133.0
2019-02-21 13:20:00,65.65,65.72,65.63,65.64,180952.0,48.4966,48.5483,48.4818,48.4892,180952.0
2019-02-21 13:30:00,65.64,65.72,65.63,65.7,98703.0,48.4892,48.5483,48.4818,48.5335,98703.0
2019-02-21 13:40:00,65.71,65.8,65.71,65.77,176559.0,48.5409,48.6074,48.5409,48.5852,176559.0
2019-02-21 13:50:00,65.77,65.78,65.74,65.77,301622.0,48.5852,48.5926,48.5631,48.5852,301622.0
2019-02-21 14:00:00,65.77,65.77,65.65,65.65,108188.0,48.5852,48.5852,48.4966,48.4966,108188.0
2019-02-21 14:10:00,65.65,65.68,65.58,65.59,222180.0,48.4966,48.5187,48.4449,48.4523,222180.0
2019-02-21 14:20:00,65.59,65.65,65.54,65.57,221472.0,48.4523,48.4966,48.4153,48.4375,221472.0
2019-02-21 14:30:00,65.57,65.61,65.49,65.5,205902.0,48.4375,48.467,48.3784,48.3858,205902.0
2019-02-21 14:40:00,65.51,65.58,65.4,65.45,187347.0,48.3932,48.4449,48.3119,48.3488,187347.0
2019-02-21 14:50:00,65.45,65.45,65.37,65.4,339688.0,48.3488,48.3488,48.2897,48.3119,339688.0
2019-02-21 15:00:00,65.39,65.46,65.34,65.44,321600.0,48.3045,48.3562,48.2676,48.3414,321600.0
2019-02-21 15:10:00,65.43,65.48,65.4,65.42,331241.0,48.3341,48.371,48.3119,48.3267,331241.0
2019-02-21 15:20:00,65.43,65.45,65.4,65.4,165079.0,48.3341,48.3488,48.3119,48.3119,165079.0
2019-02-21 15:30:00,65.41,65.46,65.34,65.45,293348.0,48.3193,48.3562,48.2676,48.3488,293348.0
2019-02-21 15:40:00,65.46,65.48,65.33,65.46,655709.0,48.3562,48.371,48.2602,48.3562,655709.0
2019-02-21 15:50:00,65.46,65.58,65.43,65.56,986236.0,48.3562,48.4449,48.3341,48.4301,986236.0
2019-02-22 09:30:00,66.06,66.26,65.99,66.08,709750.0,48.7994,48.9472,48.7477,48.8142,709750.0
2019-02-22 09:40:00,66.07,66.16,66.0,66.05,196095.0,48.8068,48.8733,48.7551,48.7921,196095.0
2019-02-22 09:50:00,66.05,66.14,65.96,65.96,141638.0,48.7921,48.8585,48.7256,48.7256,141638.0
2019-02-22 10:00:00,65.97,65.99,65.73,65.74,186510.0,48.733,48.7477,48.5557,48.5631,186510.0
2019-02-22 10:10:00,65.75,65.87,65.72,65.81,350000.0,48.5704,48.6591,48.5483,48.6148,350000.0
2019-02-22 10:20:00,65.82,65.84,65.57,65.59,178250.0,48.6222,48.6369,48.4375,48.4523,178250.0
2019-02-22 10:30:00,65.59,65.64,65.47,65.52,265732.0,48.4523,48.4892,48.3636,48.4005,265732.0
2019-02-22 10:40:00,65.52,65.54,65.45,65.46,221512.0,48.4005,48.4153,48.3488,48.3562,221512.0
2019-02-22 10:50:00,65.45,65.62,65.43,65.6,227124.0,48.3488,48.4744,48.3341,48.4596,227124.0
2019-02-22 11:00:00,65.61,65.64,65.56,65.59,164078.0,48.467,48.4892,48.4301,48.4523,164078.0
2019-02-22 11:10:00,65.58,65.71,65.53,65.69,752027.0,48.4449,48.5409,48.4079,48.5261,752027.0
2019-02-22 11:20:00,65.69,65.77,65.66,65.69,188385.0,48.5261,48.5852,48.504,48.5261,188385.0
2019-02-22 11:30:00,65.69,65.8,65.69,65.79,141404.0,48.5261,48.6074,48.5261,48.6,141404.0
2019-02-22 11:40:00,65.79,65.79,65.69,65.71,280271.0,48.6,48.6,48.5261,48.5409,280271.0
2019-02-22 11:50:00,65.72,65.75,65.68,65.74,185510.0,48.5483,48.5704,48.5187,48.5631,185510.0
2019-02-22 12:00:00,65.74,65.8,65.71,65.8,153801.0,48.5631,48.6074,48.5409,48.6074,153801.0
2019-02-22 12:10:00,65.79,65.81,65.76,65.78,125468.0,48.6,48.6148,48.5778,48.5926,125468.0
2019-02-22 12:20:00,65.78,65.86,65.76,65.84,81352.0,48.5926,48.6517,48.5778,48.6369,81352.0
2019-02-22 12:30:00,65.85,65.94,65.81,65.91,137666.0,48.6443,48.7108,48.6148,48.6886,137666.0
2019-02-22 12:40:00,65.91,65.93,65.88,65.92,172187.0,48.6886,48.7034,48.6665,48.696,172187.0
2019-02-22 12:50:00,65.92,65.92,65.85,65.88,161034.0,48.696,48.696,48.6443,48.6665,161034.0
2019-02-22 13:00:00,65.87,65.91,65.87,65.88,145589.0,48.6591,48.6886,48.6591,48.6665,145589.0
2019-02-22 13:10:00,65.88,65.9,65.84,65.89,269325.0,48.6665,48.6813,48.6369,48.6739,269325.0
2019-02-22 13:20:00,65.89,65.91,65.87,65.91,105059.0,48.6739,48.6886,48.6591,48.6886,105059.0
2019-02-22 13:30:00,65.91,65.97,65.9,65.91,137544.0,48.6886,48.733,48.6813,48.6886,137544.0
2019-02-22 13:40:00,65.91,65.92,65.86,65.89,339040.0,48.6886,48.696,48.6517,48.6739,339040.0
2019-02-22 13:50:00,65.89,65.91,65.85,65.89,170512.0,48.6739,48.6886,48.6443,48.6739,170512.0
2019-02-22 14:00:00,65.89,65.9,65.84,65.89,190463.0,48.6739,48.6813,48.6369,48.6739,190463.0
2019-02-22 14:10:00,65.89,65.95,65.82,65.83,223328.0,48.6739,48.7182,48.6222,48.6295,223328.0
2019-02-22 14:20:00,65.83,65.85,65.81,65.83,155964.0,48.6295,48.6443,48.6148,48.6295,155964.0
2019-02-22 14:30:00,65.83,65.86,65.7,65.7,239014.0,48.6295,48.6517,48.5335,48.5335,239014.0
2019-02-22 14:40:00,65.7,65.71,65.63,65.69,269047.0,48.5335,48.5409,48.4818,48.5261,269047.0
2019-02-22 14:50:00,65.68,65.73,65.63,65.64,152768.0,48.5187,48.5557,48.4818,48.4892,152768.0
2019-02-22 15:00:00,65.63,65.69,65.62,65.64,268108.0,48.4818,48.5261,48.4744,48.4892,268108.0
2019-02-22 15:10:00,65.65,65.72,65.62,65.72,174697.0,48.4966,48.5483,48.4744,48.5483,174697.0
2019-02-22 15:20:00,65.72,65.85,65.7,65.83,188928.0,48.5483,48.6443,48.5335,48.6295,188928.0
2019-02-22 15:30:00,65.83,65.84,65.72,65.73,274160.0,48.6295,48.6369,48.5483,48.5557,274160.0
2019-02-22 15:40:00,65.73,65.83,65.73,65.74,267624.0,48.5557,48.6295,48.5557,48.5631,267624.0
2019-02-22 15:50:00,65.75,65.81,65.67,65.77,702228.0,48.5704,48.6148,48.5114,48.5852,702228.0
2019-02-25 09:30:00,65.55,66.08,65.49,66.02,562125.0,48.4227,48.8142,48.3784,48.7699,562125.0
2019-02-25 09:40:00,66.03,66.04,65.83,65.93,314900.0,48.7773,48.7847,48.6295,48.7034,314900.0
2019-02-25 09:50:00,65.93,66.09,65.93,65.99,393331.0,48.7034,48.8216,48.7034,48.7477,393331.0
2019-02-25 10:00:00,66.0,66.02,65.91,65.97,318640.0,48.7551,48.7699,48.6886,48.733,318640.0
2019-02-25 10:10:00,65.97,65.97,65.82,65.84,904903.0,48.733,48.733,48.6222,48.6369,904903.0
2019-02-25 10:20:00,65.83,65.83,65.7,65.75,562505.0,48.6295,48.6295,48.5335,48.5704,562505.0
2019-02-25 10:30:00,65.75,65.77,65.71,65.73,311306.0,48.5704,48.5852,48.5409,48.5557,311306.0
2019-02-25 10:40:00,65.73,65.81,65.73,65.78,271098.0,48.5557,48.6148,48.5557,48.5926,271098.0
2019-02-25 10:50:00,65.78,66.04,65.78,65.98,333020.0,48.5926,48.7847,48.5926,48.7404,333020.0
2019-02-25 11:00:00,65.98,66.02,65.9,65.91,216110.0,48.7404,48.7699,48.6813,48.6886,216110.0
2019-02-25 11:10:00,65.9,65.97,65.83,65.83,187786.0,48.6813,48.733,48.6295,48.6295,187786.0
2019-02-25 11:20:00,65.84,65.85,65.71,65.73,232267.0,48.6369,48.6443,48.5409,48.5557,232267.0
2019-02-25 11:30:00,65.73,65.8,65.7,65.8,228416.0,48.5557,48.6074,48.5335,48.6074,228416.0
2019-02-25 11:40:00,65.8,65.91,65.79,65.9,132175.0,48.6074,48.6886,48.6,48.6813,132175.0
2019-02-25 11:50:00,65.89,65.91,65.83,65.84,251558.0,48.6739,48.6886,48.6295,48.6369,251558.0
2019-02-25 12:00:00,65.84,65.9,65.83,65.9,166469.0,48.6369,48.6813,48.6295,48.6813,166469.0
2019-02-25 12:10:00,65.9,65.99,65.88,65.97,151886.0,48.6813,48.7477,48.6665,48.733,151886.0
2019-02-25 12:20:00,65.97,65.99,65.94,65.96,160990.0,48.733,48.7477,48.7108,48.7256,160990.0
2019-02-25 12:30:00,65.96,65.96,65.86,65.88,256607.0,48.7256,48.7256,48.6517,48.6665,256607.0
2019-02-25 12:40:00,65.87,65.94,65.87,65.9,220794.0,48.6591,48.7108,48.6591,48.6813,220794.0
2019-02-25 12:50:00,65.9,65.92,65.81,65.85,265724.0,48.6813,48.696,48.6148,48.6443,265724.0
2019-02-25 13:00:00,65.85,65.9,65.81,65.88,131421.0,48.6443,48.6813,48.6148,48.6665,131421.0
2019-02-25 13:10:00,65.89,65.94,65.87,65.91,99801.0,48.6739,48.7108,48.6591,48.6886,99801.0
2019-02-25 13:20:00,65.9,65.9,65.85,65.89,172674.0,48.6813,48.6813,48.6443,48.6739,172674.0
2019-02-25 13:30:00,65.9,65.91,65.81,65.82,104833.0,48.6813,48.6886,48.6148,48.6222,104833.0
2019-02-25 13:40:00,65.84,65.94,65.83,65.94,169977.0,48.6369,48.7108,48.6295,48.7108,169977.0
2019-02-25 13:50:00,65.94,66.01,65.93,66.0,173563.0,48.7108,48.7625,48.7034,48.7551,173563.0
2019-02-25 14:00:00,66.0,66.09,65.98,66.05,162505.0,48.7551,48.8216,48.7404,48.7921,162505.0
2019-02-25 14:10:00,66.05,66.07,66.01,66.04,92477.0,48.7921,48.8068,48.7625,48.7847,92477.0
2019-02-25 14:20:00,66.03,66.04,65.96,66.01,209781.0,48.7773,48.7847,48.7256,48.7625,209781.0
2019-02-25 14:30:00,66.01,66.06,66.0,66.05,100786.0,48.7625,48.7994,48.7551,48.7921,100786.0
2019-02-25 14:40:00,66.04,66.07,66.03,66.05,138212.0,48.7847,48.8068,48.7773,48.7921,138212.0
2019-02-25 14:50:00,66.05,66.08,66.03,66.04,162801.0,48.7921,48.8142,48.7773,48.7847,162801.0
2019-02-25 15:00:00,66.03,66.04,66.0,66.01,229522.0,48.7773,48.7847,48.7551,48.7625,229522.0
2019-02-25 15:10:00,66.0,66.04,65.99,66.0,286114.0,48.7551,48.7847,48.7477,48.7551,286114.0
2019-02-25 15:20:00,66.01,66.03,65.88,65.88,329222.0,48.7625,48.7773,48.6665,48.6665,329222.0
2019-02-25 15:30:00,65.88,65.94,65.87,65.91,302070.0,48.6665,48.7108,48.6591,48.6886,302070.0
2019-02-25 15:40:00,65.9,65.98,65.89,65.91,465976.0,48.6813,48.7404,48.6739,48.6886,465976.0
2019-02-25 15:50:00,65.91,65.92,65.84,65.87,1167537.0,48.6886,48.696,48.6369,48.6591,1167537.0
2019-02-26 09:30:00,65.81,66.23,65.81,66.15,463645.0,48.6148,48.925,48.6148,48.8659,463645.0
2019-02-26 09:40:00,66.15,66.16,65.84,65.84,188975.0,48.8659,48.8733,48.6369,48.6369,188975.0
2019-02-26 09:50:00,65.85,65.95,65.83,65.9,172743.0,48.6443,48.7182,48.6295,48.6813,172743.0
2019-02-26 10:00:00,65.9,66.02,65.75,65.75,182424.0,48.6813,48.7699,48.5704,48.5704,182424.0
2019-02-26 10:10:00,65.75,65.94,65.72,65.85,652441.0,48.5704,48.7108,48.5483,48.6443,652441.0
2019-02-26 10:20:00,65.86,65.92,65.74,65.88,365461.0,48.6517,48.696,48.5631,48.6665,365461.0
2019-02-26 10:30:00,65.88,65.97,65.87,65.94,181618.0,48.6665,48.733,48.6591,48.7108,181618.0
2019-02-26 10:40:00,65.94,66.0,65.9,65.94,121068.0,48.7108,48.7551,48.6813,48.7108,121068.0
2019-02-26 10:50:00,65.93,65.96,65.84,65.86,93124.0,48.7034,48.7256,48.6369,48.6517,93124.0
2019-02-26 11:00:00,65.85,66.03,65.83,66.02,148360.0,48.6443,48.7773,48.6295,48.7699,148360.0
2019-02-26 11:10:00,66.02,66.26,65.99,66.21,286597.0,48.7699,48.9472,48.7477,48.9103,286597.0
2019-02-26 11:20:00,66.21,66.22,66.08,66.11,140169.0,48.9103,48.9176,48.8142,48.8364,140169.0
2019-02-26 11:30:00,66.11,66.24,66.09,66.1,194255.0,48.8364,48.9324,48.8216,48.829,194255.0
2019-02-26 11:40:00,66.1,66.18,66.09,66.17,95141.0,48.829,48.8881,48.8216,48.8807,95141.0
2019-02-26 11:50:00,66.17,66.17,66.08,66.12,94048.0,48.8807,48.8807,48.8142,48.8438,94048.0
2019-02-26 12:00:00,66.13,66.13,65.95,65.96,151714.0,48.8512,48.8512,48.7182,48.7256,151714.0
2019-02-26 12:10:00,65.96,65.99,65.91,65.92,119192.0,48.7256,48.7477,48.6886,48.696,119192.0
2019-02-26 12:20:00,65.92,65.97,65.89,65.92,167566.0,48.696,48.733,48.6739,48.696,167566.0
2019-02-26 12:30:00,65.94,65.95,65.83,65.84,119859.0,48.7108,48.7182,48.6295,48.6369,119859.0
2019-02-26 12:40:00,65.84,65.9,65.83,65.85,204730.0,48.6369,48.6813,48.6295,48.6443,204730.0
2019-02-26 12:50:00,65.85,65.92,65.84,65.89,107329.0,48.6443,48.696,48.6369,48.6739,107329.0
2019-02-26 13:00:00,65.89,65.96,65.89,65.95,90514.0,48.6739,48.7256,48.6739,48.7182,90514.0
2019-02-26 13:10:00,65.95,66.02,65.95,65.98,119621.0,48.7182,48.7699,48.7182,48.7404,119621.0
2019-02-26 13:20:00,65.98,66.02,65.93,65.94,71109.0,48.7404,48.7699,48.7034,48.7108,71109.0
2019-02-26 13:30:00,65.94,65.94,65.87,65.88,94043.0,48.7108,48.7108,48.6591,48.6665,94043.0
2019-02-26 13:40:00,65.88,65.88,65.81,65.85,82128.0,48.6665,48.6665,48.6148,48.6443,82128.0
2019-02-26 13:50:00,65.86,65.86,65.78,65.82,130188.0,48.6517,48.6517,48.5926,48.6222,130188.0
2019-02-26 14:00:00,65.82,65.88,65.81,65.84,183427.0,48.6222,48.6665,48.6148,48.6369,183427.0
2019-02-26 14:10:00,65.84,65.87,65.81,65.83,59595.0,48.6369,48.6591,48.6148,48.6295,59595.0
2019-02-26 14:20:00,65.83,65.85,65.78,65.83,109498.0,48.6295,48.6443,48.5926,48.6295,109498.0
2019-02-26 14:30:00,65.83,65.97,65.82,65.97,112695.0,48.6295,48.733,48.6222,48.733,112695.0
2019-02-26 14:40:00,65.98,65.99,65.94,65.96,203104.0,48.7404,48.7477,48.7108,48.7256,203104.0
2019-02-26 14:50:00,65.96,65.99,65.93,65.98,131229.0,48.7256,48.7477,48.7034,48.7404,131229.0
2019-02-26 15:00:00,65.99,66.07,65.96,66.02,181145.0,48.7477,48.8068,48.7256,48.7699,181145.0
2019-02-26 15:10:00,66.02,66.06,65.97,66.02,119976.0,48.7699,48.7994,48.733,48.7699,119976.0
2019-02-26 15:20:00,66.02,66.03,65.86,65.86,236872.0,48.7699,48.7773,48.6517,48.6517,236872.0
2019-02-26 15:30:00,65.86,65.93,65.77,65.78,386398.0,48.6517,48.7034,48.5852,48.5926,386398.0
2019-02-26 15:40:00,65.78,65.82,65.72,65.72,580918.0,48.5926,48.6222,48.5483,48.5483,580918.0
2019-02-26 15:50:00,65.73,65.74,65.64,65.66,897340.0,48.5557,48.5631,48.4892,48.504,897340.0
2019-02-27 09:30:00,65.97,66.02,65.7,65.75,684121.0,48.733,48.7699,48.5335,48.5704,684121.0
2019-02-27 09:40:00,65.75,65.88,65.69,65.7,192048.0,48.5704,48.6665,48.5261,48.5335,192048.0
2019-02-27 09:50:00,65.7,65.82,65.65,65.82,175809.0,48.5335,48.6222,48.4966,48.6222,175809.0
2019-02-27 10:00:00,65.82,65.95,65.81,65.95,360803.0,48.6222,48.7182,48.6148,48.7182,360803.0
2019-02-27 10:10:00,65.95,65.95,65.69,65.85,349916.0,48.7182,48.7182,48.5261,48.6443,349916.0
2019-02-27 10:20:00,65.84,65.84,65.6,65.7,122623.0,48.6369,48.6369,48.4596,48.5335,122623.0
2019-02-27 10:30:00,65.7,66.2,65.7,66.18,626305.0,48.5335,48.9029,48.5335,48.8881,626305.0
2019-02-27 10:40:00,66.19,66.34,66.19,66.33,262243.0,48.8955,49.0063,48.8955,48.9989,262243.0
2019-02-27 10:50:00,66.33,66.45,66.3,66.44,161896.0,48.9989,49.0875,48.9767,49.0802,161896.0
2019-02-27 11:00:00,66.44,66.57,66.43,66.56,236949.0,49.0802,49.1762,49.0728,49.1688,236949.0
2019-02-27 11:10:00,66.57,66.59,66.36,66.37,253759.0,49.1762,49.191,49.0211,49.0285,253759.0
2019-02-27 11:20:00,66.37,66.46,66.2,66.2,330285.0,49.0285,49.0949,48.9029,48.9029,330285.0
2019-02-27 11:30:00,66.2,66.27,66.08,66.16,375727.0,48.9029,48.9546,48.8142,48.8733,375727.0
2019-02-27 11:40:00,66.15,66.22,66.12,66.21,356864.0,48.8659,48.9176,48.8438,48.9103,356864.0
2019-02-27 11:50:00,66.21,66.27,66.18,66.22,132315.0,48.9103,48.9546,48.8881,48.9176,132315.0
2019-02-27 12:00:00,66.22,66.23,66.1,66.1,135066.0,48.9176,48.925,48.829,48.829,135066.0
2019-02-27 12:10:00,66.1,66.15,66.05,66.15,167889.0,48.829,48.8659,48.7921,48.8659,167889.0
2019-02-27 12:20:00,66.13,66.15,66.08,66.12,106951.0,48.8512,48.8659,48.8142,48.8438,106951.0
2019-02-27 12:30:00,66.12,66.19,66.11,66.17,109715.0,48.8438,48.8955,48.8364,48.8807,109715.0
2019-02-27 12:40:00,66.17,66.19,66.13,66.15,79840.0,48.8807,48.8955,48.8512,48.8659,79840.0
2019-02-27 12:50:00,66.15,66.15,66.07,66.1,102955.0,48.8659,48.8659,48.8068,48.829,102955.0
2019-02-27 13:00:00,66.09,66.12,66.08,66.1,65071.0,48.8216,48.8438,48.8142,48.829,65071.0
2019-02-27 13:10:00,66.11,66.23,66.1,66.21,122118.0,48.8364,48.925,48.829,48.9103,122118.0
2019-02-27 13:20:00,66.21,66.3,66.21,66.29,95565.0,48.9103,48.9767,48.9103,48.9694,95565.0
2019-02-27 13:30:00,66.28,66.3,66.24,66.28,56528.0,48.962,48.9767,48.9324,48.962,56528.0
2019-02-27 13:40:00,66.28,66.29,66.19,66.21,134139.0,48.962,48.9694,48.8955,48.9103,134139.0
2019-02-27 13:50:00,66.21,66.28,66.19,66.27,72575.0,48.9103,48.962,48.8955,48.9546,72575.0
2019-02-27 14:00:00,66.27,66.28,66.21,66.24,107048.0,48.9546,48.962,48.9103,48.9324,107048.0
2019-02-27 14:10:00,66.23,66.31,66.23,66.27,139966.0,48.925,48.9841,48.925,48.9546,139966.0
2019-02-27 14:20:00,66.27,66.29,66.23,66.26,110515.0,48.9546,48.9694,48.925,48.9472,110515.0
2019-02-27 14:30:00,66.25,66.27,66.23,66.24,89058.0,48.9398,48.9546,48.925,48.9324,89058.0
2019-02-27 14:40:00,66.23,66.23,66.09,66.11,133845.0,48.925,48.925,48.8216,48.8364,133845.0
2019-02-27 14:50:00,66.12,66.13,66.05,66.12,229537.0,48.8438,48.8512,48.7921,48.8438,229537.0
2019-02-27 15:00:00,66.13,66.16,66.09,66.14,261463.0,48.8512,48.8733,48.8216,48.8585,261463.0
2019-02-27 15:10:00,66.14,66.17,66.02,66.03,314719.0,48.8585,48.8807,48.7699,48.7773,314719.0
2019-02-27 15:20:00,66.03,66.04,65.92,65.93,243459.0,48.7773,48.7847,48.696,48.7034,243459.0
2019-02-27 15:30:00,65.93,66.0,65.91,65.95,285787.0,48.7034,48.7551,48.6886,48.7182,285787.0
2019-02-27 15:40:00,65.96,65.98,65.92,65.92,255062.0,48.7256,48.7404,48.696,48.696,255062.0
2019-02-27 15:50:00,65.92,65.94,65.84,65.9,1144564.0,48.696,48.7108,48.6369,48.6813,1144564.0
2019-02-28 09:30:00,65.92,66.01,65.52,65.53,396855.0,48.696,48.7625,48.4005,48.4079,396855.0
2019-02-28 09:40:00,65.54,65.67,65.41,65.42,393297.0,48.4153,48.5114,48.3193,48.3267,393297.0
2019-02-28 09:50:00,65.42,65.46,65.32,65.46,304985.0,48.3267,48.3562,48.2528,48.3562,304985.0
2019-02-28 10:00:00,65.45,65.47,65.15,65.16,359441.0,48.3488,48.3636,48.1272,48.1346,359441.0
2019-02-28 10:10:00,65.16,65.34,65.14,65.2,352372.0,48.1346,48.2676,48.1198,48.1642,352372.0
2019-02-28 10:20:00,65.2,65.25,65.08,65.22,289342.0,48.1642,48.2011,48.0755,48.1789,289342.0
2019-02-28 10:30:00,65.22,65.37,65.17,65.2,372723.0,48.1789,48.2897,48.142,48.1642,372723.0
2019-02-28 10:40:00,65.21,65.21,65.03,65.03,490782.0,48.1715,48.1715,48.0386,48.0386,490782.0
2019-02-28 10:50:00,65.04,65.06,64.92,64.93,580914.0,48.046,48.0607,47.9573,47.9647,580914.0
2019-02-28 11:00:00,64.93,64.98,64.84,64.86,221326.0,47.9647,48.0016,47.8982,47.913,221326.0
2019-02-28 11:10:00,64.86,65.04,64.86,65.03,236803.0,47.913,48.046,47.913,48.0386,236803.0
2019-02-28 11:20:00,65.04,65.23,65.03,65.14,317188.0,48.046,48.1863,48.0386,48.1198,317188.0
2019-02-28 11:30:00,65.13,65.34,65.11,65.32,180853.0,48.1124,48.2676,48.0977,48.2528,180853.0
2019-02-28 11:40:00,65.31,65.32,65.23,65.24,113846.0,48.2454,48.2528,48.1863,48.1937,113846.0
2019-02-28 11:50:00,65.25,65.25,65.11,65.12,108677.0,48.2011,48.2011,48.0977,48.1051,108677.0
2019-02-28 12:00:00,65.12,65.24,65.1,65.23,166905.0,48.1051,48.1937,48.0903,48.1863,166905.0
2019-02-28 12:10:00,65.24,65.29,65.22,65.27,217214.0,48.1937,48.2306,48.1789,48.2159,217214.0
2019-02-28 12:20:00,65.27,65.31,65.24,65.3,177825.0,48.2159,48.2454,48.1937,48.238,177825.0
2019-02-28 12:30:00,65.29,65.3,65.2,65.22,139809.0,48.2306,48.238,48.1642,48.1789,139809.0
2019-02-28 12:40:00,65.22,65.23,65.17,65.22,204330.0,48.1789,48.1863,48.142,48.1789,204330.0
2019-02-28 12:50:00,65.21,65.31,65.21,65.29,122015.0,48.1715,48.2454,48.1715,48.2306,122015.0
2019-02-28 13:00:00,65.28,65.33,65.26,65.32,80773.0,48.2233,48.2602,48.2085,48.2528,80773.0
2019-02-28 13:10:00,65.31,65.32,65.26,65.28,151199.0,48.2454,48.2528,48.2085,48.2233,151199.0
2019-02-28 13:20:00,65.28,65.29,65.25,65.27,98673.0,48.2233,48.2306,48.2011,48.2159,98673.0
2019-02-28 13:30:00,65.27,65.33,65.27,65.32,138021.0,48.2159,48.2602,48.2159,48.2528,138021.0
2019-02-28 13:40:00,65.31,65.32,65.21,65.23,136425.0,48.2454,48.2528,48.1715,48.1863,136425.0
2019-02-28 13:50:00,65.23,65.25,65.18,65.19,177179.0,48.1863,48.2011,48.1494,48.1568,177179.0
2019-02-28 14:00:00,65.18,65.2,65.12,65.15,166228.0,48.1494,48.1642,48.1051,48.1272,166228.0
2019-02-28 14:10:00,65.15,65.23,65.12,65.22,153722.0,48.1272,48.1863,48.1051,48.1789,153722.0
2019-02-28 14:20:00,65.23,65.28,65.2,65.22,115110.0,48.1863,48.2233,48.1642,48.1789,115110.0
2019-02-28 14:30:00,65.21,65.22,65.11,65.14,110763.0,48.1715,48.1789,48.0977,48.1198,110763.0
2019-02-28 14:40:00,65.14,65.16,65.09,65.11,125671.0,48.1198,48.1346,48.0829,48.0977,125671.0
2019-02-28 14:50:00,65.12,65.22,65.1,65.22,160103.0,48.1051,48.1789,48.0903,48.1789,160103.0
2019-02-28 15:00:00,65.21,65.26,65.18,65.25,163901.0,48.1715,48.2085,48.1494,48.2011,163901.0
2019-02-28 15:10:00,65.25,65.29,65.21,65.25,229364.0,48.2011,48.2306,48.1715,48.2011,229364.0
2019-02-28 15:20:00,65.25,65.36,65.24,65.33,705584.0,48.2011,48.2823,48.1937,48.2602,705584.0
2019-02-28 15:30:00,65.33,65.38,65.29,65.3,407913.0,48.2602,48.2971,48.2306,48.238,407913.0
2019-02-28 15:40:00,65.3,65.32,65.18,65.23,567594.0,48.238,48.2528,48.1494,48.1863,567594.0
2019-02-28 15:50:00,65.23,65.28,65.21,65.26,1242682.0,48.1863,48.2233,48.1715,48.2085,1242682.0
2019-03-01 09:30:00,65.6,65.88,65.6,65.87,618865.0,48.4596,48.6665,48.4596,48.6591,618865.0
2019-03-01 09:40:00,65.88,66.05,65.82,65.87,490462.0,48.6665,48.7921,48.6222,48.6591,490462.0
2019-03-01 09:50:00,65.87,66.13,65.87,66.1,332209.0,48.6591,48.8512,48.6591,48.829,332209.0
2019-03-01 10:00:00,66.09,66.15,66.0,66.13,453756.0,48.8216,48.8659,48.7551,48.8512,453756.0
2019-03-01 10:10:00,66.12,66.2,66.05,66.16,459381.0,48.8438,48.9029,48.7921,48.8733,459381.0
2019-03-01 10:20:00,66.15,66.16,65.86,65.94,496192.0,48.8659,48.8733,48.6517,48.7108,496192.0
2019-03-01 10:30:00,65.94,65.94,65.71,65.74,444700.0,48.7108,48.7108,48.5409,48.5631,444700.0
2019-03-01 10:40:00,65.73,66.05,65.69,66.0,336252.0,48.5557,48.7921,48.5261,48.7551,336252.0
2019-03-01 10:50:00,66.0,66.11,65.92,66.11,293087.0,48.7551,48.8364,48.696,48.8364,293087.0
2019-03-01 11:00:00,66.12,66.16,65.89,65.92,355456.0,48.8438,48.8733,48.6739,48.696,355456.0
2019-03-01 11:10:00,65.92,65.92,65.69,65.8,271697.0,48.696,48.696,48.5261,48.6074,271697.0
2019-03-01 11:20:00,65.8,65.85,65.73,65.82,264497.0,48.6074,48.6443,48.5557,48.6222,264497.0
2019-03-01 11:30:00,65.83,65.99,65.79,65.96,238796.0,48.6295,48.7477,48.6,48.7256,238796.0
2019-03-01 11:40:00,65.97,66.06,65.96,66.05,586653.0,48.733,48.7994,48.7256,48.7921,586653.0
2019-03-01 11:50:00,66.04,66.06,65.86,65.91,1141456.0,48.7847,48.7994,48.6517,48.6886,1141456.0
2019-03-01 12:00:00,65.91,65.94,65.85,65.85,340187.0,48.6886,48.7108,48.6443,48.6443,340187.0
2019-03-01 12:10:00,65.85,65.91,65.8,65.9,347067.0,48.6443,48.6886,48.6074,48.6813,347067.0
2019-03-01 12:20:00,65.9,65.99,65.87,65.95,270783.0,48.6813,48.7477,48.6591,48.7182,270783.0
2019-03-01 12:30:00,65.95,65.98,65.9,65.98,185741.0,48.7182,48.7404,48.6813,48.7404,185741.0
2019-03-01 12:40:00,65.97,66.04,65.94,66.02,163093.0,48.733,48.7847,48.7108,48.7699,163093.0
2019-03-01 12:50:00,66.02,66.03,65.97,66.02,366398.0,48.7699,48.7773,48.733,48.7699,366398.0
2019-03-01 13:00:00,66.02,66.02,65.95,66.0,239318.0,48.7699,48.7699,48.7182,48.7551,239318.0
2019-03-01 13:10:00,66.0,66.06,65.99,66.01,190287.0,48.7551,48.7994,48.7477,48.7625,190287.0
2019-03-01 13:20:00,66.01,66.01,65.87,65.89,394871.0,48.7625,48.7625,48.6591,48.6739,394871.0
2019-03-01 13:30:00,65.88,65.92,65.82,65.83,149035.0,48.6665,48.696,48.6222,48.6295,149035.0
2019-03-01 13:40:00,65.84,65.91,65.84,65.89,136060.0,48.6369,48.6886,48.6369,48.6739,136060.0
2019-03-01 13:50:00,65.89,65.9,65.85,65.86,98903.0,48.6739,48.6813,48.6443,48.6517,98903.0
2019-03-01 14:00:00,65.86,65.97,65.86,65.97,202497.0,48.6517,48.733,48.6517,48.733,202497.0
2019-03-01 14:10:00,65.97,66.01,65.95,65.96,170931.0,48.733,48.7625,48.7182,48.7256,170931.0
2019-03-01 14:20:00,65.96,66.1,65.96,66.05,331255.0,48.7256,48.829,48.7256,48.7921,331255.0
2019-03-01 14:30:00,66.05,66.07,65.98,65.98,316458.0,48.7921,48.8068,48.7404,48.7404,316458.0
2019-03-01 14:40:00,65.99,66.03,65.96,65.98,329276.0,48.7477,48.7773,48.7256,48.7404,329276.0
2019-03-01 14:50:00,65.98,66.09,65.97,66.04,176640.0,48.7404,48.8216,48.733,48.7847,176640.0
2019-03-01 15:00:00,66.05,66.05,65.97,65.98,155265.0,48.7921,48.7921,48.733,48.7404,155265.0
2019-03-01 15:10:00,65.97,65.99,65.91,65.92,248386.0,48.733,48.7477,48.6886,48.696,248386.0
2019-03-01 15:20:00,65.93,66.04,65.92,66.02,443509.0,48.7034,48.7847,48.696,48.7699,443509.0
2019-03-01 15:30:00,66.02,66.05,65.93,66.04,418102.0,48.7699,48.7921,48.7034,48.7847,418102.0
2019-03-01 15:40:00,66.04,66.17,66.03,66.13,659841.0,48.7847,48.8807,48.7773,48.8512,659841.0
2019-03-01 15:50:00,66.13,66.46,66.06,66.45,3754740.0,48.8512,49.0949,48.7994,49.0875,3754740.0
2019-03-04 09:30:00,66.69,66.81,66.53,66.7,617019.0,49.2648,49.3535,49.1466,49.2722,617019.0
2019-03-04 09:40:00,66.7,66.85,66.69,66.71,403274.0,49.2722,49.383,49.2648,49.2796,403274.0
2019-03-04 09:50:00,66.72,66.8,66.6,66.75,375280.0,49.287,49.3461,49.1984,49.3092,375280.0
2019-03-04 10:00:00,66.75,66.79,66.62,66.71,369287.0,49.3092,49.3387,49.2131,49.2796,369287.0
2019-03-04 10:10:00,66.71,66.79,66.64,66.77,337739.0,49.2796,49.3387,49.2279,49.3239,337739.0
2019-03-04 10:20:00,66.77,66.78,66.63,66.74,221299.0,49.3239,49.3313,49.2205,49.3018,221299.0
2019-03-04 10:30:00,66.74,66.76,66.6,66.71,188670.0,49.3018,49.3165,49.1984,49.2796,188670.0
2019-03-04 10:40:00,66.71,66.74,66.58,66.61,208130.0,49.2796,49.3018,49.1836,49.2057,208130.0
2019-03-04 10:50:00,66.61,66.61,66.46,66.55,227104.0,49.2057,49.2057,49.0949,49.1614,227104.0
2019-03-04 11:00:00,66.55,66.56,66.38,66.38,367979.0,49.1614,49.1688,49.0358,49.0358,367979.0
2019-03-04 11:10:00,66.37,66.51,66.35,66.5,464970.0,49.0285,49.1319,49.0137,49.1245,464970.0
2019-03-04 11:20:00,66.51,66.53,66.26,66.28,357365.0,49.1319,49.1466,48.9472,48.962,357365.0
2019-03-04 11:30:00,66.28,66.38,66.2,66.3,408067.0,48.962,49.0358,48.9029,48.9767,408067.0
2019-03-04 11:40:00,66.3,66.31,66.12,66.19,473213.0,48.9767,48.9841,48.8438,48.8955,473213.0
2019-03-04 11:50:00,66.2,66.24,65.94,66.0,481244.0,48.9029,48.9324,48.7108,48.7551,481244.0
2019-03-04 12:00:00,65.99,66.11,65.93,65.98,375606.0,48.7477,48.8364,48.7034,48.7404,375606.0
2019-03-04 12:10:00,65.97,66.0,65.72,65.73,485597.0,48.733,48.7551,48.5483,48.5557,485597.0
2019-03-04 12:20:00,65.73,65.88,65.73,65.87,469615.0,48.5557,48.6665,48.5557,48.6591,469615.0
2019-03-04 12:30:00,65.87,65.92,65.75,65.77,377342.0,48.6591,48.696,48.5704,48.5852,377342.0
2019-03-04 12:40:00,65.77,65.8,65.62,65.69,274112.0,48.5852,48.6074,48.4744,48.5261,274112.0
2019-03-04 12:50:00,65.68,65.73,65.57,65.65,309957.0,48.5187,48.5557,48.4375,48.4966,309957.0
2019-03-04 13:00:00,65.64,65.65,65.57,65.59,176837.0,48.4892,48.4966,48.4375,48.4523,176837.0
2019-03-04 13:10:00,65.59,65.69,65.58,65.67,183502.0,48.4523,48.5261,48.4449,48.5114,183502.0
2019-03-04 13:20:00,65.68,65.85,65.68,65.84,245496.0,48.5187,48.6443,48.5187,48.6369,245496.0
2019-03-04 13:30:00,65.83,65.85,65.78,65.79,244242.0,48.6295,48.6443,48.5926,48.6,244242.0
2019-03-04 13:40:00,65.79,65.9,65.77,65.89,292084.0,48.6,48.6813,48.5852,48.6739,292084.0
2019-03-04 13:50:00,65.9,66.07,65.89,66.03,413590.0,48.6813,48.8068,48.6739,48.7773,413590.0
2019-03-04 14:00:00,66.03,66.08,65.97,65.98,220883.0,48.7773,48.8142,48.733,48.7404,220883.0
2019-03-04 14:10:00,65.97,66.11,65.95,66.11,280557.0,48.733,48.8364,48.7182,48.8364,280557.0
2019-03-04 14:20:00,66.11,66.24,66.08,66.22,254423.0,48.8364,48.9324,48.8142,48.9176,254423.0
2019-03-04 14:30:00,66.21,66.22,66.07,66.09,211360.0,48.9103,48.9176,48.8068,48.8216,211360.0
2019-03-04 14:40:00,66.09,66.13,66.0,66.02,311281.0,48.8216,48.8512,48.7551,48.7699,311281.0
2019-03-04 14:50:00,66.03,66.15,65.98,65.99,250154.0,48.7773,48.8659,48.7404,48.7477,250154.0
2019-03-04 15:00:00,65.99,66.01,65.91,65.94,343731.0,48.7477,48.7625,48.6886,48.7108,343731.0
2019-03-04 15:10:00,65.94,66.11,65.94,66.09,372631.0,48.7108,48.8364,48.7108,48.8216,372631.0
2019-03-04 15:20:00,66.09,66.23,66.04,66.18,420608.0,48.8216,48.925,48.7847,48.8881,420608.0
2019-03-04 15:30:00,66.18,66.41,66.17,66.35,915663.0,48.8881,49.058,48.8807,49.0137,915663.0
2019-03-04 15:40:00,66.34,66.4,66.28,66.28,777566.0,49.0063,49.0506,48.962,48.962,777566.0
2019-03-04 15:50:00,66.28,66.59,66.26,66.57,2136247.0,48.962,49.191,48.9472,49.1762,2136247.0
2019-03-05 09:30:00,66.67,66.69,66.34,66.57,379473.0,49.2501,49.2648,49.0063,49.1762,379473.0
2019-03-05 09:40:00,66.57,66.58,66.33,66.38,446881.0,49.1762,49.1836,48.9989,49.0358,446881.0
2019-03-05 09:50:00,66.38,66.45,66.25,66.26,238857.0,49.0358,49.0875,48.9398,48.9472,238857.0
2019-03-05 10:00:00,66.27,66.42,66.21,66.28,285057.0,48.9546,49.0654,48.9103,48.962,285057.0
2019-03-05 10:10:00,66.28,66.31,66.15,66.23,166934.0,48.962,48.9841,48.8659,48.925,166934.0
2019-03-05 10:20:00,66.22,66.27,66.05,66.1,194867.0,48.9176,48.9546,48.7921,48.829,194867.0
2019-03-05 10:30:00,66.1,66.18,66.05,66.1,264446.0,48.829,48.8881,48.7921,48.829,264446.0
2019-03-05 10:40:00,66.1,66.12,65.89,65.92,246487.0,48.829,48.8438,48.6739,48.696,246487.0
2019-03-05 10:50:00,65.91,66.04,65.88,66.02,308096.0,48.6886,48.7847,48.6665,48.7699,308096.0
2019-03-05 11:00:00,66.03,66.24,66.01,66.23,248291.0,48.7773,48.9324,48.7625,48.925,248291.0
2019-03-05 11:10:00,66.24,66.37,66.23,66.27,248631.0,48.9324,49.0285,48.925,48.9546,248631.0
2019-03-05 11:20:00,66.28,66.3,66.13,66.14,262347.0,48.962,48.9767,48.8512,48.8585,262347.0
2019-03-05 11:30:00,66.15,66.26,66.13,66.23,223945.0,48.8659,48.9472,48.8512,48.925,223945.0
2019-03-05 11:40:00,66.24,66.33,66.21,66.29,316461.0,48.9324,48.9989,48.9103,48.9694,316461.0
2019-03-05 11:50:00,66.28,66.29,66.16,66.24,351569.0,48.962,48.9694,48.8733,48.9324,351569.0
2019-03-05 12:00:00,66.23,66.31,66.21,66.26,135651.0,48.925,48.9841,48.9103,48.9472,135651.0
2019-03-05 12:10:00,66.26,66.31,66.25,66.27,117520.0,48.9472,48.9841,48.9398,48.9546,117520.0
2019-03-05 12:20:00,66.26,66.34,66.26,66.29,139579.0,48.9472,49.0063,48.9472,48.9694,139579.0
2019-03-05 12:30:00,66.29,66.32,66.27,66.3,101499.0,48.9694,48.9915,48.9546,48.9767,101499.0
2019-03-05 12:40:00,66.31,66.32,66.24,66.25,129463.0,48.9841,48.9915,48.9324,48.9398,129463.0
2019-03-05 12:50:00,66.24,66.38,66.24,66.37,115471.0,48.9324,49.0358,48.9324,49.0285,115471.0
2019-03-05 13:00:00,66.38,66.4,66.35,66.39,168840.0,49.0358,49.0506,49.0137,49.0432,168840.0
2019-03-05 13:10:00,66.39,66.46,66.39,66.4,103288.0,49.0432,49.0949,49.0432,49.0506,103288.0
2019-03-05 13:20:00,66.41,66.42,66.21,66.22,173206.0,49.058,49.0654,48.9103,48.9176,173206.0
2019-03-05 13:30:00,66.22,66.33,66.21,66.31,151709.0,48.9176,48.9989,48.9103,48.9841,151709.0
2019-03-05 13:40:00,66.31,66.31,66.21,66.23,156160.0,48.9841,48.9841,48.9103,48.925,156160.0
2019-03-05 13:50:00,66.23,66.26,66.21,66.23,95163.0,48.925,48.9472,48.9103,48.925,95163.0
2019-03-05 14:00:00,66.23,66.33,66.22,66.31,145651.0,48.925,48.9989,48.9176,48.9841,145651.0
2019-03-05 14:10:00,66.31,66.33,66.25,66.31,113831.0,48.9841,48.9989,48.9398,48.9841,113831.0
2019-03-05 14:20:00,66.31,66.34,66.22,66.25,200696.0,48.9841,49.0063,48.9176,48.9398,200696.0
2019-03-05 14:30:00,66.25,66.31,66.21,66.24,209051.0,48.9398,48.9841,48.9103,48.9324,209051.0
2019-03-05 14:40:00,66.24,66.27,66.18,66.2,138710.0,48.9324,48.9546,48.8881,48.9029,138710.0
2019-03-05 14:50:00,66.2,66.29,66.17,66.25,271041.0,48.9029,48.9694,48.8807,48.9398,271041.0
2019-03-05 15:00:00,66.24,66.27,66.16,66.17,249681.0,48.9324,48.9546,48.8733,48.8807,249681.0
2019-03-05 15:10:00,66.16,66.21,66.13,66.21,290700.0,48.8733,48.9103,48.8512,48.9103,290700.0
2019-03-05 15:20:00,66.2,66.2,66.1,66.14,410872.0,48.9029,48.9029,48.829,48.8585,410872.0
2019-03-05 15:30:00,66.15,66.18,66.08,66.12,482512.0,48.8659,48.8881,48.8142,48.8438,482512.0
2019-03-05 15:40:00,66.13,66.38,66.12,66.33,2148530.0,48.8512,49.0358,48.8438,48.9989,2148530.0
2019-03-05 15:50:00,66.33,66.38,66.24,66.35,2766012.0,48.9989,49.0358,48.9324,49.0137,2766012.0
2019-03-06 09:30:00,65.81,65.95,65.71,65.85,466247.0,48.6148,48.7182,48.5409,48.6443,466247.0
2019-03-06 09:40:00,65.85,65.86,65.5,65.53,471816.0,48.6443,48.6517,48.3858,48.4079,471816.0
2019-03-06 09:50:00,65.53,65.54,65.38,65.47,438290.0,48.4079,48.4153,48.2971,48.3636,438290.0
2019-03-06 10:00:00,65.47,65.6,65.27,65.6,293883.0,48.3636,48.4596,48.2159,48.4596,293883.0
2019-03-06 10:10:00,65.59,65.65,65.5,65.51,655990.0,48.4523,48.4966,48.3858,48.3932,655990.0
2019-03-06 10:20:00,65.52,65.7,65.49,65.49,391643.0,48.4005,48.5335,48.3784,48.3784,391643.0
2019-03-06 10:30:00,65.48,65.63,65.41,65.52,634661.0,48.371,48.4818,48.3193,48.4005,634661.0
2019-03-06 10:40:00,65.51,65.68,65.45,65.61,202967.0,48.3932,48.5187,48.3488,48.467,202967.0
2019-03-06 10:50:00,65.59,65.65,65.55,65.59,124145.0,48.4523,48.4966,48.4227,48.4523,124145.0
2019-03-06 11:00:00,65.59,65.77,65.54,65.75,440536.0,48.4523,48.5852,48.4153,48.5704,440536.0
2019-03-06 11:10:00,65.75,65.79,65.69,65.74,239295.0,48.5704,48.6,48.5261,48.5631,239295.0
2019-03-06 11:20:00,65.74,65.77,65.6,65.66,282190.0,48.5631,48.5852,48.4596,48.504,282190.0
2019-03-06 11:30:00,65.66,65.74,65.63,65.63,270740.0,48.504,48.5631,48.4818,48.4818,270740.0
2019-03-06 11:40:00,65.62,65.67,65.45,65.45,335943.0,48.4744,48.5114,48.3488,48.3488,335943.0
2019-03-06 11:50:00,65.45,65.45,65.33,65.39,395463.0,48.3488,48.3488,48.2602,48.3045,395463.0
2019-03-06 12:00:00,65.38,65.56,65.35,65.55,270612.0,48.2971,48.4301,48.275,48.4227,270612.0
2019-03-06 12:10:00,65.55,65.58,65.41,65.41,104555.0,48.4227,48.4449,48.3193,48.3193,104555.0
2019-03-06 12:20:00,65.41,65.45,65.32,65.35,286644.0,48.3193,48.3488,48.2528,48.275,286644.0
2019-03-06 12:30:00,65.36,65.44,65.36,65.37,162967.0,48.2823,48.3414,48.2823,48.2897,162967.0
2019-03-06 12:40:00,65.37,65.45,65.27,65.3,213026.0,48.2897,48.3488,48.2159,48.238,213026.0
2019-03-06 12:50:00,65.3,65.37,65.21,65.24,202579.0,48.238,48.2897,48.1715,48.1937,202579.0
2019-03-06 13:00:00,65.25,65.28,65.19,65.23,271808.0,48.2011,48.2233,48.1568,48.1863,271808.0
2019-03-06 13:10:00,65.23,65.36,65.18,65.35,419472.0,48.1863,48.2823,48.1494,48.275,419472.0
2019-03-06 13:20:00,65.35,65.35,65.25,65.29,197283.0,48.275,48.275,48.2011,48.2306,197283.0
2019-03-06 13:30:00,65.29,65.39,65.28,65.38,259029.0,48.2306,48.3045,48.2233,48.2971,259029.0
2019-03-06 13:40:00,65.39,65.4,65.3,65.34,122271.0,48.3045,48.3119,48.238,48.2676,122271.0
2019-03-06 13:50:00,65.33,65.44,65.31,65.39,251798.0,48.2602,48.3414,48.2454,48.3045,251798.0
2019-03-06 14:00:00,65.39,65.46,65.37,65.42,217387.0,48.3045,48.3562,48.2897,48.3267,217387.0
2019-03-06 14:10:00,65.42,65.49,65.42,65.44,185740.0,48.3267,48.3784,48.3267,48.3414,185740.0
2019-03-06 14:20:00,65.44,65.49,65.42,65.43,173437.0,48.3414,48.3784,48.3267,48.3341,173437.0
2019-03-06 14:30:00,65.43,65.45,65.34,65.4,365041.0,48.3341,48.3488,48.2676,48.3119,365041.0
2019-03-06 14:40:00,65.4,65.4,65.25,65.25,312698.0,48.3119,48.3119,48.2011,48.2011,312698.0
2019-03-06 14:50:00,65.25,65.29,65.21,65.21,351663.0,48.2011,48.2306,48.1715,48.1715,351663.0
2019-03-06 15:00:00,65.2,65.28,65.18,65.21,422238.0,48.1642,48.2233,48.1494,48.1715,422238.0
2019-03-06 15:10:00,65.21,65.29,65.2,65.25,303438.0,48.1715,48.2306,48.1642,48.2011,303438.0
2019-03-06 15:20:00,65.26,65.35,65.18,65.35,737998.0,48.2085,48.275,48.1494,48.275,737998.0
2019-03-06 15:30:00,65.35,65.41,65.31,65.36,678937.0,48.275,48.3193,48.2454,48.2823,678937.0
2019-03-06 15:40:00,65.36,65.42,65.3,65.34,762341.0,48.2823,48.3267,48.238,48.2676,762341.0
2019-03-06 15:50:00,65.35,65.54,65.32,65.51,2395868.0,48.275,48.4153,48.2528,48.3932,2395868.0
2019-03-07 09:30:00,65.55,65.6,65.24,65.31,873058.0,48.4227,48.4596,48.1937,48.2454,873058.0
2019-03-07 09:40:00,65.3,65.33,65.06,65.09,530224.0,48.238,48.2602,48.0607,48.0829,530224.0
2019-03-07 09:50:00,65.09,65.17,65.01,65.13,691594.0,48.0829,48.142,48.0238,48.1124,691594.0
2019-03-07 10:00:00,65.14,65.22,65.04,65.08,362698.0,48.1198,48.1789,48.046,48.0755,362698.0
2019-03-07 10:10:00,65.08,65.14,64.92,64.93,719030.0,48.0755,48.1198,47.9573,47.9647,719030.0
2019-03-07 10:20:00,64.93,65.19,64.86,65.19,323710.0,47.9647,48.1568,47.913,48.1568,323710.0
2019-03-07 10:30:00,65.2,65.4,65.16,65.32,273647.0,48.1642,48.3119,48.1346,48.2528,273647.0
2019-03-07 10:40:00,65.32,65.46,65.25,65.45,207452.0,48.2528,48.3562,48.2011,48.3488,207452.0
2019-03-07 10:50:00,65.45,65.46,65.2,65.21,331487.0,48.3488,48.3562,48.1642,48.1715,331487.0
2019-03-07 11:00:00,65.21,65.26,65.07,65.1,317618.0,48.1715,48.2085,48.0681,48.0903,317618.0
2019-03-07 11:10:00,65.09,65.13,64.95,65.0,301886.0,48.0829,48.1124,47.9795,48.0164,301886.0
2019-03-07 11:20:00,65.0,65.17,64.94,65.16,334886.0,48.0164,48.142,47.9721,48.1346,334886.0
2019-03-07 11:30:00,65.17,65.33,65.17,65.21,492578.0,48.142,48.2602,48.142,48.1715,492578.0
2019-03-07 11:40:00,65.22,65.22,65.06,65.07,443438.0,48.1789,48.1789,48.0607,48.0681,443438.0
2019-03-07 11:50:00,65.07,65.14,65.01,65.13,268087.0,48.0681,48.1198,48.0238,48.1124,268087.0
2019-03-07 12:00:00,65.13,65.16,65.07,65.12,191208.0,48.1124,48.1346,48.0681,48.1051,191208.0
2019-03-07 12:10:00,65.12,65.14,65.04,65.05,242077.0,48.1051,48.1198,48.046,48.0533,242077.0
2019-03-07 12:20:00,65.05,65.22,65.01,65.16,402044.0,48.0533,48.1789,48.0238,48.1346,402044.0
2019-03-07 12:30:00,65.16,65.28,65.04,65.19,594937.0,48.1346,48.2233,48.046,48.1568,594937.0
2019-03-07 12:40:00,65.19,65.23,65.16,65.22,250953.0,48.1568,48.1863,48.1346,48.1789,250953.0
2019-03-07 12:50:00,65.23,65.37,65.2,65.32,327028.0,48.1863,48.2897,48.1642,48.2528,327028.0
2019-03-07 13:00:00,65.31,65.31,65.13,65.14,287121.0,48.2454,48.2454,48.1124,48.1198,287121.0
2019-03-07 13:10:00,65.14,65.25,65.13,65.2,259627.0,48.1198,48.2011,48.1124,48.1642,259627.0
2019-03-07 13:20:00,65.2,65.27,65.19,65.27,235134.0,48.1642,48.2159,48.1568,48.2159,235134.0
2019-03-07 13:30:00,65.27,65.29,65.19,65.23,349660.0,48.2159,48.2306,48.1568,48.1863,349660.0
2019-03-07 13:40:00,65.22,65.29,65.2,65.28,106549.0,48.1789,48.2306,48.1642,48.2233,106549.0
2019-03-07 13:50:00,65.29,65.31,65.17,65.18,204329.0,48.2306,48.2454,48.142,48.1494,204329.0
2019-03-07 14:00:00,65.18,65.25,65.06,65.11,351655.0,48.1494,48.2011,48.0607,48.0977,351655.0
2019-03-07 14:10:00,65.11,65.15,65.04,65.14,131483.0,48.0977,48.1272,48.046,48.1198,131483.0
2019-03-07 14:20:00,65.15,65.21,65.11,65.13,162471.0,48.1272,48.1715,48.0977,48.1124,162471.0
2019-03-07 14:30:00,65.13,65.18,65.07,65.11,186592.0,48.1124,48.1494,48.0681,48.0977,186592.0
2019-03-07 14:40:00,65.11,65.14,65.05,65.08,269746.0,48.0977,48.1198,48.0533,48.0755,269746.0
2019-03-07 14:50:00,65.08,65.12,65.0,65.04,363391.0,48.0755,48.1051,48.0164,48.046,363391.0
2019-03-07 15:00:00,65.03,65.08,64.96,65.06,316367.0,48.0386,48.0755,47.9869,48.0607,316367.0
2019-03-07 15:10:00,65.05,65.12,64.96,65.12,320656.0,48.0533,48.1051,47.9869,48.1051,320656.0
2019-03-07 15:20:00,65.12,65.15,65.02,65.02,460026.0,48.1051,48.1272,48.0312,48.0312,460026.0
2019-03-07 15:30:00,65.03,65.24,65.0,65.24,345894.0,48.0386,48.1937,48.0164,48.1937,345894.0
2019-03-07 15:40:00,65.23,65.24,65.1,65.1,621656.0,48.1863,48.1937,48.0903,48.0903,621656.0
2019-03-07 15:50:00,65.1,65.2,65.05,65.12,1784104.0,48.0903,48.1642,48.0533,48.1051,1784104.0
2019-03-08 09:30:00,64.07,64.2,63.33,63.45,1905951.0,47.3294,47.4254,46.7828,46.8714,1905951.0
2019-03-08 09:40:00,63.45,63.62,63.3,63.62,875087.0,46.8714,46.997,46.7606,46.997,875087.0
2019-03-08 09:50:00,63.63,63.65,63.39,63.47,851701.0,47.0044,47.0191,46.8271,46.8862,851701.0
2019-03-08 10:00:00,63.47,63.51,63.36,63.48,449385.0,46.8862,46.9157,46.8049,46.8936,449385.0
2019-03-08 10:10:00,63.48,63.58,63.44,63.53,670034.0,46.8936,46.9674,46.864,46.9305,670034.0
2019-03-08 10:20:00,63.53,63.66,63.52,63.64,305793.0,46.9305,47.0265,46.9231,47.0118,305793.0
2019-03-08 10:30:00,63.64,63.73,63.59,63.63,322831.0,47.0118,47.0782,46.9748,47.0044,322831.0
2019-03-08 10:40:00,63.63,63.94,63.58,63.93,344362.0,47.0044,47.2334,46.9674,47.226,344362.0
2019-03-08 10:50:00,63.93,63.93,63.68,63.69,228126.0,47.226,47.226,47.0413,47.0487,228126.0
2019-03-08 11:00:00,63.69,63.69,63.48,63.51,349318.0,47.0487,47.0487,46.8936,46.9157,349318.0
2019-03-08 11:10:00,63.51,63.69,63.44,63.55,318886.0,46.9157,47.0487,46.864,46.9453,318886.0
2019-03-08 11:20:00,63.55,63.85,63.53,63.83,290038.0,46.9453,47.1669,46.9305,47.1521,290038.0
2019-03-08 11:30:00,63.83,63.88,63.71,63.75,256360.0,47.1521,47.1891,47.0635,47.093,256360.0
2019-03-08 11:40:00,63.75,63.79,63.7,63.73,102860.0,47.093,47.1226,47.0561,47.0782,102860.0
2019-03-08 11:50:00,63.73,63.73,63.5,63.52,268191.0,47.0782,47.0782,46.9083,46.9231,268191.0
2019-03-08 12:00:00,63.51,63.61,63.51,63.55,156287.0,46.9157,46.9896,46.9157,46.9453,156287.0
2019-03-08 12:10:00,63.55,63.74,63.54,63.72,173358.0,46.9453,47.0856,46.9379,47.0709,173358.0
2019-03-08 12:20:00,63.72,63.78,63.69,63.77,165639.0,47.0709,47.1152,47.0487,47.1078,165639.0
2019-03-08 12:30:00,63.76,63.79,63.67,63.68,112639.0,47.1004,47.1226,47.0339,47.0413,112639.0
2019-03-08 12:40:00,63.66,63.71,63.61,63.63,112804.0,47.0265,47.0635,46.9896,47.0044,112804.0
2019-03-08 12:50:00,63.64,63.65,63.55,63.55,126269.0,47.0118,47.0191,46.9453,46.9453,126269.0
2019-03-08 13:00:00,63.56,63.62,63.55,63.6,152955.0,46.9527,46.997,46.9453,46.9822,152955.0
2019-03-08 13:10:00,63.61,63.68,63.6,63.64,127496.0,46.9896,47.0413,46.9822,47.0118,127496.0
2019-03-08 13:20:00,63.63,63.65,63.55,63.62,274425.0,47.0044,47.0191,46.9453,46.997,274425.0
2019-03-08 13:30:00,63.62,63.63,63.51,63.63,320222.0,46.997,47.0044,46.9157,47.0044,320222.0
2019-03-08 13:40:00,63.63,63.67,63.55,63.57,245394.0,47.0044,47.0339,46.9453,46.9601,245394.0
2019-03-08 13:50:00,63.58,63.67,63.54,63.64,320354.0,46.9674,47.0339,46.9379,47.0118,320354.0
2019-03-08 14:00:00,63.65,63.66,63.58,63.61,151946.0,47.0191,47.0265,46.9674,46.9896,151946.0
2019-03-08 14:10:00,63.61,63.68,63.6,63.66,286948.0,46.9896,47.0413,46.9822,47.0265,286948.0
2019-03-08 14:20:00,63.66,63.72,63.65,63.71,145091.0,47.0265,47.0709,47.0191,47.0635,145091.0
2019-03-08 14:30:00,63.71,63.87,63.7,63.85,199306.0,47.0635,47.1817,47.0561,47.1669,199306.0
2019-03-08 14:40:00,63.85,63.95,63.85,63.9,190276.0,47.1669,47.2408,47.1669,47.2038,190276.0
2019-03-08 14:50:00,63.9,64.04,63.88,63.9,385867.0,47.2038,47.3072,47.1891,47.2038,385867.0
2019-03-08 15:00:00,63.9,64.02,63.87,63.93,255710.0,47.2038,47.2925,47.1817,47.226,255710.0
2019-03-08 15:10:00,63.93,63.94,63.76,63.78,283270.0,47.226,47.2334,47.1004,47.1152,283270.0
2019-03-08 15:20:00,63.78,63.82,63.75,63.78,156005.0,47.1152,47.1447,47.093,47.1152,156005.0
2019-03-08 15:30:00,63.77,63.89,63.73,63.79,341313.0,47.1078,47.1964,47.0782,47.1226,341313.0
2019-03-08 15:40:00,63.8,63.92,63.78,63.85,429574.0,47.13,47.2186,47.1152,47.1669,429574.0
2019-03-08 15:50:00,63.85,63.97,63.85,63.89,1299717.0,47.1669,47.2555,47.1669,47.1964,1299717.0
2019-03-11 09:30:00,64.37,64.66,64.36,64.56,660161.0,47.551,47.7653,47.5436,47.6914,660161.0
2019-03-11 09:40:00,64.56,64.66,64.31,64.32,245485.0,47.6914,47.7653,47.5067,47.5141,245485.0
2019-03-11 09:50:00,64.32,64.53,64.32,64.38,500068.0,47.5141,47.6692,47.5141,47.5584,500068.0
2019-03-11 10:00:00,64.38,64.54,64.33,64.52,517555.0,47.5584,47.6766,47.5215,47.6618,517555.0
2019-03-11 10:10:00,64.52,64.61,64.5,64.59,367654.0,47.6618,47.7283,47.6471,47.7135,367654.0
2019-03-11 10:20:00,64.57,64.6,64.53,64.58,232625.0,47.6988,47.7209,47.6692,47.7062,232625.0
2019-03-11 10:30:00,64.58,64.62,64.51,64.61,221462.0,47.7062,47.7357,47.6544,47.7283,221462.0
2019-03-11 10:40:00,64.6,64.76,64.58,64.74,216683.0,47.7209,47.8391,47.7062,47.8243,216683.0
2019-03-11 10:50:00,64.75,64.78,64.72,64.76,116370.0,47.8317,47.8539,47.8096,47.8391,116370.0
2019-03-11 11:00:00,64.76,64.83,64.71,64.78,159309.0,47.8391,47.8908,47.8022,47.8539,159309.0
2019-03-11 11:10:00,64.77,65.0,64.76,64.94,191267.0,47.8465,48.0164,47.8391,47.9721,191267.0
2019-03-11 11:20:00,64.94,64.94,64.83,64.92,122652.0,47.9721,47.9721,47.8908,47.9573,122652.0
2019-03-11 11:30:00,64.92,64.93,64.82,64.88,264808.0,47.9573,47.9647,47.8834,47.9278,264808.0
2019-03-11 11:40:00,64.88,64.91,64.81,64.88,241256.0,47.9278,47.9499,47.8761,47.9278,241256.0
2019-03-11 11:50:00,64.87,65.05,64.87,64.99,249759.0,47.9204,48.0533,47.9204,48.009,249759.0
2019-03-11 12:00:00,64.99,65.05,64.94,65.03,262561.0,48.009,48.0533,47.9721,48.0386,262561.0
2019-03-11 12:10:00,65.01,65.02,64.92,64.98,392432.0,48.0238,48.0312,47.9573,48.0016,392432.0
2019-03-11 12:20:00,64.98,64.99,64.87,64.88,238638.0,48.0016,48.009,47.9204,47.9278,238638.0
2019-03-11 12:30:00,64.88,64.94,64.84,64.91,424979.0,47.9278,47.9721,47.8982,47.9499,424979.0
2019-03-11 12:40:00,64.91,64.94,64.87,64.9,227535.0,47.9499,47.9721,47.9204,47.9425,227535.0
2019-03-11 12:50:00,64.89,65.0,64.86,64.97,83350.0,47.9352,48.0164,47.913,47.9943,83350.0
2019-03-11 13:00:00,64.97,65.03,64.95,64.98,157128.0,47.9943,48.0386,47.9795,48.0016,157128.0
2019-03-11 13:10:00,64.98,65.03,64.97,64.99,73810.0,48.0016,48.0386,47.9943,48.009,73810.0
2019-03-11 13:20:00,64.99,65.03,64.98,65.0,92106.0,48.009,48.0386,48.0016,48.0164,92106.0
2019-03-11 13:30:00,65.0,65.03,64.94,65.0,124602.0,48.0164,48.0386,47.9721,48.0164,124602.0
2019-03-11 13:40:00,65.0,65.04,64.98,64.99,89318.0,48.0164,48.046,48.0016,48.009,89318.0
2019-03-11 13:50:00,64.99,65.04,64.96,65.03,84023.0,48.009,48.046,47.9869,48.0386,84023.0
2019-03-11 14:00:00,65.02,65.03,64.98,64.98,88623.0,48.0312,48.0386,48.0016,48.0016,88623.0
2019-03-11 14:10:00,64.99,65.01,64.96,65.0,103085.0,48.009,48.0238,47.9869,48.0164,103085.0
2019-03-11 14:20:00,65.01,65.04,64.99,65.02,135795.0,48.0238,48.046,48.009,48.0312,135795.0
2019-03-11 14:30:00,65.01,65.03,64.91,64.97,260285.0,48.0238,48.0386,47.9499,47.9943,260285.0
2019-03-11 14:40:00,64.96,64.97,64.89,64.9,147224.0,47.9869,47.9943,47.9352,47.9425,147224.0
2019-03-11 14:50:00,64.9,64.95,64.86,64.94,135507.0,47.9425,47.9795,47.913,47.9721,135507.0
2019-03-11 15:00:00,64.93,64.96,64.9,64.95,120891.0,47.9647,47.9869,47.9425,47.9795,120891.0
2019-03-11 15:10:00,64.94,64.95,64.9,64.92,234567.0,47.9721,47.9795,47.9425,47.9573,234567.0
2019-03-11 15:20:00,64.92,64.98,64.89,64.92,438443.0,47.9573,48.0016,47.9352,47.9573,438443.0
2019-03-11 15:30:00,64.91,64.97,64.88,64.97,281519.0,47.9499,47.9943,47.9278,47.9943,281519.0
2019-03-11 15:40:00,64.96,64.97,64.88,64.9,755146.0,47.9869,47.9943,47.9278,47.9425,755146.0
2019-03-11 15:50:00,64.91,64.91,64.8,64.89,2307804.0,47.9499,47.9499,47.8687,47.9352,2307804.0
2019-03-12 09:30:00,65.01,65.22,64.99,65.12,907648.0,48.0238,48.1789,48.009,48.1051,907648.0
2019-03-12 09:40:00,65.11,65.33,65.07,65.3,329815.0,48.0977,48.2602,48.0681,48.238,329815.0
2019-03-12 09:50:00,65.3,65.35,65.22,65.22,248140.0,48.238,48.275,48.1789,48.1789,248140.0
2019-03-12 10:00:00,65.22,65.32,65.18,65.27,367890.0,48.1789,48.2528,48.1494,48.2159,367890.0
2019-03-12 10:10:00,65.27,65.53,65.26,65.48,283566.0,48.2159,48.4079,48.2085,48.371,283566.0
2019-03-12 10:20:00,65.48,65.59,65.45,65.59,213635.0,48.371,48.4523,48.3488,48.4523,213635.0
2019-03-12 10:30:00,65.6,65.65,65.55,65.56,381415.0,48.4596,48.4966,48.4227,48.4301,381415.0
2019-03-12 10:40:00,65.56,65.56,65.32,65.44,422657.0,48.4301,48.4301,48.2528,48.3414,422657.0
2019-03-12 10:50:00,65.45,65.51,65.44,65.48,188010.0,48.3488,48.3932,48.3414,48.371,188010.0
2019-03-12 11:00:00,65.49,65.52,65.4,65.48,354910.0,48.3784,48.4005,48.3119,48.371,354910.0
2019-03-12 11:10:00,65.48,65.5,65.28,65.39,337184.0,48.371,48.3858,48.2233,48.3045,337184.0
2019-03-12 11:20:00,65.39,65.49,65.37,65.47,269747.0,48.3045,48.3784,48.2897,48.3636,269747.0
2019-03-12 11:30:00,65.47,65.65,65.41,65.58,211280.0,48.3636,48.4966,48.3193,48.4449,211280.0
2019-03-12 11:40:00,65.57,65.61,65.47,65.52,315629.0,48.4375,48.467,48.3636,48.4005,315629.0
2019-03-12 11:50:00,65.51,65.57,65.5,65.53,196223.0,48.3932,48.4375,48.3858,48.4079,196223.0
2019-03-12 12:00:00,65.54,65.55,65.38,65.4,395264.0,48.4153,48.4227,48.2971,48.3119,395264.0
2019-03-12 12:10:00,65.4,65.5,65.4,65.48,112900.0,48.3119,48.3858,48.3119,48.371,112900.0
2019-03-12 12:20:00,65.48,65.48,65.35,65.41,241177.0,48.371,48.371,48.275,48.3193,241177.0
2019-03-12 12:30:00,65.41,65.43,65.37,65.39,171432.0,48.3193,48.3341,48.2897,48.3045,171432.0
2019-03-12 12:40:00,65.39,65.44,65.37,65.38,162068.0,48.3045,48.3414,48.2897,48.2971,162068.0
2019-03-12 12:50:00,65.39,65.4,65.33,65.36,142396.0,48.3045,48.3119,48.2602,48.2823,142396.0
2019-03-12 13:00:00,65.36,65.43,65.31,65.43,119894.0,48.2823,48.3341,48.2454,48.3341,119894.0
2019-03-12 13:10:00,65.43,65.43,65.34,65.37,101714.0,48.3341,48.3341,48.2676,48.2897,101714.0
2019-03-12 13:20:00,65.38,65.42,65.36,65.37,173981.0,48.2971,48.3267,48.2823,48.2897,173981.0
2019-03-12 13:30:00,65.37,65.38,65.3,65.34,150812.0,48.2897,48.2971,48.238,48.2676,150812.0
2019-03-12 13:40:00,65.34,65.38,65.32,65.38,141192.0,48.2676,48.2971,48.2528,48.2971,141192.0
2019-03-12 13:50:00,65.38,65.41,65.35,65.37,158020.0,48.2971,48.3193,48.275,48.2897,158020.0
2019-03-12 14:00:00,65.36,65.37,65.33,65.35,196505.0,48.2823,48.2897,48.2602,48.275,196505.0
2019-03-12 14:10:00,65.36,65.38,65.31,65.37,139556.0,48.2823,48.2971,48.2454,48.2897,139556.0
2019-03-12 14:20:00,65.37,65.37,65.27,65.29,232226.0,48.2897,48.2897,48.2159,48.2306,232226.0
2019-03-12 14:30:00,65.29,65.34,65.27,65.33,115322.0,48.2306,48.2676,48.2159,48.2602,115322.0
2019-03-12 14:40:00,65.33,65.38,65.31,65.36,67675.0,48.2602,48.2971,48.2454,48.2823,67675.0
2019-03-12 14:50:00,65.36,65.41,65.35,65.37,105636.0,48.2823,48.3193,48.275,48.2897,105636.0
2019-03-12 15:00:00,65.36,65.36,65.29,65.34,135030.0,48.2823,48.2823,48.2306,48.2676,135030.0
2019-03-12 15:10:00,65.34,65.34,65.2,65.21,203000.0,48.2676,48.2676,48.1642,48.1715,203000.0
2019-03-12 15:20:00,65.21,65.31,65.17,65.31,233879.0,48.1715,48.2454,48.142,48.2454,233879.0
2019-03-12 15:30:00,65.3,65.31,65.21,65.26,222508.0,48.238,48.2454,48.1715,48.2085,222508.0
2019-03-12 15:40:00,65.26,65.37,65.24,65.33,467416.0,48.2085,48.2897,48.1937,48.2602,467416.0
2019-03-12 15:50:00,65.33,65.34,65.23,65.3,847072.0,48.2602,48.2676,48.1863,48.238,847072.0
2019-03-13 09:30:00,65.73,65.88,65.66,65.8,392122.0,48.5557,48.6665,48.504,48.6074,392122.0
2019-03-13 09:40:00,65.8,65.87,65.63,65.67,239275.0,48.6074,48.6591,48.4818,48.5114,239275.0
2019-03-13 09:50:00,65.67,65.79,65.6,65.71,334301.0,48.5114,48.6,48.4596,48.5409,334301.0
2019-03-13 10:00:00,65.71,65.83,65.71,65.8,218848.0,48.5409,48.6295,48.5409,48.6074,218848.0
2019-03-13 10:10:00,65.79,65.81,65.67,65.67,218085.0,48.6,48.6148,48.5114,48.5114,218085.0
2019-03-13 10:20:00,65.67,65.71,65.56,65.62,222303.0,48.5114,48.5409,48.4301,48.4744,222303.0
2019-03-13 10:30:00,65.63,65.87,65.62,65.78,473369.0,48.4818,48.6591,48.4744,48.5926,473369.0
2019-03-13 10:40:00,65.78,65.79,65.63,65.65,656985.0,48.5926,48.6,48.4818,48.4966,656985.0
2019-03-13 10:50:00,65.66,65.78,65.66,65.74,597594.0,48.504,48.5926,48.504,48.5631,597594.0
2019-03-13 11:00:00,65.75,65.84,65.74,65.77,210329.0,48.5704,48.6369,48.5631,48.5852,210329.0
2019-03-13 11:10:00,65.77,65.8,65.68,65.68,163454.0,48.5852,48.6074,48.5187,48.5187,163454.0
2019-03-13 11:20:00,65.69,65.74,65.61,65.73,211560.0,48.5261,48.5631,48.467,48.5557,211560.0
2019-03-13 11:30:00,65.73,65.77,65.63,65.65,129393.0,48.5557,48.5852,48.4818,48.4966,129393.0
2019-03-13 11:40:00,65.66,65.73,65.65,65.7,174779.0,48.504,48.5557,48.4966,48.5335,174779.0
2019-03-13 11:50:00,65.7,65.7,65.56,65.59,185718.0,48.5335,48.5335,48.4301,48.4523,185718.0
2019-03-13 12:00:00,65.59,65.66,65.54,65.56,195111.0,48.4523,48.504,48.4153,48.4301,195111.0
2019-03-13 12:10:00,65.56,65.59,65.49,65.5,228824.0,48.4301,48.4523,48.3784,48.3858,228824.0
2019-03-13 12:20:00,65.51,65.55,65.46,65.54,154163.0,48.3932,48.4227,48.3562,48.4153,154163.0
2019-03-13 12:30:00,65.53,65.59,65.5,65.54,175332.0,48.4079,48.4523,48.3858,48.4153,175332.0
2019-03-13 12:40:00,65.54,65.68,65.54,65.68,157144.0,48.4153,48.5187,48.4153,48.5187,157144.0
2019-03-13 12:50:00,65.69,65.74,65.65,65.72,187273.0,48.5261,48.5631,48.4966,48.5483,187273.0
2019-03-13 13:00:00,65.72,65.78,65.71,65.75,173926.0,48.5483,48.5926,48.5409,48.5704,173926.0
2019-03-13 13:10:00,65.75,65.79,65.74,65.77,166685.0,48.5704,48.6,48.5631,48.5852,166685.0
2019-03-13 13:20:00,65.78,65.84,65.77,65.83,186773.0,48.5926,48.6369,48.5852,48.6295,186773.0
2019-03-13 13:30:00,65.82,65.85,65.78,65.81,187800.0,48.6222,48.6443,48.5926,48.6148,187800.0
2019-03-13 13:40:00,65.81,65.82,65.71,65.75,210592.0,48.6148,48.6222,48.5409,48.5704,210592.0
2019-03-13 13:50:00,65.75,65.83,65.73,65.83,214528.0,48.5704,48.6295,48.5557,48.6295,214528.0
2019-03-13 14:00:00,65.83,65.91,65.81,65.89,318976.0,48.6295,48.6886,48.6148,48.6739,318976.0
2019-03-13 14:10:00,65.89,65.9,65.83,65.86,123017.0,48.6739,48.6813,48.6295,48.6517,123017.0
2019-03-13 14:20:00,65.86,65.92,65.85,65.88,124800.0,48.6517,48.696,48.6443,48.6665,124800.0
2019-03-13 14:30:00,65.89,65.91,65.85,65.87,260294.0,48.6739,48.6886,48.6443,48.6591,260294.0
2019-03-13 14:40:00,65.87,65.93,65.69,65.73,480402.0,48.6591,48.7034,48.5261,48.5557,480402.0
2019-03-13 14:50:00,65.73,65.85,65.65,65.82,310425.0,48.5557,48.6443,48.4966,48.6222,310425.0
2019-03-13 15:00:00,65.81,65.89,65.79,65.82,305861.0,48.6148,48.6739,48.6,48.6222,305861.0
2019-03-13 15:10:00,65.83,65.86,65.76,65.84,389485.0,48.6295,48.6517,48.5778,48.6369,389485.0
2019-03-13 15:20:00,65.83,65.85,65.73,65.78,452377.0,48.6295,48.6443,48.5557,48.5926,452377.0
2019-03-13 15:30:00,65.77,65.9,65.75,65.9,406382.0,48.5852,48.6813,48.5704,48.6813,406382.0
2019-03-13 15:40:00,65.89,66.01,65.88,65.9,505327.0,48.6739,48.7625,48.6665,48.6813,505327.0
2019-03-13 15:50:00,65.9,66.01,65.89,65.98,1432295.0,48.6813,48.7625,48.6739,48.7404,1432295.0
2019-03-14 09:30:00,66.04,66.21,65.99,66.21,362967.0,48.7847,48.9103,48.7477,48.9103,362967.0
2019-03-14 09:40:00,66.22,66.31,66.17,66.24,522680.0,48.9176,48.9841,48.8807,48.9324,522680.0
2019-03-14 09:50:00,66.23,66.37,66.21,66.32,177693.0,48.925,49.0285,48.9103,48.9915,177693.0
2019-03-14 10:00:00,66.33,66.38,66.23,66.27,328382.0,48.9989,49.0358,48.925,48.9546,328382.0
2019-03-14 10:10:00,66.27,66.29,66.2,66.25,171656.0,48.9546,48.9694,48.9029,48.9398,171656.0
2019-03-14 10:20:00,66.26,66.29,66.09,66.09,341872.0,48.9472,48.9694,48.8216,48.8216,341872.0
2019-03-14 10:30:00,66.09,66.2,66.0,66.18,473607.0,48.8216,48.9029,48.7551,48.8881,473607.0
2019-03-14 10:40:00,66.18,66.24,66.13,66.15,171297.0,48.8881,48.9324,48.8512,48.8659,171297.0
2019-03-14 10:50:00,66.16,66.18,66.03,66.04,157909.0,48.8733,48.8881,48.7773,48.7847,157909.0
2019-03-14 11:00:00,66.04,66.16,65.97,66.11,180250.0,48.7847,48.8733,48.733,48.8364,180250.0
2019-03-14 11:10:00,66.12,66.28,66.1,66.22,223257.0,48.8438,48.962,48.829,48.9176,223257.0
2019-03-14 11:20:00,66.23,66.24,66.1,66.13,154490.0,48.925,48.9324,48.829,48.8512,154490.0
2019-03-14 11:30:00,66.13,66.13,66.06,66.09,149982.0,48.8512,48.8512,48.7994,48.8216,149982.0
2019-03-14 11:40:00,66.09,66.15,66.02,66.15,224071.0,48.8216,48.8659,48.7699,48.8659,224071.0
2019-03-14 11:50:00,66.15,66.22,66.14,66.15,200512.0,48.8659,48.9176,48.8585,48.8659,200512.0
2019-03-14 12:00:00,66.14,66.21,66.09,66.14,443815.0,48.8585,48.9103,48.8216,48.8585,443815.0
2019-03-14 12:10:00,66.14,66.19,66.09,66.15,359079.0,48.8585,48.8955,48.8216,48.8659,359079.0
2019-03-14 12:20:00,66.15,66.17,66.06,66.09,155285.0,48.8659,48.8807,48.7994,48.8216,155285.0
2019-03-14 12:30:00,66.09,66.16,66.09,66.13,158436.0,48.8216,48.8733,48.8216,48.8512,158436.0
2019-03-14 12:40:00,66.14,66.19,66.12,66.17,172108.0,48.8585,48.8955,48.8438,48.8807,172108.0
2019-03-14 12:50:00,66.18,66.21,66.17,66.19,169735.0,48.8881,48.9103,48.8807,48.8955,169735.0
2019-03-14 13:00:00,66.19,66.22,66.17,66.19,196704.0,48.8955,48.9176,48.8807,48.8955,196704.0
2019-03-14 13:10:00,66.19,66.23,66.15,66.17,174611.0,48.8955,48.925,48.8659,48.8807,174611.0
2019-03-14 13:20:00,66.17,66.17,66.09,66.15,599332.0,48.8807,48.8807,48.8216,48.8659,599332.0
2019-03-14 13:30:00,66.15,66.16,66.08,66.09,227879.0,48.8659,48.8733,48.8142,48.8216,227879.0
2019-03-14 13:40:00,66.1,66.1,66.07,66.08,160716.0,48.829,48.829,48.8068,48.8142,160716.0
2019-03-14 13:50:00,66.08,66.09,66.02,66.06,213410.0,48.8142,48.8216,48.7699,48.7994,213410.0
2019-03-14 14:00:00,66.06,66.07,65.99,66.04,279736.0,48.7994,48.8068,48.7477,48.7847,279736.0
2019-03-14 14:10:00,66.05,66.05,65.96,66.02,235297.0,48.7921,48.7921,48.7256,48.7699,235297.0
2019-03-14 14:20:00,66.02,66.11,66.02,66.07,150961.0,48.7699,48.8364,48.7699,48.8068,150961.0
2019-03-14 14:30:00,66.07,66.07,66.0,66.02,121362.0,48.8068,48.8068,48.7551,48.7699,121362.0
2019-03-14 14:40:00,66.01,66.08,66.0,66.02,95419.0,48.7625,48.8142,48.7551,48.7699,95419.0
2019-03-14 14:50:00,66.02,66.12,66.01,66.08,221888.0,48.7699,48.8438,48.7625,48.8142,221888.0
2019-03-14 15:00:00,66.08,66.14,66.04,66.12,333355.0,48.8142,48.8585,48.7847,48.8438,333355.0
2019-03-14 15:10:00,66.13,66.16,66.09,66.15,130540.0,48.8512,48.8733,48.8216,48.8659,130540.0
2019-03-14 15:20:00,66.15,66.15,66.06,66.1,401470.0,48.8659,48.8659,48.7994,48.829,401470.0
2019-03-14 15:30:00,66.11,66.16,66.1,66.14,337169.0,48.8364,48.8733,48.829,48.8585,337169.0
2019-03-14 15:40:00,66.15,66.16,66.09,66.13,505685.0,48.8659,48.8733,48.8216,48.8512,505685.0
2019-03-14 15:50:00,66.13,66.14,65.99,66.05,1105059.0,48.8512,48.8585,48.7477,48.7921,1105059.0
2019-03-15 09:30:00,65.48,65.57,65.26,65.53,816719.0,48.7502,48.8172,48.5864,48.7875,816719.0
2019-03-15 09:40:00,65.52,65.71,65.47,65.69,443422.0,48.78,48.9215,48.7428,48.9066,443422.0
2019-03-15 09:50:00,65.7,65.7,65.51,65.54,344538.0,48.914,48.914,48.7726,48.7949,344538.0
2019-03-15 10:00:00,65.53,65.58,65.4,65.53,310862.0,48.7875,48.8247,48.6907,48.7875,310862.0
2019-03-15 10:10:00,65.52,65.54,65.37,65.47,262040.0,48.78,48.7949,48.6683,48.7428,262040.0
2019-03-15 10:20:00,65.48,65.6,65.48,65.59,210700.0,48.7502,48.8396,48.7502,48.8321,210700.0
2019-03-15 10:30:00,65.61,65.63,65.5,65.53,218925.0,48.847,48.8619,48.7651,48.7875,218925.0
2019-03-15 10:40:00,65.52,65.57,65.46,65.5,141516.0,48.78,48.8172,48.7353,48.7651,141516.0
2019-03-15 10:50:00,65.5,65.55,65.47,65.52,149668.0,48.7651,48.8023,48.7428,48.78,149668.0
2019-03-15 11:00:00,65.51,65.57,65.48,65.56,179348.0,48.7726,48.8172,48.7502,48.8098,179348.0
2019-03-15 11:10:00,65.57,65.6,65.51,65.58,172721.0,48.8172,48.8396,48.7726,48.8247,172721.0
2019-03-15 11:20:00,65.59,65.62,65.52,65.54,122193.0,48.8321,48.8545,48.78,48.7949,122193.0
2019-03-15 11:30:00,65.54,65.55,65.41,65.41,214012.0,48.7949,48.8023,48.6981,48.6981,214012.0
2019-03-15 11:40:00,65.41,65.59,65.39,65.59,322722.0,48.6981,48.8321,48.6832,48.8321,322722.0
2019-03-15 11:50:00,65.59,65.61,65.45,65.5,191878.0,48.8321,48.847,48.7279,48.7651,191878.0
2019-03-15 12:00:00,65.49,65.52,65.45,65.51,116407.0,48.7577,48.78,48.7279,48.7726,116407.0
2019-03-15 12:10:00,65.5,65.55,65.44,65.55,196160.0,48.7651,48.8023,48.7204,48.8023,196160.0
2019-03-15 12:20:00,65.56,65.61,65.54,65.56,208320.0,48.8098,48.847,48.7949,48.8098,208320.0
2019-03-15 12:30:00,65.57,65.61,65.51,65.6,105394.0,48.8172,48.847,48.7726,48.8396,105394.0
2019-03-15 12:40:00,65.6,65.64,65.57,65.59,194272.0,48.8396,48.8693,48.8172,48.8321,194272.0
2019-03-15 12:50:00,65.6,65.68,65.58,65.61,276557.0,48.8396,48.8991,48.8247,48.847,276557.0
2019-03-15 13:00:00,65.62,65.64,65.57,65.58,198231.0,48.8545,48.8693,48.8172,48.8247,198231.0
2019-03-15 13:10:00,65.59,65.59,65.49,65.5,166289.0,48.8321,48.8321,48.7577,48.7651,166289.0
2019-03-15 13:20:00,65.49,65.52,65.42,65.46,522112.0,48.7577,48.78,48.7056,48.7353,522112.0
2019-03-15 13:30:00,65.46,65.51,65.46,65.48,97139.0,48.7353,48.7726,48.7353,48.7502,97139.0
2019-03-15 13:40:00,65.48,65.51,65.43,65.5,289105.0,48.7502,48.7726,48.713,48.7651,289105.0
2019-03-15 13:50:00,65.49,65.51,65.45,65.5,119353.0,48.7577,48.7726,48.7279,48.7651,119353.0
2019-03-15 14:00:00,65.5,65.53,65.44,65.47,103475.0,48.7651,48.7875,48.7204,48.7428,103475.0
2019-03-15 14:10:00,65.47,65.49,65.42,65.47,167941.0,48.7428,48.7577,48.7056,48.7428,167941.0
2019-03-15 14:20:00,65.48,65.49,65.41,65.47,118514.0,48.7502,48.7577,48.6981,48.7428,118514.0
2019-03-15 14:30:00,65.47,65.61,65.47,65.57,215639.0,48.7428,48.847,48.7428,48.8172,215639.0
2019-03-15 14:40:00,65.57,65.61,65.55,65.6,213411.0,48.8172,48.847,48.8023,48.8396,213411.0
2019-03-15 14:50:00,65.6,65.62,65.56,65.62,203065.0,48.8396,48.8545,48.8098,48.8545,203065.0
2019-03-15 15:00:00,65.61,65.61,65.55,65.57,258044.0,48.847,48.847,48.8023,48.8172,258044.0
2019-03-15 15:10:00,65.56,65.62,65.55,65.57,260936.0,48.8098,48.8545,48.8023,48.8172,260936.0
2019-03-15 15:20:00,65.57,65.63,65.54,65.59,295383.0,48.8172,48.8619,48.7949,48.8321,295383.0
2019-03-15 15:30:00,65.59,65.59,65.48,65.51,413269.0,48.8321,48.8321,48.7502,48.7726,413269.0
2019-03-15 15:40:00,65.51,65.57,65.5,65.56,635015.0,48.7726,48.8172,48.7651,48.8098,635015.0
2019-03-15 15:50:00,65.56,65.56,65.42,65.5,1663779.0,48.8098,48.8098,48.7056,48.7651,1663779.0
2019-03-18 09:30:00,65.56,65.86,65.56,65.86,687016.0,48.8098,49.0331,48.8098,49.0331,687016.0
2019-03-18 09:40:00,65.86,66.06,65.84,66.06,210581.0,49.0331,49.182,49.0182,49.182,210581.0
2019-03-18 09:50:00,66.05,66.13,65.99,66.09,398395.0,49.1746,49.2342,49.1299,49.2044,398395.0
2019-03-18 10:00:00,66.09,66.2,66.09,66.15,315207.0,49.2044,49.2863,49.2044,49.249,315207.0
2019-03-18 10:10:00,66.16,66.18,66.04,66.13,257896.0,49.2565,49.2714,49.1671,49.2342,257896.0
2019-03-18 10:20:00,66.14,66.19,66.12,66.17,204637.0,49.2416,49.2788,49.2267,49.2639,204637.0
2019-03-18 10:30:00,66.16,66.17,66.01,66.03,191484.0,49.2565,49.2639,49.1448,49.1597,191484.0
2019-03-18 10:40:00,66.04,66.2,66.03,66.19,189650.0,49.1671,49.2863,49.1597,49.2788,189650.0
2019-03-18 10:50:00,66.2,66.26,66.16,66.25,150708.0,49.2863,49.3309,49.2565,49.3235,150708.0
2019-03-18 11:00:00,66.25,66.35,66.24,66.32,163010.0,49.3235,49.3979,49.316,49.3756,163010.0
2019-03-18 11:10:00,66.32,66.32,66.2,66.2,84569.0,49.3756,49.3756,49.2863,49.2863,84569.0
2019-03-18 11:20:00,66.2,66.2,66.1,66.16,182344.0,49.2863,49.2863,49.2118,49.2565,182344.0
2019-03-18 11:30:00,66.16,66.18,66.08,66.14,219170.0,49.2565,49.2714,49.1969,49.2416,219170.0
2019-03-18 11:40:00,66.13,66.15,66.08,66.14,153307.0,49.2342,49.249,49.1969,49.2416,153307.0
2019-03-18 11:50:00,66.14,66.22,66.14,66.2,146947.0,49.2416,49.3012,49.2416,49.2863,146947.0
2019-03-18 12:00:00,66.2,66.24,66.18,66.23,151969.0,49.2863,49.316,49.2714,49.3086,151969.0
2019-03-18 12:10:00,66.23,66.32,66.21,66.31,193467.0,49.3086,49.3756,49.2937,49.3682,193467.0
2019-03-18 12:20:00,66.3,66.33,66.28,66.29,191956.0,49.3607,49.3831,49.3458,49.3533,191956.0
2019-03-18 12:30:00,66.29,66.3,66.21,66.26,169409.0,49.3533,49.3607,49.2937,49.3309,169409.0
2019-03-18 12:40:00,66.27,66.3,66.24,66.29,113196.0,49.3384,49.3607,49.316,49.3533,113196.0
2019-03-18 12:50:00,66.28,66.34,66.27,66.29,87918.0,49.3458,49.3905,49.3384,49.3533,87918.0
2019-03-18 13:00:00,66.29,66.31,66.25,66.29,143356.0,49.3533,49.3682,49.3235,49.3533,143356.0
2019-03-18 13:10:00,66.29,66.34,66.28,66.28,165893.0,49.3533,49.3905,49.3458,49.3458,165893.0
2019-03-18 13:20:00,66.28,66.34,66.26,66.31,232922.0,49.3458,49.3905,49.3309,49.3682,232922.0
2019-03-18 13:30:00,66.31,66.37,66.29,66.36,219860.0,49.3682,49.4128,49.3533,49.4054,219860.0
2019-03-18 13:40:00,66.35,66.4,66.32,66.39,95247.0,49.3979,49.4352,49.3756,49.4277,95247.0
2019-03-18 13:50:00,66.39,66.41,66.34,66.37,155730.0,49.4277,49.4426,49.3905,49.4128,155730.0
2019-03-18 14:00:00,66.36,66.4,66.35,66.36,106656.0,49.4054,49.4352,49.3979,49.4054,106656.0
2019-03-18 14:10:00,66.37,66.37,66.24,66.28,253287.0,49.4128,49.4128,49.316,49.3458,253287.0
2019-03-18 14:20:00,66.28,66.35,66.27,66.34,95674.0,49.3458,49.3979,49.3384,49.3905,95674.0
2019-03-18 14:30:00,66.35,66.36,66.27,66.35,161869.0,49.3979,49.4054,49.3384,49.3979,161869.0
2019-03-18 14:40:00,66.34,66.41,66.34,66.4,126650.0,49.3905,49.4426,49.3905,49.4352,126650.0
2019-03-18 14:50:00,66.39,66.41,66.36,66.37,129334.0,49.4277,49.4426,49.4054,49.4128,129334.0
2019-03-18 15:00:00,66.37,66.38,66.29,66.32,213471.0,49.4128,49.4203,49.3533,49.3756,213471.0
2019-03-18 15:10:00,66.32,66.41,66.25,66.37,351114.0,49.3756,49.4426,49.3235,49.4128,351114.0
2019-03-18 15:20:00,66.37,66.4,66.35,66.4,228690.0,49.4128,49.4352,49.3979,49.4352,228690.0
2019-03-18 15:30:00,66.4,66.42,66.36,66.38,280511.0,49.4352,49.4501,49.4054,49.4203,280511.0
2019-03-18 15:40:00,66.38,66.53,66.36,66.49,506611.0,49.4203,49.532,49.4054,49.5022,506611.0
2019-03-18 15:50:00,66.5,66.5,66.39,66.42,1210308.0,49.5096,49.5096,49.4277,49.4501,1210308.0
2019-03-19 09:30:00,66.75,67.05,66.73,67.03,397337.0,49.6957,49.9191,49.6809,49.9042,397337.0
2019-03-19 09:40:00,67.04,67.09,66.81,66.84,410289.0,49.9117,49.9489,49.7404,49.7628,410289.0
2019-03-19 09:50:00,66.82,66.86,66.69,66.74,185845.0,49.7479,49.7776,49.6511,49.6883,185845.0
2019-03-19 10:00:00,66.74,66.81,66.7,66.76,172502.0,49.6883,49.7404,49.6585,49.7032,172502.0
2019-03-19 10:10:00,66.76,66.85,66.72,66.84,237118.0,49.7032,49.7702,49.6734,49.7628,237118.0
2019-03-19 10:20:00,66.83,66.84,66.75,66.78,103412.0,49.7553,49.7628,49.6957,49.7181,103412.0
2019-03-19 10:30:00,66.77,66.86,66.74,66.85,211513.0,49.7106,49.7776,49.6883,49.7702,211513.0
2019-03-19 10:40:00,66.84,66.86,66.71,66.76,337987.0,49.7628,49.7776,49.666,49.7032,337987.0
2019-03-19 10:50:00,66.76,66.82,66.58,66.6,290165.0,49.7032,49.7479,49.5692,49.5841,290165.0
2019-03-19 11:00:00,66.61,66.62,66.51,66.54,195977.0,49.5915,49.599,49.5171,49.5394,195977.0
2019-03-19 11:10:00,66.53,66.64,66.5,66.52,192421.0,49.532,49.6139,49.5096,49.5245,192421.0
2019-03-19 11:20:00,66.52,66.62,66.52,66.55,142174.0,49.5245,49.599,49.5245,49.5468,142174.0
2019-03-19 11:30:00,66.55,66.64,66.53,66.61,112889.0,49.5468,49.6139,49.532,49.5915,112889.0
2019-03-19 11:40:00,66.61,66.72,66.59,66.71,322081.0,49.5915,49.6734,49.5766,49.666,322081.0
2019-03-19 11:50:00,66.71,66.76,66.68,66.76,167454.0,49.666,49.7032,49.6436,49.7032,167454.0
2019-03-19 12:00:00,66.77,66.8,66.73,66.79,124005.0,49.7106,49.733,49.6809,49.7255,124005.0
2019-03-19 12:10:00,66.79,66.88,66.79,66.81,245717.0,49.7255,49.7925,49.7255,49.7404,245717.0
2019-03-19 12:20:00,66.82,66.83,66.77,66.83,166093.0,49.7479,49.7553,49.7106,49.7553,166093.0
2019-03-19 12:30:00,66.83,66.85,66.79,66.8,209872.0,49.7553,49.7702,49.7255,49.733,209872.0
2019-03-19 12:40:00,66.81,66.83,66.53,66.54,748619.0,49.7404,49.7553,49.532,49.5394,748619.0
2019-03-19 12:50:00,66.53,66.79,66.53,66.79,616200.0,49.532,49.7255,49.532,49.7255,616200.0
2019-03-19 13:00:00,66.79,66.79,66.71,66.71,242312.0,49.7255,49.7255,49.666,49.666,242312.0
2019-03-19 13:10:00,66.71,66.76,66.68,66.71,234079.0,49.666,49.7032,49.6436,49.666,234079.0
2019-03-19 13:20:00,66.72,66.74,66.68,66.69,278621.0,49.6734,49.6883,49.6436,49.6511,278621.0
2019-03-19 13:30:00,66.69,66.79,66.66,66.77,213485.0,49.6511,49.7255,49.6287,49.7106,213485.0
2019-03-19 13:40:00,66.78,66.79,66.64,66.67,136012.0,49.7181,49.7255,49.6139,49.6362,136012.0
2019-03-19 13:50:00,66.67,66.69,66.6,66.64,193438.0,49.6362,49.6511,49.5841,49.6139,193438.0
2019-03-19 14:00:00,66.64,66.67,66.59,66.6,98729.0,49.6139,49.6362,49.5766,49.5841,98729.0
2019-03-19 14:10:00,66.61,66.61,66.48,66.53,172703.0,49.5915,49.5915,49.4947,49.532,172703.0
2019-03-19 14:20:00,66.52,66.6,66.5,66.6,311385.0,49.5245,49.5841,49.5096,49.5841,311385.0
2019-03-19 14:30:00,66.61,66.63,66.54,66.54,254815.0,49.5915,49.6064,49.5394,49.5394,254815.0
2019-03-19 14:40:00,66.54,66.56,66.49,66.5,104855.0,49.5394,49.5543,49.5022,49.5096,104855.0
2019-03-19 14:50:00,66.5,66.51,66.37,66.4,239213.0,49.5096,49.5171,49.4128,49.4352,239213.0
2019-03-19 15:00:00,66.4,66.44,66.36,66.38,184862.0,49.4352,49.465,49.4054,49.4203,184862.0
2019-03-19 15:10:00,66.38,66.39,66.25,66.28,445745.0,49.4203,49.4277,49.3235,49.3458,445745.0
2019-03-19 15:20:00,66.28,66.28,66.18,66.21,244654.0,49.3458,49.3458,49.2714,49.2937,244654.0
2019-03-19 15:30:00,66.21,66.21,66.02,66.04,448499.0,49.2937,49.2937,49.1523,49.1671,448499.0
2019-03-19 15:40:00,66.03,66.09,65.97,66.08,462753.0,49.1597,49.2044,49.115,49.1969,462753.0
2019-03-19 15:50:00,66.08,66.25,66.05,66.24,1126893.0,49.1969,49.3235,49.1746,49.316,1126893.0
2019-03-20 09:30:00,66.18,66.21,65.98,66.06,479402.0,49.2714,49.2937,49.1225,49.182,479402.0
2019-03-20 09:40:00,66.06,66.14,66.0,66.12,210889.0,49.182,49.2416,49.1374,49.2267,210889.0
2019-03-20 09:50:00,66.12,66.25,66.1,66.2,435296.0,49.2267,49.3235,49.2118,49.2863,435296.0
2019-03-20 10:00:00,66.2,66.3,66.19,66.23,221577.0,49.2863,49.3607,49.2788,49.3086,221577.0
2019-03-20 10:10:00,66.23,66.23,66.12,66.14,192777.0,49.3086,49.3086,49.2267,49.2416,192777.0
2019-03-20 10:20:00,66.14,66.14,66.05,66.14,180477.0,49.2416,49.2416,49.1746,49.2416,180477.0
2019-03-20 10:30:00,66.15,66.5,66.14,66.29,939764.0,49.249,49.5096,49.2416,49.3533,939764.0
2019-03-20 10:40:00,66.29,66.52,66.25,66.52,179647.0,49.3533,49.5245,49.3235,49.5245,179647.0
2019-03-20 10:50:00,66.51,66.55,66.43,66.52,115800.0,49.5171,49.5468,49.4575,49.5245,115800.0
2019-03-20 11:00:00,66.53,66.61,66.53,66.58,170362.0,49.532,49.5915,49.532,49.5692,170362.0
2019-03-20 11:10:00,66.58,66.7,66.57,66.67,146700.0,49.5692,49.6585,49.5617,49.6362,146700.0
2019-03-20 11:20:00,66.68,66.74,66.59,66.63,159623.0,49.6436,49.6883,49.5766,49.6064,159623.0
2019-03-20 11:30:00,66.64,66.67,66.6,66.61,241819.0,49.6139,49.6362,49.5841,49.5915,241819.0
2019-03-20 11:40:00,66.6,66.66,66.57,66.6,249300.0,49.5841,49.6287,49.5617,49.5841,249300.0
2019-03-20 11:50:00,66.6,66.63,66.46,66.51,180966.0,49.5841,49.6064,49.4798,49.5171,180966.0
2019-03-20 12:00:00,66.51,66.6,66.49,66.6,113428.0,49.5171,49.5841,49.5022,49.5841,113428.0
2019-03-20 12:10:00,66.6,66.64,66.57,66.57,172143.0,49.5841,49.6139,49.5617,49.5617,172143.0
2019-03-20 12:20:00,66.57,66.6,66.51,66.59,154285.0,49.5617,49.5841,49.5171,49.5766,154285.0
2019-03-20 12:30:00,66.59,66.6,66.4,66.46,430055.0,49.5766,49.5841,49.4352,49.4798,430055.0
2019-03-20 12:40:00,66.46,66.51,66.42,66.43,184904.0,49.4798,49.5171,49.4501,49.4575,184904.0
2019-03-20 12:50:00,66.44,66.48,66.37,66.43,185185.0,49.465,49.4947,49.4128,49.4575,185185.0
2019-03-20 13:00:00,66.42,66.46,66.38,66.38,147728.0,49.4501,49.4798,49.4203,49.4203,147728.0
2019-03-20 13:10:00,66.38,66.44,66.37,66.38,112173.0,49.4203,49.465,49.4128,49.4203,112173.0
2019-03-20 13:20:00,66.39,66.43,66.37,66.38,134789.0,49.4277,49.4575,49.4128,49.4203,134789.0
2019-03-20 13:30:00,66.37,66.52,66.36,66.52,170482.0,49.4128,49.5245,49.4054,49.5245,170482.0
2019-03-20 13:40:00,66.52,66.59,66.48,66.56,198133.0,49.5245,49.5766,49.4947,49.5543,198133.0
2019-03-20 13:50:00,66.57,66.58,66.47,66.54,192121.0,49.5617,49.5692,49.4873,49.5394,192121.0
2019-03-20 14:00:00,66.56,66.99,66.56,66.85,718807.0,49.5543,49.8744,49.5543,49.7702,718807.0
2019-03-20 14:10:00,66.86,66.99,66.81,66.83,408756.0,49.7776,49.8744,49.7404,49.7553,408756.0
2019-03-20 14:20:00,66.82,67.08,66.8,67.07,470237.0,49.7479,49.9414,49.733,49.934,470237.0
2019-03-20 14:30:00,67.08,67.19,67.0,67.19,399501.0,49.9414,50.0233,49.8819,50.0233,399501.0
2019-03-20 14:40:00,67.2,67.25,67.13,67.23,369762.0,50.0308,50.068,49.9787,50.0531,369762.0
2019-03-20 14:50:00,67.22,67.33,67.22,67.31,223497.0,50.0457,50.1276,50.0457,50.1127,223497.0
2019-03-20 15:00:00,67.32,67.4,67.24,67.3,652030.0,50.1201,50.1797,50.0606,50.1052,652030.0
2019-03-20 15:10:00,67.3,67.38,67.25,67.36,311969.0,50.1052,50.1648,50.068,50.1499,311969.0
2019-03-20 15:20:00,67.36,67.42,67.23,67.25,294037.0,50.1499,50.1946,50.0531,50.068,294037.0
2019-03-20 15:30:00,67.25,67.25,66.96,67.03,660315.0,50.068,50.068,49.8521,49.9042,660315.0
2019-03-20 15:40:00,67.03,67.16,67.02,67.06,468562.0,49.9042,50.001,49.8968,49.9265,468562.0
2019-03-20 15:50:00,67.06,67.07,66.81,66.82,1313785.0,49.9265,49.934,49.7404,49.7479,1313785.0
2019-03-21 09:30:00,66.62,66.82,66.48,66.69,480679.0,49.599,49.7479,49.4947,49.6511,480679.0
2019-03-21 09:40:00,66.67,66.72,66.54,66.58,186213.0,49.6362,49.6734,49.5394,49.5692,186213.0
2019-03-21 09:50:00,66.57,66.65,66.51,66.55,300420.0,49.5617,49.6213,49.5171,49.5468,300420.0
2019-03-21 10:00:00,66.55,66.68,66.49,66.65,212634.0,49.5468,49.6436,49.5022,49.6213,212634.0
2019-03-21 10:10:00,66.65,66.73,66.6,66.62,189419.0,49.6213,49.6809,49.5841,49.599,189419.0
2019-03-21 10:20:00,66.64,66.78,66.59,66.75,227857.0,49.6139,49.7181,49.5766,49.6957,227857.0
2019-03-21 10:30:00,66.75,66.84,66.73,66.8,206632.0,49.6957,49.7628,49.6809,49.733,206632.0
2019-03-21 10:40:00,66.81,66.86,66.74,66.83,160647.0,49.7404,49.7776,49.6883,49.7553,160647.0
2019-03-21 10:50:00,66.82,66.95,66.8,66.93,164643.0,49.7479,49.8446,49.733,49.8298,164643.0
2019-03-21 11:00:00,66.93,67.06,66.92,67.03,384538.0,49.8298,49.9265,49.8223,49.9042,384538.0
2019-03-21 11:10:00,67.04,67.13,67.04,67.1,242324.0,49.9117,49.9787,49.9117,49.9563,242324.0
2019-03-21 11:20:00,67.11,67.2,67.05,67.08,278625.0,49.9638,50.0308,49.9191,49.9414,278625.0
2019-03-21 11:30:00,67.08,67.15,66.95,66.95,290877.0,49.9414,49.9935,49.8446,49.8446,290877.0
2019-03-21 11:40:00,66.96,67.1,66.93,67.05,239771.0,49.8521,49.9563,49.8298,49.9191,239771.0
2019-03-21 11:50:00,67.05,67.23,67.04,67.21,211294.0,49.9191,50.0531,49.9117,50.0382,211294.0
2019-03-21 12:00:00,67.21,67.22,67.05,67.06,156049.0,50.0382,50.0457,49.9191,49.9265,156049.0
2019-03-21 12:10:00,67.06,67.08,66.94,66.95,133933.0,49.9265,49.9414,49.8372,49.8446,133933.0
2019-03-21 12:20:00,66.95,66.95,66.86,66.91,159263.0,49.8446,49.8446,49.7776,49.8149,159263.0
2019-03-21 12:30:00,66.91,66.93,66.85,66.88,280468.0,49.8149,49.8298,49.7702,49.7925,280468.0
2019-03-21 12:40:00,66.88,66.92,66.82,66.84,395235.0,49.7925,49.8223,49.7479,49.7628,395235.0
2019-03-21 12:50:00,66.83,66.88,66.79,66.88,148659.0,49.7553,49.7925,49.7255,49.7925,148659.0
2019-03-21 13:00:00,66.87,67.05,66.87,67.03,204135.0,49.7851,49.9191,49.7851,49.9042,204135.0
2019-03-21 13:10:00,67.04,67.04,66.95,66.96,171585.0,49.9117,49.9117,49.8446,49.8521,171585.0
2019-03-21 13:20:00,66.95,67.06,66.94,67.06,58801.0,49.8446,49.9265,49.8372,49.9265,58801.0
2019-03-21 13:30:00,67.06,67.11,67.04,67.07,140632.0,49.9265,49.9638,49.9117,49.934,140632.0
2019-03-21 13:40:00,67.06,67.13,67.06,67.12,156918.0,49.9265,49.9787,49.9265,49.9712,156918.0
2019-03-21 13:50:00,67.13,67.21,67.11,67.17,168160.0,49.9787,50.0382,49.9638,50.0084,168160.0
2019-03-21 14:00:00,67.17,67.33,67.16,67.3,219428.0,50.0084,50.1276,50.001,50.1052,219428.0
2019-03-21 14:10:00,67.3,67.35,67.21,67.22,262651.0,50.1052,50.1425,50.0382,50.0457,262651.0
2019-03-21 14:20:00,67.23,67.33,67.2,67.32,154924.0,50.0531,50.1276,50.0308,50.1201,154924.0
2019-03-21 14:30:00,67.32,67.39,67.29,67.38,277917.0,50.1201,50.1722,50.0978,50.1648,277917.0
2019-03-21 14:40:00,67.38,67.4,67.35,67.36,155384.0,50.1648,50.1797,50.1425,50.1499,155384.0
2019-03-21 14:50:00,67.36,67.39,67.28,67.28,301711.0,50.1499,50.1722,50.0903,50.0903,301711.0
2019-03-21 15:00:00,67.28,67.36,67.28,67.31,252106.0,50.0903,50.1499,50.0903,50.1127,252106.0
2019-03-21 15:10:00,67.31,67.31,67.18,67.26,298736.0,50.1127,50.1127,50.0159,50.0754,298736.0
2019-03-21 15:20:00,67.26,67.33,67.23,67.28,257482.0,50.0754,50.1276,50.0531,50.0903,257482.0
2019-03-21 15:30:00,67.28,67.32,67.22,67.3,404875.0,50.0903,50.1201,50.0457,50.1052,404875.0
2019-03-21 15:40:00,67.29,67.36,67.25,67.26,291759.0,50.0978,50.1499,50.068,50.0754,291759.0
2019-03-21 15:50:00,67.26,67.32,67.19,67.29,1261412.0,50.0754,50.1201,50.0233,50.0978,1261412.0
2019-03-22 09:30:00,66.68,66.79,66.45,66.56,878962.0,49.6436,49.7255,49.4724,49.5543,878962.0
2019-03-22 09:40:00,66.56,66.57,66.3,66.33,524192.0,49.5543,49.5617,49.3607,49.3831,524192.0
2019-03-22 09:50:00,66.33,66.41,66.04,66.06,616932.0,49.3831,49.4426,49.1671,49.182,616932.0
2019-03-22 10:00:00,66.05,66.11,65.89,66.06,790744.0,49.1746,49.2193,49.0555,49.182,790744.0
2019-03-22 10:10:00,66.05,66.12,65.9,66.12,371860.0,49.1746,49.2267,49.0629,49.2267,371860.0
2019-03-22 10:20:00,66.12,66.22,65.96,65.97,717030.0,49.2267,49.3012,49.1076,49.115,717030.0
2019-03-22 10:30:00,65.98,66.04,65.89,65.97,384421.0,49.1225,49.1671,49.0555,49.115,384421.0
2019-03-22 10:40:00,65.98,65.99,65.74,65.75,394967.0,49.1225,49.1299,48.9438,48.9512,394967.0
2019-03-22 10:50:00,65.75,65.79,65.66,65.66,287773.0,48.9512,48.981,48.8842,48.8842,287773.0
2019-03-22 11:00:00,65.66,65.67,65.53,65.58,429525.0,48.8842,48.8917,48.7875,48.8247,429525.0
2019-03-22 11:10:00,65.59,65.81,65.51,65.78,394587.0,48.8321,48.9959,48.7726,48.9736,394587.0
2019-03-22 11:20:00,65.79,65.81,65.57,65.6,384914.0,48.981,48.9959,48.8172,48.8396,384914.0
2019-03-22 11:30:00,65.6,65.67,65.47,65.48,381437.0,48.8396,48.8917,48.7428,48.7502,381437.0
2019-03-22 11:40:00,65.48,65.51,65.37,65.38,320546.0,48.7502,48.7726,48.6683,48.6758,320546.0
2019-03-22 11:50:00,65.38,65.4,65.23,65.23,465155.0,48.6758,48.6907,48.5641,48.5641,465155.0
2019-03-22 12:00:00,65.23,65.5,65.22,65.47,765936.0,48.5641,48.7651,48.5567,48.7428,765936.0
2019-03-22 12:10:00,65.47,65.5,65.35,65.4,427651.0,48.7428,48.7651,48.6534,48.6907,427651.0
2019-03-22 12:20:00,65.4,65.46,65.29,65.34,451009.0,48.6907,48.7353,48.6088,48.646,451009.0
2019-03-22 12:30:00,65.34,65.49,65.3,65.4,499110.0,48.646,48.7577,48.6162,48.6907,499110.0
2019-03-22 12:40:00,65.4,65.4,65.23,65.34,408219.0,48.6907,48.6907,48.5641,48.646,408219.0
2019-03-22 12:50:00,65.33,65.46,65.31,65.45,309334.0,48.6385,48.7353,48.6237,48.7279,309334.0
2019-03-22 13:00:00,65.45,65.63,65.43,65.62,364658.0,48.7279,48.8619,48.713,48.8545,364658.0
2019-03-22 13:10:00,65.62,65.62,65.51,65.58,333760.0,48.8545,48.8545,48.7726,48.8247,333760.0
2019-03-22 13:20:00,65.59,65.6,65.49,65.59,233984.0,48.8321,48.8396,48.7577,48.8321,233984.0
2019-03-22 13:30:00,65.59,65.74,65.58,65.67,210324.0,48.8321,48.9438,48.8247,48.8917,210324.0
2019-03-22 13:40:00,65.67,65.74,65.66,65.67,187088.0,48.8917,48.9438,48.8842,48.8917,187088.0
2019-03-22 13:50:00,65.67,65.7,65.56,65.58,185441.0,48.8917,48.914,48.8098,48.8247,185441.0
2019-03-22 14:00:00,65.58,65.74,65.57,65.7,351418.0,48.8247,48.9438,48.8172,48.914,351418.0
2019-03-22 14:10:00,65.7,65.94,65.7,65.89,295053.0,48.914,49.0927,48.914,49.0555,295053.0
2019-03-22 14:20:00,65.88,66.02,65.87,65.96,220092.0,49.048,49.1523,49.0406,49.1076,220092.0
2019-03-22 14:30:00,65.96,65.98,65.78,65.84,330849.0,49.1076,49.1225,48.9736,49.0182,330849.0
2019-03-22 14:40:00,65.85,66.04,65.85,66.02,374667.0,49.0257,49.1671,49.0257,49.1523,374667.0
2019-03-22 14:50:00,66.01,66.11,66.0,66.02,393919.0,49.1448,49.2193,49.1374,49.1523,393919.0
2019-03-22 15:00:00,66.03,66.12,65.99,66.04,710924.0,49.1597,49.2267,49.1299,49.1671,710924.0
2019-03-22 15:10:00,66.05,66.06,65.87,65.9,468588.0,49.1746,49.182,49.0406,49.0629,468588.0
2019-03-22 15:20:00,65.9,65.98,65.84,65.84,552317.0,49.0629,49.1225,49.0182,49.0182,552317.0
2019-03-22 15:30:00,65.84,65.89,65.69,65.72,786488.0,49.0182,49.0555,48.9066,48.9289,786488.0
2019-03-22 15:40:00,65.73,65.78,65.64,65.72,782071.0,48.9364,48.9736,48.8693,48.9289,782071.0
2019-03-22 15:50:00,65.73,65.74,65.45,65.48,1647260.0,48.9364,48.9438,48.7279,48.7502,1647260.0
2019-03-25 09:30:00,65.19,65.45,64.97,65.45,690327.0,48.5343,48.7279,48.3705,48.7279,690327.0
2019-03-25 09:40:00,65.44,65.44,65.0,65.02,358532.0,48.7204,48.7204,48.3929,48.4078,358532.0
2019-03-25 09:50:00,65.03,65.14,64.89,64.9,404331.0,48.4152,48.4971,48.311,48.3184,404331.0
2019-03-25 10:00:00,64.89,65.08,64.87,65.06,459616.0,48.311,48.4524,48.2961,48.4375,459616.0
2019-03-25 10:10:00,65.06,65.09,64.95,65.02,261967.0,48.4375,48.4599,48.3556,48.4078,261967.0
2019-03-25 10:20:00,65.01,65.2,64.99,65.15,358545.0,48.4003,48.5418,48.3854,48.5045,358545.0
2019-03-25 10:30:00,65.15,65.27,65.12,65.13,384890.0,48.5045,48.5939,48.4822,48.4896,384890.0
2019-03-25 10:40:00,65.13,65.23,65.09,65.22,323186.0,48.4896,48.5641,48.4599,48.5567,323186.0
2019-03-25 10:50:00,65.23,65.45,65.22,65.31,424136.0,48.5641,48.7279,48.5567,48.6237,424136.0
2019-03-25 11:00:00,65.32,65.41,65.25,65.35,681962.0,48.6311,48.6981,48.579,48.6534,681962.0
2019-03-25 11:10:00,65.35,65.5,65.29,65.49,250605.0,48.6534,48.7651,48.6088,48.7577,250605.0
2019-03-25 11:20:00,65.5,65.59,65.48,65.57,245103.0,48.7651,48.8321,48.7502,48.8172,245103.0
2019-03-25 11:30:00,65.57,65.57,65.33,65.36,230640.0,48.8172,48.8172,48.6385,48.6609,230640.0
2019-03-25 11:40:00,65.37,65.39,65.26,65.29,197825.0,48.6683,48.6832,48.5864,48.6088,197825.0
2019-03-25 11:50:00,65.29,65.4,65.26,65.26,146188.0,48.6088,48.6907,48.5864,48.5864,146188.0
2019-03-25 12:00:00,65.26,65.46,65.24,65.42,215134.0,48.5864,48.7353,48.5715,48.7056,215134.0
2019-03-25 12:10:00,65.41,65.47,65.36,65.43,100433.0,48.6981,48.7428,48.6609,48.713,100433.0
2019-03-25 12:20:00,65.43,65.53,65.43,65.49,79792.0,48.713,48.7875,48.713,48.7577,79792.0
2019-03-25 12:30:00,65.48,65.53,65.28,65.28,150901.0,48.7502,48.7875,48.6013,48.6013,150901.0
2019-03-25 12:40:00,65.27,65.35,65.25,65.34,104753.0,48.5939,48.6534,48.579,48.646,104753.0
2019-03-25 12:50:00,65.34,65.48,65.34,65.47,196339.0,48.646,48.7502,48.646,48.7428,196339.0
2019-03-25 13:00:00,65.48,65.48,65.35,65.46,432022.0,48.7502,48.7502,48.6534,48.7353,432022.0
2019-03-25 13:10:00,65.45,65.59,65.43,65.52,218790.0,48.7279,48.8321,48.713,48.78,218790.0
2019-03-25 13:20:00,65.52,65.54,65.45,65.5,174430.0,48.78,48.7949,48.7279,48.7651,174430.0
2019-03-25 13:30:00,65.5,65.61,65.45,65.59,211614.0,48.7651,48.847,48.7279,48.8321,211614.0
2019-03-25 13:40:00,65.59,65.6,65.49,65.51,189175.0,48.8321,48.8396,48.7577,48.7726,189175.0
2019-03-25 13:50:00,65.52,65.54,65.42,65.43,156520.0,48.78,48.7949,48.7056,48.713,156520.0
2019-03-25 14:00:00,65.42,65.46,65.26,65.31,249264.0,48.7056,48.7353,48.5864,48.6237,249264.0
2019-03-25 14:10:00,65.31,65.37,65.2,65.2,311260.0,48.6237,48.6683,48.5418,48.5418,311260.0
2019-03-25 14:20:00,65.2,65.22,65.06,65.14,195360.0,48.5418,48.5567,48.4375,48.4971,195360.0
2019-03-25 14:30:00,65.14,65.27,65.14,65.24,306494.0,48.4971,48.5939,48.4971,48.5715,306494.0
2019-03-25 14:40:00,65.24,65.33,65.22,65.28,128839.0,48.5715,48.6385,48.5567,48.6013,128839.0
2019-03-25 14:50:00,65.28,65.33,65.21,65.3,258734.0,48.6013,48.6385,48.5492,48.6162,258734.0
2019-03-25 15:00:00,65.3,65.35,65.25,65.31,180814.0,48.6162,48.6534,48.579,48.6237,180814.0
2019-03-25 15:10:00,65.31,65.43,65.3,65.37,284714.0,48.6237,48.713,48.6162,48.6683,284714.0
2019-03-25 15:20:00,65.37,65.47,65.36,65.42,153102.0,48.6683,48.7428,48.6609,48.7056,153102.0
2019-03-25 15:30:00,65.42,65.52,65.36,65.45,168496.0,48.7056,48.78,48.6609,48.7279,168496.0
2019-03-25 15:40:00,65.45,65.56,65.43,65.44,508627.0,48.7279,48.8098,48.713,48.7204,508627.0
2019-03-25 15:50:00,65.44,65.56,65.43,65.51,967019.0,48.7204,48.8098,48.713,48.7726,967019.0
2019-03-26 09:30:00,66.26,66.67,66.08,66.65,711678.0,49.3309,49.6362,49.1969,49.6213,711678.0
2019-03-26 09:40:00,66.65,66.89,66.61,66.63,598252.0,49.6213,49.8,49.5915,49.6064,598252.0
2019-03-26 09:50:00,66.64,66.76,66.49,66.73,437129.0,49.6139,49.7032,49.5022,49.6809,437129.0
2019-03-26 10:00:00,66.75,66.75,66.57,66.62,429645.0,49.6957,49.6957,49.5617,49.599,429645.0
2019-03-26 10:10:00,66.63,66.65,66.52,66.61,379664.0,49.6064,49.6213,49.5245,49.5915,379664.0
2019-03-26 10:20:00,66.6,66.63,66.51,66.54,226565.0,49.5841,49.6064,49.5171,49.5394,226565.0
2019-03-26 10:30:00,66.54,66.56,66.42,66.5,397999.0,49.5394,49.5543,49.4501,49.5096,397999.0
2019-03-26 10:40:00,66.5,66.72,66.49,66.72,266020.0,49.5096,49.6734,49.5022,49.6734,266020.0
2019-03-26 10:50:00,66.73,66.83,66.73,66.83,151637.0,49.6809,49.7553,49.6809,49.7553,151637.0
2019-03-26 11:00:00,66.82,66.86,66.64,66.65,176252.0,49.7479,49.7776,49.6139,49.6213,176252.0
2019-03-26 11:10:00,66.64,66.64,66.4,66.41,319652.0,49.6139,49.6139,49.4352,49.4426,319652.0
2019-03-26 11:20:00,66.42,66.54,66.41,66.51,203101.0,49.4501,49.5394,49.4426,49.5171,203101.0
2019-03-26 11:30:00,66.5,66.65,66.43,66.63,273007.0,49.5096,49.6213,49.4575,49.6064,273007.0
2019-03-26 11:40:00,66.63,66.69,66.53,66.63,300280.0,49.6064,49.6511,49.532,49.6064,300280.0
2019-03-26 11:50:00,66.62,66.62,66.47,66.48,151124.0,49.599,49.599,49.4873,49.4947,151124.0
2019-03-26 12:00:00,66.49,66.58,66.42,66.44,169029.0,49.5022,49.5692,49.4501,49.465,169029.0
2019-03-26 12:10:00,66.43,66.51,66.4,66.49,91480.0,49.4575,49.5171,49.4352,49.5022,91480.0
2019-03-26 12:20:00,66.49,66.51,66.35,66.39,94618.0,49.5022,49.5171,49.3979,49.4277,94618.0
2019-03-26 12:30:00,66.38,66.44,66.33,66.34,77682.0,49.4203,49.465,49.3831,49.3905,77682.0
2019-03-26 12:40:00,66.34,66.36,66.27,66.28,226451.0,49.3905,49.4054,49.3384,49.3458,226451.0
2019-03-26 12:50:00,66.28,66.37,66.26,66.32,192924.0,49.3458,49.4128,49.3309,49.3756,192924.0
2019-03-26 13:00:00,66.32,66.35,66.27,66.28,139180.0,49.3756,49.3979,49.3384,49.3458,139180.0
2019-03-26 13:10:00,66.28,66.38,66.28,66.37,192209.0,49.3458,49.4203,49.3458,49.4128,192209.0
2019-03-26 13:20:00,66.36,66.37,66.24,66.24,110993.0,49.4054,49.4128,49.316,49.316,110993.0
2019-03-26 13:30:00,66.25,66.26,66.15,66.21,82967.0,49.3235,49.3309,49.249,49.2937,82967.0
2019-03-26 13:40:00,66.21,66.28,66.2,66.26,67762.0,49.2937,49.3458,49.2863,49.3309,67762.0
2019-03-26 13:50:00,66.26,66.3,66.16,66.17,176536.0,49.3309,49.3607,49.2565,49.2639,176536.0
2019-03-26 14:00:00,66.16,66.2,66.12,66.18,133383.0,49.2565,49.2863,49.2267,49.2714,133383.0
2019-03-26 14:10:00,66.17,66.28,66.12,66.27,190916.0,49.2639,49.3458,49.2267,49.3384,190916.0
2019-03-26 14:20:00,66.27,66.28,66.15,66.16,88127.0,49.3384,49.3458,49.249,49.2565,88127.0
2019-03-26 14:30:00,66.15,66.21,66.08,66.19,209999.0,49.249,49.2937,49.1969,49.2788,209999.0
2019-03-26 14:40:00,66.19,66.32,66.16,66.3,276311.0,49.2788,49.3756,49.2565,49.3607,276311.0
2019-03-26 14:50:00,66.31,66.38,66.23,66.37,386600.0,49.3682,49.4203,49.3086,49.4128,386600.0
2019-03-26 15:00:00,66.36,66.45,66.32,66.36,489214.0,49.4054,49.4724,49.3756,49.4054,489214.0
2019-03-26 15:10:00,66.37,66.43,66.3,66.31,244779.0,49.4128,49.4575,49.3607,49.3682,244779.0
2019-03-26 15:20:00,66.31,66.35,66.26,66.27,231371.0,49.3682,49.3979,49.3309,49.3384,231371.0
2019-03-26 15:30:00,66.26,66.44,66.26,66.31,433069.0,49.3309,49.465,49.3309,49.3682,433069.0
2019-03-26 15:40:00,66.31,66.4,66.25,66.34,422193.0,49.3682,49.4352,49.3235,49.3905,422193.0
2019-03-26 15:50:00,66.35,66.47,66.32,66.45,1093594.0,49.3979,49.4873,49.3756,49.4724,1093594.0
2019-03-27 09:30:00,66.47,66.69,66.37,66.55,362077.0,49.4873,49.6511,49.4128,49.5468,362077.0
2019-03-27 09:40:00,66.55,66.6,66.25,66.31,271065.0,49.5468,49.5841,49.3235,49.3682,271065.0
2019-03-27 09:50:00,66.31,66.38,66.16,66.21,293250.0,49.3682,49.4203,49.2565,49.2937,293250.0
2019-03-27 10:00:00,66.21,66.21,66.08,66.14,594025.0,49.2937,49.2937,49.1969,49.2416,594025.0
2019-03-27 10:10:00,66.15,66.34,66.13,66.34,269911.0,49.249,49.3905,49.2342,49.3905,269911.0
2019-03-27 10:20:00,66.35,66.4,66.27,66.3,170059.0,49.3979,49.4352,49.3384,49.3607,170059.0
2019-03-27 10:30:00,66.29,66.36,66.06,66.13,327220.0,49.3533,49.4054,49.182,49.2342,327220.0
2019-03-27 10:40:00,66.14,66.14,65.93,65.98,262166.0,49.2416,49.2416,49.0853,49.1225,262166.0
2019-03-27 10:50:00,65.97,66.14,65.9,66.14,216516.0,49.115,49.2416,49.0629,49.2416,216516.0
2019-03-27 11:00:00,66.12,66.18,65.99,66.16,157670.0,49.2267,49.2714,49.1299,49.2565,157670.0
2019-03-27 11:10:00,66.16,66.17,65.95,65.98,219168.0,49.2565,49.2639,49.1001,49.1225,219168.0
2019-03-27 11:20:00,65.97,66.07,65.88,65.89,150205.0,49.115,49.1895,49.048,49.0555,150205.0
2019-03-27 11:30:00,65.89,65.95,65.71,65.77,310364.0,49.0555,49.1001,48.9215,48.9661,310364.0
2019-03-27 11:40:00,65.77,65.77,65.53,65.57,251032.0,48.9661,48.9661,48.7875,48.8172,251032.0
2019-03-27 11:50:00,65.57,65.67,65.46,65.6,319336.0,48.8172,48.8917,48.7353,48.8396,319336.0
2019-03-27 12:00:00,65.59,65.78,65.56,65.69,273951.0,48.8321,48.9736,48.8098,48.9066,273951.0
2019-03-27 12:10:00,65.69,65.78,65.66,65.75,145706.0,48.9066,48.9736,48.8842,48.9512,145706.0
2019-03-27 12:20:00,65.75,65.9,65.73,65.88,249016.0,48.9512,49.0629,48.9364,49.048,249016.0
2019-03-27 12:30:00,65.88,65.95,65.84,65.9,185786.0,49.048,49.1001,49.0182,49.0629,185786.0
2019-03-27 12:40:00,65.88,65.95,65.84,65.9,71655.0,49.048,49.1001,49.0182,49.0629,71655.0
2019-03-27 12:50:00,65.9,65.94,65.84,65.84,97009.0,49.0629,49.0927,49.0182,49.0182,97009.0
2019-03-27 13:00:00,65.85,65.92,65.82,65.85,93517.0,49.0257,49.0778,49.0034,49.0257,93517.0
2019-03-27 13:10:00,65.85,66.09,65.85,66.04,102684.0,49.0257,49.2044,49.0257,49.1671,102684.0
2019-03-27 13:20:00,66.03,66.1,66.01,66.06,96614.0,49.1597,49.2118,49.1448,49.182,96614.0
2019-03-27 13:30:00,66.06,66.09,65.97,66.01,73078.0,49.182,49.2044,49.115,49.1448,73078.0
2019-03-27 13:40:00,66.01,66.12,66.0,66.0,99199.0,49.1448,49.2267,49.1374,49.1374,99199.0
2019-03-27 13:50:00,66.0,66.05,65.99,66.03,83175.0,49.1374,49.1746,49.1299,49.1597,83175.0
2019-03-27 14:00:00,66.03,66.08,65.99,66.06,157047.0,49.1597,49.1969,49.1299,49.182,157047.0
2019-03-27 14:10:00,66.06,66.14,66.03,66.05,120286.0,49.182,49.2416,49.1597,49.1746,120286.0
2019-03-27 14:20:00,66.05,66.11,66.03,66.11,78550.0,49.1746,49.2193,49.1597,49.2193,78550.0
2019-03-27 14:30:00,66.11,66.17,66.01,66.02,241270.0,49.2193,49.2639,49.1448,49.1523,241270.0
2019-03-27 14:40:00,66.02,66.11,66.02,66.09,211705.0,49.1523,49.2193,49.1523,49.2044,211705.0
2019-03-27 14:50:00,66.09,66.14,66.02,66.07,150774.0,49.2044,49.2416,49.1523,49.1895,150774.0
2019-03-27 15:00:00,66.07,66.1,65.98,66.0,322743.0,49.1895,49.2118,49.1225,49.1374,322743.0
2019-03-27 15:10:00,66.0,66.03,65.93,65.99,187821.0,49.1374,49.1597,49.0853,49.1299,187821.0
2019-03-27 15:20:00,65.99,66.07,65.94,66.07,193321.0,49.1299,49.1895,49.0927,49.1895,193321.0
2019-03-27 15:30:00,66.07,66.14,66.05,66.08,386880.0,49.1895,49.2416,49.1746,49.1969,386880.0
2019-03-27 15:40:00,66.08,66.09,65.98,66.01,225641.0,49.1969,49.2044,49.1225,49.1448,225641.0
2019-03-27 15:50:00,66.02,66.04,65.93,65.98,588872.0,49.1523,49.1671,49.0853,49.1225,588872.0
2019-03-28 09:30:00,65.69,65.99,65.56,65.95,494347.0,48.9066,49.1299,48.8098,49.1001,494347.0
2019-03-28 09:40:00,65.95,66.01,65.81,65.89,276631.0,49.1001,49.1448,48.9959,49.0555,276631.0
2019-03-28 09:50:00,65.89,65.99,65.82,65.99,194500.0,49.0555,49.1299,49.0034,49.1299,194500.0
2019-03-28 10:00:00,66.0,66.18,65.93,66.13,202623.0,49.1374,49.2714,49.0853,49.2342,202623.0
2019-03-28 10:10:00,66.14,66.16,66.0,66.06,146837.0,49.2416,49.2565,49.1374,49.182,146837.0
2019-03-28 10:20:00,66.07,66.14,66.06,66.1,108728.0,49.1895,49.2416,49.182,49.2118,108728.0
2019-03-28 10:30:00,66.1,66.18,66.03,66.03,202581.0,49.2118,49.2714,49.1597,49.1597,202581.0
2019-03-28 10:40:00,66.03,66.12,66.01,66.12,194735.0,49.1597,49.2267,49.1448,49.2267,194735.0
2019-03-28 10:50:00,66.12,66.15,66.01,66.03,205500.0,49.2267,49.249,49.1448,49.1597,205500.0
2019-03-28 11:00:00,66.04,66.04,65.82,65.87,366895.0,49.1671,49.1671,49.0034,49.0406,366895.0
2019-03-28 11:10:00,65.87,65.95,65.84,65.84,130981.0,49.0406,49.1001,49.0182,49.0182,130981.0
2019-03-28 11:20:00,65.84,65.93,65.78,65.79,192631.0,49.0182,49.0853,48.9736,48.981,192631.0
2019-03-28 11:30:00,65.79,65.91,65.77,65.83,220725.0,48.981,49.0704,48.9661,49.0108,220725.0
2019-03-28 11:40:00,65.83,65.85,65.68,65.84,203210.0,49.0108,49.0257,48.8991,49.0182,203210.0
2019-03-28 11:50:00,65.84,65.87,65.68,65.77,144975.0,49.0182,49.0406,48.8991,48.9661,144975.0
2019-03-28 12:00:00,65.76,65.79,65.69,65.74,127065.0,48.9587,48.981,48.9066,48.9438,127065.0
2019-03-28 12:10:00,65.74,65.74,65.67,65.73,141792.0,48.9438,48.9438,48.8917,48.9364,141792.0
2019-03-28 12:20:00,65.73,65.85,65.71,65.82,147710.0,48.9364,49.0257,48.9215,49.0034,147710.0
2019-03-28 12:30:00,65.82,65.85,65.77,65.84,116832.0,49.0034,49.0257,48.9661,49.0182,116832.0
2019-03-28 12:40:00,65.85,65.88,65.79,65.82,121484.0,49.0257,49.048,48.981,49.0034,121484.0
2019-03-28 12:50:00,65.82,65.9,65.82,65.86,128784.0,49.0034,49.0629,49.0034,49.0331,128784.0
2019-03-28 13:00:00,65.87,65.95,65.86,65.86,192948.0,49.0406,49.1001,49.0331,49.0331,192948.0
2019-03-28 13:10:00,65.86,65.9,65.83,65.89,101618.0,49.0331,49.0629,49.0108,49.0555,101618.0
2019-03-28 13:20:00,65.9,65.96,65.89,65.94,135731.0,49.0629,49.1076,49.0555,49.0927,135731.0
2019-03-28 13:30:00,65.93,65.99,65.92,65.92,126831.0,49.0853,49.1299,49.0778,49.0778,126831.0
2019-03-28 13:40:00,65.93,65.96,65.88,65.96,157345.0,49.0853,49.1076,49.048,49.1076,157345.0
2019-03-28 13:50:00,65.96,66.04,65.95,66.03,98150.0,49.1076,49.1671,49.1001,49.1597,98150.0
2019-03-28 14:00:00,66.03,66.05,65.99,65.99,98934.0,49.1597,49.1746,49.1299,49.1299,98934.0
2019-03-28 14:10:00,65.99,66.03,65.96,65.98,147829.0,49.1299,49.1597,49.1076,49.1225,147829.0
2019-03-28 14:20:00,65.98,66.01,65.94,65.94,207269.0,49.1225,49.1448,49.0927,49.0927,207269.0
2019-03-28 14:30:00,65.95,65.96,65.9,65.9,100221.0,49.1001,49.1076,49.0629,49.0629,100221.0
2019-03-28 14:40:00,65.91,65.91,65.85,65.89,95845.0,49.0704,49.0704,49.0257,49.0555,95845.0
2019-03-28 14:50:00,65.89,66.02,65.88,66.01,207537.0,49.0555,49.1523,49.048,49.1448,207537.0
2019-03-28 15:00:00,66.01,66.12,65.99,66.06,351346.0,49.1448,49.2267,49.1299,49.182,351346.0
2019-03-28 15:10:00,66.06,66.13,66.04,66.08,222060.0,49.182,49.2342,49.1671,49.1969,222060.0
2019-03-28 15:20:00,66.08,66.14,66.06,66.12,242342.0,49.1969,49.2416,49.182,49.2267,242342.0
2019-03-28 15:30:00,66.12,66.23,66.11,66.18,543587.0,49.2267,49.3086,49.2193,49.2714,543587.0
2019-03-28 15:40:00,66.18,66.27,66.17,66.2,233821.0,49.2714,49.3384,49.2639,49.2863,233821.0
2019-03-28 15:50:00,66.2,66.3,66.17,66.23,1012576.0,49.2863,49.3607,49.2639,49.3086,1012576.0
2019-03-29 09:30:00,66.86,67.02,66.71,66.82,471913.0,49.7776,49.8968,49.666,49.7479,471913.0
2019-03-29 09:40:00,66.8,66.97,66.75,66.78,173012.0,49.733,49.8595,49.6957,49.7181,173012.0
2019-03-29 09:50:00,66.77,66.8,66.68,66.72,218359.0,49.7106,49.733,49.6436,49.6734,218359.0
2019-03-29 10:00:00,66.73,66.75,66.53,66.58,234369.0,49.6809,49.6957,49.532,49.5692,234369.0
2019-03-29 10:10:00,66.59,66.6,66.44,66.49,154341.0,49.5766,49.5841,49.465,49.5022,154341.0
2019-03-29 10:20:00,66.49,66.49,66.31,66.38,246010.0,49.5022,49.5022,49.3682,49.4203,246010.0
2019-03-29 10:30:00,66.38,66.41,66.23,66.26,198747.0,49.4203,49.4426,49.3086,49.3309,198747.0
2019-03-29 10:40:00,66.26,66.28,66.04,66.1,307436.0,49.3309,49.3458,49.1671,49.2118,307436.0
2019-03-29 10:50:00,66.1,66.12,65.99,66.05,212053.0,49.2118,49.2267,49.1299,49.1746,212053.0
2019-03-29 11:00:00,66.05,66.17,65.95,65.97,236999.0,49.1746,49.2639,49.1001,49.115,236999.0
2019-03-29 11:10:00,65.97,66.02,65.9,65.96,256178.0,49.115,49.1523,49.0629,49.1076,256178.0
2019-03-29 11:20:00,65.96,66.03,65.94,66.02,121622.0,49.1076,49.1597,49.0927,49.1523,121622.0
2019-03-29 11:30:00,66.02,66.18,65.99,66.15,190790.0,49.1523,49.2714,49.1299,49.249,190790.0
2019-03-29 11:40:00,66.16,66.2,66.12,66.14,99161.0,49.2565,49.2863,49.2267,49.2416,99161.0
2019-03-29 11:50:00,66.14,66.16,66.04,66.07,91056.0,49.2416,49.2565,49.1671,49.1895,91056.0
2019-03-29 12:00:00,66.06,66.06,65.99,66.0,105844.0,49.182,49.182,49.1299,49.1374,105844.0
2019-03-29 12:10:00,65.99,66.08,65.97,66.07,261017.0,49.1299,49.1969,49.115,49.1895,261017.0
2019-03-29 12:20:00,66.08,66.2,66.06,66.18,105541.0,49.1969,49.2863,49.182,49.2714,105541.0
2019-03-29 12:30:00,66.18,66.23,66.14,66.17,109214.0,49.2714,49.3086,49.2416,49.2639,109214.0
2019-03-29 12:40:00,66.18,66.18,66.07,66.12,89466.0,49.2714,49.2714,49.1895,49.2267,89466.0
2019-03-29 12:50:00,66.12,66.18,66.09,66.18,124530.0,49.2267,49.2714,49.2044,49.2714,124530.0
2019-03-29 13:00:00,66.18,66.2,66.11,66.14,56939.0,49.2714,49.2863,49.2193,49.2416,56939.0
2019-03-29 13:10:00,66.14,66.14,66.07,66.07,118008.0,49.2416,49.2416,49.1895,49.1895,118008.0
2019-03-29 13:20:00,66.07,66.12,66.04,66.11,62273.0,49.1895,49.2267,49.1671,49.2193,62273.0
2019-03-29 13:30:00,66.1,66.12,65.99,66.02,65615.0,49.2118,49.2267,49.1299,49.1523,65615.0
2019-03-29 13:40:00,66.02,66.08,66.0,66.04,98194.0,49.1523,49.1969,49.1374,49.1671,98194.0
2019-03-29 13:50:00,66.04,66.04,65.96,65.96,62618.0,49.1671,49.1671,49.1076,49.1076,62618.0
2019-03-29 14:00:00,65.96,66.05,65.94,66.03,124835.0,49.1076,49.1746,49.0927,49.1597,124835.0
2019-03-29 14:10:00,66.03,66.06,66.03,66.04,62738.0,49.1597,49.182,49.1597,49.1671,62738.0
2019-03-29 14:20:00,66.04,66.06,66.01,66.03,166173.0,49.1671,49.182,49.1448,49.1597,166173.0
2019-03-29 14:30:00,66.04,66.07,66.0,66.03,123143.0,49.1671,49.1895,49.1374,49.1597,123143.0
2019-03-29 14:40:00,66.03,66.11,65.98,66.1,328752.0,49.1597,49.2193,49.1225,49.2118,328752.0
2019-03-29 14:50:00,66.09,66.23,66.08,66.2,246608.0,49.2044,49.3086,49.1969,49.2863,246608.0
2019-03-29 15:00:00,66.2,66.25,66.11,66.14,161006.0,49.2863,49.3235,49.2193,49.2416,161006.0
2019-03-29 15:10:00,66.14,66.16,66.03,66.14,250834.0,49.2416,49.2565,49.1597,49.2416,250834.0
2019-03-29 15:20:00,66.14,66.14,66.03,66.07,345469.0,49.2416,49.2416,49.1597,49.1895,345469.0
2019-03-29 15:30:00,66.08,66.12,66.03,66.11,420656.0,49.1969,49.2267,49.1597,49.2193,420656.0
2019-03-29 15:40:00,66.11,66.17,66.01,66.03,592868.0,49.2193,49.2639,49.1448,49.1597,592868.0
2019-03-29 15:50:00,66.03,66.16,65.95,66.12,1909100.0,49.1597,49.2565,49.1001,49.2267,1909100.0
2019-04-01 09:30:00,66.55,66.7,66.47,66.63,1013035.0,49.5468,49.6585,49.4873,49.6064,1013035.0
2019-04-01 09:40:00,66.64,66.8,66.54,66.61,700554.0,49.6139,49.733,49.5394,49.5915,700554.0
2019-04-01 09:50:00,66.61,66.83,66.6,66.64,397310.0,49.5915,49.7553,49.5841,49.6139,397310.0
2019-04-01 10:00:00,66.65,66.97,66.64,66.89,525831.0,49.6213,49.8595,49.6139,49.8,525831.0
2019-04-01 10:10:00,66.89,66.91,66.78,66.83,240782.0,49.8,49.8149,49.7181,49.7553,240782.0
2019-04-01 10:20:00,66.83,66.87,66.76,66.87,358146.0,49.7553,49.7851,49.7032,49.7851,358146.0
2019-04-01 10:30:00,66.87,66.94,66.8,66.88,500184.0,49.7851,49.8372,49.733,49.7925,500184.0
2019-04-01 10:40:00,66.88,66.93,66.84,66.91,294640.0,49.7925,49.8298,49.7628,49.8149,294640.0
2019-04-01 10:50:00,66.92,66.93,66.84,66.88,90274.0,49.8223,49.8298,49.7628,49.7925,90274.0
2019-04-01 11:00:00,66.88,67.03,66.87,66.9,196412.0,49.7925,49.9042,49.7851,49.8074,196412.0
2019-04-01 11:10:00,66.9,67.0,66.88,66.94,210584.0,49.8074,49.8819,49.7925,49.8372,210584.0
2019-04-01 11:20:00,66.93,66.95,66.84,66.91,110511.0,49.8298,49.8446,49.7628,49.8149,110511.0
2019-04-01 11:30:00,66.91,66.91,66.76,66.76,154336.0,49.8149,49.8149,49.7032,49.7032,154336.0
2019-04-01 11:40:00,66.76,66.79,66.67,66.77,119531.0,49.7032,49.7255,49.6362,49.7106,119531.0
2019-04-01 11:50:00,66.77,66.88,66.75,66.85,118366.0,49.7106,49.7925,49.6957,49.7702,118366.0
2019-04-01 12:00:00,66.85,66.87,66.77,66.79,70075.0,49.7702,49.7851,49.7106,49.7255,70075.0
2019-04-01 12:10:00,66.78,66.86,66.77,66.83,120421.0,49.7181,49.7776,49.7106,49.7553,120421.0
2019-04-01 12:20:00,66.82,66.95,66.82,66.92,113826.0,49.7479,49.8446,49.7479,49.8223,113826.0
2019-04-01 12:30:00,66.93,66.98,66.91,66.98,124079.0,49.8298,49.867,49.8149,49.867,124079.0
2019-04-01 12:40:00,66.97,67.02,66.92,66.99,96474.0,49.8595,49.8968,49.8223,49.8744,96474.0
2019-04-01 12:50:00,66.98,67.07,66.97,67.07,119906.0,49.867,49.934,49.8595,49.934,119906.0
2019-04-01 13:00:00,67.07,67.11,67.04,67.1,123719.0,49.934,49.9638,49.9117,49.9563,123719.0
2019-04-01 13:10:00,67.09,67.1,67.01,67.02,105708.0,49.9489,49.9563,49.8893,49.8968,105708.0
2019-04-01 13:20:00,67.01,67.08,66.97,67.05,89894.0,49.8893,49.9414,49.8595,49.9191,89894.0
2019-04-01 13:30:00,67.06,67.13,67.06,67.07,268912.0,49.9265,49.9787,49.9265,49.934,268912.0
2019-04-01 13:40:00,67.06,67.09,67.03,67.05,309874.0,49.9265,49.9489,49.9042,49.9191,309874.0
2019-04-01 13:50:00,67.06,67.07,66.99,67.01,314787.0,49.9265,49.934,49.8744,49.8893,314787.0
2019-04-01 14:00:00,67.01,67.09,66.99,67.08,435770.0,49.8893,49.9489,49.8744,49.9414,435770.0
2019-04-01 14:10:00,67.07,67.13,67.07,67.13,184201.0,49.934,49.9787,49.934,49.9787,184201.0
2019-04-01 14:20:00,67.12,67.13,66.98,66.99,204576.0,49.9712,49.9787,49.867,49.8744,204576.0
2019-04-01 14:30:00,66.99,67.01,66.97,66.99,126649.0,49.8744,49.8893,49.8595,49.8744,126649.0
2019-04-01 14:40:00,66.99,67.01,66.88,66.91,108591.0,49.8744,49.8893,49.7925,49.8149,108591.0
2019-04-01 14:50:00,66.9,67.0,66.9,66.95,244712.0,49.8074,49.8819,49.8074,49.8446,244712.0
2019-04-01 15:00:00,66.94,66.95,66.87,66.88,309864.0,49.8372,49.8446,49.7851,49.7925,309864.0
2019-04-01 15:10:00,66.87,66.94,66.85,66.91,316053.0,49.7851,49.8372,49.7702,49.8149,316053.0
2019-04-01 15:20:00,66.92,66.97,66.9,66.93,322644.0,49.8223,49.8595,49.8074,49.8298,322644.0
2019-04-01 15:30:00,66.93,66.96,66.88,66.89,424048.0,49.8298,49.8521,49.7925,49.8,424048.0
2019-04-01 15:40:00,66.89,67.0,66.89,66.95,467430.0,49.8,49.8819,49.8,49.8446,467430.0
2019-04-01 15:50:00,66.95,67.05,66.94,67.01,1605159.0,49.8446,49.9191,49.8372,49.8893,1605159.0
2019-04-02 09:30:00,67.14,67.19,67.02,67.14,382007.0,49.9861,50.0233,49.8968,49.9861,382007.0
2019-04-02 09:40:00,67.14,67.14,66.9,66.93,485065.0,49.9861,49.9861,49.8074,49.8298,485065.0
2019-04-02 09:50:00,66.94,67.21,66.92,67.21,376499.0,49.8372,50.0382,49.8223,50.0382,376499.0
2019-04-02 10:00:00,67.21,67.22,67.0,67.03,189888.0,50.0382,50.0457,49.8819,49.9042,189888.0
2019-04-02 10:10:00,67.03,67.05,66.91,67.01,168673.0,49.9042,49.9191,49.8149,49.8893,168673.0
2019-04-02 10:20:00,67.01,67.04,66.83,66.87,634179.0,49.8893,49.9117,49.7553,49.7851,634179.0
2019-04-02 10:30:00,66.88,66.96,66.74,66.76,158314.0,49.7925,49.8521,49.6883,49.7032,158314.0
2019-04-02 10:40:00,66.77,66.82,66.69,66.71,134917.0,49.7106,49.7479,49.6511,49.666,134917.0
2019-04-02 10:50:00,66.71,66.74,66.5,66.5,221340.0,49.666,49.6883,49.5096,49.5096,221340.0
2019-04-02 11:00:00,66.49,66.58,66.41,66.51,480733.0,49.5022,49.5692,49.4426,49.5171,480733.0
2019-04-02 11:10:00,66.51,66.63,66.44,66.61,202608.0,49.5171,49.6064,49.465,49.5915,202608.0
2019-04-02 11:20:00,66.62,66.69,66.56,66.66,184751.0,49.599,49.6511,49.5543,49.6287,184751.0
2019-04-02 11:30:00,66.66,66.68,66.53,66.56,138026.0,49.6287,49.6436,49.532,49.5543,138026.0
2019-04-02 11:40:00,66.57,66.64,66.57,66.61,84367.0,49.5617,49.6139,49.5617,49.5915,84367.0
2019-04-02 11:50:00,66.62,66.73,66.62,66.68,154720.0,49.599,49.6809,49.599,49.6436,154720.0
2019-04-02 12:00:00,66.67,66.71,66.63,66.71,93793.0,49.6362,49.666,49.6064,49.666,93793.0
2019-04-02 12:10:00,66.71,66.72,66.58,66.59,176585.0,49.666,49.6734,49.5692,49.5766,176585.0
2019-04-02 12:20:00,66.59,66.61,66.49,66.55,137488.0,49.5766,49.5915,49.5022,49.5468,137488.0
2019-04-02 12:30:00,66.55,66.58,66.51,66.57,116752.0,49.5468,49.5692,49.5171,49.5617,116752.0
2019-04-02 12:40:00,66.57,66.6,66.49,66.52,131176.0,49.5617,49.5841,49.5022,49.5245,131176.0
2019-04-02 12:50:00,66.53,66.57,66.48,66.57,146238.0,49.532,49.5617,49.4947,49.5617,146238.0
2019-04-02 13:00:00,66.56,66.66,66.48,66.64,124408.0,49.5543,49.6287,49.4947,49.6139,124408.0
2019-04-02 13:10:00,66.64,66.66,66.58,66.61,68875.0,49.6139,49.6287,49.5692,49.5915,68875.0
2019-04-02 13:20:00,66.6,66.63,66.53,66.54,83904.0,49.5841,49.6064,49.532,49.5394,83904.0
2019-04-02 13:30:00,66.54,66.61,66.52,66.56,77242.0,49.5394,49.5915,49.5245,49.5543,77242.0
2019-04-02 13:40:00,66.56,66.57,66.43,66.43,282133.0,49.5543,49.5617,49.4575,49.4575,282133.0
2019-04-02 13:50:00,66.43,66.52,66.41,66.45,241790.0,49.4575,49.5245,49.4426,49.4724,241790.0
2019-04-02 14:00:00,66.45,66.53,66.44,66.48,74098.0,49.4724,49.532,49.465,49.4947,74098.0
2019-04-02 14:10:00,66.49,66.53,66.41,66.44,104249.0,49.5022,49.532,49.4426,49.465,104249.0
2019-04-02 14:20:00,66.44,66.45,66.37,66.41,96630.0,49.465,49.4724,49.4128,49.4426,96630.0
2019-04-02 14:30:00,66.41,66.51,66.41,66.47,205409.0,49.4426,49.5171,49.4426,49.4873,205409.0
2019-04-02 14:40:00,66.47,66.54,66.47,66.48,248194.0,49.4873,49.5394,49.4873,49.4947,248194.0
2019-04-02 14:50:00,66.48,66.51,66.42,66.48,153860.0,49.4947,49.5171,49.4501,49.4947,153860.0
2019-04-02 15:00:00,66.48,66.53,66.47,66.49,207342.0,49.4947,49.532,49.4873,49.5022,207342.0
2019-04-02 15:10:00,66.49,66.53,66.46,66.52,135605.0,49.5022,49.532,49.4798,49.5245,135605.0
2019-04-02 15:20:00,66.51,66.52,66.45,66.46,207988.0,49.5171,49.5245,49.4724,49.4798,207988.0
2019-04-02 15:30:00,66.45,66.59,66.45,66.56,312755.0,49.4724,49.5766,49.4724,49.5543,312755.0
2019-04-02 15:40:00,66.56,66.58,66.5,66.52,486051.0,49.5543,49.5692,49.5096,49.5245,486051.0
2019-04-02 15:50:00,66.52,66.58,66.49,66.54,1507771.0,49.5245,49.5692,49.5022,49.5394,1507771.0
2019-04-03 09:30:00,66.72,66.85,66.62,66.72,445784.0,49.6734,49.7702,49.599,49.6734,445784.0
2019-04-03 09:40:00,66.72,66.82,66.66,66.81,321139.0,49.6734,49.7479,49.6287,49.7404,321139.0
2019-04-03 09:50:00,66.8,66.82,66.61,66.61,173504.0,49.733,49.7479,49.5915,49.5915,173504.0
2019-04-03 10:00:00,66.61,66.62,66.47,66.61,311825.0,49.5915,49.599,49.4873,49.5915,311825.0
2019-04-03 10:10:00,66.62,66.7,66.58,66.68,164112.0,49.599,49.6585,49.5692,49.6436,164112.0
2019-04-03 10:20:00,66.69,66.71,66.55,66.57,150612.0,49.6511,49.666,49.5468,49.5617,150612.0
2019-04-03 10:30:00,66.56,66.58,66.36,66.57,691128.0,49.5543,49.5692,49.4054,49.5617,691128.0
2019-04-03 10:40:00,66.57,66.66,66.52,66.55,246284.0,49.5617,49.6287,49.5245,49.5468,246284.0
2019-04-03 10:50:00,66.54,66.71,66.53,66.63,255111.0,49.5394,49.666,49.532,49.6064,255111.0
2019-04-03 11:00:00,66.63,66.77,66.62,66.64,181607.0,49.6064,49.7106,49.599,49.6139,181607.0
2019-04-03 11:10:00,66.64,66.67,66.49,66.49,164307.0,49.6139,49.6362,49.5022,49.5022,164307.0
2019-04-03 11:20:00,66.49,66.49,66.34,66.39,269565.0,49.5022,49.5022,49.3905,49.4277,269565.0
2019-04-03 11:30:00,66.39,66.46,66.38,66.44,220600.0,49.4277,49.4798,49.4203,49.465,220600.0
2019-04-03 11:40:00,66.43,66.46,66.38,66.43,134261.0,49.4575,49.4798,49.4203,49.4575,134261.0
2019-04-03 11:50:00,66.43,66.52,66.43,66.44,156656.0,49.4575,49.5245,49.4575,49.465,156656.0
2019-04-03 12:00:00,66.45,66.5,66.42,66.5,165827.0,49.4724,49.5096,49.4501,49.5096,165827.0
2019-04-03 12:10:00,66.49,66.5,66.35,66.37,112843.0,49.5022,49.5096,49.3979,49.4128,112843.0
2019-04-03 12:20:00,66.37,66.38,66.3,66.3,159842.0,49.4128,49.4203,49.3607,49.3607,159842.0
2019-04-03 12:30:00,66.3,66.31,66.24,66.29,132674.0,49.3607,49.3682,49.316,49.3533,132674.0
2019-04-03 12:40:00,66.3,66.32,66.17,66.17,236198.0,49.3607,49.3756,49.2639,49.2639,236198.0
2019-04-03 12:50:00,66.17,66.19,66.07,66.08,326376.0,49.2639,49.2788,49.1895,49.1969,326376.0
2019-04-03 13:00:00,66.08,66.17,66.06,66.13,149010.0,49.1969,49.2639,49.182,49.2342,149010.0
2019-04-03 13:10:00,66.13,66.14,65.98,66.0,164850.0,49.2342,49.2416,49.1225,49.1374,164850.0
2019-04-03 13:20:00,66.0,66.07,65.98,66.0,157700.0,49.1374,49.1895,49.1225,49.1374,157700.0
2019-04-03 13:30:00,66.0,66.05,65.99,66.03,93982.0,49.1374,49.1746,49.1299,49.1597,93982.0
2019-04-03 13:40:00,66.03,66.04,65.92,65.92,132319.0,49.1597,49.1671,49.0778,49.0778,132319.0
2019-04-03 13:50:00,65.93,65.93,65.77,65.83,216018.0,49.0853,49.0853,48.9661,49.0108,216018.0
2019-04-03 14:00:00,65.82,65.85,65.71,65.73,283229.0,49.0034,49.0257,48.9215,48.9364,283229.0
2019-04-03 14:10:00,65.72,65.73,65.65,65.67,341555.0,48.9289,48.9364,48.8768,48.8917,341555.0
2019-04-03 14:20:00,65.67,65.93,65.67,65.91,252823.0,48.8917,49.0853,48.8917,49.0704,252823.0
2019-04-03 14:30:00,65.91,65.93,65.85,65.86,251557.0,49.0704,49.0853,49.0257,49.0331,251557.0
2019-04-03 14:40:00,65.86,65.89,65.79,65.86,179040.0,49.0331,49.0555,48.981,49.0331,179040.0
2019-04-03 14:50:00,65.86,65.95,65.84,65.88,146158.0,49.0331,49.1001,49.0182,49.048,146158.0
2019-04-03 15:00:00,65.88,65.95,65.85,65.88,156772.0,49.048,49.1001,49.0257,49.048,156772.0
2019-04-03 15:10:00,65.88,65.89,65.76,65.78,649375.0,49.048,49.0555,48.9587,48.9736,649375.0
2019-04-03 15:20:00,65.78,65.96,65.73,65.93,527562.0,48.9736,49.1076,48.9364,49.0853,527562.0
2019-04-03 15:30:00,65.93,65.98,65.88,65.91,574539.0,49.0853,49.1225,49.048,49.0704,574539.0
2019-04-03 15:40:00,65.92,66.0,65.91,65.95,538945.0,49.0778,49.1374,49.0704,49.1001,538945.0
2019-04-03 15:50:00,65.96,65.98,65.87,65.89,1100308.0,49.1076,49.1225,49.0406,49.0555,1100308.0
2019-04-04 09:30:00,65.93,66.13,65.75,66.1,624586.0,49.0853,49.2342,48.9512,49.2118,624586.0
2019-04-04 09:40:00,66.1,66.11,65.85,65.91,381161.0,49.2118,49.2193,49.0257,49.0704,381161.0
2019-04-04 09:50:00,65.92,66.02,65.87,65.89,401715.0,49.0778,49.1523,49.0406,49.0555,401715.0
2019-04-04 10:00:00,65.9,65.95,65.78,65.78,343701.0,49.0629,49.1001,48.9736,48.9736,343701.0
2019-04-04 10:10:00,65.78,65.86,65.78,65.8,256752.0,48.9736,49.0331,48.9736,48.9885,256752.0
2019-04-04 10:20:00,65.81,65.87,65.76,65.76,298748.0,48.9959,49.0406,48.9587,48.9587,298748.0
2019-04-04 10:30:00,65.77,65.77,65.61,65.65,462944.0,48.9661,48.9661,48.847,48.8768,462944.0
2019-04-04 10:40:00,65.65,65.81,65.61,65.8,317592.0,48.8768,48.9959,48.847,48.9885,317592.0
2019-04-04 10:50:00,65.8,65.81,65.73,65.77,191225.0,48.9885,48.9959,48.9364,48.9661,191225.0
2019-04-04 11:00:00,65.78,65.92,65.73,65.91,249611.0,48.9736,49.0778,48.9364,49.0704,249611.0
2019-04-04 11:10:00,65.9,65.97,65.81,65.82,240865.0,49.0629,49.115,48.9959,49.0034,240865.0
2019-04-04 11:20:00,65.81,66.0,65.73,65.98,210066.0,48.9959,49.1374,48.9364,49.1225,210066.0
2019-04-04 11:30:00,65.98,66.17,65.88,66.15,491742.0,49.1225,49.2639,49.048,49.249,491742.0
2019-04-04 11:40:00,66.15,66.22,66.08,66.18,139280.0,49.249,49.3012,49.1969,49.2714,139280.0
2019-04-04 11:50:00,66.18,66.25,66.13,66.22,214769.0,49.2714,49.3235,49.2342,49.3012,214769.0
2019-04-04 12:00:00,66.22,66.28,66.17,66.17,155380.0,49.3012,49.3458,49.2639,49.2639,155380.0
2019-04-04 12:10:00,66.17,66.17,65.99,66.07,213982.0,49.2639,49.2639,49.1299,49.1895,213982.0
2019-04-04 12:20:00,66.08,66.2,66.08,66.15,204792.0,49.1969,49.2863,49.1969,49.249,204792.0
2019-04-04 12:30:00,66.15,66.21,66.11,66.17,99954.0,49.249,49.2937,49.2193,49.2639,99954.0
2019-04-04 12:40:00,66.16,66.23,66.13,66.19,127068.0,49.2565,49.3086,49.2342,49.2788,127068.0
2019-04-04 12:50:00,66.18,66.26,66.17,66.19,112916.0,49.2714,49.3309,49.2639,49.2788,112916.0
2019-04-04 13:00:00,66.18,66.2,66.09,66.15,155897.0,49.2714,49.2863,49.2044,49.249,155897.0
2019-04-04 13:10:00,66.16,66.22,66.11,66.21,152851.0,49.2565,49.3012,49.2193,49.2937,152851.0
2019-04-04 13:20:00,66.22,66.26,66.19,66.25,72018.0,49.3012,49.3309,49.2788,49.3235,72018.0
2019-04-04 13:30:00,66.25,66.34,66.24,66.32,144288.0,49.3235,49.3905,49.316,49.3756,144288.0
2019-04-04 13:40:00,66.32,66.35,66.27,66.28,124156.0,49.3756,49.3979,49.3384,49.3458,124156.0
2019-04-04 13:50:00,66.28,66.42,66.28,66.4,197231.0,49.3458,49.4501,49.3458,49.4352,197231.0
2019-04-04 14:00:00,66.39,66.47,66.36,66.47,108187.0,49.4277,49.4873,49.4054,49.4873,108187.0
2019-04-04 14:10:00,66.47,66.49,66.41,66.42,175647.0,49.4873,49.5022,49.4426,49.4501,175647.0
2019-04-04 14:20:00,66.43,66.44,66.28,66.3,154203.0,49.4575,49.465,49.3458,49.3607,154203.0
2019-04-04 14:30:00,66.29,66.35,66.26,66.33,168728.0,49.3533,49.3979,49.3309,49.3831,168728.0
2019-04-04 14:40:00,66.33,66.35,66.25,66.26,140050.0,49.3831,49.3979,49.3235,49.3309,140050.0
2019-04-04 14:50:00,66.26,66.28,66.21,66.26,154664.0,49.3309,49.3458,49.2937,49.3309,154664.0
2019-04-04 15:00:00,66.27,66.29,66.18,66.2,221412.0,49.3384,49.3533,49.2714,49.2863,221412.0
2019-04-04 15:10:00,66.21,66.29,66.19,66.28,163800.0,49.2937,49.3533,49.2788,49.3458,163800.0
2019-04-04 15:20:00,66.28,66.3,66.23,66.27,230622.0,49.3458,49.3607,49.3086,49.3384,230622.0
2019-04-04 15:30:00,66.28,66.34,66.26,66.31,223624.0,49.3458,49.3905,49.3309,49.3682,223624.0
2019-04-04 15:40:00,66.32,66.38,66.29,66.34,372311.0,49.3756,49.4203,49.3533,49.3905,372311.0
2019-04-04 15:50:00,66.35,66.44,66.33,66.43,994571.0,49.3979,49.465,49.3831,49.4575,994571.0
2019-04-05 09:30:00,66.62,66.86,66.59,66.66,479547.0,49.599,49.7776,49.5766,49.6287,479547.0
2019-04-05 09:40:00,66.69,66.85,66.61,66.84,438958.0,49.6511,49.7702,49.5915,49.7628,438958.0
2019-04-05 09:50:00,66.84,66.93,66.78,66.85,254361.0,49.7628,49.8298,49.7181,49.7702,254361.0
2019-04-05 10:00:00,66.85,67.01,66.85,67.0,204532.0,49.7702,49.8893,49.7702,49.8819,204532.0
2019-04-05 10:10:00,67.01,67.12,66.98,67.08,254465.0,49.8893,49.9712,49.867,49.9414,254465.0
2019-04-05 10:20:00,67.07,67.13,66.98,66.99,515296.0,49.934,49.9787,49.867,49.8744,515296.0
2019-04-05 10:30:00,66.98,67.12,66.98,67.11,302318.0,49.867,49.9712,49.867,49.9638,302318.0
2019-04-05 10:40:00,67.11,67.21,67.11,67.19,173203.0,49.9638,50.0382,49.9638,50.0233,173203.0
2019-04-05 10:50:00,67.18,67.3,67.12,67.15,391913.0,50.0159,50.1052,49.9712,49.9935,391913.0
2019-04-05 11:00:00,67.15,67.23,67.11,67.22,192468.0,49.9935,50.0531,49.9638,50.0457,192468.0
2019-04-05 11:10:00,67.22,67.34,67.22,67.27,256645.0,50.0457,50.135,50.0457,50.0829,256645.0
2019-04-05 11:20:00,67.27,67.33,67.21,67.27,230247.0,50.0829,50.1276,50.0382,50.0829,230247.0
2019-04-05 11:30:00,67.27,67.35,67.23,67.34,260106.0,50.0829,50.1425,50.0531,50.135,260106.0
2019-04-05 11:40:00,67.34,67.47,67.34,67.42,238026.0,50.135,50.2318,50.135,50.1946,238026.0
2019-04-05 11:50:00,67.43,67.5,67.4,67.42,142651.0,50.202,50.2541,50.1797,50.1946,142651.0
2019-04-05 12:00:00,67.42,67.46,67.35,67.38,288961.0,50.1946,50.2243,50.1425,50.1648,288961.0
2019-04-05 12:10:00,67.38,67.4,67.32,67.34,179874.0,50.1648,50.1797,50.1201,50.135,179874.0
2019-04-05 12:20:00,67.35,67.39,67.3,67.37,219394.0,50.1425,50.1722,50.1052,50.1573,219394.0
2019-04-05 12:30:00,67.37,67.4,67.26,67.27,397401.0,50.1573,50.1797,50.0754,50.0829,397401.0
2019-04-05 12:40:00,67.26,67.37,67.23,67.34,358024.0,50.0754,50.1573,50.0531,50.135,358024.0
2019-04-05 12:50:00,67.34,67.44,67.32,67.44,274807.0,50.135,50.2095,50.1201,50.2095,274807.0
2019-04-05 13:00:00,67.43,67.47,67.38,67.47,300125.0,50.202,50.2318,50.1648,50.2318,300125.0
2019-04-05 13:10:00,67.46,67.47,67.42,67.47,283365.0,50.2243,50.2318,50.1946,50.2318,283365.0
2019-04-05 13:20:00,67.46,67.5,67.45,67.48,294421.0,50.2243,50.2541,50.2169,50.2392,294421.0
2019-04-05 13:30:00,67.48,67.55,67.47,67.54,348301.0,50.2392,50.2914,50.2318,50.2839,348301.0
2019-04-05 13:40:00,67.54,67.55,67.49,67.53,389805.0,50.2839,50.2914,50.2467,50.2765,389805.0
2019-04-05 13:50:00,67.54,67.65,67.53,67.65,550890.0,50.2839,50.3658,50.2765,50.3658,550890.0
2019-04-05 14:00:00,67.65,67.69,67.57,67.58,511231.0,50.3658,50.3956,50.3062,50.3137,511231.0
2019-04-05 14:10:00,67.58,67.64,67.55,67.6,393261.0,50.3137,50.3584,50.2914,50.3286,393261.0
2019-04-05 14:20:00,67.61,67.61,67.53,67.58,385710.0,50.336,50.336,50.2765,50.3137,385710.0
2019-04-05 14:30:00,67.58,67.61,67.54,67.61,377267.0,50.3137,50.336,50.2839,50.336,377267.0
2019-04-05 14:40:00,67.61,67.62,67.51,67.52,404182.0,50.336,50.3435,50.2616,50.269,404182.0
2019-04-05 14:50:00,67.51,67.54,67.48,67.53,328698.0,50.2616,50.2839,50.2392,50.2765,328698.0
2019-04-05 15:00:00,67.53,67.6,67.51,67.55,315761.0,50.2765,50.3286,50.2616,50.2914,315761.0
2019-04-05 15:10:00,67.55,67.56,67.5,67.53,278559.0,50.2914,50.2988,50.2541,50.2765,278559.0
2019-04-05 15:20:00,67.53,67.59,67.52,67.53,461482.0,50.2765,50.3211,50.269,50.2765,461482.0
2019-04-05 15:30:00,67.52,67.64,67.52,67.55,630884.0,50.269,50.3584,50.269,50.2914,630884.0
2019-04-05 15:40:00,67.56,67.57,67.47,67.48,561248.0,50.2988,50.3062,50.2318,50.2392,561248.0
2019-04-05 15:50:00,67.49,67.62,67.45,67.6,1757583.0,50.2467,50.3435,50.2169,50.3286,1757583.0
2019-04-08 09:30:00,67.71,68.03,67.69,67.85,1182525.0,50.4105,50.6487,50.3956,50.5147,1182525.0
2019-04-08 09:40:00,67.84,68.12,67.8,68.0,506244.0,50.5073,50.7157,50.4775,50.6264,506244.0
2019-04-08 09:50:00,68.0,68.05,67.75,67.76,644550.0,50.6264,50.6636,50.4403,50.4477,644550.0
2019-04-08 10:00:00,67.76,67.91,67.75,67.86,387157.0,50.4477,50.5594,50.4403,50.5221,387157.0
2019-04-08 10:10:00,67.86,68.13,67.86,68.12,447572.0,50.5221,50.7232,50.5221,50.7157,447572.0
2019-04-08 10:20:00,68.12,68.25,68.1,68.22,191519.0,50.7157,50.8125,50.7008,50.7902,191519.0
2019-04-08 10:30:00,68.23,68.25,68.1,68.2,230864.0,50.7976,50.8125,50.7008,50.7753,230864.0
2019-04-08 10:40:00,68.2,68.22,68.01,68.03,288068.0,50.7753,50.7902,50.6338,50.6487,288068.0
2019-04-08 10:50:00,68.03,68.09,67.94,67.99,180243.0,50.6487,50.6934,50.5817,50.6189,180243.0
2019-04-08 11:00:00,67.99,68.03,67.87,67.87,241368.0,50.6189,50.6487,50.5296,50.5296,241368.0
2019-04-08 11:10:00,67.87,67.91,67.63,67.64,270968.0,50.5296,50.5594,50.3509,50.3584,270968.0
2019-04-08 11:20:00,67.63,67.78,67.63,67.73,189646.0,50.3509,50.4626,50.3509,50.4254,189646.0
2019-04-08 11:30:00,67.74,67.94,67.74,67.88,265902.0,50.4328,50.5817,50.4328,50.537,265902.0
2019-04-08 11:40:00,67.89,67.98,67.85,67.97,188534.0,50.5445,50.6115,50.5147,50.604,188534.0
2019-04-08 11:50:00,67.97,67.97,67.85,67.86,120607.0,50.604,50.604,50.5147,50.5221,120607.0
2019-04-08 12:00:00,67.87,67.91,67.79,67.81,239173.0,50.5296,50.5594,50.47,50.4849,239173.0
2019-04-08 12:10:00,67.81,67.87,67.78,67.87,81483.0,50.4849,50.5296,50.4626,50.5296,81483.0
2019-04-08 12:20:00,67.86,67.9,67.82,67.88,77470.0,50.5221,50.5519,50.4924,50.537,77470.0
2019-04-08 12:30:00,67.88,67.89,67.76,67.85,194008.0,50.537,50.5445,50.4477,50.5147,194008.0
2019-04-08 12:40:00,67.85,67.91,67.84,67.85,111691.0,50.5147,50.5594,50.5073,50.5147,111691.0
2019-04-08 12:50:00,67.86,67.94,67.85,67.9,129614.0,50.5221,50.5817,50.5147,50.5519,129614.0
2019-04-08 13:00:00,67.9,67.9,67.84,67.86,62546.0,50.5519,50.5519,50.5073,50.5221,62546.0
2019-04-08 13:10:00,67.85,67.87,67.78,67.84,115672.0,50.5147,50.5296,50.4626,50.5073,115672.0
2019-04-08 13:20:00,67.83,67.89,67.81,67.86,72055.0,50.4998,50.5445,50.4849,50.5221,72055.0
2019-04-08 13:30:00,67.86,67.86,67.77,67.81,129176.0,50.5221,50.5221,50.4551,50.4849,129176.0
2019-04-08 13:40:00,67.81,67.83,67.79,67.8,78359.0,50.4849,50.4998,50.47,50.4775,78359.0
2019-04-08 13:50:00,67.8,67.84,67.76,67.82,140141.0,50.4775,50.5073,50.4477,50.4924,140141.0
2019-04-08 14:00:00,67.82,67.83,67.73,67.8,224197.0,50.4924,50.4998,50.4254,50.4775,224197.0
2019-04-08 14:10:00,67.81,67.82,67.72,67.74,77722.0,50.4849,50.4924,50.4179,50.4328,77722.0
2019-04-08 14:20:00,67.73,67.74,67.68,67.7,121482.0,50.4254,50.4328,50.3881,50.403,121482.0
2019-04-08 14:30:00,67.69,67.78,67.66,67.75,250452.0,50.3956,50.4626,50.3732,50.4403,250452.0
2019-04-08 14:40:00,67.76,67.76,67.67,67.7,151681.0,50.4477,50.4477,50.3807,50.403,151681.0
2019-04-08 14:50:00,67.7,67.76,67.7,67.74,156645.0,50.403,50.4477,50.403,50.4328,156645.0
2019-04-08 15:00:00,67.74,67.75,67.7,67.73,155836.0,50.4328,50.4403,50.403,50.4254,155836.0
2019-04-08 15:10:00,67.73,67.78,67.71,67.77,126990.0,50.4254,50.4626,50.4105,50.4551,126990.0
2019-04-08 15:20:00,67.78,67.79,67.73,67.76,160534.0,50.4626,50.47,50.4254,50.4477,160534.0
2019-04-08 15:30:00,67.76,67.82,67.72,67.8,475194.0,50.4477,50.4924,50.4179,50.4775,475194.0
2019-04-08 15:40:00,67.8,67.83,67.78,67.79,310250.0,50.4775,50.4998,50.4626,50.47,310250.0
2019-04-08 15:50:00,67.78,67.93,67.78,67.91,1061267.0,50.4626,50.5743,50.4626,50.5594,1061267.0
2019-04-09 09:30:00,67.66,67.71,66.98,67.14,850071.0,50.3732,50.4105,49.867,49.9861,850071.0
2019-04-09 09:40:00,67.12,67.2,67.0,67.01,561577.0,49.9712,50.0308,49.8819,49.8893,561577.0
2019-04-09 09:50:00,67.01,67.19,67.01,67.04,410060.0,49.8893,50.0233,49.8893,49.9117,410060.0
2019-04-09 10:00:00,67.04,67.06,66.91,67.02,398305.0,49.9117,49.9265,49.8149,49.8968,398305.0
2019-04-09 10:10:00,67.01,67.09,66.98,67.03,403657.0,49.8893,49.9489,49.867,49.9042,403657.0
2019-04-09 10:20:00,67.03,67.24,67.02,67.19,385502.0,49.9042,50.0606,49.8968,50.0233,385502.0
2019-04-09 10:30:00,67.2,67.3,67.13,67.21,334459.0,50.0308,50.1052,49.9787,50.0382,334459.0
2019-04-09 10:40:00,67.21,67.23,66.98,66.99,236514.0,50.0382,50.0531,49.867,49.8744,236514.0
2019-04-09 10:50:00,66.98,67.1,66.94,67.08,190982.0,49.867,49.9563,49.8372,49.9414,190982.0
2019-04-09 11:00:00,67.09,67.15,67.01,67.09,165626.0,49.9489,49.9935,49.8893,49.9489,165626.0
2019-04-09 11:10:00,67.08,67.1,67.0,67.02,203319.0,49.9414,49.9563,49.8819,49.8968,203319.0
2019-04-09 11:20:00,67.03,67.12,66.98,67.07,182038.0,49.9042,49.9712,49.867,49.934,182038.0
2019-04-09 11:30:00,67.07,67.19,67.06,67.11,143131.0,49.934,50.0233,49.9265,49.9638,143131.0
2019-04-09 11:40:00,67.1,67.19,67.07,67.18,312206.0,49.9563,50.0233,49.934,50.0159,312206.0
2019-04-09 11:50:00,67.18,67.21,67.13,67.2,100269.0,50.0159,50.0382,49.9787,50.0308,100269.0
2019-04-09 12:00:00,67.2,67.34,67.2,67.34,200752.0,50.0308,50.135,50.0308,50.135,200752.0
2019-04-09 12:10:00,67.34,67.43,67.32,67.4,345235.0,50.135,50.202,50.1201,50.1797,345235.0
2019-04-09 12:20:00,67.41,67.42,67.33,67.34,112746.0,50.1871,50.1946,50.1276,50.135,112746.0
2019-04-09 12:30:00,67.35,67.4,67.3,67.36,149630.0,50.1425,50.1797,50.1052,50.1499,149630.0
2019-04-09 12:40:00,67.37,67.43,67.36,67.37,166666.0,50.1573,50.202,50.1499,50.1573,166666.0
2019-04-09 12:50:00,67.37,67.38,67.29,67.29,138906.0,50.1573,50.1648,50.0978,50.0978,138906.0
2019-04-09 13:00:00,67.29,67.35,67.28,67.35,102006.0,50.0978,50.1425,50.0903,50.1425,102006.0
2019-04-09 13:10:00,67.34,67.37,67.32,67.33,92610.0,50.135,50.1573,50.1201,50.1276,92610.0
2019-04-09 13:20:00,67.32,67.32,67.22,67.24,58966.0,50.1201,50.1201,50.0457,50.0606,58966.0
2019-04-09 13:30:00,67.23,67.24,67.16,67.21,80588.0,50.0531,50.0606,50.001,50.0382,80588.0
2019-04-09 13:40:00,67.22,67.26,67.18,67.19,106464.0,50.0457,50.0754,50.0159,50.0233,106464.0
2019-04-09 13:50:00,67.19,67.21,67.13,67.19,89389.0,50.0233,50.0382,49.9787,50.0233,89389.0
2019-04-09 14:00:00,67.2,67.2,67.1,67.13,143143.0,50.0308,50.0308,49.9563,49.9787,143143.0
2019-04-09 14:10:00,67.14,67.19,67.09,67.16,107466.0,49.9861,50.0233,49.9489,50.001,107466.0
2019-04-09 14:20:00,67.15,67.16,67.08,67.09,136790.0,49.9935,50.001,49.9414,49.9489,136790.0
2019-04-09 14:30:00,67.09,67.13,67.06,67.11,95009.0,49.9489,49.9787,49.9265,49.9638,95009.0
2019-04-09 14:40:00,67.12,67.12,66.97,67.02,208562.0,49.9712,49.9712,49.8595,49.8968,208562.0
2019-04-09 14:50:00,67.02,67.05,66.94,66.98,133638.0,49.8968,49.9191,49.8372,49.867,133638.0
2019-04-09 15:00:00,66.99,67.04,66.97,66.98,166819.0,49.8744,49.9117,49.8595,49.867,166819.0
2019-04-09 15:10:00,66.99,67.0,66.92,66.94,142202.0,49.8744,49.8819,49.8223,49.8372,142202.0
2019-04-09 15:20:00,66.94,66.94,66.87,66.89,653490.0,49.8372,49.8372,49.7851,49.8,653490.0
2019-04-09 15:30:00,66.89,67.06,66.88,67.06,755378.0,49.8,49.9265,49.7925,49.9265,755378.0
2019-04-09 15:40:00,67.06,67.13,67.0,67.12,903596.0,49.9265,49.9787,49.8819,49.9712,903596.0
2019-04-09 15:50:00,67.11,67.11,66.92,67.08,2255484.0,49.9638,49.9638,49.8223,49.9414,2255484.0
2019-04-10 09:30:00,67.23,67.47,67.15,67.25,507027.0,50.0531,50.2318,49.9935,50.068,507027.0
2019-04-10 09:40:00,67.23,67.38,67.22,67.3,221239.0,50.0531,50.1648,50.0457,50.1052,221239.0
2019-04-10 09:50:00,67.31,67.42,67.2,67.37,278533.0,50.1127,50.1946,50.0308,50.1573,278533.0
2019-04-10 10:00:00,67.38,67.5,67.37,67.42,230531.0,50.1648,50.2541,50.1573,50.1946,230531.0
2019-04-10 10:10:00,67.42,67.48,67.4,67.48,231176.0,50.1946,50.2392,50.1797,50.2392,231176.0
2019-04-10 10:20:00,67.48,67.52,67.37,67.41,158806.0,50.2392,50.269,50.1573,50.1871,158806.0
2019-04-10 10:30:00,67.41,67.51,67.34,67.37,254298.0,50.1871,50.2616,50.135,50.1573,254298.0
2019-04-10 10:40:00,67.36,67.43,67.27,67.3,192886.0,50.1499,50.202,50.0829,50.1052,192886.0
2019-04-10 10:50:00,67.3,67.34,67.23,67.26,155354.0,50.1052,50.135,50.0531,50.0754,155354.0
2019-04-10 11:00:00,67.25,67.37,67.24,67.31,205003.0,50.068,50.1573,50.0606,50.1127,205003.0
2019-04-10 11:10:00,67.31,67.31,67.2,67.23,145897.0,50.1127,50.1127,50.0308,50.0531,145897.0
2019-04-10 11:20:00,67.23,67.33,67.2,67.24,213143.0,50.0531,50.1276,50.0308,50.0606,213143.0
2019-04-10 11:30:00,67.24,67.36,67.24,67.29,114605.0,50.0606,50.1499,50.0606,50.0978,114605.0
2019-04-10 11:40:00,67.3,67.43,67.27,67.36,96521.0,50.1052,50.202,50.0829,50.1499,96521.0
2019-04-10 11:50:00,67.37,67.49,67.36,67.47,369345.0,50.1573,50.2467,50.1499,50.2318,369345.0
2019-04-10 12:00:00,67.47,67.52,67.44,67.51,172021.0,50.2318,50.269,50.2095,50.2616,172021.0
2019-04-10 12:10:00,67.51,67.57,67.47,67.56,154918.0,50.2616,50.3062,50.2318,50.2988,154918.0
2019-04-10 12:20:00,67.56,67.64,67.56,67.62,109518.0,50.2988,50.3584,50.2988,50.3435,109518.0
2019-04-10 12:30:00,67.62,67.64,67.57,67.61,149715.0,50.3435,50.3584,50.3062,50.336,149715.0
2019-04-10 12:40:00,67.62,67.62,67.54,67.56,141290.0,50.3435,50.3435,50.2839,50.2988,141290.0
2019-04-10 12:50:00,67.56,67.59,67.52,67.54,230892.0,50.2988,50.3211,50.269,50.2839,230892.0
2019-04-10 13:00:00,67.54,67.58,67.51,67.52,87955.0,50.2839,50.3137,50.2616,50.269,87955.0
2019-04-10 13:10:00,67.52,67.58,67.49,67.57,59750.0,50.269,50.3137,50.2467,50.3062,59750.0
2019-04-10 13:20:00,67.58,67.59,67.54,67.56,61430.0,50.3137,50.3211,50.2839,50.2988,61430.0
2019-04-10 13:30:00,67.56,67.57,67.47,67.48,158063.0,50.2988,50.3062,50.2318,50.2392,158063.0
2019-04-10 13:40:00,67.48,67.51,67.45,67.49,162446.0,50.2392,50.2616,50.2169,50.2467,162446.0
2019-04-10 13:50:00,67.5,67.52,67.47,67.51,220531.0,50.2541,50.269,50.2318,50.2616,220531.0
2019-04-10 14:00:00,67.51,67.54,67.4,67.42,219105.0,50.2616,50.2839,50.1797,50.1946,219105.0
2019-04-10 14:10:00,67.42,67.47,67.37,67.44,165502.0,50.1946,50.2318,50.1573,50.2095,165502.0
2019-04-10 14:20:00,67.44,67.49,67.33,67.34,200611.0,50.2095,50.2467,50.1276,50.135,200611.0
2019-04-10 14:30:00,67.33,67.4,67.29,67.4,175473.0,50.1276,50.1797,50.0978,50.1797,175473.0
2019-04-10 14:40:00,67.41,67.45,67.4,67.44,107663.0,50.1871,50.2169,50.1797,50.2095,107663.0
2019-04-10 14:50:00,67.44,67.48,67.42,67.44,151021.0,50.2095,50.2392,50.1946,50.2095,151021.0
2019-04-10 15:00:00,67.44,67.55,67.44,67.55,263508.0,50.2095,50.2914,50.2095,50.2914,263508.0
2019-04-10 15:10:00,67.54,67.54,67.44,67.45,135826.0,50.2839,50.2839,50.2095,50.2169,135826.0
2019-04-10 15:20:00,67.45,67.46,67.39,67.41,341535.0,50.2169,50.2243,50.1722,50.1871,341535.0
2019-04-10 15:30:00,67.41,67.44,67.33,67.34,302049.0,50.1871,50.2095,50.1276,50.135,302049.0
2019-04-10 15:40:00,67.34,67.36,67.28,67.28,271475.0,50.135,50.1499,50.0903,50.0903,271475.0
2019-04-10 15:50:00,67.29,67.37,67.23,67.37,1077243.0,50.0978,50.1573,50.0531,50.1573,1077243.0
2019-04-11 09:30:00,67.26,67.27,66.98,67.01,520478.0,50.0754,50.0829,49.867,49.8893,520478.0
2019-04-11 09:40:00,67.01,67.47,66.95,67.44,269350.0,49.8893,50.2318,49.8446,50.2095,269350.0
2019-04-11 09:50:00,67.44,67.51,67.39,67.51,168576.0,50.2095,50.2616,50.1722,50.2616,168576.0
2019-04-11 10:00:00,67.52,67.62,67.51,67.55,217414.0,50.269,50.3435,50.2616,50.2914,217414.0
2019-04-11 10:10:00,67.56,67.8,67.5,67.79,232582.0,50.2988,50.4775,50.2541,50.47,232582.0
2019-04-11 10:20:00,67.79,67.85,67.62,67.64,473676.0,50.47,50.5147,50.3435,50.3584,473676.0
2019-04-11 10:30:00,67.64,67.71,67.55,67.67,354465.0,50.3584,50.4105,50.2914,50.3807,354465.0
2019-04-11 10:40:00,67.68,67.72,67.58,67.62,189430.0,50.3881,50.4179,50.3137,50.3435,189430.0
2019-04-11 10:50:00,67.62,67.66,67.5,67.52,236012.0,50.3435,50.3732,50.2541,50.269,236012.0
2019-04-11 11:00:00,67.52,67.52,67.3,67.4,227456.0,50.269,50.269,50.1052,50.1797,227456.0
2019-04-11 11:10:00,67.4,67.44,67.24,67.25,174330.0,50.1797,50.2095,50.0606,50.068,174330.0
2019-04-11 11:20:00,67.26,67.27,67.14,67.2,142382.0,50.0754,50.0829,49.9861,50.0308,142382.0
2019-04-11 11:30:00,67.2,67.2,67.05,67.05,167182.0,50.0308,50.0308,49.9191,49.9191,167182.0
2019-04-11 11:40:00,67.04,67.04,66.87,66.97,343193.0,49.9117,49.9117,49.7851,49.8595,343193.0
2019-04-11 11:50:00,66.97,67.04,66.91,66.99,184638.0,49.8595,49.9117,49.8149,49.8744,184638.0
2019-04-11 12:00:00,66.98,67.02,66.92,66.94,374108.0,49.867,49.8968,49.8223,49.8372,374108.0
2019-04-11 12:10:00,66.93,67.02,66.93,66.96,162001.0,49.8298,49.8968,49.8298,49.8521,162001.0
2019-04-11 12:20:00,66.96,67.0,66.85,66.9,188946.0,49.8521,49.8819,49.7702,49.8074,188946.0
2019-04-11 12:30:00,66.89,66.95,66.86,66.92,77692.0,49.8,49.8446,49.7776,49.8223,77692.0
2019-04-11 12:40:00,66.93,66.99,66.86,66.96,97442.0,49.8298,49.8744,49.7776,49.8521,97442.0
2019-04-11 12:50:00,66.96,67.05,66.95,67.01,116810.0,49.8521,49.9191,49.8446,49.8893,116810.0
2019-04-11 13:00:00,67.02,67.13,67.02,67.13,165547.0,49.8968,49.9787,49.8968,49.9787,165547.0
2019-04-11 13:10:00,67.13,67.13,67.03,67.1,80467.0,49.9787,49.9787,49.9042,49.9563,80467.0
2019-04-11 13:20:00,67.11,67.11,67.05,67.1,96076.0,49.9638,49.9638,49.9191,49.9563,96076.0
2019-04-11 13:30:00,67.11,67.14,67.06,67.09,66161.0,49.9638,49.9861,49.9265,49.9489,66161.0
2019-04-11 13:40:00,67.09,67.17,67.04,67.17,198357.0,49.9489,50.0084,49.9117,50.0084,198357.0
2019-04-11 13:50:00,67.17,67.2,67.14,67.17,233833.0,50.0084,50.0308,49.9861,50.0084,233833.0
2019-04-11 14:00:00,67.17,67.24,67.15,67.24,196429.0,50.0084,50.0606,49.9935,50.0606,196429.0
2019-04-11 14:10:00,67.23,67.33,67.22,67.28,175758.0,50.0531,50.1276,50.0457,50.0903,175758.0
2019-04-11 14:20:00,67.28,67.3,67.21,67.29,190563.0,50.0903,50.1052,50.0382,50.0978,190563.0
2019-04-11 14:30:00,67.29,67.32,67.23,67.24,199405.0,50.0978,50.1201,50.0531,50.0606,199405.0
2019-04-11 14:40:00,67.25,67.3,67.24,67.28,187443.0,50.068,50.1052,50.0606,50.0903,187443.0
2019-04-11 14:50:00,67.28,67.29,67.19,67.21,299276.0,50.0903,50.0978,50.0233,50.0382,299276.0
2019-04-11 15:00:00,67.22,67.33,67.18,67.32,299492.0,50.0457,50.1276,50.0159,50.1201,299492.0
2019-04-11 15:10:00,67.33,67.39,67.29,67.34,419472.0,50.1276,50.1722,50.0978,50.135,419472.0
2019-04-11 15:20:00,67.35,67.36,67.29,67.3,236517.0,50.1425,50.1499,50.0978,50.1052,236517.0
2019-04-11 15:30:00,67.3,67.38,67.29,67.37,217841.0,50.1052,50.1648,50.0978,50.1573,217841.0
2019-04-11 15:40:00,67.37,67.37,67.27,67.27,297275.0,50.1573,50.1573,50.0829,50.0829,297275.0
2019-04-11 15:50:00,67.27,67.44,67.27,67.38,1150880.0,50.0829,50.2095,50.0829,50.1648,1150880.0
2019-04-12 09:30:00,68.33,68.4,67.8,67.9,1551623.0,50.8721,50.9242,50.4775,50.5519,1551623.0
2019-04-12 09:40:00,67.89,68.02,67.88,67.93,576440.0,50.5445,50.6413,50.537,50.5743,576440.0
2019-04-12 09:50:00,67.93,68.13,67.88,67.88,408186.0,50.5743,50.7232,50.537,50.537,408186.0
2019-04-12 10:00:00,67.88,67.89,67.61,67.72,761737.0,50.537,50.5445,50.336,50.4179,761737.0
2019-04-12 10:10:00,67.73,67.78,67.57,67.59,632986.0,50.4254,50.4626,50.3062,50.3211,632986.0
2019-04-12 10:20:00,67.58,67.93,67.57,67.81,648296.0,50.3137,50.5743,50.3062,50.4849,648296.0
2019-04-12 10:30:00,67.82,67.82,67.54,67.54,527806.0,50.4924,50.4924,50.2839,50.2839,527806.0
2019-04-12 10:40:00,67.54,67.54,67.41,67.51,543446.0,50.2839,50.2839,50.1871,50.2616,543446.0
2019-04-12 10:50:00,67.51,67.64,67.45,67.58,380204.0,50.2616,50.3584,50.2169,50.3137,380204.0
2019-04-12 11:00:00,67.58,67.67,67.55,67.61,209377.0,50.3137,50.3807,50.2914,50.336,209377.0
2019-04-12 11:10:00,67.61,67.66,67.5,67.52,261274.0,50.336,50.3732,50.2541,50.269,261274.0
2019-04-12 11:20:00,67.52,67.65,67.52,67.56,165627.0,50.269,50.3658,50.269,50.2988,165627.0
2019-04-12 11:30:00,67.56,67.63,67.48,67.57,305560.0,50.2988,50.3509,50.2392,50.3062,305560.0
2019-04-12 11:40:00,67.56,67.63,67.5,67.61,180567.0,50.2988,50.3509,50.2541,50.336,180567.0
2019-04-12 11:50:00,67.62,67.8,67.6,67.75,319241.0,50.3435,50.4775,50.3286,50.4403,319241.0
2019-04-12 12:00:00,67.76,67.82,67.72,67.76,165163.0,50.4477,50.4924,50.4179,50.4477,165163.0
2019-04-12 12:10:00,67.76,67.81,67.7,67.76,159612.0,50.4477,50.4849,50.403,50.4477,159612.0
2019-04-12 12:20:00,67.77,67.85,67.74,67.82,177656.0,50.4551,50.5147,50.4328,50.4924,177656.0
2019-04-12 12:30:00,67.83,67.88,67.76,67.78,93101.0,50.4998,50.537,50.4477,50.4626,93101.0
2019-04-12 12:40:00,67.77,67.83,67.72,67.76,128838.0,50.4551,50.4998,50.4179,50.4477,128838.0
2019-04-12 12:50:00,67.76,67.82,67.73,67.82,128695.0,50.4477,50.4924,50.4254,50.4924,128695.0
2019-04-12 13:00:00,67.82,67.91,67.82,67.87,143969.0,50.4924,50.5594,50.4924,50.5296,143969.0
2019-04-12 13:10:00,67.87,67.89,67.83,67.86,144388.0,50.5296,50.5445,50.4998,50.5221,144388.0
2019-04-12 13:20:00,67.86,67.9,67.84,67.89,134225.0,50.5221,50.5519,50.5073,50.5445,134225.0
2019-04-12 13:30:00,67.89,67.95,67.88,67.94,118544.0,50.5445,50.5892,50.537,50.5817,118544.0
2019-04-12 13:40:00,67.94,68.0,67.88,67.9,210730.0,50.5817,50.6264,50.537,50.5519,210730.0
2019-04-12 13:50:00,67.9,67.94,67.83,67.84,247099.0,50.5519,50.5817,50.4998,50.5073,247099.0
2019-04-12 14:00:00,67.85,67.88,67.82,67.83,207252.0,50.5147,50.537,50.4924,50.4998,207252.0
2019-04-12 14:10:00,67.83,67.87,67.77,67.81,371293.0,50.4998,50.5296,50.4551,50.4849,371293.0
2019-04-12 14:20:00,67.81,67.81,67.66,67.67,172975.0,50.4849,50.4849,50.3732,50.3807,172975.0
2019-04-12 14:30:00,67.67,67.72,67.58,67.6,278839.0,50.3807,50.4179,50.3137,50.3286,278839.0
2019-04-12 14:40:00,67.6,67.62,67.46,67.49,280776.0,50.3286,50.3435,50.2243,50.2467,280776.0
2019-04-12 14:50:00,67.48,67.5,67.39,67.42,669080.0,50.2392,50.2541,50.1722,50.1946,669080.0
2019-04-12 15:00:00,67.42,67.56,67.41,67.55,284518.0,50.1946,50.2988,50.1871,50.2914,284518.0
2019-04-12 15:10:00,67.54,67.62,67.48,67.5,730860.0,50.2839,50.3435,50.2392,50.2541,730860.0
2019-04-12 15:20:00,67.5,67.55,67.46,67.55,208492.0,50.2541,50.2914,50.2243,50.2914,208492.0
2019-04-12 15:30:00,67.55,67.57,67.44,67.52,323383.0,50.2914,50.3062,50.2095,50.269,323383.0
2019-04-12 15:40:00,67.51,67.51,67.43,67.48,256338.0,50.2616,50.2616,50.202,50.2392,256338.0
2019-04-12 15:50:00,67.49,67.57,67.41,67.55,1093669.0,50.2467,50.3062,50.1871,50.2914,1093669.0
2019-04-15 09:30:00,67.48,67.55,67.16,67.31,741358.0,50.2392,50.2914,50.001,50.1127,741358.0
2019-04-15 09:40:00,67.31,67.37,67.05,67.14,452742.0,50.1127,50.1573,49.9191,49.9861,452742.0
2019-04-15 09:50:00,67.13,67.4,67.05,67.32,198763.0,49.9787,50.1797,49.9191,50.1201,198763.0
2019-04-15 10:00:00,67.31,67.57,67.31,67.47,355739.0,50.1127,50.3062,50.1127,50.2318,355739.0
2019-04-15 10:10:00,67.46,67.62,67.42,67.53,263139.0,50.2243,50.3435,50.1946,50.2765,263139.0
2019-04-15 10:20:00,67.53,67.64,67.44,67.44,156792.0,50.2765,50.3584,50.2095,50.2095,156792.0
2019-04-15 10:30:00,67.43,67.49,67.32,67.32,494972.0,50.202,50.2467,50.1201,50.1201,494972.0
2019-04-15 10:40:00,67.33,67.4,67.25,67.28,260208.0,50.1276,50.1797,50.068,50.0903,260208.0
2019-04-15 10:50:00,67.29,67.38,67.29,67.34,170773.0,50.0978,50.1648,50.0978,50.135,170773.0
2019-04-15 11:00:00,67.35,67.37,67.16,67.22,154076.0,50.1425,50.1573,50.001,50.0457,154076.0
2019-04-15 11:10:00,67.21,67.35,67.2,67.21,161122.0,50.0382,50.1425,50.0308,50.0382,161122.0
2019-04-15 11:20:00,67.2,67.29,67.18,67.25,166931.0,50.0308,50.0978,50.0159,50.068,166931.0
2019-04-15 11:30:00,67.25,67.31,67.22,67.25,115557.0,50.068,50.1127,50.0457,50.068,115557.0
2019-04-15 11:40:00,67.25,67.31,67.21,67.28,106767.0,50.068,50.1127,50.0382,50.0903,106767.0
2019-04-15 11:50:00,67.28,67.3,67.2,67.22,100708.0,50.0903,50.1052,50.0308,50.0457,100708.0
2019-04-15 12:00:00,67.21,67.23,67.14,67.19,104039.0,50.0382,50.0531,49.9861,50.0233,104039.0
2019-04-15 12:10:00,67.18,67.2,67.13,67.19,101918.0,50.0159,50.0308,49.9787,50.0233,101918.0
2019-04-15 12:20:00,67.19,67.24,67.19,67.21,64439.0,50.0233,50.0606,50.0233,50.0382,64439.0
2019-04-15 12:30:00,67.22,67.35,67.21,67.34,78036.0,50.0457,50.1425,50.0382,50.135,78036.0
2019-04-15 12:40:00,67.33,67.35,67.29,67.32,108035.0,50.1276,50.1425,50.0978,50.1201,108035.0
2019-04-15 12:50:00,67.31,67.36,67.28,67.32,43294.0,50.1127,50.1499,50.0903,50.1201,43294.0
2019-04-15 13:00:00,67.33,67.4,67.32,67.36,90983.0,50.1276,50.1797,50.1201,50.1499,90983.0
2019-04-15 13:10:00,67.36,67.37,67.32,67.34,74842.0,50.1499,50.1573,50.1201,50.135,74842.0
2019-04-15 13:20:00,67.34,67.45,67.34,67.45,79106.0,50.135,50.2169,50.135,50.2169,79106.0
2019-04-15 13:30:00,67.45,67.5,67.4,67.43,121169.0,50.2169,50.2541,50.1797,50.202,121169.0
2019-04-15 13:40:00,67.43,67.47,67.42,67.44,288862.0,50.202,50.2318,50.1946,50.2095,288862.0
2019-04-15 13:50:00,67.45,67.48,67.39,67.41,109260.0,50.2169,50.2392,50.1722,50.1871,109260.0
2019-04-15 14:00:00,67.42,67.48,67.38,67.4,118758.0,50.1946,50.2392,50.1648,50.1797,118758.0
2019-04-15 14:10:00,67.4,67.42,67.36,67.36,100622.0,50.1797,50.1946,50.1499,50.1499,100622.0
2019-04-15 14:20:00,67.36,67.4,67.32,67.35,56875.0,50.1499,50.1797,50.1201,50.1425,56875.0
2019-04-15 14:30:00,67.36,67.38,67.14,67.15,119643.0,50.1499,50.1648,49.9861,49.9935,119643.0
2019-04-15 14:40:00,67.15,67.15,67.07,67.08,215313.0,49.9935,49.9935,49.934,49.9414,215313.0
2019-04-15 14:50:00,67.09,67.18,67.08,67.15,124817.0,49.9489,50.0159,49.9414,49.9935,124817.0
2019-04-15 15:00:00,67.15,67.23,67.15,67.18,164360.0,49.9935,50.0531,49.9935,50.0159,164360.0
2019-04-15 15:10:00,67.18,67.21,67.13,67.15,166074.0,50.0159,50.0382,49.9787,49.9935,166074.0
2019-04-15 15:20:00,67.16,67.21,67.15,67.17,98729.0,50.001,50.0382,49.9935,50.0084,98729.0
2019-04-15 15:30:00,67.18,67.22,67.13,67.14,422715.0,50.0159,50.0457,49.9787,49.9861,422715.0
2019-04-15 15:40:00,67.14,67.2,67.13,67.15,205917.0,49.9861,50.0308,49.9787,49.9935,205917.0
2019-04-15 15:50:00,67.15,67.2,67.13,67.16,668294.0,49.9935,50.0308,49.9787,50.001,668294.0
2019-04-16 09:30:00,67.4,67.44,67.18,67.24,373478.0,50.1797,50.2095,50.0159,50.0606,373478.0
2019-04-16 09:40:00,67.23,67.38,67.18,67.24,262203.0,50.0531,50.1648,50.0159,50.0606,262203.0
2019-04-16 09:50:00,67.23,67.25,67.15,67.18,253004.0,50.0531,50.068,49.9935,50.0159,253004.0
2019-04-16 10:00:00,67.18,67.29,67.18,67.23,162584.0,50.0159,50.0978,50.0159,50.0531,162584.0
2019-04-16 10:10:00,67.23,67.38,67.23,67.29,106794.0,50.0531,50.1648,50.0531,50.0978,106794.0
2019-04-16 10:20:00,67.29,67.34,67.21,67.32,130824.0,50.0978,50.135,50.0382,50.1201,130824.0
2019-04-16 10:30:00,67.33,67.36,67.27,67.31,124002.0,50.1276,50.1499,50.0829,50.1127,124002.0
2019-04-16 10:40:00,67.31,67.4,67.24,67.25,227828.0,50.1127,50.1797,50.0606,50.068,227828.0
2019-04-16 10:50:00,67.25,67.31,67.19,67.22,447497.0,50.068,50.1127,50.0233,50.0457,447497.0
2019-04-16 11:00:00,67.22,67.27,67.19,67.23,166838.0,50.0457,50.0829,50.0233,50.0531,166838.0
2019-04-16 11:10:00,67.24,67.47,67.24,67.31,229176.0,50.0606,50.2318,50.0606,50.1127,229176.0
2019-04-16 11:20:00,67.31,67.35,67.27,67.29,232097.0,50.1127,50.1425,50.0829,50.0978,232097.0
2019-04-16 11:30:00,67.29,67.33,67.22,67.23,351485.0,50.0978,50.1276,50.0457,50.0531,351485.0
2019-04-16 11:40:00,67.23,67.33,67.22,67.3,141832.0,50.0531,50.1276,50.0457,50.1052,141832.0
2019-04-16 11:50:00,67.3,67.46,67.3,67.45,147964.0,50.1052,50.2243,50.1052,50.2169,147964.0
2019-04-16 12:00:00,67.45,67.5,67.43,67.47,133233.0,50.2169,50.2541,50.202,50.2318,133233.0
2019-04-16 12:10:00,67.47,67.53,67.44,67.53,108826.0,50.2318,50.2765,50.2095,50.2765,108826.0
2019-04-16 12:20:00,67.53,67.54,67.38,67.44,58123.0,50.2765,50.2839,50.1648,50.2095,58123.0
2019-04-16 12:30:00,67.43,67.52,67.42,67.46,86832.0,50.202,50.269,50.1946,50.2243,86832.0
2019-04-16 12:40:00,67.46,67.46,67.42,67.43,131288.0,50.2243,50.2243,50.1946,50.202,131288.0
2019-04-16 12:50:00,67.43,67.49,67.41,67.47,86303.0,50.202,50.2467,50.1871,50.2318,86303.0
2019-04-16 13:00:00,67.48,67.51,67.45,67.45,84044.0,50.2392,50.2616,50.2169,50.2169,84044.0
2019-04-16 13:10:00,67.46,67.47,67.4,67.42,55340.0,50.2243,50.2318,50.1797,50.1946,55340.0
2019-04-16 13:20:00,67.43,67.46,67.38,67.41,59598.0,50.202,50.2243,50.1648,50.1871,59598.0
2019-04-16 13:30:00,67.4,67.45,67.37,67.43,346955.0,50.1797,50.2169,50.1573,50.202,346955.0
2019-04-16 13:40:00,67.44,67.48,67.39,67.41,110845.0,50.2095,50.2392,50.1722,50.1871,110845.0
2019-04-16 13:50:00,67.41,67.43,67.37,67.42,168613.0,50.1871,50.202,50.1573,50.1946,168613.0
2019-04-16 14:00:00,67.42,67.46,67.37,67.45,147474.0,50.1946,50.2243,50.1573,50.2169,147474.0
2019-04-16 14:10:00,67.45,67.54,67.44,67.54,127775.0,50.2169,50.2839,50.2095,50.2839,127775.0
2019-04-16 14:20:00,67.53,67.63,67.51,67.6,125565.0,50.2765,50.3509,50.2616,50.3286,125565.0
2019-04-16 14:30:00,67.6,67.63,67.55,67.56,159791.0,50.3286,50.3509,50.2914,50.2988,159791.0
2019-04-16 14:40:00,67.56,67.64,67.55,67.59,176627.0,50.2988,50.3584,50.2914,50.3211,176627.0
2019-04-16 14:50:00,67.6,67.65,67.59,67.61,98224.0,50.3286,50.3658,50.3211,50.336,98224.0
2019-04-16 15:00:00,67.6,67.65,67.58,67.65,150968.0,50.3286,50.3658,50.3137,50.3658,150968.0
2019-04-16 15:10:00,67.65,67.65,67.58,67.59,125636.0,50.3658,50.3658,50.3137,50.3211,125636.0
2019-04-16 15:20:00,67.6,67.7,67.58,67.69,141887.0,50.3286,50.403,50.3137,50.3956,141887.0
2019-04-16 15:30:00,67.69,67.7,67.5,67.52,434026.0,50.3956,50.403,50.2541,50.269,434026.0
2019-04-16 15:40:00,67.52,67.54,67.48,67.5,250512.0,50.269,50.2839,50.2392,50.2541,250512.0
2019-04-16 15:50:00,67.5,67.6,67.47,67.59,857376.0,50.2541,50.3286,50.2318,50.3211,857376.0
2019-04-17 09:30:00,68.01,68.16,67.8,67.93,898814.0,50.6338,50.7455,50.4775,50.5743,898814.0
2019-04-17 09:40:00,67.93,68.01,67.84,67.85,446192.0,50.5743,50.6338,50.5073,50.5147,446192.0
2019-04-17 09:50:00,67.86,68.05,67.84,68.03,294760.0,50.5221,50.6636,50.5073,50.6487,294760.0
2019-04-17 10:00:00,68.02,68.11,67.84,67.85,435203.0,50.6413,50.7083,50.5073,50.5147,435203.0
2019-04-17 10:10:00,67.85,67.88,67.73,67.75,207941.0,50.5147,50.537,50.4254,50.4403,207941.0
2019-04-17 10:20:00,67.75,68.0,67.75,67.99,202751.0,50.4403,50.6264,50.4403,50.6189,202751.0
2019-04-17 10:30:00,67.98,68.08,67.93,67.97,300876.0,50.6115,50.6859,50.5743,50.604,300876.0
2019-04-17 10:40:00,67.98,68.0,67.89,67.97,122404.0,50.6115,50.6264,50.5445,50.604,122404.0
2019-04-17 10:50:00,67.98,68.07,67.91,67.93,711563.0,50.6115,50.6785,50.5594,50.5743,711563.0
2019-04-17 11:00:00,67.92,68.06,67.9,68.05,603273.0,50.5668,50.671,50.5519,50.6636,603273.0
2019-04-17 11:10:00,68.06,68.06,67.87,67.92,268617.0,50.671,50.671,50.5296,50.5668,268617.0
2019-04-17 11:20:00,67.92,67.92,67.82,67.83,163056.0,50.5668,50.5668,50.4924,50.4998,163056.0
2019-04-17 11:30:00,67.82,67.86,67.68,67.84,284512.0,50.4924,50.5221,50.3881,50.5073,284512.0
2019-04-17 11:40:00,67.84,67.91,67.8,67.89,152706.0,50.5073,50.5594,50.4775,50.5445,152706.0
2019-04-17 11:50:00,67.9,67.9,67.71,67.75,103628.0,50.5519,50.5519,50.4105,50.4403,103628.0
2019-04-17 12:00:00,67.74,67.77,67.62,67.7,131821.0,50.4328,50.4551,50.3435,50.403,131821.0
2019-04-17 12:10:00,67.69,67.77,67.63,67.73,276576.0,50.3956,50.4551,50.3509,50.4254,276576.0
2019-04-17 12:20:00,67.73,67.76,67.65,67.69,158171.0,50.4254,50.4477,50.3658,50.3956,158171.0
2019-04-17 12:30:00,67.7,67.76,67.66,67.73,172507.0,50.403,50.4477,50.3732,50.4254,172507.0
2019-04-17 12:40:00,67.73,67.77,67.68,67.75,78517.0,50.4254,50.4551,50.3881,50.4403,78517.0
2019-04-17 12:50:00,67.76,67.82,67.74,67.81,72584.0,50.4477,50.4924,50.4328,50.4849,72584.0
2019-04-17 13:00:00,67.8,67.85,67.77,67.83,90255.0,50.4775,50.5147,50.4551,50.4998,90255.0
2019-04-17 13:10:00,67.83,67.86,67.78,67.86,70743.0,50.4998,50.5221,50.4626,50.5221,70743.0
2019-04-17 13:20:00,67.86,67.93,67.82,67.89,170763.0,50.5221,50.5743,50.4924,50.5445,170763.0
2019-04-17 13:30:00,67.89,67.93,67.87,67.91,89885.0,50.5445,50.5743,50.5296,50.5594,89885.0
2019-04-17 13:40:00,67.91,67.93,67.85,67.85,42091.0,50.5594,50.5743,50.5147,50.5147,42091.0
2019-04-17 13:50:00,67.86,67.87,67.81,67.86,83680.0,50.5221,50.5296,50.4849,50.5221,83680.0
2019-04-17 14:00:00,67.86,67.89,67.82,67.84,59318.0,50.5221,50.5445,50.4924,50.5073,59318.0
2019-04-17 14:10:00,67.84,67.84,67.69,67.71,127857.0,50.5073,50.5073,50.3956,50.4105,127857.0
2019-04-17 14:20:00,67.71,67.72,67.6,67.61,102912.0,50.4105,50.4179,50.3286,50.336,102912.0
2019-04-17 14:30:00,67.61,67.64,67.49,67.49,311647.0,50.336,50.3584,50.2467,50.2467,311647.0
2019-04-17 14:40:00,67.5,67.54,67.46,67.5,132946.0,50.2541,50.2839,50.2243,50.2541,132946.0
2019-04-17 14:50:00,67.51,67.56,67.47,67.48,108751.0,50.2616,50.2988,50.2318,50.2392,108751.0
2019-04-17 15:00:00,67.48,67.57,67.48,67.52,316022.0,50.2392,50.3062,50.2392,50.269,316022.0
2019-04-17 15:10:00,67.51,67.53,67.44,67.47,260558.0,50.2616,50.2765,50.2095,50.2318,260558.0
2019-04-17 15:20:00,67.47,67.53,67.45,67.48,297406.0,50.2318,50.2765,50.2169,50.2392,297406.0
2019-04-17 15:30:00,67.49,67.52,67.41,67.51,278575.0,50.2467,50.269,50.1871,50.2616,278575.0
2019-04-17 15:40:00,67.51,67.58,67.5,67.56,331935.0,50.2616,50.3137,50.2541,50.2988,331935.0
2019-04-17 15:50:00,67.56,67.59,67.49,67.5,602658.0,50.2988,50.3211,50.2467,50.2541,602658.0
2019-04-18 09:30:00,67.67,67.79,67.36,67.43,476788.0,50.3807,50.47,50.1499,50.202,476788.0
2019-04-18 09:40:00,67.43,67.74,67.4,67.7,282371.0,50.202,50.4328,50.1797,50.403,282371.0
2019-04-18 09:50:00,67.69,67.79,67.65,67.74,193638.0,50.3956,50.47,50.3658,50.4328,193638.0
2019-04-18 10:00:00,67.74,67.75,67.54,67.58,250081.0,50.4328,50.4403,50.2839,50.3137,250081.0
2019-04-18 10:10:00,67.57,67.64,67.53,67.56,409931.0,50.3062,50.3584,50.2765,50.2988,409931.0
2019-04-18 10:20:00,67.55,67.59,67.38,67.42,227417.0,50.2914,50.3211,50.1648,50.1946,227417.0
2019-04-18 10:30:00,67.42,67.43,67.29,67.37,147178.0,50.1946,50.202,50.0978,50.1573,147178.0
2019-04-18 10:40:00,67.37,67.37,67.2,67.24,163329.0,50.1573,50.1573,50.0308,50.0606,163329.0
2019-04-18 10:50:00,67.24,67.24,67.04,67.09,449988.0,50.0606,50.0606,49.9117,49.9489,449988.0
2019-04-18 11:00:00,67.09,67.18,67.04,67.17,242581.0,49.9489,50.0159,49.9117,50.0084,242581.0
2019-04-18 11:10:00,67.17,67.19,67.04,67.08,262614.0,50.0084,50.0233,49.9117,49.9414,262614.0
2019-04-18 11:20:00,67.09,67.12,67.02,67.11,210007.0,49.9489,49.9712,49.8968,49.9638,210007.0
2019-04-18 11:30:00,67.11,67.21,67.11,67.15,90232.0,49.9638,50.0382,49.9638,49.9935,90232.0
2019-04-18 11:40:00,67.16,67.24,67.15,67.22,94817.0,50.001,50.0606,49.9935,50.0457,94817.0
2019-04-18 11:50:00,67.23,67.29,67.19,67.25,92875.0,50.0531,50.0978,50.0233,50.068,92875.0
2019-04-18 12:00:00,67.25,67.3,67.23,67.26,177202.0,50.068,50.1052,50.0531,50.0754,177202.0
2019-04-18 12:10:00,67.25,67.28,67.16,67.2,142830.0,50.068,50.0903,50.001,50.0308,142830.0
2019-04-18 12:20:00,67.2,67.22,67.09,67.14,106544.0,50.0308,50.0457,49.9489,49.9861,106544.0
2019-04-18 12:30:00,67.13,67.2,67.13,67.17,126640.0,49.9787,50.0308,49.9787,50.0084,126640.0
2019-04-18 12:40:00,67.17,67.28,67.16,67.28,185526.0,50.0084,50.0903,50.001,50.0903,185526.0
2019-04-18 12:50:00,67.28,67.29,67.24,67.28,120057.0,50.0903,50.0978,50.0606,50.0903,120057.0
2019-04-18 13:00:00,67.28,67.33,67.26,67.3,143298.0,50.0903,50.1276,50.0754,50.1052,143298.0
2019-04-18 13:10:00,67.3,67.39,67.3,67.33,61129.0,50.1052,50.1722,50.1052,50.1276,61129.0
2019-04-18 13:20:00,67.32,67.33,67.26,67.27,80934.0,50.1201,50.1276,50.0754,50.0829,80934.0
2019-04-18 13:30:00,67.28,67.3,67.26,67.28,74217.0,50.0903,50.1052,50.0754,50.0903,74217.0
2019-04-18 13:40:00,67.28,67.33,67.27,67.31,71355.0,50.0903,50.1276,50.0829,50.1127,71355.0
2019-04-18 13:50:00,67.31,67.33,67.27,67.31,100662.0,50.1127,50.1276,50.0829,50.1127,100662.0
2019-04-18 14:00:00,67.32,67.33,67.21,67.26,168930.0,50.1201,50.1276,50.0382,50.0754,168930.0
2019-04-18 14:10:00,67.26,67.28,67.16,67.25,112674.0,50.0754,50.0903,50.001,50.068,112674.0
2019-04-18 14:20:00,67.24,67.3,67.22,67.3,78861.0,50.0606,50.1052,50.0457,50.1052,78861.0
2019-04-18 14:30:00,67.29,67.33,67.26,67.28,138185.0,50.0978,50.1276,50.0754,50.0903,138185.0
2019-04-18 14:40:00,67.27,67.32,67.26,67.29,151116.0,50.0829,50.1201,50.0754,50.0978,151116.0
2019-04-18 14:50:00,67.29,67.36,67.25,67.35,83720.0,50.0978,50.1499,50.068,50.1425,83720.0
2019-04-18 15:00:00,67.35,67.36,67.25,67.29,164825.0,50.1425,50.1499,50.068,50.0978,164825.0
2019-04-18 15:10:00,67.3,67.35,67.29,67.3,167422.0,50.1052,50.1425,50.0978,50.1052,167422.0
2019-04-18 15:20:00,67.3,67.42,67.3,67.38,209845.0,50.1052,50.1946,50.1052,50.1648,209845.0
2019-04-18 15:30:00,67.38,67.38,67.26,67.27,581349.0,50.1648,50.1648,50.0754,50.0829,581349.0
2019-04-18 15:40:00,67.27,67.34,67.24,67.31,276143.0,50.0829,50.135,50.0606,50.1127,276143.0
2019-04-18 15:50:00,67.31,67.32,67.15,67.19,1236160.0,50.1127,50.1201,49.9935,50.0233,1236160.0
2019-04-22 09:30:00,67.82,68.15,67.62,67.92,1127467.0,50.4924,50.7381,50.3435,50.5668,1127467.0
2019-04-22 09:40:00,67.93,67.94,67.74,67.77,792961.0,50.5743,50.5817,50.4328,50.4551,792961.0
2019-04-22 09:50:00,67.77,67.79,67.67,67.75,254704.0,50.4551,50.47,50.3807,50.4403,254704.0
2019-04-22 10:00:00,67.76,67.83,67.7,67.8,249320.0,50.4477,50.4998,50.403,50.4775,249320.0
2019-04-22 10:10:00,67.79,67.85,67.78,67.82,192168.0,50.47,50.5147,50.4626,50.4924,192168.0
2019-04-22 10:20:00,67.83,68.14,67.83,68.07,554830.0,50.4998,50.7306,50.4998,50.6785,554830.0
2019-04-22 10:30:00,68.08,68.08,67.96,67.96,520126.0,50.6859,50.6859,50.5966,50.5966,520126.0
2019-04-22 10:40:00,67.97,68.02,67.92,68.02,216313.0,50.604,50.6413,50.5668,50.6413,216313.0
2019-04-22 10:50:00,68.02,68.12,67.98,68.04,252195.0,50.6413,50.7157,50.6115,50.6562,252195.0
2019-04-22 11:00:00,68.04,68.1,67.97,68.06,147518.0,50.6562,50.7008,50.604,50.671,147518.0
2019-04-22 11:10:00,68.06,68.12,68.02,68.09,246946.0,50.671,50.7157,50.6413,50.6934,246946.0
2019-04-22 11:20:00,68.09,68.19,68.06,68.18,189677.0,50.6934,50.7678,50.671,50.7604,189677.0
2019-04-22 11:30:00,68.18,68.29,68.17,68.28,246112.0,50.7604,50.8423,50.7529,50.8348,246112.0
2019-04-22 11:40:00,68.27,68.32,68.26,68.3,128726.0,50.8274,50.8646,50.82,50.8497,128726.0
2019-04-22 11:50:00,68.3,68.38,68.29,68.37,176670.0,50.8497,50.9093,50.8423,50.9018,176670.0
2019-04-22 12:00:00,68.37,68.45,68.36,68.45,163332.0,50.9018,50.9614,50.8944,50.9614,163332.0
2019-04-22 12:10:00,68.45,68.58,68.44,68.56,434754.0,50.9614,51.0582,50.954,51.0433,434754.0
2019-04-22 12:20:00,68.56,68.6,68.52,68.59,459603.0,51.0433,51.0731,51.0135,51.0656,459603.0
2019-04-22 12:30:00,68.59,68.64,68.56,68.63,266184.0,51.0656,51.1029,51.0433,51.0954,266184.0
2019-04-22 12:40:00,68.63,68.65,68.56,68.64,139143.0,51.0954,51.1103,51.0433,51.1029,139143.0
2019-04-22 12:50:00,68.64,68.65,68.57,68.62,96528.0,51.1029,51.1103,51.0507,51.088,96528.0
2019-04-22 13:00:00,68.62,68.66,68.6,68.63,147778.0,51.088,51.1178,51.0731,51.0954,147778.0
2019-04-22 13:10:00,68.64,68.64,68.6,68.6,160642.0,51.1029,51.1029,51.0731,51.0731,160642.0
2019-04-22 13:20:00,68.6,68.61,68.54,68.58,186795.0,51.0731,51.0805,51.0284,51.0582,186795.0
2019-04-22 13:30:00,68.58,68.59,68.52,68.58,294499.0,51.0582,51.0656,51.0135,51.0582,294499.0
2019-04-22 13:40:00,68.58,68.59,68.56,68.58,142925.0,51.0582,51.0656,51.0433,51.0582,142925.0
2019-04-22 13:50:00,68.58,68.6,68.5,68.53,136933.0,51.0582,51.0731,50.9986,51.021,136933.0
2019-04-22 14:00:00,68.54,68.57,68.51,68.55,96974.0,51.0284,51.0507,51.0061,51.0359,96974.0
2019-04-22 14:10:00,68.54,68.55,68.47,68.48,98157.0,51.0284,51.0359,50.9763,50.9837,98157.0
2019-04-22 14:20:00,68.48,68.49,68.43,68.45,225447.0,50.9837,50.9912,50.9465,50.9614,225447.0
2019-04-22 14:30:00,68.45,68.47,68.31,68.33,267904.0,50.9614,50.9763,50.8572,50.8721,267904.0
2019-04-22 14:40:00,68.33,68.42,68.32,68.39,248841.0,50.8721,50.9391,50.8646,50.9167,248841.0
2019-04-22 14:50:00,68.39,68.49,68.37,68.45,150423.0,50.9167,50.9912,50.9018,50.9614,150423.0
2019-04-22 15:00:00,68.45,68.47,68.41,68.45,271926.0,50.9614,50.9763,50.9316,50.9614,271926.0
2019-04-22 15:10:00,68.45,68.46,68.41,68.45,176252.0,50.9614,50.9689,50.9316,50.9614,176252.0
2019-04-22 15:20:00,68.45,68.48,68.42,68.45,171195.0,50.9614,50.9837,50.9391,50.9614,171195.0
2019-04-22 15:30:00,68.45,68.57,68.44,68.54,329150.0,50.9614,51.0507,50.954,51.0284,329150.0
2019-04-22 15:40:00,68.55,68.57,68.51,68.54,459659.0,51.0359,51.0507,51.0061,51.0284,459659.0
2019-04-22 15:50:00,68.54,68.6,68.51,68.55,1072804.0,51.0284,51.0731,51.0061,51.0359,1072804.0
2019-04-23 09:30:00,68.66,68.77,68.47,68.59,460717.0,51.1178,51.1996,50.9763,51.0656,460717.0
2019-04-23 09:40:00,68.59,68.62,68.47,68.47,227857.0,51.0656,51.088,50.9763,50.9763,227857.0
2019-04-23 09:50:00,68.47,68.47,68.21,68.29,306661.0,50.9763,50.9763,50.7827,50.8423,306661.0
2019-04-23 10:00:00,68.28,68.33,68.15,68.17,319570.0,50.8348,50.8721,50.7381,50.7529,319570.0
2019-04-23 10:10:00,68.16,68.19,68.06,68.06,334960.0,50.7455,50.7678,50.671,50.671,334960.0
2019-04-23 10:20:00,68.07,68.35,68.05,68.31,331715.0,50.6785,50.887,50.6636,50.8572,331715.0
2019-04-23 10:30:00,68.31,68.47,68.26,68.46,212867.0,50.8572,50.9763,50.82,50.9689,212867.0
2019-04-23 10:40:00,68.46,68.53,68.43,68.43,343063.0,50.9689,51.021,50.9465,50.9465,343063.0
2019-04-23 10:50:00,68.44,68.56,68.39,68.55,223480.0,50.954,51.0433,50.9167,51.0359,223480.0
2019-04-23 11:00:00,68.56,68.67,68.56,68.66,274074.0,51.0433,51.1252,51.0433,51.1178,274074.0
2019-04-23 11:10:00,68.66,68.81,68.66,68.72,255695.0,51.1178,51.2294,51.1178,51.1624,255695.0
2019-04-23 11:20:00,68.73,68.73,68.49,68.51,362712.0,51.1699,51.1699,50.9912,51.0061,362712.0
2019-04-23 11:30:00,68.51,68.55,68.42,68.45,373790.0,51.0061,51.0359,50.9391,50.9614,373790.0
2019-04-23 11:40:00,68.45,68.47,68.4,68.42,265992.0,50.9614,50.9763,50.9242,50.9391,265992.0
2019-04-23 11:50:00,68.43,68.62,68.42,68.56,154897.0,50.9465,51.088,50.9391,51.0433,154897.0
2019-04-23 12:00:00,68.56,68.65,68.49,68.62,207814.0,51.0433,51.1103,50.9912,51.088,207814.0
2019-04-23 12:10:00,68.62,68.67,68.58,68.61,132892.0,51.088,51.1252,51.0582,51.0805,132892.0
2019-04-23 12:20:00,68.61,68.64,68.57,68.59,114559.0,51.0805,51.1029,51.0507,51.0656,114559.0
2019-04-23 12:30:00,68.59,68.61,68.52,68.58,122581.0,51.0656,51.0805,51.0135,51.0582,122581.0
2019-04-23 12:40:00,68.58,68.63,68.56,68.6,186429.0,51.0582,51.0954,51.0433,51.0731,186429.0
2019-04-23 12:50:00,68.6,68.67,68.57,68.64,107525.0,51.0731,51.1252,51.0507,51.1029,107525.0
2019-04-23 13:00:00,68.65,68.66,68.57,68.58,115732.0,51.1103,51.1178,51.0507,51.0582,115732.0
2019-04-23 13:10:00,68.58,68.59,68.53,68.57,63336.0,51.0582,51.0656,51.021,51.0507,63336.0
2019-04-23 13:20:00,68.57,68.59,68.51,68.51,68615.0,51.0507,51.0656,51.0061,51.0061,68615.0
2019-04-23 13:30:00,68.52,68.57,68.49,68.54,119773.0,51.0135,51.0507,50.9912,51.0284,119773.0
2019-04-23 13:40:00,68.53,68.53,68.49,68.51,106254.0,51.021,51.021,50.9912,51.0061,106254.0
2019-04-23 13:50:00,68.5,68.57,68.49,68.55,74970.0,50.9986,51.0507,50.9912,51.0359,74970.0
2019-04-23 14:00:00,68.56,68.61,68.53,68.6,195049.0,51.0433,51.0805,51.021,51.0731,195049.0
2019-04-23 14:10:00,68.6,68.71,68.59,68.67,219211.0,51.0731,51.155,51.0656,51.1252,219211.0
2019-04-23 14:20:00,68.67,68.68,68.6,68.61,118066.0,51.1252,51.1326,51.0731,51.0805,118066.0
2019-04-23 14:30:00,68.61,68.62,68.56,68.58,129223.0,51.0805,51.088,51.0433,51.0582,129223.0
2019-04-23 14:40:00,68.59,68.64,68.59,68.63,109823.0,51.0656,51.1029,51.0656,51.0954,109823.0
2019-04-23 14:50:00,68.63,68.66,68.59,68.62,164387.0,51.0954,51.1178,51.0656,51.088,164387.0
2019-04-23 15:00:00,68.62,68.62,68.49,68.51,293691.0,51.088,51.088,50.9912,51.0061,293691.0
2019-04-23 15:10:00,68.51,68.54,68.46,68.48,268124.0,51.0061,51.0284,50.9689,50.9837,268124.0
2019-04-23 15:20:00,68.47,68.49,68.44,68.47,353990.0,50.9763,50.9912,50.954,50.9763,353990.0
2019-04-23 15:30:00,68.47,68.53,68.47,68.52,391426.0,50.9763,51.021,50.9763,51.0135,391426.0
2019-04-23 15:40:00,68.52,68.56,68.5,68.56,278940.0,51.0135,51.0433,50.9986,51.0433,278940.0
2019-04-23 15:50:00,68.55,68.61,68.52,68.54,921595.0,51.0359,51.0805,51.0135,51.0284,921595.0
2019-04-24 09:30:00,68.57,68.6,68.26,68.27,715374.0,51.0507,51.0731,50.82,50.8274,715374.0
2019-04-24 09:40:00,68.27,68.28,68.08,68.09,425714.0,50.8274,50.8348,50.6859,50.6934,425714.0
2019-04-24 09:50:00,68.09,68.12,68.01,68.02,307463.0,50.6934,50.7157,50.6338,50.6413,307463.0
2019-04-24 10:00:00,68.03,68.03,67.8,67.84,491348.0,50.6487,50.6487,50.4775,50.5073,491348.0
2019-04-24 10:10:00,67.84,67.87,67.71,67.83,278330.0,50.5073,50.5296,50.4105,50.4998,278330.0
2019-04-24 10:20:00,67.85,68.0,67.81,68.0,199118.0,50.5147,50.6264,50.4849,50.6264,199118.0
2019-04-24 10:30:00,68.01,68.07,67.9,68.02,275715.0,50.6338,50.6785,50.5519,50.6413,275715.0
2019-04-24 10:40:00,68.02,68.03,67.82,67.9,234847.0,50.6413,50.6487,50.4924,50.5519,234847.0
2019-04-24 10:50:00,67.9,67.91,67.79,67.85,299913.0,50.5519,50.5594,50.47,50.5147,299913.0
2019-04-24 11:00:00,67.84,67.92,67.82,67.87,221615.0,50.5073,50.5668,50.4924,50.5296,221615.0
2019-04-24 11:10:00,67.89,67.91,67.83,67.84,192305.0,50.5445,50.5594,50.4998,50.5073,192305.0
2019-04-24 11:20:00,67.83,67.86,67.77,67.84,109177.0,50.4998,50.5221,50.4551,50.5073,109177.0
2019-04-24 11:30:00,67.84,67.87,67.77,67.82,161160.0,50.5073,50.5296,50.4551,50.4924,161160.0
2019-04-24 11:40:00,67.81,67.84,67.68,67.71,178036.0,50.4849,50.5073,50.3881,50.4105,178036.0
2019-04-24 11:50:00,67.72,67.77,67.7,67.73,120560.0,50.4179,50.4551,50.403,50.4254,120560.0
2019-04-24 12:00:00,67.73,67.81,67.73,67.75,145792.0,50.4254,50.4849,50.4254,50.4403,145792.0
2019-04-24 12:10:00,67.75,67.82,67.73,67.74,114866.0,50.4403,50.4924,50.4254,50.4328,114866.0
2019-04-24 12:20:00,67.74,67.76,67.7,67.72,143540.0,50.4328,50.4477,50.403,50.4179,143540.0
2019-04-24 12:30:00,67.71,67.76,67.6,67.63,376761.0,50.4105,50.4477,50.3286,50.3509,376761.0
2019-04-24 12:40:00,67.62,67.67,67.61,67.66,101920.0,50.3435,50.3807,50.336,50.3732,101920.0
2019-04-24 12:50:00,67.66,67.72,67.64,67.71,101334.0,50.3732,50.4179,50.3584,50.4105,101334.0
2019-04-24 13:00:00,67.7,67.7,67.57,67.57,149505.0,50.403,50.403,50.3062,50.3062,149505.0
2019-04-24 13:10:00,67.58,67.6,67.54,67.59,131562.0,50.3137,50.3286,50.2839,50.3211,131562.0
2019-04-24 13:20:00,67.59,67.69,67.59,67.69,267998.0,50.3211,50.3956,50.3211,50.3956,267998.0
2019-04-24 13:30:00,67.69,67.69,67.62,67.64,112322.0,50.3956,50.3956,50.3435,50.3584,112322.0
2019-04-24 13:40:00,67.64,67.66,67.56,67.56,96282.0,50.3584,50.3732,50.2988,50.2988,96282.0
2019-04-24 13:50:00,67.56,67.58,67.5,67.51,333052.0,50.2988,50.3137,50.2541,50.2616,333052.0
2019-04-24 14:00:00,67.51,67.57,67.49,67.56,364563.0,50.2616,50.3062,50.2467,50.2988,364563.0
2019-04-24 14:10:00,67.56,67.65,67.54,67.64,117527.0,50.2988,50.3658,50.2839,50.3584,117527.0
2019-04-24 14:20:00,67.64,67.64,67.55,67.56,91511.0,50.3584,50.3584,50.2914,50.2988,91511.0
2019-04-24 14:30:00,67.55,67.57,67.47,67.49,158602.0,50.2914,50.3062,50.2318,50.2467,158602.0
2019-04-24 14:40:00,67.48,67.51,67.44,67.5,169041.0,50.2392,50.2616,50.2095,50.2541,169041.0
2019-04-24 14:50:00,67.5,67.55,67.47,67.51,134106.0,50.2541,50.2914,50.2318,50.2616,134106.0
2019-04-24 15:00:00,67.51,67.54,67.47,67.48,303758.0,50.2616,50.2839,50.2318,50.2392,303758.0
2019-04-24 15:10:00,67.47,67.48,67.4,67.42,182754.0,50.2318,50.2392,50.1797,50.1946,182754.0
2019-04-24 15:20:00,67.42,67.47,67.4,67.47,242777.0,50.1946,50.2318,50.1797,50.2318,242777.0
2019-04-24 15:30:00,67.47,67.49,67.39,67.4,497872.0,50.2318,50.2467,50.1722,50.1797,497872.0
2019-04-24 15:40:00,67.4,67.48,67.36,67.46,354083.0,50.1797,50.2392,50.1499,50.2243,354083.0
2019-04-24 15:50:00,67.45,67.47,67.27,67.3,1201941.0,50.2169,50.2318,50.0829,50.1052,1201941.0
2019-04-25 09:30:00,67.29,67.3,66.94,67.19,564126.0,50.0978,50.1052,49.8372,50.0233,564126.0
2019-04-25 09:40:00,67.18,67.18,67.0,67.13,519531.0,50.0159,50.0159,49.8819,49.9787,519531.0
2019-04-25 09:50:00,67.13,67.34,67.12,67.31,575322.0,49.9787,50.135,49.9712,50.1127,575322.0
2019-04-25 10:00:00,67.3,67.44,67.28,67.36,345374.0,50.1052,50.2095,50.0903,50.1499,345374.0
2019-04-25 10:10:00,67.36,67.38,67.15,67.18,350519.0,50.1499,50.1648,49.9935,50.0159,350519.0
2019-04-25 10:20:00,67.17,67.39,67.17,67.34,358745.0,50.0084,50.1722,50.0084,50.135,358745.0
2019-04-25 10:30:00,67.34,67.34,67.08,67.22,539246.0,50.135,50.135,49.9414,50.0457,539246.0
2019-04-25 10:40:00,67.22,67.29,67.15,67.27,212458.0,50.0457,50.0978,49.9935,50.0829,212458.0
2019-04-25 10:50:00,67.28,67.32,67.16,67.2,200844.0,50.0903,50.1201,50.001,50.0308,200844.0
2019-04-25 11:00:00,67.2,67.4,67.14,67.34,214985.0,50.0308,50.1797,49.9861,50.135,214985.0
2019-04-25 11:10:00,67.34,67.46,67.3,67.39,213487.0,50.135,50.2243,50.1052,50.1722,213487.0
2019-04-25 11:20:00,67.38,67.5,67.37,67.41,241005.0,50.1648,50.2541,50.1573,50.1871,241005.0
2019-04-25 11:30:00,67.41,67.42,67.32,67.41,187651.0,50.1871,50.1946,50.1201,50.1871,187651.0
2019-04-25 11:40:00,67.41,67.46,67.39,67.42,178197.0,50.1871,50.2243,50.1722,50.1946,178197.0
2019-04-25 11:50:00,67.42,67.52,67.37,67.47,194855.0,50.1946,50.269,50.1573,50.2318,194855.0
2019-04-25 12:00:00,67.47,67.52,67.44,67.46,112528.0,50.2318,50.269,50.2095,50.2243,112528.0
2019-04-25 12:10:00,67.47,67.53,67.45,67.46,106634.0,50.2318,50.2765,50.2169,50.2243,106634.0
2019-04-25 12:20:00,67.45,67.48,67.41,67.41,88304.0,50.2169,50.2392,50.1871,50.1871,88304.0
2019-04-25 12:30:00,67.41,67.45,67.4,67.42,87256.0,50.1871,50.2169,50.1797,50.1946,87256.0
2019-04-25 12:40:00,67.43,67.48,67.4,67.46,109595.0,50.202,50.2392,50.1797,50.2243,109595.0
2019-04-25 12:50:00,67.46,67.53,67.43,67.52,160427.0,50.2243,50.2765,50.202,50.269,160427.0
2019-04-25 13:00:00,67.52,67.6,67.52,67.55,150573.0,50.269,50.3286,50.269,50.2914,150573.0
2019-04-25 13:10:00,67.56,67.6,67.54,67.59,93633.0,50.2988,50.3286,50.2839,50.3211,93633.0
2019-04-25 13:20:00,67.58,67.63,67.55,67.62,62747.0,50.3137,50.3509,50.2914,50.3435,62747.0
2019-04-25 13:30:00,67.62,67.64,67.57,67.58,84828.0,50.3435,50.3584,50.3062,50.3137,84828.0
2019-04-25 13:40:00,67.59,67.59,67.46,67.48,321395.0,50.3211,50.3211,50.2243,50.2392,321395.0
2019-04-25 13:50:00,67.48,67.5,67.39,67.42,127640.0,50.2392,50.2541,50.1722,50.1946,127640.0
2019-04-25 14:00:00,67.42,67.47,67.36,67.39,99971.0,50.1946,50.2318,50.1499,50.1722,99971.0
2019-04-25 14:10:00,67.39,67.39,67.3,67.32,112117.0,50.1722,50.1722,50.1052,50.1201,112117.0
2019-04-25 14:20:00,67.31,67.31,67.21,67.27,218016.0,50.1127,50.1127,50.0382,50.0829,218016.0
2019-04-25 14:30:00,67.27,67.29,67.22,67.23,163612.0,50.0829,50.0978,50.0457,50.0531,163612.0
2019-04-25 14:40:00,67.23,67.27,67.18,67.27,241105.0,50.0531,50.0829,50.0159,50.0829,241105.0
2019-04-25 14:50:00,67.27,67.3,67.25,67.27,226761.0,50.0829,50.1052,50.068,50.0829,226761.0
2019-04-25 15:00:00,67.27,67.29,67.23,67.25,157947.0,50.0829,50.0978,50.0531,50.068,157947.0
2019-04-25 15:10:00,67.26,67.26,67.14,67.21,202421.0,50.0754,50.0754,49.9861,50.0382,202421.0
2019-04-25 15:20:00,67.22,67.42,67.21,67.4,508426.0,50.0457,50.1946,50.0382,50.1797,508426.0
2019-04-25 15:30:00,67.4,67.43,67.28,67.32,533542.0,50.1797,50.202,50.0903,50.1201,533542.0
2019-04-25 15:40:00,67.32,67.36,67.22,67.22,393834.0,50.1201,50.1499,50.0457,50.0457,393834.0
2019-04-25 15:50:00,67.23,67.26,67.06,67.09,1076800.0,50.0531,50.0754,49.9265,49.9489,1076800.0
2019-04-26 09:30:00,66.6,66.62,66.19,66.31,1230114.0,49.5841,49.599,49.2788,49.3682,1230114.0
2019-04-26 09:40:00,66.31,66.41,66.21,66.4,531001.0,49.3682,49.4426,49.2937,49.4352,531001.0
2019-04-26 09:50:00,66.39,66.59,66.38,66.44,533554.0,49.4277,49.5766,49.4203,49.465,533554.0
2019-04-26 10:00:00,66.44,66.49,66.16,66.23,422776.0,49.465,49.5022,49.2565,49.3086,422776.0
2019-04-26 10:10:00,66.22,66.31,66.2,66.22,366987.0,49.3012,49.3682,49.2863,49.3012,366987.0
2019-04-26 10:20:00,66.22,66.25,66.14,66.21,593812.0,49.3012,49.3235,49.2416,49.2937,593812.0
2019-04-26 10:30:00,66.21,66.23,66.12,66.14,336121.0,49.2937,49.3086,49.2267,49.2416,336121.0
2019-04-26 10:40:00,66.14,66.15,66.02,66.08,374627.0,49.2416,49.249,49.1523,49.1969,374627.0
2019-04-26 10:50:00,66.07,66.07,65.8,65.81,404083.0,49.1895,49.1895,48.9885,48.9959,404083.0
2019-04-26 11:00:00,65.81,65.81,65.64,65.66,504224.0,48.9959,48.9959,48.8693,48.8842,504224.0
2019-04-26 11:10:00,65.66,65.89,65.65,65.88,505568.0,48.8842,49.0555,48.8768,49.048,505568.0
2019-04-26 11:20:00,65.88,66.01,65.84,66.01,521584.0,49.048,49.1448,49.0182,49.1448,521584.0
2019-04-26 11:30:00,65.99,66.01,65.85,65.95,375101.0,49.1299,49.1448,49.0257,49.1001,375101.0
2019-04-26 11:40:00,65.95,66.12,65.94,66.09,221705.0,49.1001,49.2267,49.0927,49.2044,221705.0
2019-04-26 11:50:00,66.1,66.12,65.92,65.96,573368.0,49.2118,49.2267,49.0778,49.1076,573368.0
2019-04-26 12:00:00,65.96,65.99,65.91,65.97,152474.0,49.1076,49.1299,49.0704,49.115,152474.0
2019-04-26 12:10:00,65.97,66.04,65.93,66.02,218208.0,49.115,49.1671,49.0853,49.1523,218208.0
2019-04-26 12:20:00,66.02,66.06,65.88,65.92,131049.0,49.1523,49.182,49.048,49.0778,131049.0
2019-04-26 12:30:00,65.92,65.95,65.85,65.91,192041.0,49.0778,49.1001,49.0257,49.0704,192041.0
2019-04-26 12:40:00,65.91,66.01,65.88,65.96,145094.0,49.0704,49.1448,49.048,49.1076,145094.0
2019-04-26 12:50:00,65.96,65.98,65.89,65.9,172238.0,49.1076,49.1225,49.0555,49.0629,172238.0
2019-04-26 13:00:00,65.9,65.97,65.86,65.89,171917.0,49.0629,49.115,49.0331,49.0555,171917.0
2019-04-26 13:10:00,65.89,65.93,65.83,65.87,134126.0,49.0555,49.0853,49.0108,49.0406,134126.0
2019-04-26 13:20:00,65.86,65.89,65.83,65.88,473499.0,49.0331,49.0555,49.0108,49.048,473499.0
2019-04-26 13:30:00,65.89,65.9,65.83,65.86,462009.0,49.0555,49.0629,49.0108,49.0331,462009.0
2019-04-26 13:40:00,65.86,65.89,65.8,65.86,779853.0,49.0331,49.0555,48.9885,49.0331,779853.0
2019-04-26 13:50:00,65.87,65.95,65.83,65.94,286780.0,49.0406,49.1001,49.0108,49.0927,286780.0
2019-04-26 14:00:00,65.94,65.96,65.87,65.93,312250.0,49.0927,49.1076,49.0406,49.0853,312250.0
2019-04-26 14:10:00,65.93,65.94,65.85,65.88,118082.0,49.0853,49.0927,49.0257,49.048,118082.0
2019-04-26 14:20:00,65.87,66.02,65.87,65.97,381000.0,49.0406,49.1523,49.0406,49.115,381000.0
2019-04-26 14:30:00,65.96,66.06,65.96,65.99,218596.0,49.1076,49.182,49.1076,49.1299,218596.0
2019-04-26 14:40:00,65.99,66.0,65.87,65.87,158909.0,49.1299,49.1374,49.0406,49.0406,158909.0
2019-04-26 14:50:00,65.87,65.93,65.87,65.88,141075.0,49.0406,49.0853,49.0406,49.048,141075.0
2019-04-26 15:00:00,65.88,66.03,65.87,65.95,461583.0,49.048,49.1597,49.0406,49.1001,461583.0
2019-04-26 15:10:00,65.95,66.0,65.89,65.99,404226.0,49.1001,49.1374,49.0555,49.1299,404226.0
2019-04-26 15:20:00,66.0,66.03,65.96,66.02,266831.0,49.1374,49.1597,49.1076,49.1523,266831.0
2019-04-26 15:30:00,66.01,66.13,66.0,66.12,442030.0,49.1448,49.2342,49.1374,49.2267,442030.0
2019-04-26 15:40:00,66.12,66.14,66.01,66.06,381559.0,49.2267,49.2416,49.1448,49.182,381559.0
2019-04-26 15:50:00,66.06,66.32,66.05,66.29,1265416.0,49.182,49.3756,49.1746,49.3533,1265416.0
2019-04-29 09:30:00,66.24,66.33,66.05,66.09,609564.0,49.316,49.3831,49.1746,49.2044,609564.0
2019-04-29 09:40:00,66.09,66.25,66.07,66.18,416436.0,49.2044,49.3235,49.1895,49.2714,416436.0
2019-04-29 09:50:00,66.17,66.24,66.07,66.08,286775.0,49.2639,49.316,49.1895,49.1969,286775.0
2019-04-29 10:00:00,66.08,66.37,66.08,66.22,311567.0,49.1969,49.4128,49.1969,49.3012,311567.0
2019-04-29 10:10:00,66.22,66.22,66.05,66.2,233800.0,49.3012,49.3012,49.1746,49.2863,233800.0
2019-04-29 10:20:00,66.2,66.21,66.11,66.16,226941.0,49.2863,49.2937,49.2193,49.2565,226941.0
2019-04-29 10:30:00,66.16,66.28,66.15,66.24,170948.0,49.2565,49.3458,49.249,49.316,170948.0
2019-04-29 10:40:00,66.24,66.28,66.2,66.28,162573.0,49.316,49.3458,49.2863,49.3458,162573.0
2019-04-29 10:50:00,66.28,66.28,66.13,66.14,191176.0,49.3458,49.3458,49.2342,49.2416,191176.0
2019-04-29 11:00:00,66.14,66.2,66.1,66.11,504286.0,49.2416,49.2863,49.2118,49.2193,504286.0
2019-04-29 11:10:00,66.11,66.14,66.03,66.08,435057.0,49.2193,49.2416,49.1597,49.1969,435057.0
2019-04-29 11:20:00,66.08,66.18,66.08,66.13,349014.0,49.1969,49.2714,49.1969,49.2342,349014.0
2019-04-29 11:30:00,66.13,66.21,66.11,66.18,200262.0,49.2342,49.2937,49.2193,49.2714,200262.0
2019-04-29 11:40:00,66.18,66.19,66.14,66.18,129966.0,49.2714,49.2788,49.2416,49.2714,129966.0
2019-04-29 11:50:00,66.18,66.25,66.17,66.23,128707.0,49.2714,49.3235,49.2639,49.3086,128707.0
2019-04-29 12:00:00,66.23,66.27,66.18,66.27,164645.0,49.3086,49.3384,49.2714,49.3384,164645.0
2019-04-29 12:10:00,66.28,66.31,66.25,66.28,145648.0,49.3458,49.3682,49.3235,49.3458,145648.0
2019-04-29 12:20:00,66.28,66.34,66.27,66.33,104443.0,49.3458,49.3905,49.3384,49.3831,104443.0
2019-04-29 12:30:00,66.33,66.38,66.32,66.33,143856.0,49.3831,49.4203,49.3756,49.3831,143856.0
2019-04-29 12:40:00,66.33,66.42,66.33,66.41,149092.0,49.3831,49.4501,49.3831,49.4426,149092.0
2019-04-29 12:50:00,66.41,66.41,66.34,66.38,71856.0,49.4426,49.4426,49.3905,49.4203,71856.0
2019-04-29 13:00:00,66.36,66.41,66.35,66.37,92510.0,49.4054,49.4426,49.3979,49.4128,92510.0
2019-04-29 13:10:00,66.38,66.44,66.36,66.39,91776.0,49.4203,49.465,49.4054,49.4277,91776.0
2019-04-29 13:20:00,66.38,66.45,66.38,66.44,104842.0,49.4203,49.4724,49.4203,49.465,104842.0
2019-04-29 13:30:00,66.44,66.45,66.41,66.45,58402.0,49.465,49.4724,49.4426,49.4724,58402.0
2019-04-29 13:40:00,66.44,66.51,66.4,66.5,200456.0,49.465,49.5171,49.4352,49.5096,200456.0
2019-04-29 13:50:00,66.5,66.52,66.43,66.45,176219.0,49.5096,49.5245,49.4575,49.4724,176219.0
2019-04-29 14:00:00,66.45,66.48,66.41,66.43,160738.0,49.4724,49.4947,49.4426,49.4575,160738.0
2019-04-29 14:10:00,66.42,66.42,66.35,66.37,72554.0,49.4501,49.4501,49.3979,49.4128,72554.0
2019-04-29 14:20:00,66.38,66.4,66.32,66.33,156209.0,49.4203,49.4352,49.3756,49.3831,156209.0
2019-04-29 14:30:00,66.33,66.38,66.27,66.28,134441.0,49.3831,49.4203,49.3384,49.3458,134441.0
2019-04-29 14:40:00,66.27,66.29,66.22,66.22,134962.0,49.3384,49.3533,49.3012,49.3012,134962.0
2019-04-29 14:50:00,66.22,66.24,66.16,66.19,131503.0,49.3012,49.316,49.2565,49.2788,131503.0
2019-04-29 15:00:00,66.19,66.28,66.18,66.26,156580.0,49.2788,49.3458,49.2714,49.3309,156580.0
2019-04-29 15:10:00,66.27,66.31,66.25,66.26,121223.0,49.3384,49.3682,49.3235,49.3309,121223.0
2019-04-29 15:20:00,66.27,66.28,66.18,66.23,101762.0,49.3384,49.3458,49.2714,49.3086,101762.0
2019-04-29 15:30:00,66.23,66.27,66.2,66.24,343831.0,49.3086,49.3384,49.2863,49.316,343831.0
2019-04-29 15:40:00,66.24,66.26,66.2,66.24,375925.0,49.316,49.3309,49.2863,49.316,375925.0
2019-04-29 15:50:00,66.23,66.27,66.17,66.19,1250911.0,49.3086,49.3384,49.2639,49.2788,1250911.0
2019-04-30 09:30:00,66.8,66.85,66.51,66.54,1007918.0,49.733,49.7702,49.5171,49.5394,1007918.0
2019-04-30 09:40:00,66.54,66.69,66.49,66.62,1134955.0,49.5394,49.6511,49.5022,49.599,1134955.0
2019-04-30 09:50:00,66.62,66.67,66.5,66.53,644070.0,49.599,49.6362,49.5096,49.532,644070.0
2019-04-30 10:00:00,66.54,66.56,66.31,66.33,586470.0,49.5394,49.5543,49.3682,49.3831,586470.0
2019-04-30 10:10:00,66.33,66.34,66.19,66.22,509636.0,49.3831,49.3905,49.2788,49.3012,509636.0
2019-04-30 10:20:00,66.22,66.39,66.15,66.38,538812.0,49.3012,49.4277,49.249,49.4203,538812.0
2019-04-30 10:30:00,66.38,66.44,66.35,66.41,521842.0,49.4203,49.465,49.3979,49.4426,521842.0
2019-04-30 10:40:00,66.41,66.44,66.22,66.25,271881.0,49.4426,49.465,49.3012,49.3235,271881.0
2019-04-30 10:50:00,66.24,66.38,66.23,66.37,187447.0,49.316,49.4203,49.3086,49.4128,187447.0
2019-04-30 11:00:00,66.37,66.37,66.14,66.17,364357.0,49.4128,49.4128,49.2416,49.2639,364357.0
2019-04-30 11:10:00,66.17,66.25,66.15,66.23,493970.0,49.2639,49.3235,49.249,49.3086,493970.0
2019-04-30 11:20:00,66.24,66.43,66.22,66.41,428724.0,49.316,49.4575,49.3012,49.4426,428724.0
2019-04-30 11:30:00,66.41,66.49,66.38,66.48,290620.0,49.4426,49.5022,49.4203,49.4947,290620.0
2019-04-30 11:40:00,66.47,66.48,66.31,66.4,218660.0,49.4873,49.4947,49.3682,49.4352,218660.0
2019-04-30 11:50:00,66.39,66.44,66.36,66.38,195337.0,49.4277,49.465,49.4054,49.4203,195337.0
2019-04-30 12:00:00,66.38,66.41,66.3,66.36,157842.0,49.4203,49.4426,49.3607,49.4054,157842.0
2019-04-30 12:10:00,66.36,66.39,66.33,66.35,163923.0,49.4054,49.4277,49.3831,49.3979,163923.0
2019-04-30 12:20:00,66.35,66.36,66.29,66.33,111477.0,49.3979,49.4054,49.3533,49.3831,111477.0
2019-04-30 12:30:00,66.33,66.34,66.22,66.24,111108.0,49.3831,49.3905,49.3012,49.316,111108.0
2019-04-30 12:40:00,66.24,66.27,66.21,66.23,90279.0,49.316,49.3384,49.2937,49.3086,90279.0
2019-04-30 12:50:00,66.22,66.31,66.19,66.31,102455.0,49.3012,49.3682,49.2788,49.3682,102455.0
2019-04-30 13:00:00,66.31,66.38,66.31,66.34,189616.0,49.3682,49.4203,49.3682,49.3905,189616.0
2019-04-30 13:10:00,66.35,66.37,66.3,66.33,262035.0,49.3979,49.4128,49.3607,49.3831,262035.0
2019-04-30 13:20:00,66.32,66.38,66.3,66.33,75661.0,49.3756,49.4203,49.3607,49.3831,75661.0
2019-04-30 13:30:00,66.33,66.37,66.26,66.27,123868.0,49.3831,49.4128,49.3309,49.3384,123868.0
2019-04-30 13:40:00,66.27,66.27,66.19,66.22,134608.0,49.3384,49.3384,49.2788,49.3012,134608.0
2019-04-30 13:50:00,66.23,66.24,66.17,66.2,148137.0,49.3086,49.316,49.2639,49.2863,148137.0
2019-04-30 14:00:00,66.2,66.21,66.13,66.18,274559.0,49.2863,49.2937,49.2342,49.2714,274559.0
2019-04-30 14:10:00,66.18,66.23,66.17,66.23,120644.0,49.2714,49.3086,49.2639,49.3086,120644.0
2019-04-30 14:20:00,66.22,66.25,66.18,66.24,113848.0,49.3012,49.3235,49.2714,49.316,113848.0
2019-04-30 14:30:00,66.23,66.25,66.16,66.19,120561.0,49.3086,49.3235,49.2565,49.2788,120561.0
2019-04-30 14:40:00,66.2,66.21,66.16,66.19,116065.0,49.2863,49.2937,49.2565,49.2788,116065.0
2019-04-30 14:50:00,66.2,66.21,66.11,66.13,97495.0,49.2863,49.2937,49.2193,49.2342,97495.0
2019-04-30 15:00:00,66.13,66.16,66.11,66.13,144068.0,49.2342,49.2565,49.2193,49.2342,144068.0
2019-04-30 15:10:00,66.14,66.14,66.04,66.1,217145.0,49.2416,49.2416,49.1671,49.2118,217145.0
2019-04-30 15:20:00,66.1,66.19,66.05,66.08,311800.0,49.2118,49.2788,49.1746,49.1969,311800.0
2019-04-30 15:30:00,66.07,66.14,66.03,66.12,275794.0,49.1895,49.2416,49.1597,49.2267,275794.0
2019-04-30 15:40:00,66.13,66.19,66.08,66.17,487337.0,49.2342,49.2788,49.1969,49.2639,487337.0
2019-04-30 15:50:00,66.17,66.23,66.1,66.15,1196451.0,49.2639,49.3086,49.2118,49.249,1196451.0
2019-05-01 09:30:00,66.13,66.33,66.09,66.28,584140.0,49.2342,49.3831,49.2044,49.3458,584140.0
2019-05-01 09:40:00,66.27,66.3,66.15,66.16,537080.0,49.3384,49.3607,49.249,49.2565,537080.0
2019-05-01 09:50:00,66.17,66.21,66.02,66.02,384631.0,49.2639,49.2937,49.1523,49.1523,384631.0
2019-05-01 10:00:00,66.01,66.02,65.76,65.88,667466.0,49.1448,49.1523,48.9587,49.048,667466.0
2019-05-01 10:10:00,65.89,65.94,65.83,65.92,367568.0,49.0555,49.0927,49.0108,49.0778,367568.0
2019-05-01 10:20:00,65.93,66.03,65.83,65.83,452522.0,49.0853,49.1597,49.0108,49.0108,452522.0
2019-05-01 10:30:00,65.83,65.88,65.69,65.86,722252.0,49.0108,49.048,48.9066,49.0331,722252.0
2019-05-01 10:40:00,65.85,65.85,65.75,65.75,209352.0,49.0257,49.0257,48.9512,48.9512,209352.0
2019-05-01 10:50:00,65.74,65.74,65.5,65.5,410703.0,48.9438,48.9438,48.7651,48.7651,410703.0
2019-05-01 11:00:00,65.5,65.59,65.48,65.54,470543.0,48.7651,48.8321,48.7502,48.7949,470543.0
2019-05-01 11:10:00,65.53,65.62,65.48,65.6,338586.0,48.7875,48.8545,48.7502,48.8396,338586.0
2019-05-01 11:20:00,65.61,65.68,65.55,65.66,214261.0,48.847,48.8991,48.8023,48.8842,214261.0
2019-05-01 11:30:00,65.67,65.79,65.64,65.74,212541.0,48.8917,48.981,48.8693,48.9438,212541.0
2019-05-01 11:40:00,65.74,65.83,65.73,65.8,281589.0,48.9438,49.0108,48.9364,48.9885,281589.0
2019-05-01 11:50:00,65.81,65.83,65.71,65.74,195296.0,48.9959,49.0108,48.9215,48.9438,195296.0
2019-05-01 12:00:00,65.74,65.74,65.6,65.61,177674.0,48.9438,48.9438,48.8396,48.847,177674.0
2019-05-01 12:10:00,65.61,65.64,65.56,65.57,124671.0,48.847,48.8693,48.8098,48.8172,124671.0
2019-05-01 12:20:00,65.57,65.59,65.54,65.59,195525.0,48.8172,48.8321,48.7949,48.8321,195525.0
2019-05-01 12:30:00,65.58,65.59,65.49,65.53,159998.0,48.8247,48.8321,48.7577,48.7875,159998.0
2019-05-01 12:40:00,65.53,65.56,65.5,65.51,274415.0,48.7875,48.8098,48.7651,48.7726,274415.0
2019-05-01 12:50:00,65.52,65.65,65.51,65.64,259716.0,48.78,48.8768,48.7726,48.8693,259716.0
2019-05-01 13:00:00,65.64,65.72,65.61,65.65,282994.0,48.8693,48.9289,48.847,48.8768,282994.0
2019-05-01 13:10:00,65.65,65.65,65.58,65.6,135332.0,48.8768,48.8768,48.8247,48.8396,135332.0
2019-05-01 13:20:00,65.61,65.61,65.55,65.56,92686.0,48.847,48.847,48.8023,48.8098,92686.0
2019-05-01 13:30:00,65.56,65.64,65.56,65.61,91812.0,48.8098,48.8693,48.8098,48.847,91812.0
2019-05-01 13:40:00,65.62,65.62,65.56,65.58,115285.0,48.8545,48.8545,48.8098,48.8247,115285.0
2019-05-01 13:50:00,65.58,65.62,65.56,65.56,317571.0,48.8247,48.8545,48.8098,48.8098,317571.0
2019-05-01 14:00:00,65.56,65.75,65.5,65.67,527740.0,48.8098,48.9512,48.7651,48.8917,527740.0
2019-05-01 14:10:00,65.66,65.7,65.61,65.66,425535.0,48.8842,48.914,48.847,48.8842,425535.0
2019-05-01 14:20:00,65.67,65.69,65.62,65.63,441359.0,48.8917,48.9066,48.8545,48.8619,441359.0
2019-05-01 14:30:00,65.62,65.66,65.43,65.44,567639.0,48.8545,48.8842,48.713,48.7204,567639.0
2019-05-01 14:40:00,65.43,65.48,65.37,65.4,440912.0,48.713,48.7502,48.6683,48.6907,440912.0
2019-05-01 14:50:00,65.41,65.56,65.39,65.53,256776.0,48.6981,48.8098,48.6832,48.7875,256776.0
2019-05-01 15:00:00,65.53,65.58,65.41,65.47,306592.0,48.7875,48.8247,48.6981,48.7428,306592.0
2019-05-01 15:10:00,65.46,65.53,65.45,65.51,194061.0,48.7353,48.7875,48.7279,48.7726,194061.0
2019-05-01 15:20:00,65.51,65.51,65.35,65.42,291573.0,48.7726,48.7726,48.6534,48.7056,291573.0
2019-05-01 15:30:00,65.42,65.43,65.25,65.26,736729.0,48.7056,48.713,48.579,48.5864,736729.0
2019-05-01 15:40:00,65.25,65.28,65.08,65.1,1489988.0,48.579,48.6013,48.4524,48.4673,1489988.0
2019-05-01 15:50:00,65.1,65.14,64.74,64.75,3378735.0,48.4673,48.4971,48.1993,48.2067,3378735.0
2019-05-02 09:30:00,64.42,64.57,64.18,64.49,1128894.0,47.961,48.0727,47.7824,48.0132,1128894.0
2019-05-02 09:40:00,64.5,64.73,64.39,64.64,895394.0,48.0206,48.1918,47.9387,48.1248,895394.0
2019-05-02 09:50:00,64.63,64.68,64.41,64.54,590359.0,48.1174,48.1546,47.9536,48.0504,590359.0
2019-05-02 10:00:00,64.54,64.62,64.48,64.54,577953.0,48.0504,48.11,48.0057,48.0504,577953.0
2019-05-02 10:10:00,64.54,64.57,64.47,64.55,786565.0,48.0504,48.0727,47.9983,48.0578,786565.0
2019-05-02 10:20:00,64.54,64.77,64.54,64.66,438548.0,48.0504,48.2216,48.0504,48.1397,438548.0
2019-05-02 10:30:00,64.67,64.76,64.52,64.55,666180.0,48.1472,48.2142,48.0355,48.0578,666180.0
2019-05-02 10:40:00,64.54,64.55,64.4,64.4,326781.0,48.0504,48.0578,47.9462,47.9462,326781.0
2019-05-02 10:50:00,64.39,64.43,64.29,64.29,490790.0,47.9387,47.9685,47.8643,47.8643,490790.0
2019-05-02 11:00:00,64.29,64.37,64.26,64.36,448315.0,47.8643,47.9238,47.8419,47.9164,448315.0
2019-05-02 11:10:00,64.37,64.37,64.05,64.05,411312.0,47.9238,47.9238,47.6856,47.6856,411312.0
2019-05-02 11:20:00,64.05,64.09,63.94,63.96,1059152.0,47.6856,47.7154,47.6037,47.6186,1059152.0
2019-05-02 11:30:00,63.95,64.1,63.94,64.04,597749.0,47.6111,47.7228,47.6037,47.6781,597749.0
2019-05-02 11:40:00,64.03,64.07,63.86,64.07,621950.0,47.6707,47.7005,47.5441,47.7005,621950.0
2019-05-02 11:50:00,64.07,64.07,63.81,63.87,475061.0,47.7005,47.7005,47.5069,47.5516,475061.0
2019-05-02 12:00:00,63.87,63.92,63.8,63.85,364824.0,47.5516,47.5888,47.4995,47.5367,364824.0
2019-05-02 12:10:00,63.86,63.86,63.7,63.74,233860.0,47.5441,47.5441,47.425,47.4548,233860.0
2019-05-02 12:20:00,63.74,63.93,63.74,63.93,282445.0,47.4548,47.5962,47.4548,47.5962,282445.0
2019-05-02 12:30:00,63.93,64.03,63.92,63.98,312772.0,47.5962,47.6707,47.5888,47.6335,312772.0
2019-05-02 12:40:00,63.98,64.06,63.91,64.06,287045.0,47.6335,47.693,47.5814,47.693,287045.0
2019-05-02 12:50:00,64.05,64.08,63.98,64.06,192541.0,47.6856,47.7079,47.6335,47.693,192541.0
2019-05-02 13:00:00,64.06,64.06,63.91,63.94,226856.0,47.693,47.693,47.5814,47.6037,226856.0
2019-05-02 13:10:00,63.93,64.01,63.9,64.01,437716.0,47.5962,47.6558,47.5739,47.6558,437716.0
2019-05-02 13:20:00,64.01,64.08,63.94,63.97,685232.0,47.6558,47.7079,47.6037,47.626,685232.0
2019-05-02 13:30:00,63.97,64.01,63.89,63.94,611519.0,47.626,47.6558,47.5665,47.6037,611519.0
2019-05-02 13:40:00,63.94,63.97,63.88,63.88,289332.0,47.6037,47.626,47.559,47.559,289332.0
2019-05-02 13:50:00,63.88,63.96,63.88,63.93,227334.0,47.559,47.6186,47.559,47.5962,227334.0
2019-05-02 14:00:00,63.92,63.94,63.82,63.83,665738.0,47.5888,47.6037,47.5143,47.5218,665738.0
2019-05-02 14:10:00,63.83,63.95,63.81,63.93,717986.0,47.5218,47.6111,47.5069,47.5962,717986.0
2019-05-02 14:20:00,63.93,64.05,63.91,63.96,464075.0,47.5962,47.6856,47.5814,47.6186,464075.0
2019-05-02 14:30:00,63.95,64.01,63.93,63.98,366364.0,47.6111,47.6558,47.5962,47.6335,366364.0
2019-05-02 14:40:00,63.98,63.98,63.8,63.8,251723.0,47.6335,47.6335,47.4995,47.4995,251723.0
2019-05-02 14:50:00,63.8,63.88,63.77,63.8,266658.0,47.4995,47.559,47.4771,47.4995,266658.0
2019-05-02 15:00:00,63.79,63.85,63.76,63.79,273117.0,47.492,47.5367,47.4697,47.492,273117.0
2019-05-02 15:10:00,63.79,63.89,63.77,63.87,290202.0,47.492,47.5665,47.4771,47.5516,290202.0
2019-05-02 15:20:00,63.86,63.96,63.85,63.94,436290.0,47.5441,47.6186,47.5367,47.6037,436290.0
2019-05-02 15:30:00,63.94,63.94,63.82,63.86,589208.0,47.6037,47.6037,47.5143,47.5441,589208.0
2019-05-02 15:40:00,63.85,63.87,63.76,63.77,1208782.0,47.5367,47.5516,47.4697,47.4771,1208782.0
2019-05-02 15:50:00,63.77,63.82,63.63,63.65,3718062.0,47.4771,47.5143,47.3729,47.3878,3718062.0
2019-05-03 09:30:00,64.25,64.42,64.23,64.25,717721.0,47.8345,47.961,47.8196,47.8345,717721.0
2019-05-03 09:40:00,64.25,64.38,64.11,64.29,429215.0,47.8345,47.9313,47.7303,47.8643,429215.0
2019-05-03 09:50:00,64.3,64.44,64.3,64.39,168756.0,47.8717,47.9759,47.8717,47.9387,168756.0
2019-05-03 10:00:00,64.39,64.42,64.32,64.39,266720.0,47.9387,47.961,47.8866,47.9387,266720.0
2019-05-03 10:10:00,64.38,64.48,64.27,64.45,312151.0,47.9313,48.0057,47.8494,47.9834,312151.0
2019-05-03 10:20:00,64.44,64.48,64.36,64.42,261591.0,47.9759,48.0057,47.9164,47.961,261591.0
2019-05-03 10:30:00,64.42,64.5,64.39,64.45,190752.0,47.961,48.0206,47.9387,47.9834,190752.0
2019-05-03 10:40:00,64.45,64.53,64.35,64.36,310995.0,47.9834,48.0429,47.9089,47.9164,310995.0
2019-05-03 10:50:00,64.36,64.44,64.32,64.42,240775.0,47.9164,47.9759,47.8866,47.961,240775.0
2019-05-03 11:00:00,64.41,64.53,64.39,64.53,300118.0,47.9536,48.0429,47.9387,48.0429,300118.0
2019-05-03 11:10:00,64.53,64.55,64.31,64.31,146920.0,48.0429,48.0578,47.8792,47.8792,146920.0
2019-05-03 11:20:00,64.31,64.45,64.31,64.41,178784.0,47.8792,47.9834,47.8792,47.9536,178784.0
2019-05-03 11:30:00,64.41,64.48,64.36,64.39,141733.0,47.9536,48.0057,47.9164,47.9387,141733.0
2019-05-03 11:40:00,64.39,64.42,64.28,64.3,134144.0,47.9387,47.961,47.8568,47.8717,134144.0
2019-05-03 11:50:00,64.3,64.46,64.29,64.43,132314.0,47.8717,47.9908,47.8643,47.9685,132314.0
2019-05-03 12:00:00,64.44,64.59,64.43,64.56,216998.0,47.9759,48.0876,47.9685,48.0653,216998.0
2019-05-03 12:10:00,64.57,64.59,64.48,64.54,341095.0,48.0727,48.0876,48.0057,48.0504,341095.0
2019-05-03 12:20:00,64.54,64.56,64.5,64.51,149955.0,48.0504,48.0653,48.0206,48.0281,149955.0
2019-05-03 12:30:00,64.51,64.59,64.48,64.59,206553.0,48.0281,48.0876,48.0057,48.0876,206553.0
2019-05-03 12:40:00,64.58,64.63,64.56,64.61,106350.0,48.0802,48.1174,48.0653,48.1025,106350.0
2019-05-03 12:50:00,64.61,64.68,64.6,64.62,70490.0,48.1025,48.1546,48.0951,48.11,70490.0
2019-05-03 13:00:00,64.62,64.63,64.57,64.61,72753.0,48.11,48.1174,48.0727,48.1025,72753.0
2019-05-03 13:10:00,64.61,64.66,64.55,64.57,385694.0,48.1025,48.1397,48.0578,48.0727,385694.0
2019-05-03 13:20:00,64.56,64.6,64.51,64.56,419375.0,48.0653,48.0951,48.0281,48.0653,419375.0
2019-05-03 13:30:00,64.57,64.6,64.52,64.54,109318.0,48.0727,48.0951,48.0355,48.0504,109318.0
2019-05-03 13:40:00,64.54,64.58,64.53,64.58,69394.0,48.0504,48.0802,48.0429,48.0802,69394.0
2019-05-03 13:50:00,64.58,64.58,64.48,64.51,189308.0,48.0802,48.0802,48.0057,48.0281,189308.0
2019-05-03 14:00:00,64.5,64.5,64.45,64.47,153126.0,48.0206,48.0206,47.9834,47.9983,153126.0
2019-05-03 14:10:00,64.48,64.55,64.44,64.52,154932.0,48.0057,48.0578,47.9759,48.0355,154932.0
2019-05-03 14:20:00,64.53,64.57,64.51,64.55,141817.0,48.0429,48.0727,48.0281,48.0578,141817.0
2019-05-03 14:30:00,64.55,64.58,64.51,64.53,257622.0,48.0578,48.0802,48.0281,48.0429,257622.0
2019-05-03 14:40:00,64.52,64.65,64.52,64.62,117272.0,48.0355,48.1323,48.0355,48.11,117272.0
2019-05-03 14:50:00,64.63,64.76,64.62,64.68,207960.0,48.1174,48.2142,48.11,48.1546,207960.0
2019-05-03 15:00:00,64.67,64.7,64.62,64.67,383135.0,48.1472,48.1695,48.11,48.1472,383135.0
2019-05-03 15:10:00,64.67,64.68,64.56,64.58,1003289.0,48.1472,48.1546,48.0653,48.0802,1003289.0
2019-05-03 15:20:00,64.58,64.67,64.56,64.59,212031.0,48.0802,48.1472,48.0653,48.0876,212031.0
2019-05-03 15:30:00,64.59,64.64,64.57,64.59,469351.0,48.0876,48.1248,48.0727,48.0876,469351.0
2019-05-03 15:40:00,64.59,64.61,64.33,64.38,2552540.0,48.0876,48.1025,47.894,47.9313,2552540.0
2019-05-03 15:50:00,64.39,64.47,64.19,64.19,3953786.0,47.9387,47.9983,47.7898,47.7898,3953786.0
2019-05-06 09:30:00,63.75,63.93,63.7,63.81,1384418.0,47.4622,47.5962,47.425,47.5069,1384418.0
2019-05-06 09:40:00,63.82,63.93,63.73,63.83,956243.0,47.5143,47.5962,47.4473,47.5218,956243.0
2019-05-06 09:50:00,63.83,64.23,63.81,64.22,600242.0,47.5218,47.8196,47.5069,47.8121,600242.0
2019-05-06 10:00:00,64.21,64.39,64.1,64.36,554582.0,47.8047,47.9387,47.7228,47.9164,554582.0
2019-05-06 10:10:00,64.36,64.52,64.33,64.45,335754.0,47.9164,48.0355,47.894,47.9834,335754.0
2019-05-06 10:20:00,64.45,64.45,64.29,64.33,351444.0,47.9834,47.9834,47.8643,47.894,351444.0
2019-05-06 10:30:00,64.32,64.33,64.13,64.22,423065.0,47.8866,47.894,47.7451,47.8121,423065.0
2019-05-06 10:40:00,64.23,64.31,64.09,64.09,321197.0,47.8196,47.8792,47.7154,47.7154,321197.0
2019-05-06 10:50:00,64.08,64.24,64.07,64.19,539536.0,47.7079,47.827,47.7005,47.7898,539536.0
2019-05-06 11:00:00,64.18,64.18,64.03,64.05,255564.0,47.7824,47.7824,47.6707,47.6856,255564.0
2019-05-06 11:10:00,64.05,64.26,64.01,64.22,230010.0,47.6856,47.8419,47.6558,47.8121,230010.0
2019-05-06 11:20:00,64.23,64.28,64.19,64.22,226158.0,47.8196,47.8568,47.7898,47.8121,226158.0
2019-05-06 11:30:00,64.22,64.33,64.14,64.33,232561.0,47.8121,47.894,47.7526,47.894,232561.0
2019-05-06 11:40:00,64.31,64.34,64.2,64.23,180414.0,47.8792,47.9015,47.7973,47.8196,180414.0
2019-05-06 11:50:00,64.23,64.23,64.08,64.12,185961.0,47.8196,47.8196,47.7079,47.7377,185961.0
2019-05-06 12:00:00,64.12,64.17,64.05,64.17,177458.0,47.7377,47.7749,47.6856,47.7749,177458.0
2019-05-06 12:10:00,64.16,64.27,64.14,64.26,98695.0,47.7675,47.8494,47.7526,47.8419,98695.0
2019-05-06 12:20:00,64.27,64.31,64.17,64.17,140150.0,47.8494,47.8792,47.7749,47.7749,140150.0
2019-05-06 12:30:00,64.17,64.18,64.09,64.17,109332.0,47.7749,47.7824,47.7154,47.7749,109332.0
2019-05-06 12:40:00,64.17,64.21,64.1,64.11,99683.0,47.7749,47.8047,47.7228,47.7303,99683.0
2019-05-06 12:50:00,64.11,64.18,64.09,64.12,166786.0,47.7303,47.7824,47.7154,47.7377,166786.0
2019-05-06 13:00:00,64.11,64.15,64.08,64.09,138479.0,47.7303,47.76,47.7079,47.7154,138479.0
2019-05-06 13:10:00,64.09,64.23,64.09,64.19,162675.0,47.7154,47.8196,47.7154,47.7898,162675.0
2019-05-06 13:20:00,64.19,64.24,64.17,64.2,137280.0,47.7898,47.827,47.7749,47.7973,137280.0
2019-05-06 13:30:00,64.2,64.23,64.17,64.23,186957.0,47.7973,47.8196,47.7749,47.8196,186957.0
2019-05-06 13:40:00,64.22,64.39,64.19,64.39,127350.0,47.8121,47.9387,47.7898,47.9387,127350.0
2019-05-06 13:50:00,64.38,64.44,64.38,64.39,120202.0,47.9313,47.9759,47.9313,47.9387,120202.0
2019-05-06 14:00:00,64.38,64.41,64.34,64.39,147129.0,47.9313,47.9536,47.9015,47.9387,147129.0
2019-05-06 14:10:00,64.39,64.41,64.33,64.33,116112.0,47.9387,47.9536,47.894,47.894,116112.0
2019-05-06 14:20:00,64.33,64.37,64.3,64.31,114812.0,47.894,47.9238,47.8717,47.8792,114812.0
2019-05-06 14:30:00,64.31,64.4,64.31,64.39,146950.0,47.8792,47.9462,47.8792,47.9387,146950.0
2019-05-06 14:40:00,64.39,64.48,64.36,64.46,109972.0,47.9387,48.0057,47.9164,47.9908,109972.0
2019-05-06 14:50:00,64.46,64.5,64.42,64.44,130095.0,47.9908,48.0206,47.961,47.9759,130095.0
2019-05-06 15:00:00,64.44,64.51,64.43,64.44,209088.0,47.9759,48.0281,47.9685,47.9759,209088.0
2019-05-06 15:10:00,64.43,64.44,64.36,64.39,294872.0,47.9685,47.9759,47.9164,47.9387,294872.0
2019-05-06 15:20:00,64.4,64.46,64.38,64.4,313010.0,47.9462,47.9908,47.9313,47.9462,313010.0
2019-05-06 15:30:00,64.4,64.4,64.22,64.26,1637927.0,47.9462,47.9462,47.8121,47.8419,1637927.0
2019-05-06 15:40:00,64.26,64.26,64.13,64.19,2219541.0,47.8419,47.8419,47.7451,47.7898,2219541.0
2019-05-06 15:50:00,64.19,64.3,64.17,64.19,2718452.0,47.7898,47.8717,47.7749,47.7898,2718452.0
2019-05-07 09:30:00,63.55,63.61,63.3,63.54,833291.0,47.3133,47.358,47.1272,47.3059,833291.0
2019-05-07 09:40:00,63.53,63.55,63.09,63.09,483108.0,47.2984,47.3133,46.9709,46.9709,483108.0
2019-05-07 09:50:00,63.09,63.29,62.99,63.22,604457.0,46.9709,47.1198,46.8964,47.0676,604457.0
2019-05-07 10:00:00,63.22,63.35,63.16,63.33,460225.0,47.0676,47.1644,47.023,47.1495,460225.0
2019-05-07 10:10:00,63.33,63.38,63.19,63.38,353204.0,47.1495,47.1868,47.0453,47.1868,353204.0
2019-05-07 10:20:00,63.38,63.51,63.37,63.51,457550.0,47.1868,47.2835,47.1793,47.2835,457550.0
2019-05-07 10:30:00,63.5,63.51,63.14,63.16,499647.0,47.2761,47.2835,47.0081,47.023,499647.0
2019-05-07 10:40:00,63.16,63.26,63.12,63.13,555848.0,47.023,47.0974,46.9932,47.0006,555848.0
2019-05-07 10:50:00,63.12,63.14,63.04,63.09,428240.0,46.9932,47.0081,46.9336,46.9709,428240.0
2019-05-07 11:00:00,63.09,63.16,62.94,63.1,451363.0,46.9709,47.023,46.8592,46.9783,451363.0
2019-05-07 11:10:00,63.09,63.23,63.06,63.18,248615.0,46.9709,47.0751,46.9485,47.0379,248615.0
2019-05-07 11:20:00,63.18,63.25,63.07,63.21,403388.0,47.0379,47.09,46.956,47.0602,403388.0
2019-05-07 11:30:00,63.2,63.28,63.08,63.2,287148.0,47.0528,47.1123,46.9634,47.0528,287148.0
2019-05-07 11:40:00,63.2,63.33,63.16,63.22,198543.0,47.0528,47.1495,47.023,47.0676,198543.0
2019-05-07 11:50:00,63.22,63.22,63.07,63.1,178809.0,47.0676,47.0676,46.956,46.9783,178809.0
2019-05-07 12:00:00,63.09,63.17,63.01,63.12,258371.0,46.9709,47.0304,46.9113,46.9932,258371.0
2019-05-07 12:10:00,63.13,63.24,63.12,63.22,229427.0,47.0006,47.0825,46.9932,47.0676,229427.0
2019-05-07 12:20:00,63.22,63.43,63.21,63.4,214293.0,47.0676,47.224,47.0602,47.2017,214293.0
2019-05-07 12:30:00,63.4,63.46,63.35,63.42,128962.0,47.2017,47.2463,47.1644,47.2165,128962.0
2019-05-07 12:40:00,63.41,63.46,63.38,63.43,100767.0,47.2091,47.2463,47.1868,47.224,100767.0
2019-05-07 12:50:00,63.43,63.51,63.32,63.33,155021.0,47.224,47.2835,47.1421,47.1495,155021.0
2019-05-07 13:00:00,63.33,63.36,63.14,63.16,180198.0,47.1495,47.1719,47.0081,47.023,180198.0
2019-05-07 13:10:00,63.16,63.23,63.1,63.11,174632.0,47.023,47.0751,46.9783,46.9857,174632.0
2019-05-07 13:20:00,63.11,63.14,63.03,63.04,248197.0,46.9857,47.0081,46.9262,46.9336,248197.0
2019-05-07 13:30:00,63.04,63.1,62.96,62.99,329712.0,46.9336,46.9783,46.8741,46.8964,329712.0
2019-05-07 13:40:00,62.99,63.12,62.93,63.09,177446.0,46.8964,46.9932,46.8517,46.9709,177446.0
2019-05-07 13:50:00,63.1,63.19,63.08,63.11,199831.0,46.9783,47.0453,46.9634,46.9857,199831.0
2019-05-07 14:00:00,63.11,63.26,63.11,63.22,275867.0,46.9857,47.0974,46.9857,47.0676,275867.0
2019-05-07 14:10:00,63.22,63.24,63.1,63.17,284354.0,47.0676,47.0825,46.9783,47.0304,284354.0
2019-05-07 14:20:00,63.18,63.25,63.1,63.12,162528.0,47.0379,47.09,46.9783,46.9932,162528.0
2019-05-07 14:30:00,63.12,63.27,63.09,63.26,717411.0,46.9932,47.1049,46.9709,47.0974,717411.0
2019-05-07 14:40:00,63.27,63.32,63.22,63.24,380664.0,47.1049,47.1421,47.0676,47.0825,380664.0
2019-05-07 14:50:00,63.25,63.42,63.25,63.38,240853.0,47.09,47.2165,47.09,47.1868,240853.0
2019-05-07 15:00:00,63.37,63.45,63.32,63.44,269342.0,47.1793,47.2389,47.1421,47.2314,269342.0
2019-05-07 15:10:00,63.44,63.54,63.42,63.44,230086.0,47.2314,47.3059,47.2165,47.2314,230086.0
2019-05-07 15:20:00,63.44,63.47,63.32,63.34,301682.0,47.2314,47.2538,47.1421,47.157,301682.0
2019-05-07 15:30:00,63.33,63.35,63.26,63.3,456929.0,47.1495,47.1644,47.0974,47.1272,456929.0
2019-05-07 15:40:00,63.29,63.6,63.29,63.58,382125.0,47.1198,47.3506,47.1198,47.3357,382125.0
2019-05-07 15:50:00,63.57,63.8,63.55,63.77,1094940.0,47.3282,47.4995,47.3133,47.4771,1094940.0
2019-05-08 09:30:00,63.71,63.95,63.58,63.91,697953.0,47.4325,47.6111,47.3357,47.5814,697953.0
2019-05-08 09:40:00,63.92,64.0,63.71,63.94,519515.0,47.5888,47.6484,47.4325,47.6037,519515.0
2019-05-08 09:50:00,63.93,63.94,63.76,63.83,253905.0,47.5962,47.6037,47.4697,47.5218,253905.0
2019-05-08 10:00:00,63.82,64.02,63.77,64.0,243866.0,47.5143,47.6632,47.4771,47.6484,243866.0
2019-05-08 10:10:00,64.0,64.0,63.89,63.89,185984.0,47.6484,47.6484,47.5665,47.5665,185984.0
2019-05-08 10:20:00,63.9,63.94,63.75,63.77,251177.0,47.5739,47.6037,47.4622,47.4771,251177.0
2019-05-08 10:30:00,63.78,63.94,63.76,63.87,405541.0,47.4846,47.6037,47.4697,47.5516,405541.0
2019-05-08 10:40:00,63.89,64.0,63.88,63.89,111112.0,47.5665,47.6484,47.559,47.5665,111112.0
2019-05-08 10:50:00,63.89,63.96,63.75,63.96,305124.0,47.5665,47.6186,47.4622,47.6186,305124.0
2019-05-08 11:00:00,63.95,64.28,63.93,64.17,482799.0,47.6111,47.8568,47.5962,47.7749,482799.0
2019-05-08 11:10:00,64.18,64.21,64.06,64.1,286336.0,47.7824,47.8047,47.693,47.7228,286336.0
2019-05-08 11:20:00,64.11,64.13,63.94,63.96,289805.0,47.7303,47.7451,47.6037,47.6186,289805.0
2019-05-08 11:30:00,63.97,64.04,63.8,63.8,262241.0,47.626,47.6781,47.4995,47.4995,262241.0
2019-05-08 11:40:00,63.8,63.91,63.76,63.89,113049.0,47.4995,47.5814,47.4697,47.5665,113049.0
2019-05-08 11:50:00,63.9,63.97,63.84,63.89,96916.0,47.5739,47.626,47.5292,47.5665,96916.0
2019-05-08 12:00:00,63.88,63.92,63.72,63.72,102302.0,47.559,47.5888,47.4399,47.4399,102302.0
2019-05-08 12:10:00,63.72,63.75,63.64,63.66,121527.0,47.4399,47.4622,47.3803,47.3952,121527.0
2019-05-08 12:20:00,63.66,63.8,63.63,63.77,152600.0,47.3952,47.4995,47.3729,47.4771,152600.0
2019-05-08 12:30:00,63.76,63.79,63.71,63.74,84209.0,47.4697,47.492,47.4325,47.4548,84209.0
2019-05-08 12:40:00,63.74,63.84,63.7,63.82,136981.0,47.4548,47.5292,47.425,47.5143,136981.0
2019-05-08 12:50:00,63.82,63.87,63.8,63.86,219548.0,47.5143,47.5516,47.4995,47.5441,219548.0
2019-05-08 13:00:00,63.86,63.92,63.83,63.84,126794.0,47.5441,47.5888,47.5218,47.5292,126794.0
2019-05-08 13:10:00,63.85,63.87,63.76,63.78,140812.0,47.5367,47.5516,47.4697,47.4846,140812.0
2019-05-08 13:20:00,63.79,63.88,63.77,63.79,115662.0,47.492,47.559,47.4771,47.492,115662.0
2019-05-08 13:30:00,63.8,63.87,63.78,63.83,89017.0,47.4995,47.5516,47.4846,47.5218,89017.0
2019-05-08 13:40:00,63.82,63.87,63.77,63.81,104709.0,47.5143,47.5516,47.4771,47.5069,104709.0
2019-05-08 13:50:00,63.81,63.84,63.76,63.82,74853.0,47.5069,47.5292,47.4697,47.5143,74853.0
2019-05-08 14:00:00,63.82,63.84,63.76,63.83,58232.0,47.5143,47.5292,47.4697,47.5218,58232.0
2019-05-08 14:10:00,63.82,63.82,63.75,63.75,61272.0,47.5143,47.5143,47.4622,47.4622,61272.0
2019-05-08 14:20:00,63.76,63.87,63.75,63.87,77936.0,47.4697,47.5516,47.4622,47.5516,77936.0
2019-05-08 14:30:00,63.87,63.96,63.86,63.92,130881.0,47.5516,47.6186,47.5441,47.5888,130881.0
2019-05-08 14:40:00,63.93,63.96,63.89,63.91,77760.0,47.5962,47.6186,47.5665,47.5814,77760.0
2019-05-08 14:50:00,63.9,63.91,63.85,63.9,80808.0,47.5739,47.5814,47.5367,47.5739,80808.0
2019-05-08 15:00:00,63.91,63.94,63.85,63.88,153691.0,47.5814,47.6037,47.5367,47.559,153691.0
2019-05-08 15:10:00,63.88,63.97,63.86,63.96,240895.0,47.559,47.626,47.5441,47.6186,240895.0
2019-05-08 15:20:00,63.96,64.02,63.93,63.97,209248.0,47.6186,47.6632,47.5962,47.626,209248.0
2019-05-08 15:30:00,63.98,64.02,63.94,63.98,206501.0,47.6335,47.6632,47.6037,47.6335,206501.0
2019-05-08 15:40:00,63.98,64.0,63.85,63.87,432738.0,47.6335,47.6484,47.5367,47.5516,432738.0
2019-05-08 15:50:00,63.87,63.87,63.69,63.74,871761.0,47.5516,47.5516,47.4176,47.4548,871761.0
2019-05-09 09:30:00,63.39,63.71,63.39,63.57,1396999.0,47.1942,47.4325,47.1942,47.3282,1396999.0
2019-05-09 09:40:00,63.56,63.6,63.28,63.36,700851.0,47.3208,47.3506,47.1123,47.1719,700851.0
2019-05-09 09:50:00,63.35,63.44,63.19,63.43,782409.0,47.1644,47.2314,47.0453,47.224,782409.0
2019-05-09 10:00:00,63.44,63.44,63.23,63.26,535062.0,47.2314,47.2314,47.0751,47.0974,535062.0
2019-05-09 10:10:00,63.25,63.32,63.04,63.05,409147.0,47.09,47.1421,46.9336,46.9411,409147.0
2019-05-09 10:20:00,63.04,63.08,62.91,63.05,518954.0,46.9336,46.9634,46.8368,46.9411,518954.0
2019-05-09 10:30:00,63.05,63.12,62.98,63.0,534429.0,46.9411,46.9932,46.889,46.9039,534429.0
2019-05-09 10:40:00,63.01,63.23,62.99,63.17,549679.0,46.9113,47.0751,46.8964,47.0304,549679.0
2019-05-09 10:50:00,63.18,63.22,63.1,63.12,364956.0,47.0379,47.0676,46.9783,46.9932,364956.0
2019-05-09 11:00:00,63.11,63.33,63.11,63.32,381529.0,46.9857,47.1495,46.9857,47.1421,381529.0
2019-05-09 11:10:00,63.33,63.4,63.26,63.28,167414.0,47.1495,47.2017,47.0974,47.1123,167414.0
2019-05-09 11:20:00,63.29,63.3,63.09,63.13,412282.0,47.1198,47.1272,46.9709,47.0006,412282.0
2019-05-09 11:30:00,63.14,63.31,63.12,63.3,258063.0,47.0081,47.1346,46.9932,47.1272,258063.0
2019-05-09 11:40:00,63.3,63.37,63.23,63.3,200265.0,47.1272,47.1793,47.0751,47.1272,200265.0
2019-05-09 11:50:00,63.31,63.4,63.24,63.33,222230.0,47.1346,47.2017,47.0825,47.1495,222230.0
2019-05-09 12:00:00,63.34,63.36,63.25,63.33,198868.0,47.157,47.1719,47.09,47.1495,198868.0
2019-05-09 12:10:00,63.34,63.42,63.29,63.4,382337.0,47.157,47.2165,47.1198,47.2017,382337.0
2019-05-09 12:20:00,63.4,63.5,63.31,63.46,523297.0,47.2017,47.2761,47.1346,47.2463,523297.0
2019-05-09 12:30:00,63.47,63.73,63.46,63.7,498033.0,47.2538,47.4473,47.2463,47.425,498033.0
2019-05-09 12:40:00,63.71,63.8,63.53,63.63,473686.0,47.4325,47.4995,47.2984,47.3729,473686.0
2019-05-09 12:50:00,63.62,63.75,63.58,63.68,196620.0,47.3654,47.4622,47.3357,47.4101,196620.0
2019-05-09 13:00:00,63.69,63.84,63.65,63.67,171349.0,47.4176,47.5292,47.3878,47.4027,171349.0
2019-05-09 13:10:00,63.68,63.71,63.55,63.58,153772.0,47.4101,47.4325,47.3133,47.3357,153772.0
2019-05-09 13:20:00,63.58,63.64,63.51,63.64,135204.0,47.3357,47.3803,47.2835,47.3803,135204.0
2019-05-09 13:30:00,63.63,63.66,63.6,63.63,110243.0,47.3729,47.3952,47.3506,47.3729,110243.0
2019-05-09 13:40:00,63.62,63.78,63.6,63.77,164228.0,47.3654,47.4846,47.3506,47.4771,164228.0
2019-05-09 13:50:00,63.77,63.82,63.72,63.77,190246.0,47.4771,47.5143,47.4399,47.4771,190246.0
2019-05-09 14:00:00,63.77,63.86,63.72,63.84,126084.0,47.4771,47.5441,47.4399,47.5292,126084.0
2019-05-09 14:10:00,63.85,63.92,63.81,63.91,128084.0,47.5367,47.5888,47.5069,47.5814,128084.0
2019-05-09 14:20:00,63.91,63.99,63.85,63.89,145823.0,47.5814,47.6409,47.5367,47.5665,145823.0
2019-05-09 14:30:00,63.89,63.94,63.83,63.88,145957.0,47.5665,47.6037,47.5218,47.559,145957.0
2019-05-09 14:40:00,63.89,63.94,63.81,63.82,123963.0,47.5665,47.6037,47.5069,47.5143,123963.0
2019-05-09 14:50:00,63.82,63.89,63.69,63.71,207642.0,47.5143,47.5665,47.4176,47.4325,207642.0
2019-05-09 15:00:00,63.71,63.74,63.54,63.55,259423.0,47.4325,47.4548,47.3059,47.3133,259423.0
2019-05-09 15:10:00,63.54,63.63,63.54,63.6,146534.0,47.3059,47.3729,47.3059,47.3506,146534.0
2019-05-09 15:20:00,63.6,63.72,63.59,63.71,261982.0,47.3506,47.4399,47.3431,47.4325,261982.0
2019-05-09 15:30:00,63.71,63.84,63.68,63.8,373191.0,47.4325,47.5292,47.4101,47.4995,373191.0
2019-05-09 15:40:00,63.8,63.82,63.68,63.68,358624.0,47.4995,47.5143,47.4101,47.4101,358624.0
2019-05-09 15:50:00,63.67,63.82,63.66,63.77,696993.0,47.4027,47.5143,47.3952,47.4771,696993.0
2019-05-10 09:30:00,63.68,63.81,63.54,63.8,508796.0,47.4101,47.5069,47.3059,47.4995,508796.0
2019-05-10 09:40:00,63.81,63.88,63.52,63.52,251356.0,47.5069,47.559,47.291,47.291,251356.0
2019-05-10 09:50:00,63.52,63.53,63.43,63.45,161960.0,47.291,47.2984,47.224,47.2389,161960.0
2019-05-10 10:00:00,63.46,63.5,63.32,63.35,156877.0,47.2463,47.2761,47.1421,47.1644,156877.0
2019-05-10 10:10:00,63.35,63.38,63.12,63.13,329969.0,47.1644,47.1868,46.9932,47.0006,329969.0
2019-05-10 10:20:00,63.13,63.25,63.09,63.17,326668.0,47.0006,47.09,46.9709,47.0304,326668.0
2019-05-10 10:30:00,63.17,63.2,62.96,63.01,337682.0,47.0304,47.0528,46.8741,46.9113,337682.0
2019-05-10 10:40:00,63.02,63.13,62.85,63.02,500987.0,46.9187,47.0006,46.7922,46.9187,500987.0
2019-05-10 10:50:00,63.02,63.24,63.02,63.16,309825.0,46.9187,47.0825,46.9187,47.023,309825.0
2019-05-10 11:00:00,63.15,63.17,63.0,63.07,302388.0,47.0155,47.0304,46.9039,46.956,302388.0
2019-05-10 11:10:00,63.07,63.24,63.06,63.24,293990.0,46.956,47.0825,46.9485,47.0825,293990.0
2019-05-10 11:20:00,63.25,63.38,63.24,63.26,382556.0,47.09,47.1868,47.0825,47.0974,382556.0
2019-05-10 11:30:00,63.26,63.28,63.09,63.21,500682.0,47.0974,47.1123,46.9709,47.0602,500682.0
2019-05-10 11:40:00,63.21,63.26,63.03,63.06,322279.0,47.0602,47.0974,46.9262,46.9485,322279.0
2019-05-10 11:50:00,63.04,63.23,63.03,63.2,355398.0,46.9336,47.0751,46.9262,47.0528,355398.0
2019-05-10 12:00:00,63.2,63.28,63.12,63.13,243680.0,47.0528,47.1123,46.9932,47.0006,243680.0
2019-05-10 12:10:00,63.13,63.4,63.13,63.33,278689.0,47.0006,47.2017,47.0006,47.1495,278689.0
2019-05-10 12:20:00,63.34,63.44,63.3,63.43,244484.0,47.157,47.2314,47.1272,47.224,244484.0
2019-05-10 12:30:00,63.43,63.56,63.41,63.48,234545.0,47.224,47.3208,47.2091,47.2612,234545.0
2019-05-10 12:40:00,63.48,63.49,63.38,63.39,150658.0,47.2612,47.2687,47.1868,47.1942,150658.0
2019-05-10 12:50:00,63.4,63.54,63.39,63.51,138037.0,47.2017,47.3059,47.1942,47.2835,138037.0
2019-05-10 13:00:00,63.52,63.63,63.49,63.59,183446.0,47.291,47.3729,47.2687,47.3431,183446.0
2019-05-10 13:10:00,63.59,63.63,63.49,63.59,333794.0,47.3431,47.3729,47.2687,47.3431,333794.0
2019-05-10 13:20:00,63.6,63.73,63.6,63.65,451904.0,47.3506,47.4473,47.3506,47.3878,451904.0
2019-05-10 13:30:00,63.65,63.68,63.57,63.59,176918.0,47.3878,47.4101,47.3282,47.3431,176918.0
2019-05-10 13:40:00,63.59,63.74,63.57,63.68,259291.0,47.3431,47.4548,47.3282,47.4101,259291.0
2019-05-10 13:50:00,63.68,63.71,63.63,63.69,200730.0,47.4101,47.4325,47.3729,47.4176,200730.0
2019-05-10 14:00:00,63.68,63.77,63.67,63.75,176041.0,47.4101,47.4771,47.4027,47.4622,176041.0
2019-05-10 14:10:00,63.75,63.76,63.6,63.61,190687.0,47.4622,47.4697,47.3506,47.358,190687.0
2019-05-10 14:20:00,63.61,63.65,63.52,63.59,144517.0,47.358,47.3878,47.291,47.3431,144517.0
2019-05-10 14:30:00,63.59,63.65,63.54,63.65,125231.0,47.3431,47.3878,47.3059,47.3878,125231.0
2019-05-10 14:40:00,63.65,63.69,63.61,63.66,89603.0,47.3878,47.4176,47.358,47.3952,89603.0
2019-05-10 14:50:00,63.66,63.78,63.65,63.75,358489.0,47.3952,47.4846,47.3878,47.4622,358489.0
2019-05-10 15:00:00,63.75,63.89,63.75,63.88,428308.0,47.4622,47.5665,47.4622,47.559,428308.0
2019-05-10 15:10:00,63.87,64.1,63.85,64.07,303985.0,47.5516,47.7228,47.5367,47.7005,303985.0
2019-05-10 15:20:00,64.07,64.21,64.02,64.15,450708.0,47.7005,47.8047,47.6632,47.76,450708.0
2019-05-10 15:30:00,64.15,64.17,63.93,63.96,427871.0,47.76,47.7749,47.5962,47.6186,427871.0
2019-05-10 15:40:00,63.96,64.01,63.88,63.88,369810.0,47.6186,47.6558,47.559,47.559,369810.0
2019-05-10 15:50:00,63.89,64.07,63.87,64.05,1150852.0,47.5665,47.7005,47.5516,47.6856,1150852.0
2019-05-13 09:30:00,63.47,63.66,63.33,63.6,750962.0,47.2538,47.3952,47.1495,47.3506,750962.0
2019-05-13 09:40:00,63.6,63.78,63.51,63.68,370111.0,47.3506,47.4846,47.2835,47.4101,370111.0
2019-05-13 09:50:00,63.67,63.67,63.36,63.4,382592.0,47.4027,47.4027,47.1719,47.2017,382592.0
2019-05-13 10:00:00,63.39,63.41,63.2,63.22,362483.0,47.1942,47.2091,47.0528,47.0676,362483.0
2019-05-13 10:10:00,63.23,63.31,63.16,63.27,244631.0,47.0751,47.1346,47.023,47.1049,244631.0
2019-05-13 10:20:00,63.27,63.32,63.18,63.31,560313.0,47.1049,47.1421,47.0379,47.1346,560313.0
2019-05-13 10:30:00,63.31,63.41,63.23,63.4,472194.0,47.1346,47.2091,47.0751,47.2017,472194.0
2019-05-13 10:40:00,63.4,63.51,63.3,63.3,316409.0,47.2017,47.2835,47.1272,47.1272,316409.0
2019-05-13 10:50:00,63.3,63.42,63.26,63.41,295623.0,47.1272,47.2165,47.0974,47.2091,295623.0
2019-05-13 11:00:00,63.42,63.44,63.15,63.21,455166.0,47.2165,47.2314,47.0155,47.0602,455166.0
2019-05-13 11:10:00,63.22,63.25,62.98,63.06,465973.0,47.0676,47.09,46.889,46.9485,465973.0
2019-05-13 11:20:00,63.06,63.16,63.0,63.04,177284.0,46.9485,47.023,46.9039,46.9336,177284.0
2019-05-13 11:30:00,63.05,63.12,62.92,62.94,300473.0,46.9411,46.9932,46.8443,46.8592,300473.0
2019-05-13 11:40:00,62.93,62.98,62.84,62.87,289272.0,46.8517,46.889,46.7847,46.8071,289272.0
2019-05-13 11:50:00,62.88,62.88,62.76,62.88,362633.0,46.8145,46.8145,46.7252,46.8145,362633.0
2019-05-13 12:00:00,62.88,62.92,62.72,62.73,271009.0,46.8145,46.8443,46.6954,46.7028,271009.0
2019-05-13 12:10:00,62.73,62.82,62.7,62.82,235651.0,46.7028,46.7698,46.6805,46.7698,235651.0
2019-05-13 12:20:00,62.81,62.85,62.67,62.75,194923.0,46.7624,46.7922,46.6582,46.7177,194923.0
2019-05-13 12:30:00,62.75,62.81,62.68,62.78,225748.0,46.7177,46.7624,46.6656,46.7401,225748.0
2019-05-13 12:40:00,62.78,62.85,62.72,62.84,199540.0,46.7401,46.7922,46.6954,46.7847,199540.0
2019-05-13 12:50:00,62.84,62.86,62.67,62.69,231256.0,46.7847,46.7996,46.6582,46.6731,231256.0
2019-05-13 13:00:00,62.69,62.77,62.65,62.71,160661.0,46.6731,46.7326,46.6433,46.6879,160661.0
2019-05-13 13:10:00,62.7,62.76,62.69,62.74,111708.0,46.6805,46.7252,46.6731,46.7103,111708.0
2019-05-13 13:20:00,62.73,62.84,62.71,62.77,97998.0,46.7028,46.7847,46.6879,46.7326,97998.0
2019-05-13 13:30:00,62.76,62.98,62.76,62.89,212741.0,46.7252,46.889,46.7252,46.822,212741.0
2019-05-13 13:40:00,62.89,62.94,62.84,62.9,133484.0,46.822,46.8592,46.7847,46.8294,133484.0
2019-05-13 13:50:00,62.9,62.92,62.84,62.91,99784.0,46.8294,46.8443,46.7847,46.8368,99784.0
2019-05-13 14:00:00,62.9,63.09,62.9,63.03,249310.0,46.8294,46.9709,46.8294,46.9262,249310.0
2019-05-13 14:10:00,63.02,63.03,62.86,62.89,199765.0,46.9187,46.9262,46.7996,46.822,199765.0
2019-05-13 14:20:00,62.89,63.13,62.86,63.02,604018.0,46.822,47.0006,46.7996,46.9187,604018.0
2019-05-13 14:30:00,63.02,63.08,62.93,63.02,152840.0,46.9187,46.9634,46.8517,46.9187,152840.0
2019-05-13 14:40:00,63.02,63.11,62.9,63.09,255494.0,46.9187,46.9857,46.8294,46.9709,255494.0
2019-05-13 14:50:00,63.1,63.23,63.08,63.13,216533.0,46.9783,47.0751,46.9634,47.0006,216533.0
2019-05-13 15:00:00,63.13,63.22,63.05,63.07,225938.0,47.0006,47.0676,46.9411,46.956,225938.0
2019-05-13 15:10:00,63.07,63.11,62.95,62.99,282831.0,46.956,46.9857,46.8666,46.8964,282831.0
2019-05-13 15:20:00,62.99,63.0,62.89,62.91,293228.0,46.8964,46.9039,46.822,46.8368,293228.0
2019-05-13 15:30:00,62.9,62.93,62.84,62.88,672845.0,46.8294,46.8517,46.7847,46.8145,672845.0
2019-05-13 15:40:00,62.88,62.99,62.85,62.96,429193.0,46.8145,46.8964,46.7922,46.8741,429193.0
2019-05-13 15:50:00,62.96,63.07,62.89,63.0,1142134.0,46.8741,46.956,46.822,46.9039,1142134.0
2019-05-14 09:30:00,63.29,63.6,63.23,63.57,543146.0,47.1198,47.3506,47.0751,47.3282,543146.0
2019-05-14 09:40:00,63.55,63.67,63.51,63.51,253483.0,47.3133,47.4027,47.2835,47.2835,253483.0
2019-05-14 09:50:00,63.51,63.7,63.46,63.67,183225.0,47.2835,47.425,47.2463,47.4027,183225.0
2019-05-14 10:00:00,63.68,63.78,63.64,63.73,181914.0,47.4101,47.4846,47.3803,47.4473,181914.0
2019-05-14 10:10:00,63.74,63.85,63.68,63.85,275960.0,47.4548,47.5367,47.4101,47.5367,275960.0
2019-05-14 10:20:00,63.85,63.89,63.8,63.85,160244.0,47.5367,47.5665,47.4995,47.5367,160244.0
2019-05-14 10:30:00,63.86,63.93,63.84,63.91,198962.0,47.5441,47.5962,47.5292,47.5814,198962.0
2019-05-14 10:40:00,63.92,63.95,63.82,63.83,161304.0,47.5888,47.6111,47.5143,47.5218,161304.0
2019-05-14 10:50:00,63.83,63.83,63.7,63.72,164017.0,47.5218,47.5218,47.425,47.4399,164017.0
2019-05-14 11:00:00,63.72,63.92,63.68,63.83,178454.0,47.4399,47.5888,47.4101,47.5218,178454.0
2019-05-14 11:10:00,63.82,63.98,63.82,63.97,163978.0,47.5143,47.6335,47.5143,47.626,163978.0
2019-05-14 11:20:00,63.97,64.03,63.88,63.97,324691.0,47.626,47.6707,47.559,47.626,324691.0
2019-05-14 11:30:00,63.96,64.11,63.94,64.03,202041.0,47.6186,47.7303,47.6037,47.6707,202041.0
2019-05-14 11:40:00,64.03,64.16,64.01,64.13,306539.0,47.6707,47.7675,47.6558,47.7451,306539.0
2019-05-14 11:50:00,64.14,64.23,64.09,64.14,231777.0,47.7526,47.8196,47.7154,47.7526,231777.0
2019-05-14 12:00:00,64.15,64.26,64.12,64.18,205286.0,47.76,47.8419,47.7377,47.7824,205286.0
2019-05-14 12:10:00,64.19,64.22,64.08,64.09,341571.0,47.7898,47.8121,47.7079,47.7154,341571.0
2019-05-14 12:20:00,64.09,64.11,64.02,64.04,139222.0,47.7154,47.7303,47.6632,47.6781,139222.0
2019-05-14 12:30:00,64.05,64.14,64.04,64.12,86678.0,47.6856,47.7526,47.6781,47.7377,86678.0
2019-05-14 12:40:00,64.12,64.13,64.07,64.1,99960.0,47.7377,47.7451,47.7005,47.7228,99960.0
2019-05-14 12:50:00,64.09,64.1,63.99,64.01,146190.0,47.7154,47.7228,47.6409,47.6558,146190.0
2019-05-14 13:00:00,64.01,64.08,63.98,64.07,128602.0,47.6558,47.7079,47.6335,47.7005,128602.0
2019-05-14 13:10:00,64.06,64.16,64.06,64.11,122712.0,47.693,47.7675,47.693,47.7303,122712.0
2019-05-14 13:20:00,64.1,64.15,64.07,64.12,95978.0,47.7228,47.76,47.7005,47.7377,95978.0
2019-05-14 13:30:00,64.12,64.13,64.04,64.05,86271.0,47.7377,47.7451,47.6781,47.6856,86271.0
2019-05-14 13:40:00,64.05,64.06,64.0,64.01,113918.0,47.6856,47.693,47.6484,47.6558,113918.0
2019-05-14 13:50:00,64.01,64.06,64.0,64.03,96813.0,47.6558,47.693,47.6484,47.6707,96813.0
2019-05-14 14:00:00,64.03,64.05,63.94,64.01,121243.0,47.6707,47.6856,47.6037,47.6558,121243.0
2019-05-14 14:10:00,64.01,64.03,63.96,63.98,63992.0,47.6558,47.6707,47.6186,47.6335,63992.0
2019-05-14 14:20:00,63.98,64.05,63.95,63.95,160030.0,47.6335,47.6856,47.6111,47.6111,160030.0
2019-05-14 14:30:00,63.94,63.95,63.9,63.94,157215.0,47.6037,47.6111,47.5739,47.6037,157215.0
2019-05-14 14:40:00,63.94,63.95,63.83,63.85,148778.0,47.6037,47.6111,47.5218,47.5367,148778.0
2019-05-14 14:50:00,63.84,63.84,63.74,63.77,221752.0,47.5292,47.5292,47.4548,47.4771,221752.0
2019-05-14 15:00:00,63.77,63.9,63.76,63.9,260288.0,47.4771,47.5739,47.4697,47.5739,260288.0
2019-05-14 15:10:00,63.89,63.89,63.8,63.86,188040.0,47.5665,47.5665,47.4995,47.5441,188040.0
2019-05-14 15:20:00,63.87,63.89,63.8,63.88,254506.0,47.5516,47.5665,47.4995,47.559,254506.0
2019-05-14 15:30:00,63.87,63.87,63.72,63.73,397402.0,47.5516,47.5516,47.4399,47.4473,397402.0
2019-05-14 15:40:00,63.73,63.8,63.7,63.79,368321.0,47.4473,47.4995,47.425,47.492,368321.0
2019-05-14 15:50:00,63.8,63.88,63.73,63.77,780970.0,47.4995,47.559,47.4473,47.4771,780970.0
2019-05-15 09:30:00,63.36,63.4,63.21,63.3,301281.0,47.1719,47.2017,47.0602,47.1272,301281.0
2019-05-15 09:40:00,63.31,63.39,63.19,63.37,191820.0,47.1346,47.1942,47.0453,47.1793,191820.0
2019-05-15 09:50:00,63.39,63.43,63.29,63.31,197994.0,47.1942,47.224,47.1198,47.1346,197994.0
2019-05-15 10:00:00,63.3,63.4,63.27,63.31,254126.0,47.1272,47.2017,47.1049,47.1346,254126.0
2019-05-15 10:10:00,63.31,63.65,63.23,63.46,511459.0,47.1346,47.3878,47.0751,47.2463,511459.0
2019-05-15 10:20:00,63.45,63.61,63.4,63.55,228410.0,47.2389,47.358,47.2017,47.3133,228410.0
2019-05-15 10:30:00,63.55,63.72,63.44,63.67,423806.0,47.3133,47.4399,47.2314,47.4027,423806.0
2019-05-15 10:40:00,63.67,63.79,63.64,63.76,109983.0,47.4027,47.492,47.3803,47.4697,109983.0
2019-05-15 10:50:00,63.76,63.84,63.69,63.69,192681.0,47.4697,47.5292,47.4176,47.4176,192681.0
2019-05-15 11:00:00,63.7,63.71,63.57,63.68,128532.0,47.425,47.4325,47.3282,47.4101,128532.0
2019-05-15 11:10:00,63.68,63.8,63.68,63.76,81878.0,47.4101,47.4995,47.4101,47.4697,81878.0
2019-05-15 11:20:00,63.76,63.93,63.73,63.9,287273.0,47.4697,47.5962,47.4473,47.5739,287273.0
2019-05-15 11:30:00,63.9,63.93,63.77,63.79,194846.0,47.5739,47.5962,47.4771,47.492,194846.0
2019-05-15 11:40:00,63.79,63.87,63.75,63.79,107836.0,47.492,47.5516,47.4622,47.492,107836.0
2019-05-15 11:50:00,63.8,63.9,63.8,63.88,167323.0,47.4995,47.5739,47.4995,47.559,167323.0
2019-05-15 12:00:00,63.89,63.98,63.89,63.97,218872.0,47.5665,47.6335,47.5665,47.626,218872.0
2019-05-15 12:10:00,63.97,64.0,63.92,63.92,99898.0,47.626,47.6484,47.5888,47.5888,99898.0
2019-05-15 12:20:00,63.92,63.94,63.86,63.94,86437.0,47.5888,47.6037,47.5441,47.6037,86437.0
2019-05-15 12:30:00,63.95,63.99,63.89,63.9,420849.0,47.6111,47.6409,47.5665,47.5739,420849.0
2019-05-15 12:40:00,63.9,63.96,63.87,63.94,550952.0,47.5739,47.6186,47.5516,47.6037,550952.0
2019-05-15 12:50:00,63.95,64.03,63.95,63.98,651002.0,47.6111,47.6707,47.6111,47.6335,651002.0
2019-05-15 13:00:00,63.98,64.06,63.96,64.02,103946.0,47.6335,47.693,47.6186,47.6632,103946.0
2019-05-15 13:10:00,64.02,64.04,63.92,63.93,80700.0,47.6632,47.6781,47.5888,47.5962,80700.0
2019-05-15 13:20:00,63.93,63.95,63.88,63.95,129975.0,47.5962,47.6111,47.559,47.6111,129975.0
2019-05-15 13:30:00,63.95,64.02,63.94,64.02,127475.0,47.6111,47.6632,47.6037,47.6632,127475.0
2019-05-15 13:40:00,64.02,64.02,63.93,63.94,84775.0,47.6632,47.6632,47.5962,47.6037,84775.0
2019-05-15 13:50:00,63.94,64.0,63.9,63.98,79720.0,47.6037,47.6484,47.5739,47.6335,79720.0
2019-05-15 14:00:00,63.98,64.06,63.97,64.03,84479.0,47.6335,47.693,47.626,47.6707,84479.0
2019-05-15 14:10:00,64.04,64.06,63.95,63.97,115630.0,47.6781,47.693,47.6111,47.626,115630.0
2019-05-15 14:20:00,63.98,64.04,63.97,63.99,140330.0,47.6335,47.6781,47.626,47.6409,140330.0
2019-05-15 14:30:00,63.99,64.01,63.96,63.99,114994.0,47.6409,47.6558,47.6186,47.6409,114994.0
2019-05-15 14:40:00,63.99,64.07,63.99,64.06,128265.0,47.6409,47.7005,47.6409,47.693,128265.0
2019-05-15 14:50:00,64.07,64.08,63.95,63.96,158230.0,47.7005,47.7079,47.6111,47.6186,158230.0
2019-05-15 15:00:00,63.97,64.03,63.95,64.01,157344.0,47.626,47.6707,47.6111,47.6558,157344.0
2019-05-15 15:10:00,64.01,64.07,63.96,64.07,316121.0,47.6558,47.7005,47.6186,47.7005,316121.0
2019-05-15 15:20:00,64.07,64.12,64.04,64.12,289771.0,47.7005,47.7377,47.6781,47.7377,289771.0
2019-05-15 15:30:00,64.11,64.16,64.08,64.15,321699.0,47.7303,47.7675,47.7079,47.76,321699.0
2019-05-15 15:40:00,64.14,64.18,64.12,64.14,217428.0,47.7526,47.7824,47.7377,47.7526,217428.0
2019-05-15 15:50:00,64.14,64.19,64.06,64.07,851235.0,47.7526,47.7898,47.693,47.7005,851235.0
2019-05-16 09:30:00,64.21,64.51,64.21,64.39,354477.0,47.8047,48.0281,47.8047,47.9387,354477.0
2019-05-16 09:40:00,64.38,64.48,64.29,64.33,165497.0,47.9313,48.0057,47.8643,47.894,165497.0
2019-05-16 09:50:00,64.33,64.55,64.31,64.51,233526.0,47.894,48.0578,47.8792,48.0281,233526.0
2019-05-16 10:00:00,64.52,64.54,64.43,64.46,269790.0,48.0355,48.0504,47.9685,47.9908,269790.0
2019-05-16 10:10:00,64.45,64.47,64.34,64.4,236014.0,47.9834,47.9983,47.9015,47.9462,236014.0
2019-05-16 10:20:00,64.4,64.47,64.34,64.46,136652.0,47.9462,47.9983,47.9015,47.9908,136652.0
2019-05-16 10:30:00,64.46,64.52,64.39,64.51,164808.0,47.9908,48.0355,47.9387,48.0281,164808.0
2019-05-16 10:40:00,64.5,64.54,64.44,64.54,249514.0,48.0206,48.0504,47.9759,48.0504,249514.0
2019-05-16 10:50:00,64.54,64.55,64.45,64.55,203108.0,48.0504,48.0578,47.9834,48.0578,203108.0
2019-05-16 11:00:00,64.54,64.57,64.47,64.5,181175.0,48.0504,48.0727,47.9983,48.0206,181175.0
2019-05-16 11:10:00,64.49,64.57,64.47,64.56,191405.0,48.0132,48.0727,47.9983,48.0653,191405.0
2019-05-16 11:20:00,64.55,64.64,64.54,64.59,148183.0,48.0578,48.1248,48.0504,48.0876,148183.0
2019-05-16 11:30:00,64.59,64.63,64.52,64.57,112622.0,48.0876,48.1174,48.0355,48.0727,112622.0
2019-05-16 11:40:00,64.57,64.59,64.52,64.54,108440.0,48.0727,48.0876,48.0355,48.0504,108440.0
2019-05-16 11:50:00,64.54,64.62,64.52,64.58,107933.0,48.0504,48.11,48.0355,48.0802,107933.0
2019-05-16 12:00:00,64.58,64.59,64.5,64.54,342606.0,48.0802,48.0876,48.0206,48.0504,342606.0
2019-05-16 12:10:00,64.55,64.57,64.51,64.53,105354.0,48.0578,48.0727,48.0281,48.0429,105354.0
2019-05-16 12:20:00,64.54,64.55,64.49,64.5,71064.0,48.0504,48.0578,48.0132,48.0206,71064.0
2019-05-16 12:30:00,64.51,64.53,64.48,64.51,78553.0,48.0281,48.0429,48.0057,48.0281,78553.0
2019-05-16 12:40:00,64.5,64.5,64.43,64.44,59685.0,48.0206,48.0206,47.9685,47.9759,59685.0
2019-05-16 12:50:00,64.43,64.47,64.39,64.43,78550.0,47.9685,47.9983,47.9387,47.9685,78550.0
2019-05-16 13:00:00,64.43,64.45,64.34,64.39,139134.0,47.9685,47.9834,47.9015,47.9387,139134.0
2019-05-16 13:10:00,64.39,64.45,64.39,64.44,54312.0,47.9387,47.9834,47.9387,47.9759,54312.0
2019-05-16 13:20:00,64.44,64.45,64.4,64.41,71979.0,47.9759,47.9834,47.9462,47.9536,71979.0
2019-05-16 13:30:00,64.41,64.44,64.39,64.42,74217.0,47.9536,47.9759,47.9387,47.961,74217.0
2019-05-16 13:40:00,64.42,64.44,64.3,64.31,154780.0,47.961,47.9759,47.8717,47.8792,154780.0
2019-05-16 13:50:00,64.3,64.39,64.29,64.36,152017.0,47.8717,47.9387,47.8643,47.9164,152017.0
2019-05-16 14:00:00,64.35,64.39,64.31,64.32,96283.0,47.9089,47.9387,47.8792,47.8866,96283.0
2019-05-16 14:10:00,64.31,64.39,64.29,64.37,81747.0,47.8792,47.9387,47.8643,47.9238,81747.0
2019-05-16 14:20:00,64.37,64.43,64.35,64.42,118311.0,47.9238,47.9685,47.9089,47.961,118311.0
2019-05-16 14:30:00,64.42,64.47,64.39,64.46,95217.0,47.961,47.9983,47.9387,47.9908,95217.0
2019-05-16 14:40:00,64.47,64.51,64.44,64.48,421316.0,47.9983,48.0281,47.9759,48.0057,421316.0
2019-05-16 14:50:00,64.49,64.51,64.44,64.5,415413.0,48.0132,48.0281,47.9759,48.0206,415413.0
2019-05-16 15:00:00,64.5,64.55,64.45,64.48,573084.0,48.0206,48.0578,47.9834,48.0057,573084.0
2019-05-16 15:10:00,64.48,64.49,64.39,64.41,199822.0,48.0057,48.0132,47.9387,47.9536,199822.0
2019-05-16 15:20:00,64.42,64.58,64.41,64.56,371741.0,47.961,48.0802,47.9536,48.0653,371741.0
2019-05-16 15:30:00,64.55,64.55,64.41,64.43,291789.0,48.0578,48.0578,47.9536,47.9685,291789.0
2019-05-16 15:40:00,64.44,64.44,64.31,64.37,385192.0,47.9759,47.9759,47.8792,47.9238,385192.0
2019-05-16 15:50:00,64.38,64.44,64.35,64.42,875284.0,47.9313,47.9759,47.9089,47.961,875284.0
2019-05-17 09:30:00,63.97,64.04,63.81,63.99,385347.0,47.626,47.6781,47.5069,47.6409,385347.0
2019-05-17 09:40:00,63.98,64.12,63.94,63.99,343345.0,47.6335,47.7377,47.6037,47.6409,343345.0
2019-05-17 09:50:00,63.99,63.99,63.83,63.91,256458.0,47.6409,47.6409,47.5218,47.5814,256458.0
2019-05-17 10:00:00,63.91,64.02,63.84,63.93,390283.0,47.5814,47.6632,47.5292,47.5962,390283.0
2019-05-17 10:10:00,63.93,63.99,63.81,63.99,210744.0,47.5962,47.6409,47.5069,47.6409,210744.0
2019-05-17 10:20:00,63.98,64.13,63.98,64.08,210750.0,47.6335,47.7451,47.6335,47.7079,210750.0
2019-05-17 10:30:00,64.09,64.13,63.94,63.94,169975.0,47.7154,47.7451,47.6037,47.6037,169975.0
2019-05-17 10:40:00,63.95,64.03,63.92,63.97,165963.0,47.6111,47.6707,47.5888,47.626,165963.0
2019-05-17 10:50:00,63.96,64.26,63.96,64.19,291521.0,47.6186,47.8419,47.6186,47.7898,291521.0
2019-05-17 11:00:00,64.19,64.32,64.19,64.24,179344.0,47.7898,47.8866,47.7898,47.827,179344.0
2019-05-17 11:10:00,64.25,64.3,64.2,64.24,121186.0,47.8345,47.8717,47.7973,47.827,121186.0
2019-05-17 11:20:00,64.24,64.26,64.15,64.17,80432.0,47.827,47.8419,47.76,47.7749,80432.0
2019-05-17 11:30:00,64.18,64.18,64.09,64.13,192467.0,47.7824,47.7824,47.7154,47.7451,192467.0
2019-05-17 11:40:00,64.14,64.14,64.05,64.09,275831.0,47.7526,47.7526,47.6856,47.7154,275831.0
2019-05-17 11:50:00,64.09,64.18,64.06,64.16,110483.0,47.7154,47.7824,47.693,47.7675,110483.0
2019-05-17 12:00:00,64.17,64.18,64.01,64.02,130879.0,47.7749,47.7824,47.6558,47.6632,130879.0
2019-05-17 12:10:00,64.02,64.04,63.92,63.93,294969.0,47.6632,47.6781,47.5888,47.5962,294969.0
2019-05-17 12:20:00,63.94,64.0,63.93,63.95,128010.0,47.6037,47.6484,47.5962,47.6111,128010.0
2019-05-17 12:30:00,63.95,63.99,63.9,63.98,115296.0,47.6111,47.6409,47.5739,47.6335,115296.0
2019-05-17 12:40:00,63.98,64.08,63.95,64.06,60638.0,47.6335,47.7079,47.6111,47.693,60638.0
2019-05-17 12:50:00,64.06,64.1,64.0,64.0,78248.0,47.693,47.7228,47.6484,47.6484,78248.0
2019-05-17 13:00:00,64.01,64.07,63.98,64.07,101025.0,47.6558,47.7005,47.6335,47.7005,101025.0
2019-05-17 13:10:00,64.07,64.08,64.02,64.05,51305.0,47.7005,47.7079,47.6632,47.6856,51305.0
2019-05-17 13:20:00,64.04,64.07,63.98,63.99,61775.0,47.6781,47.7005,47.6335,47.6409,61775.0
2019-05-17 13:30:00,63.99,64.07,63.96,64.06,89102.0,47.6409,47.7005,47.6186,47.693,89102.0
2019-05-17 13:40:00,64.06,64.08,63.99,64.06,102640.0,47.693,47.7079,47.6409,47.693,102640.0
2019-05-17 13:50:00,64.07,64.1,64.04,64.08,67156.0,47.7005,47.7228,47.6781,47.7079,67156.0
2019-05-17 14:00:00,64.07,64.1,63.98,64.03,76554.0,47.7005,47.7228,47.6335,47.6707,76554.0
2019-05-17 14:10:00,64.03,64.03,63.96,63.98,74032.0,47.6707,47.6707,47.6186,47.6335,74032.0
2019-05-17 14:20:00,63.98,63.99,63.93,63.95,79977.0,47.6335,47.6409,47.5962,47.6111,79977.0
2019-05-17 14:30:00,63.94,63.99,63.92,63.96,86988.0,47.6037,47.6409,47.5888,47.6186,86988.0
2019-05-17 14:40:00,63.96,63.98,63.92,63.98,66128.0,47.6186,47.6335,47.5888,47.6335,66128.0
2019-05-17 14:50:00,63.97,64.04,63.96,64.01,87094.0,47.626,47.6781,47.6186,47.6558,87094.0
2019-05-17 15:00:00,64.01,64.03,63.77,63.78,562034.0,47.6558,47.6707,47.4771,47.4846,562034.0
2019-05-17 15:10:00,63.78,63.83,63.7,63.72,387576.0,47.4846,47.5218,47.425,47.4399,387576.0
2019-05-17 15:20:00,63.72,63.83,63.71,63.83,571826.0,47.4399,47.5218,47.4325,47.5218,571826.0
2019-05-17 15:30:00,63.83,63.84,63.72,63.76,531548.0,47.5218,47.5292,47.4399,47.4697,531548.0
2019-05-17 15:40:00,63.75,63.85,63.67,63.77,713185.0,47.4622,47.5367,47.4027,47.4771,713185.0
2019-05-17 15:50:00,63.76,63.85,63.71,63.76,1255583.0,47.4697,47.5367,47.4325,47.4697,1255583.0
2019-05-20 09:30:00,63.76,63.85,63.65,63.75,491130.0,47.4697,47.5367,47.3878,47.4622,491130.0
2019-05-20 09:40:00,63.75,64.03,63.73,63.88,360833.0,47.4622,47.6707,47.4473,47.559,360833.0
2019-05-20 09:50:00,63.87,63.96,63.74,63.9,239374.0,47.5516,47.6186,47.4548,47.5739,239374.0
2019-05-20 10:00:00,63.89,63.99,63.85,63.97,194025.0,47.5665,47.6409,47.5367,47.626,194025.0
2019-05-20 10:10:00,63.98,64.05,63.92,63.92,411762.0,47.6335,47.6856,47.5888,47.5888,411762.0
2019-05-20 10:20:00,63.92,64.05,63.87,63.97,250475.0,47.5888,47.6856,47.5516,47.626,250475.0
2019-05-20 10:30:00,63.97,64.07,63.88,64.05,190670.0,47.626,47.7005,47.559,47.6856,190670.0
2019-05-20 10:40:00,64.06,64.08,63.94,63.94,103092.0,47.693,47.7079,47.6037,47.6037,103092.0
2019-05-20 10:50:00,63.95,64.04,63.93,64.02,119442.0,47.6111,47.6781,47.5962,47.6632,119442.0
2019-05-20 11:00:00,64.02,64.04,63.82,63.83,219144.0,47.6632,47.6781,47.5143,47.5218,219144.0
2019-05-20 11:10:00,63.83,63.94,63.8,63.8,113366.0,47.5218,47.6037,47.4995,47.4995,113366.0
2019-05-20 11:20:00,63.79,63.8,63.72,63.73,159617.0,47.492,47.4995,47.4399,47.4473,159617.0
2019-05-20 11:30:00,63.74,63.83,63.74,63.77,116531.0,47.4548,47.5218,47.4548,47.4771,116531.0
2019-05-20 11:40:00,63.77,63.85,63.75,63.77,89428.0,47.4771,47.5367,47.4622,47.4771,89428.0
2019-05-20 11:50:00,63.77,63.84,63.76,63.83,92865.0,47.4771,47.5292,47.4697,47.5218,92865.0
2019-05-20 12:00:00,63.83,63.89,63.81,63.83,84480.0,47.5218,47.5665,47.5069,47.5218,84480.0
2019-05-20 12:10:00,63.83,63.91,63.83,63.87,138833.0,47.5218,47.5814,47.5218,47.5516,138833.0
2019-05-20 12:20:00,63.88,63.94,63.87,63.87,41861.0,47.559,47.6037,47.5516,47.5516,41861.0
2019-05-20 12:30:00,63.88,63.91,63.81,63.87,219076.0,47.559,47.5814,47.5069,47.5516,219076.0
2019-05-20 12:40:00,63.87,63.89,63.84,63.85,82687.0,47.5516,47.5665,47.5292,47.5367,82687.0
2019-05-20 12:50:00,63.86,63.88,63.8,63.8,75845.0,47.5441,47.559,47.4995,47.4995,75845.0
2019-05-20 13:00:00,63.8,63.82,63.75,63.79,123940.0,47.4995,47.5143,47.4622,47.492,123940.0
2019-05-20 13:10:00,63.8,63.83,63.75,63.8,50137.0,47.4995,47.5218,47.4622,47.4995,50137.0
2019-05-20 13:20:00,63.8,63.81,63.75,63.78,203426.0,47.4995,47.5069,47.4622,47.4846,203426.0
2019-05-20 13:30:00,63.77,63.83,63.75,63.8,50993.0,47.4771,47.5218,47.4622,47.4995,50993.0
2019-05-20 13:40:00,63.81,63.86,63.8,63.84,62171.0,47.5069,47.5441,47.4995,47.5292,62171.0
2019-05-20 13:50:00,63.85,63.85,63.74,63.79,45010.0,47.5367,47.5367,47.4548,47.492,45010.0
2019-05-20 14:00:00,63.79,63.79,63.71,63.74,77475.0,47.492,47.492,47.4325,47.4548,77475.0
2019-05-20 14:10:00,63.74,63.82,63.73,63.76,71836.0,47.4548,47.5143,47.4473,47.4697,71836.0
2019-05-20 14:20:00,63.76,63.81,63.76,63.8,300701.0,47.4697,47.5069,47.4697,47.4995,300701.0
2019-05-20 14:30:00,63.8,63.82,63.77,63.77,157277.0,47.4995,47.5143,47.4771,47.4771,157277.0
2019-05-20 14:40:00,63.77,63.81,63.76,63.78,88066.0,47.4771,47.5069,47.4697,47.4846,88066.0
2019-05-20 14:50:00,63.79,63.81,63.76,63.78,150638.0,47.492,47.5069,47.4697,47.4846,150638.0
2019-05-20 15:00:00,63.77,63.79,63.69,63.71,237988.0,47.4771,47.492,47.4176,47.4325,237988.0
2019-05-20 15:10:00,63.71,63.74,63.65,63.72,334181.0,47.4325,47.4548,47.3878,47.4399,334181.0
2019-05-20 15:20:00,63.72,63.78,63.7,63.77,222544.0,47.4399,47.4846,47.425,47.4771,222544.0
2019-05-20 15:30:00,63.77,63.83,63.75,63.79,425318.0,47.4771,47.5218,47.4622,47.492,425318.0
2019-05-20 15:40:00,63.79,63.8,63.75,63.76,242540.0,47.492,47.4995,47.4622,47.4697,242540.0
2019-05-20 15:50:00,63.76,63.87,63.75,63.81,639826.0,47.4697,47.5516,47.4622,47.5069,639826.0
2019-05-21 09:30:00,64.05,64.15,63.97,64.11,457329.0,47.6856,47.76,47.626,47.7303,457329.0
2019-05-21 09:40:00,64.1,64.24,64.07,64.2,318605.0,47.7228,47.827,47.7005,47.7973,318605.0
2019-05-21 09:50:00,64.22,64.36,64.18,64.34,406863.0,47.8121,47.9164,47.7824,47.9015,406863.0
2019-05-21 10:00:00,64.34,64.45,64.33,64.44,533254.0,47.9015,47.9834,47.894,47.9759,533254.0
2019-05-21 10:10:00,64.44,64.49,64.38,64.46,459195.0,47.9759,48.0132,47.9313,47.9908,459195.0
2019-05-21 10:20:00,64.46,64.51,64.42,64.48,219550.0,47.9908,48.0281,47.961,48.0057,219550.0
2019-05-21 10:30:00,64.49,64.5,64.41,64.49,224403.0,48.0132,48.0206,47.9536,48.0132,224403.0
2019-05-21 10:40:00,64.5,64.62,64.45,64.55,392342.0,48.0206,48.11,47.9834,48.0578,392342.0
2019-05-21 10:50:00,64.56,64.66,64.56,64.66,151745.0,48.0653,48.1397,48.0653,48.1397,151745.0
2019-05-21 11:00:00,64.67,64.7,64.54,64.58,311071.0,48.1472,48.1695,48.0504,48.0802,311071.0
2019-05-21 11:10:00,64.59,64.62,64.53,64.6,235102.0,48.0876,48.11,48.0429,48.0951,235102.0
2019-05-21 11:20:00,64.6,64.6,64.53,64.56,178999.0,48.0951,48.0951,48.0429,48.0653,178999.0
2019-05-21 11:30:00,64.57,64.59,64.49,64.49,191819.0,48.0727,48.0876,48.0132,48.0132,191819.0
2019-05-21 11:40:00,64.5,64.51,64.43,64.45,227056.0,48.0206,48.0281,47.9685,47.9834,227056.0
2019-05-21 11:50:00,64.45,64.45,64.35,64.42,252055.0,47.9834,47.9834,47.9089,47.961,252055.0
2019-05-21 12:00:00,64.42,64.49,64.42,64.45,196496.0,47.961,48.0132,47.961,47.9834,196496.0
2019-05-21 12:10:00,64.45,64.54,64.45,64.5,106312.0,47.9834,48.0504,47.9834,48.0206,106312.0
2019-05-21 12:20:00,64.51,64.52,64.46,64.52,76133.0,48.0281,48.0355,47.9908,48.0355,76133.0
2019-05-21 12:30:00,64.52,64.54,64.49,64.5,63568.0,48.0355,48.0504,48.0132,48.0206,63568.0
2019-05-21 12:40:00,64.51,64.55,64.48,64.53,76009.0,48.0281,48.0578,48.0057,48.0429,76009.0
2019-05-21 12:50:00,64.53,64.55,64.49,64.54,128150.0,48.0429,48.0578,48.0132,48.0504,128150.0
2019-05-21 13:00:00,64.54,64.58,64.5,64.51,62143.0,48.0504,48.0802,48.0206,48.0281,62143.0
2019-05-21 13:10:00,64.51,64.53,64.48,64.51,48760.0,48.0281,48.0429,48.0057,48.0281,48760.0
2019-05-21 13:20:00,64.51,64.52,64.46,64.48,68715.0,48.0281,48.0355,47.9908,48.0057,68715.0
2019-05-21 13:30:00,64.48,64.56,64.48,64.56,73746.0,48.0057,48.0653,48.0057,48.0653,73746.0
2019-05-21 13:40:00,64.56,64.58,64.54,64.56,67156.0,48.0653,48.0802,48.0504,48.0653,67156.0
2019-05-21 13:50:00,64.56,64.59,64.54,64.57,54108.0,48.0653,48.0876,48.0504,48.0727,54108.0
2019-05-21 14:00:00,64.57,64.59,64.55,64.57,85527.0,48.0727,48.0876,48.0578,48.0727,85527.0
2019-05-21 14:10:00,64.57,64.57,64.53,64.55,82274.0,48.0727,48.0727,48.0429,48.0578,82274.0
2019-05-21 14:20:00,64.55,64.58,64.53,64.55,138312.0,48.0578,48.0802,48.0429,48.0578,138312.0
2019-05-21 14:30:00,64.55,64.58,64.53,64.56,233960.0,48.0578,48.0802,48.0429,48.0653,233960.0
2019-05-21 14:40:00,64.56,64.59,64.55,64.57,90221.0,48.0653,48.0876,48.0578,48.0727,90221.0
2019-05-21 14:50:00,64.57,64.59,64.54,64.57,162973.0,48.0727,48.0876,48.0504,48.0727,162973.0
2019-05-21 15:00:00,64.56,64.58,64.51,64.55,321648.0,48.0653,48.0802,48.0281,48.0578,321648.0
2019-05-21 15:10:00,64.55,64.56,64.5,64.52,193417.0,48.0578,48.0653,48.0206,48.0355,193417.0
2019-05-21 15:20:00,64.52,64.55,64.49,64.54,222815.0,48.0355,48.0578,48.0132,48.0504,222815.0
2019-05-21 15:30:00,64.55,64.65,64.53,64.65,320295.0,48.0578,48.1323,48.0429,48.1323,320295.0
2019-05-21 15:40:00,64.65,64.65,64.56,64.59,351886.0,48.1323,48.1323,48.0653,48.0876,351886.0
2019-05-21 15:50:00,64.59,64.61,64.5,64.53,2319790.0,48.0876,48.1025,48.0206,48.0429,2319790.0
2019-05-22 09:30:00,64.13,64.28,64.1,64.17,315223.0,47.7451,47.8568,47.7228,47.7749,315223.0
2019-05-22 09:40:00,64.18,64.19,64.07,64.11,139309.0,47.7824,47.7898,47.7005,47.7303,139309.0
2019-05-22 09:50:00,64.1,64.26,64.07,64.26,362807.0,47.7228,47.8419,47.7005,47.8419,362807.0
2019-05-22 10:00:00,64.26,64.28,64.13,64.16,353158.0,47.8419,47.8568,47.7451,47.7675,353158.0
2019-05-22 10:10:00,64.15,64.26,64.05,64.16,519207.0,47.76,47.8419,47.6856,47.7675,519207.0
2019-05-22 10:20:00,64.16,64.24,64.11,64.18,202361.0,47.7675,47.827,47.7303,47.7824,202361.0
2019-05-22 10:30:00,64.17,64.18,63.92,63.94,682564.0,47.7749,47.7824,47.5888,47.6037,682564.0
2019-05-22 10:40:00,63.93,63.97,63.88,63.9,224129.0,47.5962,47.626,47.559,47.5739,224129.0
2019-05-22 10:50:00,63.9,63.96,63.83,63.87,192163.0,47.5739,47.6186,47.5218,47.5516,192163.0
2019-05-22 11:00:00,63.87,63.87,63.76,63.77,171069.0,47.5516,47.5516,47.4697,47.4771,171069.0
2019-05-22 11:10:00,63.76,63.93,63.76,63.88,210487.0,47.4697,47.5962,47.4697,47.559,210487.0
2019-05-22 11:20:00,63.89,63.9,63.73,63.84,135153.0,47.5665,47.5739,47.4473,47.5292,135153.0
2019-05-22 11:30:00,63.83,63.89,63.72,63.75,139377.0,47.5218,47.5665,47.4399,47.4622,139377.0
2019-05-22 11:40:00,63.75,63.77,63.69,63.74,125240.0,47.4622,47.4771,47.4176,47.4548,125240.0
2019-05-22 11:50:00,63.74,63.77,63.67,63.7,136004.0,47.4548,47.4771,47.4027,47.425,136004.0
2019-05-22 12:00:00,63.7,63.73,63.61,63.62,129530.0,47.425,47.4473,47.358,47.3654,129530.0
2019-05-22 12:10:00,63.62,63.63,63.51,63.57,255553.0,47.3654,47.3729,47.2835,47.3282,255553.0
2019-05-22 12:20:00,63.56,63.59,63.51,63.56,81157.0,47.3208,47.3431,47.2835,47.3208,81157.0
2019-05-22 12:30:00,63.55,63.57,63.48,63.51,165835.0,47.3133,47.3282,47.2612,47.2835,165835.0
2019-05-22 12:40:00,63.5,63.51,63.39,63.42,236948.0,47.2761,47.2835,47.1942,47.2165,236948.0
2019-05-22 12:50:00,63.42,63.43,63.38,63.39,165991.0,47.2165,47.224,47.1868,47.1942,165991.0
2019-05-22 13:00:00,63.39,63.44,63.32,63.32,117551.0,47.1942,47.2314,47.1421,47.1421,117551.0
2019-05-22 13:10:00,63.32,63.38,63.31,63.35,97170.0,47.1421,47.1868,47.1346,47.1644,97170.0
2019-05-22 13:20:00,63.34,63.4,63.32,63.39,302173.0,47.157,47.2017,47.1421,47.1942,302173.0
2019-05-22 13:30:00,63.38,63.43,63.36,63.42,151642.0,47.1868,47.224,47.1719,47.2165,151642.0
2019-05-22 13:40:00,63.42,63.49,63.41,63.45,218840.0,47.2165,47.2687,47.2091,47.2389,218840.0
2019-05-22 13:50:00,63.45,63.48,63.41,63.43,184579.0,47.2389,47.2612,47.2091,47.224,184579.0
2019-05-22 14:00:00,63.44,63.46,63.38,63.42,197929.0,47.2314,47.2463,47.1868,47.2165,197929.0
2019-05-22 14:10:00,63.42,63.46,63.4,63.46,97048.0,47.2165,47.2463,47.2017,47.2463,97048.0
2019-05-22 14:20:00,63.46,63.52,63.46,63.47,157528.0,47.2463,47.291,47.2463,47.2538,157528.0
2019-05-22 14:30:00,63.47,63.56,63.45,63.56,121680.0,47.2538,47.3208,47.2389,47.3208,121680.0
2019-05-22 14:40:00,63.56,63.59,63.52,63.58,92432.0,47.3208,47.3431,47.291,47.3357,92432.0
2019-05-22 14:50:00,63.58,63.59,63.51,63.52,167883.0,47.3357,47.3431,47.2835,47.291,167883.0
2019-05-22 15:00:00,63.52,63.57,63.51,63.56,108705.0,47.291,47.3282,47.2835,47.3208,108705.0
2019-05-22 15:10:00,63.55,63.6,63.54,63.58,172292.0,47.3133,47.3506,47.3059,47.3357,172292.0
2019-05-22 15:20:00,63.58,63.71,63.58,63.63,237467.0,47.3357,47.4325,47.3357,47.3729,237467.0
2019-05-22 15:30:00,63.63,63.64,63.54,63.56,295935.0,47.3729,47.3803,47.3059,47.3208,295935.0
2019-05-22 15:40:00,63.56,63.59,63.54,63.57,201542.0,47.3208,47.3431,47.3059,47.3282,201542.0
2019-05-22 15:50:00,63.56,63.6,63.49,63.49,647768.0,47.3208,47.3506,47.2687,47.2687,647768.0
2019-05-23 09:30:00,62.46,62.51,61.65,61.66,1320939.0,46.5018,46.539,45.8988,45.9062,1320939.0
2019-05-23 09:40:00,61.66,61.66,61.34,61.51,761324.0,45.9062,45.9062,45.668,45.7945,761324.0
2019-05-23 09:50:00,61.5,61.6,61.38,61.55,778411.0,45.7871,45.8615,45.6978,45.8243,778411.0
2019-05-23 10:00:00,61.56,61.67,61.46,61.48,564951.0,45.8318,45.9137,45.7573,45.7722,564951.0
2019-05-23 10:10:00,61.49,61.5,61.28,61.29,793779.0,45.7796,45.7871,45.6233,45.6307,793779.0
2019-05-23 10:20:00,61.29,61.44,61.25,61.44,787475.0,45.6307,45.7424,45.601,45.7424,787475.0
2019-05-23 10:30:00,61.44,61.68,61.39,61.66,1025107.0,45.7424,45.9211,45.7052,45.9062,1025107.0
2019-05-23 10:40:00,61.66,61.71,61.56,61.71,504941.0,45.9062,45.9434,45.8318,45.9434,504941.0
2019-05-23 10:50:00,61.71,61.75,61.64,61.65,351999.0,45.9434,45.9732,45.8913,45.8988,351999.0
2019-05-23 11:00:00,61.65,61.65,61.52,61.6,484229.0,45.8988,45.8988,45.802,45.8615,484229.0
2019-05-23 11:10:00,61.6,61.62,61.54,61.6,234806.0,45.8615,45.8764,45.8169,45.8615,234806.0
2019-05-23 11:20:00,61.6,61.6,61.43,61.43,281656.0,45.8615,45.8615,45.735,45.735,281656.0
2019-05-23 11:30:00,61.43,61.48,61.36,61.41,368351.0,45.735,45.7722,45.6829,45.7201,368351.0
2019-05-23 11:40:00,61.4,61.44,61.34,61.37,354421.0,45.7126,45.7424,45.668,45.6903,354421.0
2019-05-23 11:50:00,61.37,61.39,61.19,61.22,548846.0,45.6903,45.7052,45.5563,45.5786,548846.0
2019-05-23 12:00:00,61.22,61.39,61.22,61.28,604619.0,45.5786,45.7052,45.5786,45.6233,604619.0
2019-05-23 12:10:00,61.28,61.39,61.27,61.32,1228690.0,45.6233,45.7052,45.6159,45.6531,1228690.0
2019-05-23 12:20:00,61.32,61.33,61.19,61.28,431055.0,45.6531,45.6605,45.5563,45.6233,431055.0
2019-05-23 12:30:00,61.27,61.3,61.18,61.24,291112.0,45.6159,45.6382,45.5489,45.5935,291112.0
2019-05-23 12:40:00,61.24,61.32,61.22,61.31,310248.0,45.5935,45.6531,45.5786,45.6456,310248.0
2019-05-23 12:50:00,61.31,61.33,61.13,61.16,325635.0,45.6456,45.6605,45.5116,45.534,325635.0
2019-05-23 13:00:00,61.15,61.22,61.11,61.16,254861.0,45.5265,45.5786,45.4967,45.534,254861.0
2019-05-23 13:10:00,61.15,61.17,61.1,61.15,285453.0,45.5265,45.5414,45.4893,45.5265,285453.0
2019-05-23 13:20:00,61.15,61.22,61.09,61.18,823637.0,45.5265,45.5786,45.4818,45.5489,823637.0
2019-05-23 13:30:00,61.17,61.3,61.15,61.3,293465.0,45.5414,45.6382,45.5265,45.6382,293465.0
2019-05-23 13:40:00,61.3,61.31,61.18,61.18,214847.0,45.6382,45.6456,45.5489,45.5489,214847.0
2019-05-23 13:50:00,61.18,61.2,61.13,61.18,238017.0,45.5489,45.5637,45.5116,45.5489,238017.0
2019-05-23 14:00:00,61.18,61.24,61.1,61.12,232170.0,45.5489,45.5935,45.4893,45.5042,232170.0
2019-05-23 14:10:00,61.13,61.14,61.05,61.1,160948.0,45.5116,45.5191,45.4521,45.4893,160948.0
2019-05-23 14:20:00,61.1,61.18,61.1,61.1,200264.0,45.4893,45.5489,45.4893,45.4893,200264.0
2019-05-23 14:30:00,61.11,61.18,61.11,61.12,217290.0,45.4967,45.5489,45.4967,45.5042,217290.0
2019-05-23 14:40:00,61.12,61.13,61.02,61.03,281484.0,45.5042,45.5116,45.4297,45.4372,281484.0
2019-05-23 14:50:00,61.03,61.15,61.02,61.14,223846.0,45.4372,45.5265,45.4297,45.5191,223846.0
2019-05-23 15:00:00,61.14,61.15,61.05,61.09,326148.0,45.5191,45.5265,45.4521,45.4818,326148.0
2019-05-23 15:10:00,61.1,61.27,61.06,61.23,638827.0,45.4893,45.6159,45.4595,45.5861,638827.0
2019-05-23 15:20:00,61.23,61.41,61.23,61.36,616983.0,45.5861,45.7201,45.5861,45.6829,616983.0
2019-05-23 15:30:00,61.35,61.47,61.3,61.42,598441.0,45.6754,45.7648,45.6382,45.7275,598441.0
2019-05-23 15:40:00,61.41,61.41,61.22,61.3,1090634.0,45.7201,45.7201,45.5786,45.6382,1090634.0
2019-05-23 15:50:00,61.3,61.51,61.24,61.47,2202544.0,45.6382,45.7945,45.5935,45.7648,2202544.0
2019-05-24 09:30:00,61.88,62.12,61.7,61.73,533796.0,46.07,46.2487,45.936,45.9583,533796.0
2019-05-24 09:40:00,61.73,61.74,61.39,61.46,437313.0,45.9583,45.9658,45.7052,45.7573,437313.0
2019-05-24 09:50:00,61.46,61.64,61.42,61.62,420603.0,45.7573,45.8913,45.7275,45.8764,420603.0
2019-05-24 10:00:00,61.63,61.78,61.57,61.57,178741.0,45.8839,45.9956,45.8392,45.8392,178741.0
2019-05-24 10:10:00,61.56,61.66,61.55,61.63,179971.0,45.8318,45.9062,45.8243,45.8839,179971.0
2019-05-24 10:20:00,61.62,61.66,61.53,61.53,936124.0,45.8764,45.9062,45.8094,45.8094,936124.0
2019-05-24 10:30:00,61.54,61.57,61.39,61.43,300342.0,45.8169,45.8392,45.7052,45.735,300342.0
2019-05-24 10:40:00,61.42,61.42,61.25,61.25,139058.0,45.7275,45.7275,45.601,45.601,139058.0
2019-05-24 10:50:00,61.25,61.26,61.16,61.22,218529.0,45.601,45.6084,45.534,45.5786,218529.0
2019-05-24 11:00:00,61.22,61.39,61.21,61.27,256625.0,45.5786,45.7052,45.5712,45.6159,256625.0
2019-05-24 11:10:00,61.28,61.29,61.08,61.19,219440.0,45.6233,45.6307,45.4744,45.5563,219440.0
2019-05-24 11:20:00,61.2,61.31,61.15,61.31,374312.0,45.5637,45.6456,45.5265,45.6456,374312.0
2019-05-24 11:30:00,61.31,61.4,61.3,61.32,171159.0,45.6456,45.7126,45.6382,45.6531,171159.0
2019-05-24 11:40:00,61.32,61.33,61.28,61.32,116239.0,45.6531,45.6605,45.6233,45.6531,116239.0
2019-05-24 11:50:00,61.32,61.36,61.28,61.31,123523.0,45.6531,45.6829,45.6233,45.6456,123523.0
2019-05-24 12:00:00,61.31,61.33,61.26,61.29,146219.0,45.6456,45.6605,45.6084,45.6307,146219.0
2019-05-24 12:10:00,61.3,61.35,61.26,61.3,105066.0,45.6382,45.6754,45.6084,45.6382,105066.0
2019-05-24 12:20:00,61.31,61.39,61.3,61.39,170001.0,45.6456,45.7052,45.6382,45.7052,170001.0
2019-05-24 12:30:00,61.4,61.45,61.38,61.44,183568.0,45.7126,45.7499,45.6978,45.7424,183568.0
2019-05-24 12:40:00,61.44,61.48,61.41,61.44,161377.0,45.7424,45.7722,45.7201,45.7424,161377.0
2019-05-24 12:50:00,61.45,61.47,61.39,61.46,167645.0,45.7499,45.7648,45.7052,45.7573,167645.0
2019-05-24 13:00:00,61.47,61.52,61.47,61.49,127698.0,45.7648,45.802,45.7648,45.7796,127698.0
2019-05-24 13:10:00,61.48,61.57,61.46,61.53,200831.0,45.7722,45.8392,45.7573,45.8094,200831.0
2019-05-24 13:20:00,61.53,61.57,61.47,61.48,93194.0,45.8094,45.8392,45.7648,45.7722,93194.0
2019-05-24 13:30:00,61.47,61.51,61.45,61.49,90714.0,45.7648,45.7945,45.7499,45.7796,90714.0
2019-05-24 13:40:00,61.49,61.53,61.48,61.52,62502.0,45.7796,45.8094,45.7722,45.802,62502.0
2019-05-24 13:50:00,61.52,61.56,61.44,61.46,94825.0,45.802,45.8318,45.7424,45.7573,94825.0
2019-05-24 14:00:00,61.46,61.47,61.36,61.4,155954.0,45.7573,45.7648,45.6829,45.7126,155954.0
2019-05-24 14:10:00,61.4,61.42,61.33,61.41,206743.0,45.7126,45.7275,45.6605,45.7201,206743.0
2019-05-24 14:20:00,61.41,61.48,61.41,61.45,77077.0,45.7201,45.7722,45.7201,45.7499,77077.0
2019-05-24 14:30:00,61.45,61.5,61.43,61.49,92509.0,45.7499,45.7871,45.735,45.7796,92509.0
2019-05-24 14:40:00,61.5,61.53,61.49,61.5,94371.0,45.7871,45.8094,45.7796,45.7871,94371.0
2019-05-24 14:50:00,61.5,61.53,61.49,61.52,87395.0,45.7871,45.8094,45.7796,45.802,87395.0
2019-05-24 15:00:00,61.52,61.56,61.5,61.54,147700.0,45.802,45.8318,45.7871,45.8169,147700.0
2019-05-24 15:10:00,61.55,61.63,61.54,61.57,196534.0,45.8243,45.8839,45.8169,45.8392,196534.0
2019-05-24 15:20:00,61.57,61.62,61.56,61.62,173402.0,45.8392,45.8764,45.8318,45.8764,173402.0
2019-05-24 15:30:00,61.62,61.63,61.55,61.57,214591.0,45.8764,45.8839,45.8243,45.8392,214591.0
2019-05-24 15:40:00,61.57,61.64,61.56,61.61,272322.0,45.8392,45.8913,45.8318,45.869,272322.0
2019-05-24 15:50:00,61.62,61.68,61.55,61.59,1168534.0,45.8764,45.9211,45.8243,45.8541,1168534.0
2019-05-28 09:30:00,61.66,61.77,61.53,61.57,491353.0,45.9062,45.9881,45.8094,45.8392,491353.0
2019-05-28 09:40:00,61.58,61.7,61.56,61.68,283401.0,45.8467,45.936,45.8318,45.9211,283401.0
2019-05-28 09:50:00,61.68,61.74,61.48,61.48,355354.0,45.9211,45.9658,45.7722,45.7722,355354.0
2019-05-28 10:00:00,61.47,61.62,61.46,61.53,273387.0,45.7648,45.8764,45.7573,45.8094,273387.0
2019-05-28 10:10:00,61.53,61.6,61.43,61.47,435109.0,45.8094,45.8615,45.735,45.7648,435109.0
2019-05-28 10:20:00,61.48,61.54,61.4,61.44,655319.0,45.7722,45.8169,45.7126,45.7424,655319.0
2019-05-28 10:30:00,61.44,61.47,61.26,61.26,250833.0,45.7424,45.7648,45.6084,45.6084,250833.0
2019-05-28 10:40:00,61.26,61.41,61.26,61.37,402191.0,45.6084,45.7201,45.6084,45.6903,402191.0
2019-05-28 10:50:00,61.37,61.39,61.24,61.35,254300.0,45.6903,45.7052,45.5935,45.6754,254300.0
2019-05-28 11:00:00,61.35,61.57,61.34,61.51,249652.0,45.6754,45.8392,45.668,45.7945,249652.0
2019-05-28 11:10:00,61.51,61.6,61.48,61.59,197466.0,45.7945,45.8615,45.7722,45.8541,197466.0
2019-05-28 11:20:00,61.59,61.63,61.46,61.46,299219.0,45.8541,45.8839,45.7573,45.7573,299219.0
2019-05-28 11:30:00,61.47,61.53,61.39,61.52,259345.0,45.7648,45.8094,45.7052,45.802,259345.0
2019-05-28 11:40:00,61.53,61.62,61.51,61.51,211670.0,45.8094,45.8764,45.7945,45.7945,211670.0
2019-05-28 11:50:00,61.5,61.55,61.44,61.53,111514.0,45.7871,45.8243,45.7424,45.8094,111514.0
2019-05-28 12:00:00,61.53,61.57,61.47,61.47,156144.0,45.8094,45.8392,45.7648,45.7648,156144.0
2019-05-28 12:10:00,61.47,61.57,61.45,61.56,113151.0,45.7648,45.8392,45.7499,45.8318,113151.0
2019-05-28 12:20:00,61.55,61.61,61.54,61.54,96459.0,45.8243,45.869,45.8169,45.8169,96459.0
2019-05-28 12:30:00,61.54,61.57,61.47,61.49,109086.0,45.8169,45.8392,45.7648,45.7796,109086.0
2019-05-28 12:40:00,61.49,61.5,61.42,61.46,116876.0,45.7796,45.7871,45.7275,45.7573,116876.0
2019-05-28 12:50:00,61.45,61.49,61.39,61.4,124330.0,45.7499,45.7796,45.7052,45.7126,124330.0
2019-05-28 13:00:00,61.4,61.51,61.4,61.47,168616.0,45.7126,45.7945,45.7126,45.7648,168616.0
2019-05-28 13:10:00,61.47,61.53,61.45,61.46,100972.0,45.7648,45.8094,45.7499,45.7573,100972.0
2019-05-28 13:20:00,61.46,61.5,61.44,61.44,89515.0,45.7573,45.7871,45.7424,45.7424,89515.0
2019-05-28 13:30:00,61.45,61.52,61.43,61.48,100934.0,45.7499,45.802,45.735,45.7722,100934.0
2019-05-28 13:40:00,61.49,61.52,61.45,61.47,82850.0,45.7796,45.802,45.7499,45.7648,82850.0
2019-05-28 13:50:00,61.47,61.48,61.4,61.43,127804.0,45.7648,45.7722,45.7126,45.735,127804.0
2019-05-28 14:00:00,61.43,61.43,61.29,61.29,240159.0,45.735,45.735,45.6307,45.6307,240159.0
2019-05-28 14:10:00,61.29,61.31,61.21,61.23,301478.0,45.6307,45.6456,45.5712,45.5861,301478.0
2019-05-28 14:20:00,61.23,61.24,61.2,61.2,143761.0,45.5861,45.5935,45.5637,45.5637,143761.0
2019-05-28 14:30:00,61.2,61.25,61.17,61.21,121334.0,45.5637,45.601,45.5414,45.5712,121334.0
2019-05-28 14:40:00,61.21,61.22,61.12,61.19,253385.0,45.5712,45.5786,45.5042,45.5563,253385.0
2019-05-28 14:50:00,61.19,61.24,61.17,61.23,293525.0,45.5563,45.5935,45.5414,45.5861,293525.0
2019-05-28 15:00:00,61.23,61.25,61.14,61.17,289250.0,45.5861,45.601,45.5191,45.5414,289250.0
2019-05-28 15:10:00,61.17,61.21,61.11,61.2,315190.0,45.5414,45.5712,45.4967,45.5637,315190.0
2019-05-28 15:20:00,61.19,61.19,61.1,61.11,235913.0,45.5563,45.5563,45.4893,45.4967,235913.0
2019-05-28 15:30:00,61.11,61.13,60.97,60.98,483536.0,45.4967,45.5116,45.3925,45.4,483536.0
2019-05-28 15:40:00,60.98,60.99,60.89,60.91,519773.0,45.4,45.4074,45.3329,45.3478,519773.0
2019-05-28 15:50:00,60.91,61.04,60.89,60.92,2157017.0,45.3478,45.4446,45.3329,45.3553,2157017.0
2019-05-29 09:30:00,60.14,60.24,60.0,60.09,779886.0,44.7746,44.849,44.6703,44.7373,779886.0
2019-05-29 09:40:00,60.08,60.29,60.08,60.28,281649.0,44.7299,44.8862,44.7299,44.8788,281649.0
2019-05-29 09:50:00,60.28,60.3,60.15,60.22,375482.0,44.8788,44.8937,44.782,44.8341,375482.0
2019-05-29 10:00:00,60.23,60.23,60.12,60.18,425517.0,44.8416,44.8416,44.7597,44.8043,425517.0
2019-05-29 10:10:00,60.19,60.42,60.16,60.41,405337.0,44.8118,44.983,44.7895,44.9756,405337.0
2019-05-29 10:20:00,60.41,60.54,60.35,60.54,383472.0,44.9756,45.0724,44.9309,45.0724,383472.0
2019-05-29 10:30:00,60.55,60.55,60.37,60.43,236742.0,45.0798,45.0798,44.9458,44.9905,236742.0
2019-05-29 10:40:00,60.42,60.45,60.31,60.37,238725.0,44.983,45.0054,44.9011,44.9458,238725.0
2019-05-29 10:50:00,60.36,60.41,60.27,60.3,304363.0,44.9384,44.9756,44.8714,44.8937,304363.0
2019-05-29 11:00:00,60.29,60.43,60.26,60.35,325017.0,44.8862,44.9905,44.8639,44.9309,325017.0
2019-05-29 11:10:00,60.36,60.37,60.12,60.12,272985.0,44.9384,44.9458,44.7597,44.7597,272985.0
2019-05-29 11:20:00,60.12,60.15,59.99,60.04,377715.0,44.7597,44.782,44.6629,44.7001,377715.0
2019-05-29 11:30:00,60.04,60.13,59.99,59.99,383413.0,44.7001,44.7671,44.6629,44.6629,383413.0
2019-05-29 11:40:00,59.99,59.99,59.84,59.94,434167.0,44.6629,44.6629,44.5512,44.6257,434167.0
2019-05-29 11:50:00,59.93,59.95,59.78,59.8,964181.0,44.6182,44.6331,44.5065,44.5214,964181.0
2019-05-29 12:00:00,59.8,59.98,59.78,59.96,720213.0,44.5214,44.6554,44.5065,44.6406,720213.0
2019-05-29 12:10:00,59.96,60.07,59.93,60.07,134300.0,44.6406,44.7225,44.6182,44.7225,134300.0
2019-05-29 12:20:00,60.07,60.07,59.95,59.99,263961.0,44.7225,44.7225,44.6331,44.6629,263961.0
2019-05-29 12:30:00,59.99,60.08,59.99,60.06,200971.0,44.6629,44.7299,44.6629,44.715,200971.0
2019-05-29 12:40:00,60.06,60.12,60.02,60.08,145421.0,44.715,44.7597,44.6852,44.7299,145421.0
2019-05-29 12:50:00,60.08,60.11,60.01,60.05,72325.0,44.7299,44.7522,44.6778,44.7076,72325.0
2019-05-29 13:00:00,60.06,60.32,60.04,60.31,323937.0,44.715,44.9086,44.7001,44.9011,323937.0
2019-05-29 13:10:00,60.32,60.39,60.15,60.19,308634.0,44.9086,44.9607,44.782,44.8118,308634.0
2019-05-29 13:20:00,60.19,60.26,60.15,60.23,230497.0,44.8118,44.8639,44.782,44.8416,230497.0
2019-05-29 13:30:00,60.23,60.38,60.22,60.37,149475.0,44.8416,44.9532,44.8341,44.9458,149475.0
2019-05-29 13:40:00,60.37,60.38,60.3,60.37,132687.0,44.9458,44.9532,44.8937,44.9458,132687.0
2019-05-29 13:50:00,60.37,60.39,60.23,60.26,110876.0,44.9458,44.9607,44.8416,44.8639,110876.0
2019-05-29 14:00:00,60.26,60.35,60.26,60.27,154326.0,44.8639,44.9309,44.8639,44.8714,154326.0
2019-05-29 14:10:00,60.27,60.29,60.19,60.23,138941.0,44.8714,44.8862,44.8118,44.8416,138941.0
2019-05-29 14:20:00,60.22,60.32,60.21,60.31,70285.0,44.8341,44.9086,44.8267,44.9011,70285.0
2019-05-29 14:30:00,60.31,60.31,60.21,60.24,211112.0,44.9011,44.9011,44.8267,44.849,211112.0
2019-05-29 14:40:00,60.24,60.24,60.13,60.18,126341.0,44.849,44.849,44.7671,44.8043,126341.0
2019-05-29 14:50:00,60.18,60.21,60.13,60.21,178352.0,44.8043,44.8267,44.7671,44.8267,178352.0
2019-05-29 15:00:00,60.21,60.21,60.11,60.19,319071.0,44.8267,44.8267,44.7522,44.8118,319071.0
2019-05-29 15:10:00,60.18,60.27,60.14,60.25,363085.0,44.8043,44.8714,44.7746,44.8565,363085.0
2019-05-29 15:20:00,60.24,60.34,60.22,60.34,350442.0,44.849,44.9235,44.8341,44.9235,350442.0
2019-05-29 15:30:00,60.33,60.54,60.29,60.51,483172.0,44.916,45.0724,44.8862,45.05,483172.0
2019-05-29 15:40:00,60.51,60.59,60.51,60.56,357632.0,45.05,45.1096,45.05,45.0873,357632.0
2019-05-29 15:50:00,60.57,60.63,60.5,60.55,1626561.0,45.0947,45.1394,45.0426,45.0798,1626561.0
2019-05-30 09:30:00,60.49,60.6,60.32,60.39,397192.0,45.0351,45.117,44.9086,44.9607,397192.0
2019-05-30 09:40:00,60.4,60.46,60.33,60.42,250117.0,44.9681,45.0128,44.916,44.983,250117.0
2019-05-30 09:50:00,60.42,60.5,60.37,60.48,321188.0,44.983,45.0426,44.9458,45.0277,321188.0
2019-05-30 10:00:00,60.47,60.51,60.34,60.37,310449.0,45.0203,45.05,44.9235,44.9458,310449.0
2019-05-30 10:10:00,60.36,60.43,60.28,60.3,328150.0,44.9384,44.9905,44.8788,44.8937,328150.0
2019-05-30 10:20:00,60.3,60.35,60.26,60.32,130008.0,44.8937,44.9309,44.8639,44.9086,130008.0
2019-05-30 10:30:00,60.32,60.35,60.24,60.25,243434.0,44.9086,44.9309,44.849,44.8565,243434.0
2019-05-30 10:40:00,60.24,60.24,60.11,60.12,146534.0,44.849,44.849,44.7522,44.7597,146534.0
2019-05-30 10:50:00,60.11,60.17,59.97,60.16,304093.0,44.7522,44.7969,44.648,44.7895,304093.0
2019-05-30 11:00:00,60.14,60.15,59.77,59.86,543570.0,44.7746,44.782,44.4991,44.5661,543570.0
2019-05-30 11:10:00,59.86,60.11,59.81,59.81,349920.0,44.5661,44.7522,44.5289,44.5289,349920.0
2019-05-30 11:20:00,59.81,59.86,59.65,59.66,321496.0,44.5289,44.5661,44.4098,44.4172,321496.0
2019-05-30 11:30:00,59.67,59.87,59.66,59.87,270725.0,44.4246,44.5735,44.4172,44.5735,270725.0
2019-05-30 11:40:00,59.87,59.92,59.74,59.78,153253.0,44.5735,44.6108,44.4768,44.5065,153253.0
2019-05-30 11:50:00,59.77,59.8,59.68,59.8,163464.0,44.4991,44.5214,44.4321,44.5214,163464.0
2019-05-30 12:00:00,59.8,59.83,59.7,59.71,168063.0,44.5214,44.5438,44.447,44.4544,168063.0
2019-05-30 12:10:00,59.71,59.85,59.69,59.79,503741.0,44.4544,44.5587,44.4395,44.514,503741.0
2019-05-30 12:20:00,59.79,59.84,59.77,59.79,261901.0,44.514,44.5512,44.4991,44.514,261901.0
2019-05-30 12:30:00,59.79,59.86,59.74,59.82,615516.0,44.514,44.5661,44.4768,44.5363,615516.0
2019-05-30 12:40:00,59.82,60.0,59.81,59.99,338374.0,44.5363,44.6703,44.5289,44.6629,338374.0
2019-05-30 12:50:00,59.99,60.04,59.98,60.0,179425.0,44.6629,44.7001,44.6554,44.6703,179425.0
2019-05-30 13:00:00,60.0,60.07,59.9,59.93,266072.0,44.6703,44.7225,44.5959,44.6182,266072.0
2019-05-30 13:10:00,59.93,59.97,59.89,59.92,180920.0,44.6182,44.648,44.5884,44.6108,180920.0
2019-05-30 13:20:00,59.92,59.96,59.84,59.91,336874.0,44.6108,44.6406,44.5512,44.6033,336874.0
2019-05-30 13:30:00,59.91,59.91,59.75,59.77,362339.0,44.6033,44.6033,44.4842,44.4991,362339.0
2019-05-30 13:40:00,59.77,59.8,59.71,59.77,202763.0,44.4991,44.5214,44.4544,44.4991,202763.0
2019-05-30 13:50:00,59.77,59.85,59.76,59.85,626918.0,44.4991,44.5587,44.4917,44.5587,626918.0
2019-05-30 14:00:00,59.84,59.92,59.82,59.84,183557.0,44.5512,44.6108,44.5363,44.5512,183557.0
2019-05-30 14:10:00,59.85,59.87,59.76,59.79,306385.0,44.5587,44.5735,44.4917,44.514,306385.0
2019-05-30 14:20:00,59.79,59.8,59.69,59.71,395984.0,44.514,44.5214,44.4395,44.4544,395984.0
2019-05-30 14:30:00,59.72,59.75,59.65,59.66,197618.0,44.4619,44.4842,44.4098,44.4172,197618.0
2019-05-30 14:40:00,59.67,59.74,59.63,59.73,201893.0,44.4246,44.4768,44.3949,44.4693,201893.0
2019-05-30 14:50:00,59.73,59.84,59.72,59.83,243108.0,44.4693,44.5512,44.4619,44.5438,243108.0
2019-05-30 15:00:00,59.82,59.83,59.66,59.74,465174.0,44.5363,44.5438,44.4172,44.4768,465174.0
2019-05-30 15:10:00,59.74,59.81,59.73,59.75,342877.0,44.4768,44.5289,44.4693,44.4842,342877.0
2019-05-30 15:20:00,59.76,59.79,59.71,59.75,281824.0,44.4917,44.514,44.4544,44.4842,281824.0
2019-05-30 15:30:00,59.75,59.88,59.69,59.82,461077.0,44.4842,44.581,44.4395,44.5363,461077.0
2019-05-30 15:40:00,59.82,59.85,59.78,59.82,518025.0,44.5363,44.5587,44.5065,44.5363,518025.0
2019-05-30 15:50:00,59.83,59.84,59.74,59.82,1653912.0,44.5438,44.5512,44.4768,44.5363,1653912.0
2019-05-31 09:30:00,59.03,59.12,58.89,59.03,961477.0,43.9482,44.0152,43.8439,43.9482,961477.0
2019-05-31 09:40:00,59.03,59.28,58.93,59.22,598625.0,43.9482,44.1343,43.8737,44.0896,598625.0
2019-05-31 09:50:00,59.22,59.24,59.05,59.22,529704.0,44.0896,44.1045,43.9631,44.0896,529704.0
2019-05-31 10:00:00,59.21,59.28,59.09,59.13,340770.0,44.0822,44.1343,43.9928,44.0226,340770.0
2019-05-31 10:10:00,59.13,59.29,59.05,59.26,248956.0,44.0226,44.1417,43.9631,44.1194,248956.0
2019-05-31 10:20:00,59.27,59.48,59.26,59.42,381267.0,44.1268,44.2832,44.1194,44.2385,381267.0
2019-05-31 10:30:00,59.42,59.54,59.42,59.49,417551.0,44.2385,44.3279,44.2385,44.2906,417551.0
2019-05-31 10:40:00,59.5,59.51,59.29,59.38,195121.0,44.2981,44.3055,44.1417,44.2087,195121.0
2019-05-31 10:50:00,59.38,59.46,59.3,59.33,167804.0,44.2087,44.2683,44.1492,44.1715,167804.0
2019-05-31 11:00:00,59.33,59.37,59.2,59.28,246343.0,44.1715,44.2013,44.0747,44.1343,246343.0
2019-05-31 11:10:00,59.28,59.34,59.25,59.27,212431.0,44.1343,44.179,44.112,44.1268,212431.0
2019-05-31 11:20:00,59.27,59.48,59.25,59.48,273367.0,44.1268,44.2832,44.112,44.2832,273367.0
2019-05-31 11:30:00,59.48,59.48,59.31,59.33,248773.0,44.2832,44.2832,44.1566,44.1715,248773.0
2019-05-31 11:40:00,59.34,59.37,59.27,59.29,155948.0,44.179,44.2013,44.1268,44.1417,155948.0
2019-05-31 11:50:00,59.28,59.34,59.24,59.34,196118.0,44.1343,44.179,44.1045,44.179,196118.0
2019-05-31 12:00:00,59.34,59.36,59.26,59.29,178403.0,44.179,44.1939,44.1194,44.1417,178403.0
2019-05-31 12:10:00,59.28,59.29,59.22,59.27,339718.0,44.1343,44.1417,44.0896,44.1268,339718.0
2019-05-31 12:20:00,59.27,59.28,59.14,59.17,188865.0,44.1268,44.1343,44.0301,44.0524,188865.0
2019-05-31 12:30:00,59.17,59.19,59.1,59.11,333357.0,44.0524,44.0673,44.0003,44.0077,333357.0
2019-05-31 12:40:00,59.1,59.17,59.08,59.16,344240.0,44.0003,44.0524,43.9854,44.045,344240.0
2019-05-31 12:50:00,59.15,59.15,59.06,59.12,196419.0,44.0375,44.0375,43.9705,44.0152,196419.0
2019-05-31 13:00:00,59.11,59.14,59.08,59.12,279037.0,44.0077,44.0301,43.9854,44.0152,279037.0
2019-05-31 13:10:00,59.12,59.18,59.08,59.08,245198.0,44.0152,44.0598,43.9854,43.9854,245198.0
2019-05-31 13:20:00,59.09,59.11,59.03,59.07,355201.0,43.9928,44.0077,43.9482,43.9779,355201.0
2019-05-31 13:30:00,59.07,59.11,59.04,59.05,286021.0,43.9779,44.0077,43.9556,43.9631,286021.0
2019-05-31 13:40:00,59.05,59.07,58.98,59.03,260244.0,43.9631,43.9779,43.9109,43.9482,260244.0
2019-05-31 13:50:00,59.03,59.05,58.97,59.04,309487.0,43.9482,43.9631,43.9035,43.9556,309487.0
2019-05-31 14:00:00,59.03,59.04,58.92,58.97,407896.0,43.9482,43.9556,43.8663,43.9035,407896.0
2019-05-31 14:10:00,58.97,58.98,58.86,58.89,505903.0,43.9035,43.9109,43.8216,43.8439,505903.0
2019-05-31 14:20:00,58.89,58.93,58.85,58.88,323831.0,43.8439,43.8737,43.8142,43.8365,323831.0
2019-05-31 14:30:00,58.88,58.89,58.82,58.87,332265.0,43.8365,43.8439,43.7918,43.829,332265.0
2019-05-31 14:40:00,58.87,59.02,58.87,58.99,594125.0,43.829,43.9407,43.829,43.9184,594125.0
2019-05-31 14:50:00,58.99,59.08,58.98,59.02,447357.0,43.9184,43.9854,43.9109,43.9407,447357.0
2019-05-31 15:00:00,59.01,59.02,58.87,58.9,810728.0,43.9333,43.9407,43.829,43.8514,810728.0
2019-05-31 15:10:00,58.91,58.91,58.84,58.86,851192.0,43.8588,43.8588,43.8067,43.8216,851192.0
2019-05-31 15:20:00,58.86,58.91,58.8,58.88,852870.0,43.8216,43.8588,43.7769,43.8365,852870.0
2019-05-31 15:30:00,58.87,58.92,58.82,58.87,708268.0,43.829,43.8663,43.7918,43.829,708268.0
2019-05-31 15:40:00,58.87,58.9,58.84,58.88,888611.0,43.829,43.8514,43.8067,43.8365,888611.0
2019-05-31 15:50:00,58.87,58.89,58.79,58.84,2486577.0,43.829,43.8439,43.7695,43.8067,2486577.0
2019-06-03 09:30:00,59.17,59.38,59.08,59.32,711182.0,44.0524,44.2087,43.9854,44.1641,711182.0
2019-06-03 09:40:00,59.31,59.48,59.22,59.3,831663.0,44.1566,44.2832,44.0896,44.1492,831663.0
2019-06-03 09:50:00,59.31,59.4,59.25,59.36,302371.0,44.1566,44.2236,44.112,44.1939,302371.0
2019-06-03 10:00:00,59.36,59.41,59.15,59.34,569919.0,44.1939,44.2311,44.0375,44.179,569919.0
2019-06-03 10:10:00,59.34,59.55,59.29,59.55,314834.0,44.179,44.3353,44.1417,44.3353,314834.0
2019-06-03 10:20:00,59.55,59.69,59.51,59.65,380158.0,44.3353,44.4395,44.3055,44.4098,380158.0
2019-06-03 10:30:00,59.66,59.74,59.56,59.65,301776.0,44.4172,44.4768,44.3428,44.4098,301776.0
2019-06-03 10:40:00,59.65,59.68,59.58,59.61,332503.0,44.4098,44.4321,44.3576,44.38,332503.0
2019-06-03 10:50:00,59.6,59.71,59.59,59.69,456185.0,44.3725,44.4544,44.3651,44.4395,456185.0
2019-06-03 11:00:00,59.69,59.74,59.58,59.6,194264.0,44.4395,44.4768,44.3576,44.3725,194264.0
2019-06-03 11:10:00,59.6,59.6,59.26,59.26,357402.0,44.3725,44.3725,44.1194,44.1194,357402.0
2019-06-03 11:20:00,59.26,59.37,59.2,59.33,371397.0,44.1194,44.2013,44.0747,44.1715,371397.0
2019-06-03 11:30:00,59.32,59.47,59.3,59.4,300331.0,44.1641,44.2757,44.1492,44.2236,300331.0
2019-06-03 11:40:00,59.41,59.48,59.32,59.39,180435.0,44.2311,44.2832,44.1641,44.2162,180435.0
2019-06-03 11:50:00,59.4,59.41,59.27,59.3,157954.0,44.2236,44.2311,44.1268,44.1492,157954.0
2019-06-03 12:00:00,59.29,59.32,59.19,59.25,147546.0,44.1417,44.1641,44.0673,44.112,147546.0
2019-06-03 12:10:00,59.25,59.26,59.14,59.24,377793.0,44.112,44.1194,44.0301,44.1045,377793.0
2019-06-03 12:20:00,59.24,59.27,59.17,59.21,142935.0,44.1045,44.1268,44.0524,44.0822,142935.0
2019-06-03 12:30:00,59.21,59.33,59.16,59.31,400229.0,44.0822,44.1715,44.045,44.1566,400229.0
2019-06-03 12:40:00,59.31,59.34,59.26,59.33,156395.0,44.1566,44.179,44.1194,44.1715,156395.0
2019-06-03 12:50:00,59.33,59.33,59.25,59.26,148010.0,44.1715,44.1715,44.112,44.1194,148010.0
2019-06-03 13:00:00,59.27,59.35,59.17,59.35,197851.0,44.1268,44.1864,44.0524,44.1864,197851.0
2019-06-03 13:10:00,59.35,59.45,59.33,59.38,185050.0,44.1864,44.2609,44.1715,44.2087,185050.0
2019-06-03 13:20:00,59.39,59.7,59.34,59.5,1065942.0,44.2162,44.447,44.179,44.2981,1065942.0
2019-06-03 13:30:00,59.5,59.51,59.31,59.31,491620.0,44.2981,44.3055,44.1566,44.1566,491620.0
2019-06-03 13:40:00,59.3,59.52,59.3,59.47,313870.0,44.1492,44.313,44.1492,44.2757,313870.0
2019-06-03 13:50:00,59.47,59.65,59.44,59.61,398831.0,44.2757,44.4098,44.2534,44.38,398831.0
2019-06-03 14:00:00,59.61,59.8,59.54,59.8,212244.0,44.38,44.5214,44.3279,44.5214,212244.0
2019-06-03 14:10:00,59.8,59.81,59.64,59.72,275354.0,44.5214,44.5289,44.4023,44.4619,275354.0
2019-06-03 14:20:00,59.72,59.81,59.7,59.72,150138.0,44.4619,44.5289,44.447,44.4619,150138.0
2019-06-03 14:30:00,59.74,59.79,59.58,59.61,266060.0,44.4768,44.514,44.3576,44.38,266060.0
2019-06-03 14:40:00,59.61,59.63,59.51,59.52,157616.0,44.38,44.3949,44.3055,44.313,157616.0
2019-06-03 14:50:00,59.52,59.53,59.41,59.46,315086.0,44.313,44.3204,44.2311,44.2683,315086.0
2019-06-03 15:00:00,59.47,59.48,59.32,59.38,377466.0,44.2757,44.2832,44.1641,44.2087,377466.0
2019-06-03 15:10:00,59.38,59.53,59.33,59.49,420184.0,44.2087,44.3204,44.1715,44.2906,420184.0
2019-06-03 15:20:00,59.5,59.63,59.42,59.48,510699.0,44.2981,44.3949,44.2385,44.2832,510699.0
2019-06-03 15:30:00,59.48,59.48,59.33,59.41,800433.0,44.2832,44.2832,44.1715,44.2311,800433.0
2019-06-03 15:40:00,59.42,59.5,59.38,59.42,726634.0,44.2385,44.2981,44.2087,44.2385,726634.0
2019-06-03 15:50:00,59.43,59.69,59.37,59.61,1470949.0,44.246,44.4395,44.2013,44.38,1470949.0
2019-06-04 09:30:00,60.08,60.24,59.98,60.11,609823.0,44.7299,44.849,44.6554,44.7522,609823.0
2019-06-04 09:40:00,60.1,60.18,60.07,60.1,419525.0,44.7448,44.8043,44.7225,44.7448,419525.0
2019-06-04 09:50:00,60.11,60.18,60.02,60.08,388847.0,44.7522,44.8043,44.6852,44.7299,388847.0
2019-06-04 10:00:00,60.08,60.09,59.92,59.96,325244.0,44.7299,44.7373,44.6108,44.6406,325244.0
2019-06-04 10:10:00,59.96,60.12,59.93,60.03,594349.0,44.6406,44.7597,44.6182,44.6927,594349.0
2019-06-04 10:20:00,60.03,60.22,59.96,60.18,357786.0,44.6927,44.8341,44.6406,44.8043,357786.0
2019-06-04 10:30:00,60.18,60.28,60.17,60.22,264527.0,44.8043,44.8788,44.7969,44.8341,264527.0
2019-06-04 10:40:00,60.22,60.3,60.19,60.27,254149.0,44.8341,44.8937,44.8118,44.8714,254149.0
2019-06-04 10:50:00,60.27,60.48,60.27,60.48,344244.0,44.8714,45.0277,44.8714,45.0277,344244.0
2019-06-04 11:00:00,60.47,60.59,60.44,60.56,409058.0,45.0203,45.1096,44.9979,45.0873,409058.0
2019-06-04 11:10:00,60.56,60.57,60.42,60.44,251485.0,45.0873,45.0947,44.983,44.9979,251485.0
2019-06-04 11:20:00,60.44,60.64,60.42,60.59,435582.0,44.9979,45.1468,44.983,45.1096,435582.0
2019-06-04 11:30:00,60.58,60.66,60.53,60.59,270688.0,45.1021,45.1617,45.0649,45.1096,270688.0
2019-06-04 11:40:00,60.59,60.62,60.52,60.58,237765.0,45.1096,45.1319,45.0575,45.1021,237765.0
2019-06-04 11:50:00,60.59,60.62,60.55,60.56,210416.0,45.1096,45.1319,45.0798,45.0873,210416.0
2019-06-04 12:00:00,60.56,60.57,60.44,60.52,303797.0,45.0873,45.0947,44.9979,45.0575,303797.0
2019-06-04 12:10:00,60.53,60.58,60.45,60.57,161272.0,45.0649,45.1021,45.0054,45.0947,161272.0
2019-06-04 12:20:00,60.57,60.59,60.49,60.53,217856.0,45.0947,45.1096,45.0351,45.0649,217856.0
2019-06-04 12:30:00,60.53,60.55,60.39,60.44,220091.0,45.0649,45.0798,44.9607,44.9979,220091.0
2019-06-04 12:40:00,60.44,60.58,60.43,60.54,201053.0,44.9979,45.1021,44.9905,45.0724,201053.0
2019-06-04 12:50:00,60.54,60.64,60.54,60.57,292029.0,45.0724,45.1468,45.0724,45.0947,292029.0
2019-06-04 13:00:00,60.56,60.58,60.44,60.47,174255.0,45.0873,45.1021,44.9979,45.0203,174255.0
2019-06-04 13:10:00,60.48,60.49,60.36,60.36,190012.0,45.0277,45.0351,44.9384,44.9384,190012.0
2019-06-04 13:20:00,60.36,60.47,60.33,60.44,270907.0,44.9384,45.0203,44.916,44.9979,270907.0
2019-06-04 13:30:00,60.45,60.48,60.34,60.36,156549.0,45.0054,45.0277,44.9235,44.9384,156549.0
2019-06-04 13:40:00,60.35,60.38,60.31,60.37,126436.0,44.9309,44.9532,44.9011,44.9458,126436.0
2019-06-04 13:50:00,60.37,60.42,60.32,60.41,283084.0,44.9458,44.983,44.9086,44.9756,283084.0
2019-06-04 14:00:00,60.41,60.42,60.34,60.38,223551.0,44.9756,44.983,44.9235,44.9532,223551.0
2019-06-04 14:10:00,60.38,60.42,60.33,60.4,202160.0,44.9532,44.983,44.916,44.9681,202160.0
2019-06-04 14:20:00,60.41,60.43,60.34,60.37,151130.0,44.9756,44.9905,44.9235,44.9458,151130.0
2019-06-04 14:30:00,60.36,60.43,60.34,60.42,191286.0,44.9384,44.9905,44.9235,44.983,191286.0
2019-06-04 14:40:00,60.43,60.48,60.41,60.46,206728.0,44.9905,45.0277,44.9756,45.0128,206728.0
2019-06-04 14:50:00,60.45,60.47,60.39,60.4,230467.0,45.0054,45.0203,44.9607,44.9681,230467.0
2019-06-04 15:00:00,60.39,60.48,60.39,60.48,161516.0,44.9607,45.0277,44.9607,45.0277,161516.0
2019-06-04 15:10:00,60.47,60.51,60.45,60.48,282449.0,45.0203,45.05,45.0054,45.0277,282449.0
2019-06-04 15:20:00,60.48,60.51,60.43,60.48,195147.0,45.0277,45.05,44.9905,45.0277,195147.0
2019-06-04 15:30:00,60.48,60.49,60.42,60.48,342007.0,45.0277,45.0351,44.983,45.0277,342007.0
2019-06-04 15:40:00,60.48,60.51,60.44,60.49,286043.0,45.0277,45.05,44.9979,45.0351,286043.0
2019-06-04 15:50:00,60.5,60.69,60.49,60.6,1965172.0,45.0426,45.184,45.0351,45.117,1965172.0
2019-06-05 09:30:00,60.6,60.69,60.26,60.28,387948.0,45.117,45.184,44.8639,44.8788,387948.0
2019-06-05 09:40:00,60.26,60.26,59.85,59.94,586681.0,44.8639,44.8639,44.5587,44.6257,586681.0
2019-06-05 09:50:00,59.94,60.19,59.89,60.01,385320.0,44.6257,44.8118,44.5884,44.6778,385320.0
2019-06-05 10:00:00,60.02,60.14,59.82,59.95,428034.0,44.6852,44.7746,44.5363,44.6331,428034.0
2019-06-05 10:10:00,59.95,60.11,59.9,60.07,221252.0,44.6331,44.7522,44.5959,44.7225,221252.0
2019-06-05 10:20:00,60.06,60.2,60.03,60.18,287870.0,44.715,44.8192,44.6927,44.8043,287870.0
2019-06-05 10:30:00,60.17,60.18,59.64,59.84,1322789.0,44.7969,44.8043,44.4023,44.5512,1322789.0
2019-06-05 10:40:00,59.84,59.89,59.57,59.64,399592.0,44.5512,44.5884,44.3502,44.4023,399592.0
2019-06-05 10:50:00,59.64,59.67,59.55,59.65,400377.0,44.4023,44.4246,44.3353,44.4098,400377.0
2019-06-05 11:00:00,59.65,59.71,59.57,59.69,296720.0,44.4098,44.4544,44.3502,44.4395,296720.0
2019-06-05 11:10:00,59.68,59.77,59.63,59.72,200700.0,44.4321,44.4991,44.3949,44.4619,200700.0
2019-06-05 11:20:00,59.72,59.82,59.64,59.75,219815.0,44.4619,44.5363,44.4023,44.4842,219815.0
2019-06-05 11:30:00,59.75,59.82,59.7,59.73,197233.0,44.4842,44.5363,44.447,44.4693,197233.0
2019-06-05 11:40:00,59.73,59.73,59.55,59.55,269820.0,44.4693,44.4693,44.3353,44.3353,269820.0
2019-06-05 11:50:00,59.55,59.65,59.52,59.63,188517.0,44.3353,44.4098,44.313,44.3949,188517.0
2019-06-05 12:00:00,59.63,59.76,59.6,59.73,188763.0,44.3949,44.4917,44.3725,44.4693,188763.0
2019-06-05 12:10:00,59.73,59.77,59.7,59.71,209053.0,44.4693,44.4991,44.447,44.4544,209053.0
2019-06-05 12:20:00,59.7,59.89,59.7,59.87,200718.0,44.447,44.5884,44.447,44.5735,200718.0
2019-06-05 12:30:00,59.88,59.98,59.83,59.97,323674.0,44.581,44.6554,44.5438,44.648,323674.0
2019-06-05 12:40:00,59.96,60.0,59.93,59.96,155017.0,44.6406,44.6703,44.6182,44.6406,155017.0
2019-06-05 12:50:00,59.95,59.96,59.88,59.89,225101.0,44.6331,44.6406,44.581,44.5884,225101.0
2019-06-05 13:00:00,59.89,60.06,59.89,59.97,266474.0,44.5884,44.715,44.5884,44.648,266474.0
2019-06-05 13:10:00,59.96,59.99,59.91,59.96,190918.0,44.6406,44.6629,44.6033,44.6406,190918.0
2019-06-05 13:20:00,59.96,60.02,59.91,59.96,300354.0,44.6406,44.6852,44.6033,44.6406,300354.0
2019-06-05 13:30:00,59.97,60.06,59.94,60.04,397257.0,44.648,44.715,44.6257,44.7001,397257.0
2019-06-05 13:40:00,60.03,60.07,60.0,60.04,167775.0,44.6927,44.7225,44.6703,44.7001,167775.0
2019-06-05 13:50:00,60.04,60.04,59.93,60.0,191754.0,44.7001,44.7001,44.6182,44.6703,191754.0
2019-06-05 14:00:00,60.0,60.07,59.98,60.05,199749.0,44.6703,44.7225,44.6554,44.7076,199749.0
2019-06-05 14:10:00,60.04,60.14,60.03,60.06,262326.0,44.7001,44.7746,44.6927,44.715,262326.0
2019-06-05 14:20:00,60.05,60.07,59.9,59.93,109297.0,44.7076,44.7225,44.5959,44.6182,109297.0
2019-06-05 14:30:00,59.93,59.95,59.86,59.88,127937.0,44.6182,44.6331,44.5661,44.581,127937.0
2019-06-05 14:40:00,59.88,59.89,59.83,59.84,127104.0,44.581,44.5884,44.5438,44.5512,127104.0
2019-06-05 14:50:00,59.83,59.84,59.79,59.81,149958.0,44.5438,44.5512,44.514,44.5289,149958.0
2019-06-05 15:00:00,59.81,59.88,59.8,59.83,258936.0,44.5289,44.581,44.5214,44.5438,258936.0
2019-06-05 15:10:00,59.82,59.88,59.8,59.87,276735.0,44.5363,44.581,44.5214,44.5735,276735.0
2019-06-05 15:20:00,59.87,59.92,59.82,59.83,267148.0,44.5735,44.6108,44.5363,44.5438,267148.0
2019-06-05 15:30:00,59.82,59.85,59.73,59.8,595403.0,44.5363,44.5587,44.4693,44.5214,595403.0
2019-06-05 15:40:00,59.8,59.88,59.77,59.84,393538.0,44.5214,44.581,44.4991,44.5512,393538.0
2019-06-05 15:50:00,59.85,59.98,59.84,59.95,1946160.0,44.5587,44.6554,44.5512,44.6331,1946160.0
2019-06-06 09:30:00,60.0,60.91,60.0,60.85,964056.0,44.6703,45.3478,44.6703,45.3032,964056.0
2019-06-06 09:40:00,60.86,60.96,60.64,60.77,595785.0,45.3106,45.3851,45.1468,45.2436,595785.0
2019-06-06 09:50:00,60.77,60.8,60.56,60.57,387924.0,45.2436,45.2659,45.0873,45.0947,387924.0
2019-06-06 10:00:00,60.56,60.7,60.53,60.67,407073.0,45.0873,45.1915,45.0649,45.1692,407073.0
2019-06-06 10:10:00,60.67,60.75,60.57,60.65,1022819.0,45.1692,45.2287,45.0947,45.1543,1022819.0
2019-06-06 10:20:00,60.65,60.69,60.6,60.62,959173.0,45.1543,45.184,45.117,45.1319,959173.0
2019-06-06 10:30:00,60.61,60.68,60.49,60.68,920934.0,45.1245,45.1766,45.0351,45.1766,920934.0
2019-06-06 10:40:00,60.69,60.83,60.65,60.7,590727.0,45.184,45.2883,45.1543,45.1915,590727.0
2019-06-06 10:50:00,60.7,60.76,60.57,60.6,518023.0,45.1915,45.2362,45.0947,45.117,518023.0
2019-06-06 11:00:00,60.6,60.67,60.49,60.67,353149.0,45.117,45.1692,45.0351,45.1692,353149.0
2019-06-06 11:10:00,60.67,60.75,60.64,60.75,328380.0,45.1692,45.2287,45.1468,45.2287,328380.0
2019-06-06 11:20:00,60.74,60.75,60.62,60.67,279794.0,45.2213,45.2287,45.1319,45.1692,279794.0
2019-06-06 11:30:00,60.66,60.68,60.59,60.61,266128.0,45.1617,45.1766,45.1096,45.1245,266128.0
2019-06-06 11:40:00,60.59,60.63,60.53,60.58,341118.0,45.1096,45.1394,45.0649,45.1021,341118.0
2019-06-06 11:50:00,60.59,60.65,60.53,60.56,319263.0,45.1096,45.1543,45.0649,45.0873,319263.0
2019-06-06 12:00:00,60.55,60.66,60.54,60.65,243711.0,45.0798,45.1617,45.0724,45.1543,243711.0
2019-06-06 12:10:00,60.64,60.75,60.62,60.74,379859.0,45.1468,45.2287,45.1319,45.2213,379859.0
2019-06-06 12:20:00,60.73,60.76,60.7,60.74,167658.0,45.2138,45.2362,45.1915,45.2213,167658.0
2019-06-06 12:30:00,60.73,60.75,60.68,60.72,187428.0,45.2138,45.2287,45.1766,45.2064,187428.0
2019-06-06 12:40:00,60.71,60.73,60.67,60.71,192628.0,45.1989,45.2138,45.1692,45.1989,192628.0
2019-06-06 12:50:00,60.72,60.73,60.66,60.7,172743.0,45.2064,45.2138,45.1617,45.1915,172743.0
2019-06-06 13:00:00,60.7,60.72,60.66,60.7,279307.0,45.1915,45.2064,45.1617,45.1915,279307.0
2019-06-06 13:10:00,60.69,60.74,60.68,60.68,205048.0,45.184,45.2213,45.1766,45.1766,205048.0
2019-06-06 13:20:00,60.68,60.73,60.64,60.69,208379.0,45.1766,45.2138,45.1468,45.184,208379.0
2019-06-06 13:30:00,60.69,60.72,60.64,60.66,224583.0,45.184,45.2064,45.1468,45.1617,224583.0
2019-06-06 13:40:00,60.66,60.68,60.61,60.62,162849.0,45.1617,45.1766,45.1245,45.1319,162849.0
2019-06-06 13:50:00,60.62,60.65,60.6,60.64,251394.0,45.1319,45.1543,45.117,45.1468,251394.0
2019-06-06 14:00:00,60.63,60.68,60.62,60.67,257675.0,45.1394,45.1766,45.1319,45.1692,257675.0
2019-06-06 14:10:00,60.67,60.76,60.67,60.76,201231.0,45.1692,45.2362,45.1692,45.2362,201231.0
2019-06-06 14:20:00,60.76,60.88,60.75,60.86,342131.0,45.2362,45.3255,45.2287,45.3106,342131.0
2019-06-06 14:30:00,60.85,61.08,60.84,60.96,758764.0,45.3032,45.4744,45.2957,45.3851,758764.0
2019-06-06 14:40:00,60.97,61.03,60.89,60.89,425187.0,45.3925,45.4372,45.3329,45.3329,425187.0
2019-06-06 14:50:00,60.89,60.92,60.85,60.9,389992.0,45.3329,45.3553,45.3032,45.3404,389992.0
2019-06-06 15:00:00,60.9,60.93,60.88,60.91,372505.0,45.3404,45.3627,45.3255,45.3478,372505.0
2019-06-06 15:10:00,60.91,61.04,60.9,61.04,654803.0,45.3478,45.4446,45.3404,45.4446,654803.0
2019-06-06 15:20:00,61.04,61.15,61.04,61.12,883646.0,45.4446,45.5265,45.4446,45.5042,883646.0
2019-06-06 15:30:00,61.11,61.21,61.09,61.17,857745.0,45.4967,45.5712,45.4818,45.5414,857745.0
2019-06-06 15:40:00,61.16,61.19,61.04,61.16,888344.0,45.534,45.5563,45.4446,45.534,888344.0
2019-06-06 15:50:00,61.15,61.22,60.97,61.02,2993006.0,45.5265,45.5786,45.3925,45.4297,2993006.0
2019-06-07 09:30:00,61.18,61.24,61.04,61.22,875954.0,45.5489,45.5935,45.4446,45.5786,875954.0
2019-06-07 09:40:00,61.21,61.35,61.09,61.11,899171.0,45.5712,45.6754,45.4818,45.4967,899171.0
2019-06-07 09:50:00,61.1,61.3,61.1,61.21,866394.0,45.4893,45.6382,45.4893,45.5712,866394.0
2019-06-07 10:00:00,61.21,61.5,61.2,61.35,545767.0,45.5712,45.7871,45.5637,45.6754,545767.0
2019-06-07 10:10:00,61.36,61.39,61.15,61.17,268540.0,45.6829,45.7052,45.5265,45.5414,268540.0
2019-06-07 10:20:00,61.17,61.2,61.03,61.05,387048.0,45.5414,45.5637,45.4372,45.4521,387048.0
2019-06-07 10:30:00,61.05,61.3,61.04,61.27,475061.0,45.4521,45.6382,45.4446,45.6159,475061.0
2019-06-07 10:40:00,61.27,61.29,61.15,61.25,360782.0,45.6159,45.6307,45.5265,45.601,360782.0
2019-06-07 10:50:00,61.25,61.4,61.23,61.38,255877.0,45.601,45.7126,45.5861,45.6978,255877.0
2019-06-07 11:00:00,61.38,61.42,61.22,61.26,216333.0,45.6978,45.7275,45.5786,45.6084,216333.0
2019-06-07 11:10:00,61.26,61.29,61.16,61.27,149754.0,45.6084,45.6307,45.534,45.6159,149754.0
2019-06-07 11:20:00,61.27,61.27,61.09,61.14,289486.0,45.6159,45.6159,45.4818,45.5191,289486.0
2019-06-07 11:30:00,61.14,61.26,61.14,61.26,194076.0,45.5191,45.6084,45.5191,45.6084,194076.0
2019-06-07 11:40:00,61.27,61.34,61.22,61.31,201469.0,45.6159,45.668,45.5786,45.6456,201469.0
2019-06-07 11:50:00,61.31,61.33,61.22,61.25,174349.0,45.6456,45.6605,45.5786,45.601,174349.0
2019-06-07 12:00:00,61.24,61.24,61.1,61.15,227613.0,45.5935,45.5935,45.4893,45.5265,227613.0
2019-06-07 12:10:00,61.16,61.2,61.12,61.15,230574.0,45.534,45.5637,45.5042,45.5265,230574.0
2019-06-07 12:20:00,61.16,61.24,61.11,61.21,269713.0,45.534,45.5935,45.4967,45.5712,269713.0
2019-06-07 12:30:00,61.22,61.24,61.13,61.19,163747.0,45.5786,45.5935,45.5116,45.5563,163747.0
2019-06-07 12:40:00,61.18,61.27,61.18,61.25,105977.0,45.5489,45.6159,45.5489,45.601,105977.0
2019-06-07 12:50:00,61.26,61.37,61.24,61.35,136297.0,45.6084,45.6903,45.5935,45.6754,136297.0
2019-06-07 13:00:00,61.36,61.41,61.32,61.36,115707.0,45.6829,45.7201,45.6531,45.6829,115707.0
2019-06-07 13:10:00,61.36,61.37,61.31,61.34,119522.0,45.6829,45.6903,45.6456,45.668,119522.0
2019-06-07 13:20:00,61.35,61.37,61.27,61.3,150134.0,45.6754,45.6903,45.6159,45.6382,150134.0
2019-06-07 13:30:00,61.31,61.49,61.3,61.47,242754.0,45.6456,45.7796,45.6382,45.7648,242754.0
2019-06-07 13:40:00,61.47,61.53,61.43,61.47,116910.0,45.7648,45.8094,45.735,45.7648,116910.0
2019-06-07 13:50:00,61.48,61.65,61.46,61.65,142531.0,45.7722,45.8988,45.7573,45.8988,142531.0
2019-06-07 14:00:00,61.65,61.66,61.49,61.5,189863.0,45.8988,45.9062,45.7796,45.7871,189863.0
2019-06-07 14:10:00,61.5,61.61,61.5,61.53,154997.0,45.7871,45.869,45.7871,45.8094,154997.0
2019-06-07 14:20:00,61.53,61.58,61.47,61.47,149060.0,45.8094,45.8467,45.7648,45.7648,149060.0
2019-06-07 14:30:00,61.47,61.54,61.46,61.51,160620.0,45.7648,45.8169,45.7573,45.7945,160620.0
2019-06-07 14:40:00,61.51,61.58,61.46,61.46,141839.0,45.7945,45.8467,45.7573,45.7573,141839.0
2019-06-07 14:50:00,61.46,61.47,61.41,61.45,153339.0,45.7573,45.7648,45.7201,45.7499,153339.0
2019-06-07 15:00:00,61.46,61.52,61.44,61.45,183639.0,45.7573,45.802,45.7424,45.7499,183639.0
2019-06-07 15:10:00,61.45,61.5,61.41,61.43,237531.0,45.7499,45.7871,45.7201,45.735,237531.0
2019-06-07 15:20:00,61.43,61.57,61.4,61.53,248766.0,45.735,45.8392,45.7126,45.8094,248766.0
2019-06-07 15:30:00,61.53,61.57,61.4,61.41,605002.0,45.8094,45.8392,45.7126,45.7201,605002.0
2019-06-07 15:40:00,61.41,61.46,61.29,61.32,1173676.0,45.7201,45.7573,45.6307,45.6531,1173676.0
2019-06-07 15:50:00,61.32,61.35,61.24,61.27,1220430.0,45.6531,45.6754,45.5935,45.6159,1220430.0
2019-06-10 09:30:00,61.39,61.85,61.39,61.7,410749.0,45.7052,46.0477,45.7052,45.936,410749.0
2019-06-10 09:40:00,61.71,61.72,61.42,61.43,240704.0,45.9434,45.9509,45.7275,45.735,240704.0
2019-06-10 09:50:00,61.41,61.59,61.41,61.56,149348.0,45.7201,45.8541,45.7201,45.8318,149348.0
2019-06-10 10:00:00,61.56,61.58,61.47,61.57,341483.0,45.8318,45.8467,45.7648,45.8392,341483.0
2019-06-10 10:10:00,61.58,61.72,61.54,61.69,246579.0,45.8467,45.9509,45.8169,45.9285,246579.0
2019-06-10 10:20:00,61.69,61.82,61.69,61.8,185331.0,45.9285,46.0253,45.9285,46.0104,185331.0
2019-06-10 10:30:00,61.79,61.79,61.67,61.68,164683.0,46.003,46.003,45.9137,45.9211,164683.0
2019-06-10 10:40:00,61.68,61.79,61.67,61.73,195360.0,45.9211,46.003,45.9137,45.9583,195360.0
2019-06-10 10:50:00,61.72,61.9,61.72,61.84,190140.0,45.9509,46.0849,45.9509,46.0402,190140.0
2019-06-10 11:00:00,61.84,61.98,61.84,61.96,332460.0,46.0402,46.1445,46.0402,46.1296,332460.0
2019-06-10 11:10:00,61.95,62.0,61.84,61.86,356098.0,46.1221,46.1593,46.0402,46.0551,356098.0
2019-06-10 11:20:00,61.86,61.86,61.68,61.68,288233.0,46.0551,46.0551,45.9211,45.9211,288233.0
2019-06-10 11:30:00,61.68,61.75,61.62,61.7,283214.0,45.9211,45.9732,45.8764,45.936,283214.0
2019-06-10 11:40:00,61.69,61.84,61.68,61.78,283341.0,45.9285,46.0402,45.9211,45.9956,283341.0
2019-06-10 11:50:00,61.79,61.82,61.76,61.77,191384.0,46.003,46.0253,45.9807,45.9881,191384.0
2019-06-10 12:00:00,61.77,61.82,61.7,61.7,142179.0,45.9881,46.0253,45.936,45.936,142179.0
2019-06-10 12:10:00,61.71,61.81,61.71,61.72,137946.0,45.9434,46.0179,45.9434,45.9509,137946.0
2019-06-10 12:20:00,61.72,61.72,61.65,61.67,140571.0,45.9509,45.9509,45.8988,45.9137,140571.0
2019-06-10 12:30:00,61.68,61.73,61.64,61.72,204232.0,45.9211,45.9583,45.8913,45.9509,204232.0
2019-06-10 12:40:00,61.71,61.71,61.64,61.66,145535.0,45.9434,45.9434,45.8913,45.9062,145535.0
2019-06-10 12:50:00,61.66,61.68,61.61,61.63,155893.0,45.9062,45.9211,45.869,45.8839,155893.0
2019-06-10 13:00:00,61.63,61.72,61.63,61.65,165426.0,45.8839,45.9509,45.8839,45.8988,165426.0
2019-06-10 13:10:00,61.65,61.68,61.61,61.65,75561.0,45.8988,45.9211,45.869,45.8988,75561.0
2019-06-10 13:20:00,61.66,61.67,61.61,61.67,93570.0,45.9062,45.9137,45.869,45.9137,93570.0
2019-06-10 13:30:00,61.67,61.75,61.67,61.69,106770.0,45.9137,45.9732,45.9137,45.9285,106770.0
2019-06-10 13:40:00,61.7,61.71,61.57,61.58,123132.0,45.936,45.9434,45.8392,45.8467,123132.0
2019-06-10 13:50:00,61.58,61.59,61.48,61.54,136136.0,45.8467,45.8541,45.7722,45.8169,136136.0
2019-06-10 14:00:00,61.54,61.54,61.37,61.44,303352.0,45.8169,45.8169,45.6903,45.7424,303352.0
2019-06-10 14:10:00,61.43,61.45,61.36,61.43,303042.0,45.735,45.7499,45.6829,45.735,303042.0
2019-06-10 14:20:00,61.43,61.53,61.41,61.51,302970.0,45.735,45.8094,45.7201,45.7945,302970.0
2019-06-10 14:30:00,61.51,61.55,61.48,61.52,109567.0,45.7945,45.8243,45.7722,45.802,109567.0
2019-06-10 14:40:00,61.52,61.58,61.5,61.57,87135.0,45.802,45.8467,45.7871,45.8392,87135.0
2019-06-10 14:50:00,61.57,61.6,61.53,61.57,118658.0,45.8392,45.8615,45.8094,45.8392,118658.0
2019-06-10 15:00:00,61.55,61.6,61.51,61.58,106328.0,45.8243,45.8615,45.7945,45.8467,106328.0
2019-06-10 15:10:00,61.57,61.58,61.48,61.52,416919.0,45.8392,45.8467,45.7722,45.802,416919.0
2019-06-10 15:20:00,61.53,61.53,61.47,61.5,162181.0,45.8094,45.8094,45.7648,45.7871,162181.0
2019-06-10 15:30:00,61.5,61.59,61.46,61.54,360484.0,45.7871,45.8541,45.7573,45.8169,360484.0
2019-06-10 15:40:00,61.54,61.56,61.48,61.52,702784.0,45.8169,45.8318,45.7722,45.802,702784.0
2019-06-10 15:50:00,61.52,61.55,61.43,61.47,716495.0,45.802,45.8243,45.735,45.7648,716495.0
2019-06-11 09:30:00,61.93,62.15,61.88,62.01,329667.0,46.1072,46.271,46.07,46.1668,329667.0
2019-06-11 09:40:00,62.01,62.19,61.91,61.94,258658.0,46.1668,46.3008,46.0923,46.1147,258658.0
2019-06-11 09:50:00,61.96,62.03,61.83,61.83,158002.0,46.1296,46.1817,46.0328,46.0328,158002.0
2019-06-11 10:00:00,61.84,61.87,61.69,61.71,215383.0,46.0402,46.0626,45.9285,45.9434,215383.0
2019-06-11 10:10:00,61.7,61.82,61.64,61.81,185492.0,45.936,46.0253,45.8913,46.0179,185492.0
2019-06-11 10:20:00,61.8,61.93,61.73,61.92,296936.0,46.0104,46.1072,45.9583,46.0998,296936.0
2019-06-11 10:30:00,61.92,61.96,61.85,61.85,385336.0,46.0998,46.1296,46.0477,46.0477,385336.0
2019-06-11 10:40:00,61.85,61.87,61.7,61.77,253453.0,46.0477,46.0626,45.936,45.9881,253453.0
2019-06-11 10:50:00,61.77,61.89,61.74,61.88,185369.0,45.9881,46.0775,45.9658,46.07,185369.0
2019-06-11 11:00:00,61.87,61.96,61.83,61.96,275001.0,46.0626,46.1296,46.0328,46.1296,275001.0
2019-06-11 11:10:00,61.96,62.04,61.91,61.98,172519.0,46.1296,46.1891,46.0923,46.1445,172519.0
2019-06-11 11:20:00,61.98,62.08,61.98,62.02,245174.0,46.1445,46.2189,46.1445,46.1742,245174.0
2019-06-11 11:30:00,62.03,62.04,61.89,61.93,335804.0,46.1817,46.1891,46.0775,46.1072,335804.0
2019-06-11 11:40:00,61.93,61.99,61.87,61.88,171551.0,46.1072,46.1519,46.0626,46.07,171551.0
2019-06-11 11:50:00,61.88,61.94,61.86,61.88,137042.0,46.07,46.1147,46.0551,46.07,137042.0
2019-06-11 12:00:00,61.88,61.9,61.74,61.81,304521.0,46.07,46.0849,45.9658,46.0179,304521.0
2019-06-11 12:10:00,61.81,61.91,61.8,61.89,179613.0,46.0179,46.0923,46.0104,46.0775,179613.0
2019-06-11 12:20:00,61.89,61.94,61.86,61.86,64554.0,46.0775,46.1147,46.0551,46.0551,64554.0
2019-06-11 12:30:00,61.86,61.91,61.83,61.85,144003.0,46.0551,46.0923,46.0328,46.0477,144003.0
2019-06-11 12:40:00,61.85,61.86,61.75,61.76,124315.0,46.0477,46.0551,45.9732,45.9807,124315.0
2019-06-11 12:50:00,61.77,61.82,61.7,61.77,263386.0,45.9881,46.0253,45.936,45.9881,263386.0
2019-06-11 13:00:00,61.76,61.82,61.73,61.81,110758.0,45.9807,46.0253,45.9583,46.0179,110758.0
2019-06-11 13:10:00,61.8,61.83,61.76,61.79,132153.0,46.0104,46.0328,45.9807,46.003,132153.0
2019-06-11 13:20:00,61.79,61.82,61.76,61.81,140549.0,46.003,46.0253,45.9807,46.0179,140549.0
2019-06-11 13:30:00,61.81,61.9,61.79,61.88,111914.0,46.0179,46.0849,46.003,46.07,111914.0
2019-06-11 13:40:00,61.88,61.93,61.86,61.88,98562.0,46.07,46.1072,46.0551,46.07,98562.0
2019-06-11 13:50:00,61.89,61.93,61.85,61.92,79226.0,46.0775,46.1072,46.0477,46.0998,79226.0
2019-06-11 14:00:00,61.92,61.96,61.89,61.94,112887.0,46.0998,46.1296,46.0775,46.1147,112887.0
2019-06-11 14:10:00,61.94,61.97,61.9,61.91,117101.0,46.1147,46.137,46.0849,46.0923,117101.0
2019-06-11 14:20:00,61.9,61.94,61.86,61.9,105503.0,46.0849,46.1147,46.0551,46.0849,105503.0
2019-06-11 14:30:00,61.9,61.91,61.81,61.84,160543.0,46.0849,46.0923,46.0179,46.0402,160543.0
2019-06-11 14:40:00,61.84,61.88,61.8,61.8,121141.0,46.0402,46.07,46.0104,46.0104,121141.0
2019-06-11 14:50:00,61.81,61.87,61.76,61.86,204727.0,46.0179,46.0626,45.9807,46.0551,204727.0
2019-06-11 15:00:00,61.86,61.87,61.77,61.81,238729.0,46.0551,46.0626,45.9881,46.0179,238729.0
2019-06-11 15:10:00,61.81,61.86,61.78,61.78,318701.0,46.0179,46.0551,45.9956,45.9956,318701.0
2019-06-11 15:20:00,61.78,61.8,61.71,61.72,183526.0,45.9956,46.0104,45.9434,45.9509,183526.0
2019-06-11 15:30:00,61.72,61.81,61.71,61.74,316814.0,45.9509,46.0179,45.9434,45.9658,316814.0
2019-06-11 15:40:00,61.74,61.76,61.71,61.73,363909.0,45.9658,45.9807,45.9434,45.9583,363909.0
2019-06-11 15:50:00,61.73,61.73,61.55,61.57,879635.0,45.9583,45.9583,45.8243,45.8392,879635.0
2019-06-12 09:30:00,61.17,61.31,60.85,61.0,529088.0,45.5414,45.6456,45.3032,45.4148,529088.0
2019-06-12 09:40:00,61.01,61.17,60.94,61.1,550664.0,45.4223,45.5414,45.3702,45.4893,550664.0
2019-06-12 09:50:00,61.11,61.13,60.92,61.0,739021.0,45.4967,45.5116,45.3553,45.4148,739021.0
2019-06-12 10:00:00,61.01,61.03,60.95,60.97,286284.0,45.4223,45.4372,45.3776,45.3925,286284.0
2019-06-12 10:10:00,60.98,61.01,60.91,61.0,474822.0,45.4,45.4223,45.3478,45.4148,474822.0
2019-06-12 10:20:00,61.01,61.05,60.97,61.04,228535.0,45.4223,45.4521,45.3925,45.4446,228535.0
2019-06-12 10:30:00,61.04,61.1,60.8,61.08,432817.0,45.4446,45.4893,45.2659,45.4744,432817.0
2019-06-12 10:40:00,61.09,61.22,61.09,61.16,488285.0,45.4818,45.5786,45.4818,45.534,488285.0
2019-06-12 10:50:00,61.16,61.18,61.02,61.06,320435.0,45.534,45.5489,45.4297,45.4595,320435.0
2019-06-12 11:00:00,61.06,61.08,60.97,61.0,296468.0,45.4595,45.4744,45.3925,45.4148,296468.0
2019-06-12 11:10:00,61.0,61.05,60.95,61.01,181488.0,45.4148,45.4521,45.3776,45.4223,181488.0
2019-06-12 11:20:00,61.0,61.01,60.9,60.93,264405.0,45.4148,45.4223,45.3404,45.3627,264405.0
2019-06-12 11:30:00,60.93,61.0,60.86,60.89,434846.0,45.3627,45.4148,45.3106,45.3329,434846.0
2019-06-12 11:40:00,60.88,60.92,60.81,60.83,200906.0,45.3255,45.3553,45.2734,45.2883,200906.0
2019-06-12 11:50:00,60.83,60.85,60.75,60.75,132983.0,45.2883,45.3032,45.2287,45.2287,132983.0
2019-06-12 12:00:00,60.75,60.86,60.75,60.84,173149.0,45.2287,45.3106,45.2287,45.2957,173149.0
2019-06-12 12:10:00,60.84,60.85,60.77,60.78,446566.0,45.2957,45.3032,45.2436,45.251,446566.0
2019-06-12 12:20:00,60.78,60.9,60.76,60.87,152012.0,45.251,45.3404,45.2362,45.3181,152012.0
2019-06-12 12:30:00,60.87,60.91,60.85,60.86,124971.0,45.3181,45.3478,45.3032,45.3106,124971.0
2019-06-12 12:40:00,60.87,60.9,60.82,60.89,158701.0,45.3181,45.3404,45.2808,45.3329,158701.0
2019-06-12 12:50:00,60.89,60.93,60.81,60.82,206121.0,45.3329,45.3627,45.2734,45.2808,206121.0
2019-06-12 13:00:00,60.83,60.84,60.76,60.78,159312.0,45.2883,45.2957,45.2362,45.251,159312.0
2019-06-12 13:10:00,60.78,60.79,60.74,60.75,403921.0,45.251,45.2585,45.2213,45.2287,403921.0
2019-06-12 13:20:00,60.75,60.79,60.71,60.73,130324.0,45.2287,45.2585,45.1989,45.2138,130324.0
2019-06-12 13:30:00,60.73,60.75,60.68,60.68,196848.0,45.2138,45.2287,45.1766,45.1766,196848.0
2019-06-12 13:40:00,60.69,60.74,60.66,60.73,179472.0,45.184,45.2213,45.1617,45.2138,179472.0
2019-06-12 13:50:00,60.74,60.77,60.71,60.75,138333.0,45.2213,45.2436,45.1989,45.2287,138333.0
2019-06-12 14:00:00,60.76,60.76,60.65,60.73,369309.0,45.2362,45.2362,45.1543,45.2138,369309.0
2019-06-12 14:10:00,60.73,60.73,60.64,60.65,94684.0,45.2138,45.2138,45.1468,45.1543,94684.0
2019-06-12 14:20:00,60.66,60.66,60.56,60.58,207675.0,45.1617,45.1617,45.0873,45.1021,207675.0
2019-06-12 14:30:00,60.58,60.64,60.5,60.59,176595.0,45.1021,45.1468,45.0426,45.1096,176595.0
2019-06-12 14:40:00,60.59,60.7,60.58,60.69,284080.0,45.1096,45.1915,45.1021,45.184,284080.0
2019-06-12 14:50:00,60.69,60.75,60.68,60.72,286060.0,45.184,45.2287,45.1766,45.2064,286060.0
2019-06-12 15:00:00,60.72,60.72,60.65,60.68,144666.0,45.2064,45.2064,45.1543,45.1766,144666.0
2019-06-12 15:10:00,60.68,60.73,60.65,60.67,178011.0,45.1766,45.2138,45.1543,45.1692,178011.0
2019-06-12 15:20:00,60.67,60.68,60.56,60.58,308047.0,45.1692,45.1766,45.0873,45.1021,308047.0
2019-06-12 15:30:00,60.59,60.65,60.58,60.62,286522.0,45.1096,45.1543,45.1021,45.1319,286522.0
2019-06-12 15:40:00,60.62,60.64,60.57,60.6,727417.0,45.1319,45.1468,45.0947,45.117,727417.0
2019-06-12 15:50:00,60.6,60.7,60.57,60.69,1657654.0,45.117,45.1915,45.0947,45.184,1657654.0
2019-06-13 09:30:00,61.4,61.56,61.28,61.5,1040559.0,45.7126,45.8318,45.6233,45.7871,1040559.0
2019-06-13 09:40:00,61.49,61.69,61.47,61.55,433465.0,45.7796,45.9285,45.7648,45.8243,433465.0
2019-06-13 09:50:00,61.55,61.59,61.41,61.52,244797.0,45.8243,45.8541,45.7201,45.802,244797.0
2019-06-13 10:00:00,61.54,61.6,61.33,61.36,256838.0,45.8169,45.8615,45.6605,45.6829,256838.0
2019-06-13 10:10:00,61.37,61.42,61.26,61.28,161377.0,45.6903,45.7275,45.6084,45.6233,161377.0
2019-06-13 10:20:00,61.28,61.46,61.26,61.46,188487.0,45.6233,45.7573,45.6084,45.7573,188487.0
2019-06-13 10:30:00,61.46,61.48,61.35,61.46,85780.0,45.7573,45.7722,45.6754,45.7573,85780.0
2019-06-13 10:40:00,61.46,61.47,61.32,61.34,168691.0,45.7573,45.7648,45.6531,45.668,168691.0
2019-06-13 10:50:00,61.35,61.43,61.32,61.42,207814.0,45.6754,45.735,45.6531,45.7275,207814.0
2019-06-13 11:00:00,61.42,61.59,61.41,61.48,191325.0,45.7275,45.8541,45.7201,45.7722,191325.0
2019-06-13 11:10:00,61.48,61.59,61.45,61.55,108947.0,45.7722,45.8541,45.7499,45.8243,108947.0
2019-06-13 11:20:00,61.55,61.57,61.39,61.45,90893.0,45.8243,45.8392,45.7052,45.7499,90893.0
2019-06-13 11:30:00,61.44,61.45,61.28,61.32,202164.0,45.7424,45.7499,45.6233,45.6531,202164.0
2019-06-13 11:40:00,61.32,61.38,61.3,61.33,95300.0,45.6531,45.6978,45.6382,45.6605,95300.0
2019-06-13 11:50:00,61.33,61.38,61.22,61.29,192718.0,45.6605,45.6978,45.5786,45.6307,192718.0
2019-06-13 12:00:00,61.28,61.42,61.24,61.38,243797.0,45.6233,45.7275,45.5935,45.6978,243797.0
2019-06-13 12:10:00,61.38,61.41,61.34,61.34,113588.0,45.6978,45.7201,45.668,45.668,113588.0
2019-06-13 12:20:00,61.35,61.4,61.28,61.34,132146.0,45.6754,45.7126,45.6233,45.668,132146.0
2019-06-13 12:30:00,61.35,61.36,61.27,61.29,117684.0,45.6754,45.6829,45.6159,45.6307,117684.0
2019-06-13 12:40:00,61.29,61.41,61.28,61.39,247544.0,45.6307,45.7201,45.6233,45.7052,247544.0
2019-06-13 12:50:00,61.38,61.45,61.32,61.4,1189695.0,45.6978,45.7499,45.6531,45.7126,1189695.0
2019-06-13 13:00:00,61.42,61.48,61.37,61.42,170789.0,45.7275,45.7722,45.6903,45.7275,170789.0
2019-06-13 13:10:00,61.43,61.48,61.41,61.48,236256.0,45.735,45.7722,45.7201,45.7722,236256.0
2019-06-13 13:20:00,61.49,61.56,61.48,61.53,378019.0,45.7796,45.8318,45.7722,45.8094,378019.0
2019-06-13 13:30:00,61.53,61.55,61.5,61.54,83312.0,45.8094,45.8243,45.7871,45.8169,83312.0
2019-06-13 13:40:00,61.53,61.53,61.48,61.5,52621.0,45.8094,45.8094,45.7722,45.7871,52621.0
2019-06-13 13:50:00,61.51,61.55,61.49,61.51,56080.0,45.7945,45.8243,45.7796,45.7945,56080.0
2019-06-13 14:00:00,61.5,61.52,61.43,61.43,79365.0,45.7871,45.802,45.735,45.735,79365.0
2019-06-13 14:10:00,61.42,61.53,61.4,61.53,209175.0,45.7275,45.8094,45.7126,45.8094,209175.0
2019-06-13 14:20:00,61.52,61.53,61.44,61.47,205260.0,45.802,45.8094,45.7424,45.7648,205260.0
2019-06-13 14:30:00,61.47,61.47,61.35,61.39,116303.0,45.7648,45.7648,45.6754,45.7052,116303.0
2019-06-13 14:40:00,61.39,61.46,61.36,61.43,137756.0,45.7052,45.7573,45.6829,45.735,137756.0
2019-06-13 14:50:00,61.43,61.44,61.32,61.32,116267.0,45.735,45.7424,45.6531,45.6531,116267.0
2019-06-13 15:00:00,61.32,61.35,61.25,61.28,286402.0,45.6531,45.6754,45.601,45.6233,286402.0
2019-06-13 15:10:00,61.28,61.33,61.23,61.28,157033.0,45.6233,45.6605,45.5861,45.6233,157033.0
2019-06-13 15:20:00,61.28,61.34,61.27,61.31,150169.0,45.6233,45.668,45.6159,45.6456,150169.0
2019-06-13 15:30:00,61.31,61.35,61.25,61.27,643434.0,45.6456,45.6754,45.601,45.6159,643434.0
2019-06-13 15:40:00,61.27,61.29,61.23,61.25,228086.0,45.6159,45.6307,45.5861,45.601,228086.0
2019-06-13 15:50:00,61.25,61.47,61.23,61.44,1416433.0,45.601,45.7648,45.5861,45.7424,1416433.0
2019-06-14 09:30:00,61.56,61.57,61.21,61.38,299872.0,45.8318,45.8392,45.5712,45.6978,299872.0
2019-06-14 09:40:00,61.38,61.48,61.33,61.41,212298.0,45.6978,45.7722,45.6605,45.7201,212298.0
2019-06-14 09:50:00,61.41,61.43,61.04,61.09,285220.0,45.7201,45.735,45.4446,45.4818,285220.0
2019-06-14 10:00:00,61.08,61.11,60.97,61.09,272115.0,45.4744,45.4967,45.3925,45.4818,272115.0
2019-06-14 10:10:00,61.1,61.14,61.04,61.11,128552.0,45.4893,45.5191,45.4446,45.4967,128552.0
2019-06-14 10:20:00,61.11,61.2,61.1,61.15,135134.0,45.4967,45.5637,45.4893,45.5265,135134.0
2019-06-14 10:30:00,61.16,61.25,61.12,61.22,105128.0,45.534,45.601,45.5042,45.5786,105128.0
2019-06-14 10:40:00,61.23,61.3,61.19,61.28,213381.0,45.5861,45.6382,45.5563,45.6233,213381.0
2019-06-14 10:50:00,61.28,61.31,61.2,61.26,145905.0,45.6233,45.6456,45.5637,45.6084,145905.0
2019-06-14 11:00:00,61.27,61.3,61.17,61.17,113153.0,45.6159,45.6382,45.5414,45.5414,113153.0
2019-06-14 11:10:00,61.17,61.19,61.12,61.17,137586.0,45.5414,45.5563,45.5042,45.5414,137586.0
2019-06-14 11:20:00,61.18,61.21,61.02,61.08,242915.0,45.5489,45.5712,45.4297,45.4744,242915.0
2019-06-14 11:30:00,61.08,61.13,61.03,61.05,109515.0,45.4744,45.5116,45.4372,45.4521,109515.0
2019-06-14 11:40:00,61.06,61.1,61.03,61.07,74674.0,45.4595,45.4893,45.4372,45.467,74674.0
2019-06-14 11:50:00,61.07,61.19,61.07,61.15,123645.0,45.467,45.5563,45.467,45.5265,123645.0
2019-06-14 12:00:00,61.15,61.16,61.05,61.12,308640.0,45.5265,45.534,45.4521,45.5042,308640.0
2019-06-14 12:10:00,61.11,61.11,61.02,61.02,62410.0,45.4967,45.4967,45.4297,45.4297,62410.0
2019-06-14 12:20:00,61.03,61.05,60.99,61.0,60022.0,45.4372,45.4521,45.4074,45.4148,60022.0
2019-06-14 12:30:00,61.0,61.08,61.0,61.04,53340.0,45.4148,45.4744,45.4148,45.4446,53340.0
2019-06-14 12:40:00,61.05,61.07,60.96,60.99,96030.0,45.4521,45.467,45.3851,45.4074,96030.0
2019-06-14 12:50:00,61.0,61.01,60.96,60.97,68256.0,45.4148,45.4223,45.3851,45.3925,68256.0
2019-06-14 13:00:00,60.97,60.98,60.93,60.94,77413.0,45.3925,45.4,45.3627,45.3702,77413.0
2019-06-14 13:10:00,60.94,60.95,60.9,60.95,48458.0,45.3702,45.3776,45.3404,45.3776,48458.0
2019-06-14 13:20:00,60.94,61.0,60.93,60.93,155459.0,45.3702,45.4148,45.3627,45.3627,155459.0
2019-06-14 13:30:00,60.94,60.99,60.92,60.98,200255.0,45.3702,45.4074,45.3553,45.4,200255.0
2019-06-14 13:40:00,60.97,60.97,60.86,60.87,134652.0,45.3925,45.3925,45.3106,45.3181,134652.0
2019-06-14 13:50:00,60.87,60.97,60.87,60.97,73796.0,45.3181,45.3925,45.3181,45.3925,73796.0
2019-06-14 14:00:00,60.97,61.04,60.95,61.03,104783.0,45.3925,45.4446,45.3776,45.4372,104783.0
2019-06-14 14:10:00,61.04,61.06,60.99,61.01,170145.0,45.4446,45.4595,45.4074,45.4223,170145.0
2019-06-14 14:20:00,61.01,61.03,60.95,60.97,83262.0,45.4223,45.4372,45.3776,45.3925,83262.0
2019-06-14 14:30:00,60.97,61.0,60.95,60.95,162076.0,45.3925,45.4148,45.3776,45.3776,162076.0
2019-06-14 14:40:00,60.95,60.97,60.92,60.96,82040.0,45.3776,45.3925,45.3553,45.3851,82040.0
2019-06-14 14:50:00,60.97,60.97,60.92,60.95,101649.0,45.3925,45.3925,45.3553,45.3776,101649.0
2019-06-14 15:00:00,60.95,61.03,60.95,61.01,341362.0,45.3776,45.4372,45.3776,45.4223,341362.0
2019-06-14 15:10:00,61.02,61.06,60.97,61.04,154036.0,45.4297,45.4595,45.3925,45.4446,154036.0
2019-06-14 15:20:00,61.04,61.08,61.02,61.05,173627.0,45.4446,45.4744,45.4297,45.4521,173627.0
2019-06-14 15:30:00,61.05,61.08,60.96,61.06,267038.0,45.4521,45.4744,45.3851,45.4595,267038.0
2019-06-14 15:40:00,61.06,61.07,61.02,61.05,267708.0,45.4595,45.467,45.4297,45.4521,267708.0
2019-06-14 15:50:00,61.04,61.1,60.99,61.0,1117638.0,45.4446,45.4893,45.4074,45.4148,1117638.0
2019-06-17 09:30:00,60.88,61.0,60.69,60.8,409126.0,45.3255,45.4148,45.184,45.2659,409126.0
2019-06-17 09:40:00,60.8,60.95,60.79,60.92,297218.0,45.2659,45.3776,45.2585,45.3553,297218.0
2019-06-17 09:50:00,60.93,61.07,60.92,61.05,308078.0,45.3627,45.467,45.3553,45.4521,308078.0
2019-06-17 10:00:00,61.04,61.18,61.0,61.15,240438.0,45.4446,45.5489,45.4148,45.5265,240438.0
2019-06-17 10:10:00,61.16,61.16,61.02,61.06,193204.0,45.534,45.534,45.4297,45.4595,193204.0
2019-06-17 10:20:00,61.06,61.24,61.04,61.22,182203.0,45.4595,45.5935,45.4446,45.5786,182203.0
2019-06-17 10:30:00,61.22,61.38,61.22,61.3,329880.0,45.5786,45.6978,45.5786,45.6382,329880.0
2019-06-17 10:40:00,61.3,61.39,61.3,61.35,332953.0,45.6382,45.7052,45.6382,45.6754,332953.0
2019-06-17 10:50:00,61.36,61.39,61.27,61.29,163732.0,45.6829,45.7052,45.6159,45.6307,163732.0
2019-06-17 11:00:00,61.28,61.38,61.26,61.33,105507.0,45.6233,45.6978,45.6084,45.6605,105507.0
2019-06-17 11:10:00,61.33,61.42,61.29,61.42,96225.0,45.6605,45.7275,45.6307,45.7275,96225.0
2019-06-17 11:20:00,61.42,61.45,61.4,61.42,130770.0,45.7275,45.7499,45.7126,45.7275,130770.0
2019-06-17 11:30:00,61.41,61.5,61.36,61.48,101160.0,45.7201,45.7871,45.6829,45.7722,101160.0
2019-06-17 11:40:00,61.47,61.55,61.46,61.54,112006.0,45.7648,45.8243,45.7573,45.8169,112006.0
2019-06-17 11:50:00,61.54,61.6,61.53,61.59,156056.0,45.8169,45.8615,45.8094,45.8541,156056.0
2019-06-17 12:00:00,61.59,61.63,61.56,61.58,155207.0,45.8541,45.8839,45.8318,45.8467,155207.0
2019-06-17 12:10:00,61.57,61.62,61.53,61.54,160356.0,45.8392,45.8764,45.8094,45.8169,160356.0
2019-06-17 12:20:00,61.54,61.59,61.51,61.58,413583.0,45.8169,45.8541,45.7945,45.8467,413583.0
2019-06-17 12:30:00,61.59,61.64,61.57,61.61,97171.0,45.8541,45.8913,45.8392,45.869,97171.0
2019-06-17 12:40:00,61.61,61.63,61.58,61.62,68301.0,45.869,45.8839,45.8467,45.8764,68301.0
2019-06-17 12:50:00,61.62,61.62,61.55,61.56,93104.0,45.8764,45.8764,45.8243,45.8318,93104.0
2019-06-17 13:00:00,61.56,61.58,61.54,61.56,76516.0,45.8318,45.8467,45.8169,45.8318,76516.0
2019-06-17 13:10:00,61.56,61.6,61.56,61.6,50308.0,45.8318,45.8615,45.8318,45.8615,50308.0
2019-06-17 13:20:00,61.6,61.6,61.55,61.57,99835.0,45.8615,45.8615,45.8243,45.8392,99835.0
2019-06-17 13:30:00,61.57,61.62,61.57,61.61,82880.0,45.8392,45.8764,45.8392,45.869,82880.0
2019-06-17 13:40:00,61.62,61.66,61.6,61.64,222633.0,45.8764,45.9062,45.8615,45.8913,222633.0
2019-06-17 13:50:00,61.64,61.66,61.61,61.66,53369.0,45.8913,45.9062,45.869,45.9062,53369.0
2019-06-17 14:00:00,61.65,61.69,61.63,61.65,115583.0,45.8988,45.9285,45.8839,45.8988,115583.0
2019-06-17 14:10:00,61.64,61.65,61.53,61.56,101185.0,45.8913,45.8988,45.8094,45.8318,101185.0
2019-06-17 14:20:00,61.55,61.57,61.49,61.5,149921.0,45.8243,45.8392,45.7796,45.7871,149921.0
2019-06-17 14:30:00,61.51,61.54,61.47,61.5,390599.0,45.7945,45.8169,45.7648,45.7871,390599.0
2019-06-17 14:40:00,61.49,61.49,61.43,61.46,101306.0,45.7796,45.7796,45.735,45.7573,101306.0
2019-06-17 14:50:00,61.47,61.55,61.46,61.54,116691.0,45.7648,45.8243,45.7573,45.8169,116691.0
2019-06-17 15:00:00,61.54,61.56,61.51,61.54,125839.0,45.8169,45.8318,45.7945,45.8169,125839.0
2019-06-17 15:10:00,61.55,61.59,61.54,61.58,294944.0,45.8243,45.8541,45.8169,45.8467,294944.0
2019-06-17 15:20:00,61.58,61.63,61.57,61.6,193427.0,45.8467,45.8839,45.8392,45.8615,193427.0
2019-06-17 15:30:00,61.6,61.61,61.53,61.59,316053.0,45.8615,45.869,45.8094,45.8541,316053.0
2019-06-17 15:40:00,61.6,61.61,61.55,61.55,307780.0,45.8615,45.869,45.8243,45.8243,307780.0
2019-06-17 15:50:00,61.55,61.6,61.46,61.53,916061.0,45.8243,45.8615,45.7573,45.8094,916061.0
2019-06-18 09:30:00,61.89,62.17,61.81,62.16,734931.0,46.0775,46.2859,46.0179,46.2785,734931.0
2019-06-18 09:40:00,62.16,62.44,62.12,62.44,562524.0,46.2785,46.4869,46.2487,46.4869,562524.0
2019-06-18 09:50:00,62.45,62.57,62.42,62.5,513137.0,46.4944,46.5837,46.472,46.5316,513137.0
2019-06-18 10:00:00,62.51,62.55,62.34,62.34,573829.0,46.539,46.5688,46.4125,46.4125,573829.0
2019-06-18 10:10:00,62.35,62.38,62.28,62.37,719543.0,46.4199,46.4423,46.3678,46.4348,719543.0
2019-06-18 10:20:00,62.37,62.49,62.28,62.48,895389.0,46.4348,46.5242,46.3678,46.5167,895389.0
2019-06-18 10:30:00,62.48,62.6,62.48,62.53,1106484.0,46.5167,46.606,46.5167,46.5539,1106484.0
2019-06-18 10:40:00,62.53,62.67,62.52,62.63,816256.0,46.5539,46.6582,46.5465,46.6284,816256.0
2019-06-18 10:50:00,62.64,62.73,62.54,62.69,821875.0,46.6358,46.7028,46.5614,46.6731,821875.0
2019-06-18 11:00:00,62.69,62.74,62.62,62.66,495973.0,46.6731,46.7103,46.6209,46.6507,495973.0
2019-06-18 11:10:00,62.65,62.66,62.44,62.49,455445.0,46.6433,46.6507,46.4869,46.5242,455445.0
2019-06-18 11:20:00,62.49,62.5,62.31,62.44,502130.0,46.5242,46.5316,46.3901,46.4869,502130.0
2019-06-18 11:30:00,62.44,62.44,62.32,62.35,329519.0,46.4869,46.4869,46.3976,46.4199,329519.0
2019-06-18 11:40:00,62.35,62.39,62.26,62.27,288912.0,46.4199,46.4497,46.3529,46.3604,288912.0
2019-06-18 11:50:00,62.27,62.29,62.21,62.24,160249.0,46.3604,46.3753,46.3157,46.338,160249.0
2019-06-18 12:00:00,62.24,62.3,62.24,62.27,135075.0,46.338,46.3827,46.338,46.3604,135075.0
2019-06-18 12:10:00,62.28,62.29,62.16,62.19,152813.0,46.3678,46.3753,46.2785,46.3008,152813.0
2019-06-18 12:20:00,62.18,62.35,62.18,62.33,269160.0,46.2934,46.4199,46.2934,46.405,269160.0
2019-06-18 12:30:00,62.33,62.36,62.31,62.34,150695.0,46.405,46.4274,46.3901,46.4125,150695.0
2019-06-18 12:40:00,62.34,62.38,62.32,62.37,157723.0,46.4125,46.4423,46.3976,46.4348,157723.0
2019-06-18 12:50:00,62.36,62.36,62.26,62.27,180669.0,46.4274,46.4274,46.3529,46.3604,180669.0
2019-06-18 13:00:00,62.27,62.28,62.1,62.18,230380.0,46.3604,46.3678,46.2338,46.2934,230380.0
2019-06-18 13:10:00,62.18,62.27,62.18,62.21,183647.0,46.2934,46.3604,46.2934,46.3157,183647.0
2019-06-18 13:20:00,62.21,62.23,62.16,62.16,100129.0,46.3157,46.3306,46.2785,46.2785,100129.0
2019-06-18 13:30:00,62.16,62.28,62.16,62.26,95360.0,46.2785,46.3678,46.2785,46.3529,95360.0
2019-06-18 13:40:00,62.26,62.3,62.22,62.26,140657.0,46.3529,46.3827,46.3231,46.3529,140657.0
2019-06-18 13:50:00,62.25,62.29,62.23,62.26,105816.0,46.3455,46.3753,46.3306,46.3529,105816.0
2019-06-18 14:00:00,62.25,62.27,62.16,62.21,163934.0,46.3455,46.3604,46.2785,46.3157,163934.0
2019-06-18 14:10:00,62.21,62.35,62.17,62.34,337082.0,46.3157,46.4199,46.2859,46.4125,337082.0
2019-06-18 14:20:00,62.34,62.42,62.31,62.38,122425.0,46.4125,46.472,46.3901,46.4423,122425.0
2019-06-18 14:30:00,62.38,62.44,62.38,62.43,155616.0,46.4423,46.4869,46.4423,46.4795,155616.0
2019-06-18 14:40:00,62.43,62.5,62.41,62.45,119903.0,46.4795,46.5316,46.4646,46.4944,119903.0
2019-06-18 14:50:00,62.45,62.5,62.41,62.49,237033.0,46.4944,46.5316,46.4646,46.5242,237033.0
2019-06-18 15:00:00,62.49,62.52,62.47,62.48,283449.0,46.5242,46.5465,46.5093,46.5167,283449.0
2019-06-18 15:10:00,62.48,62.53,62.44,62.48,321750.0,46.5167,46.5539,46.4869,46.5167,321750.0
2019-06-18 15:20:00,62.49,62.52,62.44,62.48,251694.0,46.5242,46.5465,46.4869,46.5167,251694.0
2019-06-18 15:30:00,62.47,62.48,62.36,62.37,519447.0,46.5093,46.5167,46.4274,46.4348,519447.0
2019-06-18 15:40:00,62.37,62.43,62.33,62.42,470612.0,46.4348,46.4795,46.405,46.472,470612.0
2019-06-18 15:50:00,62.41,62.46,62.31,62.39,1695347.0,46.4646,46.5018,46.3901,46.4497,1695347.0
2019-06-19 09:30:00,62.28,62.35,61.97,62.03,347428.0,46.3678,46.4199,46.137,46.1817,347428.0
2019-06-19 09:40:00,62.02,62.19,62.02,62.14,179165.0,46.1742,46.3008,46.1742,46.2636,179165.0
2019-06-19 09:50:00,62.13,62.33,62.1,62.29,156473.0,46.2561,46.405,46.2338,46.3753,156473.0
2019-06-19 10:00:00,62.29,62.34,62.22,62.25,118235.0,46.3753,46.4125,46.3231,46.3455,118235.0
2019-06-19 10:10:00,62.26,62.33,62.18,62.23,119280.0,46.3529,46.405,46.2934,46.3306,119280.0
2019-06-19 10:20:00,62.22,62.23,62.09,62.17,102917.0,46.3231,46.3306,46.2264,46.2859,102917.0
2019-06-19 10:30:00,62.2,62.66,62.17,62.51,1002248.0,46.3082,46.6507,46.2859,46.539,1002248.0
2019-06-19 10:40:00,62.52,62.58,62.46,62.51,187622.0,46.5465,46.5912,46.5018,46.539,187622.0
2019-06-19 10:50:00,62.5,62.54,62.44,62.5,166947.0,46.5316,46.5614,46.4869,46.5316,166947.0
2019-06-19 11:00:00,62.51,62.55,62.4,62.4,172922.0,46.539,46.5688,46.4571,46.4571,172922.0
2019-06-19 11:10:00,62.4,62.47,62.37,62.4,110027.0,46.4571,46.5093,46.4348,46.4571,110027.0
2019-06-19 11:20:00,62.39,62.43,62.27,62.29,164083.0,46.4497,46.4795,46.3604,46.3753,164083.0
2019-06-19 11:30:00,62.29,62.35,62.25,62.27,146375.0,46.3753,46.4199,46.3455,46.3604,146375.0
2019-06-19 11:40:00,62.27,62.37,62.25,62.32,208981.0,46.3604,46.4348,46.3455,46.3976,208981.0
2019-06-19 11:50:00,62.32,62.33,62.25,62.3,83466.0,46.3976,46.405,46.3455,46.3827,83466.0
2019-06-19 12:00:00,62.29,62.34,62.27,62.31,51784.0,46.3753,46.4125,46.3604,46.3901,51784.0
2019-06-19 12:10:00,62.31,62.34,62.28,62.3,105951.0,46.3901,46.4125,46.3678,46.3827,105951.0
2019-06-19 12:20:00,62.31,62.31,62.2,62.21,57458.0,46.3901,46.3901,46.3082,46.3157,57458.0
2019-06-19 12:30:00,62.21,62.22,62.15,62.21,54933.0,46.3157,46.3231,46.271,46.3157,54933.0
2019-06-19 12:40:00,62.21,62.21,62.17,62.19,35093.0,46.3157,46.3157,46.2859,46.3008,35093.0
2019-06-19 12:50:00,62.18,62.22,62.15,62.22,46865.0,46.2934,46.3231,46.271,46.3231,46865.0
2019-06-19 13:00:00,62.21,62.28,62.2,62.27,50509.0,46.3157,46.3678,46.3082,46.3604,50509.0
2019-06-19 13:10:00,62.27,62.29,62.21,62.25,74445.0,46.3604,46.3753,46.3157,46.3455,74445.0
2019-06-19 13:20:00,62.25,62.28,62.22,62.23,224993.0,46.3455,46.3678,46.3231,46.3306,224993.0
2019-06-19 13:30:00,62.23,62.31,62.22,62.3,64696.0,46.3306,46.3901,46.3231,46.3827,64696.0
2019-06-19 13:40:00,62.3,62.3,62.19,62.22,56517.0,46.3827,46.3827,46.3008,46.3231,56517.0
2019-06-19 13:50:00,62.22,62.35,62.22,62.32,138188.0,46.3231,46.4199,46.3231,46.3976,138188.0
2019-06-19 14:00:00,62.34,62.55,62.19,62.33,685905.0,46.4125,46.5688,46.3008,46.405,685905.0
2019-06-19 14:10:00,62.33,62.48,62.33,62.33,119199.0,46.405,46.5167,46.405,46.405,119199.0
2019-06-19 14:20:00,62.34,62.34,62.2,62.25,104829.0,46.4125,46.4125,46.3082,46.3455,104829.0
2019-06-19 14:30:00,62.25,62.43,62.25,62.28,201244.0,46.3455,46.4795,46.3455,46.3678,201244.0
2019-06-19 14:40:00,62.28,62.36,62.23,62.3,105775.0,46.3678,46.4274,46.3306,46.3827,105775.0
2019-06-19 14:50:00,62.3,62.48,62.29,62.45,200873.0,46.3827,46.5167,46.3753,46.4944,200873.0
2019-06-19 15:00:00,62.45,62.5,62.42,62.45,135406.0,46.4944,46.5316,46.472,46.4944,135406.0
2019-06-19 15:10:00,62.46,62.51,62.42,62.46,286359.0,46.5018,46.539,46.472,46.5018,286359.0
2019-06-19 15:20:00,62.45,62.46,62.35,62.37,148373.0,46.4944,46.5018,46.4199,46.4348,148373.0
2019-06-19 15:30:00,62.36,62.41,62.28,62.33,403117.0,46.4274,46.4646,46.3678,46.405,403117.0
2019-06-19 15:40:00,62.33,62.45,62.32,62.37,506802.0,46.405,46.4944,46.3976,46.4348,506802.0
2019-06-19 15:50:00,62.37,62.4,62.26,62.27,929362.0,46.4348,46.4571,46.3529,46.3604,929362.0
2019-06-20 09:30:00,63.28,63.54,63.23,63.4,1258671.0,47.1123,47.3059,47.0751,47.2017,1258671.0
2019-06-20 09:40:00,63.4,63.52,63.38,63.47,785713.0,47.2017,47.291,47.1868,47.2538,785713.0
2019-06-20 09:50:00,63.48,63.53,63.42,63.42,856601.0,47.2612,47.2984,47.2165,47.2165,856601.0
2019-06-20 10:00:00,63.42,63.56,63.39,63.46,444218.0,47.2165,47.3208,47.1942,47.2463,444218.0
2019-06-20 10:10:00,63.46,63.51,63.35,63.37,435910.0,47.2463,47.2835,47.1644,47.1793,435910.0
2019-06-20 10:20:00,63.36,63.56,63.33,63.51,1217368.0,47.1719,47.3208,47.1495,47.2835,1217368.0
2019-06-20 10:30:00,63.51,63.63,63.44,63.59,955711.0,47.2835,47.3729,47.2314,47.3431,955711.0
2019-06-20 10:40:00,63.6,63.74,63.53,63.71,901424.0,47.3506,47.4548,47.2984,47.4325,901424.0
2019-06-20 10:50:00,63.72,63.78,63.56,63.57,500309.0,47.4399,47.4846,47.3208,47.3282,500309.0
2019-06-20 11:00:00,63.56,63.7,63.56,63.65,464203.0,47.3208,47.425,47.3208,47.3878,464203.0
2019-06-20 11:10:00,63.66,63.68,63.57,63.6,380589.0,47.3952,47.4101,47.3282,47.3506,380589.0
2019-06-20 11:20:00,63.6,63.69,63.54,63.65,385403.0,47.3506,47.4176,47.3059,47.3878,385403.0
2019-06-20 11:30:00,63.64,63.69,63.58,63.63,502795.0,47.3803,47.4176,47.3357,47.3729,502795.0
2019-06-20 11:40:00,63.64,63.72,63.59,63.69,446804.0,47.3803,47.4399,47.3431,47.4176,446804.0
2019-06-20 11:50:00,63.69,63.74,63.62,63.63,324548.0,47.4176,47.4548,47.3654,47.3729,324548.0
2019-06-20 12:00:00,63.63,63.64,63.52,63.53,521299.0,47.3729,47.3803,47.291,47.2984,521299.0
2019-06-20 12:10:00,63.52,63.52,63.34,63.39,615356.0,47.291,47.291,47.157,47.1942,615356.0
2019-06-20 12:20:00,63.39,63.51,63.36,63.46,637153.0,47.1942,47.2835,47.1719,47.2463,637153.0
2019-06-20 12:30:00,63.46,63.52,63.38,63.41,329967.0,47.2463,47.291,47.1868,47.2091,329967.0
2019-06-20 12:40:00,63.41,63.47,63.39,63.45,296993.0,47.2091,47.2538,47.1942,47.2389,296993.0
2019-06-20 12:50:00,63.44,63.59,63.43,63.57,596895.0,47.2314,47.3431,47.224,47.3282,596895.0
2019-06-20 13:00:00,63.57,63.67,63.57,63.64,646550.0,47.3282,47.4027,47.3282,47.3803,646550.0
2019-06-20 13:10:00,63.64,63.65,63.52,63.55,442348.0,47.3803,47.3878,47.291,47.3133,442348.0
2019-06-20 13:20:00,63.55,63.6,63.53,63.58,438506.0,47.3133,47.3506,47.2984,47.3357,438506.0
2019-06-20 13:30:00,63.58,63.6,63.47,63.49,282869.0,47.3357,47.3506,47.2538,47.2687,282869.0
2019-06-20 13:40:00,63.48,63.52,63.34,63.34,626655.0,47.2612,47.291,47.157,47.157,626655.0
2019-06-20 13:50:00,63.34,63.41,63.32,63.4,539041.0,47.157,47.2091,47.1421,47.2017,539041.0
2019-06-20 14:00:00,63.4,63.52,63.39,63.48,411794.0,47.2017,47.291,47.1942,47.2612,411794.0
2019-06-20 14:10:00,63.48,63.49,63.41,63.44,276633.0,47.2612,47.2687,47.2091,47.2314,276633.0
2019-06-20 14:20:00,63.44,63.55,63.38,63.52,359221.0,47.2314,47.3133,47.1868,47.291,359221.0
2019-06-20 14:30:00,63.51,63.54,63.47,63.48,266119.0,47.2835,47.3059,47.2538,47.2612,266119.0
2019-06-20 14:40:00,63.48,63.53,63.45,63.51,329917.0,47.2612,47.2984,47.2389,47.2835,329917.0
2019-06-20 14:50:00,63.51,63.59,63.47,63.59,511098.0,47.2835,47.3431,47.2538,47.3431,511098.0
2019-06-20 15:00:00,63.59,63.65,63.55,63.6,682109.0,47.3431,47.3878,47.3133,47.3506,682109.0
2019-06-20 15:10:00,63.61,63.72,63.6,63.71,471114.0,47.358,47.4399,47.3506,47.4325,471114.0
2019-06-20 15:20:00,63.72,63.75,63.68,63.72,572449.0,47.4399,47.4622,47.4101,47.4399,572449.0
2019-06-20 15:30:00,63.72,63.75,63.68,63.72,864995.0,47.4399,47.4622,47.4101,47.4399,864995.0
2019-06-20 15:40:00,63.72,63.72,63.63,63.65,948771.0,47.4399,47.4399,47.3729,47.3878,948771.0
2019-06-20 15:50:00,63.65,63.76,63.63,63.64,2180931.0,47.3878,47.4697,47.3729,47.3803,2180931.0
2019-06-21 09:30:00,63.2,63.64,63.2,63.63,1157589.0,47.4795,47.8101,47.4795,47.8026,1157589.0
2019-06-21 09:40:00,63.63,63.74,63.28,63.35,786548.0,47.8026,47.8852,47.5396,47.5922,786548.0
2019-06-21 09:50:00,63.35,63.46,63.31,63.41,336400.0,47.5922,47.6749,47.5622,47.6373,336400.0
2019-06-21 10:00:00,63.42,63.48,63.35,63.48,973756.0,47.6448,47.6899,47.5922,47.6899,973756.0
2019-06-21 10:10:00,63.48,63.49,63.35,63.47,206287.0,47.6899,47.6974,47.5922,47.6824,206287.0
2019-06-21 10:20:00,63.48,63.6,63.46,63.58,298238.0,47.6899,47.78,47.6749,47.765,298238.0
2019-06-21 10:30:00,63.58,63.71,63.56,63.66,914945.0,47.765,47.8627,47.75,47.8251,914945.0
2019-06-21 10:40:00,63.67,63.7,63.59,63.62,312257.0,47.8326,47.8552,47.7725,47.7951,312257.0
2019-06-21 10:50:00,63.62,63.66,63.58,63.61,267686.0,47.7951,47.8251,47.765,47.7875,267686.0
2019-06-21 11:00:00,63.61,63.79,63.6,63.75,482070.0,47.7875,47.9228,47.78,47.8927,482070.0
2019-06-21 11:10:00,63.74,63.74,63.57,63.68,245240.0,47.8852,47.8852,47.7575,47.8401,245240.0
2019-06-21 11:20:00,63.68,63.75,63.66,63.72,173240.0,47.8401,47.8927,47.8251,47.8702,173240.0
2019-06-21 11:30:00,63.72,63.75,63.63,63.64,268504.0,47.8702,47.8927,47.8026,47.8101,268504.0
2019-06-21 11:40:00,63.64,63.68,63.52,63.53,141363.0,47.8101,47.8401,47.7199,47.7274,141363.0
2019-06-21 11:50:00,63.54,63.6,63.54,63.55,83854.0,47.735,47.78,47.735,47.7425,83854.0
2019-06-21 12:00:00,63.55,63.59,63.51,63.55,163219.0,47.7425,47.7725,47.7124,47.7425,163219.0
2019-06-21 12:10:00,63.55,63.57,63.43,63.43,528124.0,47.7425,47.7575,47.6523,47.6523,528124.0
2019-06-21 12:20:00,63.44,63.46,63.35,63.39,302635.0,47.6598,47.6749,47.5922,47.6223,302635.0
2019-06-21 12:30:00,63.39,63.42,63.32,63.4,680901.0,47.6223,47.6448,47.5697,47.6298,680901.0
2019-06-21 12:40:00,63.4,63.43,63.37,63.41,164681.0,47.6298,47.6523,47.6072,47.6373,164681.0
2019-06-21 12:50:00,63.42,63.45,63.37,63.42,84989.0,47.6448,47.6673,47.6072,47.6448,84989.0
2019-06-21 13:00:00,63.42,63.46,63.36,63.38,191977.0,47.6448,47.6749,47.5997,47.6148,191977.0
2019-06-21 13:10:00,63.37,63.43,63.37,63.41,59922.0,47.6072,47.6523,47.6072,47.6373,59922.0
2019-06-21 13:20:00,63.4,63.47,63.39,63.46,163966.0,47.6298,47.6824,47.6223,47.6749,163966.0
2019-06-21 13:30:00,63.47,63.49,63.44,63.46,78060.0,47.6824,47.6974,47.6598,47.6749,78060.0
2019-06-21 13:40:00,63.46,63.49,63.43,63.45,100278.0,47.6749,47.6974,47.6523,47.6673,100278.0
2019-06-21 13:50:00,63.45,63.47,63.44,63.47,43604.0,47.6673,47.6824,47.6598,47.6824,43604.0
2019-06-21 14:00:00,63.47,63.49,63.39,63.4,103038.0,47.6824,47.6974,47.6223,47.6298,103038.0
2019-06-21 14:10:00,63.4,63.43,63.38,63.41,81352.0,47.6298,47.6523,47.6148,47.6373,81352.0
2019-06-21 14:20:00,63.4,63.42,63.37,63.39,111840.0,47.6298,47.6448,47.6072,47.6223,111840.0
2019-06-21 14:30:00,63.39,63.46,63.38,63.41,499643.0,47.6223,47.6749,47.6148,47.6373,499643.0
2019-06-21 14:40:00,63.4,63.42,63.37,63.4,117744.0,47.6298,47.6448,47.6072,47.6298,117744.0
2019-06-21 14:50:00,63.4,63.45,63.39,63.43,205453.0,47.6298,47.6673,47.6223,47.6523,205453.0
2019-06-21 15:00:00,63.43,63.49,63.4,63.48,172551.0,47.6523,47.6974,47.6298,47.6899,172551.0
2019-06-21 15:10:00,63.49,63.49,63.44,63.47,154416.0,47.6974,47.6974,47.6598,47.6824,154416.0
2019-06-21 15:20:00,63.47,63.48,63.42,63.44,338947.0,47.6824,47.6899,47.6448,47.6598,338947.0
2019-06-21 15:30:00,63.44,63.46,63.41,63.46,344773.0,47.6598,47.6749,47.6373,47.6749,344773.0
2019-06-21 15:40:00,63.46,63.56,63.46,63.53,775457.0,47.6749,47.75,47.6749,47.7274,775457.0
2019-06-21 15:50:00,63.53,63.62,63.51,63.57,2230943.0,47.7274,47.7951,47.7124,47.7575,2230943.0
2019-06-24 09:30:00,63.54,63.72,63.35,63.37,560102.0,47.735,47.8702,47.5922,47.6072,560102.0
2019-06-24 09:40:00,63.37,63.47,63.17,63.24,336851.0,47.6072,47.6824,47.457,47.5096,336851.0
2019-06-24 09:50:00,63.24,63.3,63.17,63.22,436121.0,47.5096,47.5547,47.457,47.4946,436121.0
2019-06-24 10:00:00,63.22,63.39,63.2,63.31,275415.0,47.4946,47.6223,47.4795,47.5622,275415.0
2019-06-24 10:10:00,63.32,63.4,63.25,63.38,497673.0,47.5697,47.6298,47.5171,47.6148,497673.0
2019-06-24 10:20:00,63.39,63.4,63.29,63.34,182536.0,47.6223,47.6298,47.5471,47.5847,182536.0
2019-06-24 10:30:00,63.34,63.36,63.23,63.24,108446.0,47.5847,47.5997,47.5021,47.5096,108446.0
2019-06-24 10:40:00,63.24,63.28,63.14,63.15,352790.0,47.5096,47.5396,47.4345,47.442,352790.0
2019-06-24 10:50:00,63.16,63.18,63.08,63.11,202733.0,47.4495,47.4645,47.3894,47.4119,202733.0
2019-06-24 11:00:00,63.12,63.13,62.95,62.99,515638.0,47.4194,47.4269,47.2917,47.3218,515638.0
2019-06-24 11:10:00,62.99,63.05,62.9,62.9,285405.0,47.3218,47.3668,47.2542,47.2542,285405.0
2019-06-24 11:20:00,62.91,63.0,62.91,62.95,358128.0,47.2617,47.3293,47.2617,47.2917,358128.0
2019-06-24 11:30:00,62.95,63.0,62.92,62.93,137818.0,47.2917,47.3293,47.2692,47.2767,137818.0
2019-06-24 11:40:00,62.94,63.03,62.92,63.01,165590.0,47.2842,47.3518,47.2692,47.3368,165590.0
2019-06-24 11:50:00,63.02,63.08,62.95,62.99,150279.0,47.3443,47.3894,47.2917,47.3218,150279.0
2019-06-24 12:00:00,62.99,63.01,62.94,63.0,172198.0,47.3218,47.3368,47.2842,47.3293,172198.0
2019-06-24 12:10:00,62.99,63.08,62.98,63.05,111836.0,47.3218,47.3894,47.3143,47.3668,111836.0
2019-06-24 12:20:00,63.05,63.06,62.97,62.98,97996.0,47.3668,47.3744,47.3067,47.3143,97996.0
2019-06-24 12:30:00,62.98,63.05,62.95,63.05,129464.0,47.3143,47.3668,47.2917,47.3668,129464.0
2019-06-24 12:40:00,63.05,63.08,63.01,63.08,108768.0,47.3668,47.3894,47.3368,47.3894,108768.0
2019-06-24 12:50:00,63.07,63.12,63.06,63.08,189174.0,47.3819,47.4194,47.3744,47.3894,189174.0
2019-06-24 13:00:00,63.08,63.12,63.06,63.09,138042.0,47.3894,47.4194,47.3744,47.3969,138042.0
2019-06-24 13:10:00,63.09,63.14,63.08,63.13,91962.0,47.3969,47.4345,47.3894,47.4269,91962.0
2019-06-24 13:20:00,63.12,63.14,63.1,63.11,79481.0,47.4194,47.4345,47.4044,47.4119,79481.0
2019-06-24 13:30:00,63.1,63.12,63.08,63.09,76035.0,47.4044,47.4194,47.3894,47.3969,76035.0
2019-06-24 13:40:00,63.09,63.1,62.98,63.03,58776.0,47.3969,47.4044,47.3143,47.3518,58776.0
2019-06-24 13:50:00,63.03,63.03,62.97,62.99,160664.0,47.3518,47.3518,47.3067,47.3218,160664.0
2019-06-24 14:00:00,63.0,63.04,62.97,63.04,96708.0,47.3293,47.3593,47.3067,47.3593,96708.0
2019-06-24 14:10:00,63.03,63.1,63.02,63.08,71040.0,47.3518,47.4044,47.3443,47.3894,71040.0
2019-06-24 14:20:00,63.08,63.11,63.04,63.1,113638.0,47.3894,47.4119,47.3593,47.4044,113638.0
2019-06-24 14:30:00,63.09,63.12,63.06,63.12,135448.0,47.3969,47.4194,47.3744,47.4194,135448.0
2019-06-24 14:40:00,63.12,63.13,63.06,63.1,126313.0,47.4194,47.4269,47.3744,47.4044,126313.0
2019-06-24 14:50:00,63.1,63.15,63.1,63.13,153733.0,47.4044,47.442,47.4044,47.4269,153733.0
2019-06-24 15:00:00,63.13,63.16,63.09,63.11,200051.0,47.4269,47.4495,47.3969,47.4119,200051.0
2019-06-24 15:10:00,63.11,63.13,63.03,63.08,362207.0,47.4119,47.4269,47.3518,47.3894,362207.0
2019-06-24 15:20:00,63.09,63.1,63.01,63.02,197253.0,47.3969,47.4044,47.3368,47.3443,197253.0
2019-06-24 15:30:00,63.02,63.04,62.93,62.97,388194.0,47.3443,47.3593,47.2767,47.3067,388194.0
2019-06-24 15:40:00,62.97,63.03,62.95,62.98,255612.0,47.3067,47.3518,47.2917,47.3143,255612.0
2019-06-24 15:50:00,62.98,63.03,62.89,62.99,1303832.0,47.3143,47.3518,47.2466,47.3218,1303832.0
2019-06-25 09:30:00,62.95,63.01,62.71,62.77,461951.0,47.2917,47.3368,47.1114,47.1565,461951.0
2019-06-25 09:40:00,62.76,62.88,62.66,62.7,233815.0,47.149,47.2391,47.0738,47.1039,233815.0
2019-06-25 09:50:00,62.7,62.87,62.69,62.87,166375.0,47.1039,47.2316,47.0964,47.2316,166375.0
2019-06-25 10:00:00,62.87,62.96,62.84,62.94,170512.0,47.2316,47.2992,47.2091,47.2842,170512.0
2019-06-25 10:10:00,62.94,62.96,62.85,62.88,200108.0,47.2842,47.2992,47.2166,47.2391,200108.0
2019-06-25 10:20:00,62.88,62.88,62.69,62.78,741199.0,47.2391,47.2391,47.0964,47.164,741199.0
2019-06-25 10:30:00,62.79,62.8,62.68,62.76,289591.0,47.1715,47.179,47.0889,47.149,289591.0
2019-06-25 10:40:00,62.76,62.85,62.76,62.8,151540.0,47.149,47.2166,47.149,47.179,151540.0
2019-06-25 10:50:00,62.8,62.86,62.74,62.79,264074.0,47.179,47.2241,47.134,47.1715,264074.0
2019-06-25 11:00:00,62.8,62.81,62.75,62.77,671578.0,47.179,47.1865,47.1415,47.1565,671578.0
2019-06-25 11:10:00,62.77,62.81,62.76,62.79,683138.0,47.1565,47.1865,47.149,47.1715,683138.0
2019-06-25 11:20:00,62.79,62.83,62.72,62.78,353127.0,47.1715,47.2016,47.1189,47.164,353127.0
2019-06-25 11:30:00,62.78,62.78,62.68,62.72,255326.0,47.164,47.164,47.0889,47.1189,255326.0
2019-06-25 11:40:00,62.72,62.76,62.68,62.72,175027.0,47.1189,47.149,47.0889,47.1189,175027.0
2019-06-25 11:50:00,62.73,62.73,62.68,62.72,128734.0,47.1264,47.1264,47.0889,47.1189,128734.0
2019-06-25 12:00:00,62.71,62.75,62.7,62.72,154754.0,47.1114,47.1415,47.1039,47.1189,154754.0
2019-06-25 12:10:00,62.72,62.78,62.72,62.73,148880.0,47.1189,47.164,47.1189,47.1264,148880.0
2019-06-25 12:20:00,62.74,62.75,62.7,62.75,131716.0,47.134,47.1415,47.1039,47.1415,131716.0
2019-06-25 12:30:00,62.75,62.76,62.64,62.65,162208.0,47.1415,47.149,47.0588,47.0663,162208.0
2019-06-25 12:40:00,62.65,62.7,62.65,62.67,178738.0,47.0663,47.1039,47.0663,47.0814,178738.0
2019-06-25 12:50:00,62.67,62.74,62.66,62.7,145581.0,47.0814,47.134,47.0738,47.1039,145581.0
2019-06-25 13:00:00,62.71,62.75,62.62,62.75,171901.0,47.1114,47.1415,47.0438,47.1415,171901.0
2019-06-25 13:10:00,62.75,62.78,62.71,62.76,80616.0,47.1415,47.164,47.1114,47.149,80616.0
2019-06-25 13:20:00,62.75,62.8,62.73,62.78,147999.0,47.1415,47.179,47.1264,47.164,147999.0
2019-06-25 13:30:00,62.78,62.81,62.72,62.74,163603.0,47.164,47.1865,47.1189,47.134,163603.0
2019-06-25 13:40:00,62.74,62.74,62.66,62.68,98093.0,47.134,47.134,47.0738,47.0889,98093.0
2019-06-25 13:50:00,62.69,62.71,62.63,62.65,141467.0,47.0964,47.1114,47.0513,47.0663,141467.0
2019-06-25 14:00:00,62.66,62.71,62.64,62.67,102674.0,47.0738,47.1114,47.0588,47.0814,102674.0
2019-06-25 14:10:00,62.66,62.73,62.64,62.7,149504.0,47.0738,47.1264,47.0588,47.1039,149504.0
2019-06-25 14:20:00,62.69,62.71,62.62,62.66,179748.0,47.0964,47.1114,47.0438,47.0738,179748.0
2019-06-25 14:30:00,62.66,62.66,62.55,62.58,305513.0,47.0738,47.0738,46.9912,47.0137,305513.0
2019-06-25 14:40:00,62.59,62.65,62.54,62.64,104230.0,47.0213,47.0663,46.9837,47.0588,104230.0
2019-06-25 14:50:00,62.64,62.7,62.63,62.7,261329.0,47.0588,47.1039,47.0513,47.1039,261329.0
2019-06-25 15:00:00,62.7,62.73,62.66,62.69,186698.0,47.1039,47.1264,47.0738,47.0964,186698.0
2019-06-25 15:10:00,62.69,62.7,62.53,62.55,196498.0,47.0964,47.1039,46.9762,46.9912,196498.0
2019-06-25 15:20:00,62.54,62.6,62.52,62.6,275322.0,46.9837,47.0288,46.9687,47.0288,275322.0
2019-06-25 15:30:00,62.59,62.62,62.53,62.54,412222.0,47.0213,47.0438,46.9762,46.9837,412222.0
2019-06-25 15:40:00,62.54,62.58,62.49,62.51,463187.0,46.9837,47.0137,46.9461,46.9612,463187.0
2019-06-25 15:50:00,62.51,62.52,62.41,62.47,1143957.0,46.9612,46.9687,46.886,46.9311,1143957.0
2019-06-26 09:30:00,63.2,63.31,62.96,63.09,731483.0,47.4795,47.5622,47.2992,47.3969,731483.0
2019-06-26 09:40:00,63.1,63.25,63.06,63.21,322862.0,47.4044,47.5171,47.3744,47.487,322862.0
2019-06-26 09:50:00,63.21,63.32,63.19,63.3,213210.0,47.487,47.5697,47.472,47.5547,213210.0
2019-06-26 10:00:00,63.3,63.35,63.24,63.31,274326.0,47.5547,47.5922,47.5096,47.5622,274326.0
2019-06-26 10:10:00,63.3,63.36,63.25,63.35,283280.0,47.5547,47.5997,47.5171,47.5922,283280.0
2019-06-26 10:20:00,63.36,63.43,63.36,63.39,390670.0,47.5997,47.6523,47.5997,47.6223,390670.0
2019-06-26 10:30:00,63.4,63.86,63.4,63.76,1021281.0,47.6298,47.9754,47.6298,47.9002,1021281.0
2019-06-26 10:40:00,63.76,63.82,63.69,63.79,362749.0,47.9002,47.9453,47.8476,47.9228,362749.0
2019-06-26 10:50:00,63.79,63.87,63.75,63.85,175721.0,47.9228,47.9829,47.8927,47.9678,175721.0
2019-06-26 11:00:00,63.84,63.87,63.8,63.84,213901.0,47.9603,47.9829,47.9303,47.9603,213901.0
2019-06-26 11:10:00,63.83,63.87,63.76,63.79,489644.0,47.9528,47.9829,47.9002,47.9228,489644.0
2019-06-26 11:20:00,63.79,63.9,63.77,63.9,346214.0,47.9228,48.0054,47.9077,48.0054,346214.0
2019-06-26 11:30:00,63.9,63.93,63.8,63.86,283763.0,48.0054,48.0279,47.9303,47.9754,283763.0
2019-06-26 11:40:00,63.87,63.91,63.79,63.9,132341.0,47.9829,48.0129,47.9228,48.0054,132341.0
2019-06-26 11:50:00,63.91,63.91,63.73,63.78,290934.0,48.0129,48.0129,47.8777,47.9153,290934.0
2019-06-26 12:00:00,63.78,63.78,63.66,63.69,266731.0,47.9153,47.9153,47.8251,47.8476,266731.0
2019-06-26 12:10:00,63.7,63.74,63.68,63.69,134498.0,47.8552,47.8852,47.8401,47.8476,134498.0
2019-06-26 12:20:00,63.7,63.72,63.61,63.68,433952.0,47.8552,47.8702,47.7875,47.8401,433952.0
2019-06-26 12:30:00,63.68,63.74,63.66,63.73,122946.0,47.8401,47.8852,47.8251,47.8777,122946.0
2019-06-26 12:40:00,63.73,63.76,63.69,63.74,66797.0,47.8777,47.9002,47.8476,47.8852,66797.0
2019-06-26 12:50:00,63.75,63.83,63.74,63.83,427068.0,47.8927,47.9528,47.8852,47.9528,427068.0
2019-06-26 13:00:00,63.82,63.86,63.78,63.8,244923.0,47.9453,47.9754,47.9153,47.9303,244923.0
2019-06-26 13:10:00,63.81,63.83,63.76,63.77,97603.0,47.9378,47.9528,47.9002,47.9077,97603.0
2019-06-26 13:20:00,63.76,63.81,63.75,63.77,160939.0,47.9002,47.9378,47.8927,47.9077,160939.0
2019-06-26 13:30:00,63.77,63.77,63.69,63.7,110724.0,47.9077,47.9077,47.8476,47.8552,110724.0
2019-06-26 13:40:00,63.7,63.71,63.62,63.66,129071.0,47.8552,47.8627,47.7951,47.8251,129071.0
2019-06-26 13:50:00,63.65,63.66,63.57,63.59,224459.0,47.8176,47.8251,47.7575,47.7725,224459.0
2019-06-26 14:00:00,63.59,63.67,63.59,63.66,104586.0,47.7725,47.8326,47.7725,47.8251,104586.0
2019-06-26 14:10:00,63.66,63.71,63.66,63.67,217390.0,47.8251,47.8627,47.8251,47.8326,217390.0
2019-06-26 14:20:00,63.67,63.69,63.63,63.65,153311.0,47.8326,47.8476,47.8026,47.8176,153311.0
2019-06-26 14:30:00,63.65,63.65,63.6,63.63,105047.0,47.8176,47.8176,47.78,47.8026,105047.0
2019-06-26 14:40:00,63.63,63.67,63.6,63.63,181660.0,47.8026,47.8326,47.78,47.8026,181660.0
2019-06-26 14:50:00,63.63,63.66,63.6,63.64,111298.0,47.8026,47.8251,47.78,47.8101,111298.0
2019-06-26 15:00:00,63.64,63.66,63.56,63.6,305436.0,47.8101,47.8251,47.75,47.78,305436.0
2019-06-26 15:10:00,63.6,63.63,63.58,63.59,173751.0,47.78,47.8026,47.765,47.7725,173751.0
2019-06-26 15:20:00,63.59,63.65,63.57,63.61,208867.0,47.7725,47.8176,47.7575,47.7875,208867.0
2019-06-26 15:30:00,63.6,63.67,63.59,63.64,864857.0,47.78,47.8326,47.7725,47.8101,864857.0
2019-06-26 15:40:00,63.63,63.65,63.54,63.57,462284.0,47.8026,47.8176,47.735,47.7575,462284.0
2019-06-26 15:50:00,63.56,63.58,63.44,63.45,1482570.0,47.75,47.765,47.6598,47.6673,1482570.0
2019-06-27 09:30:00,63.45,63.64,63.32,63.35,517867.0,47.6673,47.8101,47.5697,47.5922,517867.0
2019-06-27 09:40:00,63.33,63.4,63.29,63.39,349193.0,47.5772,47.6298,47.5471,47.6223,349193.0
2019-06-27 09:50:00,63.4,63.55,63.4,63.42,270350.0,47.6298,47.7425,47.6298,47.6448,270350.0
2019-06-27 10:00:00,63.41,63.5,63.33,63.46,329051.0,47.6373,47.7049,47.5772,47.6749,329051.0
2019-06-27 10:10:00,63.45,63.48,63.41,63.47,215198.0,47.6673,47.6899,47.6373,47.6824,215198.0
2019-06-27 10:20:00,63.48,63.54,63.43,63.49,258294.0,47.6899,47.735,47.6523,47.6974,258294.0
2019-06-27 10:30:00,63.5,63.54,63.43,63.46,231127.0,47.7049,47.735,47.6523,47.6749,231127.0
2019-06-27 10:40:00,63.45,63.48,63.38,63.43,123981.0,47.6673,47.6899,47.6148,47.6523,123981.0
2019-06-27 10:50:00,63.43,63.51,63.42,63.5,164428.0,47.6523,47.7124,47.6448,47.7049,164428.0
2019-06-27 11:00:00,63.51,63.56,63.47,63.49,106999.0,47.7124,47.75,47.6824,47.6974,106999.0
2019-06-27 11:10:00,63.49,63.52,63.28,63.33,601424.0,47.6974,47.7199,47.5396,47.5772,601424.0
2019-06-27 11:20:00,63.33,63.36,63.21,63.33,180503.0,47.5772,47.5997,47.487,47.5772,180503.0
2019-06-27 11:30:00,63.33,63.33,63.19,63.22,113561.0,47.5772,47.5772,47.472,47.4946,113561.0
2019-06-27 11:40:00,63.22,63.28,63.2,63.26,75105.0,47.4946,47.5396,47.4795,47.5246,75105.0
2019-06-27 11:50:00,63.26,63.29,63.19,63.25,103737.0,47.5246,47.5471,47.472,47.5171,103737.0
2019-06-27 12:00:00,63.25,63.32,63.24,63.32,105342.0,47.5171,47.5697,47.5096,47.5697,105342.0
2019-06-27 12:10:00,63.32,63.4,63.29,63.37,100692.0,47.5697,47.6298,47.5471,47.6072,100692.0
2019-06-27 12:20:00,63.38,63.43,63.37,63.42,105954.0,47.6148,47.6523,47.6072,47.6448,105954.0
2019-06-27 12:30:00,63.43,63.44,63.38,63.4,85656.0,47.6523,47.6598,47.6148,47.6298,85656.0
2019-06-27 12:40:00,63.4,63.41,63.34,63.37,75207.0,47.6298,47.6373,47.5847,47.6072,75207.0
2019-06-27 12:50:00,63.38,63.4,63.36,63.37,64977.0,47.6148,47.6298,47.5997,47.6072,64977.0
2019-06-27 13:00:00,63.38,63.44,63.38,63.44,111609.0,47.6148,47.6598,47.6148,47.6598,111609.0
2019-06-27 13:10:00,63.43,63.43,63.37,63.38,199504.0,47.6523,47.6523,47.6072,47.6148,199504.0
2019-06-27 13:20:00,63.37,63.4,63.35,63.36,190376.0,47.6072,47.6298,47.5922,47.5997,190376.0
2019-06-27 13:30:00,63.36,63.38,63.3,63.31,235671.0,47.5997,47.6148,47.5547,47.5622,235671.0
2019-06-27 13:40:00,63.31,63.34,63.29,63.31,104016.0,47.5622,47.5847,47.5471,47.5622,104016.0
2019-06-27 13:50:00,63.32,63.34,63.28,63.28,122467.0,47.5697,47.5847,47.5396,47.5396,122467.0
2019-06-27 14:00:00,63.28,63.3,63.26,63.28,238584.0,47.5396,47.5547,47.5246,47.5396,238584.0
2019-06-27 14:10:00,63.29,63.3,63.27,63.28,134270.0,47.5471,47.5547,47.5321,47.5396,134270.0
2019-06-27 14:20:00,63.29,63.3,63.21,63.21,195970.0,47.5471,47.5547,47.487,47.487,195970.0
2019-06-27 14:30:00,63.21,63.23,63.08,63.08,319630.0,47.487,47.5021,47.3894,47.3894,319630.0
2019-06-27 14:40:00,63.08,63.09,62.97,62.99,478181.0,47.3894,47.3969,47.3067,47.3218,478181.0
2019-06-27 14:50:00,62.99,63.0,62.94,62.97,230940.0,47.3218,47.3293,47.2842,47.3067,230940.0
2019-06-27 15:00:00,62.97,63.02,62.96,62.97,182436.0,47.3067,47.3443,47.2992,47.3067,182436.0
2019-06-27 15:10:00,62.98,63.03,62.94,62.95,185324.0,47.3143,47.3518,47.2842,47.2917,185324.0
2019-06-27 15:20:00,62.95,62.96,62.87,62.89,330886.0,47.2917,47.2992,47.2316,47.2466,330886.0
2019-06-27 15:30:00,62.89,62.96,62.85,62.94,307572.0,47.2466,47.2992,47.2166,47.2842,307572.0
2019-06-27 15:40:00,62.94,63.05,62.94,63.03,272905.0,47.2842,47.3668,47.2842,47.3518,272905.0
2019-06-27 15:50:00,63.03,63.04,62.92,62.93,1462423.0,47.3518,47.3593,47.2692,47.2767,1462423.0
2019-06-28 09:30:00,63.13,63.44,63.13,63.38,273065.0,47.4269,47.6598,47.4269,47.6148,273065.0
2019-06-28 09:40:00,63.4,63.48,63.28,63.32,534977.0,47.6298,47.6899,47.5396,47.5697,534977.0
2019-06-28 09:50:00,63.31,63.36,63.21,63.35,426542.0,47.5622,47.5997,47.487,47.5922,426542.0
2019-06-28 10:00:00,63.35,63.36,63.2,63.25,287393.0,47.5922,47.5997,47.4795,47.5171,287393.0
2019-06-28 10:10:00,63.25,63.28,63.19,63.23,268759.0,47.5171,47.5396,47.472,47.5021,268759.0
2019-06-28 10:20:00,63.23,63.26,63.18,63.2,200381.0,47.5021,47.5246,47.4645,47.4795,200381.0
2019-06-28 10:30:00,63.2,63.24,63.14,63.2,186449.0,47.4795,47.5096,47.4345,47.4795,186449.0
2019-06-28 10:40:00,63.2,63.23,63.15,63.2,151094.0,47.4795,47.5021,47.442,47.4795,151094.0
2019-06-28 10:50:00,63.2,63.28,63.18,63.25,131246.0,47.4795,47.5396,47.4645,47.5171,131246.0
2019-06-28 11:00:00,63.24,63.31,63.23,63.29,174418.0,47.5096,47.5622,47.5021,47.5471,174418.0
2019-06-28 11:10:00,63.3,63.33,63.25,63.27,147686.0,47.5547,47.5772,47.5171,47.5321,147686.0
2019-06-28 11:20:00,63.27,63.33,63.24,63.3,214536.0,47.5321,47.5772,47.5096,47.5547,214536.0
2019-06-28 11:30:00,63.29,63.32,63.27,63.28,136521.0,47.5471,47.5697,47.5321,47.5396,136521.0
2019-06-28 11:40:00,63.28,63.31,63.25,63.3,91851.0,47.5396,47.5622,47.5171,47.5547,91851.0
2019-06-28 11:50:00,63.31,63.38,63.29,63.36,265088.0,47.5622,47.6148,47.5471,47.5997,265088.0
2019-06-28 12:00:00,63.36,63.45,63.35,63.37,351243.0,47.5997,47.6673,47.5922,47.6072,351243.0
2019-06-28 12:10:00,63.36,63.42,63.36,63.39,125125.0,47.5997,47.6448,47.5997,47.6223,125125.0
2019-06-28 12:20:00,63.39,63.49,63.38,63.45,236765.0,47.6223,47.6974,47.6148,47.6673,236765.0
2019-06-28 12:30:00,63.45,63.53,63.42,63.5,139617.0,47.6673,47.7274,47.6448,47.7049,139617.0
2019-06-28 12:40:00,63.5,63.51,63.44,63.46,199527.0,47.7049,47.7124,47.6598,47.6749,199527.0
2019-06-28 12:50:00,63.46,63.5,63.45,63.47,263442.0,47.6749,47.7049,47.6673,47.6824,263442.0
2019-06-28 13:00:00,63.48,63.49,63.43,63.44,156059.0,47.6899,47.6974,47.6523,47.6598,156059.0
2019-06-28 13:10:00,63.44,63.47,63.42,63.47,130352.0,47.6598,47.6824,47.6448,47.6824,130352.0
2019-06-28 13:20:00,63.47,63.47,63.44,63.46,87834.0,47.6824,47.6824,47.6598,47.6749,87834.0
2019-06-28 13:30:00,63.46,63.52,63.44,63.51,110005.0,47.6749,47.7199,47.6598,47.7124,110005.0
2019-06-28 13:40:00,63.51,63.55,63.5,63.54,154149.0,47.7124,47.7425,47.7049,47.735,154149.0
2019-06-28 13:50:00,63.54,63.55,63.48,63.54,143772.0,47.735,47.7425,47.6899,47.735,143772.0
2019-06-28 14:00:00,63.54,63.55,63.5,63.51,97593.0,47.735,47.7425,47.7049,47.7124,97593.0
2019-06-28 14:10:00,63.52,63.57,63.47,63.56,175735.0,47.7199,47.7575,47.6824,47.75,175735.0
2019-06-28 14:20:00,63.56,63.58,63.47,63.47,301700.0,47.75,47.765,47.6824,47.6824,301700.0
2019-06-28 14:30:00,63.48,63.5,63.36,63.4,1229813.0,47.6899,47.7049,47.5997,47.6298,1229813.0
2019-06-28 14:40:00,63.4,63.42,63.29,63.32,1126727.0,47.6298,47.6448,47.5471,47.5697,1126727.0
2019-06-28 14:50:00,63.32,63.34,63.2,63.27,1193536.0,47.5697,47.5847,47.4795,47.5321,1193536.0
2019-06-28 15:00:00,63.27,63.28,63.18,63.22,454725.0,47.5321,47.5396,47.4645,47.4946,454725.0
2019-06-28 15:10:00,63.21,63.36,63.2,63.35,540511.0,47.487,47.5997,47.4795,47.5922,540511.0
2019-06-28 15:20:00,63.35,63.4,63.34,63.38,441754.0,47.5922,47.6298,47.5847,47.6148,441754.0
2019-06-28 15:30:00,63.39,63.53,63.38,63.49,882001.0,47.6223,47.7274,47.6148,47.6974,882001.0
2019-06-28 15:40:00,63.49,63.58,63.47,63.58,775033.0,47.6974,47.765,47.6824,47.765,775033.0
2019-06-28 15:50:00,63.57,63.77,63.54,63.7,2963962.0,47.7575,47.9077,47.735,47.8552,2963962.0
2019-07-01 09:30:00,64.5,64.63,64.3,64.52,1024263.0,48.4562,48.5538,48.3059,48.4712,1024263.0
2019-07-01 09:40:00,64.52,64.71,64.48,64.5,566135.0,48.4712,48.6139,48.4411,48.4562,566135.0
2019-07-01 09:50:00,64.5,64.5,64.39,64.48,825086.0,48.4562,48.4562,48.3735,48.4411,825086.0
2019-07-01 10:00:00,64.49,64.53,64.3,64.42,1211092.0,48.4487,48.4787,48.3059,48.3961,1211092.0
2019-07-01 10:10:00,64.42,64.46,64.32,64.45,916513.0,48.3961,48.4261,48.3209,48.4186,916513.0
2019-07-01 10:20:00,64.45,64.48,64.35,64.45,642703.0,48.4186,48.4411,48.3435,48.4186,642703.0
2019-07-01 10:30:00,64.45,64.47,64.37,64.44,683843.0,48.4186,48.4336,48.3585,48.4111,683843.0
2019-07-01 10:40:00,64.45,64.5,64.43,64.49,258373.0,48.4186,48.4562,48.4036,48.4487,258373.0
2019-07-01 10:50:00,64.49,64.51,64.41,64.42,541652.0,48.4487,48.4637,48.3886,48.3961,541652.0
2019-07-01 11:00:00,64.43,64.51,64.37,64.39,812867.0,48.4036,48.4637,48.3585,48.3735,812867.0
2019-07-01 11:10:00,64.4,64.41,64.22,64.24,200817.0,48.381,48.3886,48.2458,48.2608,200817.0
2019-07-01 11:20:00,64.23,64.26,64.06,64.08,401799.0,48.2533,48.2759,48.1256,48.1406,401799.0
2019-07-01 11:30:00,64.07,64.17,64.03,64.13,247491.0,48.1331,48.2082,48.1031,48.1782,247491.0
2019-07-01 11:40:00,64.12,64.17,64.05,64.08,191456.0,48.1707,48.2082,48.1181,48.1406,191456.0
2019-07-01 11:50:00,64.08,64.14,64.05,64.06,156797.0,48.1406,48.1857,48.1181,48.1256,156797.0
2019-07-01 12:00:00,64.06,64.1,64.01,64.08,101768.0,48.1256,48.1557,48.088,48.1406,101768.0
2019-07-01 12:10:00,64.09,64.11,64.02,64.02,112792.0,48.1481,48.1632,48.0956,48.0956,112792.0
2019-07-01 12:20:00,64.02,64.05,64.02,64.02,214039.0,48.0956,48.1181,48.0956,48.0956,214039.0
2019-07-01 12:30:00,64.02,64.05,64.0,64.0,129496.0,48.0956,48.1181,48.0805,48.0805,129496.0
2019-07-01 12:40:00,64.0,64.04,63.99,64.01,154931.0,48.0805,48.1106,48.073,48.088,154931.0
2019-07-01 12:50:00,64.01,64.02,63.92,63.95,159829.0,48.088,48.0956,48.0204,48.043,159829.0
2019-07-01 13:00:00,63.95,63.97,63.83,63.89,230040.0,48.043,48.058,47.9528,47.9979,230040.0
2019-07-01 13:10:00,63.89,63.9,63.75,63.79,318814.0,47.9979,48.0054,47.8927,47.9228,318814.0
2019-07-01 13:20:00,63.79,63.85,63.77,63.85,80057.0,47.9228,47.9678,47.9077,47.9678,80057.0
2019-07-01 13:30:00,63.85,63.9,63.81,63.87,186020.0,47.9678,48.0054,47.9378,47.9829,186020.0
2019-07-01 13:40:00,63.88,63.88,63.8,63.84,92147.0,47.9904,47.9904,47.9303,47.9603,92147.0
2019-07-01 13:50:00,63.84,63.84,63.76,63.77,104059.0,47.9603,47.9603,47.9002,47.9077,104059.0
2019-07-01 14:00:00,63.77,63.78,63.63,63.67,181249.0,47.9077,47.9153,47.8026,47.8326,181249.0
2019-07-01 14:10:00,63.66,63.69,63.61,63.63,128610.0,47.8251,47.8476,47.7875,47.8026,128610.0
2019-07-01 14:20:00,63.63,63.79,63.62,63.77,103965.0,47.8026,47.9228,47.7951,47.9077,103965.0
2019-07-01 14:30:00,63.78,63.82,63.77,63.8,140630.0,47.9153,47.9453,47.9077,47.9303,140630.0
2019-07-01 14:40:00,63.8,63.84,63.75,63.83,101822.0,47.9303,47.9603,47.8927,47.9528,101822.0
2019-07-01 14:50:00,63.83,63.84,63.76,63.78,86181.0,47.9528,47.9603,47.9002,47.9153,86181.0
2019-07-01 15:00:00,63.78,63.85,63.77,63.81,215398.0,47.9153,47.9678,47.9077,47.9378,215398.0
2019-07-01 15:10:00,63.81,63.89,63.81,63.88,223026.0,47.9378,47.9979,47.9378,47.9904,223026.0
2019-07-01 15:20:00,63.88,63.91,63.81,63.83,105155.0,47.9904,48.0129,47.9378,47.9528,105155.0
2019-07-01 15:30:00,63.83,63.91,63.75,63.76,210573.0,47.9528,48.0129,47.8927,47.9002,210573.0
2019-07-01 15:40:00,63.77,63.79,63.7,63.71,277400.0,47.9077,47.9228,47.8552,47.8627,277400.0
2019-07-01 15:50:00,63.71,63.83,63.7,63.79,1107950.0,47.8627,47.9528,47.8552,47.9228,1107950.0
2019-07-02 09:30:00,63.58,63.71,63.24,63.3,377007.0,47.765,47.8627,47.5096,47.5547,377007.0
2019-07-02 09:40:00,63.29,63.29,62.98,63.0,289111.0,47.5471,47.5471,47.3143,47.3293,289111.0
2019-07-02 09:50:00,62.99,63.14,62.94,62.95,215864.0,47.3218,47.4345,47.2842,47.2917,215864.0
2019-07-02 10:00:00,62.95,63.1,62.91,62.95,255646.0,47.2917,47.4044,47.2617,47.2917,255646.0
2019-07-02 10:10:00,62.95,62.96,62.76,62.81,354612.0,47.2917,47.2992,47.149,47.1865,354612.0
2019-07-02 10:20:00,62.8,62.92,62.71,62.91,173891.0,47.179,47.2692,47.1114,47.2617,173891.0
2019-07-02 10:30:00,62.9,63.02,62.87,62.89,234216.0,47.2542,47.3443,47.2316,47.2466,234216.0
2019-07-02 10:40:00,62.89,62.89,62.67,62.68,156203.0,47.2466,47.2466,47.0814,47.0889,156203.0
2019-07-02 10:50:00,62.67,62.79,62.6,62.78,486074.0,47.0814,47.1715,47.0288,47.164,486074.0
2019-07-02 11:00:00,62.78,62.84,62.69,62.73,348804.0,47.164,47.2091,47.0964,47.1264,348804.0
2019-07-02 11:10:00,62.74,62.77,62.63,62.77,162717.0,47.134,47.1565,47.0513,47.1565,162717.0
2019-07-02 11:20:00,62.78,62.8,62.64,62.74,323730.0,47.164,47.179,47.0588,47.134,323730.0
2019-07-02 11:30:00,62.73,62.76,62.56,62.57,441832.0,47.1264,47.149,46.9987,47.0062,441832.0
2019-07-02 11:40:00,62.56,62.69,62.55,62.66,286251.0,46.9987,47.0964,46.9912,47.0738,286251.0
2019-07-02 11:50:00,62.65,62.76,62.63,62.73,246015.0,47.0663,47.149,47.0513,47.1264,246015.0
2019-07-02 12:00:00,62.72,62.8,62.66,62.77,127500.0,47.1189,47.179,47.0738,47.1565,127500.0
2019-07-02 12:10:00,62.78,62.82,62.76,62.77,269036.0,47.164,47.1941,47.149,47.1565,269036.0
2019-07-02 12:20:00,62.77,62.77,62.58,62.6,354587.0,47.1565,47.1565,47.0137,47.0288,354587.0
2019-07-02 12:30:00,62.6,62.67,62.54,62.66,289942.0,47.0288,47.0814,46.9837,47.0738,289942.0
2019-07-02 12:40:00,62.66,62.66,62.6,62.64,137578.0,47.0738,47.0738,47.0288,47.0588,137578.0
2019-07-02 12:50:00,62.64,62.67,62.58,62.66,106922.0,47.0588,47.0814,47.0137,47.0738,106922.0
2019-07-02 13:00:00,62.66,62.69,62.64,62.67,116519.0,47.0738,47.0964,47.0588,47.0814,116519.0
2019-07-02 13:10:00,62.68,62.69,62.6,62.65,113750.0,47.0889,47.0964,47.0288,47.0663,113750.0
2019-07-02 13:20:00,62.65,62.71,62.65,62.67,93268.0,47.0663,47.1114,47.0663,47.0814,93268.0
2019-07-02 13:30:00,62.66,62.76,62.66,62.73,153169.0,47.0738,47.149,47.0738,47.1264,153169.0
2019-07-02 13:40:00,62.73,62.73,62.69,62.71,140625.0,47.1264,47.1264,47.0964,47.1114,140625.0
2019-07-02 13:50:00,62.71,62.74,62.64,62.67,138365.0,47.1114,47.134,47.0588,47.0814,138365.0
2019-07-02 14:00:00,62.67,62.7,62.65,62.66,148081.0,47.0814,47.1039,47.0663,47.0738,148081.0
2019-07-02 14:10:00,62.66,62.67,62.54,62.55,200197.0,47.0738,47.0814,46.9837,46.9912,200197.0
2019-07-02 14:20:00,62.56,62.57,62.5,62.5,261079.0,46.9987,47.0062,46.9536,46.9536,261079.0
2019-07-02 14:30:00,62.51,62.53,62.48,62.52,161378.0,46.9612,46.9762,46.9386,46.9687,161378.0
2019-07-02 14:40:00,62.52,62.57,62.51,62.54,149987.0,46.9687,47.0062,46.9612,46.9837,149987.0
2019-07-02 14:50:00,62.55,62.55,62.47,62.5,107450.0,46.9912,46.9912,46.9311,46.9536,107450.0
2019-07-02 15:00:00,62.5,62.63,62.5,62.59,246446.0,46.9536,47.0513,46.9536,47.0213,246446.0
2019-07-02 15:10:00,62.6,62.68,62.57,62.65,414157.0,47.0288,47.0889,47.0062,47.0663,414157.0
2019-07-02 15:20:00,62.66,62.66,62.54,62.55,250991.0,47.0738,47.0738,46.9837,46.9912,250991.0
2019-07-02 15:30:00,62.54,62.6,62.54,62.59,263154.0,46.9837,47.0288,46.9837,47.0213,263154.0
2019-07-02 15:40:00,62.58,62.6,62.54,62.56,327524.0,47.0137,47.0288,46.9837,46.9987,327524.0
2019-07-02 15:50:00,62.55,62.67,62.55,62.66,1454473.0,46.9912,47.0814,46.9912,47.0738,1454473.0
2019-07-03 09:30:00,62.91,62.91,62.62,62.74,499542.0,47.2617,47.2617,47.0438,47.134,499542.0
2019-07-03 09:40:00,62.75,62.8,62.59,62.64,292559.0,47.1415,47.179,47.0213,47.0588,292559.0
2019-07-03 09:50:00,62.65,62.73,62.58,62.7,104399.0,47.0663,47.1264,47.0137,47.1039,104399.0
2019-07-03 10:00:00,62.69,62.74,62.59,62.63,134601.0,47.0964,47.134,47.0213,47.0513,134601.0
2019-07-03 10:10:00,62.63,62.67,62.57,62.65,220090.0,47.0513,47.0814,47.0062,47.0663,220090.0
2019-07-03 10:20:00,62.65,62.73,62.63,62.72,229612.0,47.0663,47.1264,47.0513,47.1189,229612.0
2019-07-03 10:30:00,62.72,62.72,62.46,62.55,453119.0,47.1189,47.1189,46.9236,46.9912,453119.0
2019-07-03 10:40:00,62.55,62.72,62.55,62.66,206143.0,46.9912,47.1189,46.9912,47.0738,206143.0
2019-07-03 10:50:00,62.65,62.7,62.55,62.57,104508.0,47.0663,47.1039,46.9912,47.0062,104508.0
2019-07-03 11:00:00,62.57,62.61,62.54,62.61,132037.0,47.0062,47.0363,46.9837,47.0363,132037.0
2019-07-03 11:10:00,62.61,62.65,62.55,62.65,176172.0,47.0363,47.0663,46.9912,47.0663,176172.0
2019-07-03 11:20:00,62.65,62.74,62.63,62.72,110415.0,47.0663,47.134,47.0513,47.1189,110415.0
2019-07-03 11:30:00,62.72,62.79,62.71,62.74,199684.0,47.1189,47.1715,47.1114,47.134,199684.0
2019-07-03 11:40:00,62.75,62.83,62.73,62.82,121254.0,47.1415,47.2016,47.1264,47.1941,121254.0
2019-07-03 11:50:00,62.83,62.84,62.78,62.82,141055.0,47.2016,47.2091,47.164,47.1941,141055.0
2019-07-03 12:00:00,62.82,62.86,62.78,62.83,149736.0,47.1941,47.2241,47.164,47.2016,149736.0
2019-07-03 12:10:00,62.83,62.9,62.82,62.89,222852.0,47.2016,47.2542,47.1941,47.2466,222852.0
2019-07-03 12:20:00,62.89,62.91,62.86,62.89,118644.0,47.2466,47.2617,47.2241,47.2466,118644.0
2019-07-03 12:30:00,62.89,62.96,62.89,62.95,198219.0,47.2466,47.2992,47.2466,47.2917,198219.0
2019-07-03 12:40:00,62.94,62.95,62.84,62.9,262636.0,47.2842,47.2917,47.2091,47.2542,262636.0
2019-07-03 12:50:00,62.91,63.05,62.9,63.03,894415.0,47.2617,47.3668,47.2542,47.3518,894415.0
2019-07-05 09:30:00,62.72,63.0,62.7,62.83,540674.0,47.1189,47.3293,47.1039,47.2016,540674.0
2019-07-05 09:40:00,62.83,63.01,62.81,62.99,271651.0,47.2016,47.3368,47.1865,47.3218,271651.0
2019-07-05 09:50:00,62.99,63.03,62.93,62.97,261207.0,47.3218,47.3518,47.2767,47.3067,261207.0
2019-07-05 10:00:00,62.98,62.98,62.88,62.88,106823.0,47.3143,47.3143,47.2391,47.2391,106823.0
2019-07-05 10:10:00,62.88,62.94,62.82,62.86,158316.0,47.2391,47.2842,47.1941,47.2241,158316.0
2019-07-05 10:20:00,62.86,62.87,62.66,62.67,171615.0,47.2241,47.2316,47.0738,47.0814,171615.0
2019-07-05 10:30:00,62.67,62.7,62.64,62.66,176193.0,47.0814,47.1039,47.0588,47.0738,176193.0
2019-07-05 10:40:00,62.65,62.71,62.63,62.68,133846.0,47.0663,47.1114,47.0513,47.0889,133846.0
2019-07-05 10:50:00,62.68,62.76,62.64,62.7,246250.0,47.0889,47.149,47.0588,47.1039,246250.0
2019-07-05 11:00:00,62.7,62.72,62.65,62.7,147676.0,47.1039,47.1189,47.0663,47.1039,147676.0
2019-07-05 11:10:00,62.7,62.79,62.7,62.73,180369.0,47.1039,47.1715,47.1039,47.1264,180369.0
2019-07-05 11:20:00,62.73,62.76,62.67,62.69,108182.0,47.1264,47.149,47.0814,47.0964,108182.0
2019-07-05 11:30:00,62.69,62.77,62.68,62.77,79330.0,47.0964,47.1565,47.0889,47.1565,79330.0
2019-07-05 11:40:00,62.77,62.77,62.67,62.72,191935.0,47.1565,47.1565,47.0814,47.1189,191935.0
2019-07-05 11:50:00,62.72,62.79,62.69,62.79,137262.0,47.1189,47.1715,47.0964,47.1715,137262.0
2019-07-05 12:00:00,62.79,62.79,62.74,62.78,76817.0,47.1715,47.1715,47.134,47.164,76817.0
2019-07-05 12:10:00,62.78,62.87,62.78,62.87,71378.0,47.164,47.2316,47.164,47.2316,71378.0
2019-07-05 12:20:00,62.87,62.89,62.85,62.86,54600.0,47.2316,47.2466,47.2166,47.2241,54600.0
2019-07-05 12:30:00,62.87,62.89,62.84,62.86,50897.0,47.2316,47.2466,47.2091,47.2241,50897.0
2019-07-05 12:40:00,62.85,62.86,62.81,62.85,69874.0,47.2166,47.2241,47.1865,47.2166,69874.0
2019-07-05 12:50:00,62.85,62.87,62.83,62.84,35348.0,47.2166,47.2316,47.2016,47.2091,35348.0
2019-07-05 13:00:00,62.84,62.96,62.84,62.93,110234.0,47.2091,47.2992,47.2091,47.2767,110234.0
2019-07-05 13:10:00,62.93,62.95,62.93,62.94,73083.0,47.2767,47.2917,47.2767,47.2842,73083.0
2019-07-05 13:20:00,62.93,62.96,62.9,62.93,84034.0,47.2767,47.2992,47.2542,47.2767,84034.0
2019-07-05 13:30:00,62.94,62.98,62.9,62.97,52520.0,47.2842,47.3143,47.2542,47.3067,52520.0
2019-07-05 13:40:00,62.98,63.04,62.97,63.01,91570.0,47.3143,47.3593,47.3067,47.3368,91570.0
2019-07-05 13:50:00,63.01,63.04,62.97,63.03,98914.0,47.3368,47.3593,47.3067,47.3518,98914.0
2019-07-05 14:00:00,63.03,63.06,62.99,63.01,81565.0,47.3518,47.3744,47.3218,47.3368,81565.0
2019-07-05 14:10:00,63.02,63.04,62.98,62.99,54394.0,47.3443,47.3593,47.3143,47.3218,54394.0
2019-07-05 14:20:00,62.99,63.06,62.98,63.01,70812.0,47.3218,47.3744,47.3143,47.3368,70812.0
2019-07-05 14:30:00,63.01,63.07,63.0,63.04,83933.0,47.3368,47.3819,47.3293,47.3593,83933.0
2019-07-05 14:40:00,63.04,63.07,63.03,63.05,112962.0,47.3593,47.3819,47.3518,47.3668,112962.0
2019-07-05 14:50:00,63.05,63.08,63.03,63.05,196829.0,47.3668,47.3894,47.3518,47.3668,196829.0
2019-07-05 15:00:00,63.05,63.05,62.99,63.01,240582.0,47.3668,47.3668,47.3218,47.3368,240582.0
2019-07-05 15:10:00,63.01,63.02,62.93,62.99,321481.0,47.3368,47.3443,47.2767,47.3218,321481.0
2019-07-05 15:20:00,62.99,63.03,62.97,63.02,365090.0,47.3218,47.3518,47.3067,47.3443,365090.0
2019-07-05 15:30:00,63.02,63.05,62.98,63.03,212107.0,47.3443,47.3668,47.3143,47.3518,212107.0
2019-07-05 15:40:00,63.02,63.05,63.02,63.03,150671.0,47.3443,47.3668,47.3443,47.3518,150671.0
2019-07-05 15:50:00,63.03,63.15,63.0,63.11,1087245.0,47.3518,47.442,47.3293,47.4119,1087245.0
2019-07-08 09:30:00,62.91,63.04,62.81,62.92,278255.0,47.2617,47.3593,47.1865,47.2692,278255.0
2019-07-08 09:40:00,62.91,63.12,62.87,63.11,184004.0,47.2617,47.4194,47.2316,47.4119,184004.0
2019-07-08 09:50:00,63.11,63.17,63.08,63.12,98062.0,47.4119,47.457,47.3894,47.4194,98062.0
2019-07-08 10:00:00,63.13,63.4,63.13,63.39,433053.0,47.4269,47.6298,47.4269,47.6223,433053.0
2019-07-08 10:10:00,63.4,63.53,63.37,63.51,264088.0,47.6298,47.7274,47.6072,47.7124,264088.0
2019-07-08 10:20:00,63.51,63.51,63.36,63.37,563469.0,47.7124,47.7124,47.5997,47.6072,563469.0
2019-07-08 10:30:00,63.38,63.4,63.13,63.18,430606.0,47.6148,47.6298,47.4269,47.4645,430606.0
2019-07-08 10:40:00,63.17,63.23,63.16,63.2,252676.0,47.457,47.5021,47.4495,47.4795,252676.0
2019-07-08 10:50:00,63.21,63.24,63.17,63.22,184103.0,47.487,47.5096,47.457,47.4946,184103.0
2019-07-08 11:00:00,63.22,63.28,63.18,63.2,107608.0,47.4946,47.5396,47.4645,47.4795,107608.0
2019-07-08 11:10:00,63.17,63.24,63.14,63.23,166516.0,47.457,47.5096,47.4345,47.5021,166516.0
2019-07-08 11:20:00,63.23,63.26,63.2,63.23,124100.0,47.5021,47.5246,47.4795,47.5021,124100.0
2019-07-08 11:30:00,63.23,63.23,63.14,63.17,162289.0,47.5021,47.5021,47.4345,47.457,162289.0
2019-07-08 11:40:00,63.17,63.23,63.14,63.23,98010.0,47.457,47.5021,47.4345,47.5021,98010.0
2019-07-08 11:50:00,63.23,63.29,63.22,63.25,86953.0,47.5021,47.5471,47.4946,47.5171,86953.0
2019-07-08 12:00:00,63.25,63.26,63.19,63.23,101728.0,47.5171,47.5246,47.472,47.5021,101728.0
2019-07-08 12:10:00,63.22,63.25,63.17,63.19,130222.0,47.4946,47.5171,47.457,47.472,130222.0
2019-07-08 12:20:00,63.19,63.24,63.18,63.24,127396.0,47.472,47.5096,47.4645,47.5096,127396.0
2019-07-08 12:30:00,63.23,63.27,63.23,63.26,140974.0,47.5021,47.5321,47.5021,47.5246,140974.0
2019-07-08 12:40:00,63.25,63.28,63.23,63.26,72530.0,47.5171,47.5396,47.5021,47.5246,72530.0
2019-07-08 12:50:00,63.26,63.31,63.26,63.31,46667.0,47.5246,47.5622,47.5246,47.5622,46667.0
2019-07-08 13:00:00,63.31,63.37,63.31,63.32,127253.0,47.5622,47.6072,47.5622,47.5697,127253.0
2019-07-08 13:10:00,63.32,63.38,63.31,63.35,53246.0,47.5697,47.6148,47.5622,47.5922,53246.0
2019-07-08 13:20:00,63.36,63.36,63.29,63.31,79222.0,47.5997,47.5997,47.5471,47.5622,79222.0
2019-07-08 13:30:00,63.3,63.31,63.27,63.27,90256.0,47.5547,47.5622,47.5321,47.5321,90256.0
2019-07-08 13:40:00,63.28,63.3,63.25,63.26,116475.0,47.5396,47.5547,47.5171,47.5246,116475.0
2019-07-08 13:50:00,63.27,63.29,63.23,63.25,88039.0,47.5321,47.5471,47.5021,47.5171,88039.0
2019-07-08 14:00:00,63.25,63.28,63.22,63.27,147328.0,47.5171,47.5396,47.4946,47.5321,147328.0
2019-07-08 14:10:00,63.28,63.29,63.23,63.28,72591.0,47.5396,47.5471,47.5021,47.5396,72591.0
2019-07-08 14:20:00,63.29,63.29,63.23,63.23,110615.0,47.5471,47.5471,47.5021,47.5021,110615.0
2019-07-08 14:30:00,63.22,63.23,63.14,63.18,596475.0,47.4946,47.5021,47.4345,47.4645,596475.0
2019-07-08 14:40:00,63.18,63.2,63.15,63.19,167492.0,47.4645,47.4795,47.442,47.472,167492.0
2019-07-08 14:50:00,63.19,63.19,63.11,63.14,94029.0,47.472,47.472,47.4119,47.4345,94029.0
2019-07-08 15:00:00,63.14,63.18,63.13,63.15,265292.0,47.4345,47.4645,47.4269,47.442,265292.0
2019-07-08 15:10:00,63.16,63.25,63.15,63.22,158674.0,47.4495,47.5171,47.442,47.4946,158674.0
2019-07-08 15:20:00,63.22,63.27,63.2,63.26,99359.0,47.4946,47.5321,47.4795,47.5246,99359.0
2019-07-08 15:30:00,63.27,63.34,63.26,63.3,230777.0,47.5321,47.5847,47.5246,47.5547,230777.0
2019-07-08 15:40:00,63.31,63.31,63.24,63.26,307536.0,47.5622,47.5622,47.5096,47.5246,307536.0
2019-07-08 15:50:00,63.26,63.26,63.12,63.16,742537.0,47.5246,47.5246,47.4194,47.4495,742537.0
2019-07-09 09:30:00,63.08,63.09,62.74,62.76,406381.0,47.3894,47.3969,47.134,47.149,406381.0
2019-07-09 09:40:00,62.76,62.81,62.66,62.77,490083.0,47.149,47.1865,47.0738,47.1565,490083.0
2019-07-09 09:50:00,62.77,62.91,62.74,62.89,236312.0,47.1565,47.2617,47.134,47.2466,236312.0
2019-07-09 10:00:00,62.9,63.09,62.87,63.05,211360.0,47.2542,47.3969,47.2316,47.3668,211360.0
2019-07-09 10:10:00,63.05,63.08,63.02,63.05,96178.0,47.3668,47.3894,47.3443,47.3668,96178.0
2019-07-09 10:20:00,63.05,63.21,63.03,63.2,125195.0,47.3668,47.487,47.3518,47.4795,125195.0
2019-07-09 10:30:00,63.19,63.24,63.17,63.21,144283.0,47.472,47.5096,47.457,47.487,144283.0
2019-07-09 10:40:00,63.21,63.25,63.19,63.22,105430.0,47.487,47.5171,47.472,47.4946,105430.0
2019-07-09 10:50:00,63.21,63.21,63.08,63.08,234114.0,47.487,47.487,47.3894,47.3894,234114.0
2019-07-09 11:00:00,63.07,63.21,63.01,63.17,226404.0,47.3819,47.487,47.3368,47.457,226404.0
2019-07-09 11:10:00,63.17,63.21,63.14,63.18,185064.0,47.457,47.487,47.4345,47.4645,185064.0
2019-07-09 11:20:00,63.18,63.23,63.1,63.13,72479.0,47.4645,47.5021,47.4044,47.4269,72479.0
2019-07-09 11:30:00,63.13,63.26,63.13,63.26,126570.0,47.4269,47.5246,47.4269,47.5246,126570.0
2019-07-09 11:40:00,63.26,63.26,63.18,63.21,92125.0,47.5246,47.5246,47.4645,47.487,92125.0
2019-07-09 11:50:00,63.21,63.23,63.14,63.17,91214.0,47.487,47.5021,47.4345,47.457,91214.0
2019-07-09 12:00:00,63.17,63.24,63.16,63.22,48144.0,47.457,47.5096,47.4495,47.4946,48144.0
2019-07-09 12:10:00,63.23,63.24,63.2,63.22,79781.0,47.5021,47.5096,47.4795,47.4946,79781.0
2019-07-09 12:20:00,63.21,63.24,63.21,63.23,63324.0,47.487,47.5096,47.487,47.5021,63324.0
2019-07-09 12:30:00,63.23,63.25,63.21,63.24,74208.0,47.5021,47.5171,47.487,47.5096,74208.0
2019-07-09 12:40:00,63.24,63.27,63.18,63.2,75093.0,47.5096,47.5321,47.4645,47.4795,75093.0
2019-07-09 12:50:00,63.21,63.25,63.2,63.24,34527.0,47.487,47.5171,47.4795,47.5096,34527.0
2019-07-09 13:00:00,63.24,63.25,63.19,63.25,121245.0,47.5096,47.5171,47.472,47.5171,121245.0
2019-07-09 13:10:00,63.24,63.25,63.19,63.2,59895.0,47.5096,47.5171,47.472,47.4795,59895.0
2019-07-09 13:20:00,63.21,63.25,63.21,63.22,37674.0,47.487,47.5171,47.487,47.4946,37674.0
2019-07-09 13:30:00,63.22,63.22,63.19,63.21,118936.0,47.4946,47.4946,47.472,47.487,118936.0
2019-07-09 13:40:00,63.21,63.21,63.15,63.16,153146.0,47.487,47.487,47.442,47.4495,153146.0
2019-07-09 13:50:00,63.16,63.2,63.14,63.18,85402.0,47.4495,47.4795,47.4345,47.4645,85402.0
2019-07-09 14:00:00,63.19,63.22,63.17,63.19,85561.0,47.472,47.4946,47.457,47.472,85561.0
2019-07-09 14:10:00,63.18,63.22,63.18,63.22,95703.0,47.4645,47.4946,47.4645,47.4946,95703.0
2019-07-09 14:20:00,63.22,63.23,63.16,63.17,113605.0,47.4946,47.5021,47.4495,47.457,113605.0
2019-07-09 14:30:00,63.18,63.19,63.16,63.17,95302.0,47.4645,47.472,47.4495,47.457,95302.0
2019-07-09 14:40:00,63.16,63.18,63.13,63.15,150606.0,47.4495,47.4645,47.4269,47.442,150606.0
2019-07-09 14:50:00,63.16,63.17,63.13,63.15,115532.0,47.4495,47.457,47.4269,47.442,115532.0
2019-07-09 15:00:00,63.14,63.19,63.13,63.14,188728.0,47.4345,47.472,47.4269,47.4345,188728.0
2019-07-09 15:10:00,63.14,63.15,63.08,63.11,177217.0,47.4345,47.442,47.3894,47.4119,177217.0
2019-07-09 15:20:00,63.11,63.12,63.07,63.11,171562.0,47.4119,47.4194,47.3819,47.4119,171562.0
2019-07-09 15:30:00,63.11,63.21,63.09,63.21,351844.0,47.4119,47.487,47.3969,47.487,351844.0
2019-07-09 15:40:00,63.21,63.24,63.19,63.21,378312.0,47.487,47.5096,47.472,47.487,378312.0
2019-07-09 15:50:00,63.21,63.25,63.2,63.21,660487.0,47.487,47.5171,47.4795,47.487,660487.0
2019-07-10 09:30:00,63.63,63.93,63.61,63.9,673993.0,47.8026,48.0279,47.7875,48.0054,673993.0
2019-07-10 09:40:00,63.91,64.09,63.9,64.03,367998.0,48.0129,48.1481,48.0054,48.1031,367998.0
2019-07-10 09:50:00,64.02,64.24,64.0,64.23,714391.0,48.0956,48.2608,48.0805,48.2533,714391.0
2019-07-10 10:00:00,64.22,64.26,64.03,64.04,272129.0,48.2458,48.2759,48.1031,48.1106,272129.0
2019-07-10 10:10:00,64.04,64.05,63.91,63.96,616385.0,48.1106,48.1181,48.0129,48.0505,616385.0
2019-07-10 10:20:00,63.96,63.97,63.81,63.85,223751.0,48.0505,48.058,47.9378,47.9678,223751.0
2019-07-10 10:30:00,63.86,64.0,63.85,63.91,528699.0,47.9754,48.0805,47.9678,48.0129,528699.0
2019-07-10 10:40:00,63.91,63.94,63.85,63.9,138046.0,48.0129,48.0355,47.9678,48.0054,138046.0
2019-07-10 10:50:00,63.89,63.9,63.77,63.77,242996.0,47.9979,48.0054,47.9077,47.9077,242996.0
2019-07-10 11:00:00,63.77,63.82,63.74,63.74,203128.0,47.9077,47.9453,47.8852,47.8852,203128.0
2019-07-10 11:10:00,63.74,63.78,63.68,63.71,162077.0,47.8852,47.9153,47.8401,47.8627,162077.0
2019-07-10 11:20:00,63.72,63.72,63.65,63.66,225150.0,47.8702,47.8702,47.8176,47.8251,225150.0
2019-07-10 11:30:00,63.66,63.83,63.66,63.8,299300.0,47.8251,47.9528,47.8251,47.9303,299300.0
2019-07-10 11:40:00,63.79,63.82,63.76,63.79,122755.0,47.9228,47.9453,47.9002,47.9228,122755.0
2019-07-10 11:50:00,63.78,63.8,63.69,63.69,196761.0,47.9153,47.9303,47.8476,47.8476,196761.0
2019-07-10 12:00:00,63.7,63.74,63.67,63.69,197273.0,47.8552,47.8852,47.8326,47.8476,197273.0
2019-07-10 12:10:00,63.69,63.7,63.66,63.68,105150.0,47.8476,47.8552,47.8251,47.8401,105150.0
2019-07-10 12:20:00,63.68,63.76,63.67,63.74,127393.0,47.8401,47.9002,47.8326,47.8852,127393.0
2019-07-10 12:30:00,63.75,63.9,63.75,63.84,142027.0,47.8927,48.0054,47.8927,47.9603,142027.0
2019-07-10 12:40:00,63.84,63.88,63.81,63.86,213775.0,47.9603,47.9904,47.9378,47.9754,213775.0
2019-07-10 12:50:00,63.86,63.86,63.8,63.83,95758.0,47.9754,47.9754,47.9303,47.9528,95758.0
2019-07-10 13:00:00,63.83,63.9,63.83,63.9,107438.0,47.9528,48.0054,47.9528,48.0054,107438.0
2019-07-10 13:10:00,63.9,63.95,63.88,63.92,219923.0,48.0054,48.043,47.9904,48.0204,219923.0
2019-07-10 13:20:00,63.92,63.97,63.9,63.94,61603.0,48.0204,48.058,48.0054,48.0355,61603.0
2019-07-10 13:30:00,63.94,63.97,63.93,63.96,176362.0,48.0355,48.058,48.0279,48.0505,176362.0
2019-07-10 13:40:00,63.97,64.04,63.95,64.03,400010.0,48.058,48.1106,48.043,48.1031,400010.0
2019-07-10 13:50:00,64.03,64.07,64.0,64.01,142977.0,48.1031,48.1331,48.0805,48.088,142977.0
2019-07-10 14:00:00,64.01,64.1,64.01,64.07,194395.0,48.088,48.1557,48.088,48.1331,194395.0
2019-07-10 14:10:00,64.07,64.13,64.05,64.1,177878.0,48.1331,48.1782,48.1181,48.1557,177878.0
2019-07-10 14:20:00,64.1,64.15,64.08,64.11,206854.0,48.1557,48.1932,48.1406,48.1632,206854.0
2019-07-10 14:30:00,64.11,64.19,64.1,64.11,132262.0,48.1632,48.2233,48.1557,48.1632,132262.0
2019-07-10 14:40:00,64.12,64.13,64.07,64.07,79456.0,48.1707,48.1782,48.1331,48.1331,79456.0
2019-07-10 14:50:00,64.07,64.08,64.02,64.06,97544.0,48.1331,48.1406,48.0956,48.1256,97544.0
2019-07-10 15:00:00,64.06,64.09,64.02,64.08,266153.0,48.1256,48.1481,48.0956,48.1406,266153.0
2019-07-10 15:10:00,64.07,64.09,63.99,63.99,139476.0,48.1331,48.1481,48.073,48.073,139476.0
2019-07-10 15:20:00,63.99,64.07,63.98,64.06,354581.0,48.073,48.1331,48.0655,48.1256,354581.0
2019-07-10 15:30:00,64.06,64.16,64.04,64.06,419382.0,48.1256,48.2007,48.1106,48.1256,419382.0
2019-07-10 15:40:00,64.06,64.1,64.03,64.07,359323.0,48.1256,48.1557,48.1031,48.1331,359323.0
2019-07-10 15:50:00,64.08,64.15,64.06,64.1,1065744.0,48.1406,48.1932,48.1256,48.1557,1065744.0
2019-07-11 09:30:00,64.23,64.24,64.06,64.22,281143.0,48.2533,48.2608,48.1256,48.2458,281143.0
2019-07-11 09:40:00,64.23,64.24,64.09,64.13,127846.0,48.2533,48.2608,48.1481,48.1782,127846.0
2019-07-11 09:50:00,64.13,64.14,64.0,64.0,150666.0,48.1782,48.1857,48.0805,48.0805,150666.0
2019-07-11 10:00:00,64.01,64.04,63.81,63.86,319698.0,48.088,48.1106,47.9378,47.9754,319698.0
2019-07-11 10:10:00,63.86,63.89,63.82,63.83,150602.0,47.9754,47.9979,47.9453,47.9528,150602.0
2019-07-11 10:20:00,63.83,63.9,63.81,63.85,194550.0,47.9528,48.0054,47.9378,47.9678,194550.0
2019-07-11 10:30:00,63.85,63.94,63.81,63.88,149947.0,47.9678,48.0355,47.9378,47.9904,149947.0
2019-07-11 10:40:00,63.88,63.9,63.79,63.9,358196.0,47.9904,48.0054,47.9228,48.0054,358196.0
2019-07-11 10:50:00,63.89,63.9,63.77,63.83,597932.0,47.9979,48.0054,47.9077,47.9528,597932.0
2019-07-11 11:00:00,63.82,63.93,63.8,63.93,202289.0,47.9453,48.0279,47.9303,48.0279,202289.0
2019-07-11 11:10:00,63.93,64.04,63.91,64.01,213478.0,48.0279,48.1106,48.0129,48.088,213478.0
2019-07-11 11:20:00,64.02,64.05,63.99,63.99,176893.0,48.0956,48.1181,48.073,48.073,176893.0
2019-07-11 11:30:00,63.99,64.07,63.97,64.06,162179.0,48.073,48.1331,48.058,48.1256,162179.0
2019-07-11 11:40:00,64.05,64.11,64.05,64.11,114507.0,48.1181,48.1632,48.1181,48.1632,114507.0
2019-07-11 11:50:00,64.11,64.12,64.03,64.05,129192.0,48.1632,48.1707,48.1031,48.1181,129192.0
2019-07-11 12:00:00,64.04,64.1,64.04,64.09,123370.0,48.1106,48.1557,48.1106,48.1481,123370.0
2019-07-11 12:10:00,64.09,64.1,64.06,64.07,118902.0,48.1481,48.1557,48.1256,48.1331,118902.0
2019-07-11 12:20:00,64.07,64.1,64.06,64.08,86133.0,48.1331,48.1557,48.1256,48.1406,86133.0
2019-07-11 12:30:00,64.08,64.11,64.06,64.09,63199.0,48.1406,48.1632,48.1256,48.1481,63199.0
2019-07-11 12:40:00,64.08,64.11,64.08,64.11,121074.0,48.1406,48.1632,48.1406,48.1632,121074.0
2019-07-11 12:50:00,64.11,64.12,64.07,64.11,72406.0,48.1632,48.1707,48.1331,48.1632,72406.0
2019-07-11 13:00:00,64.1,64.11,64.05,64.05,110621.0,48.1557,48.1632,48.1181,48.1181,110621.0
2019-07-11 13:10:00,64.05,64.08,64.05,64.07,53212.0,48.1181,48.1406,48.1181,48.1331,53212.0
2019-07-11 13:20:00,64.07,64.08,64.0,64.01,122471.0,48.1331,48.1406,48.0805,48.088,122471.0
2019-07-11 13:30:00,64.01,64.09,64.0,64.09,321884.0,48.088,48.1481,48.0805,48.1481,321884.0
2019-07-11 13:40:00,64.09,64.11,64.04,64.05,106560.0,48.1481,48.1632,48.1106,48.1181,106560.0
2019-07-11 13:50:00,64.06,64.07,64.01,64.01,58559.0,48.1256,48.1331,48.088,48.088,58559.0
2019-07-11 14:00:00,64.01,64.02,63.97,64.0,66325.0,48.088,48.0956,48.058,48.0805,66325.0
2019-07-11 14:10:00,63.99,64.03,63.97,63.97,69309.0,48.073,48.1031,48.058,48.058,69309.0
2019-07-11 14:20:00,63.98,64.0,63.96,64.0,148452.0,48.0655,48.0805,48.0505,48.0805,148452.0
2019-07-11 14:30:00,64.0,64.11,64.0,64.09,111596.0,48.0805,48.1632,48.0805,48.1481,111596.0
2019-07-11 14:40:00,64.1,64.14,64.08,64.12,69487.0,48.1557,48.1857,48.1406,48.1707,69487.0
2019-07-11 14:50:00,64.13,64.14,64.09,64.1,183172.0,48.1782,48.1857,48.1481,48.1557,183172.0
2019-07-11 15:00:00,64.09,64.11,64.05,64.06,402562.0,48.1481,48.1632,48.1181,48.1256,402562.0
2019-07-11 15:10:00,64.06,64.11,64.03,64.09,124428.0,48.1256,48.1632,48.1031,48.1481,124428.0
2019-07-11 15:20:00,64.09,64.11,64.04,64.05,78349.0,48.1481,48.1632,48.1106,48.1181,78349.0
2019-07-11 15:30:00,64.05,64.08,64.04,64.07,165611.0,48.1181,48.1406,48.1106,48.1331,165611.0
2019-07-11 15:40:00,64.07,64.14,64.07,64.14,241903.0,48.1331,48.1857,48.1331,48.1857,241903.0
2019-07-11 15:50:00,64.14,64.24,64.13,64.2,1995918.0,48.1857,48.2608,48.1782,48.2308,1995918.0
2019-07-12 09:30:00,64.21,64.44,64.21,64.42,571918.0,48.2383,48.4111,48.2383,48.3961,571918.0
2019-07-12 09:40:00,64.42,64.46,64.4,64.45,248664.0,48.3961,48.4261,48.381,48.4186,248664.0
2019-07-12 09:50:00,64.46,64.54,64.44,64.45,246365.0,48.4261,48.4862,48.4111,48.4186,246365.0
2019-07-12 10:00:00,64.46,64.53,64.4,64.47,259377.0,48.4261,48.4787,48.381,48.4336,259377.0
2019-07-12 10:10:00,64.47,64.54,64.46,64.53,479372.0,48.4336,48.4862,48.4261,48.4787,479372.0
2019-07-12 10:20:00,64.53,64.61,64.51,64.61,282227.0,48.4787,48.5388,48.4637,48.5388,282227.0
2019-07-12 10:30:00,64.61,64.66,64.55,64.61,284781.0,48.5388,48.5764,48.4937,48.5388,284781.0
2019-07-12 10:40:00,64.61,64.62,64.5,64.54,285371.0,48.5388,48.5463,48.4562,48.4862,285371.0
2019-07-12 10:50:00,64.53,64.56,64.51,64.53,158643.0,48.4787,48.5012,48.4637,48.4787,158643.0
2019-07-12 11:00:00,64.53,64.54,64.38,64.41,178699.0,48.4787,48.4862,48.366,48.3886,178699.0
2019-07-12 11:10:00,64.41,64.44,64.39,64.44,168247.0,48.3886,48.4111,48.3735,48.4111,168247.0
2019-07-12 11:20:00,64.43,64.46,64.39,64.45,227701.0,48.4036,48.4261,48.3735,48.4186,227701.0
2019-07-12 11:30:00,64.46,64.49,64.44,64.45,213936.0,48.4261,48.4487,48.4111,48.4186,213936.0
2019-07-12 11:40:00,64.45,64.5,64.41,64.49,273069.0,48.4186,48.4562,48.3886,48.4487,273069.0
2019-07-12 11:50:00,64.49,64.5,64.44,64.45,121954.0,48.4487,48.4562,48.4111,48.4186,121954.0
2019-07-12 12:00:00,64.45,64.46,64.41,64.45,130952.0,48.4186,48.4261,48.3886,48.4186,130952.0
2019-07-12 12:10:00,64.45,64.55,64.45,64.53,123668.0,48.4186,48.4937,48.4186,48.4787,123668.0
2019-07-12 12:20:00,64.53,64.56,64.51,64.56,71498.0,48.4787,48.5012,48.4637,48.5012,71498.0
2019-07-12 12:30:00,64.56,64.59,64.55,64.55,155695.0,48.5012,48.5238,48.4937,48.4937,155695.0
2019-07-12 12:40:00,64.54,64.54,64.48,64.51,86223.0,48.4862,48.4862,48.4411,48.4637,86223.0
2019-07-12 12:50:00,64.52,64.55,64.5,64.5,88671.0,48.4712,48.4937,48.4562,48.4562,88671.0
2019-07-12 13:00:00,64.5,64.54,64.49,64.52,136144.0,48.4562,48.4862,48.4487,48.4712,136144.0
2019-07-12 13:10:00,64.52,64.53,64.48,64.49,167678.0,48.4712,48.4787,48.4411,48.4487,167678.0
2019-07-12 13:20:00,64.48,64.5,64.46,64.49,54776.0,48.4411,48.4562,48.4261,48.4487,54776.0
2019-07-12 13:30:00,64.48,64.5,64.42,64.43,103483.0,48.4411,48.4562,48.3961,48.4036,103483.0
2019-07-12 13:40:00,64.43,64.45,64.41,64.43,69032.0,48.4036,48.4186,48.3886,48.4036,69032.0
2019-07-12 13:50:00,64.43,64.46,64.41,64.43,70164.0,48.4036,48.4261,48.3886,48.4036,70164.0
2019-07-12 14:00:00,64.43,64.46,64.43,64.44,50044.0,48.4036,48.4261,48.4036,48.4111,50044.0
2019-07-12 14:10:00,64.43,64.48,64.43,64.47,116054.0,48.4036,48.4411,48.4036,48.4336,116054.0
2019-07-12 14:20:00,64.48,64.49,64.45,64.48,55926.0,48.4411,48.4487,48.4186,48.4411,55926.0
2019-07-12 14:30:00,64.47,64.5,64.46,64.48,140851.0,48.4336,48.4562,48.4261,48.4411,140851.0
2019-07-12 14:40:00,64.48,64.51,64.45,64.48,95921.0,48.4411,48.4637,48.4186,48.4411,95921.0
2019-07-12 14:50:00,64.48,64.49,64.46,64.49,117044.0,48.4411,48.4487,48.4261,48.4487,117044.0
2019-07-12 15:00:00,64.48,64.53,64.46,64.53,113889.0,48.4411,48.4787,48.4261,48.4787,113889.0
2019-07-12 15:10:00,64.53,64.54,64.5,64.52,132756.0,48.4787,48.4862,48.4562,48.4712,132756.0
2019-07-12 15:20:00,64.52,64.55,64.52,64.53,159702.0,48.4712,48.4937,48.4712,48.4787,159702.0
2019-07-12 15:30:00,64.53,64.56,64.52,64.54,244849.0,48.4787,48.5012,48.4712,48.4862,244849.0
2019-07-12 15:40:00,64.54,64.56,64.49,64.5,226530.0,48.4862,48.5012,48.4487,48.4562,226530.0
2019-07-12 15:50:00,64.49,64.53,64.44,64.44,658546.0,48.4487,48.4787,48.4111,48.4111,658546.0
2019-07-15 09:30:00,64.62,64.62,64.34,64.42,349213.0,48.5463,48.5463,48.336,48.3961,349213.0
2019-07-15 09:40:00,64.42,64.42,64.19,64.21,287650.0,48.3961,48.3961,48.2233,48.2383,287650.0
2019-07-15 09:50:00,64.21,64.21,64.01,64.1,396618.0,48.2383,48.2383,48.088,48.1557,396618.0
2019-07-15 10:00:00,64.1,64.2,64.01,64.01,318265.0,48.1557,48.2308,48.088,48.088,318265.0
2019-07-15 10:10:00,64.02,64.17,64.02,64.13,178427.0,48.0956,48.2082,48.0956,48.1782,178427.0
2019-07-15 10:20:00,64.13,64.19,64.12,64.19,188048.0,48.1782,48.2233,48.1707,48.2233,188048.0
2019-07-15 10:30:00,64.2,64.32,64.2,64.2,310359.0,48.2308,48.3209,48.2308,48.2308,310359.0
2019-07-15 10:40:00,64.2,64.25,64.13,64.14,181165.0,48.2308,48.2684,48.1782,48.1857,181165.0
2019-07-15 10:50:00,64.15,64.21,64.1,64.13,159333.0,48.1932,48.2383,48.1557,48.1782,159333.0
2019-07-15 11:00:00,64.13,64.15,64.06,64.15,192874.0,48.1782,48.1932,48.1256,48.1932,192874.0
2019-07-15 11:10:00,64.15,64.15,64.06,64.07,162095.0,48.1932,48.1932,48.1256,48.1331,162095.0
2019-07-15 11:20:00,64.08,64.11,64.05,64.08,134154.0,48.1406,48.1632,48.1181,48.1406,134154.0
2019-07-15 11:30:00,64.07,64.07,63.97,64.05,210756.0,48.1331,48.1331,48.058,48.1181,210756.0
2019-07-15 11:40:00,64.05,64.09,63.99,64.02,149936.0,48.1181,48.1481,48.073,48.0956,149936.0
2019-07-15 11:50:00,64.02,64.08,64.01,64.07,158960.0,48.0956,48.1406,48.088,48.1331,158960.0
2019-07-15 12:00:00,64.07,64.09,64.0,64.01,129556.0,48.1331,48.1481,48.0805,48.088,129556.0
2019-07-15 12:10:00,64.0,64.07,64.0,64.03,72349.0,48.0805,48.1331,48.0805,48.1031,72349.0
2019-07-15 12:20:00,64.04,64.07,64.02,64.03,115419.0,48.1106,48.1331,48.0956,48.1031,115419.0
2019-07-15 12:30:00,64.04,64.05,63.97,64.0,121947.0,48.1106,48.1181,48.058,48.0805,121947.0
2019-07-15 12:40:00,64.0,64.0,63.89,63.9,91665.0,48.0805,48.0805,47.9979,48.0054,91665.0
2019-07-15 12:50:00,63.89,63.92,63.88,63.92,81156.0,47.9979,48.0204,47.9904,48.0204,81156.0
2019-07-15 13:00:00,63.92,63.95,63.9,63.95,139413.0,48.0204,48.043,48.0054,48.043,139413.0
2019-07-15 13:10:00,63.95,63.98,63.93,63.94,130063.0,48.043,48.0655,48.0279,48.0355,130063.0
2019-07-15 13:20:00,63.95,63.98,63.92,63.92,104701.0,48.043,48.0655,48.0204,48.0204,104701.0
2019-07-15 13:30:00,63.92,63.96,63.9,63.92,89381.0,48.0204,48.0505,48.0054,48.0204,89381.0
2019-07-15 13:40:00,63.93,63.93,63.88,63.9,69094.0,48.0279,48.0279,47.9904,48.0054,69094.0
2019-07-15 13:50:00,63.91,63.93,63.85,63.86,79239.0,48.0129,48.0279,47.9678,47.9754,79239.0
2019-07-15 14:00:00,63.86,63.88,63.82,63.83,75423.0,47.9754,47.9904,47.9453,47.9528,75423.0
2019-07-15 14:10:00,63.83,63.84,63.76,63.8,104199.0,47.9528,47.9603,47.9002,47.9303,104199.0
2019-07-15 14:20:00,63.81,63.87,63.8,63.84,196760.0,47.9378,47.9829,47.9303,47.9603,196760.0
2019-07-15 14:30:00,63.84,63.9,63.82,63.86,92978.0,47.9603,48.0054,47.9453,47.9754,92978.0
2019-07-15 14:40:00,63.86,63.86,63.77,63.78,122262.0,47.9754,47.9754,47.9077,47.9153,122262.0
2019-07-15 14:50:00,63.77,63.82,63.76,63.8,91114.0,47.9077,47.9453,47.9002,47.9303,91114.0
2019-07-15 15:00:00,63.8,63.82,63.74,63.78,209912.0,47.9303,47.9453,47.8852,47.9153,209912.0
2019-07-15 15:10:00,63.78,63.8,63.74,63.8,135887.0,47.9153,47.9303,47.8852,47.9303,135887.0
2019-07-15 15:20:00,63.79,63.81,63.72,63.73,221352.0,47.9228,47.9378,47.8702,47.8777,221352.0
2019-07-15 15:30:00,63.73,63.83,63.72,63.8,285589.0,47.8777,47.9528,47.8702,47.9303,285589.0
2019-07-15 15:40:00,63.8,63.86,63.79,63.83,280675.0,47.9303,47.9754,47.9228,47.9528,280675.0
2019-07-15 15:50:00,63.82,63.87,63.79,63.86,736434.0,47.9453,47.9829,47.9228,47.9754,736434.0
2019-07-16 09:30:00,63.73,63.84,63.54,63.64,231741.0,47.8777,47.9603,47.735,47.8101,231741.0
2019-07-16 09:40:00,63.64,63.68,63.57,63.61,235038.0,47.8101,47.8401,47.7575,47.7875,235038.0
2019-07-16 09:50:00,63.61,63.65,63.54,63.55,209281.0,47.7875,47.8176,47.735,47.7425,209281.0
2019-07-16 10:00:00,63.56,63.59,63.5,63.57,196164.0,47.75,47.7725,47.7049,47.7575,196164.0
2019-07-16 10:10:00,63.58,63.64,63.55,63.63,318611.0,47.765,47.8101,47.7425,47.8026,318611.0
2019-07-16 10:20:00,63.63,63.73,63.62,63.7,276496.0,47.8026,47.8777,47.7951,47.8552,276496.0
2019-07-16 10:30:00,63.7,63.75,63.67,63.7,81221.0,47.8552,47.8927,47.8326,47.8552,81221.0
2019-07-16 10:40:00,63.71,63.81,63.7,63.75,203573.0,47.8627,47.9378,47.8552,47.8927,203573.0
2019-07-16 10:50:00,63.74,63.75,63.67,63.69,303373.0,47.8852,47.8927,47.8326,47.8476,303373.0
2019-07-16 11:00:00,63.68,63.71,63.62,63.69,109559.0,47.8401,47.8627,47.7951,47.8476,109559.0
2019-07-16 11:10:00,63.68,63.72,63.66,63.69,131602.0,47.8401,47.8702,47.8251,47.8476,131602.0
2019-07-16 11:20:00,63.69,63.7,63.62,63.66,235922.0,47.8476,47.8552,47.7951,47.8251,235922.0
2019-07-16 11:30:00,63.66,63.71,63.64,63.68,123845.0,47.8251,47.8627,47.8101,47.8401,123845.0
2019-07-16 11:40:00,63.68,63.73,63.67,63.68,254856.0,47.8401,47.8777,47.8326,47.8401,254856.0
2019-07-16 11:50:00,63.68,63.69,63.61,63.61,142528.0,47.8401,47.8476,47.7875,47.7875,142528.0
2019-07-16 12:00:00,63.61,63.62,63.52,63.54,201746.0,47.7875,47.7951,47.7199,47.735,201746.0
2019-07-16 12:10:00,63.54,63.57,63.45,63.45,238055.0,47.735,47.7575,47.6673,47.6673,238055.0
2019-07-16 12:20:00,63.45,63.5,63.43,63.49,152867.0,47.6673,47.7049,47.6523,47.6974,152867.0
2019-07-16 12:30:00,63.5,63.56,63.48,63.5,147963.0,47.7049,47.75,47.6899,47.7049,147963.0
2019-07-16 12:40:00,63.51,63.53,63.42,63.44,211589.0,47.7124,47.7274,47.6448,47.6598,211589.0
2019-07-16 12:50:00,63.44,63.44,63.28,63.29,228280.0,47.6598,47.6598,47.5396,47.5471,228280.0
2019-07-16 13:00:00,63.3,63.41,63.3,63.33,225570.0,47.5547,47.6373,47.5547,47.5772,225570.0
2019-07-16 13:10:00,63.34,63.35,63.22,63.22,167127.0,47.5847,47.5922,47.4946,47.4946,167127.0
2019-07-16 13:20:00,63.23,63.24,63.17,63.19,118606.0,47.5021,47.5096,47.457,47.472,118606.0
2019-07-16 13:30:00,63.18,63.23,63.16,63.18,100204.0,47.4645,47.5021,47.4495,47.4645,100204.0
2019-07-16 13:40:00,63.17,63.18,63.04,63.05,174051.0,47.457,47.4645,47.3593,47.3668,174051.0
2019-07-16 13:50:00,63.05,63.06,62.96,62.99,460791.0,47.3668,47.3744,47.2992,47.3218,460791.0
2019-07-16 14:00:00,62.99,63.01,62.94,62.96,295545.0,47.3218,47.3368,47.2842,47.2992,295545.0
2019-07-16 14:10:00,62.95,62.98,62.93,62.94,210884.0,47.2917,47.3143,47.2767,47.2842,210884.0
2019-07-16 14:20:00,62.94,63.02,62.92,63.01,249548.0,47.2842,47.3443,47.2692,47.3368,249548.0
2019-07-16 14:30:00,63.01,63.13,62.98,63.12,878932.0,47.3368,47.4269,47.3143,47.4194,878932.0
2019-07-16 14:40:00,63.13,63.23,63.1,63.23,266493.0,47.4269,47.5021,47.4044,47.5021,266493.0
2019-07-16 14:50:00,63.22,63.24,63.15,63.15,163506.0,47.4946,47.5096,47.442,47.442,163506.0
2019-07-16 15:00:00,63.15,63.18,63.13,63.16,180113.0,47.442,47.4645,47.4269,47.4495,180113.0
2019-07-16 15:10:00,63.16,63.21,63.14,63.2,215539.0,47.4495,47.487,47.4345,47.4795,215539.0
2019-07-16 15:20:00,63.2,63.25,63.18,63.18,226894.0,47.4795,47.5171,47.4645,47.4645,226894.0
2019-07-16 15:30:00,63.18,63.22,63.17,63.21,242443.0,47.4645,47.4946,47.457,47.487,242443.0
2019-07-16 15:40:00,63.21,63.27,63.2,63.25,403680.0,47.487,47.5321,47.4795,47.5171,403680.0
2019-07-16 15:50:00,63.26,63.31,63.15,63.17,924148.0,47.5246,47.5622,47.442,47.457,924148.0
2019-07-17 09:30:00,63.13,63.33,63.02,63.17,714016.0,47.4269,47.5772,47.3443,47.457,714016.0
2019-07-17 09:40:00,63.17,63.17,62.84,62.86,398578.0,47.457,47.457,47.2091,47.2241,398578.0
2019-07-17 09:50:00,62.86,62.97,62.83,62.94,168116.0,47.2241,47.3067,47.2016,47.2842,168116.0
2019-07-17 10:00:00,62.95,62.98,62.86,62.89,222511.0,47.2917,47.3143,47.2241,47.2466,222511.0
2019-07-17 10:10:00,62.89,62.95,62.85,62.87,254932.0,47.2466,47.2917,47.2166,47.2316,254932.0
2019-07-17 10:20:00,62.87,62.93,62.83,62.86,181256.0,47.2316,47.2767,47.2016,47.2241,181256.0
2019-07-17 10:30:00,62.84,62.86,62.69,62.73,728348.0,47.2091,47.2241,47.0964,47.1264,728348.0
2019-07-17 10:40:00,62.73,62.74,62.6,62.64,445898.0,47.1264,47.134,47.0288,47.0588,445898.0
2019-07-17 10:50:00,62.63,62.68,62.59,62.68,510290.0,47.0513,47.0889,47.0213,47.0889,510290.0
2019-07-17 11:00:00,62.67,62.71,62.63,62.67,224841.0,47.0814,47.1114,47.0513,47.0814,224841.0
2019-07-17 11:10:00,62.66,62.74,62.64,62.72,135865.0,47.0738,47.134,47.0588,47.1189,135865.0
2019-07-17 11:20:00,62.72,62.8,62.71,62.73,440137.0,47.1189,47.179,47.1114,47.1264,440137.0
2019-07-17 11:30:00,62.73,62.85,62.72,62.85,108625.0,47.1264,47.2166,47.1189,47.2166,108625.0
2019-07-17 11:40:00,62.85,62.97,62.82,62.94,234135.0,47.2166,47.3067,47.1941,47.2842,234135.0
2019-07-17 11:50:00,62.94,62.96,62.85,62.85,337730.0,47.2842,47.2992,47.2166,47.2166,337730.0
2019-07-17 12:00:00,62.85,62.86,62.76,62.78,219167.0,47.2166,47.2241,47.149,47.164,219167.0
2019-07-17 12:10:00,62.77,62.8,62.73,62.75,185418.0,47.1565,47.179,47.1264,47.1415,185418.0
2019-07-17 12:20:00,62.74,62.76,62.69,62.73,186299.0,47.134,47.149,47.0964,47.1264,186299.0
2019-07-17 12:30:00,62.73,62.77,62.72,62.75,137044.0,47.1264,47.1565,47.1189,47.1415,137044.0
2019-07-17 12:40:00,62.75,62.8,62.74,62.8,147231.0,47.1415,47.179,47.134,47.179,147231.0
2019-07-17 12:50:00,62.8,62.81,62.77,62.77,106152.0,47.179,47.1865,47.1565,47.1565,106152.0
2019-07-17 13:00:00,62.78,62.8,62.71,62.72,224861.0,47.164,47.179,47.1114,47.1189,224861.0
2019-07-17 13:10:00,62.73,62.73,62.63,62.65,224548.0,47.1264,47.1264,47.0513,47.0663,224548.0
2019-07-17 13:20:00,62.64,62.64,62.6,62.6,149739.0,47.0588,47.0588,47.0288,47.0288,149739.0
2019-07-17 13:30:00,62.6,62.63,62.58,62.61,146742.0,47.0288,47.0513,47.0137,47.0363,146742.0
2019-07-17 13:40:00,62.62,62.69,62.6,62.68,148577.0,47.0438,47.0964,47.0288,47.0889,148577.0
2019-07-17 13:50:00,62.68,62.7,62.65,62.67,140129.0,47.0889,47.1039,47.0663,47.0814,140129.0
2019-07-17 14:00:00,62.67,62.68,62.6,62.61,231825.0,47.0814,47.0889,47.0288,47.0363,231825.0
2019-07-17 14:10:00,62.61,62.62,62.57,62.61,97001.0,47.0363,47.0438,47.0062,47.0363,97001.0
2019-07-17 14:20:00,62.62,62.63,62.56,62.57,258757.0,47.0438,47.0513,46.9987,47.0062,258757.0
2019-07-17 14:30:00,62.57,62.62,62.56,62.62,124827.0,47.0062,47.0438,46.9987,47.0438,124827.0
2019-07-17 14:40:00,62.62,62.66,62.59,62.65,158453.0,47.0438,47.0738,47.0213,47.0663,158453.0
2019-07-17 14:50:00,62.65,62.66,62.59,62.64,147536.0,47.0663,47.0738,47.0213,47.0588,147536.0
2019-07-17 15:00:00,62.64,62.65,62.58,62.62,276051.0,47.0588,47.0663,47.0137,47.0438,276051.0
2019-07-17 15:10:00,62.62,62.66,62.6,62.65,165337.0,47.0438,47.0738,47.0288,47.0663,165337.0
2019-07-17 15:20:00,62.65,62.65,62.51,62.52,535609.0,47.0663,47.0663,46.9612,46.9687,535609.0
2019-07-17 15:30:00,62.52,62.54,62.45,62.5,330585.0,46.9687,46.9837,46.9161,46.9536,330585.0
2019-07-17 15:40:00,62.51,62.52,62.47,62.52,212917.0,46.9612,46.9687,46.9311,46.9687,212917.0
2019-07-17 15:50:00,62.52,62.52,62.42,62.44,1118994.0,46.9687,46.9687,46.8935,46.9086,1118994.0
2019-07-18 09:30:00,62.16,62.4,62.11,62.39,504302.0,46.6982,46.8785,46.6607,46.871,504302.0
2019-07-18 09:40:00,62.39,62.4,62.17,62.19,255659.0,46.871,46.8785,46.7057,46.7208,255659.0
2019-07-18 09:50:00,62.19,62.26,62.17,62.22,309991.0,46.7208,46.7733,46.7057,46.7433,309991.0
2019-07-18 10:00:00,62.23,62.26,62.16,62.2,490776.0,46.7508,46.7733,46.6982,46.7283,490776.0
2019-07-18 10:10:00,62.19,62.33,62.17,62.26,721883.0,46.7208,46.8259,46.7057,46.7733,721883.0
2019-07-18 10:20:00,62.26,62.3,62.21,62.27,235382.0,46.7733,46.8034,46.7358,46.7809,235382.0
2019-07-18 10:30:00,62.28,62.37,62.26,62.26,301064.0,46.7884,46.856,46.7733,46.7733,301064.0
2019-07-18 10:40:00,62.26,62.31,62.23,62.27,222002.0,46.7733,46.8109,46.7508,46.7809,222002.0
2019-07-18 10:50:00,62.27,62.32,62.22,62.31,120804.0,46.7809,46.8184,46.7433,46.8109,120804.0
2019-07-18 11:00:00,62.31,62.31,62.19,62.2,173521.0,46.8109,46.8109,46.7208,46.7283,173521.0
2019-07-18 11:10:00,62.2,62.23,62.12,62.12,151348.0,46.7283,46.7508,46.6682,46.6682,151348.0
2019-07-18 11:20:00,62.12,62.12,61.99,62.05,206195.0,46.6682,46.6682,46.5705,46.6156,206195.0
2019-07-18 11:30:00,62.05,62.09,62.0,62.0,306327.0,46.6156,46.6456,46.578,46.578,306327.0
2019-07-18 11:40:00,61.99,61.99,61.79,61.82,618453.0,46.5705,46.5705,46.4203,46.4428,618453.0
2019-07-18 11:50:00,61.82,61.96,61.8,61.94,659034.0,46.4428,46.548,46.4278,46.5329,659034.0
2019-07-18 12:00:00,61.93,62.08,61.91,62.07,364264.0,46.5254,46.6381,46.5104,46.6306,364264.0
2019-07-18 12:10:00,62.08,62.11,62.04,62.07,233095.0,46.6381,46.6607,46.6081,46.6306,233095.0
2019-07-18 12:20:00,62.08,62.12,62.05,62.07,183380.0,46.6381,46.6682,46.6156,46.6306,183380.0
2019-07-18 12:30:00,62.07,62.11,62.04,62.06,167518.0,46.6306,46.6607,46.6081,46.6231,167518.0
2019-07-18 12:40:00,62.07,62.07,62.0,62.03,143660.0,46.6306,46.6306,46.578,46.6006,143660.0
2019-07-18 12:50:00,62.03,62.04,61.94,61.96,87962.0,46.6006,46.6081,46.5329,46.548,87962.0
2019-07-18 13:00:00,61.96,61.99,61.91,61.97,216652.0,46.548,46.5705,46.5104,46.5555,216652.0
2019-07-18 13:10:00,61.96,62.07,61.95,62.07,250347.0,46.548,46.6306,46.5405,46.6306,250347.0
2019-07-18 13:20:00,62.07,62.08,62.01,62.04,103313.0,46.6306,46.6381,46.5855,46.6081,103313.0
2019-07-18 13:30:00,62.04,62.14,62.04,62.12,642657.0,46.6081,46.6832,46.6081,46.6682,642657.0
2019-07-18 13:40:00,62.12,62.14,62.08,62.1,121626.0,46.6682,46.6832,46.6381,46.6531,121626.0
2019-07-18 13:50:00,62.09,62.13,62.06,62.12,88838.0,46.6456,46.6757,46.6231,46.6682,88838.0
2019-07-18 14:00:00,62.11,62.18,62.1,62.14,150082.0,46.6607,46.7132,46.6531,46.6832,150082.0
2019-07-18 14:10:00,62.15,62.17,62.09,62.13,290160.0,46.6907,46.7057,46.6456,46.6757,290160.0
2019-07-18 14:20:00,62.13,62.22,62.1,62.2,321204.0,46.6757,46.7433,46.6531,46.7283,321204.0
2019-07-18 14:30:00,62.21,62.24,62.18,62.23,144175.0,46.7358,46.7583,46.7132,46.7508,144175.0
2019-07-18 14:40:00,62.23,62.25,62.17,62.23,248925.0,46.7508,46.7658,46.7057,46.7508,248925.0
2019-07-18 14:50:00,62.23,62.24,62.18,62.21,103407.0,46.7508,46.7583,46.7132,46.7358,103407.0
2019-07-18 15:00:00,62.22,62.3,62.2,62.27,180523.0,46.7433,46.8034,46.7283,46.7809,180523.0
2019-07-18 15:10:00,62.26,62.39,62.26,62.38,404894.0,46.7733,46.871,46.7733,46.8635,404894.0
2019-07-18 15:20:00,62.38,62.4,62.28,62.35,203598.0,46.8635,46.8785,46.7884,46.841,203598.0
2019-07-18 15:30:00,62.34,62.4,62.31,62.37,248847.0,46.8334,46.8785,46.8109,46.856,248847.0
2019-07-18 15:40:00,62.37,62.39,62.33,62.34,245730.0,46.856,46.871,46.8259,46.8334,245730.0
2019-07-18 15:50:00,62.34,62.47,62.34,62.45,937149.0,46.8334,46.9311,46.8334,46.9161,937149.0
2019-07-19 09:30:00,62.53,62.59,62.24,62.36,370812.0,46.9762,47.0213,46.7583,46.8485,370812.0
2019-07-19 09:40:00,62.35,62.47,62.34,62.42,515551.0,46.841,46.9311,46.8334,46.8935,515551.0
2019-07-19 09:50:00,62.43,62.5,62.3,62.49,665953.0,46.9011,46.9536,46.8034,46.9461,665953.0
2019-07-19 10:00:00,62.48,62.53,62.39,62.44,493033.0,46.9386,46.9762,46.871,46.9086,493033.0
2019-07-19 10:10:00,62.43,62.57,62.43,62.57,171256.0,46.9011,47.0062,46.9011,47.0062,171256.0
2019-07-19 10:20:00,62.57,62.6,62.49,62.57,143360.0,47.0062,47.0288,46.9461,47.0062,143360.0
2019-07-19 10:30:00,62.57,62.68,62.53,62.65,183586.0,47.0062,47.0889,46.9762,47.0663,183586.0
2019-07-19 10:40:00,62.65,62.65,62.53,62.55,128233.0,47.0663,47.0663,46.9762,46.9912,128233.0
2019-07-19 10:50:00,62.56,62.65,62.53,62.64,178773.0,46.9987,47.0663,46.9762,47.0588,178773.0
2019-07-19 11:00:00,62.64,62.7,62.6,62.68,113007.0,47.0588,47.1039,47.0288,47.0889,113007.0
2019-07-19 11:10:00,62.68,62.71,62.65,62.66,132443.0,47.0889,47.1114,47.0663,47.0738,132443.0
2019-07-19 11:20:00,62.66,62.67,62.57,62.6,146711.0,47.0738,47.0814,47.0062,47.0288,146711.0
2019-07-19 11:30:00,62.6,62.64,62.49,62.49,150185.0,47.0288,47.0588,46.9461,46.9461,150185.0
2019-07-19 11:40:00,62.5,62.6,62.45,62.6,103281.0,46.9536,47.0288,46.9161,47.0288,103281.0
2019-07-19 11:50:00,62.6,62.64,62.58,62.62,115743.0,47.0288,47.0588,47.0137,47.0438,115743.0
2019-07-19 12:00:00,62.63,62.66,62.58,62.58,86596.0,47.0513,47.0738,47.0137,47.0137,86596.0
2019-07-19 12:10:00,62.59,62.69,62.58,62.69,95200.0,47.0213,47.0964,47.0137,47.0964,95200.0
2019-07-19 12:20:00,62.68,62.69,62.64,62.66,76645.0,47.0889,47.0964,47.0588,47.0738,76645.0
2019-07-19 12:30:00,62.66,62.73,62.65,62.72,113724.0,47.0738,47.1264,47.0663,47.1189,113724.0
2019-07-19 12:40:00,62.72,62.73,62.65,62.66,66332.0,47.1189,47.1264,47.0663,47.0738,66332.0
2019-07-19 12:50:00,62.66,62.68,62.63,62.64,84533.0,47.0738,47.0889,47.0513,47.0588,84533.0
2019-07-19 13:00:00,62.64,62.68,62.61,62.66,51015.0,47.0588,47.0889,47.0363,47.0738,51015.0
2019-07-19 13:10:00,62.67,62.67,62.62,62.63,93963.0,47.0814,47.0814,47.0438,47.0513,93963.0
2019-07-19 13:20:00,62.62,62.68,62.61,62.64,70501.0,47.0438,47.0889,47.0363,47.0588,70501.0
2019-07-19 13:30:00,62.64,62.66,62.61,62.65,81190.0,47.0588,47.0738,47.0363,47.0663,81190.0
2019-07-19 13:40:00,62.65,62.71,62.64,62.69,72358.0,47.0663,47.1114,47.0588,47.0964,72358.0
2019-07-19 13:50:00,62.69,62.85,62.69,62.84,307992.0,47.0964,47.2166,47.0964,47.2091,307992.0
2019-07-19 14:00:00,62.84,62.89,62.7,62.7,310126.0,47.2091,47.2466,47.1039,47.1039,310126.0
2019-07-19 14:10:00,62.7,62.8,62.67,62.79,345427.0,47.1039,47.179,47.0814,47.1715,345427.0
2019-07-19 14:20:00,62.79,62.84,62.7,62.72,163089.0,47.1715,47.2091,47.1039,47.1189,163089.0
2019-07-19 14:30:00,62.71,62.77,62.67,62.73,146818.0,47.1114,47.1565,47.0814,47.1264,146818.0
2019-07-19 14:40:00,62.73,62.84,62.72,62.84,105548.0,47.1264,47.2091,47.1189,47.2091,105548.0
2019-07-19 14:50:00,62.85,62.93,62.82,62.91,146118.0,47.2166,47.2767,47.1941,47.2617,146118.0
2019-07-19 15:00:00,62.9,62.91,62.8,62.86,315936.0,47.2542,47.2617,47.179,47.2241,315936.0
2019-07-19 15:10:00,62.86,62.88,62.81,62.82,148321.0,47.2241,47.2391,47.1865,47.1941,148321.0
2019-07-19 15:20:00,62.82,62.88,62.74,62.87,289189.0,47.1941,47.2391,47.134,47.2316,289189.0
2019-07-19 15:30:00,62.87,62.94,62.86,62.91,412000.0,47.2316,47.2842,47.2241,47.2617,412000.0
2019-07-19 15:40:00,62.9,62.97,62.85,62.87,357580.0,47.2542,47.3067,47.2166,47.2316,357580.0
2019-07-19 15:50:00,62.87,62.9,62.76,62.79,1279892.0,47.2316,47.2542,47.149,47.1715,1279892.0
2019-07-22 09:30:00,63.0,63.24,62.97,63.18,627679.0,47.3293,47.5096,47.3067,47.4645,627679.0
2019-07-22 09:40:00,63.18,63.26,63.14,63.16,279186.0,47.4645,47.5246,47.4345,47.4495,279186.0
2019-07-22 09:50:00,63.14,63.23,62.97,62.99,414109.0,47.4345,47.5021,47.3067,47.3218,414109.0
2019-07-22 10:00:00,62.99,63.02,62.81,62.85,385085.0,47.3218,47.3443,47.1865,47.2166,385085.0
2019-07-22 10:10:00,62.84,62.86,62.78,62.79,250687.0,47.2091,47.2241,47.164,47.1715,250687.0
2019-07-22 10:20:00,62.79,62.87,62.78,62.82,155994.0,47.1715,47.2316,47.164,47.1941,155994.0
2019-07-22 10:30:00,62.82,62.82,62.63,62.81,263763.0,47.1941,47.1941,47.0513,47.1865,263763.0
2019-07-22 10:40:00,62.82,62.82,62.61,62.65,258016.0,47.1941,47.1941,47.0363,47.0663,258016.0
2019-07-22 10:50:00,62.65,62.68,62.58,62.67,115366.0,47.0663,47.0889,47.0137,47.0814,115366.0
2019-07-22 11:00:00,62.66,62.66,62.56,62.57,134704.0,47.0738,47.0738,46.9987,47.0062,134704.0
2019-07-22 11:10:00,62.57,62.67,62.55,62.67,102242.0,47.0062,47.0814,46.9912,47.0814,102242.0
2019-07-22 11:20:00,62.67,62.78,62.66,62.71,131031.0,47.0814,47.164,47.0738,47.1114,131031.0
2019-07-22 11:30:00,62.71,62.89,62.69,62.86,254627.0,47.1114,47.2466,47.0964,47.2241,254627.0
2019-07-22 11:40:00,62.86,62.89,62.77,62.78,96995.0,47.2241,47.2466,47.1565,47.164,96995.0
2019-07-22 11:50:00,62.78,62.89,62.76,62.85,77622.0,47.164,47.2466,47.149,47.2166,77622.0
2019-07-22 12:00:00,62.84,62.89,62.76,62.77,122848.0,47.2091,47.2466,47.149,47.1565,122848.0
2019-07-22 12:10:00,62.77,62.79,62.7,62.73,185001.0,47.1565,47.1715,47.1039,47.1264,185001.0
2019-07-22 12:20:00,62.72,62.75,62.69,62.7,101225.0,47.1189,47.1415,47.0964,47.1039,101225.0
2019-07-22 12:30:00,62.7,62.72,62.66,62.68,248691.0,47.1039,47.1189,47.0738,47.0889,248691.0
2019-07-22 12:40:00,62.68,62.71,62.63,62.7,103479.0,47.0889,47.1114,47.0513,47.1039,103479.0
2019-07-22 12:50:00,62.69,62.79,62.68,62.77,171646.0,47.0964,47.1715,47.0889,47.1565,171646.0
2019-07-22 13:00:00,62.78,62.81,62.77,62.78,70484.0,47.164,47.1865,47.1565,47.164,70484.0
2019-07-22 13:10:00,62.77,62.8,62.75,62.78,74643.0,47.1565,47.179,47.1415,47.164,74643.0
2019-07-22 13:20:00,62.78,62.81,62.77,62.79,84952.0,47.164,47.1865,47.1565,47.1715,84952.0
2019-07-22 13:30:00,62.79,62.85,62.76,62.83,56024.0,47.1715,47.2166,47.149,47.2016,56024.0
2019-07-22 13:40:00,62.83,62.92,62.83,62.89,72484.0,47.2016,47.2692,47.2016,47.2466,72484.0
2019-07-22 13:50:00,62.89,62.93,62.88,62.91,51581.0,47.2466,47.2767,47.2391,47.2617,51581.0
2019-07-22 14:00:00,62.91,62.95,62.9,62.92,69109.0,47.2617,47.2917,47.2542,47.2692,69109.0
2019-07-22 14:10:00,62.92,62.93,62.87,62.87,139301.0,47.2692,47.2767,47.2316,47.2316,139301.0
2019-07-22 14:20:00,62.86,62.9,62.82,62.83,113668.0,47.2241,47.2542,47.1941,47.2016,113668.0
2019-07-22 14:30:00,62.83,62.88,62.82,62.87,196714.0,47.2016,47.2391,47.1941,47.2316,196714.0
2019-07-22 14:40:00,62.87,62.91,62.84,62.91,51930.0,47.2316,47.2617,47.2091,47.2617,51930.0
2019-07-22 14:50:00,62.91,62.94,62.89,62.93,73805.0,47.2617,47.2842,47.2466,47.2767,73805.0
2019-07-22 15:00:00,62.94,63.03,62.93,63.02,234353.0,47.2842,47.3518,47.2767,47.3443,234353.0
2019-07-22 15:10:00,63.01,63.13,63.0,63.1,104306.0,47.3368,47.4269,47.3293,47.4044,104306.0
2019-07-22 15:20:00,63.1,63.13,63.05,63.1,223729.0,47.4044,47.4269,47.3668,47.4044,223729.0
2019-07-22 15:30:00,63.09,63.12,63.04,63.06,261216.0,47.3969,47.4194,47.3593,47.3744,261216.0
2019-07-22 15:40:00,63.06,63.13,63.04,63.08,250485.0,47.3744,47.4269,47.3593,47.3894,250485.0
2019-07-22 15:50:00,63.08,63.09,63.02,63.06,525580.0,47.3894,47.3969,47.3443,47.3744,525580.0
2019-07-23 09:30:00,63.05,63.12,62.86,63.07,374461.0,47.3668,47.4194,47.2241,47.3819,374461.0
2019-07-23 09:40:00,63.06,63.22,63.06,63.21,382768.0,47.3744,47.4946,47.3744,47.487,382768.0
2019-07-23 09:50:00,63.2,63.24,63.04,63.05,371245.0,47.4795,47.5096,47.3593,47.3668,371245.0
2019-07-23 10:00:00,63.05,63.1,62.99,63.05,162936.0,47.3668,47.4044,47.3218,47.3668,162936.0
2019-07-23 10:10:00,63.04,63.1,62.99,63.06,106733.0,47.3593,47.4044,47.3218,47.3744,106733.0
2019-07-23 10:20:00,63.06,63.1,63.01,63.09,132867.0,47.3744,47.4044,47.3368,47.3969,132867.0
2019-07-23 10:30:00,63.09,63.21,63.08,63.16,113510.0,47.3969,47.487,47.3894,47.4495,113510.0
2019-07-23 10:40:00,63.16,63.19,63.06,63.07,65431.0,47.4495,47.472,47.3744,47.3819,65431.0
2019-07-23 10:50:00,63.07,63.08,63.0,63.03,84764.0,47.3819,47.3894,47.3293,47.3518,84764.0
2019-07-23 11:00:00,63.03,63.03,62.89,62.94,115974.0,47.3518,47.3518,47.2466,47.2842,115974.0
2019-07-23 11:10:00,62.95,63.01,62.9,63.01,122041.0,47.2917,47.3368,47.2542,47.3368,122041.0
2019-07-23 11:20:00,63.01,63.07,63.0,63.03,172255.0,47.3368,47.3819,47.3293,47.3518,172255.0
2019-07-23 11:30:00,63.04,63.05,62.94,63.04,184155.0,47.3593,47.3668,47.2842,47.3593,184155.0
2019-07-23 11:40:00,63.03,63.11,63.0,63.11,202060.0,47.3518,47.4119,47.3293,47.4119,202060.0
2019-07-23 11:50:00,63.11,63.17,63.1,63.15,110050.0,47.4119,47.457,47.4044,47.442,110050.0
2019-07-23 12:00:00,63.16,63.23,63.14,63.2,114126.0,47.4495,47.5021,47.4345,47.4795,114126.0
2019-07-23 12:10:00,63.2,63.21,63.14,63.17,83288.0,47.4795,47.487,47.4345,47.457,83288.0
2019-07-23 12:20:00,63.17,63.18,63.12,63.17,36197.0,47.457,47.4645,47.4194,47.457,36197.0
2019-07-23 12:30:00,63.17,63.21,63.16,63.2,73015.0,47.457,47.487,47.4495,47.4795,73015.0
2019-07-23 12:40:00,63.2,63.2,63.14,63.17,70640.0,47.4795,47.4795,47.4345,47.457,70640.0
2019-07-23 12:50:00,63.17,63.21,63.13,63.21,78020.0,47.457,47.487,47.4269,47.487,78020.0
2019-07-23 13:00:00,63.2,63.23,63.19,63.2,111896.0,47.4795,47.5021,47.472,47.4795,111896.0
2019-07-23 13:10:00,63.2,63.2,63.11,63.15,171363.0,47.4795,47.4795,47.4119,47.442,171363.0
2019-07-23 13:20:00,63.16,63.24,63.16,63.23,106534.0,47.4495,47.5096,47.4495,47.5021,106534.0
2019-07-23 13:30:00,63.23,63.26,63.19,63.2,78589.0,47.5021,47.5246,47.472,47.4795,78589.0
2019-07-23 13:40:00,63.2,63.32,63.18,63.24,260649.0,47.4795,47.5697,47.4645,47.5096,260649.0
2019-07-23 13:50:00,63.24,63.37,63.23,63.35,218118.0,47.5096,47.6072,47.5021,47.5922,218118.0
2019-07-23 14:00:00,63.36,63.39,63.24,63.26,128775.0,47.5997,47.6223,47.5096,47.5246,128775.0
2019-07-23 14:10:00,63.26,63.3,63.23,63.26,114762.0,47.5246,47.5547,47.5021,47.5246,114762.0
2019-07-23 14:20:00,63.26,63.26,63.18,63.2,117779.0,47.5246,47.5246,47.4645,47.4795,117779.0
2019-07-23 14:30:00,63.19,63.23,63.16,63.19,142014.0,47.472,47.5021,47.4495,47.472,142014.0
2019-07-23 14:40:00,63.19,63.22,63.17,63.21,123148.0,47.472,47.4946,47.457,47.487,123148.0
2019-07-23 14:50:00,63.21,63.24,63.19,63.24,87709.0,47.487,47.5096,47.472,47.5096,87709.0
2019-07-23 15:00:00,63.23,63.26,63.21,63.24,154056.0,47.5021,47.5246,47.487,47.5096,154056.0
2019-07-23 15:10:00,63.25,63.26,63.22,63.25,157529.0,47.5171,47.5246,47.4946,47.5171,157529.0
2019-07-23 15:20:00,63.25,63.28,63.22,63.26,204639.0,47.5171,47.5396,47.4946,47.5246,204639.0
2019-07-23 15:30:00,63.26,63.3,63.25,63.29,165220.0,47.5246,47.5547,47.5171,47.5471,165220.0
2019-07-23 15:40:00,63.29,63.34,63.2,63.21,220256.0,47.5471,47.5847,47.4795,47.487,220256.0
2019-07-23 15:50:00,63.21,63.26,63.19,63.22,797477.0,47.487,47.5246,47.472,47.4946,797477.0
2019-07-24 09:30:00,63.14,63.45,63.07,63.43,314865.0,47.4345,47.6673,47.3819,47.6523,314865.0
2019-07-24 09:40:00,63.44,63.48,63.28,63.35,212501.0,47.6598,47.6899,47.5396,47.5922,212501.0
2019-07-24 09:50:00,63.34,63.44,63.3,63.37,145093.0,47.5847,47.6598,47.5547,47.6072,145093.0
2019-07-24 10:00:00,63.37,63.46,63.36,63.46,144523.0,47.6072,47.6749,47.5997,47.6749,144523.0
2019-07-24 10:10:00,63.45,63.55,63.44,63.51,113081.0,47.6673,47.7425,47.6598,47.7124,113081.0
2019-07-24 10:20:00,63.51,63.65,63.51,63.63,184387.0,47.7124,47.8176,47.7124,47.8026,184387.0
2019-07-24 10:30:00,63.58,63.89,63.57,63.89,471882.0,47.765,47.9979,47.7575,47.9979,471882.0
2019-07-24 10:40:00,63.88,63.9,63.76,63.76,331553.0,47.9904,48.0054,47.9002,47.9002,331553.0
2019-07-24 10:50:00,63.76,63.84,63.74,63.82,162356.0,47.9002,47.9603,47.8852,47.9453,162356.0
2019-07-24 11:00:00,63.82,63.82,63.69,63.8,154560.0,47.9453,47.9453,47.8476,47.9303,154560.0
2019-07-24 11:10:00,63.8,63.8,63.72,63.72,168547.0,47.9303,47.9303,47.8702,47.8702,168547.0
2019-07-24 11:20:00,63.71,63.72,63.61,63.64,148483.0,47.8627,47.8702,47.7875,47.8101,148483.0
2019-07-24 11:30:00,63.64,63.64,63.56,63.56,196875.0,47.8101,47.8101,47.75,47.75,196875.0
2019-07-24 11:40:00,63.56,63.56,63.39,63.41,339658.0,47.75,47.75,47.6223,47.6373,339658.0
2019-07-24 11:50:00,63.41,63.52,63.41,63.5,135944.0,47.6373,47.7199,47.6373,47.7049,135944.0
2019-07-24 12:00:00,63.5,63.53,63.46,63.46,117375.0,47.7049,47.7274,47.6749,47.6749,117375.0
2019-07-24 12:10:00,63.46,63.49,63.38,63.41,81203.0,47.6749,47.6974,47.6148,47.6373,81203.0
2019-07-24 12:20:00,63.41,63.51,63.38,63.44,283028.0,47.6373,47.7124,47.6148,47.6598,283028.0
2019-07-24 12:30:00,63.44,63.5,63.44,63.49,87989.0,47.6598,47.7049,47.6598,47.6974,87989.0
2019-07-24 12:40:00,63.49,63.55,63.49,63.52,154151.0,47.6974,47.7425,47.6974,47.7199,154151.0
2019-07-24 12:50:00,63.51,63.6,63.51,63.59,140160.0,47.7124,47.78,47.7124,47.7725,140160.0
2019-07-24 13:00:00,63.6,63.61,63.54,63.55,55307.0,47.78,47.7875,47.735,47.7425,55307.0
2019-07-24 13:10:00,63.55,63.55,63.49,63.51,81818.0,47.7425,47.7425,47.6974,47.7124,81818.0
2019-07-24 13:20:00,63.51,63.55,63.5,63.55,79767.0,47.7124,47.7425,47.7049,47.7425,79767.0
2019-07-24 13:30:00,63.55,63.56,63.44,63.46,456860.0,47.7425,47.75,47.6598,47.6749,456860.0
2019-07-24 13:40:00,63.45,63.48,63.43,63.48,123383.0,47.6673,47.6899,47.6523,47.6899,123383.0
2019-07-24 13:50:00,63.47,63.48,63.43,63.44,96062.0,47.6824,47.6899,47.6523,47.6598,96062.0
2019-07-24 14:00:00,63.43,63.46,63.4,63.45,96834.0,47.6523,47.6749,47.6298,47.6673,96834.0
2019-07-24 14:10:00,63.44,63.44,63.33,63.4,453024.0,47.6598,47.6598,47.5772,47.6298,453024.0
2019-07-24 14:20:00,63.4,63.51,63.38,63.49,193024.0,47.6298,47.7124,47.6148,47.6974,193024.0
2019-07-24 14:30:00,63.49,63.6,63.49,63.55,172748.0,47.6974,47.78,47.6974,47.7425,172748.0
2019-07-24 14:40:00,63.54,63.55,63.47,63.51,116916.0,47.735,47.7425,47.6824,47.7124,116916.0
2019-07-24 14:50:00,63.51,63.59,63.5,63.59,140632.0,47.7124,47.7725,47.7049,47.7725,140632.0
2019-07-24 15:00:00,63.58,63.59,63.5,63.53,96113.0,47.765,47.7725,47.7049,47.7274,96113.0
2019-07-24 15:10:00,63.53,63.57,63.51,63.54,126633.0,47.7274,47.7575,47.7124,47.735,126633.0
2019-07-24 15:20:00,63.53,63.58,63.52,63.55,98645.0,47.7274,47.765,47.7199,47.7425,98645.0
2019-07-24 15:30:00,63.55,63.59,63.51,63.59,147271.0,47.7425,47.7725,47.7124,47.7725,147271.0
2019-07-24 15:40:00,63.59,63.61,63.47,63.53,445778.0,47.7725,47.7875,47.6824,47.7274,445778.0
2019-07-24 15:50:00,63.53,63.58,63.48,63.5,711039.0,47.7274,47.765,47.6899,47.7049,711039.0
2019-07-25 09:30:00,63.73,63.81,63.5,63.57,317177.0,47.8777,47.9378,47.7049,47.7575,317177.0
2019-07-25 09:40:00,63.56,63.58,63.08,63.13,340948.0,47.75,47.765,47.3894,47.4269,340948.0
2019-07-25 09:50:00,63.12,63.18,63.05,63.12,271334.0,47.4194,47.4645,47.3668,47.4194,271334.0
2019-07-25 10:00:00,63.12,63.21,63.1,63.16,241713.0,47.4194,47.487,47.4044,47.4495,241713.0
2019-07-25 10:10:00,63.16,63.23,63.1,63.15,206947.0,47.4495,47.5021,47.4044,47.442,206947.0
2019-07-25 10:20:00,63.15,63.17,63.06,63.15,159878.0,47.442,47.457,47.3744,47.442,159878.0
2019-07-25 10:30:00,63.15,63.22,63.09,63.15,156934.0,47.442,47.4946,47.3969,47.442,156934.0
2019-07-25 10:40:00,63.15,63.18,63.08,63.11,203631.0,47.442,47.4645,47.3894,47.4119,203631.0
2019-07-25 10:50:00,63.11,63.13,62.96,63.0,285730.0,47.4119,47.4269,47.2992,47.3293,285730.0
2019-07-25 11:00:00,62.99,63.03,62.91,62.94,160893.0,47.3218,47.3518,47.2617,47.2842,160893.0
2019-07-25 11:10:00,62.95,63.02,62.95,62.99,138975.0,47.2917,47.3443,47.2917,47.3218,138975.0
2019-07-25 11:20:00,62.99,63.03,62.9,62.9,141400.0,47.3218,47.3518,47.2542,47.2542,141400.0
2019-07-25 11:30:00,62.9,62.92,62.81,62.84,176561.0,47.2542,47.2692,47.1865,47.2091,176561.0
2019-07-25 11:40:00,62.84,62.88,62.76,62.76,149260.0,47.2091,47.2391,47.149,47.149,149260.0
2019-07-25 11:50:00,62.75,62.78,62.68,62.77,177453.0,47.1415,47.164,47.0889,47.1565,177453.0
2019-07-25 12:00:00,62.76,62.79,62.73,62.78,123666.0,47.149,47.1715,47.1264,47.164,123666.0
2019-07-25 12:10:00,62.77,62.84,62.75,62.83,144055.0,47.1565,47.2091,47.1415,47.2016,144055.0
2019-07-25 12:20:00,62.84,62.85,62.81,62.85,127197.0,47.2091,47.2166,47.1865,47.2166,127197.0
2019-07-25 12:30:00,62.83,62.89,62.77,62.78,167572.0,47.2016,47.2466,47.1565,47.164,167572.0
2019-07-25 12:40:00,62.77,62.86,62.71,62.85,159458.0,47.1565,47.2241,47.1114,47.2166,159458.0
2019-07-25 12:50:00,62.85,62.86,62.82,62.85,114761.0,47.2166,47.2241,47.1941,47.2166,114761.0
2019-07-25 13:00:00,62.86,62.86,62.77,62.81,124142.0,47.2241,47.2241,47.1565,47.1865,124142.0
2019-07-25 13:10:00,62.8,62.81,62.74,62.75,103358.0,47.179,47.1865,47.134,47.1415,103358.0
2019-07-25 13:20:00,62.75,62.8,62.69,62.79,99605.0,47.1415,47.179,47.0964,47.1715,99605.0
2019-07-25 13:30:00,62.79,62.85,62.79,62.84,152900.0,47.1715,47.2166,47.1715,47.2091,152900.0
2019-07-25 13:40:00,62.84,62.87,62.81,62.86,128259.0,47.2091,47.2316,47.1865,47.2241,128259.0
2019-07-25 13:50:00,62.87,62.88,62.8,62.81,77035.0,47.2316,47.2391,47.179,47.1865,77035.0
2019-07-25 14:00:00,62.81,62.88,62.8,62.85,108317.0,47.1865,47.2391,47.179,47.2166,108317.0
2019-07-25 14:10:00,62.85,62.88,62.75,62.77,184212.0,47.2166,47.2391,47.1415,47.1565,184212.0
2019-07-25 14:20:00,62.77,62.78,62.67,62.68,191870.0,47.1565,47.164,47.0814,47.0889,191870.0
2019-07-25 14:30:00,62.67,62.73,62.65,62.69,133546.0,47.0814,47.1264,47.0663,47.0964,133546.0
2019-07-25 14:40:00,62.68,62.71,62.65,62.7,158145.0,47.0889,47.1114,47.0663,47.1039,158145.0
2019-07-25 14:50:00,62.71,62.73,62.66,62.69,139333.0,47.1114,47.1264,47.0738,47.0964,139333.0
2019-07-25 15:00:00,62.69,62.72,62.58,62.62,169896.0,47.0964,47.1189,47.0137,47.0438,169896.0
2019-07-25 15:10:00,62.62,62.67,62.61,62.66,169688.0,47.0438,47.0814,47.0363,47.0738,169688.0
2019-07-25 15:20:00,62.65,62.71,62.62,62.67,227064.0,47.0663,47.1114,47.0438,47.0814,227064.0
2019-07-25 15:30:00,62.67,62.78,62.66,62.71,270323.0,47.0814,47.164,47.0738,47.1114,270323.0
2019-07-25 15:40:00,62.71,62.81,62.7,62.79,643303.0,47.1114,47.1865,47.1039,47.1715,643303.0
2019-07-25 15:50:00,62.78,62.79,62.66,62.77,965088.0,47.164,47.1715,47.0738,47.1565,965088.0
2019-07-26 09:30:00,62.77,62.78,62.31,62.45,507698.0,47.1565,47.164,46.8109,46.9161,507698.0
2019-07-26 09:40:00,62.45,62.67,62.45,62.64,338622.0,46.9161,47.0814,46.9161,47.0588,338622.0
2019-07-26 09:50:00,62.63,62.77,62.53,62.53,207624.0,47.0513,47.1565,46.9762,46.9762,207624.0
2019-07-26 10:00:00,62.53,62.54,62.36,62.39,243284.0,46.9762,46.9837,46.8485,46.871,243284.0
2019-07-26 10:10:00,62.4,62.46,62.38,62.42,216458.0,46.8785,46.9236,46.8635,46.8935,216458.0
2019-07-26 10:20:00,62.42,62.42,62.3,62.31,255819.0,46.8935,46.8935,46.8034,46.8109,255819.0
2019-07-26 10:30:00,62.32,62.37,62.23,62.31,343061.0,46.8184,46.856,46.7508,46.8109,343061.0
2019-07-26 10:40:00,62.31,62.32,62.18,62.23,286629.0,46.8109,46.8184,46.7132,46.7508,286629.0
2019-07-26 10:50:00,62.24,62.26,62.18,62.22,227061.0,46.7583,46.7733,46.7132,46.7433,227061.0
2019-07-26 11:00:00,62.22,62.33,62.2,62.25,471085.0,46.7433,46.8259,46.7283,46.7658,471085.0
2019-07-26 11:10:00,62.26,62.34,62.26,62.34,182568.0,46.7733,46.8334,46.7733,46.8334,182568.0
2019-07-26 11:20:00,62.34,62.39,62.33,62.36,209004.0,46.8334,46.871,46.8259,46.8485,209004.0
2019-07-26 11:30:00,62.37,62.48,62.36,62.48,312251.0,46.856,46.9386,46.8485,46.9386,312251.0
2019-07-26 11:40:00,62.47,62.5,62.43,62.45,178940.0,46.9311,46.9536,46.9011,46.9161,178940.0
2019-07-26 11:50:00,62.46,62.47,62.41,62.41,167469.0,46.9236,46.9311,46.886,46.886,167469.0
2019-07-26 12:00:00,62.42,62.49,62.39,62.46,207430.0,46.8935,46.9461,46.871,46.9236,207430.0
2019-07-26 12:10:00,62.46,62.46,62.32,62.32,183979.0,46.9236,46.9236,46.8184,46.8184,183979.0
2019-07-26 12:20:00,62.32,62.35,62.32,62.34,124808.0,46.8184,46.841,46.8184,46.8334,124808.0
2019-07-26 12:30:00,62.33,62.41,62.32,62.41,214828.0,46.8259,46.886,46.8184,46.886,214828.0
2019-07-26 12:40:00,62.4,62.42,62.36,62.38,136582.0,46.8785,46.8935,46.8485,46.8635,136582.0
2019-07-26 12:50:00,62.38,62.41,62.37,62.39,105619.0,46.8635,46.886,46.856,46.871,105619.0
2019-07-26 13:00:00,62.39,62.45,62.38,62.43,210006.0,46.871,46.9161,46.8635,46.9011,210006.0
2019-07-26 13:10:00,62.43,62.44,62.37,62.37,149297.0,46.9011,46.9086,46.856,46.856,149297.0
2019-07-26 13:20:00,62.37,62.37,62.34,62.35,206666.0,46.856,46.856,46.8334,46.841,206666.0
2019-07-26 13:30:00,62.34,62.36,62.32,62.34,173257.0,46.8334,46.8485,46.8184,46.8334,173257.0
2019-07-26 13:40:00,62.33,62.36,62.32,62.34,180120.0,46.8259,46.8485,46.8184,46.8334,180120.0
2019-07-26 13:50:00,62.34,62.39,62.32,62.39,102019.0,46.8334,46.871,46.8184,46.871,102019.0
2019-07-26 14:00:00,62.39,62.48,62.38,62.47,108822.0,46.871,46.9386,46.8635,46.9311,108822.0
2019-07-26 14:10:00,62.47,62.51,62.45,62.49,113493.0,46.9311,46.9612,46.9161,46.9461,113493.0
2019-07-26 14:20:00,62.5,62.51,62.46,62.49,90272.0,46.9536,46.9612,46.9236,46.9461,90272.0
2019-07-26 14:30:00,62.48,62.56,62.48,62.52,117588.0,46.9386,46.9987,46.9386,46.9687,117588.0
2019-07-26 14:40:00,62.53,62.6,62.51,62.6,115762.0,46.9762,47.0288,46.9612,47.0288,115762.0
2019-07-26 14:50:00,62.59,62.6,62.56,62.57,172450.0,47.0213,47.0288,46.9987,47.0062,172450.0
2019-07-26 15:00:00,62.56,62.6,62.53,62.57,133260.0,46.9987,47.0288,46.9762,47.0062,133260.0
2019-07-26 15:10:00,62.57,62.58,62.47,62.5,115691.0,47.0062,47.0137,46.9311,46.9536,115691.0
2019-07-26 15:20:00,62.5,62.55,62.48,62.54,246249.0,46.9536,46.9912,46.9386,46.9837,246249.0
2019-07-26 15:30:00,62.55,62.6,62.54,62.55,558341.0,46.9912,47.0288,46.9837,46.9912,558341.0
2019-07-26 15:40:00,62.55,62.57,62.49,62.5,404039.0,46.9912,47.0062,46.9461,46.9536,404039.0
2019-07-26 15:50:00,62.5,62.54,62.41,62.42,658522.0,46.9536,46.9837,46.886,46.8935,658522.0
2019-07-29 09:30:00,62.4,62.45,62.23,62.33,316276.0,46.8785,46.9161,46.7508,46.8259,316276.0
2019-07-29 09:40:00,62.33,62.34,62.15,62.19,200747.0,46.8259,46.8334,46.6907,46.7208,200747.0
2019-07-29 09:50:00,62.19,62.25,62.12,62.14,271484.0,46.7208,46.7658,46.6682,46.6832,271484.0
2019-07-29 10:00:00,62.14,62.14,61.97,62.04,208670.0,46.6832,46.6832,46.5555,46.6081,208670.0
2019-07-29 10:10:00,62.03,62.06,61.88,61.93,453500.0,46.6006,46.6231,46.4879,46.5254,453500.0
2019-07-29 10:20:00,61.92,61.95,61.87,61.89,244398.0,46.5179,46.5405,46.4804,46.4954,244398.0
2019-07-29 10:30:00,61.89,61.93,61.74,61.74,326624.0,46.4954,46.5254,46.3827,46.3827,326624.0
2019-07-29 10:40:00,61.74,61.96,61.74,61.91,213655.0,46.3827,46.548,46.3827,46.5104,213655.0
2019-07-29 10:50:00,61.92,62.02,61.91,62.0,102527.0,46.5179,46.593,46.5104,46.578,102527.0
2019-07-29 11:00:00,62.01,62.06,61.95,62.04,110297.0,46.5855,46.6231,46.5405,46.6081,110297.0
2019-07-29 11:10:00,62.04,62.13,62.02,62.06,213043.0,46.6081,46.6757,46.593,46.6231,213043.0
2019-07-29 11:20:00,62.06,62.08,62.02,62.04,117825.0,46.6231,46.6381,46.593,46.6081,117825.0
2019-07-29 11:30:00,62.05,62.06,61.96,62.01,101625.0,46.6156,46.6231,46.548,46.5855,101625.0
2019-07-29 11:40:00,62.0,62.07,61.99,62.0,89039.0,46.578,46.6306,46.5705,46.578,89039.0
2019-07-29 11:50:00,62.0,62.13,61.99,62.1,203165.0,46.578,46.6757,46.5705,46.6531,203165.0
2019-07-29 12:00:00,62.1,62.11,62.0,62.01,211928.0,46.6531,46.6607,46.578,46.5855,211928.0
2019-07-29 12:10:00,62.01,62.05,61.92,61.95,156564.0,46.5855,46.6156,46.5179,46.5405,156564.0
2019-07-29 12:20:00,61.95,62.01,61.95,62.01,70106.0,46.5405,46.5855,46.5405,46.5855,70106.0
2019-07-29 12:30:00,62.01,62.08,61.99,62.05,81210.0,46.5855,46.6381,46.5705,46.6156,81210.0
2019-07-29 12:40:00,62.06,62.07,61.97,61.98,68351.0,46.6231,46.6306,46.5555,46.563,68351.0
2019-07-29 12:50:00,61.97,62.06,61.95,62.05,85909.0,46.5555,46.6231,46.5405,46.6156,85909.0
2019-07-29 13:00:00,62.05,62.15,62.04,62.14,122630.0,46.6156,46.6907,46.6081,46.6832,122630.0
2019-07-29 13:10:00,62.14,62.16,62.11,62.14,119890.0,46.6832,46.6982,46.6607,46.6832,119890.0
2019-07-29 13:20:00,62.14,62.2,62.14,62.16,89109.0,46.6832,46.7283,46.6832,46.6982,89109.0
2019-07-29 13:30:00,62.15,62.17,62.09,62.13,95472.0,46.6907,46.7057,46.6456,46.6757,95472.0
2019-07-29 13:40:00,62.13,62.15,62.08,62.08,91651.0,46.6757,46.6907,46.6381,46.6381,91651.0
2019-07-29 13:50:00,62.09,62.21,62.06,62.19,126744.0,46.6456,46.7358,46.6231,46.7208,126744.0
2019-07-29 14:00:00,62.19,62.21,62.11,62.11,112431.0,46.7208,46.7358,46.6607,46.6607,112431.0
2019-07-29 14:10:00,62.11,62.14,62.09,62.14,214253.0,46.6607,46.6832,46.6456,46.6832,214253.0
2019-07-29 14:20:00,62.14,62.21,62.13,62.2,68093.0,46.6832,46.7358,46.6757,46.7283,68093.0
2019-07-29 14:30:00,62.2,62.21,62.16,62.18,101345.0,46.7283,46.7358,46.6982,46.7132,101345.0
2019-07-29 14:40:00,62.18,62.21,62.16,62.18,82312.0,46.7132,46.7358,46.6982,46.7132,82312.0
2019-07-29 14:50:00,62.18,62.22,62.16,62.21,71786.0,46.7132,46.7433,46.6982,46.7358,71786.0
2019-07-29 15:00:00,62.21,62.25,62.16,62.18,176740.0,46.7358,46.7658,46.6982,46.7132,176740.0
2019-07-29 15:10:00,62.17,62.18,62.11,62.14,130699.0,46.7057,46.7132,46.6607,46.6832,130699.0
2019-07-29 15:20:00,62.15,62.18,62.09,62.11,127657.0,46.6907,46.7132,46.6456,46.6607,127657.0
2019-07-29 15:30:00,62.1,62.15,62.07,62.15,208760.0,46.6531,46.6907,46.6306,46.6907,208760.0
2019-07-29 15:40:00,62.15,62.23,62.14,62.2,319441.0,46.6907,46.7508,46.6832,46.7283,319441.0
2019-07-29 15:50:00,62.2,62.23,62.16,62.18,981606.0,46.7283,46.7508,46.6982,46.7132,981606.0
2019-07-30 09:30:00,61.95,62.09,61.85,62.01,805087.0,46.5405,46.6456,46.4653,46.5855,805087.0
2019-07-30 09:40:00,62.01,62.11,61.92,62.08,173761.0,46.5855,46.6607,46.5179,46.6381,173761.0
2019-07-30 09:50:00,62.09,62.15,62.01,62.12,236130.0,46.6456,46.6907,46.5855,46.6682,236130.0
2019-07-30 10:00:00,62.12,62.24,62.09,62.1,266949.0,46.6682,46.7583,46.6456,46.6531,266949.0
2019-07-30 10:10:00,62.11,62.12,61.94,61.98,427991.0,46.6607,46.6682,46.5329,46.563,427991.0
2019-07-30 10:20:00,61.99,61.99,61.88,61.9,261322.0,46.5705,46.5705,46.4879,46.5029,261322.0
2019-07-30 10:30:00,61.9,61.98,61.89,61.96,134366.0,46.5029,46.563,46.4954,46.548,134366.0
2019-07-30 10:40:00,61.97,62.04,61.86,61.9,140969.0,46.5555,46.6081,46.4728,46.5029,140969.0
2019-07-30 10:50:00,61.91,61.98,61.82,61.86,110336.0,46.5104,46.563,46.4428,46.4728,110336.0
2019-07-30 11:00:00,61.86,61.98,61.85,61.96,100954.0,46.4728,46.563,46.4653,46.548,100954.0
2019-07-30 11:10:00,61.96,62.08,61.9,62.06,193063.0,46.548,46.6381,46.5029,46.6231,193063.0
2019-07-30 11:20:00,62.07,62.27,62.05,62.21,205249.0,46.6306,46.7809,46.6156,46.7358,205249.0
2019-07-30 11:30:00,62.21,62.29,62.17,62.17,193407.0,46.7358,46.7959,46.7057,46.7057,193407.0
2019-07-30 11:40:00,62.17,62.33,62.16,62.29,179268.0,46.7057,46.8259,46.6982,46.7959,179268.0
2019-07-30 11:50:00,62.29,62.37,62.27,62.34,209517.0,46.7959,46.856,46.7809,46.8334,209517.0
2019-07-30 12:00:00,62.34,62.39,62.28,62.35,202612.0,46.8334,46.871,46.7884,46.841,202612.0
2019-07-30 12:10:00,62.34,62.4,62.34,62.39,92726.0,46.8334,46.8785,46.8334,46.871,92726.0
2019-07-30 12:20:00,62.39,62.51,62.37,62.5,157681.0,46.871,46.9612,46.856,46.9536,157681.0
2019-07-30 12:30:00,62.5,62.52,62.45,62.49,72711.0,46.9536,46.9687,46.9161,46.9461,72711.0
2019-07-30 12:40:00,62.49,62.54,62.48,62.54,96197.0,46.9461,46.9837,46.9386,46.9837,96197.0
2019-07-30 12:50:00,62.53,62.54,62.46,62.49,98452.0,46.9762,46.9837,46.9236,46.9461,98452.0
2019-07-30 13:00:00,62.49,62.61,62.49,62.57,101338.0,46.9461,47.0363,46.9461,47.0062,101338.0
2019-07-30 13:10:00,62.57,62.71,62.57,62.66,229695.0,47.0062,47.1114,47.0062,47.0738,229695.0
2019-07-30 13:20:00,62.67,62.73,62.64,62.72,140829.0,47.0814,47.1264,47.0588,47.1189,140829.0
2019-07-30 13:30:00,62.73,62.83,62.72,62.82,199776.0,47.1264,47.2016,47.1189,47.1941,199776.0
2019-07-30 13:40:00,62.83,62.84,62.75,62.75,283800.0,47.2016,47.2091,47.1415,47.1415,283800.0
2019-07-30 13:50:00,62.76,62.86,62.74,62.83,232484.0,47.149,47.2241,47.134,47.2016,232484.0
2019-07-30 14:00:00,62.83,62.93,62.82,62.88,297869.0,47.2016,47.2767,47.1941,47.2391,297869.0
2019-07-30 14:10:00,62.89,63.05,62.87,63.03,216778.0,47.2466,47.3668,47.2316,47.3518,216778.0
2019-07-30 14:20:00,63.02,63.05,62.92,62.97,438541.0,47.3443,47.3668,47.2692,47.3067,438541.0
2019-07-30 14:30:00,62.97,63.01,62.94,62.99,223222.0,47.3067,47.3368,47.2842,47.3218,223222.0
2019-07-30 14:40:00,62.98,63.03,62.96,63.01,175505.0,47.3143,47.3518,47.2992,47.3368,175505.0
2019-07-30 14:50:00,63.0,63.01,62.89,62.9,232639.0,47.3293,47.3368,47.2466,47.2542,232639.0
2019-07-30 15:00:00,62.91,62.96,62.9,62.93,322505.0,47.2617,47.2992,47.2542,47.2767,322505.0
2019-07-30 15:10:00,62.92,63.0,62.91,62.96,268801.0,47.2692,47.3293,47.2617,47.2992,268801.0
2019-07-30 15:20:00,62.96,62.98,62.89,62.9,260508.0,47.2992,47.3143,47.2466,47.2542,260508.0
2019-07-30 15:30:00,62.9,62.96,62.81,62.83,326644.0,47.2542,47.2992,47.1865,47.2016,326644.0
2019-07-30 15:40:00,62.83,62.9,62.79,62.89,464687.0,47.2016,47.2542,47.1715,47.2466,464687.0
2019-07-30 15:50:00,62.88,62.93,62.83,62.92,1101527.0,47.2391,47.2767,47.2016,47.2692,1101527.0
2019-07-31 09:30:00,62.9,63.1,62.74,62.79,753456.0,47.2542,47.4044,47.134,47.1715,753456.0
2019-07-31 09:40:00,62.78,63.07,62.72,63.0,401403.0,47.164,47.3819,47.1189,47.3293,401403.0
2019-07-31 09:50:00,63.0,63.05,62.88,62.92,284878.0,47.3293,47.3668,47.2391,47.2692,284878.0
2019-07-31 10:00:00,62.91,63.01,62.9,62.92,459322.0,47.2617,47.3368,47.2542,47.2692,459322.0
2019-07-31 10:10:00,62.92,63.1,62.92,63.02,273853.0,47.2692,47.4044,47.2692,47.3443,273853.0
2019-07-31 10:20:00,63.02,63.03,62.84,62.89,327300.0,47.3443,47.3518,47.2091,47.2466,327300.0
2019-07-31 10:30:00,62.9,63.05,62.89,63.01,399422.0,47.2542,47.3668,47.2466,47.3368,399422.0
2019-07-31 10:40:00,63.02,63.08,62.99,63.08,200222.0,47.3443,47.3894,47.3218,47.3894,200222.0
2019-07-31 10:50:00,63.1,63.11,63.02,63.03,219065.0,47.4044,47.4119,47.3443,47.3518,219065.0
2019-07-31 11:00:00,63.04,63.23,62.99,63.21,321338.0,47.3593,47.5021,47.3218,47.487,321338.0
2019-07-31 11:10:00,63.21,63.34,63.19,63.32,268142.0,47.487,47.5847,47.472,47.5697,268142.0
2019-07-31 11:20:00,63.32,63.36,63.25,63.25,231476.0,47.5697,47.5997,47.5171,47.5171,231476.0
2019-07-31 11:30:00,63.25,63.4,63.25,63.39,234025.0,47.5171,47.6298,47.5171,47.6223,234025.0
2019-07-31 11:40:00,63.4,63.42,63.35,63.42,125494.0,47.6298,47.6448,47.5922,47.6448,125494.0
2019-07-31 11:50:00,63.42,63.44,63.36,63.38,144176.0,47.6448,47.6598,47.5997,47.6148,144176.0
2019-07-31 12:00:00,63.37,63.42,63.3,63.34,181679.0,47.6072,47.6448,47.5547,47.5847,181679.0
2019-07-31 12:10:00,63.34,63.37,63.23,63.24,164015.0,47.5847,47.6072,47.5021,47.5096,164015.0
2019-07-31 12:20:00,63.23,63.29,63.21,63.26,98542.0,47.5021,47.5471,47.487,47.5246,98542.0
2019-07-31 12:30:00,63.27,63.35,63.25,63.29,267247.0,47.5321,47.5922,47.5171,47.5471,267247.0
2019-07-31 12:40:00,63.29,63.3,63.23,63.25,148155.0,47.5471,47.5547,47.5021,47.5171,148155.0
2019-07-31 12:50:00,63.25,63.29,63.23,63.28,65943.0,47.5171,47.5471,47.5021,47.5396,65943.0
2019-07-31 13:00:00,63.28,63.32,63.26,63.31,91120.0,47.5396,47.5697,47.5246,47.5622,91120.0
2019-07-31 13:10:00,63.32,63.32,63.25,63.28,142492.0,47.5697,47.5697,47.5171,47.5396,142492.0
2019-07-31 13:20:00,63.29,63.3,63.24,63.26,142124.0,47.5471,47.5547,47.5096,47.5246,142124.0
2019-07-31 13:30:00,63.26,63.28,63.22,63.24,123665.0,47.5246,47.5396,47.4946,47.5096,123665.0
2019-07-31 13:40:00,63.25,63.28,63.21,63.22,106817.0,47.5171,47.5396,47.487,47.4946,106817.0
2019-07-31 13:50:00,63.22,63.3,63.17,63.27,342115.0,47.4946,47.5547,47.457,47.5321,342115.0
2019-07-31 14:00:00,63.26,63.32,62.95,63.13,549185.0,47.5246,47.5697,47.2917,47.4269,549185.0
2019-07-31 14:10:00,63.13,63.19,63.08,63.16,222433.0,47.4269,47.472,47.3894,47.4495,222433.0
2019-07-31 14:20:00,63.15,63.22,63.13,63.17,176794.0,47.442,47.4946,47.4269,47.457,176794.0
2019-07-31 14:30:00,63.16,63.26,62.96,62.97,456357.0,47.4495,47.5246,47.2992,47.3067,456357.0
2019-07-31 14:40:00,62.96,62.97,62.74,62.76,998594.0,47.2992,47.3067,47.134,47.149,998594.0
2019-07-31 14:50:00,62.75,62.75,62.18,62.59,850474.0,47.1415,47.1415,46.7132,47.0213,850474.0
2019-07-31 15:00:00,62.59,62.72,62.44,62.68,827060.0,47.0213,47.1189,46.9086,47.0889,827060.0
2019-07-31 15:10:00,62.68,62.74,62.53,62.71,591812.0,47.0889,47.134,46.9762,47.1114,591812.0
2019-07-31 15:20:00,62.7,62.86,62.68,62.77,266033.0,47.1039,47.2241,47.0889,47.1565,266033.0
2019-07-31 15:30:00,62.77,62.77,62.61,62.72,259080.0,47.1565,47.1565,47.0363,47.1189,259080.0
2019-07-31 15:40:00,62.73,62.86,62.66,62.82,691598.0,47.1264,47.2241,47.0738,47.1941,691598.0
2019-07-31 15:50:00,62.81,62.81,62.6,62.6,1250153.0,47.1865,47.1865,47.0288,47.0288,1250153.0
2019-08-01 09:30:00,62.01,62.08,61.68,61.84,1407824.0,46.5855,46.6381,46.3376,46.4578,1407824.0
2019-08-01 09:40:00,61.85,61.97,61.67,61.96,1087401.0,46.4653,46.5555,46.3301,46.548,1087401.0
2019-08-01 09:50:00,61.96,62.05,61.9,62.04,393283.0,46.548,46.6156,46.5029,46.6081,393283.0
2019-08-01 10:00:00,62.03,62.22,61.98,62.22,493125.0,46.6006,46.7433,46.563,46.7433,493125.0
2019-08-01 10:10:00,62.22,62.26,61.99,62.06,379107.0,46.7433,46.7733,46.5705,46.6231,379107.0
2019-08-01 10:20:00,62.06,62.22,62.05,62.2,420139.0,46.6231,46.7433,46.6156,46.7283,420139.0
2019-08-01 10:30:00,62.2,62.26,62.06,62.07,394671.0,46.7283,46.7733,46.6231,46.6306,394671.0
2019-08-01 10:40:00,62.08,62.18,62.04,62.12,436687.0,46.6381,46.7132,46.6081,46.6682,436687.0
2019-08-01 10:50:00,62.11,62.16,62.04,62.12,587638.0,46.6607,46.6982,46.6081,46.6682,587638.0
2019-08-01 11:00:00,62.12,62.18,61.97,62.03,287512.0,46.6682,46.7132,46.5555,46.6006,287512.0
2019-08-01 11:10:00,62.03,62.04,61.85,61.89,307373.0,46.6006,46.6081,46.4653,46.4954,307373.0
2019-08-01 11:20:00,61.88,62.01,61.83,62.0,425832.0,46.4879,46.5855,46.4503,46.578,425832.0
2019-08-01 11:30:00,61.99,62.02,61.95,62.0,244901.0,46.5705,46.593,46.5405,46.578,244901.0
2019-08-01 11:40:00,62.01,62.2,61.99,62.2,284064.0,46.5855,46.7283,46.5705,46.7283,284064.0
2019-08-01 11:50:00,62.19,62.2,62.07,62.08,109651.0,46.7208,46.7283,46.6306,46.6381,109651.0
2019-08-01 12:00:00,62.08,62.11,62.03,62.05,118016.0,46.6381,46.6607,46.6006,46.6156,118016.0
2019-08-01 12:10:00,62.04,62.17,62.04,62.07,250202.0,46.6081,46.7057,46.6081,46.6306,250202.0
2019-08-01 12:20:00,62.07,62.14,62.06,62.12,129412.0,46.6306,46.6832,46.6231,46.6682,129412.0
2019-08-01 12:30:00,62.12,62.19,62.08,62.1,152911.0,46.6682,46.7208,46.6381,46.6531,152911.0
2019-08-01 12:40:00,62.1,62.15,62.06,62.14,204927.0,46.6531,46.6907,46.6231,46.6832,204927.0
2019-08-01 12:50:00,62.13,62.22,62.12,62.2,163180.0,46.6757,46.7433,46.6682,46.7283,163180.0
2019-08-01 13:00:00,62.21,62.23,62.19,62.2,109460.0,46.7358,46.7508,46.7208,46.7283,109460.0
2019-08-01 13:10:00,62.2,62.25,62.17,62.21,229275.0,46.7283,46.7658,46.7057,46.7358,229275.0
2019-08-01 13:20:00,62.21,62.3,61.81,61.82,790023.0,46.7358,46.8034,46.4353,46.4428,790023.0
2019-08-01 13:30:00,61.82,62.0,61.37,61.38,1601400.0,46.4428,46.578,46.1047,46.1122,1601400.0
2019-08-01 13:40:00,61.38,61.53,61.27,61.32,1310645.0,46.1122,46.2249,46.0296,46.0672,1310645.0
2019-08-01 13:50:00,61.31,61.45,61.16,61.41,700004.0,46.0597,46.1648,45.947,46.1348,700004.0
2019-08-01 14:00:00,61.4,61.42,61.06,61.1,543636.0,46.1273,46.1423,45.8718,45.9019,543636.0
2019-08-01 14:10:00,61.1,61.3,61.02,61.23,607901.0,45.9019,46.0521,45.8418,45.9996,607901.0
2019-08-01 14:20:00,61.23,61.24,60.97,61.06,850436.0,45.9996,46.0071,45.8042,45.8718,850436.0
2019-08-01 14:30:00,61.06,61.1,60.9,60.92,1020955.0,45.8718,45.9019,45.7516,45.7667,1020955.0
2019-08-01 14:40:00,60.93,61.1,60.88,61.1,830493.0,45.7742,45.9019,45.7366,45.9019,830493.0
2019-08-01 14:50:00,61.1,61.21,61.05,61.13,664889.0,45.9019,45.9845,45.8643,45.9244,664889.0
2019-08-01 15:00:00,61.13,61.17,60.98,60.99,766145.0,45.9244,45.9545,45.8117,45.8192,766145.0
2019-08-01 15:10:00,60.99,61.19,60.93,61.16,970547.0,45.8192,45.9695,45.7742,45.947,970547.0
2019-08-01 15:20:00,61.16,61.47,61.14,61.35,621069.0,45.947,46.1799,45.9319,46.0897,621069.0
2019-08-01 15:30:00,61.36,61.43,61.24,61.42,714330.0,46.0972,46.1498,46.0071,46.1423,714330.0
2019-08-01 15:40:00,61.41,61.43,61.25,61.3,703537.0,46.1348,46.1498,46.0146,46.0521,703537.0
2019-08-01 15:50:00,61.31,61.31,61.15,61.22,1789994.0,46.0597,46.0597,45.9394,45.992,1789994.0
2019-08-02 09:30:00,61.53,61.89,61.35,61.41,1601880.0,46.2249,46.4954,46.0897,46.1348,1601880.0
2019-08-02 09:40:00,61.41,61.41,61.14,61.14,651799.0,46.1348,46.1348,45.9319,45.9319,651799.0
2019-08-02 09:50:00,61.15,61.23,60.78,60.8,790343.0,45.9394,45.9996,45.6615,45.6765,790343.0
2019-08-02 10:00:00,60.8,60.86,60.42,60.53,1236849.0,45.6765,45.7216,45.391,45.4737,1236849.0
2019-08-02 10:10:00,60.54,60.55,60.18,60.21,872443.0,45.4812,45.4887,45.2107,45.2333,872443.0
2019-08-02 10:20:00,60.21,60.28,60.1,60.16,1300173.0,45.2333,45.2859,45.1506,45.1957,1300173.0
2019-08-02 10:30:00,60.16,60.16,59.84,59.9,731000.0,45.1957,45.1957,44.9553,45.0004,731000.0
2019-08-02 10:40:00,59.9,60.07,59.84,59.9,413982.0,45.0004,45.1281,44.9553,45.0004,413982.0
2019-08-02 10:50:00,59.9,60.04,59.78,59.98,392682.0,45.0004,45.1056,44.9102,45.0605,392682.0
2019-08-02 11:00:00,59.98,60.12,59.96,60.11,713348.0,45.0605,45.1657,45.0455,45.1581,713348.0
2019-08-02 11:10:00,60.11,60.38,60.07,60.38,453723.0,45.1581,45.361,45.1281,45.361,453723.0
2019-08-02 11:20:00,60.37,60.39,60.22,60.23,508350.0,45.3535,45.3685,45.2408,45.2483,508350.0
2019-08-02 11:30:00,60.22,60.33,60.08,60.13,269483.0,45.2408,45.3234,45.1356,45.1732,269483.0
2019-08-02 11:40:00,60.13,60.34,60.08,60.31,246793.0,45.1732,45.3309,45.1356,45.3084,246793.0
2019-08-02 11:50:00,60.33,60.43,60.18,60.4,300788.0,45.3234,45.3985,45.2107,45.376,300788.0
2019-08-02 12:00:00,60.4,60.48,60.33,60.47,737339.0,45.376,45.4361,45.3234,45.4286,737339.0
2019-08-02 12:10:00,60.47,60.67,60.44,60.66,593319.0,45.4286,45.5788,45.4061,45.5713,593319.0
2019-08-02 12:20:00,60.65,60.67,60.56,60.57,358355.0,45.5638,45.5788,45.4962,45.5037,358355.0
2019-08-02 12:30:00,60.57,60.6,60.44,60.49,422140.0,45.5037,45.5263,45.4061,45.4436,422140.0
2019-08-02 12:40:00,60.48,60.52,60.41,60.41,137207.0,45.4361,45.4662,45.3835,45.3835,137207.0
2019-08-02 12:50:00,60.42,60.45,60.39,60.41,157046.0,45.391,45.4136,45.3685,45.3835,157046.0
2019-08-02 13:00:00,60.41,60.48,60.33,60.4,257471.0,45.3835,45.4361,45.3234,45.376,257471.0
2019-08-02 13:10:00,60.39,60.45,60.35,60.36,317109.0,45.3685,45.4136,45.3384,45.346,317109.0
2019-08-02 13:20:00,60.36,60.43,60.35,60.39,155596.0,45.346,45.3985,45.3384,45.3685,155596.0
2019-08-02 13:30:00,60.39,60.42,60.37,60.41,91405.0,45.3685,45.391,45.3535,45.3835,91405.0
2019-08-02 13:40:00,60.42,60.47,60.4,60.4,118528.0,45.391,45.4286,45.376,45.376,118528.0
2019-08-02 13:50:00,60.41,60.41,60.32,60.32,131529.0,45.3835,45.3835,45.3159,45.3159,131529.0
2019-08-02 14:00:00,60.32,60.46,60.3,60.43,233548.0,45.3159,45.4211,45.3009,45.3985,233548.0
2019-08-02 14:10:00,60.42,60.45,60.28,60.33,312834.0,45.391,45.4136,45.2859,45.3234,312834.0
2019-08-02 14:20:00,60.33,60.4,60.29,60.33,373316.0,45.3234,45.376,45.2934,45.3234,373316.0
2019-08-02 14:30:00,60.33,60.43,60.31,60.43,251018.0,45.3234,45.3985,45.3084,45.3985,251018.0
2019-08-02 14:40:00,60.42,60.43,60.34,60.38,161534.0,45.391,45.3985,45.3309,45.361,161534.0
2019-08-02 14:50:00,60.36,60.36,60.29,60.36,149562.0,45.346,45.346,45.2934,45.346,149562.0
2019-08-02 15:00:00,60.37,60.4,60.28,60.28,157100.0,45.3535,45.376,45.2859,45.2859,157100.0
2019-08-02 15:10:00,60.28,60.29,60.21,60.26,332114.0,45.2859,45.2934,45.2333,45.2708,332114.0
2019-08-02 15:20:00,60.26,60.47,60.25,60.42,359480.0,45.2708,45.4286,45.2633,45.391,359480.0
2019-08-02 15:30:00,60.43,60.6,60.25,60.49,1143316.0,45.3985,45.5263,45.2633,45.4436,1143316.0
2019-08-02 15:40:00,60.5,60.58,60.45,60.5,396919.0,45.4511,45.5112,45.4136,45.4511,396919.0
2019-08-02 15:50:00,60.5,60.55,60.29,60.42,1734024.0,45.4511,45.4887,45.2934,45.391,1734024.0
2019-08-05 09:30:00,59.28,59.44,59.06,59.34,2036413.0,44.5346,44.6548,44.3693,44.5797,2036413.0
2019-08-05 09:40:00,59.33,59.34,58.84,58.84,879746.0,44.5722,44.5797,44.204,44.204,879746.0
2019-08-05 09:50:00,58.84,59.23,58.82,59.2,1422647.0,44.204,44.497,44.189,44.4745,1422647.0
2019-08-05 10:00:00,59.19,59.2,59.03,59.08,1017455.0,44.467,44.4745,44.3468,44.3843,1017455.0
2019-08-05 10:10:00,59.08,59.2,59.04,59.05,549648.0,44.3843,44.4745,44.3543,44.3618,549648.0
2019-08-05 10:20:00,59.05,59.22,59.05,59.18,596367.0,44.3618,44.4895,44.3618,44.4595,596367.0
2019-08-05 10:30:00,59.18,59.18,59.0,59.01,483429.0,44.4595,44.4595,44.3242,44.3318,483429.0
2019-08-05 10:40:00,59.01,59.05,58.92,59.03,381453.0,44.3318,44.3618,44.2641,44.3468,381453.0
2019-08-05 10:50:00,59.03,59.05,58.92,59.01,239941.0,44.3468,44.3618,44.2641,44.3318,239941.0
2019-08-05 11:00:00,59.0,59.15,58.96,59.1,473004.0,44.3242,44.4369,44.2942,44.3994,473004.0
2019-08-05 11:10:00,59.11,59.26,59.1,59.15,353070.0,44.4069,44.5196,44.3994,44.4369,353070.0
2019-08-05 11:20:00,59.15,59.27,59.08,59.08,742882.0,44.4369,44.5271,44.3843,44.3843,742882.0
2019-08-05 11:30:00,59.09,59.31,59.08,59.16,390245.0,44.3919,44.5571,44.3843,44.4444,390245.0
2019-08-05 11:40:00,59.16,59.17,59.0,59.08,484629.0,44.4444,44.452,44.3242,44.3843,484629.0
2019-08-05 11:50:00,59.09,59.1,59.01,59.04,256484.0,44.3919,44.3994,44.3318,44.3543,256484.0
2019-08-05 12:00:00,59.03,59.06,58.91,58.92,340521.0,44.3468,44.3693,44.2566,44.2641,340521.0
2019-08-05 12:10:00,58.91,59.15,58.9,59.14,325199.0,44.2566,44.4369,44.2491,44.4294,325199.0
2019-08-05 12:20:00,59.14,59.17,58.89,58.9,305001.0,44.4294,44.452,44.2416,44.2491,305001.0
2019-08-05 12:30:00,58.9,58.95,58.86,58.91,299926.0,44.2491,44.2867,44.2191,44.2566,299926.0
2019-08-05 12:40:00,58.91,58.98,58.79,58.8,501256.0,44.2566,44.3092,44.1665,44.174,501256.0
2019-08-05 12:50:00,58.79,58.81,58.59,58.65,870329.0,44.1665,44.1815,44.0162,44.0613,870329.0
2019-08-05 13:00:00,58.65,58.77,58.61,58.72,374148.0,44.0613,44.1515,44.0313,44.1139,374148.0
2019-08-05 13:10:00,58.73,58.83,58.72,58.8,258720.0,44.1214,44.1965,44.1139,44.174,258720.0
2019-08-05 13:20:00,58.81,58.87,58.74,58.8,208981.0,44.1815,44.2266,44.1289,44.174,208981.0
2019-08-05 13:30:00,58.81,58.85,58.66,58.72,489989.0,44.1815,44.2116,44.0688,44.1139,489989.0
2019-08-05 13:40:00,58.72,58.78,58.55,58.57,317601.0,44.1139,44.159,43.9862,44.0012,317601.0
2019-08-05 13:50:00,58.57,58.61,58.5,58.56,233434.0,44.0012,44.0313,43.9486,43.9937,233434.0
2019-08-05 14:00:00,58.56,58.62,58.53,58.56,237063.0,43.9937,44.0388,43.9712,43.9937,237063.0
2019-08-05 14:10:00,58.55,58.68,58.53,58.64,166609.0,43.9862,44.0838,43.9712,44.0538,166609.0
2019-08-05 14:20:00,58.64,58.67,58.42,58.43,341512.0,44.0538,44.0763,43.8885,43.896,341512.0
2019-08-05 14:30:00,58.43,58.46,58.31,58.41,675153.0,43.896,43.9186,43.8059,43.881,675153.0
2019-08-05 14:40:00,58.41,58.52,58.34,58.45,438601.0,43.881,43.9636,43.8284,43.9111,438601.0
2019-08-05 14:50:00,58.44,58.5,58.35,58.4,401973.0,43.9035,43.9486,43.8359,43.8735,401973.0
2019-08-05 15:00:00,58.4,58.46,58.18,58.22,640654.0,43.8735,43.9186,43.7082,43.7383,640654.0
2019-08-05 15:10:00,58.22,58.53,58.21,58.47,651200.0,43.7383,43.9712,43.7307,43.9261,651200.0
2019-08-05 15:20:00,58.47,58.59,58.4,58.4,878156.0,43.9261,44.0162,43.8735,43.8735,878156.0
2019-08-05 15:30:00,58.4,58.55,58.31,58.48,814551.0,43.8735,43.9862,43.8059,43.9336,814551.0
2019-08-05 15:40:00,58.48,58.61,58.43,58.51,1032175.0,43.9336,44.0313,43.896,43.9561,1032175.0
2019-08-05 15:50:00,58.5,58.64,58.4,58.6,2947395.0,43.9486,44.0538,43.8735,44.0237,2947395.0
2019-08-06 09:30:00,58.75,59.09,58.46,58.47,1180095.0,44.1364,44.3919,43.9186,43.9261,1180095.0
2019-08-06 09:40:00,58.47,58.63,58.28,58.28,657796.0,43.9261,44.0463,43.7833,43.7833,657796.0
2019-08-06 09:50:00,58.27,58.36,58.17,58.29,576564.0,43.7758,43.8434,43.7007,43.7909,576564.0
2019-08-06 10:00:00,58.28,58.36,58.16,58.26,927277.0,43.7833,43.8434,43.6932,43.7683,927277.0
2019-08-06 10:10:00,58.27,58.29,58.07,58.11,1059627.0,43.7758,43.7909,43.6256,43.6556,1059627.0
2019-08-06 10:20:00,58.11,58.4,58.1,58.3,638972.0,43.6556,43.8735,43.6481,43.7984,638972.0
2019-08-06 10:30:00,58.3,58.38,58.21,58.34,366081.0,43.7984,43.8585,43.7307,43.8284,366081.0
2019-08-06 10:40:00,58.33,58.41,58.19,58.19,384568.0,43.8209,43.881,43.7157,43.7157,384568.0
2019-08-06 10:50:00,58.2,58.39,58.19,58.37,193962.0,43.7232,43.866,43.7157,43.851,193962.0
2019-08-06 11:00:00,58.37,58.37,58.22,58.24,310314.0,43.851,43.851,43.7383,43.7533,310314.0
2019-08-06 11:10:00,58.24,58.25,57.9,57.9,692380.0,43.7533,43.7608,43.4979,43.4979,692380.0
2019-08-06 11:20:00,57.91,58.19,57.9,58.13,418444.0,43.5054,43.7157,43.4979,43.6706,418444.0
2019-08-06 11:30:00,58.13,58.19,58.02,58.11,310490.0,43.6706,43.7157,43.588,43.6556,310490.0
2019-08-06 11:40:00,58.1,58.17,58.05,58.16,350097.0,43.6481,43.7007,43.6105,43.6932,350097.0
2019-08-06 11:50:00,58.17,58.19,58.02,58.14,236139.0,43.7007,43.7157,43.588,43.6782,236139.0
2019-08-06 12:00:00,58.13,58.17,57.98,58.07,279142.0,43.6706,43.7007,43.558,43.6256,279142.0
2019-08-06 12:10:00,58.07,58.07,57.92,57.96,457554.0,43.6256,43.6256,43.5129,43.5429,457554.0
2019-08-06 12:20:00,57.96,58.08,57.93,58.0,263971.0,43.5429,43.6331,43.5204,43.573,263971.0
2019-08-06 12:30:00,57.99,58.03,57.95,58.01,149237.0,43.5655,43.5955,43.5354,43.5805,149237.0
2019-08-06 12:40:00,58.01,58.03,57.94,57.98,95294.0,43.5805,43.5955,43.5279,43.558,95294.0
2019-08-06 12:50:00,57.98,58.06,57.94,57.99,101415.0,43.558,43.6181,43.5279,43.5655,101415.0
2019-08-06 13:00:00,58.0,58.13,57.97,58.12,465314.0,43.573,43.6706,43.5504,43.6631,465314.0
2019-08-06 13:10:00,58.12,58.15,58.03,58.05,341997.0,43.6631,43.6857,43.5955,43.6105,341997.0
2019-08-06 13:20:00,58.05,58.2,58.05,58.19,268302.0,43.6105,43.7232,43.6105,43.7157,268302.0
2019-08-06 13:30:00,58.2,58.24,58.15,58.23,141835.0,43.7232,43.7533,43.6857,43.7458,141835.0
2019-08-06 13:40:00,58.23,58.26,58.17,58.25,121195.0,43.7458,43.7683,43.7007,43.7608,121195.0
2019-08-06 13:50:00,58.25,58.32,58.24,58.31,168864.0,43.7608,43.8134,43.7533,43.8059,168864.0
2019-08-06 14:00:00,58.3,58.3,58.17,58.25,376971.0,43.7984,43.7984,43.7007,43.7608,376971.0
2019-08-06 14:10:00,58.26,58.45,58.25,58.43,198666.0,43.7683,43.9111,43.7608,43.896,198666.0
2019-08-06 14:20:00,58.44,58.44,58.32,58.35,248103.0,43.9035,43.9035,43.8134,43.8359,248103.0
2019-08-06 14:30:00,58.35,58.48,58.3,58.43,476569.0,43.8359,43.9336,43.7984,43.896,476569.0
2019-08-06 14:40:00,58.42,58.44,58.34,58.38,196775.0,43.8885,43.9035,43.8284,43.8585,196775.0
2019-08-06 14:50:00,58.38,58.39,58.26,58.28,247342.0,43.8585,43.866,43.7683,43.7833,247342.0
2019-08-06 15:00:00,58.29,58.31,58.23,58.25,202315.0,43.7909,43.8059,43.7458,43.7608,202315.0
2019-08-06 15:10:00,58.25,58.41,58.23,58.39,264327.0,43.7608,43.881,43.7458,43.866,264327.0
2019-08-06 15:20:00,58.39,58.43,58.28,58.31,237100.0,43.866,43.896,43.7833,43.8059,237100.0
2019-08-06 15:30:00,58.3,58.33,58.19,58.32,231173.0,43.7984,43.8209,43.7157,43.8134,231173.0
2019-08-06 15:40:00,58.32,58.48,58.3,58.42,443153.0,43.8134,43.9336,43.7984,43.8885,443153.0
2019-08-06 15:50:00,58.43,58.56,58.41,58.54,1227012.0,43.896,43.9937,43.881,43.9787,1227012.0
2019-08-07 09:30:00,57.46,57.7,57.21,57.68,1054339.0,43.1673,43.3476,42.9795,43.3326,1054339.0
2019-08-07 09:40:00,57.67,57.75,57.24,57.4,1267217.0,43.3251,43.3852,43.002,43.1222,1267217.0
2019-08-07 09:50:00,57.39,57.45,57.26,57.44,578354.0,43.1147,43.1598,43.0171,43.1523,578354.0
2019-08-07 10:00:00,57.44,57.53,57.21,57.53,603079.0,43.1523,43.2199,42.9795,43.2199,603079.0
2019-08-07 10:10:00,57.53,57.74,57.53,57.57,822220.0,43.2199,43.3777,43.2199,43.2499,822220.0
2019-08-07 10:20:00,57.57,57.58,57.43,57.5,600019.0,43.2499,43.2575,43.1448,43.1974,600019.0
2019-08-07 10:30:00,57.5,57.5,57.16,57.45,829710.0,43.1974,43.1974,42.9419,43.1598,829710.0
2019-08-07 10:40:00,57.45,57.52,57.37,57.46,504725.0,43.1598,43.2124,43.0997,43.1673,504725.0
2019-08-07 10:50:00,57.46,57.63,57.44,57.46,623594.0,43.1673,43.295,43.1523,43.1673,623594.0
2019-08-07 11:00:00,57.45,57.64,57.33,57.63,409731.0,43.1598,43.3025,43.0696,43.295,409731.0
2019-08-07 11:10:00,57.63,57.71,57.56,57.69,322068.0,43.295,43.3551,43.2424,43.3401,322068.0
2019-08-07 11:20:00,57.68,57.73,57.52,57.54,569303.0,43.3326,43.3701,43.2124,43.2274,569303.0
2019-08-07 11:30:00,57.54,57.59,57.38,57.41,607880.0,43.2274,43.265,43.1072,43.1297,607880.0
2019-08-07 11:40:00,57.41,57.44,57.28,57.38,436314.0,43.1297,43.1523,43.0321,43.1072,436314.0
2019-08-07 11:50:00,57.37,57.43,57.24,57.34,356355.0,43.0997,43.1448,43.002,43.0772,356355.0
2019-08-07 12:00:00,57.35,57.39,57.25,57.35,243527.0,43.0847,43.1147,43.0095,43.0847,243527.0
2019-08-07 12:10:00,57.35,57.41,57.25,57.25,220161.0,43.0847,43.1297,43.0095,43.0095,220161.0
2019-08-07 12:20:00,57.25,57.33,57.17,57.3,327576.0,43.0095,43.0696,42.9494,43.0471,327576.0
2019-08-07 12:30:00,57.3,57.44,57.29,57.42,206888.0,43.0471,43.1523,43.0396,43.1373,206888.0
2019-08-07 12:40:00,57.42,57.53,57.39,57.45,179503.0,43.1373,43.2199,43.1147,43.1598,179503.0
2019-08-07 12:50:00,57.46,57.51,57.4,57.44,216013.0,43.1673,43.2049,43.1222,43.1523,216013.0
2019-08-07 13:00:00,57.43,57.48,57.37,57.48,546595.0,43.1448,43.1823,43.0997,43.1823,546595.0
2019-08-07 13:10:00,57.48,57.51,57.35,57.4,168120.0,43.1823,43.2049,43.0847,43.1222,168120.0
2019-08-07 13:20:00,57.39,57.41,57.32,57.34,172771.0,43.1147,43.1297,43.0621,43.0772,172771.0
2019-08-07 13:30:00,57.34,57.52,57.33,57.49,185276.0,43.0772,43.2124,43.0696,43.1898,185276.0
2019-08-07 13:40:00,57.5,57.59,57.49,57.57,201130.0,43.1974,43.265,43.1898,43.2499,201130.0
2019-08-07 13:50:00,57.57,57.64,57.46,57.49,444928.0,43.2499,43.3025,43.1673,43.1898,444928.0
2019-08-07 14:00:00,57.49,57.57,57.47,57.57,329197.0,43.1898,43.2499,43.1748,43.2499,329197.0
2019-08-07 14:10:00,57.57,57.59,57.4,57.43,358208.0,43.2499,43.265,43.1222,43.1448,358208.0
2019-08-07 14:20:00,57.42,57.55,57.38,57.54,296434.0,43.1373,43.2349,43.1072,43.2274,296434.0
2019-08-07 14:30:00,57.53,57.63,57.51,57.58,289679.0,43.2199,43.295,43.2049,43.2575,289679.0
2019-08-07 14:40:00,57.57,57.84,57.57,57.84,344226.0,43.2499,43.4528,43.2499,43.4528,344226.0
2019-08-07 14:50:00,57.85,57.96,57.83,57.95,490071.0,43.4603,43.5429,43.4453,43.5354,490071.0
2019-08-07 15:00:00,57.95,57.95,57.76,57.79,495145.0,43.5354,43.5354,43.3927,43.4152,495145.0
2019-08-07 15:10:00,57.78,57.86,57.71,57.84,381956.0,43.4077,43.4678,43.3551,43.4528,381956.0
2019-08-07 15:20:00,57.84,57.88,57.76,57.86,278631.0,43.4528,43.4828,43.3927,43.4678,278631.0
2019-08-07 15:30:00,57.86,58.25,57.76,58.18,1824871.0,43.4678,43.7608,43.3927,43.7082,1824871.0
2019-08-07 15:40:00,58.19,58.37,58.05,58.2,2807996.0,43.7157,43.851,43.6105,43.7232,2807996.0
2019-08-07 15:50:00,58.2,58.21,58.01,58.08,1878062.0,43.7232,43.7307,43.5805,43.6331,1878062.0
2019-08-08 09:30:00,58.49,58.74,58.28,58.32,1387435.0,43.9411,44.1289,43.7833,43.8134,1387435.0
2019-08-08 09:40:00,58.32,58.44,58.24,58.38,974780.0,43.8134,43.9035,43.7533,43.8585,974780.0
2019-08-08 09:50:00,58.37,58.52,58.21,58.48,615967.0,43.851,43.9636,43.7307,43.9336,615967.0
2019-08-08 10:00:00,58.49,58.61,58.43,58.46,652228.0,43.9411,44.0313,43.896,43.9186,652228.0
2019-08-08 10:10:00,58.46,58.71,58.41,58.71,260257.0,43.9186,44.1064,43.881,44.1064,260257.0
2019-08-08 10:20:00,58.71,58.73,58.58,58.67,273178.0,44.1064,44.1214,44.0087,44.0763,273178.0
2019-08-08 10:30:00,58.67,58.87,58.67,58.81,566819.0,44.0763,44.2266,44.0763,44.1815,566819.0
2019-08-08 10:40:00,58.81,58.86,58.78,58.79,239949.0,44.1815,44.2191,44.159,44.1665,239949.0
2019-08-08 10:50:00,58.8,58.87,58.76,58.84,308009.0,44.174,44.2266,44.1439,44.204,308009.0
2019-08-08 11:00:00,58.84,58.94,58.71,58.93,888439.0,44.204,44.2792,44.1064,44.2717,888439.0
2019-08-08 11:10:00,58.93,59.01,58.89,58.97,324815.0,44.2717,44.3318,44.2416,44.3017,324815.0
2019-08-08 11:20:00,58.97,59.01,58.81,58.84,334560.0,44.3017,44.3318,44.1815,44.204,334560.0
2019-08-08 11:30:00,58.84,58.91,58.75,58.86,359038.0,44.204,44.2566,44.1364,44.2191,359038.0
2019-08-08 11:40:00,58.86,58.92,58.77,58.79,191090.0,44.2191,44.2641,44.1515,44.1665,191090.0
2019-08-08 11:50:00,58.79,58.94,58.79,58.92,120490.0,44.1665,44.2792,44.1665,44.2641,120490.0
2019-08-08 12:00:00,58.92,58.98,58.9,58.93,205602.0,44.2641,44.3092,44.2491,44.2717,205602.0
2019-08-08 12:10:00,58.93,59.04,58.92,59.02,115267.0,44.2717,44.3543,44.2641,44.3393,115267.0
2019-08-08 12:20:00,59.02,59.16,59.01,59.14,131902.0,44.3393,44.4444,44.3318,44.4294,131902.0
2019-08-08 12:30:00,59.15,59.2,59.11,59.12,181764.0,44.4369,44.4745,44.4069,44.4144,181764.0
2019-08-08 12:40:00,59.12,59.19,59.08,59.09,206795.0,44.4144,44.467,44.3843,44.3919,206795.0
2019-08-08 12:50:00,59.1,59.13,59.06,59.11,203356.0,44.3994,44.4219,44.3693,44.4069,203356.0
2019-08-08 13:00:00,59.1,59.15,59.03,59.04,195658.0,44.3994,44.4369,44.3468,44.3543,195658.0
2019-08-08 13:10:00,59.04,59.06,59.0,59.03,243858.0,44.3543,44.3693,44.3242,44.3468,243858.0
2019-08-08 13:20:00,59.02,59.07,58.96,58.97,217427.0,44.3393,44.3768,44.2942,44.3017,217427.0
2019-08-08 13:30:00,58.97,59.09,58.97,59.08,141763.0,44.3017,44.3919,44.3017,44.3843,141763.0
2019-08-08 13:40:00,59.08,59.13,59.07,59.12,84947.0,44.3843,44.4219,44.3768,44.4144,84947.0
2019-08-08 13:50:00,59.11,59.15,59.07,59.07,73508.0,44.4069,44.4369,44.3768,44.3768,73508.0
2019-08-08 14:00:00,59.08,59.09,58.97,58.97,149763.0,44.3843,44.3919,44.3017,44.3017,149763.0
2019-08-08 14:10:00,58.98,59.11,58.97,59.09,238272.0,44.3092,44.4069,44.3017,44.3919,238272.0
2019-08-08 14:20:00,59.1,59.2,59.08,59.2,96009.0,44.3994,44.4745,44.3843,44.4745,96009.0
2019-08-08 14:30:00,59.2,59.28,59.19,59.23,240629.0,44.4745,44.5346,44.467,44.497,240629.0
2019-08-08 14:40:00,59.24,59.28,59.09,59.11,175415.0,44.5045,44.5346,44.3919,44.4069,175415.0
2019-08-08 14:50:00,59.11,59.27,59.11,59.23,285109.0,44.4069,44.5271,44.4069,44.497,285109.0
2019-08-08 15:00:00,59.23,59.29,59.2,59.28,163195.0,44.497,44.5421,44.4745,44.5346,163195.0
2019-08-08 15:10:00,59.27,59.27,59.18,59.23,328976.0,44.5271,44.5271,44.4595,44.497,328976.0
2019-08-08 15:20:00,59.23,59.3,59.2,59.23,257484.0,44.497,44.5496,44.4745,44.497,257484.0
2019-08-08 15:30:00,59.24,59.39,59.22,59.35,425673.0,44.5045,44.6172,44.4895,44.5872,425673.0
2019-08-08 15:40:00,59.35,59.51,59.34,59.42,880460.0,44.5872,44.7074,44.5797,44.6398,880460.0
2019-08-08 15:50:00,59.43,59.79,59.42,59.78,3523000.0,44.6473,44.9177,44.6398,44.9102,3523000.0
2019-08-09 09:30:00,59.81,59.94,59.47,59.91,908287.0,44.9328,45.0304,44.6773,45.0079,908287.0
2019-08-09 09:40:00,59.9,59.92,59.69,59.69,585298.0,45.0004,45.0154,44.8426,44.8426,585298.0
2019-08-09 09:50:00,59.69,59.69,59.5,59.5,436842.0,44.8426,44.8426,44.6999,44.6999,436842.0
2019-08-09 10:00:00,59.51,59.62,59.39,59.4,698312.0,44.7074,44.79,44.6172,44.6247,698312.0
2019-08-09 10:10:00,59.4,59.55,59.36,59.37,493551.0,44.6247,44.7374,44.5947,44.6022,493551.0
2019-08-09 10:20:00,59.37,59.44,59.14,59.14,483670.0,44.6022,44.6548,44.4294,44.4294,483670.0
2019-08-09 10:30:00,59.14,59.25,59.04,59.2,299866.0,44.4294,44.5121,44.3543,44.4745,299866.0
2019-08-09 10:40:00,59.21,59.31,59.18,59.25,220467.0,44.482,44.5571,44.4595,44.5121,220467.0
2019-08-09 10:50:00,59.26,59.32,59.14,59.14,233298.0,44.5196,44.5646,44.4294,44.4294,233298.0
2019-08-09 11:00:00,59.14,59.18,59.04,59.04,236569.0,44.4294,44.4595,44.3543,44.3543,236569.0
2019-08-09 11:10:00,59.04,59.16,59.0,59.09,160347.0,44.3543,44.4444,44.3242,44.3919,160347.0
2019-08-09 11:20:00,59.1,59.13,58.85,58.88,370072.0,44.3994,44.4219,44.2116,44.2341,370072.0
2019-08-09 11:30:00,58.88,59.02,58.88,58.97,293118.0,44.2341,44.3393,44.2341,44.3017,293118.0
2019-08-09 11:40:00,58.97,59.08,58.96,59.07,238964.0,44.3017,44.3843,44.2942,44.3768,238964.0
2019-08-09 11:50:00,59.07,59.12,58.96,59.05,254400.0,44.3768,44.4144,44.2942,44.3618,254400.0
2019-08-09 12:00:00,59.05,59.19,59.05,59.17,160381.0,44.3618,44.467,44.3618,44.452,160381.0
2019-08-09 12:10:00,59.17,59.22,59.07,59.07,138439.0,44.452,44.4895,44.3768,44.3768,138439.0
2019-08-09 12:20:00,59.08,59.23,59.07,59.19,171928.0,44.3843,44.497,44.3768,44.467,171928.0
2019-08-09 12:30:00,59.19,59.23,59.14,59.21,156517.0,44.467,44.497,44.4294,44.482,156517.0
2019-08-09 12:40:00,59.21,59.26,59.11,59.23,255822.0,44.482,44.5196,44.4069,44.497,255822.0
2019-08-09 12:50:00,59.23,59.54,59.22,59.32,484339.0,44.497,44.7299,44.4895,44.5646,484339.0
2019-08-09 13:00:00,59.32,59.34,59.26,59.29,176513.0,44.5646,44.5797,44.5196,44.5421,176513.0
2019-08-09 13:10:00,59.28,59.37,59.24,59.3,359918.0,44.5346,44.6022,44.5045,44.5496,359918.0
2019-08-09 13:20:00,59.3,59.33,59.21,59.26,285546.0,44.5496,44.5722,44.482,44.5196,285546.0
2019-08-09 13:30:00,59.26,59.4,59.26,59.33,291459.0,44.5196,44.6247,44.5196,44.5722,291459.0
2019-08-09 13:40:00,59.34,59.35,59.25,59.31,256628.0,44.5797,44.5872,44.5121,44.5571,256628.0
2019-08-09 13:50:00,59.31,59.33,59.26,59.3,172241.0,44.5571,44.5722,44.5196,44.5496,172241.0
2019-08-09 14:00:00,59.31,59.37,59.24,59.3,247226.0,44.5571,44.6022,44.5045,44.5496,247226.0
2019-08-09 14:10:00,59.3,59.32,59.23,59.26,108682.0,44.5496,44.5646,44.497,44.5196,108682.0
2019-08-09 14:20:00,59.25,59.33,59.2,59.25,159571.0,44.5121,44.5722,44.4745,44.5121,159571.0
2019-08-09 14:30:00,59.26,59.28,59.17,59.21,147805.0,44.5196,44.5346,44.452,44.482,147805.0
2019-08-09 14:40:00,59.21,59.24,59.14,59.14,541939.0,44.482,44.5045,44.4294,44.4294,541939.0
2019-08-09 14:50:00,59.14,59.16,59.03,59.14,1032323.0,44.4294,44.4444,44.3468,44.4294,1032323.0
2019-08-09 15:00:00,59.14,59.37,59.09,59.36,376101.0,44.4294,44.6022,44.3919,44.5947,376101.0
2019-08-09 15:10:00,59.36,59.36,59.25,59.26,198406.0,44.5947,44.5947,44.5121,44.5196,198406.0
2019-08-09 15:20:00,59.26,59.31,59.23,59.29,191824.0,44.5196,44.5571,44.497,44.5421,191824.0
2019-08-09 15:30:00,59.29,59.38,59.25,59.36,425812.0,44.5421,44.6097,44.5121,44.5947,425812.0
2019-08-09 15:40:00,59.36,59.38,59.3,59.3,296904.0,44.5947,44.6097,44.5496,44.5496,296904.0
2019-08-09 15:50:00,59.3,59.31,59.03,59.05,912384.0,44.5496,44.5571,44.3468,44.3618,912384.0
2019-08-12 09:30:00,58.96,59.05,58.61,58.7,780711.0,44.2942,44.3618,44.0313,44.0989,780711.0
2019-08-12 09:40:00,58.69,58.75,58.53,58.61,361807.0,44.0914,44.1364,43.9712,44.0313,361807.0
2019-08-12 09:50:00,58.62,58.69,58.54,58.6,213472.0,44.0388,44.0914,43.9787,44.0237,213472.0
2019-08-12 10:00:00,58.6,58.69,58.6,58.6,344288.0,44.0237,44.0914,44.0237,44.0237,344288.0
2019-08-12 10:10:00,58.6,58.68,58.55,58.59,447894.0,44.0237,44.0838,43.9862,44.0162,447894.0
2019-08-12 10:20:00,58.6,58.75,58.58,58.71,150624.0,44.0237,44.1364,44.0087,44.1064,150624.0
2019-08-12 10:30:00,58.7,58.74,58.51,58.59,157934.0,44.0989,44.1289,43.9561,44.0162,157934.0
2019-08-12 10:40:00,58.59,58.68,58.55,58.68,339874.0,44.0162,44.0838,43.9862,44.0838,339874.0
2019-08-12 10:50:00,58.67,58.77,58.65,58.7,200022.0,44.0763,44.1515,44.0613,44.0989,200022.0
2019-08-12 11:00:00,58.7,58.78,58.67,58.67,123456.0,44.0989,44.159,44.0763,44.0763,123456.0
2019-08-12 11:10:00,58.66,58.66,58.39,58.39,260715.0,44.0688,44.0688,43.866,43.866,260715.0
2019-08-12 11:20:00,58.38,58.41,58.22,58.26,1084955.0,43.8585,43.881,43.7383,43.7683,1084955.0
2019-08-12 11:30:00,58.26,58.29,58.13,58.2,696935.0,43.7683,43.7909,43.6706,43.7232,696935.0
2019-08-12 11:40:00,58.19,58.45,58.18,58.45,496604.0,43.7157,43.9111,43.7082,43.9111,496604.0
2019-08-12 11:50:00,58.46,58.46,58.36,58.41,280474.0,43.9186,43.9186,43.8434,43.881,280474.0
2019-08-12 12:00:00,58.41,58.43,58.29,58.37,130215.0,43.881,43.896,43.7909,43.851,130215.0
2019-08-12 12:10:00,58.38,58.51,58.38,58.51,116996.0,43.8585,43.9561,43.8585,43.9561,116996.0
2019-08-12 12:20:00,58.51,58.6,58.5,58.55,132154.0,43.9561,44.0237,43.9486,43.9862,132154.0
2019-08-12 12:30:00,58.55,58.57,58.47,58.5,166668.0,43.9862,44.0012,43.9261,43.9486,166668.0
2019-08-12 12:40:00,58.49,58.51,58.4,58.49,314963.0,43.9411,43.9561,43.8735,43.9411,314963.0
2019-08-12 12:50:00,58.49,58.51,58.43,58.45,130032.0,43.9411,43.9561,43.896,43.9111,130032.0
2019-08-12 13:00:00,58.46,58.52,58.44,58.46,163451.0,43.9186,43.9636,43.9035,43.9186,163451.0
2019-08-12 13:10:00,58.46,58.49,58.39,58.41,82241.0,43.9186,43.9411,43.866,43.881,82241.0
2019-08-12 13:20:00,58.41,58.44,58.37,58.42,84493.0,43.881,43.9035,43.851,43.8885,84493.0
2019-08-12 13:30:00,58.41,58.46,58.37,58.38,71321.0,43.881,43.9186,43.851,43.8585,71321.0
2019-08-12 13:40:00,58.38,58.42,58.28,58.35,186023.0,43.8585,43.8885,43.7833,43.8359,186023.0
2019-08-12 13:50:00,58.36,58.37,58.3,58.33,80867.0,43.8434,43.851,43.7984,43.8209,80867.0
2019-08-12 14:00:00,58.33,58.42,58.32,58.41,85223.0,43.8209,43.8885,43.8134,43.881,85223.0
2019-08-12 14:10:00,58.4,58.53,58.4,58.45,191121.0,43.8735,43.9712,43.8735,43.9111,191121.0
2019-08-12 14:20:00,58.45,58.54,58.44,58.5,89358.0,43.9111,43.9787,43.9035,43.9486,89358.0
2019-08-12 14:30:00,58.5,58.53,58.38,58.4,103499.0,43.9486,43.9712,43.8585,43.8735,103499.0
2019-08-12 14:40:00,58.4,58.41,58.23,58.23,300755.0,43.8735,43.881,43.7458,43.7458,300755.0
2019-08-12 14:50:00,58.23,58.28,58.19,58.28,346809.0,43.7458,43.7833,43.7157,43.7833,346809.0
2019-08-12 15:00:00,58.28,58.41,58.27,58.34,425152.0,43.7833,43.881,43.7758,43.8284,425152.0
2019-08-12 15:10:00,58.34,58.38,58.32,58.35,263484.0,43.8284,43.8585,43.8134,43.8359,263484.0
2019-08-12 15:20:00,58.35,58.39,58.31,58.38,258228.0,43.8359,43.866,43.8059,43.8585,258228.0
2019-08-12 15:30:00,58.38,58.43,58.33,58.42,182410.0,43.8585,43.896,43.8209,43.8885,182410.0
2019-08-12 15:40:00,58.44,58.46,58.34,58.35,130686.0,43.9035,43.9186,43.8284,43.8359,130686.0
2019-08-12 15:50:00,58.35,58.43,58.28,58.41,1931021.0,43.8359,43.896,43.7833,43.881,1931021.0
2019-08-13 09:30:00,58.14,58.17,57.83,58.08,586495.0,43.6782,43.7007,43.4453,43.6331,586495.0
2019-08-13 09:40:00,58.08,58.91,57.92,58.79,662619.0,43.6331,44.2566,43.5129,44.1665,662619.0
2019-08-13 09:50:00,58.8,59.06,58.65,58.85,1114257.0,44.174,44.3693,44.0613,44.2116,1114257.0
2019-08-13 10:00:00,58.86,59.0,58.73,58.88,704560.0,44.2191,44.3242,44.1214,44.2341,704560.0
2019-08-13 10:10:00,58.89,59.23,58.8,59.23,770709.0,44.2416,44.497,44.174,44.497,770709.0
2019-08-13 10:20:00,59.24,59.5,59.16,59.36,587286.0,44.5045,44.6999,44.4444,44.5947,587286.0
2019-08-13 10:30:00,59.37,59.43,59.17,59.18,470572.0,44.6022,44.6473,44.452,44.4595,470572.0
2019-08-13 10:40:00,59.16,59.18,58.93,58.97,366424.0,44.4444,44.4595,44.2717,44.3017,366424.0
2019-08-13 10:50:00,58.96,59.19,58.95,59.05,256122.0,44.2942,44.467,44.2867,44.3618,256122.0
2019-08-13 11:00:00,59.04,59.18,58.96,59.18,193904.0,44.3543,44.4595,44.2942,44.4595,193904.0
2019-08-13 11:10:00,59.17,59.3,58.96,59.0,226401.0,44.452,44.5496,44.2942,44.3242,226401.0
2019-08-13 11:20:00,59.0,59.15,58.96,59.11,201156.0,44.3242,44.4369,44.2942,44.4069,201156.0
2019-08-13 11:30:00,59.1,59.2,59.03,59.17,161892.0,44.3994,44.4745,44.3468,44.452,161892.0
2019-08-13 11:40:00,59.18,59.33,59.16,59.32,219914.0,44.4595,44.5722,44.4444,44.5646,219914.0
2019-08-13 11:50:00,59.31,59.35,59.22,59.28,170176.0,44.5571,44.5872,44.4895,44.5346,170176.0
2019-08-13 12:00:00,59.28,59.3,59.13,59.13,104172.0,44.5346,44.5496,44.4219,44.4219,104172.0
2019-08-13 12:10:00,59.13,59.29,59.12,59.25,384822.0,44.4219,44.5421,44.4144,44.5121,384822.0
2019-08-13 12:20:00,59.25,59.31,59.19,59.21,151415.0,44.5121,44.5571,44.467,44.482,151415.0
2019-08-13 12:30:00,59.21,59.23,59.05,59.12,272297.0,44.482,44.497,44.3618,44.4144,272297.0
2019-08-13 12:40:00,59.12,59.18,59.09,59.1,79153.0,44.4144,44.4595,44.3919,44.3994,79153.0
2019-08-13 12:50:00,59.1,59.13,59.04,59.13,174660.0,44.3994,44.4219,44.3543,44.4219,174660.0
2019-08-13 13:00:00,59.13,59.2,59.07,59.17,236813.0,44.4219,44.4745,44.3768,44.452,236813.0
2019-08-13 13:10:00,59.17,59.19,58.97,59.05,322958.0,44.452,44.467,44.3017,44.3618,322958.0
2019-08-13 13:20:00,59.04,59.13,59.02,59.08,252366.0,44.3543,44.4219,44.3393,44.3843,252366.0
2019-08-13 13:30:00,59.08,59.11,59.02,59.04,85325.0,44.3843,44.4069,44.3393,44.3543,85325.0
2019-08-13 13:40:00,59.04,59.09,59.01,59.03,76677.0,44.3543,44.3919,44.3318,44.3468,76677.0
2019-08-13 13:50:00,59.03,59.06,58.99,59.03,125937.0,44.3468,44.3693,44.3167,44.3468,125937.0
2019-08-13 14:00:00,59.03,59.11,58.99,58.99,142088.0,44.3468,44.4069,44.3167,44.3167,142088.0
2019-08-13 14:10:00,59.0,59.06,59.0,59.01,189284.0,44.3242,44.3693,44.3242,44.3318,189284.0
2019-08-13 14:20:00,59.02,59.1,59.0,59.09,155513.0,44.3393,44.3994,44.3242,44.3919,155513.0
2019-08-13 14:30:00,59.08,59.15,59.05,59.13,200279.0,44.3843,44.4369,44.3618,44.4219,200279.0
2019-08-13 14:40:00,59.12,59.15,59.07,59.08,123861.0,44.4144,44.4369,44.3768,44.3843,123861.0
2019-08-13 14:50:00,59.07,59.11,59.04,59.09,119949.0,44.3768,44.4069,44.3543,44.3919,119949.0
2019-08-13 15:00:00,59.09,59.11,59.01,59.06,215731.0,44.3919,44.4069,44.3318,44.3693,215731.0
2019-08-13 15:10:00,59.06,59.07,59.02,59.04,148519.0,44.3693,44.3768,44.3393,44.3543,148519.0
2019-08-13 15:20:00,59.03,59.07,58.99,59.01,433652.0,44.3468,44.3768,44.3167,44.3318,433652.0
2019-08-13 15:30:00,59.01,59.02,58.9,59.0,362917.0,44.3318,44.3393,44.2491,44.3242,362917.0
2019-08-13 15:40:00,59.01,59.02,58.91,58.94,310023.0,44.3318,44.3393,44.2566,44.2792,310023.0
2019-08-13 15:50:00,58.94,59.06,58.91,58.98,1355659.0,44.2792,44.3693,44.2566,44.3092,1355659.0
2019-08-14 09:30:00,57.68,57.82,57.32,57.44,770287.0,43.3326,43.4378,43.0621,43.1523,770287.0
2019-08-14 09:40:00,57.43,57.47,57.13,57.27,591079.0,43.1448,43.1748,42.9194,43.0246,591079.0
2019-08-14 09:50:00,57.26,57.48,57.24,57.36,275213.0,43.0171,43.1823,43.002,43.0922,275213.0
2019-08-14 10:00:00,57.35,57.37,57.12,57.23,598119.0,43.0847,43.0997,42.9119,42.9945,598119.0
2019-08-14 10:10:00,57.22,57.22,57.03,57.05,409105.0,42.987,42.987,42.8443,42.8593,409105.0
2019-08-14 10:20:00,57.05,57.37,57.04,57.33,747119.0,42.8593,43.0997,42.8518,43.0696,747119.0
2019-08-14 10:30:00,57.32,57.44,57.09,57.1,501982.0,43.0621,43.1523,42.8893,42.8969,501982.0
2019-08-14 10:40:00,57.09,57.2,57.05,57.1,419286.0,42.8893,42.972,42.8593,42.8969,419286.0
2019-08-14 10:50:00,57.11,57.23,57.06,57.12,393590.0,42.9044,42.9945,42.8668,42.9119,393590.0
2019-08-14 11:00:00,57.11,57.12,56.95,57.05,721341.0,42.9044,42.9119,42.7842,42.8593,721341.0
2019-08-14 11:10:00,57.04,57.05,56.83,56.87,407258.0,42.8518,42.8593,42.694,42.7241,407258.0
2019-08-14 11:20:00,56.87,57.13,56.83,57.09,1083168.0,42.7241,42.9194,42.694,42.8893,1083168.0
2019-08-14 11:30:00,57.09,57.19,57.0,57.14,396744.0,42.8893,42.9645,42.8217,42.9269,396744.0
2019-08-14 11:40:00,57.15,57.17,56.93,56.99,318481.0,42.9344,42.9494,42.7691,42.8142,318481.0
2019-08-14 11:50:00,56.99,57.04,56.89,56.94,324610.0,42.8142,42.8518,42.7391,42.7767,324610.0
2019-08-14 12:00:00,56.93,56.93,56.75,56.77,383316.0,42.7691,42.7691,42.6339,42.6489,383316.0
2019-08-14 12:10:00,56.78,56.87,56.75,56.83,313464.0,42.6565,42.7241,42.6339,42.694,313464.0
2019-08-14 12:20:00,56.84,56.86,56.73,56.78,187909.0,42.7015,42.7166,42.6189,42.6565,187909.0
2019-08-14 12:30:00,56.77,56.88,56.74,56.76,221446.0,42.6489,42.7316,42.6264,42.6414,221446.0
2019-08-14 12:40:00,56.77,56.79,56.65,56.66,283122.0,42.6489,42.664,42.5588,42.5663,283122.0
2019-08-14 12:50:00,56.66,56.71,56.56,56.61,337113.0,42.5663,42.6039,42.4912,42.5287,337113.0
2019-08-14 13:00:00,56.6,56.69,56.54,56.63,357468.0,42.5212,42.5888,42.4761,42.5438,357468.0
2019-08-14 13:10:00,56.64,56.78,56.58,56.68,383753.0,42.5513,42.6565,42.5062,42.5813,383753.0
2019-08-14 13:20:00,56.68,57.06,56.65,56.96,406437.0,42.5813,42.8668,42.5588,42.7917,406437.0
2019-08-14 13:30:00,56.96,57.05,56.94,56.99,315518.0,42.7917,42.8593,42.7767,42.8142,315518.0
2019-08-14 13:40:00,56.98,57.01,56.92,56.93,243695.0,42.8067,42.8292,42.7616,42.7691,243695.0
2019-08-14 13:50:00,56.93,56.95,56.84,56.9,362396.0,42.7691,42.7842,42.7015,42.7466,362396.0
2019-08-14 14:00:00,56.9,56.94,56.81,56.86,357959.0,42.7466,42.7767,42.679,42.7166,357959.0
2019-08-14 14:10:00,56.85,57.0,56.82,56.95,180890.0,42.709,42.8217,42.6865,42.7842,180890.0
2019-08-14 14:20:00,56.95,56.96,56.86,56.87,225255.0,42.7842,42.7917,42.7166,42.7241,225255.0
2019-08-14 14:30:00,56.86,56.91,56.75,56.76,224238.0,42.7166,42.7541,42.6339,42.6414,224238.0
2019-08-14 14:40:00,56.75,56.77,56.63,56.69,335494.0,42.6339,42.6489,42.5438,42.5888,335494.0
2019-08-14 14:50:00,56.68,56.77,56.67,56.7,441572.0,42.5813,42.6489,42.5738,42.5963,441572.0
2019-08-14 15:00:00,56.71,56.97,56.66,56.9,456561.0,42.6039,42.7992,42.5663,42.7466,456561.0
2019-08-14 15:10:00,56.89,56.92,56.68,56.7,553297.0,42.7391,42.7616,42.5813,42.5963,553297.0
2019-08-14 15:20:00,56.7,56.93,56.57,56.78,993441.0,42.5963,42.7691,42.4987,42.6565,993441.0
2019-08-14 15:30:00,56.77,56.79,56.62,56.69,998622.0,42.6489,42.664,42.5362,42.5888,998622.0
2019-08-14 15:40:00,56.69,56.76,56.55,56.57,1271738.0,42.5888,42.6414,42.4837,42.4987,1271738.0
2019-08-14 15:50:00,56.57,56.73,56.54,56.56,3111075.0,42.4987,42.6189,42.4761,42.4912,3111075.0
2019-08-15 09:30:00,56.33,56.6,56.03,56.03,902142.0,42.3184,42.5212,42.093,42.093,902142.0
2019-08-15 09:40:00,56.03,56.35,55.9,56.21,911024.0,42.093,42.3334,41.9953,42.2282,911024.0
2019-08-15 09:50:00,56.21,56.47,56.14,56.43,665440.0,42.2282,42.4236,42.1756,42.3935,665440.0
2019-08-15 10:00:00,56.43,56.51,56.22,56.29,598236.0,42.3935,42.4536,42.2357,42.2883,598236.0
2019-08-15 10:10:00,56.28,56.42,56.2,56.31,303121.0,42.2808,42.386,42.2207,42.3034,303121.0
2019-08-15 10:20:00,56.29,56.47,56.25,56.32,633369.0,42.2883,42.4236,42.2583,42.3109,633369.0
2019-08-15 10:30:00,56.31,56.45,56.23,56.3,239566.0,42.3034,42.4085,42.2433,42.2958,239566.0
2019-08-15 10:40:00,56.3,56.36,56.24,56.27,150137.0,42.2958,42.3409,42.2508,42.2733,150137.0
2019-08-15 10:50:00,56.26,56.37,56.19,56.22,150270.0,42.2658,42.3484,42.2132,42.2357,150270.0
2019-08-15 11:00:00,56.21,56.22,56.11,56.17,239448.0,42.2282,42.2357,42.1531,42.1982,239448.0
2019-08-15 11:10:00,56.16,56.16,56.03,56.05,604353.0,42.1907,42.1907,42.093,42.108,604353.0
2019-08-15 11:20:00,56.05,56.26,55.97,56.25,254405.0,42.108,42.2658,42.0479,42.2583,254405.0
2019-08-15 11:30:00,56.26,56.34,56.18,56.34,237271.0,42.2658,42.3259,42.2057,42.3259,237271.0
2019-08-15 11:40:00,56.34,56.34,56.25,56.25,318081.0,42.3259,42.3259,42.2583,42.2583,318081.0
2019-08-15 11:50:00,56.26,56.38,56.2,56.34,162279.0,42.2658,42.3559,42.2207,42.3259,162279.0
2019-08-15 12:00:00,56.34,56.46,56.27,56.46,200879.0,42.3259,42.416,42.2733,42.416,200879.0
2019-08-15 12:10:00,56.45,56.45,56.33,56.34,137820.0,42.4085,42.4085,42.3184,42.3259,137820.0
2019-08-15 12:20:00,56.34,56.36,56.22,56.22,145153.0,42.3259,42.3409,42.2357,42.2357,145153.0
2019-08-15 12:30:00,56.23,56.39,56.22,56.33,91983.0,42.2433,42.3635,42.2357,42.3184,91983.0
2019-08-15 12:40:00,56.32,56.33,56.24,56.26,92176.0,42.3109,42.3184,42.2508,42.2658,92176.0
2019-08-15 12:50:00,56.28,56.29,56.18,56.2,118070.0,42.2808,42.2883,42.2057,42.2207,118070.0
2019-08-15 13:00:00,56.19,56.26,56.17,56.17,72067.0,42.2132,42.2658,42.1982,42.1982,72067.0
2019-08-15 13:10:00,56.17,56.22,56.11,56.21,114653.0,42.1982,42.2357,42.1531,42.2282,114653.0
2019-08-15 13:20:00,56.22,56.24,56.08,56.1,150666.0,42.2357,42.2508,42.1306,42.1456,150666.0
2019-08-15 13:30:00,56.09,56.15,56.0,56.03,217933.0,42.1381,42.1832,42.0705,42.093,217933.0
2019-08-15 13:40:00,56.03,56.05,55.82,55.86,425052.0,42.093,42.108,41.9352,41.9653,425052.0
2019-08-15 13:50:00,55.87,55.89,55.67,55.73,507110.0,41.9728,41.9878,41.8226,41.8676,507110.0
2019-08-15 14:00:00,55.74,55.83,55.67,55.8,167021.0,41.8751,41.9428,41.8226,41.9202,167021.0
2019-08-15 14:10:00,55.81,56.0,55.81,55.91,336767.0,41.9277,42.0705,41.9277,42.0029,336767.0
2019-08-15 14:20:00,55.91,56.09,55.9,56.02,142073.0,42.0029,42.1381,41.9953,42.0855,142073.0
2019-08-15 14:30:00,56.02,56.04,55.94,56.0,145615.0,42.0855,42.1005,42.0254,42.0705,145615.0
2019-08-15 14:40:00,56.01,56.11,55.97,56.06,182116.0,42.078,42.1531,42.0479,42.1155,182116.0
2019-08-15 14:50:00,56.06,56.12,56.0,56.09,188681.0,42.1155,42.1606,42.0705,42.1381,188681.0
2019-08-15 15:00:00,56.09,56.3,56.09,56.22,431782.0,42.1381,42.2958,42.1381,42.2357,431782.0
2019-08-15 15:10:00,56.22,56.23,56.14,56.19,313359.0,42.2357,42.2433,42.1756,42.2132,313359.0
2019-08-15 15:20:00,56.19,56.24,56.08,56.09,209658.0,42.2132,42.2508,42.1306,42.1381,209658.0
2019-08-15 15:30:00,56.08,56.24,56.07,56.23,525518.0,42.1306,42.2508,42.1231,42.2433,525518.0
2019-08-15 15:40:00,56.24,56.35,56.22,56.29,491225.0,42.2508,42.3334,42.2357,42.2883,491225.0
2019-08-15 15:50:00,56.3,56.4,56.26,56.27,1101522.0,42.2958,42.371,42.2658,42.2733,1101522.0
2019-08-16 09:30:00,56.58,56.65,56.43,56.63,522870.0,42.5062,42.5588,42.3935,42.5438,522870.0
2019-08-16 09:40:00,56.61,56.71,56.51,56.6,342040.0,42.5287,42.6039,42.4536,42.5212,342040.0
2019-08-16 09:50:00,56.59,56.65,56.49,56.54,249366.0,42.5137,42.5588,42.4386,42.4761,249366.0
2019-08-16 10:00:00,56.54,56.56,56.39,56.43,368671.0,42.4761,42.4912,42.3635,42.3935,368671.0
2019-08-16 10:10:00,56.44,56.62,56.42,56.59,293629.0,42.401,42.5362,42.386,42.5137,293629.0
2019-08-16 10:20:00,56.58,56.91,56.58,56.68,869549.0,42.5062,42.7541,42.5062,42.5813,869549.0
2019-08-16 10:30:00,56.69,56.76,56.58,56.72,305026.0,42.5888,42.6414,42.5062,42.6114,305026.0
2019-08-16 10:40:00,56.72,56.9,56.7,56.87,255819.0,42.6114,42.7466,42.5963,42.7241,255819.0
2019-08-16 10:50:00,56.87,56.9,56.81,56.85,312654.0,42.7241,42.7466,42.679,42.709,312654.0
2019-08-16 11:00:00,56.86,56.87,56.74,56.76,189402.0,42.7166,42.7241,42.6264,42.6414,189402.0
2019-08-16 11:10:00,56.76,56.81,56.59,56.66,1296442.0,42.6414,42.679,42.5137,42.5663,1296442.0
2019-08-16 11:20:00,56.66,56.84,56.66,56.82,170995.0,42.5663,42.7015,42.5663,42.6865,170995.0
2019-08-16 11:30:00,56.82,56.94,56.8,56.84,244652.0,42.6865,42.7767,42.6715,42.7015,244652.0
2019-08-16 11:40:00,56.84,56.92,56.82,56.92,211220.0,42.7015,42.7616,42.6865,42.7616,211220.0
2019-08-16 11:50:00,56.91,57.01,56.9,56.99,232459.0,42.7541,42.8292,42.7466,42.8142,232459.0
2019-08-16 12:00:00,56.98,56.99,56.88,56.92,244184.0,42.8067,42.8142,42.7316,42.7616,244184.0
2019-08-16 12:10:00,56.92,57.04,56.92,56.94,200306.0,42.7616,42.8518,42.7616,42.7767,200306.0
2019-08-16 12:20:00,56.94,56.97,56.93,56.93,114305.0,42.7767,42.7992,42.7691,42.7691,114305.0
2019-08-16 12:30:00,56.93,57.05,56.89,57.02,651299.0,42.7691,42.8593,42.7391,42.8368,651299.0
2019-08-16 12:40:00,57.02,57.07,57.0,57.02,235130.0,42.8368,42.8743,42.8217,42.8368,235130.0
2019-08-16 12:50:00,57.02,57.04,56.94,56.97,235461.0,42.8368,42.8518,42.7767,42.7992,235461.0
2019-08-16 13:00:00,56.97,57.01,56.92,57.0,269404.0,42.7992,42.8292,42.7616,42.8217,269404.0
2019-08-16 13:10:00,57.0,57.05,56.97,57.01,120096.0,42.8217,42.8593,42.7992,42.8292,120096.0
2019-08-16 13:20:00,57.01,57.03,56.97,56.99,80761.0,42.8292,42.8443,42.7992,42.8142,80761.0
2019-08-16 13:30:00,57.0,57.01,56.91,56.96,157029.0,42.8217,42.8292,42.7541,42.7917,157029.0
2019-08-16 13:40:00,56.96,57.04,56.95,57.02,125812.0,42.7917,42.8518,42.7842,42.8368,125812.0
2019-08-16 13:50:00,57.02,57.04,57.0,57.03,162279.0,42.8368,42.8518,42.8217,42.8443,162279.0
2019-08-16 14:00:00,57.03,57.03,56.93,56.95,212730.0,42.8443,42.8443,42.7691,42.7842,212730.0
2019-08-16 14:10:00,56.95,56.98,56.92,56.93,104451.0,42.7842,42.8067,42.7616,42.7691,104451.0
2019-08-16 14:20:00,56.93,56.96,56.9,56.94,141984.0,42.7691,42.7917,42.7466,42.7767,141984.0
2019-08-16 14:30:00,56.93,56.95,56.84,56.84,166572.0,42.7691,42.7842,42.7015,42.7015,166572.0
2019-08-16 14:40:00,56.85,56.96,56.81,56.93,153834.0,42.709,42.7917,42.679,42.7691,153834.0
2019-08-16 14:50:00,56.93,56.95,56.91,56.93,136778.0,42.7691,42.7842,42.7541,42.7691,136778.0
2019-08-16 15:00:00,56.92,56.92,56.86,56.88,214300.0,42.7616,42.7616,42.7166,42.7316,214300.0
2019-08-16 15:10:00,56.88,56.99,56.84,56.98,308329.0,42.7316,42.8142,42.7015,42.8067,308329.0
2019-08-16 15:20:00,56.98,57.0,56.92,56.98,694878.0,42.8067,42.8217,42.7616,42.8067,694878.0
2019-08-16 15:30:00,56.97,57.01,56.95,56.99,859682.0,42.7992,42.8292,42.7842,42.8142,859682.0
2019-08-16 15:40:00,56.99,57.1,56.98,57.05,815898.0,42.8142,42.8969,42.8067,42.8593,815898.0
2019-08-16 15:50:00,57.05,57.19,57.03,57.05,2307596.0,42.8593,42.9645,42.8443,42.8593,2307596.0
2019-08-19 09:30:00,57.82,58.06,57.71,57.94,538503.0,43.4378,43.6181,43.3551,43.5279,538503.0
2019-08-19 09:40:00,57.94,58.07,57.94,57.98,456904.0,43.5279,43.6256,43.5279,43.558,456904.0
2019-08-19 09:50:00,57.97,58.03,57.86,57.95,347268.0,43.5504,43.5955,43.4678,43.5354,347268.0
2019-08-19 10:00:00,57.95,58.05,57.87,57.87,298654.0,43.5354,43.6105,43.4753,43.4753,298654.0
2019-08-19 10:10:00,57.86,57.91,57.79,57.84,229743.0,43.4678,43.5054,43.4152,43.4528,229743.0
2019-08-19 10:20:00,57.83,58.03,57.77,58.0,193663.0,43.4453,43.5955,43.4002,43.573,193663.0
2019-08-19 10:30:00,57.99,58.1,57.97,58.09,213649.0,43.5655,43.6481,43.5504,43.6406,213649.0
2019-08-19 10:40:00,58.1,58.1,57.97,58.03,217012.0,43.6481,43.6481,43.5504,43.5955,217012.0
2019-08-19 10:50:00,58.03,58.08,57.99,58.01,149227.0,43.5955,43.6331,43.5655,43.5805,149227.0
2019-08-19 11:00:00,58.01,58.1,57.98,58.02,156278.0,43.5805,43.6481,43.558,43.588,156278.0
2019-08-19 11:10:00,58.02,58.18,58.02,58.16,197556.0,43.588,43.7082,43.588,43.6932,197556.0
2019-08-19 11:20:00,58.17,58.19,58.12,58.18,184476.0,43.7007,43.7157,43.6631,43.7082,184476.0
2019-08-19 11:30:00,58.18,58.26,58.13,58.22,339432.0,43.7082,43.7683,43.6706,43.7383,339432.0
2019-08-19 11:40:00,58.22,58.23,58.04,58.05,151099.0,43.7383,43.7458,43.603,43.6105,151099.0
2019-08-19 11:50:00,58.05,58.13,58.04,58.08,142328.0,43.6105,43.6706,43.603,43.6331,142328.0
2019-08-19 12:00:00,58.08,58.16,58.04,58.13,152087.0,43.6331,43.6932,43.603,43.6706,152087.0
2019-08-19 12:10:00,58.14,58.15,58.1,58.14,325785.0,43.6782,43.6857,43.6481,43.6782,325785.0
2019-08-19 12:20:00,58.15,58.23,58.14,58.21,1295619.0,43.6857,43.7458,43.6782,43.7307,1295619.0
2019-08-19 12:30:00,58.21,58.23,58.15,58.17,336028.0,43.7307,43.7458,43.6857,43.7007,336028.0
2019-08-19 12:40:00,58.18,58.34,58.18,58.33,465143.0,43.7082,43.8284,43.7082,43.8209,465143.0
2019-08-19 12:50:00,58.34,58.35,58.28,58.29,169520.0,43.8284,43.8359,43.7833,43.7909,169520.0
2019-08-19 13:00:00,58.29,58.39,58.29,58.39,229144.0,43.7909,43.866,43.7909,43.866,229144.0
2019-08-19 13:10:00,58.39,58.4,58.33,58.39,102189.0,43.866,43.8735,43.8209,43.866,102189.0
2019-08-19 13:20:00,58.39,58.42,58.37,58.38,227304.0,43.866,43.8885,43.851,43.8585,227304.0
2019-08-19 13:30:00,58.38,58.41,58.31,58.33,93525.0,43.8585,43.881,43.8059,43.8209,93525.0
2019-08-19 13:40:00,58.33,58.37,58.26,58.36,116743.0,43.8209,43.851,43.7683,43.8434,116743.0
2019-08-19 13:50:00,58.35,58.41,58.33,58.4,98344.0,43.8359,43.881,43.8209,43.8735,98344.0
2019-08-19 14:00:00,58.4,58.4,58.32,58.35,253406.0,43.8735,43.8735,43.8134,43.8359,253406.0
2019-08-19 14:10:00,58.36,58.41,58.31,58.4,99845.0,43.8434,43.881,43.8059,43.8735,99845.0
2019-08-19 14:20:00,58.41,58.43,58.36,58.4,167786.0,43.881,43.896,43.8434,43.8735,167786.0
2019-08-19 14:30:00,58.4,58.42,58.31,58.32,165781.0,43.8735,43.8885,43.8059,43.8134,165781.0
2019-08-19 14:40:00,58.32,58.37,58.29,58.35,142678.0,43.8134,43.851,43.7909,43.8359,142678.0
2019-08-19 14:50:00,58.35,58.41,58.32,58.33,158674.0,43.8359,43.881,43.8134,43.8209,158674.0
2019-08-19 15:00:00,58.33,58.39,58.28,58.37,192467.0,43.8209,43.866,43.7833,43.851,192467.0
2019-08-19 15:10:00,58.37,58.46,58.36,58.42,252760.0,43.851,43.9186,43.8434,43.8885,252760.0
2019-08-19 15:20:00,58.42,58.45,58.37,58.42,332828.0,43.8885,43.9111,43.851,43.8885,332828.0
2019-08-19 15:30:00,58.42,58.49,58.37,58.47,807771.0,43.8885,43.9411,43.851,43.9261,807771.0
2019-08-19 15:40:00,58.47,58.47,58.39,58.44,607939.0,43.9261,43.9261,43.866,43.9035,607939.0
2019-08-19 15:50:00,58.44,58.47,58.29,58.31,1571255.0,43.9035,43.9261,43.7909,43.8059,1571255.0
2019-08-20 09:30:00,58.0,58.07,57.74,57.87,1068431.0,43.573,43.6256,43.3777,43.4753,1068431.0
2019-08-20 09:40:00,57.86,57.86,57.62,57.62,475050.0,43.4678,43.4678,43.2875,43.2875,475050.0
2019-08-20 09:50:00,57.62,57.84,57.57,57.78,358588.0,43.2875,43.4528,43.2499,43.4077,358588.0
2019-08-20 10:00:00,57.77,57.88,57.7,57.88,248070.0,43.4002,43.4828,43.3476,43.4828,248070.0
2019-08-20 10:10:00,57.89,57.96,57.81,57.88,137886.0,43.4903,43.5429,43.4302,43.4828,137886.0
2019-08-20 10:20:00,57.88,57.89,57.77,57.78,201782.0,43.4828,43.4903,43.4002,43.4077,201782.0
2019-08-20 10:30:00,57.78,57.8,57.66,57.75,215971.0,43.4077,43.4227,43.3176,43.3852,215971.0
2019-08-20 10:40:00,57.74,57.85,57.73,57.82,246815.0,43.3777,43.4603,43.3701,43.4378,246815.0
2019-08-20 10:50:00,57.81,57.95,57.77,57.94,171322.0,43.4302,43.5354,43.4002,43.5279,171322.0
2019-08-20 11:00:00,57.95,58.01,57.89,57.93,265564.0,43.5354,43.5805,43.4903,43.5204,265564.0
2019-08-20 11:10:00,57.94,58.02,57.89,57.95,131439.0,43.5279,43.588,43.4903,43.5354,131439.0
2019-08-20 11:20:00,57.96,58.0,57.89,57.94,120031.0,43.5429,43.573,43.4903,43.5279,120031.0
2019-08-20 11:30:00,57.93,57.98,57.88,57.96,96044.0,43.5204,43.558,43.4828,43.5429,96044.0
2019-08-20 11:40:00,57.95,57.96,57.79,57.84,113751.0,43.5354,43.5429,43.4152,43.4528,113751.0
2019-08-20 11:50:00,57.85,57.96,57.84,57.93,164583.0,43.4603,43.5429,43.4528,43.5204,164583.0
2019-08-20 12:00:00,57.93,57.99,57.92,57.95,164815.0,43.5204,43.5655,43.5129,43.5354,164815.0
2019-08-20 12:10:00,57.96,58.0,57.95,57.99,52096.0,43.5429,43.573,43.5354,43.5655,52096.0
2019-08-20 12:20:00,58.0,58.06,57.99,58.03,131180.0,43.573,43.6181,43.5655,43.5955,131180.0
2019-08-20 12:30:00,58.03,58.03,57.93,57.95,131107.0,43.5955,43.5955,43.5204,43.5354,131107.0
2019-08-20 12:40:00,57.96,58.03,57.95,58.0,67769.0,43.5429,43.5955,43.5354,43.573,67769.0
2019-08-20 12:50:00,58.01,58.03,57.97,58.0,43384.0,43.5805,43.5955,43.5504,43.573,43384.0
2019-08-20 13:00:00,58.0,58.0,57.96,57.99,65603.0,43.573,43.573,43.5429,43.5655,65603.0
2019-08-20 13:10:00,57.99,58.0,57.9,57.92,38633.0,43.5655,43.573,43.4979,43.5129,38633.0
2019-08-20 13:20:00,57.91,57.96,57.9,57.91,52853.0,43.5054,43.5429,43.4979,43.5054,52853.0
2019-08-20 13:30:00,57.92,57.93,57.77,57.82,104287.0,43.5129,43.5204,43.4002,43.4378,104287.0
2019-08-20 13:40:00,57.82,57.88,57.82,57.88,70777.0,43.4378,43.4828,43.4378,43.4828,70777.0
2019-08-20 13:50:00,57.87,58.0,57.87,57.99,290311.0,43.4753,43.573,43.4753,43.5655,290311.0
2019-08-20 14:00:00,58.0,58.01,57.92,57.93,205019.0,43.573,43.5805,43.5129,43.5204,205019.0
2019-08-20 14:10:00,57.94,57.99,57.88,57.94,112682.0,43.5279,43.5655,43.4828,43.5279,112682.0
2019-08-20 14:20:00,57.93,57.94,57.82,57.84,516121.0,43.5204,43.5279,43.4378,43.4528,516121.0
2019-08-20 14:30:00,57.84,57.91,57.82,57.86,101051.0,43.4528,43.5054,43.4378,43.4678,101051.0
2019-08-20 14:40:00,57.86,57.95,57.84,57.91,87944.0,43.4678,43.5354,43.4528,43.5054,87944.0
2019-08-20 14:50:00,57.91,57.95,57.86,57.93,66222.0,43.5054,43.5354,43.4678,43.5204,66222.0
2019-08-20 15:00:00,57.93,57.93,57.82,57.84,155978.0,43.5204,43.5204,43.4378,43.4528,155978.0
2019-08-20 15:10:00,57.85,57.89,57.77,57.82,103099.0,43.4603,43.4903,43.4002,43.4378,103099.0
2019-08-20 15:20:00,57.82,57.92,57.8,57.91,178545.0,43.4378,43.5129,43.4227,43.5054,178545.0
2019-08-20 15:30:00,57.91,57.92,57.82,57.88,305890.0,43.5054,43.5129,43.4378,43.4828,305890.0
2019-08-20 15:40:00,57.87,57.89,57.79,57.86,349752.0,43.4753,43.4903,43.4152,43.4678,349752.0
2019-08-20 15:50:00,57.86,57.87,57.69,57.76,970746.0,43.4678,43.4753,43.3401,43.3927,970746.0
2019-08-21 09:30:00,58.39,58.49,58.17,58.17,490063.0,43.866,43.9411,43.7007,43.7007,490063.0
2019-08-21 09:40:00,58.16,58.36,58.15,58.36,290241.0,43.6932,43.8434,43.6857,43.8434,290241.0
2019-08-21 09:50:00,58.36,58.38,58.29,58.32,446120.0,43.8434,43.8585,43.7909,43.8134,446120.0
2019-08-21 10:00:00,58.32,58.39,58.28,58.33,324276.0,43.8134,43.866,43.7833,43.8209,324276.0
2019-08-21 10:10:00,58.33,58.38,58.23,58.28,320518.0,43.8209,43.8585,43.7458,43.7833,320518.0
2019-08-21 10:20:00,58.29,58.41,58.27,58.37,509241.0,43.7909,43.881,43.7758,43.851,509241.0
2019-08-21 10:30:00,58.36,58.37,58.03,58.04,872978.0,43.8434,43.851,43.5955,43.603,872978.0
2019-08-21 10:40:00,58.03,58.07,57.94,58.03,500070.0,43.5955,43.6256,43.5279,43.5955,500070.0
2019-08-21 10:50:00,58.03,58.23,58.0,58.2,557307.0,43.5955,43.7458,43.573,43.7232,557307.0
2019-08-21 11:00:00,58.2,58.31,58.14,58.24,559240.0,43.7232,43.8059,43.6782,43.7533,559240.0
2019-08-21 11:10:00,58.24,58.27,58.13,58.15,203659.0,43.7533,43.7758,43.6706,43.6857,203659.0
2019-08-21 11:20:00,58.13,58.18,58.1,58.15,152411.0,43.6706,43.7082,43.6481,43.6857,152411.0
2019-08-21 11:30:00,58.14,58.25,58.12,58.24,221379.0,43.6782,43.7608,43.6631,43.7533,221379.0
2019-08-21 11:40:00,58.23,58.27,58.17,58.19,107156.0,43.7458,43.7758,43.7007,43.7157,107156.0
2019-08-21 11:50:00,58.18,58.18,58.07,58.16,155275.0,43.7082,43.7082,43.6256,43.6932,155275.0
2019-08-21 12:00:00,58.16,58.2,58.14,58.14,228234.0,43.6932,43.7232,43.6782,43.6782,228234.0
2019-08-21 12:10:00,58.14,58.22,58.12,58.19,119760.0,43.6782,43.7383,43.6631,43.7157,119760.0
2019-08-21 12:20:00,58.19,58.21,58.16,58.2,77138.0,43.7157,43.7307,43.6932,43.7232,77138.0
2019-08-21 12:30:00,58.19,58.24,58.18,58.19,78759.0,43.7157,43.7533,43.7082,43.7157,78759.0
2019-08-21 12:40:00,58.2,58.23,58.17,58.22,151814.0,43.7232,43.7458,43.7007,43.7383,151814.0
2019-08-21 12:50:00,58.21,58.3,58.19,58.29,147783.0,43.7307,43.7984,43.7157,43.7909,147783.0
2019-08-21 13:00:00,58.29,58.33,58.26,58.33,68309.0,43.7909,43.8209,43.7683,43.8209,68309.0
2019-08-21 13:10:00,58.32,58.34,58.26,58.28,88946.0,43.8134,43.8284,43.7683,43.7833,88946.0
2019-08-21 13:20:00,58.28,58.29,58.22,58.24,62650.0,43.7833,43.7909,43.7383,43.7533,62650.0
2019-08-21 13:30:00,58.23,58.25,58.17,58.19,292952.0,43.7458,43.7608,43.7007,43.7157,292952.0
2019-08-21 13:40:00,58.19,58.2,58.16,58.19,70083.0,43.7157,43.7232,43.6932,43.7157,70083.0
2019-08-21 13:50:00,58.18,58.23,58.16,58.19,152554.0,43.7082,43.7458,43.6932,43.7157,152554.0
2019-08-21 14:00:00,58.19,58.3,58.03,58.26,305425.0,43.7157,43.7984,43.5955,43.7683,305425.0
2019-08-21 14:10:00,58.26,58.38,58.21,58.33,109865.0,43.7683,43.8585,43.7307,43.8209,109865.0
2019-08-21 14:20:00,58.33,58.34,58.2,58.21,85693.0,43.8209,43.8284,43.7232,43.7307,85693.0
2019-08-21 14:30:00,58.21,58.24,58.13,58.16,148164.0,43.7307,43.7533,43.6706,43.6932,148164.0
2019-08-21 14:40:00,58.16,58.23,58.15,58.16,61924.0,43.6932,43.7458,43.6857,43.6932,61924.0
2019-08-21 14:50:00,58.17,58.19,58.12,58.19,53945.0,43.7007,43.7157,43.6631,43.7157,53945.0
2019-08-21 15:00:00,58.19,58.23,58.16,58.23,92488.0,43.7157,43.7458,43.6932,43.7458,92488.0
2019-08-21 15:10:00,58.23,58.26,58.18,58.2,97034.0,43.7458,43.7683,43.7082,43.7232,97034.0
2019-08-21 15:20:00,58.21,58.22,58.15,58.16,181746.0,43.7307,43.7383,43.6857,43.6932,181746.0
2019-08-21 15:30:00,58.16,58.23,58.14,58.17,322198.0,43.6932,43.7458,43.6782,43.7007,322198.0
2019-08-21 15:40:00,58.16,58.19,58.13,58.18,254367.0,43.6932,43.7157,43.6706,43.7082,254367.0
2019-08-21 15:50:00,58.18,58.24,58.14,58.17,1190460.0,43.7082,43.7533,43.6782,43.7007,1190460.0
2019-08-22 09:30:00,58.36,58.59,58.26,58.51,427735.0,43.8434,44.0162,43.7683,43.9561,427735.0
2019-08-22 09:40:00,58.5,58.56,58.28,58.31,180752.0,43.9486,43.9937,43.7833,43.8059,180752.0
2019-08-22 09:50:00,58.31,58.48,58.29,58.45,169888.0,43.8059,43.9336,43.7909,43.9111,169888.0
2019-08-22 10:00:00,58.44,58.53,58.4,58.45,224510.0,43.9035,43.9712,43.8735,43.9111,224510.0
2019-08-22 10:10:00,58.44,58.47,58.31,58.31,174619.0,43.9035,43.9261,43.8059,43.8059,174619.0
2019-08-22 10:20:00,58.31,58.34,58.18,58.19,272107.0,43.8059,43.8284,43.7082,43.7157,272107.0
2019-08-22 10:30:00,58.19,58.2,57.91,58.03,412504.0,43.7157,43.7232,43.5054,43.5955,412504.0
2019-08-22 10:40:00,58.03,58.14,57.96,58.09,338785.0,43.5955,43.6782,43.5429,43.6406,338785.0
2019-08-22 10:50:00,58.08,58.14,57.99,58.08,219001.0,43.6331,43.6782,43.5655,43.6331,219001.0
2019-08-22 11:00:00,58.09,58.36,58.08,58.35,239817.0,43.6406,43.8434,43.6331,43.8359,239817.0
2019-08-22 11:10:00,58.34,58.38,58.3,58.33,182339.0,43.8284,43.8585,43.7984,43.8209,182339.0
2019-08-22 11:20:00,58.34,58.39,58.2,58.21,210325.0,43.8284,43.866,43.7232,43.7307,210325.0
2019-08-22 11:30:00,58.21,58.36,58.18,58.31,177509.0,43.7307,43.8434,43.7082,43.8059,177509.0
2019-08-22 11:40:00,58.31,58.35,58.28,58.3,206163.0,43.8059,43.8359,43.7833,43.7984,206163.0
2019-08-22 11:50:00,58.3,58.3,58.2,58.23,209813.0,43.7984,43.7984,43.7232,43.7458,209813.0
2019-08-22 12:00:00,58.22,58.39,58.21,58.36,122893.0,43.7383,43.866,43.7307,43.8434,122893.0
2019-08-22 12:10:00,58.36,58.36,58.3,58.31,124081.0,43.8434,43.8434,43.7984,43.8059,124081.0
2019-08-22 12:20:00,58.31,58.32,58.21,58.25,301270.0,43.8059,43.8134,43.7307,43.7608,301270.0
2019-08-22 12:30:00,58.24,58.3,58.18,58.18,157863.0,43.7533,43.7984,43.7082,43.7082,157863.0
2019-08-22 12:40:00,58.18,58.28,58.18,58.21,116216.0,43.7082,43.7833,43.7082,43.7307,116216.0
2019-08-22 12:50:00,58.22,58.23,58.14,58.14,109302.0,43.7383,43.7458,43.6782,43.6782,109302.0
2019-08-22 13:00:00,58.15,58.26,58.14,58.23,108682.0,43.6857,43.7683,43.6782,43.7458,108682.0
2019-08-22 13:10:00,58.22,58.26,58.22,58.24,85709.0,43.7383,43.7683,43.7383,43.7533,85709.0
2019-08-22 13:20:00,58.24,58.3,58.23,58.25,139214.0,43.7533,43.7984,43.7458,43.7608,139214.0
2019-08-22 13:30:00,58.25,58.29,58.22,58.25,85546.0,43.7608,43.7909,43.7383,43.7608,85546.0
2019-08-22 13:40:00,58.25,58.28,58.21,58.22,45038.0,43.7608,43.7833,43.7307,43.7383,45038.0
2019-08-22 13:50:00,58.21,58.21,58.17,58.2,36246.0,43.7307,43.7307,43.7007,43.7232,36246.0
2019-08-22 14:00:00,58.2,58.2,58.1,58.11,104719.0,43.7232,43.7232,43.6481,43.6556,104719.0
2019-08-22 14:10:00,58.11,58.12,58.04,58.1,245698.0,43.6556,43.6631,43.603,43.6481,245698.0
2019-08-22 14:20:00,58.09,58.12,58.04,58.05,167454.0,43.6406,43.6631,43.603,43.6105,167454.0
2019-08-22 14:30:00,58.05,58.1,58.03,58.09,187999.0,43.6105,43.6481,43.5955,43.6406,187999.0
2019-08-22 14:40:00,58.08,58.14,58.06,58.13,192600.0,43.6331,43.6782,43.6181,43.6706,192600.0
2019-08-22 14:50:00,58.13,58.14,58.06,58.13,313553.0,43.6706,43.6782,43.6181,43.6706,313553.0
2019-08-22 15:00:00,58.13,58.13,58.06,58.07,406246.0,43.6706,43.6706,43.6181,43.6256,406246.0
2019-08-22 15:10:00,58.07,58.08,57.98,58.01,384370.0,43.6256,43.6331,43.558,43.5805,384370.0
2019-08-22 15:20:00,58.01,58.04,57.98,57.99,175603.0,43.5805,43.603,43.558,43.5655,175603.0
2019-08-22 15:30:00,57.99,58.04,57.96,58.02,268931.0,43.5655,43.603,43.5429,43.588,268931.0
2019-08-22 15:40:00,58.02,58.04,57.99,58.0,194434.0,43.588,43.603,43.5655,43.573,194434.0
2019-08-22 15:50:00,58.0,58.08,57.87,57.9,666193.0,43.573,43.6331,43.4753,43.4979,666193.0
2019-08-23 09:30:00,57.21,57.25,56.92,57.12,514837.0,42.9795,43.0095,42.7616,42.9119,514837.0
2019-08-23 09:40:00,57.13,57.21,57.05,57.08,611022.0,42.9194,42.9795,42.8593,42.8818,611022.0
2019-08-23 09:50:00,57.09,57.44,57.05,57.41,273145.0,42.8893,43.1523,42.8593,43.1297,273145.0
2019-08-23 10:00:00,57.4,57.67,57.31,57.42,621869.0,43.1222,43.3251,43.0546,43.1373,621869.0
2019-08-23 10:10:00,57.42,57.6,57.29,57.59,779949.0,43.1373,43.2725,43.0396,43.265,779949.0
2019-08-23 10:20:00,57.59,57.6,57.42,57.47,386394.0,43.265,43.2725,43.1373,43.1748,386394.0
2019-08-23 10:30:00,57.49,57.72,57.46,57.68,214771.0,43.1898,43.3626,43.1673,43.3326,214771.0
2019-08-23 10:40:00,57.69,57.75,57.44,57.45,580128.0,43.3401,43.3852,43.1523,43.1598,580128.0
2019-08-23 10:50:00,57.45,57.72,57.45,57.51,660158.0,43.1598,43.3626,43.1598,43.2049,660158.0
2019-08-23 11:00:00,57.53,57.56,56.66,56.71,1102969.0,43.2199,43.2424,42.5663,42.6039,1102969.0
2019-08-23 11:10:00,56.69,56.95,56.63,56.84,409063.0,42.5888,42.7842,42.5438,42.7015,409063.0
2019-08-23 11:20:00,56.83,56.91,56.69,56.81,404873.0,42.694,42.7541,42.5888,42.679,404873.0
2019-08-23 11:30:00,56.83,56.87,56.58,56.73,380693.0,42.694,42.7241,42.5062,42.6189,380693.0
2019-08-23 11:40:00,56.72,56.72,56.58,56.63,184703.0,42.6114,42.6114,42.5062,42.5438,184703.0
2019-08-23 11:50:00,56.63,56.66,56.51,56.58,296979.0,42.5438,42.5663,42.4536,42.5062,296979.0
2019-08-23 12:00:00,56.58,56.67,56.48,56.64,259035.0,42.5062,42.5738,42.4311,42.5513,259035.0
2019-08-23 12:10:00,56.64,56.84,56.62,56.82,457167.0,42.5513,42.7015,42.5362,42.6865,457167.0
2019-08-23 12:20:00,56.81,56.81,56.65,56.68,328846.0,42.679,42.679,42.5588,42.5813,328846.0
2019-08-23 12:30:00,56.67,56.8,56.66,56.73,200406.0,42.5738,42.6715,42.5663,42.6189,200406.0
2019-08-23 12:40:00,56.73,56.75,56.48,56.48,353263.0,42.6189,42.6339,42.4311,42.4311,353263.0
2019-08-23 12:50:00,56.5,56.62,56.47,56.57,347673.0,42.4461,42.5362,42.4236,42.4987,347673.0
2019-08-23 13:00:00,56.56,56.58,56.43,56.47,313035.0,42.4912,42.5062,42.3935,42.4236,313035.0
2019-08-23 13:10:00,56.46,56.63,56.42,56.42,255586.0,42.416,42.5438,42.386,42.386,255586.0
2019-08-23 13:20:00,56.42,56.45,56.32,56.42,242237.0,42.386,42.4085,42.3109,42.386,242237.0
2019-08-23 13:30:00,56.42,56.48,56.39,56.48,232914.0,42.386,42.4311,42.3635,42.4311,232914.0
2019-08-23 13:40:00,56.48,56.5,56.36,56.41,280878.0,42.4311,42.4461,42.3409,42.3785,280878.0
2019-08-23 13:50:00,56.41,56.46,56.37,56.44,205127.0,42.3785,42.416,42.3484,42.401,205127.0
2019-08-23 14:00:00,56.43,56.44,56.28,56.32,462818.0,42.3935,42.401,42.2808,42.3109,462818.0
2019-08-23 14:10:00,56.32,56.38,56.3,56.36,359481.0,42.3109,42.3559,42.2958,42.3409,359481.0
2019-08-23 14:20:00,56.36,56.42,56.3,56.3,245713.0,42.3409,42.386,42.2958,42.2958,245713.0
2019-08-23 14:30:00,56.3,56.38,56.27,56.27,298439.0,42.2958,42.3559,42.2733,42.2733,298439.0
2019-08-23 14:40:00,56.28,56.29,56.1,56.17,355728.0,42.2808,42.2883,42.1456,42.1982,355728.0
2019-08-23 14:50:00,56.16,56.3,56.14,56.29,409763.0,42.1907,42.2958,42.1756,42.2883,409763.0
2019-08-23 15:00:00,56.28,56.39,56.23,56.29,464779.0,42.2808,42.3635,42.2433,42.2883,464779.0
2019-08-23 15:10:00,56.3,56.31,56.14,56.19,729473.0,42.2958,42.3034,42.1756,42.2132,729473.0
2019-08-23 15:20:00,56.19,56.22,56.07,56.09,639094.0,42.2132,42.2357,42.1231,42.1381,639094.0
2019-08-23 15:30:00,56.09,56.13,55.99,56.03,1328715.0,42.1381,42.1681,42.063,42.093,1328715.0
2019-08-23 15:40:00,56.02,56.03,55.9,55.91,1340457.0,42.0855,42.093,41.9953,42.0029,1340457.0
2019-08-23 15:50:00,55.91,55.97,55.63,55.96,4774406.0,42.0029,42.0479,41.7925,42.0404,4774406.0
2019-08-26 09:30:00,56.45,56.75,56.32,56.38,806095.0,42.4085,42.6339,42.3109,42.3559,806095.0
2019-08-26 09:40:00,56.38,56.39,56.06,56.1,426264.0,42.3559,42.3635,42.1155,42.1456,426264.0
2019-08-26 09:50:00,56.11,56.23,56.11,56.2,296101.0,42.1531,42.2433,42.1531,42.2207,296101.0
2019-08-26 10:00:00,56.2,56.29,56.17,56.25,343059.0,42.2207,42.2883,42.1982,42.2583,343059.0
2019-08-26 10:10:00,56.25,56.27,56.11,56.23,374757.0,42.2583,42.2733,42.1531,42.2433,374757.0
2019-08-26 10:20:00,56.23,56.34,56.2,56.26,297264.0,42.2433,42.3259,42.2207,42.2658,297264.0
2019-08-26 10:30:00,56.25,56.29,56.16,56.22,340021.0,42.2583,42.2883,42.1907,42.2357,340021.0
2019-08-26 10:40:00,56.21,56.24,56.1,56.18,235158.0,42.2282,42.2508,42.1456,42.2057,235158.0
2019-08-26 10:50:00,56.17,56.2,55.98,56.01,224764.0,42.1982,42.2207,42.0554,42.078,224764.0
2019-08-26 11:00:00,56.01,56.1,55.96,56.07,215015.0,42.078,42.1456,42.0404,42.1231,215015.0
2019-08-26 11:10:00,56.08,56.28,56.06,56.12,447197.0,42.1306,42.2808,42.1155,42.1606,447197.0
2019-08-26 11:20:00,56.11,56.31,56.1,56.26,219814.0,42.1531,42.3034,42.1456,42.2658,219814.0
2019-08-26 11:30:00,56.26,56.37,56.23,56.34,221242.0,42.2658,42.3484,42.2433,42.3259,221242.0
2019-08-26 11:40:00,56.35,56.36,56.22,56.27,164152.0,42.3334,42.3409,42.2357,42.2733,164152.0
2019-08-26 11:50:00,56.28,56.39,56.22,56.36,279914.0,42.2808,42.3635,42.2357,42.3409,279914.0
2019-08-26 12:00:00,56.37,56.4,56.31,56.39,125562.0,42.3484,42.371,42.3034,42.3635,125562.0
2019-08-26 12:10:00,56.38,56.38,56.29,56.29,113947.0,42.3559,42.3559,42.2883,42.2883,113947.0
2019-08-26 12:20:00,56.3,56.44,56.3,56.39,179471.0,42.2958,42.401,42.2958,42.3635,179471.0
2019-08-26 12:30:00,56.4,56.42,56.31,56.32,130215.0,42.371,42.386,42.3034,42.3109,130215.0
2019-08-26 12:40:00,56.32,56.39,56.31,56.32,140101.0,42.3109,42.3635,42.3034,42.3109,140101.0
2019-08-26 12:50:00,56.31,56.37,56.3,56.36,105375.0,42.3034,42.3484,42.2958,42.3409,105375.0
2019-08-26 13:00:00,56.36,56.47,56.35,56.46,130601.0,42.3409,42.4236,42.3334,42.416,130601.0
2019-08-26 13:10:00,56.46,56.46,56.32,56.33,99549.0,42.416,42.416,42.3109,42.3184,99549.0
2019-08-26 13:20:00,56.33,56.4,56.31,56.34,88306.0,42.3184,42.371,42.3034,42.3259,88306.0
2019-08-26 13:30:00,56.34,56.34,56.26,56.31,59816.0,42.3259,42.3259,42.2658,42.3034,59816.0
2019-08-26 13:40:00,56.32,56.33,56.26,56.27,98224.0,42.3109,42.3184,42.2658,42.2733,98224.0
2019-08-26 13:50:00,56.26,56.29,56.2,56.23,78900.0,42.2658,42.2883,42.2207,42.2433,78900.0
2019-08-26 14:00:00,56.23,56.23,56.14,56.17,88616.0,42.2433,42.2433,42.1756,42.1982,88616.0
2019-08-26 14:10:00,56.16,56.17,56.08,56.11,173646.0,42.1907,42.1982,42.1306,42.1531,173646.0
2019-08-26 14:20:00,56.12,56.14,56.08,56.11,121468.0,42.1606,42.1756,42.1306,42.1531,121468.0
2019-08-26 14:30:00,56.11,56.19,56.09,56.18,206917.0,42.1531,42.2132,42.1381,42.2057,206917.0
2019-08-26 14:40:00,56.18,56.21,56.13,56.14,141807.0,42.2057,42.2282,42.1681,42.1756,141807.0
2019-08-26 14:50:00,56.15,56.16,56.06,56.09,207037.0,42.1832,42.1907,42.1155,42.1381,207037.0
2019-08-26 15:00:00,56.09,56.17,56.02,56.04,210922.0,42.1381,42.1982,42.0855,42.1005,210922.0
2019-08-26 15:10:00,56.04,56.14,56.03,56.13,192800.0,42.1005,42.1756,42.093,42.1681,192800.0
2019-08-26 15:20:00,56.14,56.14,56.07,56.08,185097.0,42.1756,42.1756,42.1231,42.1306,185097.0
2019-08-26 15:30:00,56.09,56.17,56.05,56.05,235298.0,42.1381,42.1982,42.108,42.108,235298.0
2019-08-26 15:40:00,56.05,56.06,56.01,56.02,311734.0,42.108,42.1155,42.078,42.0855,311734.0
2019-08-26 15:50:00,56.03,56.22,56.02,56.21,1262303.0,42.093,42.2357,42.0855,42.2282,1262303.0
2019-08-27 09:30:00,56.5,56.73,56.42,56.64,463913.0,42.4461,42.6189,42.386,42.5513,463913.0
2019-08-27 09:40:00,56.64,56.69,56.52,56.64,254335.0,42.5513,42.5888,42.4611,42.5513,254335.0
2019-08-27 09:50:00,56.65,56.66,56.53,56.56,245977.0,42.5588,42.5663,42.4686,42.4912,245977.0
2019-08-27 10:00:00,56.56,56.62,56.45,56.48,211677.0,42.4912,42.5362,42.4085,42.4311,211677.0
2019-08-27 10:10:00,56.5,56.52,56.37,56.44,314931.0,42.4461,42.4611,42.3484,42.401,314931.0
2019-08-27 10:20:00,56.43,56.53,56.39,56.45,336054.0,42.3935,42.4686,42.3635,42.4085,336054.0
2019-08-27 10:30:00,56.46,56.55,56.45,56.48,170523.0,42.416,42.4837,42.4085,42.4311,170523.0
2019-08-27 10:40:00,56.49,56.5,56.38,56.4,107185.0,42.4386,42.4461,42.3559,42.371,107185.0
2019-08-27 10:50:00,56.4,56.44,56.3,56.31,375639.0,42.371,42.401,42.2958,42.3034,375639.0
2019-08-27 11:00:00,56.32,56.36,56.25,56.26,205422.0,42.3109,42.3409,42.2583,42.2658,205422.0
2019-08-27 11:10:00,56.26,56.26,56.11,56.11,212786.0,42.2658,42.2658,42.1531,42.1531,212786.0
2019-08-27 11:20:00,56.11,56.15,56.07,56.11,272853.0,42.1531,42.1832,42.1231,42.1531,272853.0
2019-08-27 11:30:00,56.11,56.22,56.1,56.18,135271.0,42.1531,42.2357,42.1456,42.2057,135271.0
2019-08-27 11:40:00,56.18,56.19,56.09,56.14,240575.0,42.2057,42.2132,42.1381,42.1756,240575.0
2019-08-27 11:50:00,56.15,56.15,55.88,55.88,389947.0,42.1832,42.1832,41.9803,41.9803,389947.0
2019-08-27 12:00:00,55.87,55.92,55.73,55.75,257424.0,41.9728,42.0104,41.8676,41.8827,257424.0
2019-08-27 12:10:00,55.76,55.82,55.74,55.81,99835.0,41.8902,41.9352,41.8751,41.9277,99835.0
2019-08-27 12:20:00,55.81,55.89,55.8,55.89,116362.0,41.9277,41.9878,41.9202,41.9878,116362.0
2019-08-27 12:30:00,55.88,55.91,55.66,55.66,196852.0,41.9803,42.0029,41.815,41.815,196852.0
2019-08-27 12:40:00,55.66,55.76,55.63,55.72,156334.0,41.815,41.8902,41.7925,41.8601,156334.0
2019-08-27 12:50:00,55.71,55.75,55.58,55.6,397876.0,41.8526,41.8827,41.7549,41.77,397876.0
2019-08-27 13:00:00,55.59,55.69,55.55,55.66,193804.0,41.7625,41.8376,41.7324,41.815,193804.0
2019-08-27 13:10:00,55.66,55.66,55.56,55.63,106036.0,41.815,41.815,41.7399,41.7925,106036.0
2019-08-27 13:20:00,55.64,55.81,55.63,55.8,188889.0,41.8,41.9277,41.7925,41.9202,188889.0
2019-08-27 13:30:00,55.79,56.0,55.77,55.95,355037.0,41.9127,42.0705,41.8977,42.0329,355037.0
2019-08-27 13:40:00,55.95,55.97,55.9,55.91,329109.0,42.0329,42.0479,41.9953,42.0029,329109.0
2019-08-27 13:50:00,55.92,55.94,55.83,55.88,191502.0,42.0104,42.0254,41.9428,41.9803,191502.0
2019-08-27 14:00:00,55.88,55.95,55.81,55.81,215424.0,41.9803,42.0329,41.9277,41.9277,215424.0
2019-08-27 14:10:00,55.82,55.84,55.71,55.74,112663.0,41.9352,41.9503,41.8526,41.8751,112663.0
2019-08-27 14:20:00,55.74,55.8,55.73,55.78,170907.0,41.8751,41.9202,41.8676,41.9052,170907.0
2019-08-27 14:30:00,55.78,55.79,55.72,55.77,78637.0,41.9052,41.9127,41.8601,41.8977,78637.0
2019-08-27 14:40:00,55.78,55.82,55.72,55.81,173071.0,41.9052,41.9352,41.8601,41.9277,173071.0
2019-08-27 14:50:00,55.81,55.93,55.8,55.87,145543.0,41.9277,42.0179,41.9202,41.9728,145543.0
2019-08-27 15:00:00,55.88,55.99,55.87,55.91,230408.0,41.9803,42.063,41.9728,42.0029,230408.0
2019-08-27 15:10:00,55.9,55.9,55.81,55.85,279877.0,41.9953,41.9953,41.9277,41.9578,279877.0
2019-08-27 15:20:00,55.84,55.84,55.76,55.77,257699.0,41.9503,41.9503,41.8902,41.8977,257699.0
2019-08-27 15:30:00,55.77,55.86,55.74,55.83,277500.0,41.8977,41.9653,41.8751,41.9428,277500.0
2019-08-27 15:40:00,55.84,55.9,55.82,55.86,507020.0,41.9503,41.9953,41.9352,41.9653,507020.0
2019-08-27 15:50:00,55.86,55.91,55.74,55.84,876331.0,41.9653,42.0029,41.8751,41.9503,876331.0
2019-08-28 09:30:00,56.14,56.26,55.87,56.12,598843.0,42.1756,42.2658,41.9728,42.1606,598843.0
2019-08-28 09:40:00,56.13,56.25,56.04,56.19,342497.0,42.1681,42.2583,42.1005,42.2132,342497.0
2019-08-28 09:50:00,56.2,56.41,56.19,56.39,599124.0,42.2207,42.3785,42.2132,42.3635,599124.0
2019-08-28 10:00:00,56.39,56.51,56.35,56.44,313550.0,42.3635,42.4536,42.3334,42.401,313550.0
2019-08-28 10:10:00,56.45,56.51,56.27,56.27,185139.0,42.4085,42.4536,42.2733,42.2733,185139.0
2019-08-28 10:20:00,56.26,56.37,56.22,56.31,484201.0,42.2658,42.3484,42.2357,42.3034,484201.0
2019-08-28 10:30:00,56.32,56.56,56.32,56.54,592664.0,42.3109,42.4912,42.3109,42.4761,592664.0
2019-08-28 10:40:00,56.54,56.65,56.52,56.62,284503.0,42.4761,42.5588,42.4611,42.5362,284503.0
2019-08-28 10:50:00,56.63,56.73,56.62,56.64,685781.0,42.5438,42.6189,42.5362,42.5513,685781.0
2019-08-28 11:00:00,56.64,56.67,56.44,56.46,295938.0,42.5513,42.5738,42.401,42.416,295938.0
2019-08-28 11:10:00,56.46,56.58,56.45,56.53,187549.0,42.416,42.5062,42.4085,42.4686,187549.0
2019-08-28 11:20:00,56.52,56.72,56.49,56.71,1577511.0,42.4611,42.6114,42.4386,42.6039,1577511.0
2019-08-28 11:30:00,56.71,56.72,56.6,56.65,187949.0,42.6039,42.6114,42.5212,42.5588,187949.0
2019-08-28 11:40:00,56.65,56.72,56.62,56.69,199385.0,42.5588,42.6114,42.5362,42.5888,199385.0
2019-08-28 11:50:00,56.69,56.7,56.59,56.61,867627.0,42.5888,42.5963,42.5137,42.5287,867627.0
2019-08-28 12:00:00,56.61,56.71,56.6,56.68,160790.0,42.5287,42.6039,42.5212,42.5813,160790.0
2019-08-28 12:10:00,56.67,56.75,56.65,56.75,216339.0,42.5738,42.6339,42.5588,42.6339,216339.0
2019-08-28 12:20:00,56.75,56.76,56.67,56.68,182844.0,42.6339,42.6414,42.5738,42.5813,182844.0
2019-08-28 12:30:00,56.69,56.74,56.64,56.67,569181.0,42.5888,42.6264,42.5513,42.5738,569181.0
2019-08-28 12:40:00,56.67,56.7,56.64,56.69,110201.0,42.5738,42.5963,42.5513,42.5888,110201.0
2019-08-28 12:50:00,56.69,56.84,56.68,56.84,186507.0,42.5888,42.7015,42.5813,42.7015,186507.0
2019-08-28 13:00:00,56.84,56.86,56.75,56.76,151443.0,42.7015,42.7166,42.6339,42.6414,151443.0
2019-08-28 13:10:00,56.76,56.76,56.65,56.75,269294.0,42.6414,42.6414,42.5588,42.6339,269294.0
2019-08-28 13:20:00,56.75,56.83,56.74,56.77,186753.0,42.6339,42.694,42.6264,42.6489,186753.0
2019-08-28 13:30:00,56.78,56.84,56.75,56.83,105734.0,42.6565,42.7015,42.6339,42.694,105734.0
2019-08-28 13:40:00,56.84,56.88,56.82,56.85,166881.0,42.7015,42.7316,42.6865,42.709,166881.0
2019-08-28 13:50:00,56.85,56.86,56.8,56.83,141566.0,42.709,42.7166,42.6715,42.694,141566.0
2019-08-28 14:00:00,56.82,56.86,56.8,56.84,105302.0,42.6865,42.7166,42.6715,42.7015,105302.0
2019-08-28 14:10:00,56.83,56.88,56.82,56.86,111799.0,42.694,42.7316,42.6865,42.7166,111799.0
2019-08-28 14:20:00,56.86,56.93,56.84,56.9,83220.0,42.7166,42.7691,42.7015,42.7466,83220.0
2019-08-28 14:30:00,56.9,56.91,56.86,56.88,177143.0,42.7466,42.7541,42.7166,42.7316,177143.0
2019-08-28 14:40:00,56.88,56.89,56.78,56.83,168263.0,42.7316,42.7391,42.6565,42.694,168263.0
2019-08-28 14:50:00,56.83,56.86,56.81,56.82,87471.0,42.694,42.7166,42.679,42.6865,87471.0
2019-08-28 15:00:00,56.82,56.82,56.74,56.75,125072.0,42.6865,42.6865,42.6264,42.6339,125072.0
2019-08-28 15:10:00,56.75,56.79,56.69,56.75,340765.0,42.6339,42.664,42.5888,42.6339,340765.0
2019-08-28 15:20:00,56.74,56.74,56.59,56.61,300634.0,42.6264,42.6264,42.5137,42.5287,300634.0
2019-08-28 15:30:00,56.61,56.68,56.58,56.68,288255.0,42.5287,42.5813,42.5062,42.5813,288255.0
2019-08-28 15:40:00,56.67,56.71,56.65,56.66,469751.0,42.5738,42.6039,42.5588,42.5663,469751.0
2019-08-28 15:50:00,56.67,56.73,56.62,56.66,1589797.0,42.5738,42.6189,42.5362,42.5663,1589797.0
2019-08-29 09:30:00,57.09,57.37,57.03,57.32,612146.0,42.8893,43.0997,42.8443,43.0621,612146.0
2019-08-29 09:40:00,57.32,57.53,57.32,57.44,487820.0,43.0621,43.2199,43.0621,43.1523,487820.0
2019-08-29 09:50:00,57.44,57.6,57.41,57.59,400629.0,43.1523,43.2725,43.1297,43.265,400629.0
2019-08-29 10:00:00,57.59,57.72,57.52,57.71,420385.0,43.265,43.3626,43.2124,43.3551,420385.0
2019-08-29 10:10:00,57.71,57.71,57.51,57.53,499003.0,43.3551,43.3551,43.2049,43.2199,499003.0
2019-08-29 10:20:00,57.53,57.54,57.44,57.5,415555.0,43.2199,43.2274,43.1523,43.1974,415555.0
2019-08-29 10:30:00,57.51,57.51,57.13,57.36,848574.0,43.2049,43.2049,42.9194,43.0922,848574.0
2019-08-29 10:40:00,57.36,57.45,57.32,57.37,364280.0,43.0922,43.1598,43.0621,43.0997,364280.0
2019-08-29 10:50:00,57.36,57.44,57.35,57.44,163029.0,43.0922,43.1523,43.0847,43.1523,163029.0
2019-08-29 11:00:00,57.45,57.45,57.36,57.43,164869.0,43.1598,43.1598,43.0922,43.1448,164869.0
2019-08-29 11:10:00,57.43,57.58,57.43,57.53,232278.0,43.1448,43.2575,43.1448,43.2199,232278.0
2019-08-29 11:20:00,57.53,57.6,57.47,57.56,112586.0,43.2199,43.2725,43.1748,43.2424,112586.0
2019-08-29 11:30:00,57.56,57.65,57.55,57.6,111114.0,43.2424,43.31,43.2349,43.2725,111114.0
2019-08-29 11:40:00,57.59,57.68,57.58,57.66,119682.0,43.265,43.3326,43.2575,43.3176,119682.0
2019-08-29 11:50:00,57.66,57.7,57.62,57.67,221074.0,43.3176,43.3476,43.2875,43.3251,221074.0
2019-08-29 12:00:00,57.67,57.7,57.61,57.62,164078.0,43.3251,43.3476,43.28,43.2875,164078.0
2019-08-29 12:10:00,57.63,57.65,57.56,57.56,144488.0,43.295,43.31,43.2424,43.2424,144488.0
2019-08-29 12:20:00,57.55,57.56,57.51,57.52,115601.0,43.2349,43.2424,43.2049,43.2124,115601.0
2019-08-29 12:30:00,57.52,57.54,57.47,57.54,334473.0,43.2124,43.2274,43.1748,43.2274,334473.0
2019-08-29 12:40:00,57.54,57.55,57.5,57.51,294999.0,43.2274,43.2349,43.1974,43.2049,294999.0
2019-08-29 12:50:00,57.51,57.6,57.48,57.55,288173.0,43.2049,43.2725,43.1823,43.2349,288173.0
2019-08-29 13:00:00,57.56,57.56,57.42,57.43,124747.0,43.2424,43.2424,43.1373,43.1448,124747.0
2019-08-29 13:10:00,57.43,57.46,57.37,57.44,116163.0,43.1448,43.1673,43.0997,43.1523,116163.0
2019-08-29 13:20:00,57.44,57.44,57.35,57.36,103485.0,43.1523,43.1523,43.0847,43.0922,103485.0
2019-08-29 13:30:00,57.36,57.37,57.27,57.33,137582.0,43.0922,43.0997,43.0246,43.0696,137582.0
2019-08-29 13:40:00,57.34,57.38,57.33,57.37,133874.0,43.0772,43.1072,43.0696,43.0997,133874.0
2019-08-29 13:50:00,57.37,57.4,57.29,57.32,175872.0,43.0997,43.1222,43.0396,43.0621,175872.0
2019-08-29 14:00:00,57.33,57.41,57.32,57.41,157327.0,43.0696,43.1297,43.0621,43.1297,157327.0
2019-08-29 14:10:00,57.4,57.46,57.34,57.37,195098.0,43.1222,43.1673,43.0772,43.0997,195098.0
2019-08-29 14:20:00,57.37,57.53,57.36,57.52,185155.0,43.0997,43.2199,43.0922,43.2124,185155.0
2019-08-29 14:30:00,57.52,57.58,57.49,57.55,128488.0,43.2124,43.2575,43.1898,43.2349,128488.0
2019-08-29 14:40:00,57.55,57.59,57.54,57.55,178099.0,43.2349,43.265,43.2274,43.2349,178099.0
2019-08-29 14:50:00,57.55,57.61,57.52,57.61,176839.0,43.2349,43.28,43.2124,43.28,176839.0
2019-08-29 15:00:00,57.6,57.6,57.52,57.55,210531.0,43.2725,43.2725,43.2124,43.2349,210531.0
2019-08-29 15:10:00,57.55,57.61,57.54,57.56,191231.0,43.2349,43.28,43.2274,43.2424,191231.0
2019-08-29 15:20:00,57.56,57.56,57.48,57.49,368957.0,43.2424,43.2424,43.1823,43.1898,368957.0
2019-08-29 15:30:00,57.49,57.57,57.47,57.56,358729.0,43.1898,43.2499,43.1748,43.2424,358729.0
2019-08-29 15:40:00,57.56,57.58,57.5,57.55,365662.0,43.2424,43.2575,43.1974,43.2349,365662.0
2019-08-29 15:50:00,57.56,57.61,57.44,57.48,1262176.0,43.2424,43.28,43.1523,43.1823,1262176.0
2019-08-30 09:30:00,57.7,57.7,57.54,57.69,381848.0,43.3476,43.3476,43.2274,43.3401,381848.0
2019-08-30 09:40:00,57.7,57.84,57.67,57.77,812131.0,43.3476,43.4528,43.3251,43.4002,812131.0
2019-08-30 09:50:00,57.77,57.9,57.73,57.81,338892.0,43.4002,43.4979,43.3701,43.4302,338892.0
2019-08-30 10:00:00,57.83,58.1,57.79,58.1,646165.0,43.4453,43.6481,43.4152,43.6481,646165.0
2019-08-30 10:10:00,58.11,58.2,57.85,57.85,733302.0,43.6556,43.7232,43.4603,43.4603,733302.0
2019-08-30 10:20:00,57.84,57.85,57.6,57.64,429998.0,43.4528,43.4603,43.2725,43.3025,429998.0
2019-08-30 10:30:00,57.65,57.67,57.51,57.61,313776.0,43.31,43.3251,43.2049,43.28,313776.0
2019-08-30 10:40:00,57.61,57.71,57.57,57.62,376302.0,43.28,43.3551,43.2499,43.2875,376302.0
2019-08-30 10:50:00,57.62,57.63,57.4,57.4,503900.0,43.2875,43.295,43.1222,43.1222,503900.0
2019-08-30 11:00:00,57.4,57.44,57.27,57.33,468358.0,43.1222,43.1523,43.0246,43.0696,468358.0
2019-08-30 11:10:00,57.33,57.35,57.14,57.18,295253.0,43.0696,43.0847,42.9269,42.957,295253.0
2019-08-30 11:20:00,57.19,57.36,57.14,57.34,198700.0,42.9645,43.0922,42.9269,43.0772,198700.0
2019-08-30 11:30:00,57.34,57.44,57.31,57.31,288695.0,43.0772,43.1523,43.0546,43.0546,288695.0
2019-08-30 11:40:00,57.3,57.4,57.29,57.38,149761.0,43.0471,43.1222,43.0396,43.1072,149761.0
2019-08-30 11:50:00,57.37,57.39,57.3,57.39,144953.0,43.0997,43.1147,43.0471,43.1147,144953.0
2019-08-30 12:00:00,57.39,57.41,57.31,57.33,92253.0,43.1147,43.1297,43.0546,43.0696,92253.0
2019-08-30 12:10:00,57.33,57.44,57.32,57.41,148077.0,43.0696,43.1523,43.0621,43.1297,148077.0
2019-08-30 12:20:00,57.42,57.43,57.38,57.4,126260.0,43.1373,43.1448,43.1072,43.1222,126260.0
2019-08-30 12:30:00,57.4,57.41,57.33,57.35,555847.0,43.1222,43.1297,43.0696,43.0847,555847.0
2019-08-30 12:40:00,57.35,57.45,57.35,57.43,116945.0,43.0847,43.1598,43.0847,43.1448,116945.0
2019-08-30 12:50:00,57.43,57.54,57.42,57.51,92107.0,43.1448,43.2274,43.1373,43.2049,92107.0
2019-08-30 13:00:00,57.51,57.53,57.43,57.49,96748.0,43.2049,43.2199,43.1448,43.1898,96748.0
2019-08-30 13:10:00,57.48,57.5,57.44,57.47,86612.0,43.1823,43.1974,43.1523,43.1748,86612.0
2019-08-30 13:20:00,57.47,57.49,57.42,57.47,88851.0,43.1748,43.1898,43.1373,43.1748,88851.0
2019-08-30 13:30:00,57.46,57.49,57.39,57.4,95054.0,43.1673,43.1898,43.1147,43.1222,95054.0
2019-08-30 13:40:00,57.4,57.4,57.35,57.38,159713.0,43.1222,43.1222,43.0847,43.1072,159713.0
2019-08-30 13:50:00,57.38,57.47,57.34,57.43,107591.0,43.1072,43.1748,43.0772,43.1448,107591.0
2019-08-30 14:00:00,57.44,57.53,57.43,57.53,117623.0,43.1523,43.2199,43.1448,43.2199,117623.0
2019-08-30 14:10:00,57.53,57.54,57.48,57.51,158973.0,43.2199,43.2274,43.1823,43.2049,158973.0
2019-08-30 14:20:00,57.52,57.53,57.47,57.5,219000.0,43.2124,43.2199,43.1748,43.1974,219000.0
2019-08-30 14:30:00,57.5,57.52,57.44,57.45,160533.0,43.1974,43.2124,43.1523,43.1598,160533.0
2019-08-30 14:40:00,57.44,57.46,57.37,57.42,163907.0,43.1523,43.1673,43.0997,43.1373,163907.0
2019-08-30 14:50:00,57.43,57.45,57.39,57.41,148875.0,43.1448,43.1598,43.1147,43.1297,148875.0
2019-08-30 15:00:00,57.41,57.45,57.38,57.4,111618.0,43.1297,43.1598,43.1072,43.1222,111618.0
2019-08-30 15:10:00,57.4,57.41,57.29,57.32,598810.0,43.1222,43.1297,43.0396,43.0621,598810.0
2019-08-30 15:20:00,57.32,57.46,57.31,57.43,163805.0,43.0621,43.1673,43.0546,43.1448,163805.0
2019-08-30 15:30:00,57.43,57.51,57.41,57.45,254332.0,43.1448,43.2049,43.1297,43.1598,254332.0
2019-08-30 15:40:00,57.46,57.52,57.43,57.5,230127.0,43.1673,43.2124,43.1448,43.1974,230127.0
2019-08-30 15:50:00,57.5,57.62,57.48,57.48,1496000.0,43.1974,43.2875,43.1823,43.1823,1496000.0
2019-09-03 09:30:00,56.55,56.66,56.44,56.6,805694.0,42.4837,42.5663,42.401,42.5212,805694.0
2019-09-03 09:40:00,56.6,56.76,56.49,56.66,366536.0,42.5212,42.6414,42.4386,42.5663,366536.0
2019-09-03 09:50:00,56.66,56.86,56.66,56.8,280916.0,42.5663,42.7166,42.5663,42.6715,280916.0
2019-09-03 10:00:00,56.8,56.8,56.38,56.45,556492.0,42.6715,42.6715,42.3559,42.4085,556492.0
2019-09-03 10:10:00,56.45,56.55,56.41,56.48,439750.0,42.4085,42.4837,42.3785,42.4311,439750.0
2019-09-03 10:20:00,56.47,56.6,56.4,56.59,810559.0,42.4236,42.5212,42.371,42.5137,810559.0
2019-09-03 10:30:00,56.58,56.61,56.45,56.6,321409.0,42.5062,42.5287,42.4085,42.5212,321409.0
2019-09-03 10:40:00,56.59,56.74,56.57,56.68,278873.0,42.5137,42.6264,42.4987,42.5813,278873.0
2019-09-03 10:50:00,56.68,56.76,56.61,56.66,234349.0,42.5813,42.6414,42.5287,42.5663,234349.0
2019-09-03 11:00:00,56.66,56.67,56.5,56.55,261838.0,42.5663,42.5738,42.4461,42.4837,261838.0
2019-09-03 11:10:00,56.55,56.56,56.4,56.54,182173.0,42.4837,42.4912,42.371,42.4761,182173.0
2019-09-03 11:20:00,56.53,56.75,56.51,56.71,391943.0,42.4686,42.6339,42.4536,42.6039,391943.0
2019-09-03 11:30:00,56.71,56.84,56.67,56.79,216607.0,42.6039,42.7015,42.5738,42.664,216607.0
2019-09-03 11:40:00,56.8,56.85,56.7,56.85,284850.0,42.6715,42.709,42.5963,42.709,284850.0
2019-09-03 11:50:00,56.84,56.85,56.73,56.73,102141.0,42.7015,42.709,42.6189,42.6189,102141.0
2019-09-03 12:00:00,56.72,56.77,56.67,56.73,470385.0,42.6114,42.6489,42.5738,42.6189,470385.0
2019-09-03 12:10:00,56.73,56.86,56.72,56.84,150652.0,42.6189,42.7166,42.6114,42.7015,150652.0
2019-09-03 12:20:00,56.85,56.89,56.83,56.86,198516.0,42.709,42.7391,42.694,42.7166,198516.0
2019-09-03 12:30:00,56.86,56.86,56.79,56.84,98022.0,42.7166,42.7166,42.664,42.7015,98022.0
2019-09-03 12:40:00,56.84,56.93,56.81,56.89,117892.0,42.7015,42.7691,42.679,42.7391,117892.0
2019-09-03 12:50:00,56.89,56.9,56.75,56.77,119843.0,42.7391,42.7466,42.6339,42.6489,119843.0
2019-09-03 13:00:00,56.78,56.87,56.76,56.85,81480.0,42.6565,42.7241,42.6414,42.709,81480.0
2019-09-03 13:10:00,56.85,56.9,56.84,56.89,74058.0,42.709,42.7466,42.7015,42.7391,74058.0
2019-09-03 13:20:00,56.88,56.9,56.83,56.88,95208.0,42.7316,42.7466,42.694,42.7316,95208.0
2019-09-03 13:30:00,56.88,56.91,56.8,56.85,200604.0,42.7316,42.7541,42.6715,42.709,200604.0
2019-09-03 13:40:00,56.85,56.94,56.83,56.92,76284.0,42.709,42.7767,42.694,42.7616,76284.0
2019-09-03 13:50:00,56.92,56.99,56.84,56.96,71945.0,42.7616,42.8142,42.7015,42.7917,71945.0
2019-09-03 14:00:00,56.97,57.04,56.96,56.98,112908.0,42.7992,42.8518,42.7917,42.8067,112908.0
2019-09-03 14:10:00,56.99,57.14,56.99,57.1,442017.0,42.8142,42.9269,42.8142,42.8969,442017.0
2019-09-03 14:20:00,57.09,57.16,57.08,57.15,233397.0,42.8893,42.9419,42.8818,42.9344,233397.0
2019-09-03 14:30:00,57.14,57.18,57.09,57.12,290903.0,42.9269,42.957,42.8893,42.9119,290903.0
2019-09-03 14:40:00,57.12,57.13,57.08,57.1,94609.0,42.9119,42.9194,42.8818,42.8969,94609.0
2019-09-03 14:50:00,57.11,57.13,57.0,57.08,187578.0,42.9044,42.9194,42.8217,42.8818,187578.0
2019-09-03 15:00:00,57.08,57.13,57.04,57.09,186918.0,42.8818,42.9194,42.8518,42.8893,186918.0
2019-09-03 15:10:00,57.08,57.16,57.04,57.12,154527.0,42.8818,42.9419,42.8518,42.9119,154527.0
2019-09-03 15:20:00,57.12,57.19,57.12,57.15,169481.0,42.9119,42.9645,42.9119,42.9344,169481.0
2019-09-03 15:30:00,57.15,57.21,57.12,57.18,234019.0,42.9344,42.9795,42.9119,42.957,234019.0
2019-09-03 15:40:00,57.18,57.24,57.13,57.18,279078.0,42.957,43.002,42.9194,42.957,279078.0
2019-09-03 15:50:00,57.18,57.32,57.18,57.23,1701573.0,42.957,43.0621,42.957,42.9945,1701573.0
2019-09-04 09:30:00,58.0,58.09,57.83,57.87,654053.0,43.573,43.6406,43.4453,43.4753,654053.0
2019-09-04 09:40:00,57.87,58.11,57.87,57.94,772796.0,43.4753,43.6556,43.4753,43.5279,772796.0
2019-09-04 09:50:00,57.94,57.98,57.87,57.91,227368.0,43.5279,43.558,43.4753,43.5054,227368.0
2019-09-04 10:00:00,57.9,57.99,57.87,57.97,305451.0,43.4979,43.5655,43.4753,43.5504,305451.0
2019-09-04 10:10:00,57.97,57.99,57.86,57.92,228144.0,43.5504,43.5655,43.4678,43.5129,228144.0
2019-09-04 10:20:00,57.92,58.02,57.91,57.99,302425.0,43.5129,43.588,43.5054,43.5655,302425.0
2019-09-04 10:30:00,58.0,58.03,57.96,57.97,162162.0,43.573,43.5955,43.5429,43.5504,162162.0
2019-09-04 10:40:00,57.96,58.08,57.94,58.07,130636.0,43.5429,43.6331,43.5279,43.6256,130636.0
2019-09-04 10:50:00,58.06,58.15,58.06,58.13,383458.0,43.6181,43.6857,43.6181,43.6706,383458.0
2019-09-04 11:00:00,58.13,58.16,58.02,58.13,111184.0,43.6706,43.6932,43.588,43.6706,111184.0
2019-09-04 11:10:00,58.13,58.17,58.08,58.14,129403.0,43.6706,43.7007,43.6331,43.6782,129403.0
2019-09-04 11:20:00,58.14,58.14,58.02,58.05,156892.0,43.6782,43.6782,43.588,43.6105,156892.0
2019-09-04 11:30:00,58.05,58.07,58.0,58.05,108028.0,43.6105,43.6256,43.573,43.6105,108028.0
2019-09-04 11:40:00,58.05,58.07,58.03,58.03,140061.0,43.6105,43.6256,43.5955,43.5955,140061.0
2019-09-04 11:50:00,58.03,58.05,57.97,58.04,97975.0,43.5955,43.6105,43.5504,43.603,97975.0
2019-09-04 12:00:00,58.04,58.04,57.98,58.0,75125.0,43.603,43.603,43.558,43.573,75125.0
2019-09-04 12:10:00,58.01,58.02,57.91,57.93,80304.0,43.5805,43.588,43.5054,43.5204,80304.0
2019-09-04 12:20:00,57.92,58.02,57.91,58.02,380752.0,43.5129,43.588,43.5054,43.588,380752.0
2019-09-04 12:30:00,58.02,58.14,58.02,58.13,212947.0,43.588,43.6782,43.588,43.6706,212947.0
2019-09-04 12:40:00,58.13,58.14,58.07,58.13,161758.0,43.6706,43.6782,43.6256,43.6706,161758.0
2019-09-04 12:50:00,58.12,58.18,58.07,58.17,421962.0,43.6631,43.7082,43.6256,43.7007,421962.0
2019-09-04 13:00:00,58.16,58.25,58.16,58.18,143028.0,43.6932,43.7608,43.6932,43.7082,143028.0
2019-09-04 13:10:00,58.18,58.2,58.08,58.08,133818.0,43.7082,43.7232,43.6331,43.6331,133818.0
2019-09-04 13:20:00,58.08,58.11,58.03,58.09,134143.0,43.6331,43.6556,43.5955,43.6406,134143.0
2019-09-04 13:30:00,58.1,58.14,58.07,58.13,144059.0,43.6481,43.6782,43.6256,43.6706,144059.0
2019-09-04 13:40:00,58.13,58.19,58.11,58.16,294749.0,43.6706,43.7157,43.6556,43.6932,294749.0
2019-09-04 13:50:00,58.16,58.2,58.15,58.18,113519.0,43.6932,43.7232,43.6857,43.7082,113519.0
2019-09-04 14:00:00,58.18,58.21,58.12,58.13,100393.0,43.7082,43.7307,43.6631,43.6706,100393.0
2019-09-04 14:10:00,58.14,58.15,58.08,58.12,137685.0,43.6782,43.6857,43.6331,43.6631,137685.0
2019-09-04 14:20:00,58.11,58.17,58.09,58.14,291771.0,43.6556,43.7007,43.6406,43.6782,291771.0
2019-09-04 14:30:00,58.14,58.18,58.1,58.11,150209.0,43.6782,43.7082,43.6481,43.6556,150209.0
2019-09-04 14:40:00,58.11,58.18,58.1,58.14,103326.0,43.6556,43.7082,43.6481,43.6782,103326.0
2019-09-04 14:50:00,58.15,58.15,58.07,58.09,105210.0,43.6857,43.6857,43.6256,43.6406,105210.0
2019-09-04 15:00:00,58.1,58.12,58.08,58.12,136351.0,43.6481,43.6631,43.6331,43.6631,136351.0
2019-09-04 15:10:00,58.11,58.13,58.06,58.06,200534.0,43.6556,43.6706,43.6181,43.6181,200534.0
2019-09-04 15:20:00,58.05,58.07,58.01,58.05,261938.0,43.6105,43.6256,43.5805,43.6105,261938.0
2019-09-04 15:30:00,58.06,58.07,58.01,58.05,244704.0,43.6181,43.6256,43.5805,43.6105,244704.0
2019-09-04 15:40:00,58.05,58.09,58.04,58.08,255199.0,43.6105,43.6406,43.603,43.6331,255199.0
2019-09-04 15:50:00,58.08,58.11,58.01,58.05,1235299.0,43.6331,43.6556,43.5805,43.6105,1235299.0
2019-09-05 09:30:00,58.51,58.68,58.42,58.68,467637.0,43.9561,44.0838,43.8885,44.0838,467637.0
2019-09-05 09:40:00,58.69,58.82,58.59,58.74,456474.0,44.0914,44.189,44.0162,44.1289,456474.0
2019-09-05 09:50:00,58.74,58.75,58.59,58.6,244499.0,44.1289,44.1364,44.0162,44.0237,244499.0
2019-09-05 10:00:00,58.61,58.88,58.61,58.85,453774.0,44.0313,44.2341,44.0313,44.2116,453774.0
2019-09-05 10:10:00,58.84,59.08,58.84,59.04,408825.0,44.204,44.3843,44.204,44.3543,408825.0
2019-09-05 10:20:00,59.03,59.15,59.0,59.06,403914.0,44.3468,44.4369,44.3242,44.3693,403914.0
2019-09-05 10:30:00,59.05,59.07,58.92,59.0,346542.0,44.3618,44.3768,44.2641,44.3242,346542.0
2019-09-05 10:40:00,59.0,59.08,58.94,58.94,283459.0,44.3242,44.3843,44.2792,44.2792,283459.0
2019-09-05 10:50:00,58.94,58.98,58.78,58.84,525486.0,44.2792,44.3092,44.159,44.204,525486.0
2019-09-05 11:00:00,58.85,59.18,58.84,59.09,1014698.0,44.2116,44.4595,44.204,44.3919,1014698.0
2019-09-05 11:10:00,59.09,59.13,59.0,59.07,244695.0,44.3919,44.4219,44.3242,44.3768,244695.0
2019-09-05 11:20:00,59.07,59.31,59.04,59.26,306685.0,44.3768,44.5571,44.3543,44.5196,306685.0
2019-09-05 11:30:00,59.25,59.37,59.24,59.34,388511.0,44.5121,44.6022,44.5045,44.5797,388511.0
2019-09-05 11:40:00,59.34,59.36,59.22,59.25,299515.0,44.5797,44.5947,44.4895,44.5121,299515.0
2019-09-05 11:50:00,59.26,59.29,59.15,59.18,305043.0,44.5196,44.5421,44.4369,44.4595,305043.0
2019-09-05 12:00:00,59.18,59.21,59.1,59.14,194587.0,44.4595,44.482,44.3994,44.4294,194587.0
2019-09-05 12:10:00,59.14,59.14,59.06,59.06,253747.0,44.4294,44.4294,44.3693,44.3693,253747.0
2019-09-05 12:20:00,59.06,59.09,58.92,58.94,376822.0,44.3693,44.3919,44.2641,44.2792,376822.0
2019-09-05 12:30:00,58.94,58.94,58.81,58.85,266155.0,44.2792,44.2792,44.1815,44.2116,266155.0
2019-09-05 12:40:00,58.85,58.93,58.85,58.87,301742.0,44.2116,44.2717,44.2116,44.2266,301742.0
2019-09-05 12:50:00,58.88,58.91,58.85,58.88,107881.0,44.2341,44.2566,44.2116,44.2341,107881.0
2019-09-05 13:00:00,58.88,58.93,58.71,58.75,493073.0,44.2341,44.2717,44.1064,44.1364,493073.0
2019-09-05 13:10:00,58.75,58.81,58.74,58.79,157332.0,44.1364,44.1815,44.1289,44.1665,157332.0
2019-09-05 13:20:00,58.8,58.83,58.78,58.82,241552.0,44.174,44.1965,44.159,44.189,241552.0
2019-09-05 13:30:00,58.82,58.85,58.76,58.83,168201.0,44.189,44.2116,44.1439,44.1965,168201.0
2019-09-05 13:40:00,58.83,58.86,58.79,58.83,223470.0,44.1965,44.2191,44.1665,44.1965,223470.0
2019-09-05 13:50:00,58.84,58.87,58.81,58.83,190506.0,44.204,44.2266,44.1815,44.1965,190506.0
2019-09-05 14:00:00,58.83,58.83,58.73,58.76,246896.0,44.1965,44.1965,44.1214,44.1439,246896.0
2019-09-05 14:10:00,58.77,58.8,58.72,58.73,171992.0,44.1515,44.174,44.1139,44.1214,171992.0
2019-09-05 14:20:00,58.72,58.74,58.65,58.71,430204.0,44.1139,44.1289,44.0613,44.1064,430204.0
2019-09-05 14:30:00,58.71,58.74,58.64,58.65,247886.0,44.1064,44.1289,44.0538,44.0613,247886.0
2019-09-05 14:40:00,58.64,58.69,58.62,58.68,143710.0,44.0538,44.0914,44.0388,44.0838,143710.0
2019-09-05 14:50:00,58.68,58.72,58.66,58.71,149961.0,44.0838,44.1139,44.0688,44.1064,149961.0
2019-09-05 15:00:00,58.71,58.81,58.71,58.76,398716.0,44.1064,44.1815,44.1064,44.1439,398716.0
2019-09-05 15:10:00,58.76,58.85,58.75,58.83,119531.0,44.1439,44.2116,44.1364,44.1965,119531.0
2019-09-05 15:20:00,58.83,58.87,58.79,58.86,197101.0,44.1965,44.2266,44.1665,44.2191,197101.0
2019-09-05 15:30:00,58.86,58.92,58.85,58.88,376191.0,44.2191,44.2641,44.2116,44.2341,376191.0
2019-09-05 15:40:00,58.88,58.9,58.85,58.87,316247.0,44.2341,44.2491,44.2116,44.2266,316247.0
2019-09-05 15:50:00,58.86,58.91,58.74,58.77,1039230.0,44.2191,44.2566,44.1289,44.1515,1039230.0
2019-09-06 09:30:00,58.6,58.71,58.37,58.49,747768.0,44.0237,44.1064,43.851,43.9411,747768.0
2019-09-06 09:40:00,58.49,58.54,58.27,58.54,429788.0,43.9411,43.9787,43.7758,43.9787,429788.0
2019-09-06 09:50:00,58.54,58.58,58.42,58.43,243372.0,43.9787,44.0087,43.8885,43.896,243372.0
2019-09-06 10:00:00,58.44,58.52,58.32,58.33,189650.0,43.9035,43.9636,43.8134,43.8209,189650.0
2019-09-06 10:10:00,58.33,58.51,58.31,58.45,297536.0,43.8209,43.9561,43.8059,43.9111,297536.0
2019-09-06 10:20:00,58.45,58.58,58.45,58.57,225146.0,43.9111,44.0087,43.9111,44.0012,225146.0
2019-09-06 10:30:00,58.58,58.63,58.42,58.42,451008.0,44.0087,44.0463,43.8885,43.8885,451008.0
2019-09-06 10:40:00,58.42,58.62,58.41,58.56,400055.0,43.8885,44.0388,43.881,43.9937,400055.0
2019-09-06 10:50:00,58.57,58.61,58.52,58.6,290063.0,44.0012,44.0313,43.9636,44.0237,290063.0
2019-09-06 11:00:00,58.61,58.66,58.57,58.65,315797.0,44.0313,44.0688,44.0012,44.0613,315797.0
2019-09-06 11:10:00,58.65,58.79,58.63,58.77,340368.0,44.0613,44.1665,44.0463,44.1515,340368.0
2019-09-06 11:20:00,58.77,58.82,58.74,58.82,204647.0,44.1515,44.189,44.1289,44.189,204647.0
2019-09-06 11:30:00,58.83,58.88,58.76,58.85,191053.0,44.1965,44.2341,44.1439,44.2116,191053.0
2019-09-06 11:40:00,58.85,58.92,58.82,58.87,135539.0,44.2116,44.2641,44.189,44.2266,135539.0
2019-09-06 11:50:00,58.88,58.95,58.86,58.94,140676.0,44.2341,44.2867,44.2191,44.2792,140676.0
2019-09-06 12:00:00,58.94,58.97,58.92,58.96,160520.0,44.2792,44.3017,44.2641,44.2942,160520.0
2019-09-06 12:10:00,58.96,58.99,58.89,58.93,254840.0,44.2942,44.3167,44.2416,44.2717,254840.0
2019-09-06 12:20:00,58.93,58.97,58.92,58.94,145962.0,44.2717,44.3017,44.2641,44.2792,145962.0
2019-09-06 12:30:00,58.95,58.95,58.89,58.91,185232.0,44.2867,44.2867,44.2416,44.2566,185232.0
2019-09-06 12:40:00,58.91,58.92,58.84,58.86,188597.0,44.2566,44.2641,44.204,44.2191,188597.0
2019-09-06 12:50:00,58.88,58.91,58.85,58.9,376266.0,44.2341,44.2566,44.2116,44.2491,376266.0
2019-09-06 13:00:00,58.91,58.96,58.84,58.87,329521.0,44.2566,44.2942,44.204,44.2266,329521.0
2019-09-06 13:10:00,58.87,58.91,58.86,58.87,206276.0,44.2266,44.2566,44.2191,44.2266,206276.0
2019-09-06 13:20:00,58.87,58.96,58.86,58.95,225052.0,44.2266,44.2942,44.2191,44.2867,225052.0
2019-09-06 13:30:00,58.95,59.02,58.94,58.96,213670.0,44.2867,44.3393,44.2792,44.2942,213670.0
2019-09-06 13:40:00,58.96,58.96,58.86,58.9,225723.0,44.2942,44.2942,44.2191,44.2491,225723.0
2019-09-06 13:50:00,58.89,58.98,58.88,58.96,145729.0,44.2416,44.3092,44.2341,44.2942,145729.0
2019-09-06 14:00:00,58.95,58.96,58.9,58.94,141076.0,44.2867,44.2942,44.2491,44.2792,141076.0
2019-09-06 14:10:00,58.95,58.99,58.92,58.98,95067.0,44.2867,44.3167,44.2641,44.3092,95067.0
2019-09-06 14:20:00,58.97,59.09,58.97,59.05,511184.0,44.3017,44.3919,44.3017,44.3618,511184.0
2019-09-06 14:30:00,59.05,59.07,59.01,59.05,143494.0,44.3618,44.3768,44.3318,44.3618,143494.0
2019-09-06 14:40:00,59.05,59.05,58.99,59.02,112010.0,44.3618,44.3618,44.3167,44.3393,112010.0
2019-09-06 14:50:00,59.02,59.02,58.95,58.99,253535.0,44.3393,44.3393,44.2867,44.3167,253535.0
2019-09-06 15:00:00,59.0,59.02,58.98,59.01,172432.0,44.3242,44.3393,44.3092,44.3318,172432.0
2019-09-06 15:10:00,59.02,59.06,58.99,59.03,185006.0,44.3393,44.3693,44.3167,44.3468,185006.0
2019-09-06 15:20:00,59.03,59.09,59.01,59.07,162281.0,44.3468,44.3919,44.3318,44.3768,162281.0
2019-09-06 15:30:00,59.07,59.1,59.03,59.05,261588.0,44.3768,44.3994,44.3468,44.3618,261588.0
2019-09-06 15:40:00,59.05,59.06,59.0,59.04,179922.0,44.3618,44.3693,44.3242,44.3543,179922.0
2019-09-06 15:50:00,59.03,59.07,58.94,59.05,907932.0,44.3468,44.3768,44.2792,44.3618,907932.0
2019-09-09 09:30:00,59.51,59.58,59.39,59.53,487261.0,44.7074,44.76,44.6172,44.7224,487261.0
2019-09-09 09:40:00,59.53,59.61,59.48,59.61,659138.0,44.7224,44.7825,44.6848,44.7825,659138.0
2019-09-09 09:50:00,59.61,59.72,59.56,59.7,243442.0,44.7825,44.8651,44.7449,44.8501,243442.0
2019-09-09 10:00:00,59.7,59.82,59.61,59.82,337199.0,44.8501,44.9403,44.7825,44.9403,337199.0
2019-09-09 10:10:00,59.82,59.92,59.76,59.89,469338.0,44.9403,45.0154,44.8952,44.9929,469338.0
2019-09-09 10:20:00,59.88,59.97,59.87,59.95,356406.0,44.9854,45.053,44.9778,45.0379,356406.0
2019-09-09 10:30:00,59.95,59.99,59.89,59.89,448717.0,45.0379,45.068,44.9929,44.9929,448717.0
2019-09-09 10:40:00,59.89,60.06,59.87,60.06,382310.0,44.9929,45.1206,44.9778,45.1206,382310.0
2019-09-09 10:50:00,60.06,60.11,60.03,60.08,351091.0,45.1206,45.1581,45.098,45.1356,351091.0
2019-09-09 11:00:00,60.09,60.14,60.04,60.1,361136.0,45.1431,45.1807,45.1056,45.1506,361136.0
2019-09-09 11:10:00,60.1,60.21,60.09,60.12,283763.0,45.1506,45.2333,45.1431,45.1657,283763.0
2019-09-09 11:20:00,60.13,60.22,60.1,60.18,421099.0,45.1732,45.2408,45.1506,45.2107,421099.0
2019-09-09 11:30:00,60.18,60.25,60.17,60.22,241948.0,45.2107,45.2633,45.2032,45.2408,241948.0
2019-09-09 11:40:00,60.22,60.3,60.19,60.3,507477.0,45.2408,45.3009,45.2182,45.3009,507477.0
2019-09-09 11:50:00,60.3,60.35,60.27,60.33,621968.0,45.3009,45.3384,45.2783,45.3234,621968.0
2019-09-09 12:00:00,60.33,60.34,60.17,60.2,362802.0,45.3234,45.3309,45.2032,45.2258,362802.0
2019-09-09 12:10:00,60.21,60.21,60.0,60.02,626488.0,45.2333,45.2333,45.0755,45.0905,626488.0
2019-09-09 12:20:00,60.03,60.04,59.93,59.97,368143.0,45.098,45.1056,45.0229,45.053,368143.0
2019-09-09 12:30:00,59.96,59.98,59.86,59.88,584120.0,45.0455,45.0605,44.9703,44.9854,584120.0
2019-09-09 12:40:00,59.89,59.93,59.82,59.84,494879.0,44.9929,45.0229,44.9403,44.9553,494879.0
2019-09-09 12:50:00,59.84,59.93,59.83,59.91,234210.0,44.9553,45.0229,44.9478,45.0079,234210.0
2019-09-09 13:00:00,59.91,59.95,59.9,59.95,186042.0,45.0079,45.0379,45.0004,45.0379,186042.0
2019-09-09 13:10:00,59.95,59.97,59.9,59.94,211314.0,45.0379,45.053,45.0004,45.0304,211314.0
2019-09-09 13:20:00,59.93,59.95,59.89,59.94,281511.0,45.0229,45.0379,44.9929,45.0304,281511.0
2019-09-09 13:30:00,59.93,59.98,59.91,59.96,262267.0,45.0229,45.0605,45.0079,45.0455,262267.0
2019-09-09 13:40:00,59.95,60.07,59.92,60.03,751611.0,45.0379,45.1281,45.0154,45.098,751611.0
2019-09-09 13:50:00,60.03,60.12,60.02,60.1,155513.0,45.098,45.1657,45.0905,45.1506,155513.0
2019-09-09 14:00:00,60.1,60.13,60.04,60.05,162227.0,45.1506,45.1732,45.1056,45.1131,162227.0
2019-09-09 14:10:00,60.05,60.11,60.03,60.09,117158.0,45.1131,45.1581,45.098,45.1431,117158.0
2019-09-09 14:20:00,60.08,60.11,60.03,60.1,185362.0,45.1356,45.1581,45.098,45.1506,185362.0
2019-09-09 14:30:00,60.09,60.13,60.05,60.12,260909.0,45.1431,45.1732,45.1131,45.1657,260909.0
2019-09-09 14:40:00,60.12,60.15,60.06,60.07,148760.0,45.1657,45.1882,45.1206,45.1281,148760.0
2019-09-09 14:50:00,60.07,60.07,59.99,60.03,293088.0,45.1281,45.1281,45.068,45.098,293088.0
2019-09-09 15:00:00,60.03,60.14,60.01,60.11,289587.0,45.098,45.1807,45.083,45.1581,289587.0
2019-09-09 15:10:00,60.11,60.21,60.1,60.2,345847.0,45.1581,45.2333,45.1506,45.2258,345847.0
2019-09-09 15:20:00,60.19,60.21,60.14,60.17,270173.0,45.2182,45.2333,45.1807,45.2032,270173.0
2019-09-09 15:30:00,60.17,60.19,60.14,60.19,648554.0,45.2032,45.2182,45.1807,45.2182,648554.0
2019-09-09 15:40:00,60.19,60.2,60.15,60.16,485913.0,45.2182,45.2258,45.1882,45.1957,485913.0
2019-09-09 15:50:00,60.15,60.26,60.13,60.21,2323295.0,45.1882,45.2708,45.1732,45.2333,2323295.0
2019-09-10 09:30:00,60.58,61.18,60.46,60.8,1152670.0,45.5112,45.962,45.4211,45.6765,1152670.0
2019-09-10 09:40:00,60.79,61.02,60.67,60.87,1041982.0,45.669,45.8418,45.5788,45.7291,1041982.0
2019-09-10 09:50:00,60.87,61.14,60.85,61.12,977006.0,45.7291,45.9319,45.7141,45.9169,977006.0
2019-09-10 10:00:00,61.12,61.29,61.11,61.19,1001409.0,45.9169,46.0446,45.9094,45.9695,1001409.0
2019-09-10 10:10:00,61.17,61.29,61.09,61.15,580335.0,45.9545,46.0446,45.8944,45.9394,580335.0
2019-09-10 10:20:00,61.15,61.27,61.1,61.24,1140914.0,45.9394,46.0296,45.9019,46.0071,1140914.0
2019-09-10 10:30:00,61.24,61.3,61.16,61.18,747079.0,46.0071,46.0521,45.947,45.962,747079.0
2019-09-10 10:40:00,61.18,61.32,61.17,61.31,358472.0,45.962,46.0672,45.9545,46.0597,358472.0
2019-09-10 10:50:00,61.31,61.33,61.21,61.26,558801.0,46.0597,46.0747,45.9845,46.0221,558801.0
2019-09-10 11:00:00,61.26,61.38,61.24,61.36,489149.0,46.0221,46.1122,46.0071,46.0972,489149.0
2019-09-10 11:10:00,61.36,61.5,61.34,61.46,460401.0,46.0972,46.2024,46.0822,46.1723,460401.0
2019-09-10 11:20:00,61.46,61.54,61.43,61.48,443471.0,46.1723,46.2324,46.1498,46.1874,443471.0
2019-09-10 11:30:00,61.49,61.55,61.46,61.52,681732.0,46.1949,46.24,46.1723,46.2174,681732.0
2019-09-10 11:40:00,61.52,61.77,61.51,61.69,937198.0,46.2174,46.4052,46.2099,46.3451,937198.0
2019-09-10 11:50:00,61.69,61.8,61.65,61.69,963342.0,46.3451,46.4278,46.3151,46.3451,963342.0
2019-09-10 12:00:00,61.69,61.73,61.08,61.32,1980817.0,46.3451,46.3752,45.8869,46.0672,1980817.0
2019-09-10 12:10:00,61.32,61.43,61.29,61.35,604883.0,46.0672,46.1498,46.0446,46.0897,604883.0
2019-09-10 12:20:00,61.35,61.42,61.3,61.33,334204.0,46.0897,46.1423,46.0521,46.0747,334204.0
2019-09-10 12:30:00,61.33,61.36,61.28,61.34,280562.0,46.0747,46.0972,46.0371,46.0822,280562.0
2019-09-10 12:40:00,61.34,61.35,61.27,61.31,315737.0,46.0822,46.0897,46.0296,46.0597,315737.0
2019-09-10 12:50:00,61.3,61.37,61.24,61.25,331895.0,46.0521,46.1047,46.0071,46.0146,331895.0
2019-09-10 13:00:00,61.25,61.25,61.06,61.07,814946.0,46.0146,46.0146,45.8718,45.8793,814946.0
2019-09-10 13:10:00,61.08,61.1,60.97,61.04,963880.0,45.8869,45.9019,45.8042,45.8568,963880.0
2019-09-10 13:20:00,61.04,61.17,61.03,61.13,349014.0,45.8568,45.9545,45.8493,45.9244,349014.0
2019-09-10 13:30:00,61.13,61.2,61.11,61.12,260390.0,45.9244,45.977,45.9094,45.9169,260390.0
2019-09-10 13:40:00,61.13,61.13,61.05,61.06,229764.0,45.9244,45.9244,45.8643,45.8718,229764.0
2019-09-10 13:50:00,61.06,61.11,60.99,61.0,186726.0,45.8718,45.9094,45.8192,45.8268,186726.0
2019-09-10 14:00:00,61.0,61.04,60.93,61.0,295549.0,45.8268,45.8568,45.7742,45.8268,295549.0
2019-09-10 14:10:00,60.99,61.01,60.91,60.96,472246.0,45.8192,45.8343,45.7591,45.7967,472246.0
2019-09-10 14:20:00,60.96,61.0,60.85,60.86,250546.0,45.7967,45.8268,45.7141,45.7216,250546.0
2019-09-10 14:30:00,60.87,60.92,60.81,60.86,356190.0,45.7291,45.7667,45.684,45.7216,356190.0
2019-09-10 14:40:00,60.86,60.89,60.73,60.73,200934.0,45.7216,45.7441,45.6239,45.6239,200934.0
2019-09-10 14:50:00,60.73,60.81,60.68,60.79,536255.0,45.6239,45.684,45.5864,45.669,536255.0
2019-09-10 15:00:00,60.79,60.9,60.78,60.83,257552.0,45.669,45.7516,45.6615,45.699,257552.0
2019-09-10 15:10:00,60.82,60.85,60.78,60.84,237297.0,45.6915,45.7141,45.6615,45.7066,237297.0
2019-09-10 15:20:00,60.84,60.84,60.75,60.79,310251.0,45.7066,45.7066,45.6389,45.669,310251.0
2019-09-10 15:30:00,60.79,60.82,60.72,60.74,339587.0,45.669,45.6915,45.6164,45.6314,339587.0
2019-09-10 15:40:00,60.74,60.88,60.73,60.83,596425.0,45.6314,45.7366,45.6239,45.699,596425.0
2019-09-10 15:50:00,60.84,60.99,60.8,60.97,1634151.0,45.7066,45.8192,45.6765,45.8042,1634151.0
2019-09-11 09:30:00,61.26,61.61,60.93,61.18,987548.0,46.0221,46.285,45.7742,45.962,987548.0
2019-09-11 09:40:00,61.18,61.6,61.07,61.58,574163.0,45.962,46.2775,45.8793,46.2625,574163.0
2019-09-11 09:50:00,61.59,61.74,61.49,61.52,910395.0,46.27,46.3827,46.1949,46.2174,910395.0
2019-09-11 10:00:00,61.53,61.66,61.44,61.51,1062616.0,46.2249,46.3226,46.1573,46.2099,1062616.0
2019-09-11 10:10:00,61.51,61.68,61.5,61.55,611995.0,46.2099,46.3376,46.2024,46.24,611995.0
2019-09-11 10:20:00,61.55,61.64,61.51,61.61,959200.0,46.24,46.3076,46.2099,46.285,959200.0
2019-09-11 10:30:00,61.62,61.67,61.37,61.63,1095985.0,46.2925,46.3301,46.1047,46.3001,1095985.0
2019-09-11 10:40:00,61.63,61.68,61.44,61.44,522254.0,46.3001,46.3376,46.1573,46.1573,522254.0
2019-09-11 10:50:00,61.45,61.59,61.44,61.55,503699.0,46.1648,46.27,46.1573,46.24,503699.0
2019-09-11 11:00:00,61.55,61.62,61.49,61.6,393927.0,46.24,46.2925,46.1949,46.2775,393927.0
2019-09-11 11:10:00,61.61,61.63,61.44,61.5,554291.0,46.285,46.3001,46.1573,46.2024,554291.0
2019-09-11 11:20:00,61.5,61.52,61.27,61.29,490527.0,46.2024,46.2174,46.0296,46.0446,490527.0
2019-09-11 11:30:00,61.29,61.42,61.26,61.27,344309.0,46.0446,46.1423,46.0221,46.0296,344309.0
2019-09-11 11:40:00,61.28,61.31,60.78,60.88,2445469.0,46.0371,46.0597,45.6615,45.7366,2445469.0
2019-09-11 11:50:00,60.88,61.0,60.85,61.0,716002.0,45.7366,45.8268,45.7141,45.8268,716002.0
2019-09-11 12:00:00,61.0,61.15,60.97,61.09,491568.0,45.8268,45.9394,45.8042,45.8944,491568.0
2019-09-11 12:10:00,61.08,61.08,60.83,60.84,316229.0,45.8869,45.8869,45.699,45.7066,316229.0
2019-09-11 12:20:00,60.85,60.88,60.68,60.74,356634.0,45.7141,45.7366,45.5864,45.6314,356634.0
2019-09-11 12:30:00,60.74,60.78,60.69,60.73,209550.0,45.6314,45.6615,45.5939,45.6239,209550.0
2019-09-11 12:40:00,60.73,60.83,60.69,60.73,290560.0,45.6239,45.699,45.5939,45.6239,290560.0
2019-09-11 12:50:00,60.73,60.91,60.72,60.78,810933.0,45.6239,45.7591,45.6164,45.6615,810933.0
2019-09-11 13:00:00,60.78,60.79,60.71,60.73,416217.0,45.6615,45.669,45.6089,45.6239,416217.0
2019-09-11 13:10:00,60.73,60.76,60.65,60.67,441591.0,45.6239,45.6465,45.5638,45.5788,441591.0
2019-09-11 13:20:00,60.68,60.76,60.65,60.7,140569.0,45.5864,45.6465,45.5638,45.6014,140569.0
2019-09-11 13:30:00,60.71,60.85,60.68,60.84,235453.0,45.6089,45.7141,45.5864,45.7066,235453.0
2019-09-11 13:40:00,60.83,60.91,60.8,60.82,336432.0,45.699,45.7591,45.6765,45.6915,336432.0
2019-09-11 13:50:00,60.82,60.9,60.81,60.86,236543.0,45.6915,45.7516,45.684,45.7216,236543.0
2019-09-11 14:00:00,60.86,60.94,60.85,60.88,222892.0,45.7216,45.7817,45.7141,45.7366,222892.0
2019-09-11 14:10:00,60.88,60.91,60.85,60.88,323554.0,45.7366,45.7591,45.7141,45.7366,323554.0
2019-09-11 14:20:00,60.87,60.98,60.87,60.96,211681.0,45.7291,45.8117,45.7291,45.7967,211681.0
2019-09-11 14:30:00,60.97,61.09,60.97,61.03,204650.0,45.8042,45.8944,45.8042,45.8493,204650.0
2019-09-11 14:40:00,61.02,61.06,60.96,61.01,139537.0,45.8418,45.8718,45.7967,45.8343,139537.0
2019-09-11 14:50:00,61.01,61.04,60.97,61.04,140555.0,45.8343,45.8568,45.8042,45.8568,140555.0
2019-09-11 15:00:00,61.03,61.07,61.01,61.06,298546.0,45.8493,45.8793,45.8343,45.8718,298546.0
2019-09-11 15:10:00,61.06,61.07,61.0,61.03,258939.0,45.8718,45.8793,45.8268,45.8493,258939.0
2019-09-11 15:20:00,61.02,61.04,60.91,60.93,262705.0,45.8418,45.8568,45.7591,45.7742,262705.0
2019-09-11 15:30:00,60.93,61.0,60.93,60.95,579178.0,45.7742,45.8268,45.7742,45.7892,579178.0
2019-09-11 15:40:00,60.95,60.99,60.86,60.92,506982.0,45.7892,45.8192,45.7216,45.7667,506982.0
2019-09-11 15:50:00,60.92,61.05,60.91,61.0,1186662.0,45.7667,45.8643,45.7591,45.8268,1186662.0
2019-09-12 09:30:00,60.21,60.29,59.71,60.28,1098564.0,45.2333,45.2934,44.8576,45.2859,1098564.0
2019-09-12 09:40:00,60.28,60.3,60.03,60.08,938199.0,45.2859,45.3009,45.098,45.1356,938199.0
2019-09-12 09:50:00,60.08,60.31,59.99,60.26,1308748.0,45.1356,45.3084,45.068,45.2708,1308748.0
2019-09-12 10:00:00,60.26,60.51,60.14,60.45,459835.0,45.2708,45.4586,45.1807,45.4136,459835.0
2019-09-12 10:10:00,60.44,60.9,60.39,60.67,905675.0,45.4061,45.7516,45.3685,45.5788,905675.0
2019-09-12 10:20:00,60.68,60.78,60.5,60.55,443853.0,45.5864,45.6615,45.4511,45.4887,443853.0
2019-09-12 10:30:00,60.56,60.61,60.35,60.42,434462.0,45.4962,45.5338,45.3384,45.391,434462.0
2019-09-12 10:40:00,60.42,60.47,60.32,60.42,264473.0,45.391,45.4286,45.3159,45.391,264473.0
2019-09-12 10:50:00,60.43,60.49,60.12,60.28,671390.0,45.3985,45.4436,45.1657,45.2859,671390.0
2019-09-12 11:00:00,60.27,60.42,60.17,60.41,292629.0,45.2783,45.391,45.2032,45.3835,292629.0
2019-09-12 11:10:00,60.42,60.6,60.35,60.59,167171.0,45.391,45.5263,45.3384,45.5187,167171.0
2019-09-12 11:20:00,60.6,60.65,60.54,60.61,305464.0,45.5263,45.5638,45.4812,45.5338,305464.0
2019-09-12 11:30:00,60.62,60.65,60.49,60.54,234515.0,45.5413,45.5638,45.4436,45.4812,234515.0
2019-09-12 11:40:00,60.53,60.67,60.52,60.65,191875.0,45.4737,45.5788,45.4662,45.5638,191875.0
2019-09-12 11:50:00,60.65,60.69,60.57,60.65,123887.0,45.5638,45.5939,45.5037,45.5638,123887.0
2019-09-12 12:00:00,60.65,60.69,60.57,60.63,222101.0,45.5638,45.5939,45.5037,45.5488,222101.0
2019-09-12 12:10:00,60.64,60.67,60.6,60.64,706285.0,45.5563,45.5788,45.5263,45.5563,706285.0
2019-09-12 12:20:00,60.64,60.67,60.59,60.61,926311.0,45.5563,45.5788,45.5187,45.5338,926311.0
2019-09-12 12:30:00,60.61,60.71,60.59,60.69,375196.0,45.5338,45.6089,45.5187,45.5939,375196.0
2019-09-12 12:40:00,60.69,60.73,60.67,60.69,291216.0,45.5939,45.6239,45.5788,45.5939,291216.0
2019-09-12 12:50:00,60.69,61.05,60.66,60.7,379935.0,45.5939,45.8643,45.5713,45.6014,379935.0
2019-09-12 13:00:00,60.7,60.84,60.68,60.71,212296.0,45.6014,45.7066,45.5864,45.6089,212296.0
2019-09-12 13:10:00,60.71,60.77,60.68,60.72,116711.0,45.6089,45.654,45.5864,45.6164,116711.0
2019-09-12 13:20:00,60.73,60.77,60.71,60.75,395969.0,45.6239,45.654,45.6089,45.6389,395969.0
2019-09-12 13:30:00,60.75,60.79,60.66,60.68,443567.0,45.6389,45.669,45.5713,45.5864,443567.0
2019-09-12 13:40:00,60.69,60.78,60.69,60.78,249065.0,45.5939,45.6615,45.5939,45.6615,249065.0
2019-09-12 13:50:00,60.78,60.81,60.74,60.74,256399.0,45.6615,45.684,45.6314,45.6314,256399.0
2019-09-12 14:00:00,60.74,60.76,60.59,60.63,128728.0,45.6314,45.6465,45.5187,45.5488,128728.0
2019-09-12 14:10:00,60.63,60.71,60.61,60.7,132467.0,45.5488,45.6089,45.5338,45.6014,132467.0
2019-09-12 14:20:00,60.7,60.75,60.66,60.73,102768.0,45.6014,45.6389,45.5713,45.6239,102768.0
2019-09-12 14:30:00,60.74,60.77,60.7,60.71,372529.0,45.6314,45.654,45.6014,45.6089,372529.0
2019-09-12 14:40:00,60.71,60.78,60.71,60.75,155679.0,45.6089,45.6615,45.6089,45.6389,155679.0
2019-09-12 14:50:00,60.75,60.78,60.73,60.73,327260.0,45.6389,45.6615,45.6239,45.6239,327260.0
2019-09-12 15:00:00,60.73,60.73,60.66,60.71,248247.0,45.6239,45.6239,45.5713,45.6089,248247.0
2019-09-12 15:10:00,60.71,60.72,60.65,60.65,145153.0,45.6089,45.6164,45.5638,45.5638,145153.0
2019-09-12 15:20:00,60.65,60.7,60.64,60.68,228804.0,45.5638,45.6014,45.5563,45.5864,228804.0
2019-09-12 15:30:00,60.68,60.77,60.66,60.76,372150.0,45.5864,45.654,45.5713,45.6465,372150.0
2019-09-12 15:40:00,60.76,60.79,60.68,60.74,390661.0,45.6465,45.669,45.5864,45.6314,390661.0
2019-09-12 15:50:00,60.73,60.8,60.55,60.64,1091115.0,45.6239,45.6765,45.4887,45.5563,1091115.0
2019-09-13 09:30:00,61.03,61.4,60.84,61.27,804058.0,45.8493,46.1273,45.7066,46.0296,804058.0
2019-09-13 09:40:00,61.26,61.28,60.82,60.98,474110.0,46.0221,46.0371,45.6915,45.8117,474110.0
2019-09-13 09:50:00,60.99,61.1,60.81,60.88,762286.0,45.8192,45.9019,45.684,45.7366,762286.0
2019-09-13 10:00:00,60.89,60.96,60.84,60.84,328742.0,45.7441,45.7967,45.7066,45.7066,328742.0
2019-09-13 10:10:00,60.83,60.93,60.74,60.83,414194.0,45.699,45.7742,45.6314,45.699,414194.0
2019-09-13 10:20:00,60.84,60.98,60.82,60.91,745663.0,45.7066,45.8117,45.6915,45.7591,745663.0
2019-09-13 10:30:00,60.91,60.97,60.84,60.92,358096.0,45.7591,45.8042,45.7066,45.7667,358096.0
2019-09-13 10:40:00,60.93,60.96,60.86,60.94,141805.0,45.7742,45.7967,45.7216,45.7817,141805.0
2019-09-13 10:50:00,60.93,60.96,60.87,60.96,247461.0,45.7742,45.7967,45.7291,45.7967,247461.0
2019-09-13 11:00:00,60.97,60.99,60.88,60.96,160716.0,45.8042,45.8192,45.7366,45.7967,160716.0
2019-09-13 11:10:00,60.96,60.97,60.86,60.91,182434.0,45.7967,45.8042,45.7216,45.7591,182434.0
2019-09-13 11:20:00,60.9,60.93,60.84,60.87,343418.0,45.7516,45.7742,45.7066,45.7291,343418.0
2019-09-13 11:30:00,60.87,60.96,60.85,60.9,216473.0,45.7291,45.7967,45.7141,45.7516,216473.0
2019-09-13 11:40:00,60.9,61.04,60.9,61.01,229764.0,45.7516,45.8568,45.7516,45.8343,229764.0
2019-09-13 11:50:00,61.02,61.03,60.91,60.92,245520.0,45.8418,45.8493,45.7591,45.7667,245520.0
2019-09-13 12:00:00,60.92,61.02,60.9,60.97,340928.0,45.7667,45.8418,45.7516,45.8042,340928.0
2019-09-13 12:10:00,60.97,61.0,60.92,60.97,154537.0,45.8042,45.8268,45.7667,45.8042,154537.0
2019-09-13 12:20:00,60.98,60.98,60.85,60.87,179648.0,45.8117,45.8117,45.7141,45.7291,179648.0
2019-09-13 12:30:00,60.88,60.99,60.84,60.95,238020.0,45.7366,45.8192,45.7066,45.7892,238020.0
2019-09-13 12:40:00,60.95,61.02,60.92,61.0,263797.0,45.7892,45.8418,45.7667,45.8268,263797.0
2019-09-13 12:50:00,61.01,61.05,60.99,61.02,167122.0,45.8343,45.8643,45.8192,45.8418,167122.0
2019-09-13 13:00:00,61.02,61.09,61.01,61.08,188233.0,45.8418,45.8944,45.8343,45.8869,188233.0
2019-09-13 13:10:00,61.08,61.14,61.06,61.14,193474.0,45.8869,45.9319,45.8718,45.9319,193474.0
2019-09-13 13:20:00,61.14,61.22,61.12,61.2,218602.0,45.9319,45.992,45.9169,45.977,218602.0
2019-09-13 13:30:00,61.2,61.23,61.12,61.16,322074.0,45.977,45.9996,45.9169,45.947,322074.0
2019-09-13 13:40:00,61.17,61.2,61.12,61.17,491146.0,45.9545,45.977,45.9169,45.9545,491146.0
2019-09-13 13:50:00,61.17,61.18,61.1,61.12,250456.0,45.9545,45.962,45.9019,45.9169,250456.0
2019-09-13 14:00:00,61.11,61.24,61.11,61.23,219768.0,45.9094,46.0071,45.9094,45.9996,219768.0
2019-09-13 14:10:00,61.23,61.23,61.14,61.16,158445.0,45.9996,45.9996,45.9319,45.947,158445.0
2019-09-13 14:20:00,61.17,61.2,61.11,61.19,144375.0,45.9545,45.977,45.9094,45.9695,144375.0
2019-09-13 14:30:00,61.19,61.2,61.13,61.14,126423.0,45.9695,45.977,45.9244,45.9319,126423.0
2019-09-13 14:40:00,61.15,61.19,61.12,61.14,219293.0,45.9394,45.9695,45.9169,45.9319,219293.0
2019-09-13 14:50:00,61.14,61.15,61.07,61.09,212009.0,45.9319,45.9394,45.8793,45.8944,212009.0
2019-09-13 15:00:00,61.09,61.13,61.04,61.05,174490.0,45.8944,45.9244,45.8568,45.8643,174490.0
2019-09-13 15:10:00,61.05,61.13,61.04,61.09,224799.0,45.8643,45.9244,45.8568,45.8944,224799.0
2019-09-13 15:20:00,61.08,61.15,61.07,61.13,222167.0,45.8869,45.9394,45.8793,45.9244,222167.0
2019-09-13 15:30:00,61.13,61.16,61.09,61.11,277473.0,45.9244,45.947,45.8944,45.9094,277473.0
2019-09-13 15:40:00,61.1,61.17,61.05,61.17,486004.0,45.9019,45.9545,45.8643,45.9545,486004.0
2019-09-13 15:50:00,61.17,61.2,61.02,61.09,1325054.0,45.9545,45.977,45.8418,45.8944,1325054.0
2019-09-16 09:30:00,63.64,63.65,62.98,63.19,2818134.0,47.8101,47.8176,47.3143,47.472,2818134.0
2019-09-16 09:40:00,63.18,63.25,63.0,63.02,1450609.0,47.4645,47.5171,47.3293,47.3443,1450609.0
2019-09-16 09:50:00,63.03,63.19,63.02,63.05,1266876.0,47.3518,47.472,47.3443,47.3668,1266876.0
2019-09-16 10:00:00,63.05,63.06,62.73,62.77,720254.0,47.3668,47.3744,47.1264,47.1565,720254.0
2019-09-16 10:10:00,62.77,62.81,62.6,62.62,1263765.0,47.1565,47.1865,47.0288,47.0438,1263765.0
2019-09-16 10:20:00,62.62,62.73,62.48,62.55,792635.0,47.0438,47.1264,46.9386,46.9912,792635.0
2019-09-16 10:30:00,62.55,62.58,62.4,62.43,497312.0,46.9912,47.0137,46.8785,46.9011,497312.0
2019-09-16 10:40:00,62.43,62.58,62.41,62.53,462299.0,46.9011,47.0137,46.886,46.9762,462299.0
2019-09-16 10:50:00,62.53,62.63,62.47,62.63,862689.0,46.9762,47.0513,46.9311,47.0513,862689.0
2019-09-16 11:00:00,62.63,62.85,62.59,62.83,800939.0,47.0513,47.2166,47.0213,47.2016,800939.0
2019-09-16 11:10:00,62.83,62.95,62.78,62.88,409482.0,47.2016,47.2917,47.164,47.2391,409482.0
2019-09-16 11:20:00,62.87,62.88,62.75,62.76,497680.0,47.2316,47.2391,47.1415,47.149,497680.0
2019-09-16 11:30:00,62.75,62.75,62.58,62.73,404796.0,47.1415,47.1415,47.0137,47.1264,404796.0
2019-09-16 11:40:00,62.72,62.72,62.59,62.65,441606.0,47.1189,47.1189,47.0213,47.0663,441606.0
2019-09-16 11:50:00,62.64,62.69,62.57,62.64,269312.0,47.0588,47.0964,47.0062,47.0588,269312.0
2019-09-16 12:00:00,62.64,62.72,62.63,62.68,251778.0,47.0588,47.1189,47.0513,47.0889,251778.0
2019-09-16 12:10:00,62.68,62.71,62.62,62.66,219338.0,47.0889,47.1114,47.0438,47.0738,219338.0
2019-09-16 12:20:00,62.66,62.72,62.61,62.68,149684.0,47.0738,47.1189,47.0363,47.0889,149684.0
2019-09-16 12:30:00,62.68,62.88,62.66,62.86,761438.0,47.0889,47.2391,47.0738,47.2241,761438.0
2019-09-16 12:40:00,62.86,63.05,62.85,63.04,704950.0,47.2241,47.3668,47.2166,47.3593,704950.0
2019-09-16 12:50:00,63.03,63.17,63.03,63.16,423620.0,47.3518,47.457,47.3518,47.4495,423620.0
2019-09-16 13:00:00,63.16,63.22,63.11,63.22,523657.0,47.4495,47.4946,47.4119,47.4946,523657.0
2019-09-16 13:10:00,63.22,63.37,63.22,63.36,399560.0,47.4946,47.6072,47.4946,47.5997,399560.0
2019-09-16 13:20:00,63.37,63.43,63.34,63.41,751492.0,47.6072,47.6523,47.5847,47.6373,751492.0
2019-09-16 13:30:00,63.41,63.44,63.36,63.41,590739.0,47.6373,47.6598,47.5997,47.6373,590739.0
2019-09-16 13:40:00,63.41,63.47,63.41,63.44,346609.0,47.6373,47.6824,47.6373,47.6598,346609.0
2019-09-16 13:50:00,63.44,63.48,63.39,63.45,442011.0,47.6598,47.6899,47.6223,47.6673,442011.0
2019-09-16 14:00:00,63.46,63.48,63.34,63.35,587535.0,47.6749,47.6899,47.5847,47.5922,587535.0
2019-09-16 14:10:00,63.35,63.38,63.16,63.27,541984.0,47.5922,47.6148,47.4495,47.5321,541984.0
2019-09-16 14:20:00,63.27,63.35,63.18,63.3,546653.0,47.5321,47.5922,47.4645,47.5547,546653.0
2019-09-16 14:30:00,63.29,63.3,63.21,63.28,418683.0,47.5471,47.5547,47.487,47.5396,418683.0
2019-09-16 14:40:00,63.29,63.48,63.28,63.43,399724.0,47.5471,47.6899,47.5396,47.6523,399724.0
2019-09-16 14:50:00,63.43,63.49,63.41,63.46,423207.0,47.6523,47.6974,47.6373,47.6749,423207.0
2019-09-16 15:00:00,63.46,63.49,63.4,63.41,439254.0,47.6749,47.6974,47.6298,47.6373,439254.0
2019-09-16 15:10:00,63.41,63.47,63.36,63.47,503617.0,47.6373,47.6824,47.5997,47.6824,503617.0
2019-09-16 15:20:00,63.46,63.49,63.39,63.41,701039.0,47.6749,47.6974,47.6223,47.6373,701039.0
2019-09-16 15:30:00,63.41,63.44,63.19,63.22,1022724.0,47.6373,47.6598,47.472,47.4946,1022724.0
2019-09-16 15:40:00,63.22,63.3,63.12,63.23,1060177.0,47.4946,47.5547,47.4194,47.5021,1060177.0
2019-09-16 15:50:00,63.24,63.27,63.14,63.18,1879789.0,47.5096,47.5321,47.4345,47.4645,1879789.0
2019-09-17 09:30:00,63.17,63.19,62.27,62.38,2105323.0,47.457,47.472,46.7809,46.8635,2105323.0
2019-09-17 09:40:00,62.38,62.4,61.83,62.02,1966348.0,46.8635,46.8785,46.4503,46.593,1966348.0
2019-09-17 09:50:00,62.02,62.32,61.97,62.26,933006.0,46.593,46.8184,46.5555,46.7733,933006.0
2019-09-17 10:00:00,62.27,62.27,62.02,62.04,764263.0,46.7809,46.7809,46.593,46.6081,764263.0
2019-09-17 10:10:00,62.05,62.17,61.98,62.05,543544.0,46.6156,46.7057,46.563,46.6156,543544.0
2019-09-17 10:20:00,62.06,62.19,61.99,62.15,683862.0,46.6231,46.7208,46.5705,46.6907,683862.0
2019-09-17 10:30:00,62.14,62.3,62.12,62.17,469022.0,46.6832,46.8034,46.6682,46.7057,469022.0
2019-09-17 10:40:00,62.19,62.31,62.1,62.27,355895.0,46.7208,46.8109,46.6531,46.7809,355895.0
2019-09-17 10:50:00,62.26,62.31,62.15,62.27,275294.0,46.7733,46.8109,46.6907,46.7809,275294.0
2019-09-17 11:00:00,62.28,62.49,62.27,62.47,547743.0,46.7884,46.9461,46.7809,46.9311,547743.0
2019-09-17 11:10:00,62.48,62.52,62.42,62.45,328062.0,46.9386,46.9687,46.8935,46.9161,328062.0
2019-09-17 11:20:00,62.45,62.64,62.45,62.53,574739.0,46.9161,47.0588,46.9161,46.9762,574739.0
2019-09-17 11:30:00,62.52,62.57,62.45,62.5,172102.0,46.9687,47.0062,46.9161,46.9536,172102.0
2019-09-17 11:40:00,62.51,62.55,62.47,62.51,151516.0,46.9612,46.9912,46.9311,46.9612,151516.0
2019-09-17 11:50:00,62.5,62.54,62.44,62.54,327470.0,46.9536,46.9837,46.9086,46.9837,327470.0
2019-09-17 12:00:00,62.55,62.63,62.54,62.62,213774.0,46.9912,47.0513,46.9837,47.0438,213774.0
2019-09-17 12:10:00,62.63,62.69,62.61,62.61,141266.0,47.0513,47.0964,47.0363,47.0363,141266.0
2019-09-17 12:20:00,62.62,62.65,62.58,62.63,201883.0,47.0438,47.0663,47.0137,47.0513,201883.0
2019-09-17 12:30:00,62.63,62.66,62.55,62.56,651308.0,47.0513,47.0738,46.9912,46.9987,651308.0
2019-09-17 12:40:00,62.56,62.61,62.51,62.59,244490.0,46.9987,47.0363,46.9612,47.0213,244490.0
2019-09-17 12:50:00,62.6,62.67,62.58,62.66,153026.0,47.0288,47.0814,47.0137,47.0738,153026.0
2019-09-17 13:00:00,62.66,62.68,62.61,62.68,149287.0,47.0738,47.0889,47.0363,47.0889,149287.0
2019-09-17 13:10:00,62.69,62.73,62.67,62.72,130716.0,47.0964,47.1264,47.0814,47.1189,130716.0
2019-09-17 13:20:00,62.73,62.8,62.7,62.74,213949.0,47.1264,47.179,47.1039,47.134,213949.0
2019-09-17 13:30:00,62.75,62.8,62.49,62.49,430568.0,47.1415,47.179,46.9461,46.9461,430568.0
2019-09-17 13:40:00,62.5,62.54,61.94,62.07,2514021.0,46.9536,46.9837,46.5329,46.6306,2514021.0
2019-09-17 13:50:00,62.08,62.26,62.0,62.19,1529034.0,46.6381,46.7733,46.578,46.7208,1529034.0
2019-09-17 14:00:00,62.2,62.35,62.17,62.28,1065128.0,46.7283,46.841,46.7057,46.7884,1065128.0
2019-09-17 14:10:00,62.29,62.34,62.21,62.25,356667.0,46.7959,46.8334,46.7358,46.7658,356667.0
2019-09-17 14:20:00,62.24,62.25,62.1,62.17,296381.0,46.7583,46.7658,46.6531,46.7057,296381.0
2019-09-17 14:30:00,62.17,62.21,62.14,62.16,285443.0,46.7057,46.7358,46.6832,46.6982,285443.0
2019-09-17 14:40:00,62.17,62.22,62.14,62.19,142294.0,46.7057,46.7433,46.6832,46.7208,142294.0
2019-09-17 14:50:00,62.18,62.27,62.18,62.26,199947.0,46.7132,46.7809,46.7132,46.7733,199947.0
2019-09-17 15:00:00,62.26,62.28,62.21,62.22,295701.0,46.7733,46.7884,46.7358,46.7433,295701.0
2019-09-17 15:10:00,62.23,62.29,62.2,62.21,312822.0,46.7508,46.7959,46.7283,46.7358,312822.0
2019-09-17 15:20:00,62.2,62.22,62.16,62.19,454099.0,46.7283,46.7433,46.6982,46.7208,454099.0
2019-09-17 15:30:00,62.18,62.22,62.14,62.17,657313.0,46.7132,46.7433,46.6832,46.7057,657313.0
2019-09-17 15:40:00,62.17,62.27,62.16,62.25,855482.0,46.7057,46.7809,46.6982,46.7658,855482.0
2019-09-17 15:50:00,62.25,62.28,62.19,62.21,1581251.0,46.7658,46.7884,46.7208,46.7358,1581251.0
2019-09-18 09:30:00,61.8,61.94,61.57,61.86,964580.0,46.4278,46.5329,46.255,46.4728,964580.0
2019-09-18 09:40:00,61.86,61.91,61.72,61.86,364876.0,46.4728,46.5104,46.3677,46.4728,364876.0
2019-09-18 09:50:00,61.86,61.94,61.75,61.76,297028.0,46.4728,46.5329,46.3902,46.3977,297028.0
2019-09-18 10:00:00,61.75,61.85,61.7,61.85,168566.0,46.3902,46.4653,46.3526,46.4653,168566.0
2019-09-18 10:10:00,61.83,61.94,61.74,61.78,312331.0,46.4503,46.5329,46.3827,46.4127,312331.0
2019-09-18 10:20:00,61.78,61.84,61.73,61.81,209842.0,46.4127,46.4578,46.3752,46.4353,209842.0
2019-09-18 10:30:00,61.81,61.9,61.73,61.82,413119.0,46.4353,46.5029,46.3752,46.4428,413119.0
2019-09-18 10:40:00,61.82,62.08,61.81,62.01,346198.0,46.4428,46.6381,46.4353,46.5855,346198.0
2019-09-18 10:50:00,62.02,62.05,61.84,61.85,233618.0,46.593,46.6156,46.4578,46.4653,233618.0
2019-09-18 11:00:00,61.85,61.92,61.79,61.81,194266.0,46.4653,46.5179,46.4203,46.4353,194266.0
2019-09-18 11:10:00,61.8,61.89,61.77,61.87,208809.0,46.4278,46.4954,46.4052,46.4804,208809.0
2019-09-18 11:20:00,61.87,61.9,61.8,61.81,107036.0,46.4804,46.5029,46.4278,46.4353,107036.0
2019-09-18 11:30:00,61.81,61.82,61.71,61.74,202413.0,46.4353,46.4428,46.3602,46.3827,202413.0
2019-09-18 11:40:00,61.74,61.75,61.69,61.7,152192.0,46.3827,46.3902,46.3451,46.3526,152192.0
2019-09-18 11:50:00,61.71,61.79,61.69,61.75,148883.0,46.3602,46.4203,46.3451,46.3902,148883.0
2019-09-18 12:00:00,61.75,61.82,61.72,61.82,144204.0,46.3902,46.4428,46.3677,46.4428,144204.0
2019-09-18 12:10:00,61.82,61.83,61.76,61.79,90364.0,46.4428,46.4503,46.3977,46.4203,90364.0
2019-09-18 12:20:00,61.79,61.81,61.73,61.76,85871.0,46.4203,46.4353,46.3752,46.3977,85871.0
2019-09-18 12:30:00,61.75,61.78,61.69,61.69,106441.0,46.3902,46.4127,46.3451,46.3451,106441.0
2019-09-18 12:40:00,61.69,61.73,61.6,61.64,466338.0,46.3451,46.3752,46.2775,46.3076,466338.0
2019-09-18 12:50:00,61.64,61.67,61.61,61.66,165841.0,46.3076,46.3301,46.285,46.3226,165841.0
2019-09-18 13:00:00,61.67,61.71,61.64,61.68,115193.0,46.3301,46.3602,46.3076,46.3376,115193.0
2019-09-18 13:10:00,61.68,61.77,61.68,61.74,187642.0,46.3376,46.4052,46.3376,46.3827,187642.0
2019-09-18 13:20:00,61.74,61.79,61.73,61.77,170134.0,46.3827,46.4203,46.3752,46.4052,170134.0
2019-09-18 13:30:00,61.77,61.86,61.74,61.81,303897.0,46.4052,46.4728,46.3827,46.4353,303897.0
2019-09-18 13:40:00,61.81,61.83,61.77,61.8,140643.0,46.4353,46.4503,46.4052,46.4278,140643.0
2019-09-18 13:50:00,61.8,61.89,61.78,61.81,266715.0,46.4278,46.4954,46.4127,46.4353,266715.0
2019-09-18 14:00:00,61.81,62.0,61.69,61.82,308198.0,46.4353,46.578,46.3451,46.4428,308198.0
2019-09-18 14:10:00,61.82,61.85,61.53,61.62,317464.0,46.4428,46.4653,46.2249,46.2925,317464.0
2019-09-18 14:20:00,61.62,61.74,61.57,61.67,175207.0,46.2925,46.3827,46.255,46.3301,175207.0
2019-09-18 14:30:00,61.66,61.69,61.55,61.58,221449.0,46.3226,46.3451,46.24,46.2625,221449.0
2019-09-18 14:40:00,61.57,61.65,61.52,61.58,318288.0,46.255,46.3151,46.2174,46.2625,318288.0
2019-09-18 14:50:00,61.58,61.7,61.56,61.6,226409.0,46.2625,46.3526,46.2475,46.2775,226409.0
2019-09-18 15:00:00,61.6,61.7,61.59,61.7,217030.0,46.2775,46.3526,46.27,46.3526,217030.0
2019-09-18 15:10:00,61.7,61.76,61.65,61.71,316059.0,46.3526,46.3977,46.3151,46.3602,316059.0
2019-09-18 15:20:00,61.7,61.75,61.65,61.67,205596.0,46.3526,46.3902,46.3151,46.3301,205596.0
2019-09-18 15:30:00,61.66,61.87,61.66,61.81,447123.0,46.3226,46.4804,46.3226,46.4353,447123.0
2019-09-18 15:40:00,61.82,61.91,61.81,61.89,336520.0,46.4428,46.5104,46.4353,46.4954,336520.0
2019-09-18 15:50:00,61.89,61.97,61.85,61.95,719477.0,46.4954,46.5555,46.4653,46.5405,719477.0
2019-09-19 09:30:00,62.32,62.46,62.27,62.33,825157.0,46.8184,46.9236,46.7809,46.8259,825157.0
2019-09-19 09:40:00,62.32,62.37,62.07,62.12,299191.0,46.8184,46.856,46.6306,46.6682,299191.0
2019-09-19 09:50:00,62.11,62.14,62.03,62.1,184409.0,46.6607,46.6832,46.6006,46.6531,184409.0
2019-09-19 10:00:00,62.11,62.14,61.92,61.96,172817.0,46.6607,46.6832,46.5179,46.548,172817.0
2019-09-19 10:10:00,61.96,62.06,61.95,62.03,354548.0,46.548,46.6231,46.5405,46.6006,354548.0
2019-09-19 10:20:00,62.03,62.06,61.92,61.95,360914.0,46.6006,46.6231,46.5179,46.5405,360914.0
2019-09-19 10:30:00,61.95,61.98,61.85,61.87,309446.0,46.5405,46.563,46.4653,46.4804,309446.0
2019-09-19 10:40:00,61.87,61.93,61.85,61.9,131056.0,46.4804,46.5254,46.4653,46.5029,131056.0
2019-09-19 10:50:00,61.9,61.9,61.82,61.88,273777.0,46.5029,46.5029,46.4428,46.4879,273777.0
2019-09-19 11:00:00,61.89,61.93,61.83,61.84,416142.0,46.4954,46.5254,46.4503,46.4578,416142.0
2019-09-19 11:10:00,61.84,61.85,61.76,61.82,251758.0,46.4578,46.4653,46.3977,46.4428,251758.0
2019-09-19 11:20:00,61.82,61.82,61.7,61.73,158587.0,46.4428,46.4428,46.3526,46.3752,158587.0
2019-09-19 11:30:00,61.73,61.86,61.73,61.85,401254.0,46.3752,46.4728,46.3752,46.4653,401254.0
2019-09-19 11:40:00,61.85,61.86,61.74,61.76,255669.0,46.4653,46.4728,46.3827,46.3977,255669.0
2019-09-19 11:50:00,61.76,61.85,61.73,61.81,212566.0,46.3977,46.4653,46.3752,46.4353,212566.0
2019-09-19 12:00:00,61.81,61.83,61.78,61.81,129110.0,46.4353,46.4503,46.4127,46.4353,129110.0
2019-09-19 12:10:00,61.81,61.94,61.79,61.9,160383.0,46.4353,46.5329,46.4203,46.5029,160383.0
2019-09-19 12:20:00,61.9,61.92,61.81,61.82,200652.0,46.5029,46.5179,46.4353,46.4428,200652.0
2019-09-19 12:30:00,61.81,61.95,61.8,61.94,153539.0,46.4353,46.5405,46.4278,46.5329,153539.0
2019-09-19 12:40:00,61.95,61.95,61.86,61.87,103115.0,46.5405,46.5405,46.4728,46.4804,103115.0
2019-09-19 12:50:00,61.87,61.91,61.84,61.85,90994.0,46.4804,46.5104,46.4578,46.4653,90994.0
2019-09-19 13:00:00,61.85,61.91,61.85,61.87,81473.0,46.4653,46.5104,46.4653,46.4804,81473.0
2019-09-19 13:10:00,61.86,61.9,61.86,61.89,194094.0,46.4728,46.5029,46.4728,46.4954,194094.0
2019-09-19 13:20:00,61.89,61.9,61.81,61.82,261959.0,46.4954,46.5029,46.4353,46.4428,261959.0
2019-09-19 13:30:00,61.81,61.82,61.68,61.75,522799.0,46.4353,46.4428,46.3376,46.3902,522799.0
2019-09-19 13:40:00,61.75,61.81,61.71,61.81,219449.0,46.3902,46.4353,46.3602,46.4353,219449.0
2019-09-19 13:50:00,61.8,61.86,61.79,61.82,78464.0,46.4278,46.4728,46.4203,46.4428,78464.0
2019-09-19 14:00:00,61.81,61.86,61.81,61.83,141006.0,46.4353,46.4728,46.4353,46.4503,141006.0
2019-09-19 14:10:00,61.84,61.87,61.79,61.8,223098.0,46.4578,46.4804,46.4203,46.4278,223098.0
2019-09-19 14:20:00,61.81,61.82,61.74,61.76,107853.0,46.4353,46.4428,46.3827,46.3977,107853.0
2019-09-19 14:30:00,61.75,61.77,61.69,61.75,326853.0,46.3902,46.4052,46.3451,46.3902,326853.0
2019-09-19 14:40:00,61.75,61.77,61.7,61.76,142615.0,46.3902,46.4052,46.3526,46.3977,142615.0
2019-09-19 14:50:00,61.75,61.76,61.7,61.74,109100.0,46.3902,46.3977,46.3526,46.3827,109100.0
2019-09-19 15:00:00,61.74,61.76,61.69,61.7,393296.0,46.3827,46.3977,46.3451,46.3526,393296.0
2019-09-19 15:10:00,61.71,61.73,61.65,61.68,603259.0,46.3602,46.3752,46.3151,46.3376,603259.0
2019-09-19 15:20:00,61.68,61.72,61.67,61.68,274397.0,46.3376,46.3677,46.3301,46.3376,274397.0
2019-09-19 15:30:00,61.68,61.71,61.6,61.71,380498.0,46.3376,46.3602,46.2775,46.3602,380498.0
2019-09-19 15:40:00,61.7,61.73,61.62,61.65,490573.0,46.3526,46.3752,46.2925,46.3151,490573.0
2019-09-19 15:50:00,61.65,61.77,61.61,61.71,1941342.0,46.3151,46.4052,46.285,46.3602,1941342.0
2019-09-20 09:30:00,61.27,61.45,61.24,61.29,877803.0,46.4506,46.587,46.4278,46.4657,877803.0
2019-09-20 09:40:00,61.29,61.31,61.03,61.16,1995385.0,46.4657,46.4809,46.2686,46.3672,1995385.0
2019-09-20 09:50:00,61.16,61.37,61.14,61.34,847122.0,46.3672,46.5264,46.352,46.5036,847122.0
2019-09-20 10:00:00,61.34,61.41,61.3,61.39,233697.0,46.5036,46.5567,46.4733,46.5416,233697.0
2019-09-20 10:10:00,61.39,61.47,61.38,61.45,372650.0,46.5416,46.6022,46.534,46.587,372650.0
2019-09-20 10:20:00,61.45,61.45,61.32,61.43,222272.0,46.587,46.587,46.4885,46.5719,222272.0
2019-09-20 10:30:00,61.44,61.46,61.38,61.39,173739.0,46.5795,46.5946,46.534,46.5416,173739.0
2019-09-20 10:40:00,61.4,61.41,61.33,61.4,234922.0,46.5491,46.5567,46.4961,46.5491,234922.0
2019-09-20 10:50:00,61.4,61.45,61.38,61.45,230742.0,46.5491,46.587,46.534,46.587,230742.0
2019-09-20 11:00:00,61.45,61.47,61.37,61.4,202438.0,46.587,46.6022,46.5264,46.5491,202438.0
2019-09-20 11:10:00,61.39,61.41,61.23,61.25,285881.0,46.5416,46.5567,46.4203,46.4354,285881.0
2019-09-20 11:20:00,61.24,61.31,61.23,61.27,231770.0,46.4278,46.4809,46.4203,46.4506,231770.0
2019-09-20 11:30:00,61.27,61.34,61.23,61.29,245340.0,46.4506,46.5036,46.4203,46.4657,245340.0
2019-09-20 11:40:00,61.3,61.37,61.26,61.35,214945.0,46.4733,46.5264,46.443,46.5112,214945.0
2019-09-20 11:50:00,61.35,61.41,61.34,61.37,147915.0,46.5112,46.5567,46.5036,46.5264,147915.0
2019-09-20 12:00:00,61.37,61.42,61.35,61.37,129496.0,46.5264,46.5643,46.5112,46.5264,129496.0
2019-09-20 12:10:00,61.37,61.41,61.35,61.37,155929.0,46.5264,46.5567,46.5112,46.5264,155929.0
2019-09-20 12:20:00,61.37,61.4,61.32,61.35,177757.0,46.5264,46.5491,46.4885,46.5112,177757.0
2019-09-20 12:30:00,61.35,61.44,61.33,61.44,147403.0,46.5112,46.5795,46.4961,46.5795,147403.0
2019-09-20 12:40:00,61.43,61.49,61.41,61.48,128917.0,46.5719,46.6174,46.5567,46.6098,128917.0
2019-09-20 12:50:00,61.48,61.5,61.45,61.47,114002.0,46.6098,46.6249,46.587,46.6022,114002.0
2019-09-20 13:00:00,61.48,61.52,61.44,61.45,142900.0,46.6098,46.6401,46.5795,46.587,142900.0
2019-09-20 13:10:00,61.45,61.46,61.0,61.21,826927.0,46.587,46.5946,46.2459,46.4051,826927.0
2019-09-20 13:20:00,61.22,61.31,61.13,61.28,256688.0,46.4127,46.4809,46.3444,46.4582,256688.0
2019-09-20 13:30:00,61.29,61.31,61.2,61.28,436262.0,46.4657,46.4809,46.3975,46.4582,436262.0
2019-09-20 13:40:00,61.28,61.33,61.2,61.22,344133.0,46.4582,46.4961,46.3975,46.4127,344133.0
2019-09-20 13:50:00,61.21,61.25,61.16,61.23,155307.0,46.4051,46.4354,46.3672,46.4203,155307.0
2019-09-20 14:00:00,61.23,61.28,61.12,61.19,236206.0,46.4203,46.4582,46.3369,46.3899,236206.0
2019-09-20 14:10:00,61.19,61.2,61.11,61.12,159857.0,46.3899,46.3975,46.3293,46.3369,159857.0
2019-09-20 14:20:00,61.11,61.14,61.05,61.11,190520.0,46.3293,46.352,46.2838,46.3293,190520.0
2019-09-20 14:30:00,61.1,61.17,61.08,61.16,130584.0,46.3217,46.3748,46.3065,46.3672,130584.0
2019-09-20 14:40:00,61.15,61.25,61.15,61.25,129731.0,46.3596,46.4354,46.3596,46.4354,129731.0
2019-09-20 14:50:00,61.25,61.27,61.16,61.17,164684.0,46.4354,46.4506,46.3672,46.3748,164684.0
2019-09-20 15:00:00,61.17,61.18,60.98,61.02,1519573.0,46.3748,46.3823,46.2307,46.261,1519573.0
2019-09-20 15:10:00,61.02,61.11,60.98,61.08,443854.0,46.261,46.3293,46.2307,46.3065,443854.0
2019-09-20 15:20:00,61.07,61.08,61.03,61.05,255029.0,46.299,46.3065,46.2686,46.2838,255029.0
2019-09-20 15:30:00,61.05,61.15,61.04,61.14,550252.0,46.2838,46.3596,46.2762,46.352,550252.0
2019-09-20 15:40:00,61.15,61.18,61.08,61.16,689435.0,46.3596,46.3823,46.3065,46.3672,689435.0
2019-09-20 15:50:00,61.16,61.36,61.16,61.23,4137826.0,46.3672,46.5188,46.3672,46.4203,4137826.0
2019-09-23 09:30:00,60.87,61.25,60.8,61.19,570395.0,46.1473,46.4354,46.0943,46.3899,570395.0
2019-09-23 09:40:00,61.19,61.4,61.16,61.36,479134.0,46.3899,46.5491,46.3672,46.5188,479134.0
2019-09-23 09:50:00,61.35,61.38,61.26,61.27,507382.0,46.5112,46.534,46.443,46.4506,507382.0
2019-09-23 10:00:00,61.25,61.27,61.16,61.16,217406.0,46.4354,46.4506,46.3672,46.3672,217406.0
2019-09-23 10:10:00,61.15,61.18,61.03,61.08,308042.0,46.3596,46.3823,46.2686,46.3065,308042.0
2019-09-23 10:20:00,61.08,61.12,61.04,61.1,229770.0,46.3065,46.3369,46.2762,46.3217,229770.0
2019-09-23 10:30:00,61.1,61.18,61.1,61.13,137869.0,46.3217,46.3823,46.3217,46.3444,137869.0
2019-09-23 10:40:00,61.13,61.22,61.11,61.17,376270.0,46.3444,46.4127,46.3293,46.3748,376270.0
2019-09-23 10:50:00,61.18,61.18,61.07,61.09,165895.0,46.3823,46.3823,46.299,46.3141,165895.0
2019-09-23 11:00:00,61.09,61.27,61.08,61.17,197004.0,46.3141,46.4506,46.3065,46.3748,197004.0
2019-09-23 11:10:00,61.17,61.3,61.17,61.26,156135.0,46.3748,46.4733,46.3748,46.443,156135.0
2019-09-23 11:20:00,61.26,61.34,61.17,61.17,203132.0,46.443,46.5036,46.3748,46.3748,203132.0
2019-09-23 11:30:00,61.17,61.21,61.1,61.14,152973.0,46.3748,46.4051,46.3217,46.352,152973.0
2019-09-23 11:40:00,61.14,61.2,61.09,61.19,150003.0,46.352,46.3975,46.3141,46.3899,150003.0
2019-09-23 11:50:00,61.2,61.22,61.13,61.15,244989.0,46.3975,46.4127,46.3444,46.3596,244989.0
2019-09-23 12:00:00,61.16,61.2,61.13,61.17,67573.0,46.3672,46.3975,46.3444,46.3748,67573.0
2019-09-23 12:10:00,61.17,61.22,61.16,61.19,69001.0,46.3748,46.4127,46.3672,46.3899,69001.0
2019-09-23 12:20:00,61.19,61.23,61.18,61.21,216632.0,46.3899,46.4203,46.3823,46.4051,216632.0
2019-09-23 12:30:00,61.22,61.24,61.19,61.22,96650.0,46.4127,46.4278,46.3899,46.4127,96650.0
2019-09-23 12:40:00,61.22,61.25,61.21,61.21,109730.0,46.4127,46.4354,46.4051,46.4051,109730.0
2019-09-23 12:50:00,61.21,61.22,61.18,61.21,141573.0,46.4051,46.4127,46.3823,46.4051,141573.0
2019-09-23 13:00:00,61.21,61.29,61.21,61.26,103860.0,46.4051,46.4657,46.4051,46.443,103860.0
2019-09-23 13:10:00,61.26,61.27,61.19,61.2,103815.0,46.443,46.4506,46.3899,46.3975,103815.0
2019-09-23 13:20:00,61.2,61.2,61.12,61.15,170899.0,46.3975,46.3975,46.3369,46.3596,170899.0
2019-09-23 13:30:00,61.15,61.21,61.14,61.2,62986.0,46.3596,46.4051,46.352,46.3975,62986.0
2019-09-23 13:40:00,61.2,61.32,61.19,61.29,165763.0,46.3975,46.4885,46.3899,46.4657,165763.0
2019-09-23 13:50:00,61.3,61.36,61.3,61.32,162902.0,46.4733,46.5188,46.4733,46.4885,162902.0
2019-09-23 14:00:00,61.33,61.33,61.29,61.31,74597.0,46.4961,46.4961,46.4657,46.4809,74597.0
2019-09-23 14:10:00,61.31,61.4,61.31,61.4,69735.0,46.4809,46.5491,46.4809,46.5491,69735.0
2019-09-23 14:20:00,61.39,61.44,61.37,61.42,70440.0,46.5416,46.5795,46.5264,46.5643,70440.0
2019-09-23 14:30:00,61.42,61.46,61.38,61.38,160244.0,46.5643,46.5946,46.534,46.534,160244.0
2019-09-23 14:40:00,61.38,61.39,61.34,61.36,156173.0,46.534,46.5416,46.5036,46.5188,156173.0
2019-09-23 14:50:00,61.36,61.38,61.32,61.35,114240.0,46.5188,46.534,46.4885,46.5112,114240.0
2019-09-23 15:00:00,61.35,61.4,61.33,61.37,132847.0,46.5112,46.5491,46.4961,46.5264,132847.0
2019-09-23 15:10:00,61.37,61.41,61.35,61.39,114473.0,46.5264,46.5567,46.5112,46.5416,114473.0
2019-09-23 15:20:00,61.39,61.39,61.34,61.37,170633.0,46.5416,46.5416,46.5036,46.5264,170633.0
2019-09-23 15:30:00,61.36,61.37,61.3,61.34,468294.0,46.5188,46.5264,46.4733,46.5036,468294.0
2019-09-23 15:40:00,61.34,61.42,61.33,61.42,423524.0,46.5036,46.5643,46.4961,46.5643,423524.0
2019-09-23 15:50:00,61.42,61.44,61.29,61.31,834511.0,46.5643,46.5795,46.4657,46.4809,834511.0
2019-09-24 09:30:00,61.11,61.17,60.95,61.0,397488.0,46.3293,46.3748,46.208,46.2459,397488.0
2019-09-24 09:40:00,61.0,61.03,60.87,60.92,309609.0,46.2459,46.2686,46.1473,46.1852,309609.0
2019-09-24 09:50:00,60.92,60.98,60.81,60.87,245012.0,46.1852,46.2307,46.1018,46.1473,245012.0
2019-09-24 10:00:00,60.87,60.88,60.72,60.73,355869.0,46.1473,46.1549,46.0336,46.0412,355869.0
2019-09-24 10:10:00,60.73,60.79,60.57,60.65,313525.0,46.0412,46.0867,45.9199,45.9805,313525.0
2019-09-24 10:20:00,60.66,60.76,60.59,60.69,516127.0,45.9881,46.0639,45.9351,46.0109,516127.0
2019-09-24 10:30:00,60.69,60.76,60.63,60.75,202766.0,46.0109,46.0639,45.9654,46.0564,202766.0
2019-09-24 10:40:00,60.76,60.76,60.51,60.52,616574.0,46.0639,46.0639,45.8744,45.882,616574.0
2019-09-24 10:50:00,60.52,60.56,60.5,60.55,742369.0,45.882,45.9123,45.8668,45.9047,742369.0
2019-09-24 11:00:00,60.55,60.58,60.49,60.58,487219.0,45.9047,45.9275,45.8592,45.9275,487219.0
2019-09-24 11:10:00,60.58,60.69,60.57,60.69,424206.0,45.9275,46.0109,45.9199,46.0109,424206.0
2019-09-24 11:20:00,60.68,60.72,60.63,60.68,493753.0,46.0033,46.0336,45.9654,46.0033,493753.0
2019-09-24 11:30:00,60.69,60.69,60.47,60.51,509673.0,46.0109,46.0109,45.8441,45.8744,509673.0
2019-09-24 11:40:00,60.51,60.61,60.48,60.61,436068.0,45.8744,45.9502,45.8517,45.9502,436068.0
2019-09-24 11:50:00,60.61,60.62,60.52,60.58,85685.0,45.9502,45.9578,45.882,45.9275,85685.0
2019-09-24 12:00:00,60.57,60.67,60.55,60.67,67934.0,45.9199,45.9957,45.9047,45.9957,67934.0
2019-09-24 12:10:00,60.67,60.67,60.54,60.54,129602.0,45.9957,45.9957,45.8971,45.8971,129602.0
2019-09-24 12:20:00,60.54,60.58,60.44,60.51,306314.0,45.8971,45.9275,45.8213,45.8744,306314.0
2019-09-24 12:30:00,60.5,60.5,60.32,60.34,346446.0,45.8668,45.8668,45.7304,45.7455,346446.0
2019-09-24 12:40:00,60.35,60.35,60.25,60.25,830094.0,45.7531,45.7531,45.6773,45.6773,830094.0
2019-09-24 12:50:00,60.25,60.26,60.04,60.05,1018489.0,45.6773,45.6849,45.5181,45.5257,1018489.0
2019-09-24 13:00:00,60.04,60.22,60.03,60.18,614635.0,45.5181,45.6545,45.5105,45.6242,614635.0
2019-09-24 13:10:00,60.19,60.21,60.09,60.13,309863.0,45.6318,45.647,45.556,45.5863,309863.0
2019-09-24 13:20:00,60.13,60.13,60.03,60.04,197860.0,45.5863,45.5863,45.5105,45.5181,197860.0
2019-09-24 13:30:00,60.04,60.19,60.03,60.17,200742.0,45.5181,45.6318,45.5105,45.6166,200742.0
2019-09-24 13:40:00,60.17,60.24,60.13,60.22,116958.0,45.6166,45.6697,45.5863,45.6545,116958.0
2019-09-24 13:50:00,60.22,60.25,60.09,60.11,698378.0,45.6545,45.6773,45.556,45.5711,698378.0
2019-09-24 14:00:00,60.11,60.12,59.98,60.02,341479.0,45.5711,45.5787,45.4726,45.5029,341479.0
2019-09-24 14:10:00,60.01,60.36,59.96,60.33,1010826.0,45.4953,45.7607,45.4574,45.7379,1010826.0
2019-09-24 14:20:00,60.34,60.37,60.28,60.35,237256.0,45.7455,45.7683,45.7,45.7531,237256.0
2019-09-24 14:30:00,60.34,60.38,60.21,60.27,985441.0,45.7455,45.7758,45.647,45.6924,985441.0
2019-09-24 14:40:00,60.26,60.28,60.17,60.25,358558.0,45.6849,45.7,45.6166,45.6773,358558.0
2019-09-24 14:50:00,60.24,60.29,60.19,60.26,469724.0,45.6697,45.7076,45.6318,45.6849,469724.0
2019-09-24 15:00:00,60.26,60.42,60.24,60.36,258683.0,45.6849,45.8062,45.6697,45.7607,258683.0
2019-09-24 15:10:00,60.36,60.52,60.35,60.4,327395.0,45.7607,45.882,45.7531,45.791,327395.0
2019-09-24 15:20:00,60.39,60.4,60.24,60.26,470960.0,45.7834,45.791,45.6697,45.6849,470960.0
2019-09-24 15:30:00,60.25,60.29,60.17,60.26,551851.0,45.6773,45.7076,45.6166,45.6849,551851.0
2019-09-24 15:40:00,60.25,60.4,60.22,60.38,737527.0,45.6773,45.791,45.6545,45.7758,737527.0
2019-09-24 15:50:00,60.38,60.41,60.26,60.32,1755560.0,45.7758,45.7986,45.6849,45.7304,1755560.0
2019-09-25 09:30:00,60.04,60.37,59.91,60.33,540797.0,45.5181,45.7683,45.4195,45.7379,540797.0
2019-09-25 09:40:00,60.33,60.39,60.26,60.29,214360.0,45.7379,45.7834,45.6849,45.7076,214360.0
2019-09-25 09:50:00,60.29,60.29,59.94,59.99,368783.0,45.7076,45.7076,45.4423,45.4802,368783.0
2019-09-25 10:00:00,59.99,60.21,59.93,60.11,387824.0,45.4802,45.647,45.4347,45.5711,387824.0
2019-09-25 10:10:00,60.11,60.14,60.01,60.13,220358.0,45.5711,45.5939,45.4953,45.5863,220358.0
2019-09-25 10:20:00,60.12,60.18,59.96,60.06,426523.0,45.5787,45.6242,45.4574,45.5332,426523.0
2019-09-25 10:30:00,60.07,60.17,59.95,60.1,289173.0,45.5408,45.6166,45.4498,45.5636,289173.0
2019-09-25 10:40:00,60.1,60.26,60.08,60.23,290947.0,45.5636,45.6849,45.5484,45.6621,290947.0
2019-09-25 10:50:00,60.23,60.45,60.17,60.36,430336.0,45.6621,45.8289,45.6166,45.7607,430336.0
2019-09-25 11:00:00,60.36,60.45,60.31,60.32,356246.0,45.7607,45.8289,45.7228,45.7304,356246.0
2019-09-25 11:10:00,60.32,60.39,60.27,60.3,282085.0,45.7304,45.7834,45.6924,45.7152,282085.0
2019-09-25 11:20:00,60.3,60.4,60.28,60.31,126629.0,45.7152,45.791,45.7,45.7228,126629.0
2019-09-25 11:30:00,60.31,60.36,60.28,60.32,148179.0,45.7228,45.7607,45.7,45.7304,148179.0
2019-09-25 11:40:00,60.33,60.34,60.18,60.19,484324.0,45.7379,45.7455,45.6242,45.6318,484324.0
2019-09-25 11:50:00,60.19,60.19,60.12,60.17,267618.0,45.6318,45.6318,45.5787,45.6166,267618.0
2019-09-25 12:00:00,60.17,60.23,60.14,60.2,173574.0,45.6166,45.6621,45.5939,45.6394,173574.0
2019-09-25 12:10:00,60.2,60.23,60.14,60.18,183833.0,45.6394,45.6621,45.5939,45.6242,183833.0
2019-09-25 12:20:00,60.18,60.25,60.16,60.24,109524.0,45.6242,45.6773,45.6091,45.6697,109524.0
2019-09-25 12:30:00,60.24,60.3,60.23,60.28,63813.0,45.6697,45.7152,45.6621,45.7,63813.0
2019-09-25 12:40:00,60.29,60.34,60.28,60.33,157383.0,45.7076,45.7455,45.7,45.7379,157383.0
2019-09-25 12:50:00,60.33,60.36,60.26,60.3,127734.0,45.7379,45.7607,45.6849,45.7152,127734.0
2019-09-25 13:00:00,60.31,60.32,60.22,60.29,64859.0,45.7228,45.7304,45.6545,45.7076,64859.0
2019-09-25 13:10:00,60.28,60.28,60.14,60.18,147604.0,45.7,45.7,45.5939,45.6242,147604.0
2019-09-25 13:20:00,60.18,60.24,60.18,60.23,51793.0,45.6242,45.6697,45.6242,45.6621,51793.0
2019-09-25 13:30:00,60.24,60.27,60.22,60.25,87905.0,45.6697,45.6924,45.6545,45.6773,87905.0
2019-09-25 13:40:00,60.25,60.29,60.21,60.27,103487.0,45.6773,45.7076,45.647,45.6924,103487.0
2019-09-25 13:50:00,60.27,60.38,60.26,60.36,92066.0,45.6924,45.7758,45.6849,45.7607,92066.0
2019-09-25 14:00:00,60.36,60.43,60.33,60.33,177760.0,45.7607,45.8137,45.7379,45.7379,177760.0
2019-09-25 14:10:00,60.33,60.39,60.33,60.37,185122.0,45.7379,45.7834,45.7379,45.7683,185122.0
2019-09-25 14:20:00,60.37,60.44,60.35,60.42,215746.0,45.7683,45.8213,45.7531,45.8062,215746.0
2019-09-25 14:30:00,60.41,60.49,60.39,60.45,148675.0,45.7986,45.8592,45.7834,45.8289,148675.0
2019-09-25 14:40:00,60.44,60.48,60.42,60.43,94317.0,45.8213,45.8517,45.8062,45.8137,94317.0
2019-09-25 14:50:00,60.43,60.46,60.42,60.45,96833.0,45.8137,45.8365,45.8062,45.8289,96833.0
2019-09-25 15:00:00,60.44,60.5,60.43,60.47,154231.0,45.8213,45.8668,45.8137,45.8441,154231.0
2019-09-25 15:10:00,60.47,60.5,60.42,60.43,159333.0,45.8441,45.8668,45.8062,45.8137,159333.0
2019-09-25 15:20:00,60.43,60.46,60.4,60.44,129243.0,45.8137,45.8365,45.791,45.8213,129243.0
2019-09-25 15:30:00,60.44,60.49,60.43,60.48,262418.0,45.8213,45.8592,45.8137,45.8517,262418.0
2019-09-25 15:40:00,60.47,60.5,60.44,60.45,234035.0,45.8441,45.8668,45.8213,45.8289,234035.0
2019-09-25 15:50:00,60.44,60.49,60.42,60.43,1113557.0,45.8213,45.8592,45.8062,45.8137,1113557.0
2019-09-26 09:30:00,60.16,60.3,59.92,59.93,342018.0,45.6091,45.7152,45.4271,45.4347,342018.0
2019-09-26 09:40:00,59.92,59.96,59.86,59.9,443041.0,45.4271,45.4574,45.3816,45.4119,443041.0
2019-09-26 09:50:00,59.91,59.91,59.79,59.86,302927.0,45.4195,45.4195,45.3285,45.3816,302927.0
2019-09-26 10:00:00,59.87,60.0,59.83,59.86,209237.0,45.3892,45.4878,45.3589,45.3816,209237.0
2019-09-26 10:10:00,59.85,59.85,59.72,59.77,481426.0,45.374,45.374,45.2755,45.3134,481426.0
2019-09-26 10:20:00,59.78,59.83,59.75,59.81,264149.0,45.321,45.3589,45.2982,45.3437,264149.0
2019-09-26 10:30:00,59.8,59.8,59.56,59.6,346422.0,45.3361,45.3361,45.1542,45.1845,346422.0
2019-09-26 10:40:00,59.59,59.63,59.52,59.58,143356.0,45.1769,45.2072,45.1239,45.1693,143356.0
2019-09-26 10:50:00,59.59,59.62,59.43,59.54,545782.0,45.1769,45.1997,45.0556,45.139,545782.0
2019-09-26 11:00:00,59.53,59.54,59.42,59.46,394117.0,45.1314,45.139,45.048,45.0784,394117.0
2019-09-26 11:10:00,59.45,59.52,59.35,59.4,259848.0,45.0708,45.1239,44.995,45.0329,259848.0
2019-09-26 11:20:00,59.4,59.43,59.33,59.41,395668.0,45.0329,45.0556,44.9798,45.0405,395668.0
2019-09-26 11:30:00,59.42,59.6,59.36,59.59,276206.0,45.048,45.1845,45.0026,45.1769,276206.0
2019-09-26 11:40:00,59.58,59.61,59.48,59.5,341947.0,45.1693,45.1921,45.0935,45.1087,341947.0
2019-09-26 11:50:00,59.51,59.51,59.42,59.43,405464.0,45.1163,45.1163,45.048,45.0556,405464.0
2019-09-26 12:00:00,59.43,59.55,59.37,59.47,567938.0,45.0556,45.1466,45.0101,45.0859,567938.0
2019-09-26 12:10:00,59.48,59.51,59.42,59.5,280643.0,45.0935,45.1163,45.048,45.1087,280643.0
2019-09-26 12:20:00,59.5,59.6,59.5,59.58,233769.0,45.1087,45.1845,45.1087,45.1693,233769.0
2019-09-26 12:30:00,59.58,59.71,59.57,59.71,275849.0,45.1693,45.2679,45.1618,45.2679,275849.0
2019-09-26 12:40:00,59.7,59.74,59.66,59.73,167700.0,45.2603,45.2906,45.23,45.2831,167700.0
2019-09-26 12:50:00,59.72,59.73,59.62,59.66,233745.0,45.2755,45.2831,45.1997,45.23,233745.0
2019-09-26 13:00:00,59.66,59.7,59.66,59.67,99363.0,45.23,45.2603,45.23,45.2376,99363.0
2019-09-26 13:10:00,59.66,59.67,59.54,59.55,158054.0,45.23,45.2376,45.139,45.1466,158054.0
2019-09-26 13:20:00,59.55,59.57,59.52,59.52,109884.0,45.1466,45.1618,45.1239,45.1239,109884.0
2019-09-26 13:30:00,59.51,59.55,59.45,59.53,569247.0,45.1163,45.1466,45.0708,45.1314,569247.0
2019-09-26 13:40:00,59.52,59.53,59.47,59.5,59238.0,45.1239,45.1314,45.0859,45.1087,59238.0
2019-09-26 13:50:00,59.49,59.61,59.46,59.6,201452.0,45.1011,45.1921,45.0784,45.1845,201452.0
2019-09-26 14:00:00,59.61,59.66,59.58,59.64,144039.0,45.1921,45.23,45.1693,45.2148,144039.0
2019-09-26 14:10:00,59.65,59.78,59.6,59.71,218061.0,45.2224,45.321,45.1845,45.2679,218061.0
2019-09-26 14:20:00,59.71,59.81,59.69,59.71,684672.0,45.2679,45.3437,45.2527,45.2679,684672.0
2019-09-26 14:30:00,59.7,59.79,59.7,59.72,166898.0,45.2603,45.3285,45.2603,45.2755,166898.0
2019-09-26 14:40:00,59.73,59.77,59.72,59.73,229525.0,45.2831,45.3134,45.2755,45.2831,229525.0
2019-09-26 14:50:00,59.73,59.73,59.63,59.65,161968.0,45.2831,45.2831,45.2072,45.2224,161968.0
2019-09-26 15:00:00,59.66,59.76,59.66,59.73,318913.0,45.23,45.3058,45.23,45.2831,318913.0
2019-09-26 15:10:00,59.73,59.77,59.68,59.71,133572.0,45.2831,45.3134,45.2452,45.2679,133572.0
2019-09-26 15:20:00,59.71,59.82,59.68,59.76,407290.0,45.2679,45.3513,45.2452,45.3058,407290.0
2019-09-26 15:30:00,59.77,59.82,59.73,59.74,478598.0,45.3134,45.3513,45.2831,45.2906,478598.0
2019-09-26 15:40:00,59.74,59.74,59.63,59.67,314448.0,45.2906,45.2906,45.2072,45.2376,314448.0
2019-09-26 15:50:00,59.68,59.7,59.59,59.64,1111758.0,45.2452,45.2603,45.1769,45.2148,1111758.0
2019-09-27 09:30:00,59.31,59.8,59.2,59.75,761925.0,44.9646,45.3361,44.8813,45.2982,761925.0
2019-09-27 09:40:00,59.74,59.87,59.71,59.83,391966.0,45.2906,45.3892,45.2679,45.3589,391966.0
2019-09-27 09:50:00,59.83,59.84,59.69,59.76,317343.0,45.3589,45.3665,45.2527,45.3058,317343.0
2019-09-27 10:00:00,59.77,59.77,59.61,59.72,349769.0,45.3134,45.3134,45.1921,45.2755,349769.0
2019-09-27 10:10:00,59.72,59.9,59.71,59.88,283468.0,45.2755,45.4119,45.2679,45.3968,283468.0
2019-09-27 10:20:00,59.88,60.0,59.87,59.99,599930.0,45.3968,45.4878,45.3892,45.4802,599930.0
2019-09-27 10:30:00,59.98,60.09,59.95,59.98,184864.0,45.4726,45.556,45.4498,45.4726,184864.0
2019-09-27 10:40:00,59.98,60.0,59.89,59.95,127529.0,45.4726,45.4878,45.4044,45.4498,127529.0
2019-09-27 10:50:00,59.95,59.96,59.85,59.88,176865.0,45.4498,45.4574,45.374,45.3968,176865.0
2019-09-27 11:00:00,59.88,60.02,59.85,59.97,119490.0,45.3968,45.5029,45.374,45.465,119490.0
2019-09-27 11:10:00,59.98,59.99,59.86,59.88,238711.0,45.4726,45.4802,45.3816,45.3968,238711.0
2019-09-27 11:20:00,59.87,59.95,59.84,59.92,140457.0,45.3892,45.4498,45.3665,45.4271,140457.0
2019-09-27 11:30:00,59.92,60.01,59.5,59.62,703870.0,45.4271,45.4953,45.1087,45.1997,703870.0
2019-09-27 11:40:00,59.62,59.7,59.55,59.65,391266.0,45.1997,45.2603,45.1466,45.2224,391266.0
2019-09-27 11:50:00,59.64,59.85,59.59,59.73,284509.0,45.2148,45.374,45.1769,45.2831,284509.0
2019-09-27 12:00:00,59.72,59.77,59.67,59.74,118997.0,45.2755,45.3134,45.2376,45.2906,118997.0
2019-09-27 12:10:00,59.75,59.8,59.67,59.69,140945.0,45.2982,45.3361,45.2376,45.2527,140945.0
2019-09-27 12:20:00,59.69,59.75,59.68,59.74,267467.0,45.2527,45.2982,45.2452,45.2906,267467.0
2019-09-27 12:30:00,59.73,59.79,59.69,59.77,264476.0,45.2831,45.3285,45.2527,45.3134,264476.0
2019-09-27 12:40:00,59.77,59.79,59.63,59.64,161876.0,45.3134,45.3285,45.2072,45.2148,161876.0
2019-09-27 12:50:00,59.63,59.69,59.52,59.53,246654.0,45.2072,45.2527,45.1239,45.1314,246654.0
2019-09-27 13:00:00,59.53,59.65,59.49,59.61,186211.0,45.1314,45.2224,45.1011,45.1921,186211.0
2019-09-27 13:10:00,59.61,59.64,59.56,59.61,149341.0,45.1921,45.2148,45.1542,45.1921,149341.0
2019-09-27 13:20:00,59.61,59.63,59.57,59.62,98635.0,45.1921,45.2072,45.1618,45.1997,98635.0
2019-09-27 13:30:00,59.61,59.63,59.54,59.6,195029.0,45.1921,45.2072,45.139,45.1845,195029.0
2019-09-27 13:40:00,59.61,59.62,59.49,59.51,106168.0,45.1921,45.1997,45.1011,45.1163,106168.0
2019-09-27 13:50:00,59.51,59.59,59.45,59.57,197210.0,45.1163,45.1769,45.0708,45.1618,197210.0
2019-09-27 14:00:00,59.58,59.58,59.51,59.53,138773.0,45.1693,45.1693,45.1163,45.1314,138773.0
2019-09-27 14:10:00,59.53,59.61,59.52,59.6,123263.0,45.1314,45.1921,45.1239,45.1845,123263.0
2019-09-27 14:20:00,59.6,59.63,59.55,59.6,192388.0,45.1845,45.2072,45.1466,45.1845,192388.0
2019-09-27 14:30:00,59.6,59.6,59.49,59.52,210161.0,45.1845,45.1845,45.1011,45.1239,210161.0
2019-09-27 14:40:00,59.51,59.57,59.46,59.46,275625.0,45.1163,45.1618,45.0784,45.0784,275625.0
2019-09-27 14:50:00,59.47,59.49,59.43,59.48,144150.0,45.0859,45.1011,45.0556,45.0935,144150.0
2019-09-27 15:00:00,59.49,59.52,59.37,59.39,220293.0,45.1011,45.1239,45.0101,45.0253,220293.0
2019-09-27 15:10:00,59.39,59.49,59.37,59.47,174406.0,45.0253,45.1011,45.0101,45.0859,174406.0
2019-09-27 15:20:00,59.46,59.53,59.45,59.47,273404.0,45.0784,45.1314,45.0708,45.0859,273404.0
2019-09-27 15:30:00,59.47,59.61,59.46,59.58,369385.0,45.0859,45.1921,45.0784,45.1693,369385.0
2019-09-27 15:40:00,59.58,59.63,59.52,59.52,313024.0,45.1693,45.2072,45.1239,45.1239,313024.0
2019-09-27 15:50:00,59.53,59.64,59.52,59.63,1577484.0,45.1314,45.2148,45.1239,45.2072,1577484.0
2019-09-30 09:30:00,59.35,59.59,59.25,59.53,648969.0,44.995,45.1769,44.9192,45.1314,648969.0
2019-09-30 09:40:00,59.53,59.55,59.38,59.45,343146.0,45.1314,45.1466,45.0177,45.0708,343146.0
2019-09-30 09:50:00,59.44,59.45,59.28,59.38,373892.0,45.0632,45.0708,44.9419,45.0177,373892.0
2019-09-30 10:00:00,59.38,59.43,59.31,59.4,188593.0,45.0177,45.0556,44.9646,45.0329,188593.0
2019-09-30 10:10:00,59.39,59.54,59.39,59.48,579439.0,45.0253,45.139,45.0253,45.0935,579439.0
2019-09-30 10:20:00,59.48,59.51,59.43,59.44,485722.0,45.0935,45.1163,45.0556,45.0632,485722.0
2019-09-30 10:30:00,59.45,59.5,59.42,59.47,650113.0,45.0708,45.1087,45.048,45.0859,650113.0
2019-09-30 10:40:00,59.48,59.53,59.4,59.48,301387.0,45.0935,45.1314,45.0329,45.0935,301387.0
2019-09-30 10:50:00,59.48,59.54,59.45,59.47,891668.0,45.0935,45.139,45.0708,45.0859,891668.0
2019-09-30 11:00:00,59.48,59.49,59.39,59.46,126621.0,45.0935,45.1011,45.0253,45.0784,126621.0
2019-09-30 11:10:00,59.46,59.46,59.4,59.41,79642.0,45.0784,45.0784,45.0329,45.0405,79642.0
2019-09-30 11:20:00,59.41,59.45,59.36,59.44,299245.0,45.0405,45.0708,45.0026,45.0632,299245.0
2019-09-30 11:30:00,59.44,59.46,59.42,59.43,325096.0,45.0632,45.0784,45.048,45.0556,325096.0
2019-09-30 11:40:00,59.43,59.47,59.4,59.44,207251.0,45.0556,45.0859,45.0329,45.0632,207251.0
2019-09-30 11:50:00,59.45,59.47,59.4,59.42,180407.0,45.0708,45.0859,45.0329,45.048,180407.0
2019-09-30 12:00:00,59.42,59.44,59.4,59.42,414042.0,45.048,45.0632,45.0329,45.048,414042.0
2019-09-30 12:10:00,59.42,59.43,59.38,59.42,449978.0,45.048,45.0556,45.0177,45.048,449978.0
2019-09-30 12:20:00,59.42,59.53,59.41,59.48,150884.0,45.048,45.1314,45.0405,45.0935,150884.0
2019-09-30 12:30:00,59.49,59.49,59.45,59.45,70223.0,45.1011,45.1011,45.0708,45.0708,70223.0
2019-09-30 12:40:00,59.44,59.46,59.39,59.4,248922.0,45.0632,45.0784,45.0253,45.0329,248922.0
2019-09-30 12:50:00,59.4,59.4,59.36,59.39,465929.0,45.0329,45.0329,45.0026,45.0253,465929.0
2019-09-30 13:00:00,59.4,59.4,59.31,59.32,311464.0,45.0329,45.0329,44.9646,44.9722,311464.0
2019-09-30 13:10:00,59.31,59.33,59.29,59.3,153260.0,44.9646,44.9798,44.9495,44.9571,153260.0
2019-09-30 13:20:00,59.3,59.31,59.24,59.29,488269.0,44.9571,44.9646,44.9116,44.9495,488269.0
2019-09-30 13:30:00,59.29,59.29,59.26,59.27,498141.0,44.9495,44.9495,44.9267,44.9343,498141.0
2019-09-30 13:40:00,59.27,59.32,59.26,59.32,849790.0,44.9343,44.9722,44.9267,44.9722,849790.0
2019-09-30 13:50:00,59.32,59.32,59.23,59.25,383466.0,44.9722,44.9722,44.904,44.9192,383466.0
2019-09-30 14:00:00,59.25,59.26,59.23,59.23,135896.0,44.9192,44.9267,44.904,44.904,135896.0
2019-09-30 14:10:00,59.23,59.25,59.21,59.22,360258.0,44.904,44.9192,44.8888,44.8964,360258.0
2019-09-30 14:20:00,59.22,59.23,59.17,59.18,408617.0,44.8964,44.904,44.8585,44.8661,408617.0
2019-09-30 14:30:00,59.18,59.23,59.14,59.23,482745.0,44.8661,44.904,44.8358,44.904,482745.0
2019-09-30 14:40:00,59.23,59.3,59.22,59.28,408838.0,44.904,44.9571,44.8964,44.9419,408838.0
2019-09-30 14:50:00,59.29,59.3,59.25,59.27,150339.0,44.9495,44.9571,44.9192,44.9343,150339.0
2019-09-30 15:00:00,59.27,59.3,59.26,59.27,170066.0,44.9343,44.9571,44.9267,44.9343,170066.0
2019-09-30 15:10:00,59.27,59.34,59.25,59.33,897272.0,44.9343,44.9874,44.9192,44.9798,897272.0
2019-09-30 15:20:00,59.33,59.36,59.31,59.32,151889.0,44.9798,45.0026,44.9646,44.9722,151889.0
2019-09-30 15:30:00,59.32,59.35,59.31,59.34,580677.0,44.9722,44.995,44.9646,44.9874,580677.0
2019-09-30 15:40:00,59.34,59.34,59.24,59.27,1362497.0,44.9874,44.9874,44.9116,44.9343,1362497.0
2019-09-30 15:50:00,59.27,59.28,59.16,59.18,3198695.0,44.9343,44.9419,44.8509,44.8661,3198695.0
2019-10-01 09:30:00,59.45,59.56,59.38,59.43,377622.0,45.0708,45.1542,45.0177,45.0556,377622.0
2019-10-01 09:40:00,59.43,59.61,59.39,59.61,271259.0,45.0556,45.1921,45.0253,45.1921,271259.0
2019-10-01 09:50:00,59.61,59.62,59.46,59.55,251860.0,45.1921,45.1997,45.0784,45.1466,251860.0
2019-10-01 10:00:00,59.54,59.54,59.01,59.04,791406.0,45.139,45.139,44.7372,44.76,791406.0
2019-10-01 10:10:00,59.04,59.13,58.95,59.08,428472.0,44.76,44.8282,44.6917,44.7903,428472.0
2019-10-01 10:20:00,59.07,59.08,58.95,59.05,290042.0,44.7827,44.7903,44.6917,44.7675,290042.0
2019-10-01 10:30:00,59.06,59.12,58.98,59.03,172647.0,44.7751,44.8206,44.7145,44.7524,172647.0
2019-10-01 10:40:00,59.03,59.04,58.85,58.85,353692.0,44.7524,44.76,44.6159,44.6159,353692.0
2019-10-01 10:50:00,58.84,58.89,58.74,58.77,172300.0,44.6083,44.6462,44.5325,44.5553,172300.0
2019-10-01 11:00:00,58.77,58.78,58.67,58.76,400690.0,44.5553,44.5628,44.4794,44.5477,400690.0
2019-10-01 11:10:00,58.76,58.76,58.64,58.7,262804.0,44.5477,44.5477,44.4567,44.5022,262804.0
2019-10-01 11:20:00,58.7,58.8,58.66,58.78,218759.0,44.5022,44.578,44.4719,44.5628,218759.0
2019-10-01 11:30:00,58.79,58.89,58.78,58.78,306399.0,44.5704,44.6462,44.5628,44.5628,306399.0
2019-10-01 11:40:00,58.79,58.8,58.6,58.6,310953.0,44.5704,44.578,44.4264,44.4264,310953.0
2019-10-01 11:50:00,58.61,58.67,58.58,58.61,247485.0,44.434,44.4794,44.4112,44.434,247485.0
2019-10-01 12:00:00,58.61,58.62,58.45,58.46,255199.0,44.434,44.4415,44.3127,44.3202,255199.0
2019-10-01 12:10:00,58.45,58.48,58.38,58.45,290535.0,44.3127,44.3354,44.2596,44.3127,290535.0
2019-10-01 12:20:00,58.45,58.49,58.38,58.4,186809.0,44.3127,44.343,44.2596,44.2747,186809.0
2019-10-01 12:30:00,58.4,58.44,58.36,58.36,174359.0,44.2747,44.3051,44.2444,44.2444,174359.0
2019-10-01 12:40:00,58.36,58.44,58.35,58.41,155415.0,44.2444,44.3051,44.2368,44.2823,155415.0
2019-10-01 12:50:00,58.41,58.42,58.22,58.23,122739.0,44.2823,44.2899,44.1383,44.1459,122739.0
2019-10-01 13:00:00,58.23,58.25,58.16,58.18,240033.0,44.1459,44.161,44.0928,44.108,240033.0
2019-10-01 13:10:00,58.18,58.19,58.03,58.03,393021.0,44.108,44.1155,43.9942,43.9942,393021.0
2019-10-01 13:20:00,58.04,58.06,57.97,58.05,519347.0,44.0018,44.017,43.9488,44.0094,519347.0
2019-10-01 13:30:00,58.05,58.07,57.94,57.99,542007.0,44.0094,44.0246,43.926,43.9639,542007.0
2019-10-01 13:40:00,58.0,58.06,57.97,58.03,556759.0,43.9715,44.017,43.9488,43.9942,556759.0
2019-10-01 13:50:00,58.03,58.05,57.93,57.95,376495.0,43.9942,44.0094,43.9184,43.9336,376495.0
2019-10-01 14:00:00,57.95,57.97,57.82,57.83,377864.0,43.9336,43.9488,43.835,43.8426,377864.0
2019-10-01 14:10:00,57.82,57.94,57.82,57.94,494677.0,43.835,43.926,43.835,43.926,494677.0
2019-10-01 14:20:00,57.94,58.01,57.93,58.0,657586.0,43.926,43.9791,43.9184,43.9715,657586.0
2019-10-01 14:30:00,58.0,58.07,57.99,58.05,810635.0,43.9715,44.0246,43.9639,44.0094,810635.0
2019-10-01 14:40:00,58.05,58.13,58.03,58.05,521095.0,44.0094,44.0701,43.9942,44.0094,521095.0
2019-10-01 14:50:00,58.05,58.09,58.02,58.04,218190.0,44.0094,44.0397,43.9867,44.0018,218190.0
2019-10-01 15:00:00,58.03,58.05,57.94,58.01,265774.0,43.9942,44.0094,43.926,43.9791,265774.0
2019-10-01 15:10:00,58.01,58.01,57.9,57.99,386614.0,43.9791,43.9791,43.8957,43.9639,386614.0
2019-10-01 15:20:00,57.98,58.08,57.97,58.07,189747.0,43.9563,44.0321,43.9488,44.0246,189747.0
2019-10-01 15:30:00,58.06,58.07,57.91,57.95,363757.0,44.017,44.0246,43.9033,43.9336,363757.0
2019-10-01 15:40:00,57.94,57.99,57.9,57.92,384846.0,43.926,43.9639,43.8957,43.9108,384846.0
2019-10-01 15:50:00,57.91,57.95,57.82,57.84,1356827.0,43.9033,43.9336,43.835,43.8502,1356827.0
2019-10-02 09:30:00,57.49,57.63,57.03,57.07,1034562.0,43.5848,43.691,43.2361,43.2664,1034562.0
2019-10-02 09:40:00,57.06,57.14,56.89,57.03,552587.0,43.2589,43.3195,43.13,43.2361,552587.0
2019-10-02 09:50:00,57.04,57.09,56.98,57.09,362696.0,43.2437,43.2816,43.1982,43.2816,362696.0
2019-10-02 10:00:00,57.08,57.5,57.04,57.44,479696.0,43.274,43.5924,43.2437,43.5469,479696.0
2019-10-02 10:10:00,57.45,57.5,57.36,57.4,369410.0,43.5545,43.5924,43.4863,43.5166,369410.0
2019-10-02 10:20:00,57.4,57.45,57.29,57.29,774551.0,43.5166,43.5545,43.4332,43.4332,774551.0
2019-10-02 10:30:00,57.29,57.29,56.82,56.84,989596.0,43.4332,43.4332,43.0769,43.0921,989596.0
2019-10-02 10:40:00,56.84,56.96,56.81,56.84,413467.0,43.0921,43.183,43.0693,43.0921,413467.0
2019-10-02 10:50:00,56.84,57.03,56.83,56.97,430799.0,43.0921,43.2361,43.0845,43.1906,430799.0
2019-10-02 11:00:00,56.96,57.15,56.93,57.02,374733.0,43.183,43.3271,43.1603,43.2285,374733.0
2019-10-02 11:10:00,57.02,57.03,56.84,56.92,174883.0,43.2285,43.2361,43.0921,43.1527,174883.0
2019-10-02 11:20:00,56.9,56.95,56.77,56.81,306998.0,43.1376,43.1755,43.039,43.0693,306998.0
2019-10-02 11:30:00,56.8,56.86,56.6,56.68,494623.0,43.0617,43.1072,42.9101,42.9708,494623.0
2019-10-02 11:40:00,56.67,56.7,56.6,56.62,156620.0,42.9632,42.9859,42.9101,42.9253,156620.0
2019-10-02 11:50:00,56.63,56.73,56.61,56.68,174018.0,42.9329,43.0087,42.9177,42.9708,174018.0
2019-10-02 12:00:00,56.67,56.72,56.64,56.7,151562.0,42.9632,43.0011,42.9404,42.9859,151562.0
2019-10-02 12:10:00,56.69,56.7,56.54,56.57,269551.0,42.9783,42.9859,42.8646,42.8874,269551.0
2019-10-02 12:20:00,56.58,56.65,56.5,56.63,427418.0,42.895,42.948,42.8343,42.9329,427418.0
2019-10-02 12:30:00,56.63,56.64,56.49,56.51,222484.0,42.9329,42.9404,42.8267,42.8419,222484.0
2019-10-02 12:40:00,56.51,56.52,56.44,56.49,280833.0,42.8419,42.8495,42.7888,42.8267,280833.0
2019-10-02 12:50:00,56.48,56.57,56.47,56.54,232698.0,42.8191,42.8874,42.8116,42.8646,232698.0
2019-10-02 13:00:00,56.54,56.58,56.47,56.49,383794.0,42.8646,42.895,42.8116,42.8267,383794.0
2019-10-02 13:10:00,56.49,56.61,56.48,56.58,698447.0,42.8267,42.9177,42.8191,42.895,698447.0
2019-10-02 13:20:00,56.57,56.6,56.53,56.55,324304.0,42.8874,42.9101,42.857,42.8722,324304.0
2019-10-02 13:30:00,56.54,56.56,56.39,56.39,123338.0,42.8646,42.8798,42.7509,42.7509,123338.0
2019-10-02 13:40:00,56.39,56.41,56.33,56.33,150468.0,42.7509,42.7661,42.7054,42.7054,150468.0
2019-10-02 13:50:00,56.33,56.37,56.29,56.35,376625.0,42.7054,42.7357,42.6751,42.7206,376625.0
2019-10-02 14:00:00,56.35,56.4,56.29,56.37,237918.0,42.7206,42.7585,42.6751,42.7357,237918.0
2019-10-02 14:10:00,56.37,56.38,56.24,56.33,195858.0,42.7357,42.7433,42.6372,42.7054,195858.0
2019-10-02 14:20:00,56.33,56.36,56.28,56.29,99432.0,42.7054,42.7282,42.6675,42.6751,99432.0
2019-10-02 14:30:00,56.28,56.35,56.25,56.33,115383.0,42.6675,42.7206,42.6448,42.7054,115383.0
2019-10-02 14:40:00,56.33,56.42,56.29,56.38,324618.0,42.7054,42.7737,42.6751,42.7433,324618.0
2019-10-02 14:50:00,56.37,56.41,56.3,56.41,392464.0,42.7357,42.7661,42.6827,42.7661,392464.0
2019-10-02 15:00:00,56.41,56.44,56.34,56.4,226876.0,42.7661,42.7888,42.713,42.7585,226876.0
2019-10-02 15:10:00,56.4,56.52,56.4,56.5,487467.0,42.7585,42.8495,42.7585,42.8343,487467.0
2019-10-02 15:20:00,56.5,56.55,56.45,56.48,559226.0,42.8343,42.8722,42.7964,42.8191,559226.0
2019-10-02 15:30:00,56.48,56.58,56.44,56.51,855096.0,42.8191,42.895,42.7888,42.8419,855096.0
2019-10-02 15:40:00,56.52,56.56,56.31,56.31,888566.0,42.8495,42.8798,42.6903,42.6903,888566.0
2019-10-02 15:50:00,56.31,56.38,56.25,56.37,1713826.0,42.6903,42.7433,42.6448,42.7357,1713826.0
2019-10-03 09:30:00,56.1,56.29,55.99,56.16,782795.0,42.5311,42.6751,42.4477,42.5765,782795.0
2019-10-03 09:40:00,56.16,56.45,56.11,56.4,306875.0,42.5765,42.7964,42.5386,42.7585,306875.0
2019-10-03 09:50:00,56.41,56.48,56.33,56.43,358555.0,42.7661,42.8191,42.7054,42.7812,358555.0
2019-10-03 10:00:00,56.43,56.43,55.65,55.72,1153432.0,42.7812,42.7812,42.1899,42.243,1153432.0
2019-10-03 10:10:00,55.72,55.94,55.64,55.92,427549.0,42.243,42.4097,42.1823,42.3946,427549.0
2019-10-03 10:20:00,55.92,56.08,55.86,56.0,752951.0,42.3946,42.5159,42.3491,42.4552,752951.0
2019-10-03 10:30:00,56.0,56.2,55.97,56.06,687369.0,42.4552,42.6069,42.4325,42.5007,687369.0
2019-10-03 10:40:00,56.06,56.08,55.85,55.91,651987.0,42.5007,42.5159,42.3415,42.387,651987.0
2019-10-03 10:50:00,55.91,56.25,55.91,56.22,514129.0,42.387,42.6448,42.387,42.622,514129.0
2019-10-03 11:00:00,56.21,56.44,56.16,56.39,993490.0,42.6144,42.7888,42.5765,42.7509,993490.0
2019-10-03 11:10:00,56.39,56.54,56.34,56.48,586344.0,42.7509,42.8646,42.713,42.8191,586344.0
2019-10-03 11:20:00,56.48,56.49,56.26,56.33,331118.0,42.8191,42.8267,42.6524,42.7054,331118.0
2019-10-03 11:30:00,56.34,56.35,56.14,56.15,278797.0,42.713,42.7206,42.5614,42.569,278797.0
2019-10-03 11:40:00,56.14,56.22,56.11,56.19,445715.0,42.5614,42.622,42.5386,42.5993,445715.0
2019-10-03 11:50:00,56.19,56.29,56.18,56.26,386346.0,42.5993,42.6751,42.5917,42.6524,386346.0
2019-10-03 12:00:00,56.27,56.44,56.26,56.42,664088.0,42.6599,42.7888,42.6524,42.7737,664088.0
2019-10-03 12:10:00,56.42,56.48,56.34,56.36,311131.0,42.7737,42.8191,42.713,42.7282,311131.0
2019-10-03 12:20:00,56.36,56.6,56.35,56.57,319588.0,42.7282,42.9101,42.7206,42.8874,319588.0
2019-10-03 12:30:00,56.56,56.64,56.55,56.62,413234.0,42.8798,42.9404,42.8722,42.9253,413234.0
2019-10-03 12:40:00,56.62,56.71,56.6,56.65,402629.0,42.9253,42.9935,42.9101,42.948,402629.0
2019-10-03 12:50:00,56.65,56.7,56.59,56.65,240304.0,42.948,42.9859,42.9025,42.948,240304.0
2019-10-03 13:00:00,56.65,56.7,56.59,56.65,407447.0,42.948,42.9859,42.9025,42.948,407447.0
2019-10-03 13:10:00,56.66,56.71,56.62,56.69,151231.0,42.9556,42.9935,42.9253,42.9783,151231.0
2019-10-03 13:20:00,56.69,56.77,56.65,56.73,153841.0,42.9783,43.039,42.948,43.0087,153841.0
2019-10-03 13:30:00,56.74,56.79,56.7,56.75,531117.0,43.0163,43.0542,42.9859,43.0238,531117.0
2019-10-03 13:40:00,56.76,56.96,56.76,56.96,403997.0,43.0314,43.183,43.0314,43.183,403997.0
2019-10-03 13:50:00,56.96,57.01,56.91,57.0,204619.0,43.183,43.2209,43.1451,43.2134,204619.0
2019-10-03 14:00:00,57.01,57.01,56.92,56.98,495542.0,43.2209,43.2209,43.1527,43.1982,495542.0
2019-10-03 14:10:00,56.99,57.01,56.94,56.98,370922.0,43.2058,43.2209,43.1679,43.1982,370922.0
2019-10-03 14:20:00,56.99,57.07,56.98,57.05,234044.0,43.2058,43.2664,43.1982,43.2513,234044.0
2019-10-03 14:30:00,57.06,57.07,56.97,56.99,229226.0,43.2589,43.2664,43.1906,43.2058,229226.0
2019-10-03 14:40:00,56.99,57.0,56.95,57.0,201914.0,43.2058,43.2134,43.1755,43.2134,201914.0
2019-10-03 14:50:00,57.01,57.05,56.95,57.0,149839.0,43.2209,43.2513,43.1755,43.2134,149839.0
2019-10-03 15:00:00,57.0,57.0,56.93,56.96,153418.0,43.2134,43.2134,43.1603,43.183,153418.0
2019-10-03 15:10:00,56.96,57.0,56.88,56.91,421088.0,43.183,43.2134,43.1224,43.1451,421088.0
2019-10-03 15:20:00,56.91,56.96,56.86,56.89,182003.0,43.1451,43.183,43.1072,43.13,182003.0
2019-10-03 15:30:00,56.9,56.91,56.81,56.88,350917.0,43.1376,43.1451,43.0693,43.1224,350917.0
2019-10-03 15:40:00,56.87,56.92,56.77,56.78,364678.0,43.1148,43.1527,43.039,43.0466,364678.0
2019-10-03 15:50:00,56.78,57.08,56.75,57.07,2057083.0,43.0466,43.274,43.0238,43.2664,2057083.0
2019-10-04 09:30:00,57.26,57.38,57.02,57.03,480941.0,43.4105,43.5015,43.2285,43.2361,480941.0
2019-10-04 09:40:00,57.02,57.27,56.97,57.2,398626.0,43.2285,43.4181,43.1906,43.365,398626.0
2019-10-04 09:50:00,57.18,57.21,57.06,57.17,334921.0,43.3498,43.3726,43.2589,43.3422,334921.0
2019-10-04 10:00:00,57.17,57.26,56.95,56.98,471861.0,43.3422,43.4105,43.1755,43.1982,471861.0
2019-10-04 10:10:00,56.97,56.98,56.83,56.93,301843.0,43.1906,43.1982,43.0845,43.1603,301843.0
2019-10-04 10:20:00,56.93,56.96,56.84,56.85,196339.0,43.1603,43.183,43.0921,43.0996,196339.0
2019-10-04 10:30:00,56.85,56.87,56.76,56.77,192545.0,43.0996,43.1148,43.0314,43.039,192545.0
2019-10-04 10:40:00,56.76,56.8,56.68,56.74,539254.0,43.0314,43.0617,42.9708,43.0163,539254.0
2019-10-04 10:50:00,56.74,56.91,56.73,56.84,107653.0,43.0163,43.1451,43.0087,43.0921,107653.0
2019-10-04 11:00:00,56.86,56.95,56.81,56.92,267377.0,43.1072,43.1755,43.0693,43.1527,267377.0
2019-10-04 11:10:00,56.93,56.95,56.88,56.91,197814.0,43.1603,43.1755,43.1224,43.1451,197814.0
2019-10-04 11:20:00,56.91,56.92,56.79,56.88,157305.0,43.1451,43.1527,43.0542,43.1224,157305.0
2019-10-04 11:30:00,56.89,57.03,56.86,56.95,260298.0,43.13,43.2361,43.1072,43.1755,260298.0
2019-10-04 11:40:00,56.96,56.96,56.78,56.82,350664.0,43.183,43.183,43.0466,43.0769,350664.0
2019-10-04 11:50:00,56.82,56.9,56.81,56.84,70109.0,43.0769,43.1376,43.0693,43.0921,70109.0
2019-10-04 12:00:00,56.85,56.89,56.84,56.86,71036.0,43.0996,43.13,43.0921,43.1072,71036.0
2019-10-04 12:10:00,56.86,56.87,56.8,56.81,131335.0,43.1072,43.1148,43.0617,43.0693,131335.0
2019-10-04 12:20:00,56.8,56.95,56.8,56.92,143179.0,43.0617,43.1755,43.0617,43.1527,143179.0
2019-10-04 12:30:00,56.92,56.93,56.83,56.85,310186.0,43.1527,43.1603,43.0845,43.0996,310186.0
2019-10-04 12:40:00,56.85,56.89,56.83,56.86,190914.0,43.0996,43.13,43.0845,43.1072,190914.0
2019-10-04 12:50:00,56.86,56.87,56.8,56.87,119531.0,43.1072,43.1148,43.0617,43.1148,119531.0
2019-10-04 13:00:00,56.86,56.88,56.8,56.8,159833.0,43.1072,43.1224,43.0617,43.0617,159833.0
2019-10-04 13:10:00,56.81,56.93,56.81,56.91,158270.0,43.0693,43.1603,43.0693,43.1451,158270.0
2019-10-04 13:20:00,56.91,56.95,56.89,56.94,138339.0,43.1451,43.1755,43.13,43.1679,138339.0
2019-10-04 13:30:00,56.94,56.95,56.88,56.95,88884.0,43.1679,43.1755,43.1224,43.1755,88884.0
2019-10-04 13:40:00,56.95,57.03,56.95,56.97,394156.0,43.1755,43.2361,43.1755,43.1906,394156.0
2019-10-04 13:50:00,56.98,56.98,56.88,56.92,196910.0,43.1982,43.1982,43.1224,43.1527,196910.0
2019-10-04 14:00:00,56.92,56.98,56.91,56.95,114172.0,43.1527,43.1982,43.1451,43.1755,114172.0
2019-10-04 14:10:00,56.95,57.05,56.94,57.02,181878.0,43.1755,43.2513,43.1679,43.2285,181878.0
2019-10-04 14:20:00,57.02,57.03,56.98,57.02,73699.0,43.2285,43.2361,43.1982,43.2285,73699.0
2019-10-04 14:30:00,57.01,57.06,57.0,57.02,85565.0,43.2209,43.2589,43.2134,43.2285,85565.0
2019-10-04 14:40:00,57.02,57.06,57.0,57.01,64906.0,43.2285,43.2589,43.2134,43.2209,64906.0
2019-10-04 14:50:00,57.0,57.05,56.99,57.05,98196.0,43.2134,43.2513,43.2058,43.2513,98196.0
2019-10-04 15:00:00,57.05,57.1,57.04,57.1,110624.0,43.2513,43.2892,43.2437,43.2892,110624.0
2019-10-04 15:10:00,57.1,57.16,57.08,57.16,110103.0,43.2892,43.3347,43.274,43.3347,110103.0
2019-10-04 15:20:00,57.16,57.18,57.1,57.16,196233.0,43.3347,43.3498,43.2892,43.3347,196233.0
2019-10-04 15:30:00,57.16,57.24,57.14,57.23,242939.0,43.3347,43.3953,43.3195,43.3877,242939.0
2019-10-04 15:40:00,57.24,57.35,57.22,57.33,289682.0,43.3953,43.4787,43.3802,43.4635,289682.0
2019-10-04 15:50:00,57.33,57.46,57.32,57.37,945489.0,43.4635,43.5621,43.456,43.4939,945489.0
2019-10-07 09:30:00,57.47,57.47,57.11,57.16,536264.0,43.5697,43.5697,43.2968,43.3347,536264.0
2019-10-07 09:40:00,57.15,57.17,56.98,57.14,297205.0,43.3271,43.3422,43.1982,43.3195,297205.0
2019-10-07 09:50:00,57.14,57.3,57.14,57.21,203281.0,43.3195,43.4408,43.3195,43.3726,203281.0
2019-10-07 10:00:00,57.22,57.42,57.15,57.41,267912.0,43.3802,43.5318,43.3271,43.5242,267912.0
2019-10-07 10:10:00,57.41,57.42,57.32,57.38,234003.0,43.5242,43.5318,43.456,43.5015,234003.0
2019-10-07 10:20:00,57.39,57.56,57.39,57.5,343843.0,43.509,43.6379,43.509,43.5924,343843.0
2019-10-07 10:30:00,57.51,57.56,57.42,57.43,347172.0,43.6,43.6379,43.5318,43.5394,347172.0
2019-10-07 10:40:00,57.44,57.5,57.41,57.46,199992.0,43.5469,43.5924,43.5242,43.5621,199992.0
2019-10-07 10:50:00,57.46,57.53,57.45,57.48,134470.0,43.5621,43.6152,43.5545,43.5773,134470.0
2019-10-07 11:00:00,57.49,57.69,57.48,57.65,246425.0,43.5848,43.7365,43.5773,43.7062,246425.0
2019-10-07 11:10:00,57.65,57.67,57.51,57.55,229394.0,43.7062,43.7213,43.6,43.6303,229394.0
2019-10-07 11:20:00,57.55,57.65,57.53,57.6,253081.0,43.6303,43.7062,43.6152,43.6682,253081.0
2019-10-07 11:30:00,57.6,57.65,57.55,57.56,316801.0,43.6682,43.7062,43.6303,43.6379,316801.0
2019-10-07 11:40:00,57.55,57.62,57.5,57.52,142661.0,43.6303,43.6834,43.5924,43.6076,142661.0
2019-10-07 11:50:00,57.51,57.53,57.39,57.4,377634.0,43.6,43.6152,43.509,43.5166,377634.0
2019-10-07 12:00:00,57.4,57.44,57.37,57.4,81290.0,43.5166,43.5469,43.4939,43.5166,81290.0
2019-10-07 12:10:00,57.4,57.48,57.38,57.45,59670.0,43.5166,43.5773,43.5015,43.5545,59670.0
2019-10-07 12:20:00,57.45,57.49,57.43,57.45,190452.0,43.5545,43.5848,43.5394,43.5545,190452.0
2019-10-07 12:30:00,57.45,57.46,57.37,57.41,63785.0,43.5545,43.5621,43.4939,43.5242,63785.0
2019-10-07 12:40:00,57.41,57.47,57.41,57.42,57029.0,43.5242,43.5697,43.5242,43.5318,57029.0
2019-10-07 12:50:00,57.42,57.44,57.36,57.37,130378.0,43.5318,43.5469,43.4863,43.4939,130378.0
2019-10-07 13:00:00,57.38,57.39,57.28,57.3,118363.0,43.5015,43.509,43.4256,43.4408,118363.0
2019-10-07 13:10:00,57.3,57.31,57.24,57.28,56589.0,43.4408,43.4484,43.3953,43.4256,56589.0
2019-10-07 13:20:00,57.28,57.31,57.26,57.27,78801.0,43.4256,43.4484,43.4105,43.4181,78801.0
2019-10-07 13:30:00,57.26,57.48,57.26,57.46,450567.0,43.4105,43.5773,43.4105,43.5621,450567.0
2019-10-07 13:40:00,57.46,57.5,57.43,57.46,235420.0,43.5621,43.5924,43.5394,43.5621,235420.0
2019-10-07 13:50:00,57.46,57.46,57.34,57.37,126412.0,43.5621,43.5621,43.4711,43.4939,126412.0
2019-10-07 14:00:00,57.38,57.39,57.3,57.32,119600.0,43.5015,43.509,43.4408,43.456,119600.0
2019-10-07 14:10:00,57.32,57.33,57.24,57.3,113500.0,43.456,43.4635,43.3953,43.4408,113500.0
2019-10-07 14:20:00,57.29,57.3,57.18,57.21,149915.0,43.4332,43.4408,43.3498,43.3726,149915.0
2019-10-07 14:30:00,57.2,57.25,57.13,57.13,155769.0,43.365,43.4029,43.3119,43.3119,155769.0
2019-10-07 14:40:00,57.13,57.14,57.1,57.1,128795.0,43.3119,43.3195,43.2892,43.2892,128795.0
2019-10-07 14:50:00,57.1,57.15,57.02,57.14,209663.0,43.2892,43.3271,43.2285,43.3195,209663.0
2019-10-07 15:00:00,57.15,57.16,57.09,57.16,129912.0,43.3271,43.3347,43.2816,43.3347,129912.0
2019-10-07 15:10:00,57.15,57.2,57.1,57.12,271417.0,43.3271,43.365,43.2892,43.3043,271417.0
2019-10-07 15:20:00,57.12,57.16,57.06,57.11,263890.0,43.3043,43.3347,43.2589,43.2968,263890.0
2019-10-07 15:30:00,57.12,57.14,57.04,57.09,366695.0,43.3043,43.3195,43.2437,43.2816,366695.0
2019-10-07 15:40:00,57.1,57.11,56.95,56.96,292948.0,43.2892,43.2968,43.1755,43.183,292948.0
2019-10-07 15:50:00,56.95,57.05,56.84,56.85,1611441.0,43.1755,43.2513,43.0921,43.0996,1611441.0
2019-10-08 09:30:00,56.29,56.56,56.18,56.44,757497.0,42.6751,42.8798,42.5917,42.7888,757497.0
2019-10-08 09:40:00,56.42,56.59,56.32,56.52,681241.0,42.7737,42.9025,42.6978,42.8495,681241.0
2019-10-08 09:50:00,56.52,56.57,56.43,56.52,476721.0,42.8495,42.8874,42.7812,42.8495,476721.0
2019-10-08 10:00:00,56.52,56.62,56.43,56.61,332070.0,42.8495,42.9253,42.7812,42.9177,332070.0
2019-10-08 10:10:00,56.61,56.73,56.59,56.68,714988.0,42.9177,43.0087,42.9025,42.9708,714988.0
2019-10-08 10:20:00,56.67,56.68,56.46,56.5,319143.0,42.9632,42.9708,42.804,42.8343,319143.0
2019-10-08 10:30:00,56.49,56.56,56.3,56.39,584569.0,42.8267,42.8798,42.6827,42.7509,584569.0
2019-10-08 10:40:00,56.39,56.42,56.26,56.3,275762.0,42.7509,42.7737,42.6524,42.6827,275762.0
2019-10-08 10:50:00,56.29,56.39,56.19,56.33,708868.0,42.6751,42.7509,42.5993,42.7054,708868.0
2019-10-08 11:00:00,56.33,56.34,56.2,56.23,195956.0,42.7054,42.713,42.6069,42.6296,195956.0
2019-10-08 11:10:00,56.22,56.29,56.19,56.21,372047.0,42.622,42.6751,42.5993,42.6144,372047.0
2019-10-08 11:20:00,56.22,56.23,56.09,56.14,337970.0,42.622,42.6296,42.5235,42.5614,337970.0
2019-10-08 11:30:00,56.14,56.15,56.01,56.02,742945.0,42.5614,42.569,42.4628,42.4704,742945.0
2019-10-08 11:40:00,56.01,56.09,55.98,56.05,850010.0,42.4628,42.5235,42.4401,42.4931,850010.0
2019-10-08 11:50:00,56.06,56.21,56.04,56.15,487502.0,42.5007,42.6144,42.4856,42.569,487502.0
2019-10-08 12:00:00,56.15,56.16,56.1,56.12,149464.0,42.569,42.5765,42.5311,42.5462,149464.0
2019-10-08 12:10:00,56.12,56.13,56.08,56.12,86390.0,42.5462,42.5538,42.5159,42.5462,86390.0
2019-10-08 12:20:00,56.12,56.2,56.11,56.16,173305.0,42.5462,42.6069,42.5386,42.5765,173305.0
2019-10-08 12:30:00,56.17,56.18,56.1,56.13,163988.0,42.5841,42.5917,42.5311,42.5538,163988.0
2019-10-08 12:40:00,56.13,56.35,56.12,56.31,301532.0,42.5538,42.7206,42.5462,42.6903,301532.0
2019-10-08 12:50:00,56.31,56.32,56.15,56.2,206750.0,42.6903,42.6978,42.569,42.6069,206750.0
2019-10-08 13:00:00,56.21,56.23,56.13,56.17,118855.0,42.6144,42.6296,42.5538,42.5841,118855.0
2019-10-08 13:10:00,56.18,56.2,56.14,56.17,96127.0,42.5917,42.6069,42.5614,42.5841,96127.0
2019-10-08 13:20:00,56.18,56.29,56.18,56.29,159123.0,42.5917,42.6751,42.5917,42.6751,159123.0
2019-10-08 13:30:00,56.29,56.32,56.22,56.25,197446.0,42.6751,42.6978,42.622,42.6448,197446.0
2019-10-08 13:40:00,56.25,56.32,56.24,56.3,176708.0,42.6448,42.6978,42.6372,42.6827,176708.0
2019-10-08 13:50:00,56.31,56.32,56.24,56.25,173112.0,42.6903,42.6978,42.6372,42.6448,173112.0
2019-10-08 14:00:00,56.25,56.29,56.2,56.22,193875.0,42.6448,42.6751,42.6069,42.622,193875.0
2019-10-08 14:10:00,56.21,56.28,56.19,56.27,175221.0,42.6144,42.6675,42.5993,42.6599,175221.0
2019-10-08 14:20:00,56.27,56.29,56.16,56.22,392289.0,42.6599,42.6751,42.5765,42.622,392289.0
2019-10-08 14:30:00,56.22,56.39,56.21,56.32,315941.0,42.622,42.7509,42.6144,42.6978,315941.0
2019-10-08 14:40:00,56.31,56.42,56.26,56.4,200783.0,42.6903,42.7737,42.6524,42.7585,200783.0
2019-10-08 14:50:00,56.4,56.41,56.11,56.32,1193152.0,42.7585,42.7661,42.5386,42.6978,1193152.0
2019-10-08 15:00:00,56.32,56.43,56.14,56.19,1287144.0,42.6978,42.7812,42.5614,42.5993,1287144.0
2019-10-08 15:10:00,56.2,56.31,56.09,56.31,939300.0,42.6069,42.6903,42.5235,42.6903,939300.0
2019-10-08 15:20:00,56.32,56.38,56.22,56.26,244474.0,42.6978,42.7433,42.622,42.6524,244474.0
2019-10-08 15:30:00,56.26,56.33,56.05,56.07,436317.0,42.6524,42.7054,42.4931,42.5083,436317.0
2019-10-08 15:40:00,56.07,56.1,55.93,55.94,665993.0,42.5083,42.5311,42.4022,42.4097,665993.0
2019-10-08 15:50:00,55.93,56.02,55.82,55.85,1999880.0,42.4022,42.4704,42.3188,42.3415,1999880.0
2019-10-09 09:30:00,56.4,56.64,56.3,56.63,460851.0,42.7585,42.9404,42.6827,42.9329,460851.0
2019-10-09 09:40:00,56.63,56.72,56.59,56.62,654054.0,42.9329,43.0011,42.9025,42.9253,654054.0
2019-10-09 09:50:00,56.61,56.62,56.44,56.48,450858.0,42.9177,42.9253,42.7888,42.8191,450858.0
2019-10-09 10:00:00,56.5,56.5,56.4,56.43,101300.0,42.8343,42.8343,42.7585,42.7812,101300.0
2019-10-09 10:10:00,56.44,56.52,56.37,56.51,160047.0,42.7888,42.8495,42.7357,42.8419,160047.0
2019-10-09 10:20:00,56.51,56.57,56.46,56.57,134628.0,42.8419,42.8874,42.804,42.8874,134628.0
2019-10-09 10:30:00,56.56,56.57,56.38,56.38,237172.0,42.8798,42.8874,42.7433,42.7433,237172.0
2019-10-09 10:40:00,56.37,56.46,56.36,56.43,117178.0,42.7357,42.804,42.7282,42.7812,117178.0
2019-10-09 10:50:00,56.44,56.45,56.34,56.41,116370.0,42.7888,42.7964,42.713,42.7661,116370.0
2019-10-09 11:00:00,56.42,56.44,56.3,56.38,261688.0,42.7737,42.7888,42.6827,42.7433,261688.0
2019-10-09 11:10:00,56.39,56.49,56.34,56.47,141633.0,42.7509,42.8267,42.713,42.8116,141633.0
2019-10-09 11:20:00,56.47,56.59,56.43,56.55,231676.0,42.8116,42.9025,42.7812,42.8722,231676.0
2019-10-09 11:30:00,56.55,56.6,56.48,56.58,233528.0,42.8722,42.9101,42.8191,42.895,233528.0
2019-10-09 11:40:00,56.57,56.64,56.55,56.6,166873.0,42.8874,42.9404,42.8722,42.9101,166873.0
2019-10-09 11:50:00,56.6,56.6,56.4,56.47,97357.0,42.9101,42.9101,42.7585,42.8116,97357.0
2019-10-09 12:00:00,56.47,56.51,56.4,56.51,88482.0,42.8116,42.8419,42.7585,42.8419,88482.0
2019-10-09 12:10:00,56.5,56.54,56.46,56.52,56195.0,42.8343,42.8646,42.804,42.8495,56195.0
2019-10-09 12:20:00,56.53,56.56,56.47,56.47,43813.0,42.857,42.8798,42.8116,42.8116,43813.0
2019-10-09 12:30:00,56.48,56.49,56.41,56.43,190997.0,42.8191,42.8267,42.7661,42.7812,190997.0
2019-10-09 12:40:00,56.43,56.44,56.35,56.42,52561.0,42.7812,42.7888,42.7206,42.7737,52561.0
2019-10-09 12:50:00,56.42,56.42,56.33,56.36,41350.0,42.7737,42.7737,42.7054,42.7282,41350.0
2019-10-09 13:00:00,56.37,56.46,56.32,56.41,198136.0,42.7357,42.804,42.6978,42.7661,198136.0
2019-10-09 13:10:00,56.4,56.43,56.34,56.36,269195.0,42.7585,42.7812,42.713,42.7282,269195.0
2019-10-09 13:20:00,56.35,56.38,56.34,56.37,110805.0,42.7206,42.7433,42.713,42.7357,110805.0
2019-10-09 13:30:00,56.36,56.42,56.35,56.4,53073.0,42.7282,42.7737,42.7206,42.7585,53073.0
2019-10-09 13:40:00,56.4,56.47,56.4,56.46,66776.0,42.7585,42.8116,42.7585,42.804,66776.0
2019-10-09 13:50:00,56.45,56.49,56.41,56.45,44926.0,42.7964,42.8267,42.7661,42.7964,44926.0
2019-10-09 14:00:00,56.46,56.5,56.41,56.45,104359.0,42.804,42.8343,42.7661,42.7964,104359.0
2019-10-09 14:10:00,56.45,56.46,56.41,56.45,60676.0,42.7964,42.804,42.7661,42.7964,60676.0
2019-10-09 14:20:00,56.44,56.51,56.43,56.47,77086.0,42.7888,42.8419,42.7812,42.8116,77086.0
2019-10-09 14:30:00,56.47,56.53,56.44,56.51,73519.0,42.8116,42.857,42.7888,42.8419,73519.0
2019-10-09 14:40:00,56.51,56.63,56.51,56.6,95550.0,42.8419,42.9329,42.8419,42.9101,95550.0
2019-10-09 14:50:00,56.6,56.64,56.57,56.57,109689.0,42.9101,42.9404,42.8874,42.8874,109689.0
2019-10-09 15:00:00,56.56,56.61,56.55,56.6,80979.0,42.8798,42.9177,42.8722,42.9101,80979.0
2019-10-09 15:10:00,56.6,56.67,56.6,56.61,92946.0,42.9101,42.9632,42.9101,42.9177,92946.0
2019-10-09 15:20:00,56.6,56.66,56.59,56.66,92746.0,42.9101,42.9556,42.9025,42.9556,92746.0
2019-10-09 15:30:00,56.67,56.67,56.61,56.62,160607.0,42.9632,42.9632,42.9177,42.9253,160607.0
2019-10-09 15:40:00,56.62,56.62,56.32,56.36,1100932.0,42.9253,42.9253,42.6978,42.7282,1100932.0
2019-10-09 15:50:00,56.35,56.52,56.35,56.42,844044.0,42.7206,42.8495,42.7206,42.7737,844044.0
2019-10-10 09:30:00,56.6,56.81,56.51,56.75,809078.0,42.9101,43.0693,42.8419,43.0238,809078.0
2019-10-10 09:40:00,56.74,56.9,56.69,56.88,374815.0,43.0163,43.1376,42.9783,43.1224,374815.0
2019-10-10 09:50:00,56.89,57.06,56.89,56.99,386589.0,43.13,43.2589,43.13,43.2058,386589.0
2019-10-10 10:00:00,56.99,57.07,56.91,56.96,214268.0,43.2058,43.2664,43.1451,43.183,214268.0
2019-10-10 10:10:00,56.96,57.02,56.89,57.0,208881.0,43.183,43.2285,43.13,43.2134,208881.0
2019-10-10 10:20:00,57.0,57.02,56.88,56.95,167123.0,43.2134,43.2285,43.1224,43.1755,167123.0
2019-10-10 10:30:00,56.96,56.97,56.8,56.87,374202.0,43.183,43.1906,43.0617,43.1148,374202.0
2019-10-10 10:40:00,56.87,57.01,56.87,56.98,224196.0,43.1148,43.2209,43.1148,43.1982,224196.0
2019-10-10 10:50:00,56.98,57.05,56.97,57.02,197388.0,43.1982,43.2513,43.1906,43.2285,197388.0
2019-10-10 11:00:00,57.03,57.05,56.91,56.98,182959.0,43.2361,43.2513,43.1451,43.1982,182959.0
2019-10-10 11:10:00,56.98,57.06,56.98,57.03,131052.0,43.1982,43.2589,43.1982,43.2361,131052.0
2019-10-10 11:20:00,57.04,57.04,56.89,56.93,161591.0,43.2437,43.2437,43.13,43.1603,161591.0
2019-10-10 11:30:00,56.94,57.0,56.89,56.98,260987.0,43.1679,43.2134,43.13,43.1982,260987.0
2019-10-10 11:40:00,56.98,57.05,56.97,56.97,152152.0,43.1982,43.2513,43.1906,43.1906,152152.0
2019-10-10 11:50:00,56.97,57.01,56.93,57.0,108758.0,43.1906,43.2209,43.1603,43.2134,108758.0
2019-10-10 12:00:00,56.99,57.04,56.89,56.89,160258.0,43.2058,43.2437,43.13,43.13,160258.0
2019-10-10 12:10:00,56.88,56.97,56.87,56.88,172772.0,43.1224,43.1906,43.1148,43.1224,172772.0
2019-10-10 12:20:00,56.86,56.93,56.86,56.92,141761.0,43.1072,43.1603,43.1072,43.1527,141761.0
2019-10-10 12:30:00,56.93,56.94,56.83,56.87,167520.0,43.1603,43.1679,43.0845,43.1148,167520.0
2019-10-10 12:40:00,56.86,56.87,56.82,56.85,60445.0,43.1072,43.1148,43.0769,43.0996,60445.0
2019-10-10 12:50:00,56.86,56.89,56.81,56.88,76850.0,43.1072,43.13,43.0693,43.1224,76850.0
2019-10-10 13:00:00,56.87,56.91,56.85,56.88,113572.0,43.1148,43.1451,43.0996,43.1224,113572.0
2019-10-10 13:10:00,56.88,56.88,56.76,56.79,123480.0,43.1224,43.1224,43.0314,43.0542,123480.0
2019-10-10 13:20:00,56.8,56.83,56.79,56.79,61777.0,43.0617,43.0845,43.0542,43.0542,61777.0
2019-10-10 13:30:00,56.77,56.8,56.72,56.77,79465.0,43.039,43.0617,43.0011,43.039,79465.0
2019-10-10 13:40:00,56.78,56.89,56.77,56.88,126751.0,43.0466,43.13,43.039,43.1224,126751.0
2019-10-10 13:50:00,56.89,57.0,56.88,56.94,100464.0,43.13,43.2134,43.1224,43.1679,100464.0
2019-10-10 14:00:00,56.93,57.04,56.82,56.93,262074.0,43.1603,43.2437,43.0769,43.1603,262074.0
2019-10-10 14:10:00,56.92,57.03,56.91,56.96,235565.0,43.1527,43.2361,43.1451,43.183,235565.0
2019-10-10 14:20:00,56.96,56.98,56.89,56.95,184193.0,43.183,43.1982,43.13,43.1755,184193.0
2019-10-10 14:30:00,56.94,57.06,56.93,57.03,166900.0,43.1679,43.2589,43.1603,43.2361,166900.0
2019-10-10 14:40:00,57.03,57.1,56.99,57.08,164383.0,43.2361,43.2892,43.2058,43.274,164383.0
2019-10-10 14:50:00,57.08,57.14,57.05,57.13,156139.0,43.274,43.3195,43.2513,43.3119,156139.0
2019-10-10 15:00:00,57.12,57.18,57.1,57.15,170900.0,43.3043,43.3498,43.2892,43.3271,170900.0
2019-10-10 15:10:00,57.14,57.21,57.12,57.19,166395.0,43.3195,43.3726,43.3043,43.3574,166395.0
2019-10-10 15:20:00,57.19,57.27,57.18,57.22,209866.0,43.3574,43.4181,43.3498,43.3802,209866.0
2019-10-10 15:30:00,57.22,57.22,57.11,57.13,236087.0,43.3802,43.3802,43.2968,43.3119,236087.0
2019-10-10 15:40:00,57.13,57.2,57.1,57.19,331739.0,43.3119,43.365,43.2892,43.3574,331739.0
2019-10-10 15:50:00,57.19,57.25,57.11,57.16,1332340.0,43.3574,43.4029,43.2968,43.3347,1332340.0
2019-10-11 09:30:00,57.71,58.0,57.61,57.71,1029792.0,43.7516,43.9715,43.6758,43.7516,1029792.0
2019-10-11 09:40:00,57.72,57.91,57.67,57.84,928592.0,43.7592,43.9033,43.7213,43.8502,928592.0
2019-10-11 09:50:00,57.83,57.98,57.81,57.87,596859.0,43.8426,43.9563,43.8275,43.8729,596859.0
2019-10-11 10:00:00,57.88,58.07,57.88,58.05,378233.0,43.8805,44.0246,43.8805,44.0094,378233.0
2019-10-11 10:10:00,58.05,58.07,57.92,57.99,356978.0,44.0094,44.0246,43.9108,43.9639,356978.0
2019-10-11 10:20:00,57.99,58.05,57.97,58.03,167840.0,43.9639,44.0094,43.9488,43.9942,167840.0
2019-10-11 10:30:00,58.03,58.07,57.98,58.03,390142.0,43.9942,44.0246,43.9563,43.9942,390142.0
2019-10-11 10:40:00,58.04,58.1,58.03,58.1,143890.0,44.0018,44.0473,43.9942,44.0473,143890.0
2019-10-11 10:50:00,58.1,58.11,57.99,58.03,137534.0,44.0473,44.0549,43.9639,43.9942,137534.0
2019-10-11 11:00:00,58.03,58.14,58.02,58.11,748318.0,43.9942,44.0776,43.9867,44.0549,748318.0
2019-10-11 11:10:00,58.11,58.21,58.07,58.18,329758.0,44.0549,44.1307,44.0246,44.108,329758.0
2019-10-11 11:20:00,58.18,58.24,58.17,58.2,325044.0,44.108,44.1534,44.1004,44.1231,325044.0
2019-10-11 11:30:00,58.2,58.3,58.16,58.17,308675.0,44.1231,44.1989,44.0928,44.1004,308675.0
2019-10-11 11:40:00,58.17,58.26,58.06,58.11,573226.0,44.1004,44.1686,44.017,44.0549,573226.0
2019-10-11 11:50:00,58.1,58.11,57.98,57.99,270170.0,44.0473,44.0549,43.9563,43.9639,270170.0
2019-10-11 12:00:00,57.99,58.01,57.92,57.95,261536.0,43.9639,43.9791,43.9108,43.9336,261536.0
2019-10-11 12:10:00,57.95,58.02,57.94,58.0,118011.0,43.9336,43.9867,43.926,43.9715,118011.0
2019-10-11 12:20:00,58.01,58.08,57.99,58.07,133042.0,43.9791,44.0321,43.9639,44.0246,133042.0
2019-10-11 12:30:00,58.08,58.11,57.89,58.04,413545.0,44.0321,44.0549,43.8881,44.0018,413545.0
2019-10-11 12:40:00,58.04,58.1,57.99,58.07,219452.0,44.0018,44.0473,43.9639,44.0246,219452.0
2019-10-11 12:50:00,58.07,58.18,58.06,58.18,282398.0,44.0246,44.108,44.017,44.108,282398.0
2019-10-11 13:00:00,58.18,58.22,58.16,58.19,323126.0,44.108,44.1383,44.0928,44.1155,323126.0
2019-10-11 13:10:00,58.19,58.21,58.12,58.12,183305.0,44.1155,44.1307,44.0625,44.0625,183305.0
2019-10-11 13:20:00,58.13,58.3,58.09,58.12,540711.0,44.0701,44.1989,44.0397,44.0625,540711.0
2019-10-11 13:30:00,58.13,58.25,58.09,58.18,461335.0,44.0701,44.161,44.0397,44.108,461335.0
2019-10-11 13:40:00,58.18,58.25,58.18,58.25,219515.0,44.108,44.161,44.108,44.161,219515.0
2019-10-11 13:50:00,58.25,58.3,58.24,58.29,154449.0,44.161,44.1989,44.1534,44.1914,154449.0
2019-10-11 14:00:00,58.28,58.35,58.28,58.29,189320.0,44.1838,44.2368,44.1838,44.1914,189320.0
2019-10-11 14:10:00,58.29,58.3,58.23,58.29,232261.0,44.1914,44.1989,44.1459,44.1914,232261.0
2019-10-11 14:20:00,58.3,58.41,58.29,58.38,163063.0,44.1989,44.2823,44.1914,44.2596,163063.0
2019-10-11 14:30:00,58.38,58.43,58.37,58.4,243647.0,44.2596,44.2975,44.252,44.2747,243647.0
2019-10-11 14:40:00,58.4,58.41,58.33,58.33,235872.0,44.2747,44.2823,44.2217,44.2217,235872.0
2019-10-11 14:50:00,58.33,58.36,58.3,58.32,203577.0,44.2217,44.2444,44.1989,44.2141,203577.0
2019-10-11 15:00:00,58.32,58.33,58.25,58.3,240875.0,44.2141,44.2217,44.161,44.1989,240875.0
2019-10-11 15:10:00,58.3,58.34,58.27,58.31,320641.0,44.1989,44.2293,44.1762,44.2065,320641.0
2019-10-11 15:20:00,58.3,58.32,58.26,58.27,364255.0,44.1989,44.2141,44.1686,44.1762,364255.0
2019-10-11 15:30:00,58.27,58.34,58.15,58.32,1103020.0,44.1762,44.2293,44.0852,44.2141,1103020.0
2019-10-11 15:40:00,58.31,58.39,58.11,58.21,1195794.0,44.2065,44.2672,44.0549,44.1307,1195794.0
2019-10-11 15:50:00,58.21,58.28,57.92,57.93,2391445.0,44.1307,44.1838,43.9108,43.9184,2391445.0
2019-10-14 09:30:00,57.47,57.65,57.36,57.5,455854.0,43.5697,43.7062,43.4863,43.5924,455854.0
2019-10-14 09:40:00,57.49,57.54,57.36,57.44,335305.0,43.5848,43.6228,43.4863,43.5469,335305.0
2019-10-14 09:50:00,57.44,57.47,57.36,57.44,307017.0,43.5469,43.5697,43.4863,43.5469,307017.0
2019-10-14 10:00:00,57.45,57.54,57.4,57.53,185350.0,43.5545,43.6228,43.5166,43.6152,185350.0
2019-10-14 10:10:00,57.53,57.56,57.42,57.45,361599.0,43.6152,43.6379,43.5318,43.5545,361599.0
2019-10-14 10:20:00,57.44,57.48,57.27,57.28,241397.0,43.5469,43.5773,43.4181,43.4256,241397.0
2019-10-14 10:30:00,57.28,57.33,57.25,57.32,195319.0,43.4256,43.4635,43.4029,43.456,195319.0
2019-10-14 10:40:00,57.32,57.35,57.25,57.27,334652.0,43.456,43.4787,43.4029,43.4181,334652.0
2019-10-14 10:50:00,57.28,57.38,57.27,57.38,156678.0,43.4256,43.5015,43.4181,43.5015,156678.0
2019-10-14 11:00:00,57.38,57.45,57.37,57.42,201227.0,43.5015,43.5545,43.4939,43.5318,201227.0
2019-10-14 11:10:00,57.42,57.55,57.41,57.52,178989.0,43.5318,43.6303,43.5242,43.6076,178989.0
2019-10-14 11:20:00,57.53,57.67,57.51,57.62,492983.0,43.6152,43.7213,43.6,43.6834,492983.0
2019-10-14 11:30:00,57.61,57.76,57.61,57.75,320159.0,43.6758,43.7895,43.6758,43.782,320159.0
2019-10-14 11:40:00,57.75,57.79,57.72,57.75,87659.0,43.782,43.8123,43.7592,43.782,87659.0
2019-10-14 11:50:00,57.75,57.78,57.7,57.74,207564.0,43.782,43.8047,43.7441,43.7744,207564.0
2019-10-14 12:00:00,57.74,57.79,57.69,57.76,279757.0,43.7744,43.8123,43.7365,43.7895,279757.0
2019-10-14 12:10:00,57.77,57.86,57.75,57.83,186607.0,43.7971,43.8654,43.782,43.8426,186607.0
2019-10-14 12:20:00,57.84,57.85,57.78,57.85,84231.0,43.8502,43.8578,43.8047,43.8578,84231.0
2019-10-14 12:30:00,57.85,57.92,57.84,57.92,141106.0,43.8578,43.9108,43.8502,43.9108,141106.0
2019-10-14 12:40:00,57.91,58.03,57.91,58.0,243618.0,43.9033,43.9942,43.9033,43.9715,243618.0
2019-10-14 12:50:00,58.0,58.01,57.94,57.98,194239.0,43.9715,43.9791,43.926,43.9563,194239.0
2019-10-14 13:00:00,57.98,58.05,57.96,57.96,196797.0,43.9563,44.0094,43.9412,43.9412,196797.0
2019-10-14 13:10:00,57.96,57.99,57.93,57.93,171927.0,43.9412,43.9639,43.9184,43.9184,171927.0
2019-10-14 13:20:00,57.93,57.97,57.9,57.95,116321.0,43.9184,43.9488,43.8957,43.9336,116321.0
2019-10-14 13:30:00,57.95,57.99,57.91,57.98,152471.0,43.9336,43.9639,43.9033,43.9563,152471.0
2019-10-14 13:40:00,57.98,58.01,57.92,57.94,123276.0,43.9563,43.9791,43.9108,43.926,123276.0
2019-10-14 13:50:00,57.94,58.02,57.92,58.01,171316.0,43.926,43.9867,43.9108,43.9791,171316.0
2019-10-14 14:00:00,58.01,58.07,58.0,58.02,168542.0,43.9791,44.0246,43.9715,43.9867,168542.0
2019-10-14 14:10:00,58.03,58.04,57.94,57.95,155935.0,43.9942,44.0018,43.926,43.9336,155935.0
2019-10-14 14:20:00,57.96,58.01,57.95,57.98,111363.0,43.9412,43.9791,43.9336,43.9563,111363.0
2019-10-14 14:30:00,57.98,58.01,57.94,57.95,150009.0,43.9563,43.9791,43.926,43.9336,150009.0
2019-10-14 14:40:00,57.95,57.96,57.85,57.86,110321.0,43.9336,43.9412,43.8578,43.8654,110321.0
2019-10-14 14:50:00,57.86,57.91,57.84,57.88,147365.0,43.8654,43.9033,43.8502,43.8805,147365.0
2019-10-14 15:00:00,57.87,57.89,57.85,57.89,167708.0,43.8729,43.8881,43.8578,43.8881,167708.0
2019-10-14 15:10:00,57.89,57.9,57.83,57.89,246556.0,43.8881,43.8957,43.8426,43.8881,246556.0
2019-10-14 15:20:00,57.89,57.91,57.86,57.88,204537.0,43.8881,43.9033,43.8654,43.8805,204537.0
2019-10-14 15:30:00,57.87,57.88,57.8,57.87,373753.0,43.8729,43.8805,43.8199,43.8729,373753.0
2019-10-14 15:40:00,57.87,57.87,57.81,57.85,375709.0,43.8729,43.8729,43.8275,43.8578,375709.0
2019-10-14 15:50:00,57.85,57.9,57.82,57.88,849316.0,43.8578,43.8957,43.835,43.8805,849316.0
2019-10-15 09:30:00,57.84,57.88,57.67,57.8,853806.0,43.8502,43.8805,43.7213,43.8199,853806.0
2019-10-15 09:40:00,57.8,57.97,57.69,57.93,278135.0,43.8199,43.9488,43.7365,43.9184,278135.0
2019-10-15 09:50:00,57.93,57.95,57.83,57.95,352975.0,43.9184,43.9336,43.8426,43.9336,352975.0
2019-10-15 10:00:00,57.94,57.95,57.87,57.89,313150.0,43.926,43.9336,43.8729,43.8881,313150.0
2019-10-15 10:10:00,57.89,58.04,57.87,58.01,574145.0,43.8881,44.0018,43.8729,43.9791,574145.0
2019-10-15 10:20:00,58.01,58.14,57.97,58.09,513419.0,43.9791,44.0776,43.9488,44.0397,513419.0
2019-10-15 10:30:00,58.09,58.36,58.08,58.35,337110.0,44.0397,44.2444,44.0321,44.2368,337110.0
2019-10-15 10:40:00,58.36,58.44,58.34,58.4,468544.0,44.2444,44.3051,44.2293,44.2747,468544.0
2019-10-15 10:50:00,58.4,58.45,58.35,58.37,326744.0,44.2747,44.3127,44.2368,44.252,326744.0
2019-10-15 11:00:00,58.38,58.48,58.35,58.47,368461.0,44.2596,44.3354,44.2368,44.3278,368461.0
2019-10-15 11:10:00,58.46,58.5,58.39,58.41,234281.0,44.3202,44.3506,44.2672,44.2823,234281.0
2019-10-15 11:20:00,58.41,58.49,58.37,58.49,246594.0,44.2823,44.343,44.252,44.343,246594.0
2019-10-15 11:30:00,58.49,58.53,58.34,58.41,320694.0,44.343,44.3733,44.2293,44.2823,320694.0
2019-10-15 11:40:00,58.41,58.47,58.4,58.45,118002.0,44.2823,44.3278,44.2747,44.3127,118002.0
2019-10-15 11:50:00,58.45,58.54,58.45,58.5,166020.0,44.3127,44.3809,44.3127,44.3506,166020.0
2019-10-15 12:00:00,58.5,58.57,58.47,58.55,96775.0,44.3506,44.4036,44.3278,44.3885,96775.0
2019-10-15 12:10:00,58.55,58.59,58.55,58.56,206471.0,44.3885,44.4188,44.3885,44.396,206471.0
2019-10-15 12:20:00,58.57,58.58,58.52,58.53,86642.0,44.4036,44.4112,44.3657,44.3733,86642.0
2019-10-15 12:30:00,58.53,58.58,58.52,58.57,99321.0,44.3733,44.4112,44.3657,44.4036,99321.0
2019-10-15 12:40:00,58.57,58.66,58.56,58.65,115373.0,44.4036,44.4719,44.396,44.4643,115373.0
2019-10-15 12:50:00,58.65,58.68,58.64,58.66,61578.0,44.4643,44.487,44.4567,44.4719,61578.0
2019-10-15 13:00:00,58.66,58.68,58.65,58.67,111495.0,44.4719,44.487,44.4643,44.4794,111495.0
2019-10-15 13:10:00,58.67,58.68,58.63,58.63,81108.0,44.4794,44.487,44.4491,44.4491,81108.0
2019-10-15 13:20:00,58.64,58.66,58.62,58.64,119571.0,44.4567,44.4719,44.4415,44.4567,119571.0
2019-10-15 13:30:00,58.64,58.66,58.62,58.64,87267.0,44.4567,44.4719,44.4415,44.4567,87267.0
2019-10-15 13:40:00,58.64,58.65,58.61,58.62,92795.0,44.4567,44.4643,44.434,44.4415,92795.0
2019-10-15 13:50:00,58.61,58.64,58.52,58.52,113940.0,44.434,44.4567,44.3657,44.3657,113940.0
2019-10-15 14:00:00,58.52,58.52,58.35,58.37,135845.0,44.3657,44.3657,44.2368,44.252,135845.0
2019-10-15 14:10:00,58.37,58.41,58.35,58.4,154968.0,44.252,44.2823,44.2368,44.2747,154968.0
2019-10-15 14:20:00,58.4,58.43,58.33,58.33,163284.0,44.2747,44.2975,44.2217,44.2217,163284.0
2019-10-15 14:30:00,58.34,58.35,58.25,58.26,131535.0,44.2293,44.2368,44.161,44.1686,131535.0
2019-10-15 14:40:00,58.26,58.29,58.22,58.25,181369.0,44.1686,44.1914,44.1383,44.161,181369.0
2019-10-15 14:50:00,58.25,58.26,58.15,58.17,185574.0,44.161,44.1686,44.0852,44.1004,185574.0
2019-10-15 15:00:00,58.17,58.19,58.13,58.16,113920.0,44.1004,44.1155,44.0701,44.0928,113920.0
2019-10-15 15:10:00,58.16,58.2,58.13,58.16,189684.0,44.0928,44.1231,44.0701,44.0928,189684.0
2019-10-15 15:20:00,58.16,58.22,58.12,58.21,171661.0,44.0928,44.1383,44.0625,44.1307,171661.0
2019-10-15 15:30:00,58.21,58.23,58.14,58.21,316758.0,44.1307,44.1459,44.0776,44.1307,316758.0
2019-10-15 15:40:00,58.21,58.22,58.12,58.13,538830.0,44.1307,44.1383,44.0625,44.0701,538830.0
2019-10-15 15:50:00,58.13,58.2,58.09,58.1,949135.0,44.0701,44.1231,44.0397,44.0473,949135.0
2019-10-16 09:30:00,57.9,58.25,57.79,58.23,462772.0,43.8957,44.161,43.8123,44.1459,462772.0
2019-10-16 09:40:00,58.22,58.31,58.12,58.12,315385.0,44.1383,44.2065,44.0625,44.0625,315385.0
2019-10-16 09:50:00,58.12,58.14,58.0,58.09,200460.0,44.0625,44.0776,43.9715,44.0397,200460.0
2019-10-16 10:00:00,58.08,58.18,58.01,58.12,268584.0,44.0321,44.108,43.9791,44.0625,268584.0
2019-10-16 10:10:00,58.12,58.19,58.02,58.06,270946.0,44.0625,44.1155,43.9867,44.017,270946.0
2019-10-16 10:20:00,58.05,58.06,57.93,58.0,282002.0,44.0094,44.017,43.9184,43.9715,282002.0
2019-10-16 10:30:00,57.99,58.07,57.97,58.02,147308.0,43.9639,44.0246,43.9488,43.9867,147308.0
2019-10-16 10:40:00,58.02,58.04,57.93,57.98,283704.0,43.9867,44.0018,43.9184,43.9563,283704.0
2019-10-16 10:50:00,57.97,58.04,57.97,58.02,192516.0,43.9488,44.0018,43.9488,43.9867,192516.0
2019-10-16 11:00:00,58.02,58.05,57.98,58.03,152170.0,43.9867,44.0094,43.9563,43.9942,152170.0
2019-10-16 11:10:00,58.04,58.05,57.95,57.98,111367.0,44.0018,44.0094,43.9336,43.9563,111367.0
2019-10-16 11:20:00,57.98,58.01,57.92,57.94,105418.0,43.9563,43.9791,43.9108,43.926,105418.0
2019-10-16 11:30:00,57.94,57.99,57.91,57.91,130997.0,43.926,43.9639,43.9033,43.9033,130997.0
2019-10-16 11:40:00,57.91,57.97,57.9,57.96,257362.0,43.9033,43.9488,43.8957,43.9412,257362.0
2019-10-16 11:50:00,57.95,57.95,57.87,57.9,87437.0,43.9336,43.9336,43.8729,43.8957,87437.0
2019-10-16 12:00:00,57.91,57.96,57.9,57.95,113248.0,43.9033,43.9412,43.8957,43.9336,113248.0
2019-10-16 12:10:00,57.96,57.97,57.88,57.89,107838.0,43.9412,43.9488,43.8805,43.8881,107838.0
2019-10-16 12:20:00,57.88,57.91,57.83,57.87,131407.0,43.8805,43.9033,43.8426,43.8729,131407.0
2019-10-16 12:30:00,57.88,57.92,57.84,57.86,210323.0,43.8805,43.9108,43.8502,43.8654,210323.0
2019-10-16 12:40:00,57.86,57.86,57.75,57.78,176065.0,43.8654,43.8654,43.782,43.8047,176065.0
2019-10-16 12:50:00,57.78,57.79,57.65,57.67,212563.0,43.8047,43.8123,43.7062,43.7213,212563.0
2019-10-16 13:00:00,57.68,57.69,57.61,57.61,236158.0,43.7289,43.7365,43.6758,43.6758,236158.0
2019-10-16 13:10:00,57.61,57.62,57.55,57.56,391816.0,43.6758,43.6834,43.6303,43.6379,391816.0
2019-10-16 13:20:00,57.56,57.59,57.52,57.56,165581.0,43.6379,43.6607,43.6076,43.6379,165581.0
2019-10-16 13:30:00,57.55,57.63,57.55,57.62,209002.0,43.6303,43.691,43.6303,43.6834,209002.0
2019-10-16 13:40:00,57.62,57.66,57.58,57.62,306624.0,43.6834,43.7137,43.6531,43.6834,306624.0
2019-10-16 13:50:00,57.62,57.62,57.52,57.54,128167.0,43.6834,43.6834,43.6076,43.6228,128167.0
2019-10-16 14:00:00,57.54,57.56,57.52,57.55,176097.0,43.6228,43.6379,43.6076,43.6303,176097.0
2019-10-16 14:10:00,57.55,57.58,57.52,57.53,134015.0,43.6303,43.6531,43.6076,43.6152,134015.0
2019-10-16 14:20:00,57.53,57.57,57.46,57.46,331143.0,43.6152,43.6455,43.5621,43.5621,331143.0
2019-10-16 14:30:00,57.47,57.57,57.46,57.56,245614.0,43.5697,43.6455,43.5621,43.6379,245614.0
2019-10-16 14:40:00,57.56,57.6,57.55,57.57,120452.0,43.6379,43.6682,43.6303,43.6455,120452.0
2019-10-16 14:50:00,57.57,57.59,57.55,57.55,111819.0,43.6455,43.6607,43.6303,43.6303,111819.0
2019-10-16 15:00:00,57.55,57.55,57.49,57.52,492546.0,43.6303,43.6303,43.5848,43.6076,492546.0
2019-10-16 15:10:00,57.51,57.52,57.42,57.47,331715.0,43.6,43.6076,43.5318,43.5697,331715.0
2019-10-16 15:20:00,57.47,57.48,57.42,57.45,436467.0,43.5697,43.5773,43.5318,43.5545,436467.0
2019-10-16 15:30:00,57.44,57.47,57.41,57.42,321844.0,43.5469,43.5697,43.5242,43.5318,321844.0
2019-10-16 15:40:00,57.42,57.42,57.29,57.29,795391.0,43.5318,43.5318,43.4332,43.4332,795391.0
2019-10-16 15:50:00,57.3,57.36,57.27,57.31,1571638.0,43.4408,43.4863,43.4181,43.4484,1571638.0
2019-10-17 09:30:00,57.53,57.65,57.29,57.59,522633.0,43.6152,43.7062,43.4332,43.6607,522633.0
2019-10-17 09:40:00,57.59,57.64,57.51,57.54,309808.0,43.6607,43.6986,43.6,43.6228,309808.0
2019-10-17 09:50:00,57.56,57.56,57.42,57.47,284531.0,43.6379,43.6379,43.5318,43.5697,284531.0
2019-10-17 10:00:00,57.47,57.55,57.43,57.54,212738.0,43.5697,43.6303,43.5394,43.6228,212738.0
2019-10-17 10:10:00,57.55,57.65,57.53,57.58,313416.0,43.6303,43.7062,43.6152,43.6531,313416.0
2019-10-17 10:20:00,57.57,57.65,57.53,57.57,306116.0,43.6455,43.7062,43.6152,43.6455,306116.0
2019-10-17 10:30:00,57.57,57.61,57.5,57.61,291138.0,43.6455,43.6758,43.5924,43.6758,291138.0
2019-10-17 10:40:00,57.61,57.71,57.56,57.58,404174.0,43.6758,43.7516,43.6379,43.6531,404174.0
2019-10-17 10:50:00,57.58,57.64,57.55,57.56,173136.0,43.6531,43.6986,43.6303,43.6379,173136.0
2019-10-17 11:00:00,57.55,57.56,57.39,57.5,657652.0,43.6303,43.6379,43.509,43.5924,657652.0
2019-10-17 11:10:00,57.5,57.58,57.49,57.55,230252.0,43.5924,43.6531,43.5848,43.6303,230252.0
2019-10-17 11:20:00,57.55,57.57,57.49,57.54,285637.0,43.6303,43.6455,43.5848,43.6228,285637.0
2019-10-17 11:30:00,57.53,57.54,57.36,57.43,345054.0,43.6152,43.6228,43.4863,43.5394,345054.0
2019-10-17 11:40:00,57.43,57.43,57.29,57.31,343827.0,43.5394,43.5394,43.4332,43.4484,343827.0
2019-10-17 11:50:00,57.31,57.32,57.2,57.22,241574.0,43.4484,43.456,43.365,43.3802,241574.0
2019-10-17 12:00:00,57.23,57.24,57.18,57.2,176986.0,43.3877,43.3953,43.3498,43.365,176986.0
2019-10-17 12:10:00,57.21,57.21,57.15,57.17,153851.0,43.3726,43.3726,43.3271,43.3422,153851.0
2019-10-17 12:20:00,57.17,57.23,57.15,57.2,188419.0,43.3422,43.3877,43.3271,43.365,188419.0
2019-10-17 12:30:00,57.2,57.25,57.19,57.23,189476.0,43.365,43.4029,43.3574,43.3877,189476.0
2019-10-17 12:40:00,57.23,57.27,57.21,57.26,153789.0,43.3877,43.4181,43.3726,43.4105,153789.0
2019-10-17 12:50:00,57.27,57.29,57.24,57.24,121107.0,43.4181,43.4332,43.3953,43.3953,121107.0
2019-10-17 13:00:00,57.24,57.27,57.22,57.23,193563.0,43.3953,43.4181,43.3802,43.3877,193563.0
2019-10-17 13:10:00,57.24,57.29,57.2,57.28,139644.0,43.3953,43.4332,43.365,43.4256,139644.0
2019-10-17 13:20:00,57.27,57.31,57.25,57.29,141798.0,43.4181,43.4484,43.4029,43.4332,141798.0
2019-10-17 13:30:00,57.29,57.37,57.29,57.33,93351.0,43.4332,43.4939,43.4332,43.4635,93351.0
2019-10-17 13:40:00,57.33,57.37,57.29,57.36,70769.0,43.4635,43.4939,43.4332,43.4863,70769.0
2019-10-17 13:50:00,57.36,57.39,57.32,57.34,501975.0,43.4863,43.509,43.456,43.4711,501975.0
2019-10-17 14:00:00,57.34,57.35,57.22,57.29,117828.0,43.4711,43.4787,43.3802,43.4332,117828.0
2019-10-17 14:10:00,57.28,57.34,57.27,57.34,155718.0,43.4256,43.4711,43.4181,43.4711,155718.0
2019-10-17 14:20:00,57.33,57.38,57.33,57.36,101625.0,43.4635,43.5015,43.4635,43.4863,101625.0
2019-10-17 14:30:00,57.37,57.37,57.3,57.34,216169.0,43.4939,43.4939,43.4408,43.4711,216169.0
2019-10-17 14:40:00,57.34,57.37,57.31,57.35,106765.0,43.4711,43.4939,43.4484,43.4787,106765.0
2019-10-17 14:50:00,57.35,57.43,57.35,57.42,218897.0,43.4787,43.5394,43.4787,43.5318,218897.0
2019-10-17 15:00:00,57.42,57.46,57.41,57.41,176394.0,43.5318,43.5621,43.5242,43.5242,176394.0
2019-10-17 15:10:00,57.42,57.49,57.41,57.43,183146.0,43.5318,43.5848,43.5242,43.5394,183146.0
2019-10-17 15:20:00,57.44,57.44,57.38,57.4,234756.0,43.5469,43.5469,43.5015,43.5166,234756.0
2019-10-17 15:30:00,57.4,57.42,57.33,57.37,392490.0,43.5166,43.5318,43.4635,43.4939,392490.0
2019-10-17 15:40:00,57.38,57.42,57.34,57.37,429116.0,43.5015,43.5318,43.4711,43.4939,429116.0
2019-10-17 15:50:00,57.36,57.39,57.28,57.33,1067897.0,43.4863,43.509,43.4256,43.4635,1067897.0
2019-10-18 09:30:00,57.18,57.5,57.18,57.46,448599.0,43.3498,43.5924,43.3498,43.5621,448599.0
2019-10-18 09:40:00,57.45,57.52,57.37,57.52,358211.0,43.5545,43.6076,43.4939,43.6076,358211.0
2019-10-18 09:50:00,57.53,57.64,57.51,57.54,192826.0,43.6152,43.6986,43.6,43.6228,192826.0
2019-10-18 10:00:00,57.53,57.64,57.53,57.59,233727.0,43.6152,43.6986,43.6152,43.6607,233727.0
2019-10-18 10:10:00,57.59,57.61,57.48,57.52,219841.0,43.6607,43.6758,43.5773,43.6076,219841.0
2019-10-18 10:20:00,57.52,57.58,57.46,57.54,258487.0,43.6076,43.6531,43.5621,43.6228,258487.0
2019-10-18 10:30:00,57.54,57.55,57.44,57.5,344779.0,43.6228,43.6303,43.5469,43.5924,344779.0
2019-10-18 10:40:00,57.5,57.51,57.38,57.44,204328.0,43.5924,43.6,43.5015,43.5469,204328.0
2019-10-18 10:50:00,57.44,57.45,57.37,57.41,172191.0,43.5469,43.5545,43.4939,43.5242,172191.0
2019-10-18 11:00:00,57.42,57.47,57.36,57.37,140249.0,43.5318,43.5697,43.4863,43.4939,140249.0
2019-10-18 11:10:00,57.37,57.5,57.35,57.47,160608.0,43.4939,43.5924,43.4787,43.5697,160608.0
2019-10-18 11:20:00,57.48,57.48,57.38,57.38,117318.0,43.5773,43.5773,43.5015,43.5015,117318.0
2019-10-18 11:30:00,57.38,57.41,57.27,57.34,194652.0,43.5015,43.5242,43.4181,43.4711,194652.0
2019-10-18 11:40:00,57.35,57.35,57.26,57.28,97771.0,43.4787,43.4787,43.4105,43.4256,97771.0
2019-10-18 11:50:00,57.28,57.3,57.25,57.25,118868.0,43.4256,43.4408,43.4029,43.4029,118868.0
2019-10-18 12:00:00,57.26,57.36,57.23,57.34,245484.0,43.4105,43.4863,43.3877,43.4711,245484.0
2019-10-18 12:10:00,57.34,57.36,57.17,57.18,162849.0,43.4711,43.4863,43.3422,43.3498,162849.0
2019-10-18 12:20:00,57.18,57.26,57.12,57.21,396007.0,43.3498,43.4105,43.3043,43.3726,396007.0
2019-10-18 12:30:00,57.21,57.28,57.19,57.22,291896.0,43.3726,43.4256,43.3574,43.3802,291896.0
2019-10-18 12:40:00,57.22,57.28,57.21,57.24,197509.0,43.3802,43.4256,43.3726,43.3953,197509.0
2019-10-18 12:50:00,57.24,57.31,57.24,57.28,320702.0,43.3953,43.4484,43.3953,43.4256,320702.0
2019-10-18 13:00:00,57.28,57.33,57.25,57.29,495053.0,43.4256,43.4635,43.4029,43.4332,495053.0
2019-10-18 13:10:00,57.29,57.3,57.24,57.27,80614.0,43.4332,43.4408,43.3953,43.4181,80614.0
2019-10-18 13:20:00,57.27,57.29,57.25,57.26,70996.0,43.4181,43.4332,43.4029,43.4105,70996.0
2019-10-18 13:30:00,57.26,57.26,57.21,57.22,48596.0,43.4105,43.4105,43.3726,43.3802,48596.0
2019-10-18 13:40:00,57.22,57.24,57.18,57.21,89689.0,43.3802,43.3953,43.3498,43.3726,89689.0
2019-10-18 13:50:00,57.22,57.23,57.19,57.2,103354.0,43.3802,43.3877,43.3574,43.365,103354.0
2019-10-18 14:00:00,57.2,57.21,57.14,57.19,230294.0,43.365,43.3726,43.3195,43.3574,230294.0
2019-10-18 14:10:00,57.19,57.21,57.16,57.2,193267.0,43.3574,43.3726,43.3347,43.365,193267.0
2019-10-18 14:20:00,57.19,57.26,57.19,57.25,104996.0,43.3574,43.4105,43.3574,43.4029,104996.0
2019-10-18 14:30:00,57.24,57.24,57.17,57.17,83732.0,43.3953,43.3953,43.3422,43.3422,83732.0
2019-10-18 14:40:00,57.17,57.18,57.12,57.14,110948.0,43.3422,43.3498,43.3043,43.3195,110948.0
2019-10-18 14:50:00,57.13,57.18,57.12,57.17,136190.0,43.3119,43.3498,43.3043,43.3422,136190.0
2019-10-18 15:00:00,57.17,57.2,57.15,57.17,170035.0,43.3422,43.365,43.3271,43.3422,170035.0
2019-10-18 15:10:00,57.17,57.25,57.16,57.24,126249.0,43.3422,43.4029,43.3347,43.3953,126249.0
2019-10-18 15:20:00,57.24,57.25,57.18,57.19,303998.0,43.3953,43.4029,43.3498,43.3574,303998.0
2019-10-18 15:30:00,57.19,57.23,57.16,57.2,362894.0,43.3574,43.3877,43.3347,43.365,362894.0
2019-10-18 15:40:00,57.2,57.21,57.13,57.14,236831.0,43.365,43.3726,43.3119,43.3195,236831.0
2019-10-18 15:50:00,57.14,57.18,57.02,57.03,1008981.0,43.3195,43.3498,43.2285,43.2361,1008981.0
2019-10-21 09:30:00,57.14,57.7,57.07,57.63,366224.0,43.3195,43.7441,43.2664,43.691,366224.0
2019-10-21 09:40:00,57.64,57.81,57.64,57.72,399392.0,43.6986,43.8275,43.6986,43.7592,399392.0
2019-10-21 09:50:00,57.73,57.91,57.72,57.77,473191.0,43.7668,43.9033,43.7592,43.7971,473191.0
2019-10-21 10:00:00,57.77,57.83,57.64,57.65,754855.0,43.7971,43.8426,43.6986,43.7062,754855.0
2019-10-21 10:10:00,57.65,57.7,57.58,57.58,252612.0,43.7062,43.7441,43.6531,43.6531,252612.0
2019-10-21 10:20:00,57.58,57.63,57.54,57.55,184428.0,43.6531,43.691,43.6228,43.6303,184428.0
2019-10-21 10:30:00,57.55,57.57,57.48,57.52,358294.0,43.6303,43.6455,43.5773,43.6076,358294.0
2019-10-21 10:40:00,57.52,57.59,57.51,57.55,324601.0,43.6076,43.6607,43.6,43.6303,324601.0
2019-10-21 10:50:00,57.55,57.78,57.54,57.77,96924.0,43.6303,43.8047,43.6228,43.7971,96924.0
2019-10-21 11:00:00,57.78,57.82,57.74,57.78,181879.0,43.8047,43.835,43.7744,43.8047,181879.0
2019-10-21 11:10:00,57.78,57.82,57.75,57.75,200559.0,43.8047,43.835,43.782,43.782,200559.0
2019-10-21 11:20:00,57.75,57.75,57.66,57.69,348892.0,43.782,43.782,43.7137,43.7365,348892.0
2019-10-21 11:30:00,57.7,57.78,57.68,57.77,114099.0,43.7441,43.8047,43.7289,43.7971,114099.0
2019-10-21 11:40:00,57.77,57.88,57.76,57.87,374680.0,43.7971,43.8805,43.7895,43.8729,374680.0
2019-10-21 11:50:00,57.87,57.91,57.86,57.9,145068.0,43.8729,43.9033,43.8654,43.8957,145068.0
2019-10-21 12:00:00,57.9,57.94,57.83,57.93,443395.0,43.8957,43.926,43.8426,43.9184,443395.0
2019-10-21 12:10:00,57.93,57.98,57.92,57.96,233593.0,43.9184,43.9563,43.9108,43.9412,233593.0
2019-10-21 12:20:00,57.95,58.03,57.95,58.02,123697.0,43.9336,43.9942,43.9336,43.9867,123697.0
2019-10-21 12:30:00,58.02,58.05,57.99,58.03,141094.0,43.9867,44.0094,43.9639,43.9942,141094.0
2019-10-21 12:40:00,58.02,58.05,58.0,58.0,91837.0,43.9867,44.0094,43.9715,43.9715,91837.0
2019-10-21 12:50:00,58.0,58.04,57.95,57.99,335420.0,43.9715,44.0018,43.9336,43.9639,335420.0
2019-10-21 13:00:00,57.99,58.02,57.99,58.01,70669.0,43.9639,43.9867,43.9639,43.9791,70669.0
2019-10-21 13:10:00,58.01,58.02,57.98,58.0,203819.0,43.9791,43.9867,43.9563,43.9715,203819.0
2019-10-21 13:20:00,58.0,58.0,57.93,57.94,76669.0,43.9715,43.9715,43.9184,43.926,76669.0
2019-10-21 13:30:00,57.95,57.98,57.94,57.97,94594.0,43.9336,43.9563,43.926,43.9488,94594.0
2019-10-21 13:40:00,57.97,57.99,57.95,57.98,177202.0,43.9488,43.9639,43.9336,43.9563,177202.0
2019-10-21 13:50:00,57.98,58.03,57.97,58.01,139109.0,43.9563,43.9942,43.9488,43.9791,139109.0
2019-10-21 14:00:00,58.02,58.1,58.01,58.09,102043.0,43.9867,44.0473,43.9791,44.0397,102043.0
2019-10-21 14:10:00,58.1,58.1,58.03,58.04,189759.0,44.0473,44.0473,43.9942,44.0018,189759.0
2019-10-21 14:20:00,58.04,58.06,58.02,58.04,54059.0,44.0018,44.017,43.9867,44.0018,54059.0
2019-10-21 14:30:00,58.03,58.07,58.0,58.02,112936.0,43.9942,44.0246,43.9715,43.9867,112936.0
2019-10-21 14:40:00,58.02,58.03,57.97,57.97,93799.0,43.9867,43.9942,43.9488,43.9488,93799.0
2019-10-21 14:50:00,57.96,58.04,57.95,58.04,132181.0,43.9412,44.0018,43.9336,44.0018,132181.0
2019-10-21 15:00:00,58.04,58.05,57.97,58.0,203790.0,44.0018,44.0094,43.9488,43.9715,203790.0
2019-10-21 15:10:00,58.0,58.03,57.98,58.0,93256.0,43.9715,43.9942,43.9563,43.9715,93256.0
2019-10-21 15:20:00,58.0,58.03,57.99,58.03,84506.0,43.9715,43.9942,43.9639,43.9942,84506.0
2019-10-21 15:30:00,58.03,58.05,57.98,58.01,217273.0,43.9942,44.0094,43.9563,43.9791,217273.0
2019-10-21 15:40:00,58.0,58.05,58.0,58.02,316214.0,43.9715,44.0094,43.9715,43.9867,316214.0
2019-10-21 15:50:00,58.03,58.1,58.02,58.06,932134.0,43.9942,44.0473,43.9867,44.017,932134.0
2019-10-22 09:30:00,58.23,58.39,58.13,58.17,332036.0,44.1459,44.2672,44.0701,44.1004,332036.0
2019-10-22 09:40:00,58.16,58.22,58.08,58.1,293931.0,44.0928,44.1383,44.0321,44.0473,293931.0
2019-10-22 09:50:00,58.1,58.22,58.05,58.22,352924.0,44.0473,44.1383,44.0094,44.1383,352924.0
2019-10-22 10:00:00,58.21,58.28,58.17,58.28,611261.0,44.1307,44.1838,44.1004,44.1838,611261.0
2019-10-22 10:10:00,58.27,58.38,58.26,58.38,324191.0,44.1762,44.2596,44.1686,44.2596,324191.0
2019-10-22 10:20:00,58.38,58.42,58.35,58.39,345847.0,44.2596,44.2899,44.2368,44.2672,345847.0
2019-10-22 10:30:00,58.38,58.42,58.34,58.4,485698.0,44.2596,44.2899,44.2293,44.2747,485698.0
2019-10-22 10:40:00,58.4,58.42,58.31,58.32,248010.0,44.2747,44.2899,44.2065,44.2141,248010.0
2019-10-22 10:50:00,58.32,58.63,58.27,58.53,1050312.0,44.2141,44.4491,44.1762,44.3733,1050312.0
2019-10-22 11:00:00,58.54,58.67,58.53,58.65,479960.0,44.3809,44.4794,44.3733,44.4643,479960.0
2019-10-22 11:10:00,58.66,58.76,58.66,58.72,210154.0,44.4719,44.5477,44.4719,44.5173,210154.0
2019-10-22 11:20:00,58.72,58.8,58.67,58.78,225899.0,44.5173,44.578,44.4794,44.5628,225899.0
2019-10-22 11:30:00,58.78,58.9,58.76,58.9,296043.0,44.5628,44.6538,44.5477,44.6538,296043.0
2019-10-22 11:40:00,58.9,59.04,58.88,59.04,260456.0,44.6538,44.76,44.6386,44.76,260456.0
2019-10-22 11:50:00,59.04,59.13,59.02,59.07,303313.0,44.76,44.8282,44.7448,44.7827,303313.0
2019-10-22 12:00:00,59.07,59.11,59.04,59.09,425691.0,44.7827,44.813,44.76,44.7979,425691.0
2019-10-22 12:10:00,59.09,59.1,59.01,59.05,128455.0,44.7979,44.8054,44.7372,44.7675,128455.0
2019-10-22 12:20:00,59.05,59.19,59.04,59.19,153990.0,44.7675,44.8737,44.76,44.8737,153990.0
2019-10-22 12:30:00,59.2,59.23,59.16,59.22,322693.0,44.8813,44.904,44.8509,44.8964,322693.0
2019-10-22 12:40:00,59.21,59.27,59.21,59.23,239568.0,44.8888,44.9343,44.8888,44.904,239568.0
2019-10-22 12:50:00,59.23,59.25,59.15,59.15,283455.0,44.904,44.9192,44.8433,44.8433,283455.0
2019-10-22 13:00:00,59.15,59.16,59.05,59.07,265529.0,44.8433,44.8509,44.7675,44.7827,265529.0
2019-10-22 13:10:00,59.07,59.11,59.06,59.09,177859.0,44.7827,44.813,44.7751,44.7979,177859.0
2019-10-22 13:20:00,59.08,59.13,59.07,59.11,127764.0,44.7903,44.8282,44.7827,44.813,127764.0
2019-10-22 13:30:00,59.11,59.19,59.11,59.19,174570.0,44.813,44.8737,44.813,44.8737,174570.0
2019-10-22 13:40:00,59.19,59.23,59.18,59.22,204406.0,44.8737,44.904,44.8661,44.8964,204406.0
2019-10-22 13:50:00,59.22,59.33,59.22,59.33,244370.0,44.8964,44.9798,44.8964,44.9798,244370.0
2019-10-22 14:00:00,59.32,59.38,59.32,59.38,247410.0,44.9722,45.0177,44.9722,45.0177,247410.0
2019-10-22 14:10:00,59.38,59.47,59.36,59.46,306630.0,45.0177,45.0859,45.0026,45.0784,306630.0
2019-10-22 14:20:00,59.46,59.46,59.3,59.33,844743.0,45.0784,45.0784,44.9571,44.9798,844743.0
2019-10-22 14:30:00,59.33,59.34,59.16,59.24,385106.0,44.9798,44.9874,44.8509,44.9116,385106.0
2019-10-22 14:40:00,59.23,59.24,59.12,59.16,448653.0,44.904,44.9116,44.8206,44.8509,448653.0
2019-10-22 14:50:00,59.15,59.18,59.07,59.15,710263.0,44.8433,44.8661,44.7827,44.8433,710263.0
2019-10-22 15:00:00,59.15,59.16,59.03,59.09,572055.0,44.8433,44.8509,44.7524,44.7979,572055.0
2019-10-22 15:10:00,59.09,59.17,59.07,59.16,410838.0,44.7979,44.8585,44.7827,44.8509,410838.0
2019-10-22 15:20:00,59.16,59.18,59.12,59.14,414358.0,44.8509,44.8661,44.8206,44.8358,414358.0
2019-10-22 15:30:00,59.14,59.15,59.05,59.08,801481.0,44.8358,44.8433,44.7675,44.7903,801481.0
2019-10-22 15:40:00,59.08,59.08,58.98,59.0,925299.0,44.7903,44.7903,44.7145,44.7296,925299.0
2019-10-22 15:50:00,59.0,59.0,58.84,58.86,2151444.0,44.7296,44.7296,44.6083,44.6235,2151444.0
2019-10-23 09:30:00,58.7,58.75,58.45,58.7,478010.0,44.5022,44.5401,44.3127,44.5022,478010.0
2019-10-23 09:40:00,58.71,58.74,58.62,58.69,407986.0,44.5098,44.5325,44.4415,44.4946,407986.0
2019-10-23 09:50:00,58.68,58.69,58.55,58.62,299053.0,44.487,44.4946,44.3885,44.4415,299053.0
2019-10-23 10:00:00,58.62,58.68,58.57,58.63,187845.0,44.4415,44.487,44.4036,44.4491,187845.0
2019-10-23 10:10:00,58.63,58.64,58.55,58.59,250721.0,44.4491,44.4567,44.3885,44.4188,250721.0
2019-10-23 10:20:00,58.58,58.62,58.53,58.55,415769.0,44.4112,44.4415,44.3733,44.3885,415769.0
2019-10-23 10:30:00,58.56,58.9,58.56,58.73,1158822.0,44.396,44.6538,44.396,44.5249,1158822.0
2019-10-23 10:40:00,58.74,58.88,58.73,58.85,232941.0,44.5325,44.6386,44.5249,44.6159,232941.0
2019-10-23 10:50:00,58.85,59.03,58.84,59.0,414061.0,44.6159,44.7524,44.6083,44.7296,414061.0
2019-10-23 11:00:00,59.01,59.1,58.97,59.08,386155.0,44.7372,44.8054,44.7069,44.7903,386155.0
2019-10-23 11:10:00,59.08,59.12,59.04,59.1,222958.0,44.7903,44.8206,44.76,44.8054,222958.0
2019-10-23 11:20:00,59.1,59.16,58.97,58.98,258233.0,44.8054,44.8509,44.7069,44.7145,258233.0
2019-10-23 11:30:00,58.98,59.07,58.96,59.05,155351.0,44.7145,44.7827,44.6993,44.7675,155351.0
2019-10-23 11:40:00,59.05,59.17,59.05,59.12,133236.0,44.7675,44.8585,44.7675,44.8206,133236.0
2019-10-23 11:50:00,59.12,59.19,59.11,59.13,124437.0,44.8206,44.8737,44.813,44.8282,124437.0
2019-10-23 12:00:00,59.13,59.19,59.12,59.19,148802.0,44.8282,44.8737,44.8206,44.8737,148802.0
2019-10-23 12:10:00,59.19,59.25,59.16,59.23,141380.0,44.8737,44.9192,44.8509,44.904,141380.0
2019-10-23 12:20:00,59.23,59.33,59.22,59.29,255768.0,44.904,44.9798,44.8964,44.9495,255768.0
2019-10-23 12:30:00,59.29,59.38,59.29,59.37,310965.0,44.9495,45.0177,44.9495,45.0101,310965.0
2019-10-23 12:40:00,59.38,59.41,59.26,59.27,298907.0,45.0177,45.0405,44.9267,44.9343,298907.0
2019-10-23 12:50:00,59.27,59.27,59.2,59.21,153957.0,44.9343,44.9343,44.8813,44.8888,153957.0
2019-10-23 13:00:00,59.2,59.31,59.18,59.3,234349.0,44.8813,44.9646,44.8661,44.9571,234349.0
2019-10-23 13:10:00,59.3,59.3,59.18,59.23,86639.0,44.9571,44.9571,44.8661,44.904,86639.0
2019-10-23 13:20:00,59.23,59.28,59.21,59.27,79661.0,44.904,44.9419,44.8888,44.9343,79661.0
2019-10-23 13:30:00,59.27,59.28,59.21,59.23,106171.0,44.9343,44.9419,44.8888,44.904,106171.0
2019-10-23 13:40:00,59.22,59.22,59.15,59.21,110236.0,44.8964,44.8964,44.8433,44.8888,110236.0
2019-10-23 13:50:00,59.22,59.22,59.16,59.19,91726.0,44.8964,44.8964,44.8509,44.8737,91726.0
2019-10-23 14:00:00,59.18,59.18,59.12,59.13,169390.0,44.8661,44.8661,44.8206,44.8282,169390.0
2019-10-23 14:10:00,59.14,59.21,59.12,59.17,166009.0,44.8358,44.8888,44.8206,44.8585,166009.0
2019-10-23 14:20:00,59.17,59.25,59.14,59.22,118305.0,44.8585,44.9192,44.8358,44.8964,118305.0
2019-10-23 14:30:00,59.21,59.21,59.15,59.15,193885.0,44.8888,44.8888,44.8433,44.8433,193885.0
2019-10-23 14:40:00,59.15,59.21,59.13,59.16,123317.0,44.8433,44.8888,44.8282,44.8509,123317.0
2019-10-23 14:50:00,59.15,59.16,59.1,59.13,129272.0,44.8433,44.8509,44.8054,44.8282,129272.0
2019-10-23 15:00:00,59.12,59.15,59.1,59.12,181611.0,44.8206,44.8433,44.8054,44.8206,181611.0
2019-10-23 15:10:00,59.12,59.15,59.09,59.14,116102.0,44.8206,44.8433,44.7979,44.8358,116102.0
2019-10-23 15:20:00,59.15,59.16,59.11,59.15,204763.0,44.8433,44.8509,44.813,44.8433,204763.0
2019-10-23 15:30:00,59.14,59.23,59.13,59.16,206861.0,44.8358,44.904,44.8282,44.8509,206861.0
2019-10-23 15:40:00,59.17,59.23,59.15,59.22,416750.0,44.8585,44.904,44.8433,44.8964,416750.0
2019-10-23 15:50:00,59.22,59.31,59.17,59.29,1676085.0,44.8964,44.9646,44.8585,44.9495,1676085.0
2019-10-24 09:30:00,59.63,59.67,59.41,59.46,865279.0,45.2072,45.2376,45.0405,45.0784,865279.0
2019-10-24 09:40:00,59.45,59.48,59.22,59.27,520136.0,45.0708,45.0935,44.8964,44.9343,520136.0
2019-10-24 09:50:00,59.27,59.27,59.09,59.2,324219.0,44.9343,44.9343,44.7979,44.8813,324219.0
2019-10-24 10:00:00,59.2,59.23,58.92,58.95,341647.0,44.8813,44.904,44.669,44.6917,341647.0
2019-10-24 10:10:00,58.95,59.07,58.95,59.0,532650.0,44.6917,44.7827,44.6917,44.7296,532650.0
2019-10-24 10:20:00,59.0,59.18,58.98,59.15,309951.0,44.7296,44.8661,44.7145,44.8433,309951.0
2019-10-24 10:30:00,59.14,59.18,59.09,59.11,167005.0,44.8358,44.8661,44.7979,44.813,167005.0
2019-10-24 10:40:00,59.11,59.13,59.05,59.08,79939.0,44.813,44.8282,44.7675,44.7903,79939.0
2019-10-24 10:50:00,59.08,59.09,58.97,59.0,144378.0,44.7903,44.7979,44.7069,44.7296,144378.0
2019-10-24 11:00:00,59.0,59.01,58.94,58.94,132229.0,44.7296,44.7372,44.6841,44.6841,132229.0
2019-10-24 11:10:00,58.94,59.01,58.9,58.98,108934.0,44.6841,44.7372,44.6538,44.7145,108934.0
2019-10-24 11:20:00,58.99,59.1,58.98,59.09,137483.0,44.722,44.8054,44.7145,44.7979,137483.0
2019-10-24 11:30:00,59.08,59.14,59.04,59.04,132346.0,44.7903,44.8358,44.76,44.76,132346.0
2019-10-24 11:40:00,59.04,59.07,58.98,58.99,220034.0,44.76,44.7827,44.7145,44.722,220034.0
2019-10-24 11:50:00,59.0,59.07,58.92,59.05,238205.0,44.7296,44.7827,44.669,44.7675,238205.0
2019-10-24 12:00:00,59.06,59.07,58.88,58.89,114900.0,44.7751,44.7827,44.6386,44.6462,114900.0
2019-10-24 12:10:00,58.89,58.9,58.75,58.79,219888.0,44.6462,44.6538,44.5401,44.5704,219888.0
2019-10-24 12:20:00,58.78,58.87,58.73,58.85,168968.0,44.5628,44.6311,44.5249,44.6159,168968.0
2019-10-24 12:30:00,58.86,58.93,58.84,58.85,285156.0,44.6235,44.6766,44.6083,44.6159,285156.0
2019-10-24 12:40:00,58.85,58.86,58.81,58.85,60641.0,44.6159,44.6235,44.5856,44.6159,60641.0
2019-10-24 12:50:00,58.85,58.85,58.78,58.82,157809.0,44.6159,44.6159,44.5628,44.5932,157809.0
2019-10-24 13:00:00,58.82,58.85,58.79,58.81,144397.0,44.5932,44.6159,44.5704,44.5856,144397.0
2019-10-24 13:10:00,58.81,58.86,58.79,58.84,88953.0,44.5856,44.6235,44.5704,44.6083,88953.0
2019-10-24 13:20:00,58.84,58.95,58.82,58.93,139181.0,44.6083,44.6917,44.5932,44.6766,139181.0
2019-10-24 13:30:00,58.94,58.98,58.91,58.91,170015.0,44.6841,44.7145,44.6614,44.6614,170015.0
2019-10-24 13:40:00,58.9,58.92,58.87,58.91,134002.0,44.6538,44.669,44.6311,44.6614,134002.0
2019-10-24 13:50:00,58.91,58.95,58.87,58.94,93945.0,44.6614,44.6917,44.6311,44.6841,93945.0
2019-10-24 14:00:00,58.93,58.96,58.9,58.93,142301.0,44.6766,44.6993,44.6538,44.6766,142301.0
2019-10-24 14:10:00,58.94,58.97,58.9,58.9,49734.0,44.6841,44.7069,44.6538,44.6538,49734.0
2019-10-24 14:20:00,58.91,58.92,58.84,58.9,210763.0,44.6614,44.669,44.6083,44.6538,210763.0
2019-10-24 14:30:00,58.89,58.93,58.88,58.91,120196.0,44.6462,44.6766,44.6386,44.6614,120196.0
2019-10-24 14:40:00,58.91,58.98,58.9,58.93,300069.0,44.6614,44.7145,44.6538,44.6766,300069.0
2019-10-24 14:50:00,58.94,58.94,58.91,58.92,80684.0,44.6841,44.6841,44.6614,44.669,80684.0
2019-10-24 15:00:00,58.92,58.96,58.89,58.91,194756.0,44.669,44.6993,44.6462,44.6614,194756.0
2019-10-24 15:10:00,58.9,58.92,58.87,58.92,55026.0,44.6538,44.669,44.6311,44.669,55026.0
2019-10-24 15:20:00,58.91,58.96,58.9,58.92,97364.0,44.6614,44.6993,44.6538,44.669,97364.0
2019-10-24 15:30:00,58.92,58.99,58.91,58.99,260393.0,44.669,44.722,44.6614,44.722,260393.0
2019-10-24 15:40:00,58.99,59.03,58.99,59.02,247563.0,44.722,44.7524,44.722,44.7448,247563.0
2019-10-24 15:50:00,59.02,59.09,59.02,59.05,1132143.0,44.7448,44.7979,44.7448,44.7675,1132143.0
2019-10-25 09:30:00,59.06,59.39,58.98,59.3,453600.0,44.7751,45.0253,44.7145,44.9571,453600.0
2019-10-25 09:40:00,59.31,59.43,58.98,59.01,289666.0,44.9646,45.0556,44.7145,44.7372,289666.0
2019-10-25 09:50:00,59.02,59.27,59.02,59.16,256979.0,44.7448,44.9343,44.7448,44.8509,256979.0
2019-10-25 10:00:00,59.17,59.23,59.09,59.1,136979.0,44.8585,44.904,44.7979,44.8054,136979.0
2019-10-25 10:10:00,59.11,59.25,59.09,59.17,190115.0,44.813,44.9192,44.7979,44.8585,190115.0
2019-10-25 10:20:00,59.17,59.25,59.15,59.2,140185.0,44.8585,44.9192,44.8433,44.8813,140185.0
2019-10-25 10:30:00,59.2,59.4,59.19,59.38,123756.0,44.8813,45.0329,44.8737,45.0177,123756.0
2019-10-25 10:40:00,59.38,59.41,59.31,59.35,286544.0,45.0177,45.0405,44.9646,44.995,286544.0
2019-10-25 10:50:00,59.36,59.44,59.36,59.4,214620.0,45.0026,45.0632,45.0026,45.0329,214620.0
2019-10-25 11:00:00,59.4,59.46,59.37,59.46,192471.0,45.0329,45.0784,45.0101,45.0784,192471.0
2019-10-25 11:10:00,59.45,59.52,59.44,59.5,185830.0,45.0708,45.1239,45.0632,45.1087,185830.0
2019-10-25 11:20:00,59.51,59.69,59.5,59.66,285091.0,45.1163,45.2527,45.1087,45.23,285091.0
2019-10-25 11:30:00,59.67,59.68,59.59,59.66,207956.0,45.2376,45.2452,45.1769,45.23,207956.0
2019-10-25 11:40:00,59.65,59.68,59.57,59.57,152467.0,45.2224,45.2452,45.1618,45.1618,152467.0
2019-10-25 11:50:00,59.58,59.66,59.58,59.62,354884.0,45.1693,45.23,45.1693,45.1997,354884.0
2019-10-25 12:00:00,59.62,59.67,59.52,59.56,207088.0,45.1997,45.2376,45.1239,45.1542,207088.0
2019-10-25 12:10:00,59.56,59.58,59.54,59.56,53542.0,45.1542,45.1693,45.139,45.1542,53542.0
2019-10-25 12:20:00,59.57,59.57,59.48,59.52,179809.0,45.1618,45.1618,45.0935,45.1239,179809.0
2019-10-25 12:30:00,59.52,59.53,59.46,59.49,92399.0,45.1239,45.1314,45.0784,45.1011,92399.0
2019-10-25 12:40:00,59.48,59.54,59.46,59.51,88350.0,45.0935,45.139,45.0784,45.1163,88350.0
2019-10-25 12:50:00,59.51,59.57,59.51,59.52,47991.0,45.1163,45.1618,45.1163,45.1239,47991.0
2019-10-25 13:00:00,59.52,59.65,59.51,59.63,80645.0,45.1239,45.2224,45.1163,45.2072,80645.0
2019-10-25 13:10:00,59.63,59.64,59.59,59.59,71933.0,45.2072,45.2148,45.1769,45.1769,71933.0
2019-10-25 13:20:00,59.59,59.64,59.59,59.62,43627.0,45.1769,45.2148,45.1769,45.1997,43627.0
2019-10-25 13:30:00,59.62,59.65,59.58,59.64,84338.0,45.1997,45.2224,45.1693,45.2148,84338.0
2019-10-25 13:40:00,59.63,59.66,59.6,59.62,174274.0,45.2072,45.23,45.1845,45.1997,174274.0
2019-10-25 13:50:00,59.62,59.65,59.62,59.63,84186.0,45.1997,45.2224,45.1997,45.2072,84186.0
2019-10-25 14:00:00,59.62,59.63,59.52,59.57,265112.0,45.1997,45.2072,45.1239,45.1618,265112.0
2019-10-25 14:10:00,59.56,59.61,59.54,59.59,122149.0,45.1542,45.1921,45.139,45.1769,122149.0
2019-10-25 14:20:00,59.59,59.63,59.56,59.6,188865.0,45.1769,45.2072,45.1542,45.1845,188865.0
2019-10-25 14:30:00,59.6,59.62,59.51,59.52,116324.0,45.1845,45.1997,45.1163,45.1239,116324.0
2019-10-25 14:40:00,59.52,59.57,59.5,59.56,89668.0,45.1239,45.1618,45.1087,45.1542,89668.0
2019-10-25 14:50:00,59.56,59.58,59.54,59.58,176853.0,45.1542,45.1693,45.139,45.1693,176853.0
2019-10-25 15:00:00,59.56,59.6,59.55,59.56,267719.0,45.1542,45.1845,45.1466,45.1542,267719.0
2019-10-25 15:10:00,59.56,59.61,59.54,59.55,230029.0,45.1542,45.1921,45.139,45.1466,230029.0
2019-10-25 15:20:00,59.55,59.61,59.54,59.59,360042.0,45.1466,45.1921,45.139,45.1769,360042.0
2019-10-25 15:30:00,59.6,59.65,59.57,59.65,376273.0,45.1845,45.2224,45.1618,45.2224,376273.0
2019-10-25 15:40:00,59.65,59.67,59.63,59.63,778409.0,45.2224,45.2376,45.2072,45.2072,778409.0
2019-10-25 15:50:00,59.64,59.65,59.52,59.53,1619487.0,45.2148,45.2224,45.1239,45.1314,1619487.0
2019-10-28 09:30:00,59.72,60.06,59.72,59.92,447827.0,45.2755,45.5332,45.2755,45.4271,447827.0
2019-10-28 09:40:00,59.93,59.96,59.79,59.93,248716.0,45.4347,45.4574,45.3285,45.4347,248716.0
2019-10-28 09:50:00,59.93,59.97,59.87,59.9,309939.0,45.4347,45.465,45.3892,45.4119,309939.0
2019-10-28 10:00:00,59.9,59.93,59.78,59.82,247578.0,45.4119,45.4347,45.321,45.3513,247578.0
2019-10-28 10:10:00,59.81,59.86,59.66,59.71,372628.0,45.3437,45.3816,45.23,45.2679,372628.0
2019-10-28 10:20:00,59.71,59.86,59.71,59.74,376415.0,45.2679,45.3816,45.2679,45.2906,376415.0
2019-10-28 10:30:00,59.73,59.82,59.71,59.73,451682.0,45.2831,45.3513,45.2679,45.2831,451682.0
2019-10-28 10:40:00,59.73,59.83,59.72,59.81,152043.0,45.2831,45.3589,45.2755,45.3437,152043.0
2019-10-28 10:50:00,59.81,59.82,59.7,59.71,158128.0,45.3437,45.3513,45.2603,45.2679,158128.0
2019-10-28 11:00:00,59.7,59.7,59.52,59.58,260813.0,45.2603,45.2603,45.1239,45.1693,260813.0
2019-10-28 11:10:00,59.58,59.61,59.42,59.42,390715.0,45.1693,45.1921,45.048,45.048,390715.0
2019-10-28 11:20:00,59.42,59.51,59.39,59.43,301640.0,45.048,45.1163,45.0253,45.0556,301640.0
2019-10-28 11:30:00,59.43,59.53,59.39,59.47,202098.0,45.0556,45.1314,45.0253,45.0859,202098.0
2019-10-28 11:40:00,59.47,59.49,59.43,59.48,215471.0,45.0859,45.1011,45.0556,45.0935,215471.0
2019-10-28 11:50:00,59.49,59.51,59.37,59.39,517918.0,45.1011,45.1163,45.0101,45.0253,517918.0
2019-10-28 12:00:00,59.39,59.4,59.32,59.34,108360.0,45.0253,45.0329,44.9722,44.9874,108360.0
2019-10-28 12:10:00,59.35,59.45,59.34,59.38,180481.0,44.995,45.0708,44.9874,45.0177,180481.0
2019-10-28 12:20:00,59.38,59.38,59.21,59.21,170905.0,45.0177,45.0177,44.8888,44.8888,170905.0
2019-10-28 12:30:00,59.22,59.23,59.11,59.15,303540.0,44.8964,44.904,44.813,44.8433,303540.0
2019-10-28 12:40:00,59.15,59.17,59.09,59.1,189157.0,44.8433,44.8585,44.7979,44.8054,189157.0
2019-10-28 12:50:00,59.1,59.17,59.08,59.14,116695.0,44.8054,44.8585,44.7903,44.8358,116695.0
2019-10-28 13:00:00,59.15,59.23,59.14,59.22,132115.0,44.8433,44.904,44.8358,44.8964,132115.0
2019-10-28 13:10:00,59.22,59.22,59.18,59.19,101214.0,44.8964,44.8964,44.8661,44.8737,101214.0
2019-10-28 13:20:00,59.2,59.21,59.13,59.19,127405.0,44.8813,44.8888,44.8282,44.8737,127405.0
2019-10-28 13:30:00,59.19,59.27,59.19,59.22,89704.0,44.8737,44.9343,44.8737,44.8964,89704.0
2019-10-28 13:40:00,59.23,59.34,59.19,59.33,183446.0,44.904,44.9874,44.8737,44.9798,183446.0
2019-10-28 13:50:00,59.33,59.33,59.26,59.3,220757.0,44.9798,44.9798,44.9267,44.9571,220757.0
2019-10-28 14:00:00,59.3,59.33,59.27,59.32,104519.0,44.9571,44.9798,44.9343,44.9722,104519.0
2019-10-28 14:10:00,59.33,59.33,59.29,59.3,151344.0,44.9798,44.9798,44.9495,44.9571,151344.0
2019-10-28 14:20:00,59.3,59.35,59.3,59.3,177857.0,44.9571,44.995,44.9571,44.9571,177857.0
2019-10-28 14:30:00,59.3,59.31,59.25,59.3,104191.0,44.9571,44.9646,44.9192,44.9571,104191.0
2019-10-28 14:40:00,59.3,59.39,59.29,59.37,65932.0,44.9571,45.0253,44.9495,45.0101,65932.0
2019-10-28 14:50:00,59.36,59.4,59.34,59.39,105326.0,45.0026,45.0329,44.9874,45.0253,105326.0
2019-10-28 15:00:00,59.38,59.39,59.32,59.33,116436.0,45.0177,45.0253,44.9722,44.9798,116436.0
2019-10-28 15:10:00,59.33,59.39,59.32,59.36,130978.0,44.9798,45.0253,44.9722,45.0026,130978.0
2019-10-28 15:20:00,59.35,59.37,59.33,59.36,184651.0,44.995,45.0101,44.9798,45.0026,184651.0
2019-10-28 15:30:00,59.36,59.4,59.35,59.37,491519.0,45.0026,45.0329,44.995,45.0101,491519.0
2019-10-28 15:40:00,59.37,59.38,59.24,59.26,634695.0,45.0101,45.0177,44.9116,44.9267,634695.0
2019-10-28 15:50:00,59.26,59.29,59.17,59.18,1333292.0,44.9267,44.9495,44.8585,44.8661,1333292.0
2019-10-29 09:30:00,58.96,58.99,58.76,58.95,503574.0,44.6993,44.722,44.5477,44.6917,503574.0
2019-10-29 09:40:00,58.95,59.26,58.93,59.22,336672.0,44.6917,44.9267,44.6766,44.8964,336672.0
2019-10-29 09:50:00,59.23,59.28,59.18,59.19,270926.0,44.904,44.9419,44.8661,44.8737,270926.0
2019-10-29 10:00:00,59.19,59.29,59.14,59.2,336059.0,44.8737,44.9495,44.8358,44.8813,336059.0
2019-10-29 10:10:00,59.2,59.25,59.14,59.22,350858.0,44.8813,44.9192,44.8358,44.8964,350858.0
2019-10-29 10:20:00,59.21,59.32,59.18,59.3,130882.0,44.8888,44.9722,44.8661,44.9571,130882.0
2019-10-29 10:30:00,59.3,59.36,59.27,59.29,161372.0,44.9571,45.0026,44.9343,44.9495,161372.0
2019-10-29 10:40:00,59.29,59.43,59.25,59.42,207190.0,44.9495,45.0556,44.9192,45.048,207190.0
2019-10-29 10:50:00,59.43,59.45,59.39,59.43,125863.0,45.0556,45.0708,45.0253,45.0556,125863.0
2019-10-29 11:00:00,59.43,59.48,59.37,59.47,157792.0,45.0556,45.0935,45.0101,45.0859,157792.0
2019-10-29 11:10:00,59.47,59.48,59.34,59.35,206884.0,45.0859,45.0935,44.9874,44.995,206884.0
2019-10-29 11:20:00,59.35,59.44,59.34,59.42,70406.0,44.995,45.0632,44.9874,45.048,70406.0
2019-10-29 11:30:00,59.42,59.47,59.38,59.47,294691.0,45.048,45.0859,45.0177,45.0859,294691.0
2019-10-29 11:40:00,59.47,59.59,59.43,59.59,180122.0,45.0859,45.1769,45.0556,45.1769,180122.0
2019-10-29 11:50:00,59.59,59.68,59.53,59.57,325427.0,45.1769,45.2452,45.1314,45.1618,325427.0
2019-10-29 12:00:00,59.57,59.66,59.52,59.65,853485.0,45.1618,45.23,45.1239,45.2224,853485.0
2019-10-29 12:10:00,59.66,59.78,59.64,59.77,796118.0,45.23,45.321,45.2148,45.3134,796118.0
2019-10-29 12:20:00,59.77,59.77,59.68,59.74,317964.0,45.3134,45.3134,45.2452,45.2906,317964.0
2019-10-29 12:30:00,59.75,59.77,59.69,59.7,169438.0,45.2982,45.3134,45.2527,45.2603,169438.0
2019-10-29 12:40:00,59.7,59.81,59.7,59.79,106844.0,45.2603,45.3437,45.2603,45.3285,106844.0
2019-10-29 12:50:00,59.79,59.79,59.72,59.74,95261.0,45.3285,45.3285,45.2755,45.2906,95261.0
2019-10-29 13:00:00,59.74,59.76,59.66,59.67,79153.0,45.2906,45.3058,45.23,45.2376,79153.0
2019-10-29 13:10:00,59.67,59.7,59.63,59.68,75138.0,45.2376,45.2603,45.2072,45.2452,75138.0
2019-10-29 13:20:00,59.69,59.76,59.67,59.75,126029.0,45.2527,45.3058,45.2376,45.2982,126029.0
2019-10-29 13:30:00,59.75,59.89,59.74,59.88,86280.0,45.2982,45.4044,45.2906,45.3968,86280.0
2019-10-29 13:40:00,59.89,59.89,59.84,59.85,62331.0,45.4044,45.4044,45.3665,45.374,62331.0
2019-10-29 13:50:00,59.85,59.92,59.84,59.89,78372.0,45.374,45.4271,45.3665,45.4044,78372.0
2019-10-29 14:00:00,59.89,59.89,59.76,59.78,284169.0,45.4044,45.4044,45.3058,45.321,284169.0
2019-10-29 14:10:00,59.77,59.81,59.74,59.79,288198.0,45.3134,45.3437,45.2906,45.3285,288198.0
2019-10-29 14:20:00,59.79,59.8,59.69,59.7,117781.0,45.3285,45.3361,45.2527,45.2603,117781.0
2019-10-29 14:30:00,59.7,59.73,59.62,59.62,203914.0,45.2603,45.2831,45.1997,45.1997,203914.0
2019-10-29 14:40:00,59.63,59.65,59.58,59.63,284136.0,45.2072,45.2224,45.1693,45.2072,284136.0
2019-10-29 14:50:00,59.63,59.63,59.49,59.5,286681.0,45.2072,45.2072,45.1011,45.1087,286681.0
2019-10-29 15:00:00,59.5,59.56,59.47,59.55,126209.0,45.1087,45.1542,45.0859,45.1466,126209.0
2019-10-29 15:10:00,59.56,59.6,59.55,59.6,128244.0,45.1542,45.1845,45.1466,45.1845,128244.0
2019-10-29 15:20:00,59.6,59.6,59.52,59.52,107114.0,45.1845,45.1845,45.1239,45.1239,107114.0
2019-10-29 15:30:00,59.53,59.54,59.47,59.52,193854.0,45.1314,45.139,45.0859,45.1239,193854.0
2019-10-29 15:40:00,59.52,59.53,59.47,59.48,526862.0,45.1239,45.1314,45.0859,45.0935,526862.0
2019-10-29 15:50:00,59.48,59.53,59.4,59.44,1136038.0,45.0935,45.1314,45.0329,45.0632,1136038.0
2019-10-30 09:30:00,59.56,59.59,59.28,59.29,350610.0,45.1542,45.1769,44.9419,44.9495,350610.0
2019-10-30 09:40:00,59.29,59.29,59.15,59.15,258913.0,44.9495,44.9495,44.8433,44.8433,258913.0
2019-10-30 09:50:00,59.15,59.21,59.13,59.16,181716.0,44.8433,44.8888,44.8282,44.8509,181716.0
2019-10-30 10:00:00,59.17,59.19,58.86,59.11,734927.0,44.8585,44.8737,44.6235,44.813,734927.0
2019-10-30 10:10:00,59.12,59.19,59.05,59.08,238952.0,44.8206,44.8737,44.7675,44.7903,238952.0
2019-10-30 10:20:00,59.07,59.1,58.97,59.08,113799.0,44.7827,44.8054,44.7069,44.7903,113799.0
2019-10-30 10:30:00,59.08,59.1,58.75,59.05,582229.0,44.7903,44.8054,44.5401,44.7675,582229.0
2019-10-30 10:40:00,59.05,59.07,59.01,59.01,78306.0,44.7675,44.7827,44.7372,44.7372,78306.0
2019-10-30 10:50:00,59.01,59.05,58.94,58.96,134847.0,44.7372,44.7675,44.6841,44.6993,134847.0
2019-10-30 11:00:00,58.95,58.95,58.77,58.79,173356.0,44.6917,44.6917,44.5553,44.5704,173356.0
2019-10-30 11:10:00,58.8,58.83,58.65,58.67,215083.0,44.578,44.6007,44.4643,44.4794,215083.0
2019-10-30 11:20:00,58.67,58.68,58.56,58.62,375157.0,44.4794,44.487,44.396,44.4415,375157.0
2019-10-30 11:30:00,58.62,58.65,58.54,58.55,333456.0,44.4415,44.4643,44.3809,44.3885,333456.0
2019-10-30 11:40:00,58.54,58.56,58.41,58.47,417413.0,44.3809,44.396,44.2823,44.3278,417413.0
2019-10-30 11:50:00,58.46,58.49,58.33,58.34,378174.0,44.3202,44.343,44.2217,44.2293,378174.0
2019-10-30 12:00:00,58.35,58.49,58.34,58.47,334145.0,44.2368,44.343,44.2293,44.3278,334145.0
2019-10-30 12:10:00,58.47,58.5,58.42,58.43,267849.0,44.3278,44.3506,44.2899,44.2975,267849.0
2019-10-30 12:20:00,58.43,58.45,58.38,58.44,158231.0,44.2975,44.3127,44.2596,44.3051,158231.0
2019-10-30 12:30:00,58.44,58.48,58.37,58.39,381396.0,44.3051,44.3354,44.252,44.2672,381396.0
2019-10-30 12:40:00,58.39,58.42,58.35,58.36,177579.0,44.2672,44.2899,44.2368,44.2444,177579.0
2019-10-30 12:50:00,58.36,58.49,58.35,58.48,145413.0,44.2444,44.343,44.2368,44.3354,145413.0
2019-10-30 13:00:00,58.48,58.58,58.46,58.55,168460.0,44.3354,44.4112,44.3202,44.3885,168460.0
2019-10-30 13:10:00,58.55,58.55,58.42,58.42,136596.0,44.3885,44.3885,44.2899,44.2899,136596.0
2019-10-30 13:20:00,58.42,58.45,58.38,58.43,159899.0,44.2899,44.3127,44.2596,44.2975,159899.0
2019-10-30 13:30:00,58.42,58.43,58.34,58.36,181836.0,44.2899,44.2975,44.2293,44.2444,181836.0
2019-10-30 13:40:00,58.37,58.37,58.23,58.26,422168.0,44.252,44.252,44.1459,44.1686,422168.0
2019-10-30 13:50:00,58.26,58.3,58.15,58.19,422300.0,44.1686,44.1989,44.0852,44.1155,422300.0
2019-10-30 14:00:00,58.17,58.24,58.11,58.14,391883.0,44.1004,44.1534,44.0549,44.0776,391883.0
2019-10-30 14:10:00,58.14,58.24,58.14,58.19,413076.0,44.0776,44.1534,44.0776,44.1155,413076.0
2019-10-30 14:20:00,58.19,58.25,58.18,58.23,207104.0,44.1155,44.161,44.108,44.1459,207104.0
2019-10-30 14:30:00,58.24,58.24,58.02,58.03,396545.0,44.1534,44.1534,43.9867,43.9942,396545.0
2019-10-30 14:40:00,58.04,58.07,57.98,58.04,375096.0,44.0018,44.0246,43.9563,44.0018,375096.0
2019-10-30 14:50:00,58.05,58.2,58.05,58.15,410824.0,44.0094,44.1231,44.0094,44.0852,410824.0
2019-10-30 15:00:00,58.16,58.21,58.13,58.14,232480.0,44.0928,44.1307,44.0701,44.0776,232480.0
2019-10-30 15:10:00,58.15,58.17,58.11,58.12,208382.0,44.0852,44.1004,44.0549,44.0625,208382.0
2019-10-30 15:20:00,58.12,58.16,58.06,58.12,429837.0,44.0625,44.0928,44.017,44.0625,429837.0
2019-10-30 15:30:00,58.12,58.16,58.09,58.11,481442.0,44.0625,44.0928,44.0397,44.0549,481442.0
2019-10-30 15:40:00,58.11,58.14,58.05,58.05,477405.0,44.0549,44.0776,44.0094,44.0094,477405.0
2019-10-30 15:50:00,58.06,58.22,58.05,58.2,1712366.0,44.017,44.1383,44.0094,44.1231,1712366.0
2019-10-31 09:30:00,57.97,58.06,57.77,57.92,548853.0,43.9488,44.017,43.7971,43.9108,548853.0
2019-10-31 09:40:00,57.92,57.96,57.72,57.73,318956.0,43.9108,43.9412,43.7592,43.7668,318956.0
2019-10-31 09:50:00,57.74,57.76,57.6,57.61,441992.0,43.7744,43.7895,43.6682,43.6758,441992.0
2019-10-31 10:00:00,57.61,57.62,57.51,57.52,479204.0,43.6758,43.6834,43.6,43.6076,479204.0
2019-10-31 10:10:00,57.52,57.54,57.44,57.49,475977.0,43.6076,43.6228,43.5469,43.5848,475977.0
2019-10-31 10:20:00,57.5,57.51,57.39,57.49,1033318.0,43.5924,43.6,43.509,43.5848,1033318.0
2019-10-31 10:30:00,57.5,57.51,57.4,57.46,402352.0,43.5924,43.6,43.5166,43.5621,402352.0
2019-10-31 10:40:00,57.47,57.59,57.43,57.55,280388.0,43.5697,43.6607,43.5394,43.6303,280388.0
2019-10-31 10:50:00,57.55,57.58,57.44,57.54,757537.0,43.6303,43.6531,43.5469,43.6228,757537.0
2019-10-31 11:00:00,57.55,57.58,57.49,57.54,445743.0,43.6303,43.6531,43.5848,43.6228,445743.0
2019-10-31 11:10:00,57.54,57.61,57.53,57.56,324964.0,43.6228,43.6758,43.6152,43.6379,324964.0
2019-10-31 11:20:00,57.55,57.59,57.46,57.47,228043.0,43.6303,43.6607,43.5621,43.5697,228043.0
2019-10-31 11:30:00,57.48,57.55,57.44,57.55,205473.0,43.5773,43.6303,43.5469,43.6303,205473.0
2019-10-31 11:40:00,57.55,57.81,57.54,57.78,384092.0,43.6303,43.8275,43.6228,43.8047,384092.0
2019-10-31 11:50:00,57.78,57.88,57.77,57.8,178056.0,43.8047,43.8805,43.7971,43.8199,178056.0
2019-10-31 12:00:00,57.8,57.82,57.68,57.74,187673.0,43.8199,43.835,43.7289,43.7744,187673.0
2019-10-31 12:10:00,57.74,57.79,57.7,57.71,194418.0,43.7744,43.8123,43.7441,43.7516,194418.0
2019-10-31 12:20:00,57.71,57.72,57.64,57.66,267801.0,43.7516,43.7592,43.6986,43.7137,267801.0
2019-10-31 12:30:00,57.67,57.72,57.62,57.66,153501.0,43.7213,43.7592,43.6834,43.7137,153501.0
2019-10-31 12:40:00,57.66,57.68,57.57,57.6,145628.0,43.7137,43.7289,43.6455,43.6682,145628.0
2019-10-31 12:50:00,57.59,57.6,57.54,57.57,120101.0,43.6607,43.6682,43.6228,43.6455,120101.0
2019-10-31 13:00:00,57.57,57.66,57.55,57.63,259129.0,43.6455,43.7137,43.6303,43.691,259129.0
2019-10-31 13:10:00,57.63,57.67,57.6,57.64,163803.0,43.691,43.7213,43.6682,43.6986,163803.0
2019-10-31 13:20:00,57.64,57.64,57.55,57.6,94873.0,43.6986,43.6986,43.6303,43.6682,94873.0
2019-10-31 13:30:00,57.6,57.62,57.56,57.57,116962.0,43.6682,43.6834,43.6379,43.6455,116962.0
2019-10-31 13:40:00,57.57,57.6,57.54,57.55,85484.0,43.6455,43.6682,43.6228,43.6303,85484.0
2019-10-31 13:50:00,57.54,57.57,57.52,57.54,85089.0,43.6228,43.6455,43.6076,43.6228,85089.0
2019-10-31 14:00:00,57.54,57.63,57.51,57.62,154045.0,43.6228,43.691,43.6,43.6834,154045.0
2019-10-31 14:10:00,57.62,57.62,57.52,57.55,120597.0,43.6834,43.6834,43.6076,43.6303,120597.0
2019-10-31 14:20:00,57.55,57.69,57.55,57.66,192439.0,43.6303,43.7365,43.6303,43.7137,192439.0
2019-10-31 14:30:00,57.66,57.7,57.63,57.65,398210.0,43.7137,43.7441,43.691,43.7062,398210.0
2019-10-31 14:40:00,57.65,57.69,57.62,57.68,123208.0,43.7062,43.7365,43.6834,43.7289,123208.0
2019-10-31 14:50:00,57.68,57.69,57.64,57.67,207706.0,43.7289,43.7365,43.6986,43.7213,207706.0
2019-10-31 15:00:00,57.68,57.72,57.64,57.71,193521.0,43.7289,43.7592,43.6986,43.7516,193521.0
2019-10-31 15:10:00,57.71,57.76,57.7,57.73,161880.0,43.7516,43.7895,43.7441,43.7668,161880.0
2019-10-31 15:20:00,57.73,57.73,57.67,57.69,149487.0,43.7668,43.7668,43.7213,43.7365,149487.0
2019-10-31 15:30:00,57.69,57.85,57.68,57.8,1013098.0,43.7365,43.8578,43.7289,43.8199,1013098.0
2019-10-31 15:40:00,57.8,57.86,57.8,57.83,782941.0,43.8199,43.8654,43.8199,43.8426,782941.0
2019-10-31 15:50:00,57.82,57.95,57.8,57.93,1557187.0,43.835,43.9336,43.8199,43.9184,1557187.0
2019-11-01 09:30:00,58.25,58.39,58.2,58.33,402425.0,44.161,44.2672,44.1231,44.2217,402425.0
2019-11-01 09:40:00,58.33,58.5,58.33,58.49,313058.0,44.2217,44.3506,44.2217,44.343,313058.0
2019-11-01 09:50:00,58.49,58.5,58.4,58.48,179953.0,44.343,44.3506,44.2747,44.3354,179953.0
2019-11-01 10:00:00,58.47,58.64,58.42,58.63,309360.0,44.3278,44.4567,44.2899,44.4491,309360.0
2019-11-01 10:10:00,58.63,58.81,58.61,58.75,264467.0,44.4491,44.5856,44.434,44.5401,264467.0
2019-11-01 10:20:00,58.76,58.82,58.69,58.75,335834.0,44.5477,44.5932,44.4946,44.5401,335834.0
2019-11-01 10:30:00,58.75,58.96,58.72,58.96,430275.0,44.5401,44.6993,44.5173,44.6993,430275.0
2019-11-01 10:40:00,58.95,59.04,58.94,59.01,414268.0,44.6917,44.76,44.6841,44.7372,414268.0
2019-11-01 10:50:00,59.01,59.04,58.88,58.94,248804.0,44.7372,44.76,44.6386,44.6841,248804.0
2019-11-01 11:00:00,58.94,59.0,58.93,59.0,208488.0,44.6841,44.7296,44.6766,44.7296,208488.0
2019-11-01 11:10:00,59.0,59.09,58.96,59.08,154414.0,44.7296,44.7979,44.6993,44.7903,154414.0
2019-11-01 11:20:00,59.09,59.18,59.08,59.16,383005.0,44.7979,44.8661,44.7903,44.8509,383005.0
2019-11-01 11:30:00,59.16,59.19,59.09,59.09,214154.0,44.8509,44.8737,44.7979,44.7979,214154.0
2019-11-01 11:40:00,59.09,59.16,59.09,59.15,135977.0,44.7979,44.8509,44.7979,44.8433,135977.0
2019-11-01 11:50:00,59.14,59.19,59.13,59.18,125719.0,44.8358,44.8737,44.8282,44.8661,125719.0
2019-11-01 12:00:00,59.19,59.2,59.14,59.14,144671.0,44.8737,44.8813,44.8358,44.8358,144671.0
2019-11-01 12:10:00,59.14,59.15,58.96,58.99,209319.0,44.8358,44.8433,44.6993,44.722,209319.0
2019-11-01 12:20:00,58.99,59.07,58.99,59.06,277603.0,44.722,44.7827,44.722,44.7751,277603.0
2019-11-01 12:30:00,59.07,59.08,58.98,59.0,243190.0,44.7827,44.7903,44.7145,44.7296,243190.0
2019-11-01 12:40:00,59.0,59.05,58.99,59.04,183976.0,44.7296,44.7675,44.722,44.76,183976.0
2019-11-01 12:50:00,59.04,59.09,59.01,59.03,153870.0,44.76,44.7979,44.7372,44.7524,153870.0
2019-11-01 13:00:00,59.02,59.08,59.01,59.07,191617.0,44.7448,44.7903,44.7372,44.7827,191617.0
2019-11-01 13:10:00,59.08,59.16,59.06,59.15,127824.0,44.7903,44.8509,44.7751,44.8433,127824.0
2019-11-01 13:20:00,59.16,59.21,59.15,59.17,149869.0,44.8509,44.8888,44.8433,44.8585,149869.0
2019-11-01 13:30:00,59.17,59.2,59.15,59.18,193809.0,44.8585,44.8813,44.8433,44.8661,193809.0
2019-11-01 13:40:00,59.18,59.25,59.17,59.23,134049.0,44.8661,44.9192,44.8585,44.904,134049.0
2019-11-01 13:50:00,59.22,59.22,59.15,59.2,86469.0,44.8964,44.8964,44.8433,44.8813,86469.0
2019-11-01 14:00:00,59.19,59.2,59.1,59.17,129712.0,44.8737,44.8813,44.8054,44.8585,129712.0
2019-11-01 14:10:00,59.17,59.26,59.14,59.25,215305.0,44.8585,44.9267,44.8358,44.9192,215305.0
2019-11-01 14:20:00,59.25,59.29,59.21,59.28,205010.0,44.9192,44.9495,44.8888,44.9419,205010.0
2019-11-01 14:30:00,59.28,59.36,59.27,59.31,294714.0,44.9419,45.0026,44.9343,44.9646,294714.0
2019-11-01 14:40:00,59.32,59.32,59.26,59.28,197131.0,44.9722,44.9722,44.9267,44.9419,197131.0
2019-11-01 14:50:00,59.27,59.33,59.26,59.32,256869.0,44.9343,44.9798,44.9267,44.9722,256869.0
2019-11-01 15:00:00,59.32,59.32,59.27,59.29,150235.0,44.9722,44.9722,44.9343,44.9495,150235.0
2019-11-01 15:10:00,59.29,59.39,59.29,59.37,202137.0,44.9495,45.0253,44.9495,45.0101,202137.0
2019-11-01 15:20:00,59.37,59.38,59.27,59.28,319088.0,45.0101,45.0177,44.9343,44.9419,319088.0
2019-11-01 15:30:00,59.28,59.32,59.26,59.29,300057.0,44.9419,44.9722,44.9267,44.9495,300057.0
2019-11-01 15:40:00,59.29,59.32,59.25,59.26,462276.0,44.9495,44.9722,44.9192,44.9267,462276.0
2019-11-01 15:50:00,59.27,59.34,59.24,59.34,1824026.0,44.9343,44.9874,44.9116,44.9874,1824026.0
2019-11-04 09:30:00,59.96,60.37,59.95,60.29,925914.0,45.4574,45.7683,45.4498,45.7076,925914.0
2019-11-04 09:40:00,60.29,60.48,60.29,60.45,528220.0,45.7076,45.8517,45.7076,45.8289,528220.0
2019-11-04 09:50:00,60.46,60.58,60.43,60.58,372330.0,45.8365,45.9275,45.8137,45.9275,372330.0
2019-11-04 10:00:00,60.57,60.61,60.45,60.57,299699.0,45.9199,45.9502,45.8289,45.9199,299699.0
2019-11-04 10:10:00,60.57,60.66,60.56,60.64,353197.0,45.9199,45.9881,45.9123,45.973,353197.0
2019-11-04 10:20:00,60.65,60.74,60.62,60.74,360342.0,45.9805,46.0488,45.9578,46.0488,360342.0
2019-11-04 10:30:00,60.74,60.8,60.73,60.74,512129.0,46.0488,46.0943,46.0412,46.0488,512129.0
2019-11-04 10:40:00,60.74,60.98,60.73,60.94,663806.0,46.0488,46.2307,46.0412,46.2004,663806.0
2019-11-04 10:50:00,60.94,60.97,60.88,60.96,770803.0,46.2004,46.2231,46.1549,46.2156,770803.0
2019-11-04 11:00:00,60.95,61.09,60.92,61.08,608559.0,46.208,46.3141,46.1852,46.3065,608559.0
2019-11-04 11:10:00,61.08,61.17,61.06,61.08,548687.0,46.3065,46.3748,46.2914,46.3065,548687.0
2019-11-04 11:20:00,61.08,61.14,61.01,61.12,447849.0,46.3065,46.352,46.2535,46.3369,447849.0
2019-11-04 11:30:00,61.12,61.23,61.11,61.21,918463.0,46.3369,46.4203,46.3293,46.4051,918463.0
2019-11-04 11:40:00,61.21,61.34,61.21,61.34,990353.0,46.4051,46.5036,46.4051,46.5036,990353.0
2019-11-04 11:50:00,61.34,61.39,61.31,61.36,592543.0,46.5036,46.5416,46.4809,46.5188,592543.0
2019-11-04 12:00:00,61.36,61.37,61.31,61.36,599943.0,46.5188,46.5264,46.4809,46.5188,599943.0
2019-11-04 12:10:00,61.36,61.37,61.28,61.35,364747.0,46.5188,46.5264,46.4582,46.5112,364747.0
2019-11-04 12:20:00,61.35,61.37,61.33,61.35,431229.0,46.5112,46.5264,46.4961,46.5112,431229.0
2019-11-04 12:30:00,61.36,61.36,61.22,61.26,439819.0,46.5188,46.5188,46.4127,46.443,439819.0
2019-11-04 12:40:00,61.26,61.27,61.15,61.17,478914.0,46.443,46.4506,46.3596,46.3748,478914.0
2019-11-04 12:50:00,61.16,61.23,61.16,61.21,328741.0,46.3672,46.4203,46.3672,46.4051,328741.0
2019-11-04 13:00:00,61.2,61.27,61.18,61.24,241588.0,46.3975,46.4506,46.3823,46.4278,241588.0
2019-11-04 13:10:00,61.25,61.31,61.24,61.27,311143.0,46.4354,46.4809,46.4278,46.4506,311143.0
2019-11-04 13:20:00,61.28,61.28,61.21,61.23,199188.0,46.4582,46.4582,46.4051,46.4203,199188.0
2019-11-04 13:30:00,61.23,61.25,61.2,61.21,292806.0,46.4203,46.4354,46.3975,46.4051,292806.0
2019-11-04 13:40:00,61.2,61.27,61.16,61.26,388636.0,46.3975,46.4506,46.3672,46.443,388636.0
2019-11-04 13:50:00,61.26,61.3,61.22,61.28,280745.0,46.443,46.4733,46.4127,46.4582,280745.0
2019-11-04 14:00:00,61.27,61.28,61.22,61.24,269081.0,46.4506,46.4582,46.4127,46.4278,269081.0
2019-11-04 14:10:00,61.23,61.25,61.22,61.23,169983.0,46.4203,46.4354,46.4127,46.4203,169983.0
2019-11-04 14:20:00,61.23,61.25,61.19,61.23,284870.0,46.4203,46.4354,46.3899,46.4203,284870.0
2019-11-04 14:30:00,61.22,61.25,61.19,61.2,367810.0,46.4127,46.4354,46.3899,46.3975,367810.0
2019-11-04 14:40:00,61.21,61.25,61.19,61.21,234646.0,46.4051,46.4354,46.3899,46.4051,234646.0
2019-11-04 14:50:00,61.22,61.23,61.15,61.22,530587.0,46.4127,46.4203,46.3596,46.4127,530587.0
2019-11-04 15:00:00,61.22,61.28,61.21,61.26,346575.0,46.4127,46.4582,46.4051,46.443,346575.0
2019-11-04 15:10:00,61.25,61.29,61.23,61.27,325946.0,46.4354,46.4657,46.4203,46.4506,325946.0
2019-11-04 15:20:00,61.28,61.33,61.21,61.22,415216.0,46.4582,46.4961,46.4051,46.4127,415216.0
2019-11-04 15:30:00,61.22,61.27,61.18,61.2,553319.0,46.4127,46.4506,46.3823,46.3975,553319.0
2019-11-04 15:40:00,61.2,61.26,61.19,61.25,845302.0,46.3975,46.443,46.3899,46.4354,845302.0
2019-11-04 15:50:00,61.25,61.31,61.21,61.24,2233036.0,46.4354,46.4809,46.4051,46.4278,2233036.0
2019-11-05 09:30:00,61.38,61.47,61.21,61.34,1183469.0,46.534,46.6022,46.4051,46.5036,1183469.0
2019-11-05 09:40:00,61.34,61.58,61.32,61.58,692419.0,46.5036,46.6856,46.4885,46.6856,692419.0
2019-11-05 09:50:00,61.57,61.7,61.43,61.65,1238234.0,46.678,46.7766,46.5719,46.7387,1238234.0
2019-11-05 10:00:00,61.66,61.83,61.59,61.64,724688.0,46.7462,46.8751,46.6932,46.7311,724688.0
2019-11-05 10:10:00,61.64,61.73,61.59,61.7,559846.0,46.7311,46.7993,46.6932,46.7766,559846.0
2019-11-05 10:20:00,61.7,61.7,61.44,61.48,334408.0,46.7766,46.7766,46.5795,46.6098,334408.0
2019-11-05 10:30:00,61.49,61.65,61.49,61.61,287889.0,46.6174,46.7387,46.6174,46.7083,287889.0
2019-11-05 10:40:00,61.62,61.7,61.6,61.7,351531.0,46.7159,46.7766,46.7008,46.7766,351531.0
2019-11-05 10:50:00,61.7,61.79,61.68,61.78,319916.0,46.7766,46.8448,46.7614,46.8372,319916.0
2019-11-05 11:00:00,61.78,61.82,61.73,61.74,324200.0,46.8372,46.8675,46.7993,46.8069,324200.0
2019-11-05 11:10:00,61.74,61.77,61.55,61.58,996329.0,46.8069,46.8296,46.6629,46.6856,996329.0
2019-11-05 11:20:00,61.58,61.64,61.52,61.57,134627.0,46.6856,46.7311,46.6401,46.678,134627.0
2019-11-05 11:30:00,61.58,61.63,61.42,61.43,267633.0,46.6856,46.7235,46.5643,46.5719,267633.0
2019-11-05 11:40:00,61.42,61.45,61.3,61.3,202474.0,46.5643,46.587,46.4733,46.4733,202474.0
2019-11-05 11:50:00,61.3,61.32,61.15,61.32,332805.0,46.4733,46.4885,46.3596,46.4885,332805.0
2019-11-05 12:00:00,61.32,61.33,61.25,61.27,266281.0,46.4885,46.4961,46.4354,46.4506,266281.0
2019-11-05 12:10:00,61.26,61.29,61.19,61.23,242001.0,46.443,46.4657,46.3899,46.4203,242001.0
2019-11-05 12:20:00,61.24,61.25,61.1,61.12,277677.0,46.4278,46.4354,46.3217,46.3369,277677.0
2019-11-05 12:30:00,61.11,61.19,61.09,61.11,329513.0,46.3293,46.3899,46.3141,46.3293,329513.0
2019-11-05 12:40:00,61.11,61.24,61.09,61.23,299522.0,46.3293,46.4278,46.3141,46.4203,299522.0
2019-11-05 12:50:00,61.23,61.31,61.23,61.24,626929.0,46.4203,46.4809,46.4203,46.4278,626929.0
2019-11-05 13:00:00,61.25,61.3,61.21,61.26,249587.0,46.4354,46.4733,46.4051,46.443,249587.0
2019-11-05 13:10:00,61.27,61.3,61.22,61.26,323692.0,46.4506,46.4733,46.4127,46.443,323692.0
2019-11-05 13:20:00,61.26,61.29,61.21,61.23,238814.0,46.443,46.4657,46.4051,46.4203,238814.0
2019-11-05 13:30:00,61.23,61.34,61.22,61.23,340328.0,46.4203,46.5036,46.4127,46.4203,340328.0
2019-11-05 13:40:00,61.23,61.3,61.2,61.24,262922.0,46.4203,46.4733,46.3975,46.4278,262922.0
2019-11-05 13:50:00,61.24,61.31,61.22,61.28,111782.0,46.4278,46.4809,46.4127,46.4582,111782.0
2019-11-05 14:00:00,61.29,61.33,61.22,61.3,235979.0,46.4657,46.4961,46.4127,46.4733,235979.0
2019-11-05 14:10:00,61.3,61.34,61.27,61.3,173915.0,46.4733,46.5036,46.4506,46.4733,173915.0
2019-11-05 14:20:00,61.3,61.36,61.27,61.35,128793.0,46.4733,46.5188,46.4506,46.5112,128793.0
2019-11-05 14:30:00,61.35,61.37,61.29,61.31,198135.0,46.5112,46.5264,46.4657,46.4809,198135.0
2019-11-05 14:40:00,61.31,61.35,61.29,61.32,111350.0,46.4809,46.5112,46.4657,46.4885,111350.0
2019-11-05 14:50:00,61.31,61.32,61.25,61.27,125159.0,46.4809,46.4885,46.4354,46.4506,125159.0
2019-11-05 15:00:00,61.26,61.27,61.22,61.25,276168.0,46.443,46.4506,46.4127,46.4354,276168.0
2019-11-05 15:10:00,61.25,61.27,61.18,61.21,161874.0,46.4354,46.4506,46.3823,46.4051,161874.0
2019-11-05 15:20:00,61.2,61.26,61.19,61.2,203813.0,46.3975,46.443,46.3899,46.3975,203813.0
2019-11-05 15:30:00,61.2,61.44,61.19,61.44,405928.0,46.3975,46.5795,46.3899,46.5795,405928.0
2019-11-05 15:40:00,61.44,61.51,61.41,61.48,396599.0,46.5795,46.6325,46.5567,46.6098,396599.0
2019-11-05 15:50:00,61.47,61.51,61.4,61.44,1943873.0,46.6022,46.6325,46.5491,46.5795,1943873.0
2019-11-06 09:30:00,61.2,61.25,60.42,60.61,540173.0,46.3975,46.4354,45.8062,45.9502,540173.0
2019-11-06 09:40:00,60.61,61.01,60.55,60.95,334494.0,45.9502,46.2535,45.9047,46.208,334494.0
2019-11-06 09:50:00,60.95,61.08,60.85,60.93,735485.0,46.208,46.3065,46.1322,46.1928,735485.0
2019-11-06 10:00:00,60.93,61.11,60.91,61.11,356321.0,46.1928,46.3293,46.1777,46.3293,356321.0
2019-11-06 10:10:00,61.11,61.33,61.08,61.17,579001.0,46.3293,46.4961,46.3065,46.3748,579001.0
2019-11-06 10:20:00,61.16,61.17,61.0,61.06,290089.0,46.3672,46.3748,46.2459,46.2914,290089.0
2019-11-06 10:30:00,61.04,61.05,60.76,60.87,562347.0,46.2762,46.2838,46.0639,46.1473,562347.0
2019-11-06 10:40:00,60.88,60.98,60.65,60.78,1036627.0,46.1549,46.2307,45.9805,46.0791,1036627.0
2019-11-06 10:50:00,60.78,60.79,60.58,60.6,349025.0,46.0791,46.0867,45.9275,45.9426,349025.0
2019-11-06 11:00:00,60.61,60.67,60.54,60.63,423400.0,45.9502,45.9957,45.8971,45.9654,423400.0
2019-11-06 11:10:00,60.62,60.66,60.45,60.46,192124.0,45.9578,45.9881,45.8289,45.8365,192124.0
2019-11-06 11:20:00,60.47,60.52,60.41,60.42,242594.0,45.8441,45.882,45.7986,45.8062,242594.0
2019-11-06 11:30:00,60.42,60.54,60.42,60.47,567975.0,45.8062,45.8971,45.8062,45.8441,567975.0
2019-11-06 11:40:00,60.47,60.54,60.18,60.19,732426.0,45.8441,45.8971,45.6242,45.6318,732426.0
2019-11-06 11:50:00,60.19,60.29,60.14,60.26,447710.0,45.6318,45.7076,45.5939,45.6849,447710.0
2019-11-06 12:00:00,60.27,60.36,60.23,60.3,217950.0,45.6924,45.7607,45.6621,45.7152,217950.0
2019-11-06 12:10:00,60.31,60.32,60.12,60.13,172016.0,45.7228,45.7304,45.5787,45.5863,172016.0
2019-11-06 12:20:00,60.13,60.18,60.11,60.13,182378.0,45.5863,45.6242,45.5711,45.5863,182378.0
2019-11-06 12:30:00,60.14,60.18,60.04,60.08,412572.0,45.5939,45.6242,45.5181,45.5484,412572.0
2019-11-06 12:40:00,60.09,60.1,59.95,59.97,293082.0,45.556,45.5636,45.4498,45.465,293082.0
2019-11-06 12:50:00,59.97,60.03,59.93,59.98,310543.0,45.465,45.5105,45.4347,45.4726,310543.0
2019-11-06 13:00:00,59.97,59.98,59.87,59.88,130696.0,45.465,45.4726,45.3892,45.3968,130696.0
2019-11-06 13:10:00,59.88,60.05,59.88,60.04,188422.0,45.3968,45.5257,45.3968,45.5181,188422.0
2019-11-06 13:20:00,60.05,60.1,59.98,59.98,279395.0,45.5257,45.5636,45.4726,45.4726,279395.0
2019-11-06 13:30:00,59.97,59.98,59.89,59.92,173320.0,45.465,45.4726,45.4044,45.4271,173320.0
2019-11-06 13:40:00,59.94,60.08,59.94,60.07,135464.0,45.4423,45.5484,45.4423,45.5408,135464.0
2019-11-06 13:50:00,60.07,60.29,60.07,60.25,255833.0,45.5408,45.7076,45.5408,45.6773,255833.0
2019-11-06 14:00:00,60.24,60.3,60.19,60.2,125917.0,45.6697,45.7152,45.6318,45.6394,125917.0
2019-11-06 14:10:00,60.2,60.21,60.13,60.14,111943.0,45.6394,45.647,45.5863,45.5939,111943.0
2019-11-06 14:20:00,60.13,60.15,60.07,60.12,226371.0,45.5863,45.6015,45.5408,45.5787,226371.0
2019-11-06 14:30:00,60.12,60.13,60.04,60.07,100423.0,45.5787,45.5863,45.5181,45.5408,100423.0
2019-11-06 14:40:00,60.07,60.11,60.04,60.09,89725.0,45.5408,45.5711,45.5181,45.556,89725.0
2019-11-06 14:50:00,60.09,60.11,60.05,60.06,101095.0,45.556,45.5711,45.5257,45.5332,101095.0
2019-11-06 15:00:00,60.06,60.14,60.06,60.08,158664.0,45.5332,45.5939,45.5332,45.5484,158664.0
2019-11-06 15:10:00,60.08,60.12,60.04,60.04,119226.0,45.5484,45.5787,45.5181,45.5181,119226.0
2019-11-06 15:20:00,60.03,60.09,60.02,60.07,202629.0,45.5105,45.556,45.5029,45.5408,202629.0
2019-11-06 15:30:00,60.07,60.11,60.0,60.1,279439.0,45.5408,45.5711,45.4878,45.5636,279439.0
2019-11-06 15:40:00,60.1,60.1,59.98,60.02,373229.0,45.5636,45.5636,45.4726,45.5029,373229.0
2019-11-06 15:50:00,60.02,60.07,59.95,60.04,1759933.0,45.5029,45.5408,45.4498,45.5181,1759933.0
2019-11-07 09:30:00,60.65,60.97,60.64,60.94,962672.0,45.9805,46.2231,45.973,46.2004,962672.0
2019-11-07 09:40:00,60.93,61.13,60.74,60.76,545410.0,46.1928,46.3444,46.0488,46.0639,545410.0
2019-11-07 09:50:00,60.76,60.94,60.73,60.86,288614.0,46.0639,46.2004,46.0412,46.1397,288614.0
2019-11-07 10:00:00,60.86,60.92,60.64,60.64,316161.0,46.1397,46.1852,45.973,45.973,316161.0
2019-11-07 10:10:00,60.64,60.78,60.62,60.71,576588.0,45.973,46.0791,45.9578,46.026,576588.0
2019-11-07 10:20:00,60.71,60.75,60.62,60.72,300601.0,46.026,46.0564,45.9578,46.0336,300601.0
2019-11-07 10:30:00,60.73,60.83,60.72,60.8,240176.0,46.0412,46.117,46.0336,46.0943,240176.0
2019-11-07 10:40:00,60.8,60.85,60.76,60.78,185304.0,46.0943,46.1322,46.0639,46.0791,185304.0
2019-11-07 10:50:00,60.79,60.86,60.72,60.8,308161.0,46.0867,46.1397,46.0336,46.0943,308161.0
2019-11-07 11:00:00,60.8,60.85,60.74,60.82,320211.0,46.0943,46.1322,46.0488,46.1094,320211.0
2019-11-07 11:10:00,60.83,60.87,60.75,60.76,174350.0,46.117,46.1473,46.0564,46.0639,174350.0
2019-11-07 11:20:00,60.76,60.76,60.62,60.64,192483.0,46.0639,46.0639,45.9578,45.973,192483.0
2019-11-07 11:30:00,60.64,60.75,60.63,60.67,333307.0,45.973,46.0564,45.9654,45.9957,333307.0
2019-11-07 11:40:00,60.67,60.72,60.61,60.61,172875.0,45.9957,46.0336,45.9502,45.9502,172875.0
2019-11-07 11:50:00,60.61,60.65,60.49,60.6,330791.0,45.9502,45.9805,45.8592,45.9426,330791.0
2019-11-07 12:00:00,60.6,60.7,60.53,60.69,361452.0,45.9426,46.0184,45.8896,46.0109,361452.0
2019-11-07 12:10:00,60.68,60.76,60.67,60.75,197630.0,46.0033,46.0639,45.9957,46.0564,197630.0
2019-11-07 12:20:00,60.75,60.84,60.74,60.84,133865.0,46.0564,46.1246,46.0488,46.1246,133865.0
2019-11-07 12:30:00,60.84,60.84,60.75,60.76,174250.0,46.1246,46.1246,46.0564,46.0639,174250.0
2019-11-07 12:40:00,60.76,60.81,60.75,60.81,76606.0,46.0639,46.1018,46.0564,46.1018,76606.0
2019-11-07 12:50:00,60.8,60.87,60.78,60.84,174953.0,46.0943,46.1473,46.0791,46.1246,174953.0
2019-11-07 13:00:00,60.83,60.84,60.71,60.73,226725.0,46.117,46.1246,46.026,46.0412,226725.0
2019-11-07 13:10:00,60.72,60.78,60.71,60.74,152470.0,46.0336,46.0791,46.026,46.0488,152470.0
2019-11-07 13:20:00,60.73,60.77,60.67,60.68,103446.0,46.0412,46.0715,45.9957,46.0033,103446.0
2019-11-07 13:30:00,60.67,60.69,60.62,60.68,114488.0,45.9957,46.0109,45.9578,46.0033,114488.0
2019-11-07 13:40:00,60.68,60.81,60.67,60.78,126653.0,46.0033,46.1018,45.9957,46.0791,126653.0
2019-11-07 13:50:00,60.77,60.82,60.76,60.78,140222.0,46.0715,46.1094,46.0639,46.0791,140222.0
2019-11-07 14:00:00,60.79,60.86,60.78,60.86,175609.0,46.0867,46.1397,46.0791,46.1397,175609.0
2019-11-07 14:10:00,60.86,60.89,60.82,60.86,204119.0,46.1397,46.1625,46.1094,46.1397,204119.0
2019-11-07 14:20:00,60.86,60.88,60.79,60.81,199524.0,46.1397,46.1549,46.0867,46.1018,199524.0
2019-11-07 14:30:00,60.81,60.86,60.79,60.82,293749.0,46.1018,46.1397,46.0867,46.1094,293749.0
2019-11-07 14:40:00,60.82,60.88,60.7,60.8,571969.0,46.1094,46.1549,46.0184,46.0943,571969.0
2019-11-07 14:50:00,60.8,60.8,60.72,60.75,143370.0,46.0943,46.0943,46.0336,46.0564,143370.0
2019-11-07 15:00:00,60.76,60.82,60.75,60.81,139784.0,46.0639,46.1094,46.0564,46.1018,139784.0
2019-11-07 15:10:00,60.81,60.82,60.73,60.74,146337.0,46.1018,46.1094,46.0412,46.0488,146337.0
2019-11-07 15:20:00,60.74,60.8,60.72,60.79,170687.0,46.0488,46.0943,46.0336,46.0867,170687.0
2019-11-07 15:30:00,60.79,60.89,60.76,60.86,228372.0,46.0867,46.1625,46.0639,46.1397,228372.0
2019-11-07 15:40:00,60.86,60.88,60.77,60.87,536059.0,46.1397,46.1549,46.0715,46.1473,536059.0
2019-11-07 15:50:00,60.88,60.96,60.8,60.95,1703723.0,46.1549,46.2156,46.0943,46.208,1703723.0
2019-11-08 09:30:00,60.6,60.63,60.08,60.39,964737.0,45.9426,45.9654,45.5484,45.7834,964737.0
2019-11-08 09:40:00,60.38,60.52,60.26,60.44,514445.0,45.7758,45.882,45.6849,45.8213,514445.0
2019-11-08 09:50:00,60.45,60.55,60.05,60.09,536027.0,45.8289,45.9047,45.5257,45.556,536027.0
2019-11-08 10:00:00,60.09,60.21,60.0,60.21,340226.0,45.556,45.647,45.4878,45.647,340226.0
2019-11-08 10:10:00,60.21,60.35,60.18,60.34,377017.0,45.647,45.7531,45.6242,45.7455,377017.0
2019-11-08 10:20:00,60.34,60.39,60.27,60.29,316346.0,45.7455,45.7834,45.6924,45.7076,316346.0
2019-11-08 10:30:00,60.29,60.34,60.22,60.32,191829.0,45.7076,45.7455,45.6545,45.7304,191829.0
2019-11-08 10:40:00,60.32,60.64,60.28,60.59,364625.0,45.7304,45.973,45.7,45.9351,364625.0
2019-11-08 10:50:00,60.59,60.63,60.4,60.42,157489.0,45.9351,45.9654,45.791,45.8062,157489.0
2019-11-08 11:00:00,60.43,60.53,60.4,60.45,314822.0,45.8137,45.8896,45.791,45.8289,314822.0
2019-11-08 11:10:00,60.44,60.47,60.26,60.29,110568.0,45.8213,45.8441,45.6849,45.7076,110568.0
2019-11-08 11:20:00,60.29,60.32,60.25,60.27,130162.0,45.7076,45.7304,45.6773,45.6924,130162.0
2019-11-08 11:30:00,60.27,60.44,60.23,60.44,302946.0,45.6924,45.8213,45.6621,45.8213,302946.0
2019-11-08 11:40:00,60.44,60.58,60.4,60.54,219675.0,45.8213,45.9275,45.791,45.8971,219675.0
2019-11-08 11:50:00,60.55,60.67,60.54,60.65,110679.0,45.9047,45.9957,45.8971,45.9805,110679.0
2019-11-08 12:00:00,60.65,60.69,60.64,60.64,144627.0,45.9805,46.0109,45.973,45.973,144627.0
2019-11-08 12:10:00,60.65,60.72,60.61,60.71,205751.0,45.9805,46.0336,45.9502,46.026,205751.0
2019-11-08 12:20:00,60.7,60.71,60.61,60.66,85941.0,46.0184,46.026,45.9502,45.9881,85941.0
2019-11-08 12:30:00,60.67,60.7,60.56,60.61,233640.0,45.9957,46.0184,45.9123,45.9502,233640.0
2019-11-08 12:40:00,60.6,60.64,60.59,60.61,102536.0,45.9426,45.973,45.9351,45.9502,102536.0
2019-11-08 12:50:00,60.61,60.67,60.6,60.61,89416.0,45.9502,45.9957,45.9426,45.9502,89416.0
2019-11-08 13:00:00,60.6,60.62,60.55,60.56,161592.0,45.9426,45.9578,45.9047,45.9123,161592.0
2019-11-08 13:10:00,60.55,60.57,60.5,60.51,58479.0,45.9047,45.9199,45.8668,45.8744,58479.0
2019-11-08 13:20:00,60.5,60.56,60.48,60.56,74541.0,45.8668,45.9123,45.8517,45.9123,74541.0
2019-11-08 13:30:00,60.57,60.58,60.54,60.57,95471.0,45.9199,45.9275,45.8971,45.9199,95471.0
2019-11-08 13:40:00,60.57,60.59,60.54,60.58,47247.0,45.9199,45.9351,45.8971,45.9275,47247.0
2019-11-08 13:50:00,60.58,60.61,60.55,60.58,79017.0,45.9275,45.9502,45.9047,45.9275,79017.0
2019-11-08 14:00:00,60.58,60.6,60.51,60.54,71641.0,45.9275,45.9426,45.8744,45.8971,71641.0
2019-11-08 14:10:00,60.54,60.58,60.53,60.58,78799.0,45.8971,45.9275,45.8896,45.9275,78799.0
2019-11-08 14:20:00,60.57,60.6,60.55,60.58,51829.0,45.9199,45.9426,45.9047,45.9275,51829.0
2019-11-08 14:30:00,60.58,60.64,60.56,60.64,74659.0,45.9275,45.973,45.9123,45.973,74659.0
2019-11-08 14:40:00,60.64,60.68,60.63,60.68,93971.0,45.973,46.0033,45.9654,46.0033,93971.0
2019-11-08 14:50:00,60.67,60.67,60.61,60.63,240438.0,45.9957,45.9957,45.9502,45.9654,240438.0
2019-11-08 15:00:00,60.64,60.68,60.62,60.66,148468.0,45.973,46.0033,45.9578,45.9881,148468.0
2019-11-08 15:10:00,60.66,60.74,60.65,60.74,77870.0,45.9881,46.0488,45.9805,46.0488,77870.0
2019-11-08 15:20:00,60.74,60.77,60.72,60.75,129722.0,46.0488,46.0715,46.0336,46.0564,129722.0
2019-11-08 15:30:00,60.75,60.77,60.71,60.76,225377.0,46.0564,46.0715,46.026,46.0639,225377.0
2019-11-08 15:40:00,60.75,60.77,60.7,60.72,332874.0,46.0564,46.0715,46.0184,46.0336,332874.0
2019-11-08 15:50:00,60.72,60.74,60.67,60.69,929890.0,46.0336,46.0488,45.9957,46.0109,929890.0
2019-11-11 09:30:00,60.12,60.21,59.92,59.99,546138.0,45.5787,45.647,45.4271,45.4802,546138.0
2019-11-11 09:40:00,60.0,60.12,59.89,60.06,592346.0,45.4878,45.5787,45.4044,45.5332,592346.0
2019-11-11 09:50:00,60.05,60.22,60.05,60.2,365841.0,45.5257,45.6545,45.5257,45.6394,365841.0
2019-11-11 10:00:00,60.21,60.29,60.14,60.16,352842.0,45.647,45.7076,45.5939,45.6091,352842.0
2019-11-11 10:10:00,60.16,60.31,60.16,60.29,247171.0,45.6091,45.7228,45.6091,45.7076,247171.0
2019-11-11 10:20:00,60.29,60.5,60.24,60.41,285503.0,45.7076,45.8668,45.6697,45.7986,285503.0
2019-11-11 10:30:00,60.41,60.42,60.3,60.39,200385.0,45.7986,45.8062,45.7152,45.7834,200385.0
2019-11-11 10:40:00,60.39,60.42,60.3,60.39,237063.0,45.7834,45.8062,45.7152,45.7834,237063.0
2019-11-11 10:50:00,60.39,60.4,60.33,60.35,119159.0,45.7834,45.791,45.7379,45.7531,119159.0
2019-11-11 11:00:00,60.35,60.36,60.24,60.27,300931.0,45.7531,45.7607,45.6697,45.6924,300931.0
2019-11-11 11:10:00,60.28,60.29,60.16,60.19,207512.0,45.7,45.7076,45.6091,45.6318,207512.0
2019-11-11 11:20:00,60.18,60.31,60.18,60.3,658920.0,45.6242,45.7228,45.6242,45.7152,658920.0
2019-11-11 11:30:00,60.3,60.38,60.26,60.37,583525.0,45.7152,45.7758,45.6849,45.7683,583525.0
2019-11-11 11:40:00,60.37,60.51,60.34,60.5,554568.0,45.7683,45.8744,45.7455,45.8668,554568.0
2019-11-11 11:50:00,60.5,60.51,60.41,60.42,205152.0,45.8668,45.8744,45.7986,45.8062,205152.0
2019-11-11 12:00:00,60.43,60.46,60.38,60.41,243795.0,45.8137,45.8365,45.7758,45.7986,243795.0
2019-11-11 12:10:00,60.41,60.57,60.4,60.56,348973.0,45.7986,45.9199,45.791,45.9123,348973.0
2019-11-11 12:20:00,60.56,60.58,60.48,60.57,404850.0,45.9123,45.9275,45.8517,45.9199,404850.0
2019-11-11 12:30:00,60.57,60.58,60.45,60.51,408352.0,45.9199,45.9275,45.8289,45.8744,408352.0
2019-11-11 12:40:00,60.52,60.61,60.52,60.6,713879.0,45.882,45.9502,45.882,45.9426,713879.0
2019-11-11 12:50:00,60.6,60.63,60.49,60.5,230378.0,45.9426,45.9654,45.8592,45.8668,230378.0
2019-11-11 13:00:00,60.5,60.5,60.44,60.49,135535.0,45.8668,45.8668,45.8213,45.8592,135535.0
2019-11-11 13:10:00,60.5,60.52,60.46,60.47,187701.0,45.8668,45.882,45.8365,45.8441,187701.0
2019-11-11 13:20:00,60.47,60.49,60.43,60.45,142890.0,45.8441,45.8592,45.8137,45.8289,142890.0
2019-11-11 13:30:00,60.45,60.59,60.42,60.56,399893.0,45.8289,45.9351,45.8062,45.9123,399893.0
2019-11-11 13:40:00,60.57,60.57,60.5,60.5,112714.0,45.9199,45.9199,45.8668,45.8668,112714.0
2019-11-11 13:50:00,60.5,60.57,60.49,60.57,189608.0,45.8668,45.9199,45.8592,45.9199,189608.0
2019-11-11 14:00:00,60.56,60.58,60.52,60.56,518897.0,45.9123,45.9275,45.882,45.9123,518897.0
2019-11-11 14:10:00,60.56,60.6,60.53,60.59,451211.0,45.9123,45.9426,45.8896,45.9351,451211.0
2019-11-11 14:20:00,60.59,60.6,60.5,60.51,141994.0,45.9351,45.9426,45.8668,45.8744,141994.0
2019-11-11 14:30:00,60.5,60.55,60.5,60.54,105670.0,45.8668,45.9047,45.8668,45.8971,105670.0
2019-11-11 14:40:00,60.54,60.56,60.53,60.54,80673.0,45.8971,45.9123,45.8896,45.8971,80673.0
2019-11-11 14:50:00,60.53,60.54,60.47,60.48,101789.0,45.8896,45.8971,45.8441,45.8517,101789.0
2019-11-11 15:00:00,60.48,60.52,60.43,60.44,137209.0,45.8517,45.882,45.8137,45.8213,137209.0
2019-11-11 15:10:00,60.45,60.45,60.4,60.42,234241.0,45.8289,45.8289,45.791,45.8062,234241.0
2019-11-11 15:20:00,60.42,60.43,60.38,60.4,199264.0,45.8062,45.8137,45.7758,45.791,199264.0
2019-11-11 15:30:00,60.4,60.44,60.39,60.39,316719.0,45.791,45.8213,45.7834,45.7834,316719.0
2019-11-11 15:40:00,60.4,60.41,60.34,60.37,422372.0,45.791,45.7986,45.7455,45.7683,422372.0
2019-11-11 15:50:00,60.36,60.37,60.31,60.35,1360932.0,45.7607,45.7683,45.7228,45.7531,1360932.0
2019-11-12 09:30:00,60.53,60.59,60.38,60.42,240101.0,45.8896,45.9351,45.7758,45.8062,240101.0
2019-11-12 09:40:00,60.43,60.59,60.37,60.57,322377.0,45.8137,45.9351,45.7683,45.9199,322377.0
2019-11-12 09:50:00,60.57,60.64,60.52,60.62,315137.0,45.9199,45.973,45.882,45.9578,315137.0
2019-11-12 10:00:00,60.6,60.67,60.54,60.66,352098.0,45.9426,45.9957,45.8971,45.9881,352098.0
2019-11-12 10:10:00,60.66,60.68,60.61,60.63,186060.0,45.9881,46.0033,45.9502,45.9654,186060.0
2019-11-12 10:20:00,60.63,60.76,60.62,60.71,312643.0,45.9654,46.0639,45.9578,46.026,312643.0
2019-11-12 10:30:00,60.71,60.84,60.7,60.82,270654.0,46.026,46.1246,46.0184,46.1094,270654.0
2019-11-12 10:40:00,60.82,60.86,60.73,60.76,295658.0,46.1094,46.1397,46.0412,46.0639,295658.0
2019-11-12 10:50:00,60.76,60.77,60.67,60.67,239808.0,46.0639,46.0715,45.9957,45.9957,239808.0
2019-11-12 11:00:00,60.67,60.76,60.65,60.75,350571.0,45.9957,46.0639,45.9805,46.0564,350571.0
2019-11-12 11:10:00,60.75,60.76,60.65,60.67,343154.0,46.0564,46.0639,45.9805,45.9957,343154.0
2019-11-12 11:20:00,60.67,60.67,60.58,60.61,499386.0,45.9957,45.9957,45.9275,45.9502,499386.0
2019-11-12 11:30:00,60.61,60.63,60.57,60.59,297417.0,45.9502,45.9654,45.9199,45.9351,297417.0
2019-11-12 11:40:00,60.59,60.59,60.47,60.48,290404.0,45.9351,45.9351,45.8441,45.8517,290404.0
2019-11-12 11:50:00,60.48,60.49,60.34,60.41,460929.0,45.8517,45.8592,45.7455,45.7986,460929.0
2019-11-12 12:00:00,60.4,60.47,60.38,60.4,169318.0,45.791,45.8441,45.7758,45.791,169318.0
2019-11-12 12:10:00,60.41,60.46,60.25,60.26,166025.0,45.7986,45.8365,45.6773,45.6849,166025.0
2019-11-12 12:20:00,60.26,60.36,60.25,60.35,163933.0,45.6849,45.7607,45.6773,45.7531,163933.0
2019-11-12 12:30:00,60.35,60.36,60.26,60.26,98033.0,45.7531,45.7607,45.6849,45.6849,98033.0
2019-11-12 12:40:00,60.26,60.26,60.17,60.17,128190.0,45.6849,45.6849,45.6166,45.6166,128190.0
2019-11-12 12:50:00,60.18,60.28,60.15,60.22,247652.0,45.6242,45.7,45.6015,45.6545,247652.0
2019-11-12 13:00:00,60.23,60.39,60.22,60.38,265111.0,45.6621,45.7834,45.6545,45.7758,265111.0
2019-11-12 13:10:00,60.38,60.41,60.26,60.32,156765.0,45.7758,45.7986,45.6849,45.7304,156765.0
2019-11-12 13:20:00,60.32,60.33,60.23,60.24,148211.0,45.7304,45.7379,45.6621,45.6697,148211.0
2019-11-12 13:30:00,60.23,60.3,60.22,60.3,99753.0,45.6621,45.7152,45.6545,45.7152,99753.0
2019-11-12 13:40:00,60.29,60.3,60.22,60.23,104654.0,45.7076,45.7152,45.6545,45.6621,104654.0
2019-11-12 13:50:00,60.24,60.24,60.14,60.18,139659.0,45.6697,45.6697,45.5939,45.6242,139659.0
2019-11-12 14:00:00,60.17,60.17,60.08,60.08,208157.0,45.6166,45.6166,45.5484,45.5484,208157.0
2019-11-12 14:10:00,60.08,60.08,59.97,59.98,199974.0,45.5484,45.5484,45.465,45.4726,199974.0
2019-11-12 14:20:00,59.98,60.0,59.87,59.96,217595.0,45.4726,45.4878,45.3892,45.4574,217595.0
2019-11-12 14:30:00,59.95,59.98,59.87,59.89,157529.0,45.4498,45.4726,45.3892,45.4044,157529.0
2019-11-12 14:40:00,59.88,59.9,59.8,59.81,170103.0,45.3968,45.4119,45.3361,45.3437,170103.0
2019-11-12 14:50:00,59.8,59.88,59.73,59.84,362440.0,45.3361,45.3968,45.2831,45.3665,362440.0
2019-11-12 15:00:00,59.84,59.9,59.83,59.87,203902.0,45.3665,45.4119,45.3589,45.3892,203902.0
2019-11-12 15:10:00,59.87,59.87,59.79,59.85,177857.0,45.3892,45.3892,45.3285,45.374,177857.0
2019-11-12 15:20:00,59.85,59.89,59.79,59.89,207132.0,45.374,45.4044,45.3285,45.4044,207132.0
2019-11-12 15:30:00,59.89,60.0,59.86,59.95,507036.0,45.4044,45.4878,45.3816,45.4498,507036.0
2019-11-12 15:40:00,59.95,59.99,59.92,59.94,688639.0,45.4498,45.4802,45.4271,45.4423,688639.0
2019-11-12 15:50:00,59.95,60.06,59.94,60.05,1042051.0,45.4498,45.5332,45.4423,45.5257,1042051.0
2019-11-13 09:30:00,59.73,59.82,59.54,59.75,407285.0,45.2831,45.3513,45.139,45.2982,407285.0
2019-11-13 09:40:00,59.75,59.78,59.65,59.69,306521.0,45.2982,45.321,45.2224,45.2527,306521.0
2019-11-13 09:50:00,59.69,59.81,59.65,59.79,301420.0,45.2527,45.3437,45.2224,45.3285,301420.0
2019-11-13 10:00:00,59.79,59.88,59.72,59.87,255220.0,45.3285,45.3968,45.2755,45.3892,255220.0
2019-11-13 10:10:00,59.87,59.9,59.78,59.85,135942.0,45.3892,45.4119,45.321,45.374,135942.0
2019-11-13 10:20:00,59.86,59.9,59.75,59.77,242884.0,45.3816,45.4119,45.2982,45.3134,242884.0
2019-11-13 10:30:00,59.77,59.82,59.66,59.81,278296.0,45.3134,45.3513,45.23,45.3437,278296.0
2019-11-13 10:40:00,59.81,59.84,59.72,59.79,320675.0,45.3437,45.3665,45.2755,45.3285,320675.0
2019-11-13 10:50:00,59.8,59.82,59.64,59.66,191765.0,45.3361,45.3513,45.2148,45.23,191765.0
2019-11-13 11:00:00,59.66,59.71,59.61,59.71,403830.0,45.23,45.2679,45.1921,45.2679,403830.0
2019-11-13 11:10:00,59.7,59.73,59.6,59.71,323336.0,45.2603,45.2831,45.1845,45.2679,323336.0
2019-11-13 11:20:00,59.71,59.82,59.71,59.72,305168.0,45.2679,45.3513,45.2679,45.2755,305168.0
2019-11-13 11:30:00,59.72,59.84,59.69,59.81,332931.0,45.2755,45.3665,45.2527,45.3437,332931.0
2019-11-13 11:40:00,59.82,59.91,59.81,59.89,128630.0,45.3513,45.4195,45.3437,45.4044,128630.0
2019-11-13 11:50:00,59.89,59.91,59.77,59.77,219724.0,45.4044,45.4195,45.3134,45.3134,219724.0
2019-11-13 12:00:00,59.78,59.81,59.71,59.73,185436.0,45.321,45.3437,45.2679,45.2831,185436.0
2019-11-13 12:10:00,59.73,59.78,59.73,59.78,104872.0,45.2831,45.321,45.2831,45.321,104872.0
2019-11-13 12:20:00,59.78,59.83,59.75,59.82,86677.0,45.321,45.3589,45.2982,45.3513,86677.0
2019-11-13 12:30:00,59.82,59.93,59.82,59.92,116380.0,45.3513,45.4347,45.3513,45.4271,116380.0
2019-11-13 12:40:00,59.91,59.94,59.87,59.94,93443.0,45.4195,45.4423,45.3892,45.4423,93443.0
2019-11-13 12:50:00,59.95,59.99,59.91,59.95,84258.0,45.4498,45.4802,45.4195,45.4498,84258.0
2019-11-13 13:00:00,59.95,59.98,59.94,59.94,74539.0,45.4498,45.4726,45.4423,45.4423,74539.0
2019-11-13 13:10:00,59.94,59.94,59.9,59.92,68167.0,45.4423,45.4423,45.4119,45.4271,68167.0
2019-11-13 13:20:00,59.92,59.93,59.86,59.92,127106.0,45.4271,45.4347,45.3816,45.4271,127106.0
2019-11-13 13:30:00,59.92,59.94,59.83,59.84,114208.0,45.4271,45.4423,45.3589,45.3665,114208.0
2019-11-13 13:40:00,59.84,59.91,59.81,59.9,118843.0,45.3665,45.4195,45.3437,45.4119,118843.0
2019-11-13 13:50:00,59.89,59.92,59.62,59.7,570971.0,45.4044,45.4271,45.1997,45.2603,570971.0
2019-11-13 14:00:00,59.7,59.7,59.59,59.66,301113.0,45.2603,45.2603,45.1769,45.23,301113.0
2019-11-13 14:10:00,59.65,59.65,59.53,59.59,365767.0,45.2224,45.2224,45.1314,45.1769,365767.0
2019-11-13 14:20:00,59.58,59.63,59.53,59.54,108709.0,45.1693,45.2072,45.1314,45.139,108709.0
2019-11-13 14:30:00,59.55,59.6,59.54,59.55,162428.0,45.1466,45.1845,45.139,45.1466,162428.0
2019-11-13 14:40:00,59.56,59.73,59.55,59.72,151869.0,45.1542,45.2831,45.1466,45.2755,151869.0
2019-11-13 14:50:00,59.72,59.77,59.71,59.72,239456.0,45.2755,45.3134,45.2679,45.2755,239456.0
2019-11-13 15:00:00,59.73,59.75,59.71,59.71,220223.0,45.2831,45.2982,45.2679,45.2679,220223.0
2019-11-13 15:10:00,59.71,59.73,59.68,59.71,83552.0,45.2679,45.2831,45.2452,45.2679,83552.0
2019-11-13 15:20:00,59.71,59.73,59.68,59.69,169232.0,45.2679,45.2831,45.2452,45.2527,169232.0
2019-11-13 15:30:00,59.68,59.75,59.67,59.71,259250.0,45.2452,45.2982,45.2376,45.2679,259250.0
2019-11-13 15:40:00,59.72,59.8,59.69,59.8,380765.0,45.2755,45.3361,45.2527,45.3361,380765.0
2019-11-13 15:50:00,59.79,59.79,59.74,59.76,877789.0,45.3285,45.3285,45.2906,45.3058,877789.0
2019-11-14 09:30:00,59.76,60.07,59.76,60.06,302596.0,45.3058,45.5408,45.3058,45.5332,302596.0
2019-11-14 09:40:00,60.06,60.09,59.92,60.0,119511.0,45.5332,45.556,45.4271,45.4878,119511.0
2019-11-14 09:50:00,59.99,59.99,59.84,59.88,81202.0,45.4802,45.4802,45.3665,45.3968,81202.0
2019-11-14 10:00:00,59.89,59.96,59.85,59.94,157389.0,45.4044,45.4574,45.374,45.4423,157389.0
2019-11-14 10:10:00,59.93,60.04,59.93,60.01,124871.0,45.4347,45.5181,45.4347,45.4953,124871.0
2019-11-14 10:20:00,60.01,60.07,59.93,59.99,79368.0,45.4953,45.5408,45.4347,45.4802,79368.0
2019-11-14 10:30:00,60.0,60.0,59.85,59.88,160399.0,45.4878,45.4878,45.374,45.3968,160399.0
2019-11-14 10:40:00,59.87,59.97,59.85,59.97,391593.0,45.3892,45.465,45.374,45.465,391593.0
2019-11-14 10:50:00,59.98,60.02,59.85,59.9,362630.0,45.4726,45.5029,45.374,45.4119,362630.0
2019-11-14 11:00:00,59.89,59.89,59.7,59.86,424513.0,45.4044,45.4044,45.2603,45.3816,424513.0
2019-11-14 11:10:00,59.85,59.91,59.8,59.87,145488.0,45.374,45.4195,45.3361,45.3892,145488.0
2019-11-14 11:20:00,59.87,59.89,59.7,59.73,124240.0,45.3892,45.4044,45.2603,45.2831,124240.0
2019-11-14 11:30:00,59.73,59.77,59.66,59.7,181288.0,45.2831,45.3134,45.23,45.2603,181288.0
2019-11-14 11:40:00,59.7,59.7,59.54,59.6,165068.0,45.2603,45.2603,45.139,45.1845,165068.0
2019-11-14 11:50:00,59.61,59.61,59.5,59.6,238217.0,45.1921,45.1921,45.1087,45.1845,238217.0
2019-11-14 12:00:00,59.6,59.67,59.58,59.63,240188.0,45.1845,45.2376,45.1693,45.2072,240188.0
2019-11-14 12:10:00,59.62,59.66,59.61,59.62,54709.0,45.1997,45.23,45.1921,45.1997,54709.0
2019-11-14 12:20:00,59.61,59.65,59.55,59.61,76958.0,45.1921,45.2224,45.1466,45.1921,76958.0
2019-11-14 12:30:00,59.6,59.65,59.6,59.64,71372.0,45.1845,45.2224,45.1845,45.2148,71372.0
2019-11-14 12:40:00,59.64,59.67,59.6,59.64,58496.0,45.2148,45.2376,45.1845,45.2148,58496.0
2019-11-14 12:50:00,59.64,59.66,59.57,59.61,110051.0,45.2148,45.23,45.1618,45.1921,110051.0
2019-11-14 13:00:00,59.61,59.65,59.57,59.58,194140.0,45.1921,45.2224,45.1618,45.1693,194140.0
2019-11-14 13:10:00,59.58,59.62,59.56,59.57,55220.0,45.1693,45.1997,45.1542,45.1618,55220.0
2019-11-14 13:20:00,59.57,59.6,59.54,59.58,195950.0,45.1618,45.1845,45.139,45.1693,195950.0
2019-11-14 13:30:00,59.58,59.61,59.55,59.6,84604.0,45.1693,45.1921,45.1466,45.1845,84604.0
2019-11-14 13:40:00,59.61,59.64,59.54,59.59,86343.0,45.1921,45.2148,45.139,45.1769,86343.0
2019-11-14 13:50:00,59.58,59.59,59.34,59.46,416107.0,45.1693,45.1769,44.9874,45.0784,416107.0
2019-11-14 14:00:00,59.45,59.58,59.42,59.57,138993.0,45.0708,45.1693,45.048,45.1618,138993.0
2019-11-14 14:10:00,59.57,59.64,59.57,59.61,64590.0,45.1618,45.2148,45.1618,45.1921,64590.0
2019-11-14 14:20:00,59.6,59.64,59.56,59.63,83992.0,45.1845,45.2148,45.1542,45.2072,83992.0
2019-11-14 14:30:00,59.64,59.66,59.58,59.58,75407.0,45.2148,45.23,45.1693,45.1693,75407.0
2019-11-14 14:40:00,59.58,59.6,59.56,59.58,66112.0,45.1693,45.1845,45.1542,45.1693,66112.0
2019-11-14 14:50:00,59.59,59.59,59.51,59.56,145771.0,45.1769,45.1769,45.1163,45.1542,145771.0
2019-11-14 15:00:00,59.57,59.62,59.56,59.58,107980.0,45.1618,45.1997,45.1542,45.1693,107980.0
2019-11-14 15:10:00,59.58,59.58,59.53,59.55,140403.0,45.1693,45.1693,45.1314,45.1466,140403.0
2019-11-14 15:20:00,59.55,59.62,59.54,59.6,124659.0,45.1466,45.1997,45.139,45.1845,124659.0
2019-11-14 15:30:00,59.6,59.66,59.56,59.64,265348.0,45.1845,45.23,45.1542,45.2148,265348.0
2019-11-14 15:40:00,59.64,59.68,59.6,59.6,212177.0,45.2148,45.2452,45.1845,45.1845,212177.0
2019-11-14 15:50:00,59.61,59.65,59.55,59.61,984992.0,45.1921,45.2224,45.1466,45.1921,984992.0
2019-11-15 09:30:00,59.87,60.16,59.81,60.11,299900.0,45.3892,45.6091,45.3437,45.5711,299900.0
2019-11-15 09:40:00,60.12,60.16,59.84,59.91,175969.0,45.5787,45.6091,45.3665,45.4195,175969.0
2019-11-15 09:50:00,59.9,59.97,59.86,59.9,93775.0,45.4119,45.465,45.3816,45.4119,93775.0
2019-11-15 10:00:00,59.9,59.96,59.87,59.89,187624.0,45.4119,45.4574,45.3892,45.4044,187624.0
2019-11-15 10:10:00,59.88,59.92,59.8,59.81,267605.0,45.3968,45.4271,45.3361,45.3437,267605.0
2019-11-15 10:20:00,59.81,59.91,59.8,59.89,220919.0,45.3437,45.4195,45.3361,45.4044,220919.0
2019-11-15 10:30:00,59.89,59.94,59.82,59.83,92767.0,45.4044,45.4423,45.3513,45.3589,92767.0
2019-11-15 10:40:00,59.82,59.86,59.8,59.86,54063.0,45.3513,45.3816,45.3361,45.3816,54063.0
2019-11-15 10:50:00,59.86,59.96,59.85,59.91,75989.0,45.3816,45.4574,45.374,45.4195,75989.0
2019-11-15 11:00:00,59.92,60.03,59.91,60.01,132785.0,45.4271,45.5105,45.4195,45.4953,132785.0
2019-11-15 11:10:00,60.01,60.08,59.97,60.06,68151.0,45.4953,45.5484,45.465,45.5332,68151.0
2019-11-15 11:20:00,60.06,60.19,60.06,60.17,168002.0,45.5332,45.6318,45.5332,45.6166,168002.0
2019-11-15 11:30:00,60.18,60.31,60.17,60.22,436420.0,45.6242,45.7228,45.6166,45.6545,436420.0
2019-11-15 11:40:00,60.23,60.24,60.16,60.21,136532.0,45.6621,45.6697,45.6091,45.647,136532.0
2019-11-15 11:50:00,60.21,60.24,60.15,60.17,130237.0,45.647,45.6697,45.6015,45.6166,130237.0
2019-11-15 12:00:00,60.17,60.21,60.14,60.2,81610.0,45.6166,45.647,45.5939,45.6394,81610.0
2019-11-15 12:10:00,60.2,60.28,60.16,60.27,122268.0,45.6394,45.7,45.6091,45.6924,122268.0
2019-11-15 12:20:00,60.27,60.3,60.22,60.22,75821.0,45.6924,45.7152,45.6545,45.6545,75821.0
2019-11-15 12:30:00,60.22,60.27,60.2,60.23,79186.0,45.6545,45.6924,45.6394,45.6621,79186.0
2019-11-15 12:40:00,60.22,60.29,60.21,60.24,68090.0,45.6545,45.7076,45.647,45.6697,68090.0
2019-11-15 12:50:00,60.25,60.27,60.2,60.22,104142.0,45.6773,45.6924,45.6394,45.6545,104142.0
2019-11-15 13:00:00,60.21,60.28,60.21,60.24,63921.0,45.647,45.7,45.647,45.6697,63921.0
2019-11-15 13:10:00,60.25,60.27,60.21,60.26,52541.0,45.6773,45.6924,45.647,45.6849,52541.0
2019-11-15 13:20:00,60.26,60.28,60.22,60.23,178683.0,45.6849,45.7,45.6545,45.6621,178683.0
2019-11-15 13:30:00,60.22,60.24,60.15,60.17,79705.0,45.6545,45.6697,45.6015,45.6166,79705.0
2019-11-15 13:40:00,60.17,60.22,60.15,60.21,76144.0,45.6166,45.6545,45.6015,45.647,76144.0
2019-11-15 13:50:00,60.21,60.22,60.17,60.18,44597.0,45.647,45.6545,45.6166,45.6242,44597.0
2019-11-15 14:00:00,60.17,60.2,60.15,60.18,113703.0,45.6166,45.6394,45.6015,45.6242,113703.0
2019-11-15 14:10:00,60.18,60.19,60.11,60.14,120758.0,45.6242,45.6318,45.5711,45.5939,120758.0
2019-11-15 14:20:00,60.13,60.14,60.08,60.11,97182.0,45.5863,45.5939,45.5484,45.5711,97182.0
2019-11-15 14:30:00,60.11,60.12,60.06,60.09,139763.0,45.5711,45.5787,45.5332,45.556,139763.0
2019-11-15 14:40:00,60.08,60.12,60.07,60.1,177483.0,45.5484,45.5787,45.5408,45.5636,177483.0
2019-11-15 14:50:00,60.1,60.11,60.06,60.07,110681.0,45.5636,45.5711,45.5332,45.5408,110681.0
2019-11-15 15:00:00,60.06,60.09,60.05,60.07,151879.0,45.5332,45.556,45.5257,45.5408,151879.0
2019-11-15 15:10:00,60.07,60.1,60.05,60.07,72276.0,45.5408,45.5636,45.5257,45.5408,72276.0
2019-11-15 15:20:00,60.06,60.07,59.94,59.97,369916.0,45.5332,45.5408,45.4423,45.465,369916.0
2019-11-15 15:30:00,59.97,59.98,59.9,59.91,294367.0,45.465,45.4726,45.4119,45.4195,294367.0
2019-11-15 15:40:00,59.91,60.01,59.89,59.98,864465.0,45.4195,45.4953,45.4044,45.4726,864465.0
2019-11-15 15:50:00,59.99,60.11,59.91,60.1,1392151.0,45.4802,45.5711,45.4195,45.5636,1392151.0
2019-11-18 09:30:00,59.7,59.77,59.25,59.43,494166.0,45.2603,45.3134,44.9192,45.0556,494166.0
2019-11-18 09:40:00,59.43,59.46,59.24,59.3,381517.0,45.0556,45.0784,44.9116,44.9571,381517.0
2019-11-18 09:50:00,59.3,59.39,59.27,59.39,287863.0,44.9571,45.0253,44.9343,45.0253,287863.0
2019-11-18 10:00:00,59.38,59.49,59.31,59.46,306808.0,45.0177,45.1011,44.9646,45.0784,306808.0
2019-11-18 10:10:00,59.45,59.48,59.24,59.25,440942.0,45.0708,45.0935,44.9116,44.9192,440942.0
2019-11-18 10:20:00,59.25,59.34,59.24,59.3,191806.0,44.9192,44.9874,44.9116,44.9571,191806.0
2019-11-18 10:30:00,59.3,59.38,59.26,59.37,184986.0,44.9571,45.0177,44.9267,45.0101,184986.0
2019-11-18 10:40:00,59.37,59.4,59.31,59.32,294988.0,45.0101,45.0329,44.9646,44.9722,294988.0
2019-11-18 10:50:00,59.31,59.36,59.27,59.33,117292.0,44.9646,45.0026,44.9343,44.9798,117292.0
2019-11-18 11:00:00,59.33,59.36,59.24,59.25,323908.0,44.9798,45.0026,44.9116,44.9192,323908.0
2019-11-18 11:10:00,59.25,59.32,59.24,59.29,360461.0,44.9192,44.9722,44.9116,44.9495,360461.0
2019-11-18 11:20:00,59.29,59.37,59.26,59.29,166057.0,44.9495,45.0101,44.9267,44.9495,166057.0
2019-11-18 11:30:00,59.28,59.3,59.18,59.2,526717.0,44.9419,44.9571,44.8661,44.8813,526717.0
2019-11-18 11:40:00,59.2,59.25,59.16,59.24,241563.0,44.8813,44.9192,44.8509,44.9116,241563.0
2019-11-18 11:50:00,59.24,59.28,59.22,59.27,126324.0,44.9116,44.9419,44.8964,44.9343,126324.0
2019-11-18 12:00:00,59.27,59.3,59.21,59.24,223254.0,44.9343,44.9571,44.8888,44.9116,223254.0
2019-11-18 12:10:00,59.23,59.26,59.19,59.21,139191.0,44.904,44.9267,44.8737,44.8888,139191.0
2019-11-18 12:20:00,59.22,59.27,59.2,59.21,564524.0,44.8964,44.9343,44.8813,44.8888,564524.0
2019-11-18 12:30:00,59.21,59.3,59.2,59.3,252807.0,44.8888,44.9571,44.8813,44.9571,252807.0
2019-11-18 12:40:00,59.3,59.31,59.24,59.24,156473.0,44.9571,44.9646,44.9116,44.9116,156473.0
2019-11-18 12:50:00,59.24,59.25,59.22,59.25,84450.0,44.9116,44.9192,44.8964,44.9192,84450.0
2019-11-18 13:00:00,59.25,59.25,59.18,59.18,135893.0,44.9192,44.9192,44.8661,44.8661,135893.0
2019-11-18 13:10:00,59.19,59.19,59.12,59.16,138527.0,44.8737,44.8737,44.8206,44.8509,138527.0
2019-11-18 13:20:00,59.17,59.2,59.15,59.19,106842.0,44.8585,44.8813,44.8433,44.8737,106842.0
2019-11-18 13:30:00,59.19,59.2,59.14,59.16,156723.0,44.8737,44.8813,44.8358,44.8509,156723.0
2019-11-18 13:40:00,59.16,59.21,59.13,59.16,179329.0,44.8509,44.8888,44.8282,44.8509,179329.0
2019-11-18 13:50:00,59.15,59.18,59.11,59.16,137072.0,44.8433,44.8661,44.813,44.8509,137072.0
2019-11-18 14:00:00,59.16,59.17,59.1,59.15,122074.0,44.8509,44.8585,44.8054,44.8433,122074.0
2019-11-18 14:10:00,59.15,59.28,59.15,59.27,171206.0,44.8433,44.9419,44.8433,44.9343,171206.0
2019-11-18 14:20:00,59.28,59.32,59.25,59.32,196245.0,44.9419,44.9722,44.9192,44.9722,196245.0
2019-11-18 14:30:00,59.31,59.35,59.28,59.3,178950.0,44.9646,44.995,44.9419,44.9571,178950.0
2019-11-18 14:40:00,59.3,59.33,59.27,59.29,284379.0,44.9571,44.9798,44.9343,44.9495,284379.0
2019-11-18 14:50:00,59.3,59.31,59.21,59.25,175149.0,44.9571,44.9646,44.8888,44.9192,175149.0
2019-11-18 15:00:00,59.26,59.29,59.23,59.24,197230.0,44.9267,44.9495,44.904,44.9116,197230.0
2019-11-18 15:10:00,59.24,59.27,59.22,59.25,118567.0,44.9116,44.9343,44.8964,44.9192,118567.0
2019-11-18 15:20:00,59.25,59.3,59.24,59.27,221190.0,44.9192,44.9571,44.9116,44.9343,221190.0
2019-11-18 15:30:00,59.27,59.28,59.19,59.21,305675.0,44.9343,44.9419,44.8737,44.8888,305675.0
2019-11-18 15:40:00,59.21,59.26,59.17,59.25,338061.0,44.8888,44.9267,44.8585,44.9192,338061.0
2019-11-18 15:50:00,59.24,59.34,59.24,59.32,1291220.0,44.9116,44.9874,44.9116,44.9722,1291220.0
2019-11-19 09:30:00,59.16,59.21,59.02,59.03,440589.0,44.8509,44.8888,44.7448,44.7524,440589.0
2019-11-19 09:40:00,59.03,59.03,58.86,58.87,307480.0,44.7524,44.7524,44.6235,44.6311,307480.0
2019-11-19 09:50:00,58.87,58.93,58.78,58.93,360921.0,44.6311,44.6766,44.5628,44.6766,360921.0
2019-11-19 10:00:00,58.9,58.96,58.77,58.89,224304.0,44.6538,44.6993,44.5553,44.6462,224304.0
2019-11-19 10:10:00,58.89,59.0,58.86,58.92,401516.0,44.6462,44.7296,44.6235,44.669,401516.0
2019-11-19 10:20:00,58.91,58.96,58.81,58.84,218763.0,44.6614,44.6993,44.5856,44.6083,218763.0
2019-11-19 10:30:00,58.84,58.86,58.69,58.73,316697.0,44.6083,44.6235,44.4946,44.5249,316697.0
2019-11-19 10:40:00,58.73,58.76,58.65,58.66,244589.0,44.5249,44.5477,44.4643,44.4719,244589.0
2019-11-19 10:50:00,58.65,58.78,58.6,58.77,227062.0,44.4643,44.5628,44.4264,44.5553,227062.0
2019-11-19 11:00:00,58.76,58.76,58.65,58.68,434932.0,44.5477,44.5477,44.4643,44.487,434932.0
2019-11-19 11:10:00,58.68,58.74,58.67,58.72,441241.0,44.487,44.5325,44.4794,44.5173,441241.0
2019-11-19 11:20:00,58.71,58.77,58.68,58.76,175360.0,44.5098,44.5553,44.487,44.5477,175360.0
2019-11-19 11:30:00,58.76,58.96,58.72,58.89,489222.0,44.5477,44.6993,44.5173,44.6462,489222.0
2019-11-19 11:40:00,58.89,58.9,58.71,58.72,451789.0,44.6462,44.6538,44.5098,44.5173,451789.0
2019-11-19 11:50:00,58.71,58.77,58.69,58.77,159351.0,44.5098,44.5553,44.4946,44.5553,159351.0
2019-11-19 12:00:00,58.77,58.78,58.66,58.73,228733.0,44.5553,44.5628,44.4719,44.5249,228733.0
2019-11-19 12:10:00,58.73,58.8,58.73,58.78,130534.0,44.5249,44.578,44.5249,44.5628,130534.0
2019-11-19 12:20:00,58.78,58.81,58.74,58.76,135521.0,44.5628,44.5856,44.5325,44.5477,135521.0
2019-11-19 12:30:00,58.76,58.8,58.71,58.73,170172.0,44.5477,44.578,44.5098,44.5249,170172.0
2019-11-19 12:40:00,58.73,58.75,58.7,58.73,99294.0,44.5249,44.5401,44.5022,44.5249,99294.0
2019-11-19 12:50:00,58.73,58.74,58.69,58.73,107141.0,44.5249,44.5325,44.4946,44.5249,107141.0
2019-11-19 13:00:00,58.73,58.77,58.7,58.76,111777.0,44.5249,44.5553,44.5022,44.5477,111777.0
2019-11-19 13:10:00,58.75,58.82,58.74,58.77,96676.0,44.5401,44.5932,44.5325,44.5553,96676.0
2019-11-19 13:20:00,58.77,58.78,58.71,58.75,107860.0,44.5553,44.5628,44.5098,44.5401,107860.0
2019-11-19 13:30:00,58.75,58.77,58.67,58.71,144529.0,44.5401,44.5553,44.4794,44.5098,144529.0
2019-11-19 13:40:00,58.71,58.73,58.63,58.68,136697.0,44.5098,44.5249,44.4491,44.487,136697.0
2019-11-19 13:50:00,58.68,58.7,58.64,58.64,68590.0,44.487,44.5022,44.4567,44.4567,68590.0
2019-11-19 14:00:00,58.65,58.71,58.64,58.65,108570.0,44.4643,44.5098,44.4567,44.4643,108570.0
2019-11-19 14:10:00,58.65,58.65,58.6,58.61,145559.0,44.4643,44.4643,44.4264,44.434,145559.0
2019-11-19 14:20:00,58.61,58.69,58.6,58.64,286642.0,44.434,44.4946,44.4264,44.4567,286642.0
2019-11-19 14:30:00,58.63,58.65,58.6,58.63,119309.0,44.4491,44.4643,44.4264,44.4491,119309.0
2019-11-19 14:40:00,58.64,58.74,58.59,58.72,321787.0,44.4567,44.5325,44.4188,44.5173,321787.0
2019-11-19 14:50:00,58.71,58.71,58.59,58.6,240239.0,44.5098,44.5098,44.4188,44.4264,240239.0
2019-11-19 15:00:00,58.6,58.63,58.58,58.6,161347.0,44.4264,44.4491,44.4112,44.4264,161347.0
2019-11-19 15:10:00,58.59,58.67,58.59,58.6,175477.0,44.4188,44.4794,44.4188,44.4264,175477.0
2019-11-19 15:20:00,58.6,58.6,58.52,58.52,220569.0,44.4264,44.4264,44.3657,44.3657,220569.0
2019-11-19 15:30:00,58.52,58.54,58.48,58.54,643976.0,44.3657,44.3809,44.3354,44.3809,643976.0
2019-11-19 15:40:00,58.54,58.57,58.46,58.51,635862.0,44.3809,44.4036,44.3202,44.3581,635862.0
2019-11-19 15:50:00,58.5,58.51,58.4,58.47,2278073.0,44.3506,44.3581,44.2747,44.3278,2278073.0
2019-11-20 09:30:00,58.45,58.5,58.24,58.38,509272.0,44.3127,44.3506,44.1534,44.2596,509272.0
2019-11-20 09:40:00,58.38,58.38,58.17,58.26,277302.0,44.2596,44.2596,44.1004,44.1686,277302.0
2019-11-20 09:50:00,58.24,58.3,58.1,58.1,220502.0,44.1534,44.1989,44.0473,44.0473,220502.0
2019-11-20 10:00:00,58.11,58.19,58.09,58.18,449805.0,44.0549,44.1155,44.0397,44.108,449805.0
2019-11-20 10:10:00,58.18,58.21,58.12,58.16,288797.0,44.108,44.1307,44.0625,44.0928,288797.0
2019-11-20 10:20:00,58.16,58.27,58.15,58.23,360014.0,44.0928,44.1762,44.0852,44.1459,360014.0
2019-11-20 10:30:00,58.25,58.62,58.23,58.6,739269.0,44.161,44.4415,44.1459,44.4264,739269.0
2019-11-20 10:40:00,58.59,58.66,58.5,58.65,256555.0,44.4188,44.4719,44.3506,44.4643,256555.0
2019-11-20 10:50:00,58.65,58.82,58.64,58.81,322649.0,44.4643,44.5932,44.4567,44.5856,322649.0
2019-11-20 11:00:00,58.8,58.98,58.8,58.95,460756.0,44.578,44.7145,44.578,44.6917,460756.0
2019-11-20 11:10:00,58.95,59.07,58.87,59.04,246183.0,44.6917,44.7827,44.6311,44.76,246183.0
2019-11-20 11:20:00,59.04,59.23,59.03,59.14,316854.0,44.76,44.904,44.7524,44.8358,316854.0
2019-11-20 11:30:00,59.14,59.25,59.08,59.23,345279.0,44.8358,44.9192,44.7903,44.904,345279.0
2019-11-20 11:40:00,59.22,59.27,59.11,59.23,264153.0,44.8964,44.9343,44.813,44.904,264153.0
2019-11-20 11:50:00,59.23,59.33,59.21,59.25,287526.0,44.904,44.9798,44.8888,44.9192,287526.0
2019-11-20 12:00:00,59.25,59.38,59.25,59.34,399945.0,44.9192,45.0177,44.9192,44.9874,399945.0
2019-11-20 12:10:00,59.34,59.46,59.33,59.45,291737.0,44.9874,45.0784,44.9798,45.0708,291737.0
2019-11-20 12:20:00,59.45,59.49,59.36,59.42,330767.0,45.0708,45.1011,45.0026,45.048,330767.0
2019-11-20 12:30:00,59.42,59.46,59.32,59.33,234451.0,45.048,45.0784,44.9722,44.9798,234451.0
2019-11-20 12:40:00,59.33,59.36,59.2,59.23,219588.0,44.9798,45.0026,44.8813,44.904,219588.0
2019-11-20 12:50:00,59.23,59.25,58.86,59.04,1098170.0,44.904,44.9192,44.6235,44.76,1098170.0
2019-11-20 13:00:00,59.04,59.05,58.82,58.86,389750.0,44.76,44.7675,44.5932,44.6235,389750.0
2019-11-20 13:10:00,58.85,58.87,58.74,58.76,541166.0,44.6159,44.6311,44.5325,44.5477,541166.0
2019-11-20 13:20:00,58.76,59.01,58.74,58.93,442847.0,44.5477,44.7372,44.5325,44.6766,442847.0
2019-11-20 13:30:00,58.93,59.02,58.91,58.94,172969.0,44.6766,44.7448,44.6614,44.6841,172969.0
2019-11-20 13:40:00,58.93,59.08,58.92,59.07,174371.0,44.6766,44.7903,44.669,44.7827,174371.0
2019-11-20 13:50:00,59.07,59.19,59.03,59.14,427772.0,44.7827,44.8737,44.7524,44.8358,427772.0
2019-11-20 14:00:00,59.14,59.18,59.04,59.08,235883.0,44.8358,44.8661,44.76,44.7903,235883.0
2019-11-20 14:10:00,59.09,59.17,59.04,59.17,234417.0,44.7979,44.8585,44.76,44.8585,234417.0
2019-11-20 14:20:00,59.18,59.22,59.13,59.2,167028.0,44.8661,44.8964,44.8282,44.8813,167028.0
2019-11-20 14:30:00,59.2,59.27,59.2,59.24,206440.0,44.8813,44.9343,44.8813,44.9116,206440.0
2019-11-20 14:40:00,59.24,59.27,59.15,59.16,279990.0,44.9116,44.9343,44.8433,44.8509,279990.0
2019-11-20 14:50:00,59.16,59.17,59.07,59.13,239484.0,44.8509,44.8585,44.7827,44.8282,239484.0
2019-11-20 15:00:00,59.13,59.16,59.08,59.12,243421.0,44.8282,44.8509,44.7903,44.8206,243421.0
2019-11-20 15:10:00,59.12,59.19,59.1,59.12,252422.0,44.8206,44.8737,44.8054,44.8206,252422.0
2019-11-20 15:20:00,59.11,59.19,59.1,59.11,260060.0,44.813,44.8737,44.8054,44.813,260060.0
2019-11-20 15:30:00,59.11,59.15,59.06,59.07,434566.0,44.813,44.8433,44.7751,44.7827,434566.0
2019-11-20 15:40:00,59.08,59.13,59.07,59.1,495732.0,44.7903,44.8282,44.7827,44.8054,495732.0
2019-11-20 15:50:00,59.1,59.13,59.02,59.07,1474089.0,44.8054,44.8282,44.7448,44.7827,1474089.0
2019-11-21 09:30:00,59.26,59.51,59.06,59.44,506352.0,44.9267,45.1163,44.7751,45.0632,506352.0
2019-11-21 09:40:00,59.43,59.62,59.34,59.53,703877.0,45.0556,45.1997,44.9874,45.1314,703877.0
2019-11-21 09:50:00,59.54,59.67,59.5,59.55,566014.0,45.139,45.2376,45.1087,45.1466,566014.0
2019-11-21 10:00:00,59.54,59.6,59.45,59.46,466714.0,45.139,45.1845,45.0708,45.0784,466714.0
2019-11-21 10:10:00,59.46,59.46,59.28,59.28,729903.0,45.0784,45.0784,44.9419,44.9419,729903.0
2019-11-21 10:20:00,59.28,59.32,59.21,59.31,381215.0,44.9419,44.9722,44.8888,44.9646,381215.0
2019-11-21 10:30:00,59.3,59.43,59.27,59.35,327944.0,44.9571,45.0556,44.9343,44.995,327944.0
2019-11-21 10:40:00,59.35,59.51,59.35,59.49,419986.0,44.995,45.1163,44.995,45.1011,419986.0
2019-11-21 10:50:00,59.49,59.49,59.26,59.34,413948.0,45.1011,45.1011,44.9267,44.9874,413948.0
2019-11-21 11:00:00,59.34,59.39,59.26,59.29,355667.0,44.9874,45.0253,44.9267,44.9495,355667.0
2019-11-21 11:10:00,59.29,59.3,59.18,59.27,355744.0,44.9495,44.9571,44.8661,44.9343,355744.0
2019-11-21 11:20:00,59.27,59.36,59.26,59.29,228913.0,44.9343,45.0026,44.9267,44.9495,228913.0
2019-11-21 11:30:00,59.29,59.38,59.28,59.35,180171.0,44.9495,45.0177,44.9419,44.995,180171.0
2019-11-21 11:40:00,59.35,59.38,59.31,59.37,171664.0,44.995,45.0177,44.9646,45.0101,171664.0
2019-11-21 11:50:00,59.37,59.41,59.34,59.4,165252.0,45.0101,45.0405,44.9874,45.0329,165252.0
2019-11-21 12:00:00,59.4,59.6,59.4,59.59,169885.0,45.0329,45.1845,45.0329,45.1769,169885.0
2019-11-21 12:10:00,59.6,59.77,59.59,59.77,204134.0,45.1845,45.3134,45.1769,45.3134,204134.0
2019-11-21 12:20:00,59.76,59.79,59.67,59.67,169196.0,45.3058,45.3285,45.2376,45.2376,169196.0
2019-11-21 12:30:00,59.66,59.71,59.6,59.7,167643.0,45.23,45.2679,45.1845,45.2603,167643.0
2019-11-21 12:40:00,59.7,59.73,59.67,59.7,169997.0,45.2603,45.2831,45.2376,45.2603,169997.0
2019-11-21 12:50:00,59.71,59.73,59.63,59.7,260583.0,45.2679,45.2831,45.2072,45.2603,260583.0
2019-11-21 13:00:00,59.7,59.71,59.6,59.68,351479.0,45.2603,45.2679,45.1845,45.2452,351479.0
2019-11-21 13:10:00,59.68,59.76,59.68,59.75,69119.0,45.2452,45.3058,45.2452,45.2982,69119.0
2019-11-21 13:20:00,59.75,59.8,59.72,59.75,135548.0,45.2982,45.3361,45.2755,45.2982,135548.0
2019-11-21 13:30:00,59.75,59.82,59.73,59.8,196211.0,45.2982,45.3513,45.2831,45.3361,196211.0
2019-11-21 13:40:00,59.81,59.89,59.81,59.88,231005.0,45.3437,45.4044,45.3437,45.3968,231005.0
2019-11-21 13:50:00,59.88,59.93,59.83,59.83,159282.0,45.3968,45.4347,45.3589,45.3589,159282.0
2019-11-21 14:00:00,59.83,59.84,59.73,59.81,203962.0,45.3589,45.3665,45.2831,45.3437,203962.0
2019-11-21 14:10:00,59.81,59.81,59.76,59.8,108064.0,45.3437,45.3437,45.3058,45.3361,108064.0
2019-11-21 14:20:00,59.8,59.9,59.8,59.9,298289.0,45.3361,45.4119,45.3361,45.4119,298289.0
2019-11-21 14:30:00,59.9,59.94,59.87,59.94,179932.0,45.4119,45.4423,45.3892,45.4423,179932.0
2019-11-21 14:40:00,59.94,59.95,59.86,59.94,164000.0,45.4423,45.4498,45.3816,45.4423,164000.0
2019-11-21 14:50:00,59.94,59.97,59.9,59.93,192681.0,45.4423,45.465,45.4119,45.4347,192681.0
2019-11-21 15:00:00,59.93,59.94,59.85,59.86,318000.0,45.4347,45.4423,45.374,45.3816,318000.0
2019-11-21 15:10:00,59.87,59.89,59.83,59.89,352765.0,45.3892,45.4044,45.3589,45.4044,352765.0
2019-11-21 15:20:00,59.89,59.93,59.88,59.91,353537.0,45.4044,45.4347,45.3968,45.4195,353537.0
2019-11-21 15:30:00,59.91,59.99,59.91,59.97,446294.0,45.4195,45.4802,45.4195,45.465,446294.0
2019-11-21 15:40:00,59.97,60.01,59.9,60.01,852664.0,45.465,45.4953,45.4119,45.4953,852664.0
2019-11-21 15:50:00,60.0,60.08,59.9,60.0,1586665.0,45.4878,45.5484,45.4119,45.4878,1586665.0
2019-11-22 09:30:00,60.12,60.37,60.0,60.05,640219.0,45.5787,45.7683,45.4878,45.5257,640219.0
2019-11-22 09:40:00,60.04,60.12,59.96,60.12,340995.0,45.5181,45.5787,45.4574,45.5787,340995.0
2019-11-22 09:50:00,60.11,60.3,60.09,60.26,379141.0,45.5711,45.7152,45.556,45.6849,379141.0
2019-11-22 10:00:00,60.26,60.31,60.19,60.24,243143.0,45.6849,45.7228,45.6318,45.6697,243143.0
2019-11-22 10:10:00,60.23,60.27,60.13,60.2,372629.0,45.6621,45.6924,45.5863,45.6394,372629.0
2019-11-22 10:20:00,60.2,60.36,60.19,60.23,416433.0,45.6394,45.7607,45.6318,45.6621,416433.0
2019-11-22 10:30:00,60.22,60.31,60.2,60.26,247845.0,45.6545,45.7228,45.6394,45.6849,247845.0
2019-11-22 10:40:00,60.26,60.31,60.05,60.08,449659.0,45.6849,45.7228,45.5257,45.5484,449659.0
2019-11-22 10:50:00,60.07,60.13,59.95,59.96,231513.0,45.5408,45.5863,45.4498,45.4574,231513.0
2019-11-22 11:00:00,59.95,59.95,59.81,59.89,273059.0,45.4498,45.4498,45.3437,45.4044,273059.0
2019-11-22 11:10:00,59.89,59.95,59.71,59.77,216129.0,45.4044,45.4498,45.2679,45.3134,216129.0
2019-11-22 11:20:00,59.77,59.92,59.76,59.88,167085.0,45.3134,45.4271,45.3058,45.3968,167085.0
2019-11-22 11:30:00,59.88,59.95,59.86,59.95,119058.0,45.3968,45.4498,45.3816,45.4498,119058.0
2019-11-22 11:40:00,59.95,60.03,59.9,59.99,137763.0,45.4498,45.5105,45.4119,45.4802,137763.0
2019-11-22 11:50:00,59.99,60.03,59.96,60.02,129513.0,45.4802,45.5105,45.4574,45.5029,129513.0
2019-11-22 12:00:00,60.03,60.14,60.02,60.14,226332.0,45.5105,45.5939,45.5029,45.5939,226332.0
2019-11-22 12:10:00,60.14,60.16,60.05,60.08,148657.0,45.5939,45.6091,45.5257,45.5484,148657.0
2019-11-22 12:20:00,60.07,60.12,60.04,60.11,165767.0,45.5408,45.5787,45.5181,45.5711,165767.0
2019-11-22 12:30:00,60.12,60.12,60.03,60.04,72602.0,45.5787,45.5787,45.5105,45.5181,72602.0
2019-11-22 12:40:00,60.04,60.09,59.97,60.0,101316.0,45.5181,45.556,45.465,45.4878,101316.0
2019-11-22 12:50:00,59.99,60.07,59.96,60.04,99021.0,45.4802,45.5408,45.4574,45.5181,99021.0
2019-11-22 13:00:00,60.04,60.13,60.02,60.09,189505.0,45.5181,45.5863,45.5029,45.556,189505.0
2019-11-22 13:10:00,60.1,60.16,60.08,60.12,130667.0,45.5636,45.6091,45.5484,45.5787,130667.0
2019-11-22 13:20:00,60.13,60.14,60.06,60.06,90732.0,45.5863,45.5939,45.5332,45.5332,90732.0
2019-11-22 13:30:00,60.06,60.12,60.06,60.09,74664.0,45.5332,45.5787,45.5332,45.556,74664.0
2019-11-22 13:40:00,60.09,60.17,60.05,60.16,272251.0,45.556,45.6166,45.5257,45.6091,272251.0
2019-11-22 13:50:00,60.16,60.19,60.09,60.17,238087.0,45.6091,45.6318,45.556,45.6166,238087.0
2019-11-22 14:00:00,60.16,60.17,60.07,60.11,103695.0,45.6091,45.6166,45.5408,45.5711,103695.0
2019-11-22 14:10:00,60.11,60.13,60.05,60.05,53523.0,45.5711,45.5863,45.5257,45.5257,53523.0
2019-11-22 14:20:00,60.06,60.06,59.96,60.02,145155.0,45.5332,45.5332,45.4574,45.5029,145155.0
2019-11-22 14:30:00,60.02,60.06,60.02,60.05,200135.0,45.5029,45.5332,45.5029,45.5257,200135.0
2019-11-22 14:40:00,60.05,60.07,60.01,60.03,101350.0,45.5257,45.5408,45.4953,45.5105,101350.0
2019-11-22 14:50:00,60.04,60.08,60.02,60.03,83261.0,45.5181,45.5484,45.5029,45.5105,83261.0
2019-11-22 15:00:00,60.04,60.06,60.01,60.04,98460.0,45.5181,45.5332,45.4953,45.5181,98460.0
2019-11-22 15:10:00,60.04,60.06,59.99,60.0,92903.0,45.5181,45.5332,45.4802,45.4878,92903.0
2019-11-22 15:20:00,60.0,60.02,59.93,59.93,120812.0,45.4878,45.5029,45.4347,45.4347,120812.0
2019-11-22 15:30:00,59.93,59.94,59.81,59.83,287995.0,45.4347,45.4423,45.3437,45.3589,287995.0
2019-11-22 15:40:00,59.83,59.89,59.81,59.84,342768.0,45.3589,45.4044,45.3437,45.3665,342768.0
2019-11-22 15:50:00,59.83,59.83,59.76,59.79,928090.0,45.3589,45.3589,45.3058,45.3285,928090.0
2019-11-25 09:30:00,59.77,59.81,59.56,59.8,432338.0,45.3134,45.3437,45.1542,45.3361,432338.0
2019-11-25 09:40:00,59.81,59.93,59.77,59.8,341070.0,45.3437,45.4347,45.3134,45.3361,341070.0
2019-11-25 09:50:00,59.79,59.82,59.57,59.62,179215.0,45.3285,45.3513,45.1618,45.1997,179215.0
2019-11-25 10:00:00,59.61,59.84,59.53,59.79,194053.0,45.1921,45.3665,45.1314,45.3285,194053.0
2019-11-25 10:10:00,59.8,59.9,59.78,59.89,145588.0,45.3361,45.4119,45.321,45.4044,145588.0
2019-11-25 10:20:00,59.89,59.95,59.83,59.93,258673.0,45.4044,45.4498,45.3589,45.4347,258673.0
2019-11-25 10:30:00,59.93,59.99,59.84,59.87,203683.0,45.4347,45.4802,45.3665,45.3892,203683.0
2019-11-25 10:40:00,59.86,59.92,59.8,59.8,118767.0,45.3816,45.4271,45.3361,45.3361,118767.0
2019-11-25 10:50:00,59.8,59.91,59.79,59.81,169899.0,45.3361,45.4195,45.3285,45.3437,169899.0
2019-11-25 11:00:00,59.82,59.84,59.72,59.75,223969.0,45.3513,45.3665,45.2755,45.2982,223969.0
2019-11-25 11:10:00,59.76,59.9,59.74,59.85,322079.0,45.3058,45.4119,45.2906,45.374,322079.0
2019-11-25 11:20:00,59.85,59.95,59.85,59.88,284558.0,45.374,45.4498,45.374,45.3968,284558.0
2019-11-25 11:30:00,59.88,59.9,59.8,59.84,113234.0,45.3968,45.4119,45.3361,45.3665,113234.0
2019-11-25 11:40:00,59.84,59.88,59.81,59.82,121831.0,45.3665,45.3968,45.3437,45.3513,121831.0
2019-11-25 11:50:00,59.82,59.83,59.71,59.73,219053.0,45.3513,45.3589,45.2679,45.2831,219053.0
2019-11-25 12:00:00,59.73,59.77,59.69,59.74,102659.0,45.2831,45.3134,45.2527,45.2906,102659.0
2019-11-25 12:10:00,59.73,59.77,59.7,59.72,101388.0,45.2831,45.3134,45.2603,45.2755,101388.0
2019-11-25 12:20:00,59.73,59.78,59.72,59.74,71270.0,45.2831,45.321,45.2755,45.2906,71270.0
2019-11-25 12:30:00,59.75,59.82,59.74,59.8,96795.0,45.2982,45.3513,45.2906,45.3361,96795.0
2019-11-25 12:40:00,59.8,59.83,59.78,59.8,111833.0,45.3361,45.3589,45.321,45.3361,111833.0
2019-11-25 12:50:00,59.8,59.83,59.78,59.82,100319.0,45.3361,45.3589,45.321,45.3513,100319.0
2019-11-25 13:00:00,59.82,59.87,59.81,59.85,172936.0,45.3513,45.3892,45.3437,45.374,172936.0
2019-11-25 13:10:00,59.85,59.87,59.81,59.87,117073.0,45.374,45.3892,45.3437,45.3892,117073.0
2019-11-25 13:20:00,59.87,59.88,59.81,59.81,125613.0,45.3892,45.3968,45.3437,45.3437,125613.0
2019-11-25 13:30:00,59.81,59.85,59.78,59.83,154019.0,45.3437,45.374,45.321,45.3589,154019.0
2019-11-25 13:40:00,59.83,59.84,59.77,59.78,95358.0,45.3589,45.3665,45.3134,45.321,95358.0
2019-11-25 13:50:00,59.78,59.79,59.73,59.77,91204.0,45.321,45.3285,45.2831,45.3134,91204.0
2019-11-25 14:00:00,59.77,59.79,59.75,59.78,103588.0,45.3134,45.3285,45.2982,45.321,103588.0
2019-11-25 14:10:00,59.78,59.85,59.76,59.81,114863.0,45.321,45.374,45.3058,45.3437,114863.0
2019-11-25 14:20:00,59.81,59.82,59.77,59.77,133251.0,45.3437,45.3513,45.3134,45.3134,133251.0
2019-11-25 14:30:00,59.77,59.79,59.72,59.79,159217.0,45.3134,45.3285,45.2755,45.3285,159217.0
2019-11-25 14:40:00,59.79,59.81,59.77,59.81,135840.0,45.3285,45.3437,45.3134,45.3437,135840.0
2019-11-25 14:50:00,59.81,59.81,59.75,59.79,117298.0,45.3437,45.3437,45.2982,45.3285,117298.0
2019-11-25 15:00:00,59.79,59.81,59.73,59.74,165731.0,45.3285,45.3437,45.2831,45.2906,165731.0
2019-11-25 15:10:00,59.75,59.78,59.74,59.76,88784.0,45.2982,45.321,45.2906,45.3058,88784.0
2019-11-25 15:20:00,59.76,59.81,59.74,59.8,140476.0,45.3058,45.3437,45.2906,45.3361,140476.0
2019-11-25 15:30:00,59.8,59.84,59.75,59.8,248135.0,45.3361,45.3665,45.2982,45.3361,248135.0
2019-11-25 15:40:00,59.79,59.84,59.77,59.8,302782.0,45.3285,45.3665,45.3134,45.3361,302782.0
2019-11-25 15:50:00,59.8,59.92,59.79,59.9,1522054.0,45.3361,45.4271,45.3285,45.4119,1522054.0
2019-11-26 09:30:00,59.97,59.99,59.6,59.76,319061.0,45.465,45.4802,45.1845,45.3058,319061.0
2019-11-26 09:40:00,59.75,59.87,59.71,59.85,232884.0,45.2982,45.3892,45.2679,45.374,232884.0
2019-11-26 09:50:00,59.86,59.92,59.8,59.82,173487.0,45.3816,45.4271,45.3361,45.3513,173487.0
2019-11-26 10:00:00,59.82,59.9,59.81,59.82,160499.0,45.3513,45.4119,45.3437,45.3513,160499.0
2019-11-26 10:10:00,59.83,59.84,59.64,59.64,139424.0,45.3589,45.3665,45.2148,45.2148,139424.0
2019-11-26 10:20:00,59.64,59.65,59.49,59.5,162952.0,45.2148,45.2224,45.1011,45.1087,162952.0
2019-11-26 10:30:00,59.5,59.54,59.43,59.43,115173.0,45.1087,45.139,45.0556,45.0556,115173.0
2019-11-26 10:40:00,59.43,59.54,59.42,59.43,399785.0,45.0556,45.139,45.048,45.0556,399785.0
2019-11-26 10:50:00,59.43,59.43,59.34,59.41,177988.0,45.0556,45.0556,44.9874,45.0405,177988.0
2019-11-26 11:00:00,59.41,59.45,59.34,59.37,245345.0,45.0405,45.0708,44.9874,45.0101,245345.0
2019-11-26 11:10:00,59.37,59.48,59.37,59.43,385297.0,45.0101,45.0935,45.0101,45.0556,385297.0
2019-11-26 11:20:00,59.43,59.48,59.39,59.45,324625.0,45.0556,45.0935,45.0253,45.0708,324625.0
2019-11-26 11:30:00,59.44,59.45,59.33,59.42,318833.0,45.0632,45.0708,44.9798,45.048,318833.0
2019-11-26 11:40:00,59.41,59.48,59.41,59.44,131703.0,45.0405,45.0935,45.0405,45.0632,131703.0
2019-11-26 11:50:00,59.44,59.55,59.44,59.52,124621.0,45.0632,45.1466,45.0632,45.1239,124621.0
2019-11-26 12:00:00,59.52,59.59,59.5,59.58,161912.0,45.1239,45.1769,45.1087,45.1693,161912.0
2019-11-26 12:10:00,59.58,59.58,59.49,59.54,133605.0,45.1693,45.1693,45.1011,45.139,133605.0
2019-11-26 12:20:00,59.55,59.56,59.47,59.5,141978.0,45.1466,45.1542,45.0859,45.1087,141978.0
2019-11-26 12:30:00,59.51,59.56,59.49,59.55,90873.0,45.1163,45.1542,45.1011,45.1466,90873.0
2019-11-26 12:40:00,59.55,59.56,59.51,59.52,217408.0,45.1466,45.1542,45.1163,45.1239,217408.0
2019-11-26 12:50:00,59.52,59.54,59.44,59.48,210390.0,45.1239,45.139,45.0632,45.0935,210390.0
2019-11-26 13:00:00,59.48,59.51,59.36,59.38,192436.0,45.0935,45.1163,45.0026,45.0177,192436.0
2019-11-26 13:10:00,59.37,59.38,59.33,59.34,117546.0,45.0101,45.0177,44.9798,44.9874,117546.0
2019-11-26 13:20:00,59.34,59.36,59.26,59.26,94498.0,44.9874,45.0026,44.9267,44.9267,94498.0
2019-11-26 13:30:00,59.27,59.32,59.19,59.31,172346.0,44.9343,44.9722,44.8737,44.9646,172346.0
2019-11-26 13:40:00,59.3,59.35,59.3,59.32,139184.0,44.9571,44.995,44.9571,44.9722,139184.0
2019-11-26 13:50:00,59.33,59.35,59.29,59.3,144124.0,44.9798,44.995,44.9495,44.9571,144124.0
2019-11-26 14:00:00,59.31,59.36,59.29,59.32,187949.0,44.9646,45.0026,44.9495,44.9722,187949.0
2019-11-26 14:10:00,59.32,59.35,59.3,59.3,140938.0,44.9722,44.995,44.9571,44.9571,140938.0
2019-11-26 14:20:00,59.3,59.39,59.29,59.38,81307.0,44.9571,45.0253,44.9495,45.0177,81307.0
2019-11-26 14:30:00,59.38,59.42,59.35,59.35,94233.0,45.0177,45.048,44.995,44.995,94233.0
2019-11-26 14:40:00,59.35,59.38,59.32,59.36,107007.0,44.995,45.0177,44.9722,45.0026,107007.0
2019-11-26 14:50:00,59.36,59.37,59.31,59.32,113135.0,45.0026,45.0101,44.9646,44.9722,113135.0
2019-11-26 15:00:00,59.32,59.33,59.22,59.23,366345.0,44.9722,44.9798,44.8964,44.904,366345.0
2019-11-26 15:10:00,59.22,59.25,59.17,59.24,247299.0,44.8964,44.9192,44.8585,44.9116,247299.0
2019-11-26 15:20:00,59.24,59.25,59.12,59.13,595153.0,44.9116,44.9192,44.8206,44.8282,595153.0
2019-11-26 15:30:00,59.14,59.21,59.13,59.2,687954.0,44.8358,44.8888,44.8282,44.8813,687954.0
2019-11-26 15:40:00,59.19,59.22,59.14,59.21,843756.0,44.8737,44.8964,44.8358,44.8888,843756.0
2019-11-26 15:50:00,59.21,59.37,59.21,59.28,2517885.0,44.8888,45.0101,44.8888,44.9419,2517885.0
2019-11-27 09:30:00,59.41,59.47,59.21,59.36,327488.0,45.0405,45.0859,44.8888,45.0026,327488.0
2019-11-27 09:40:00,59.36,59.49,59.33,59.47,258043.0,45.0026,45.1011,44.9798,45.0859,258043.0
2019-11-27 09:50:00,59.47,59.57,59.39,59.49,449336.0,45.0859,45.1618,45.0253,45.1011,449336.0
2019-11-27 10:00:00,59.5,59.58,59.41,59.43,173921.0,45.1087,45.1693,45.0405,45.0556,173921.0
2019-11-27 10:10:00,59.44,59.5,59.37,59.44,103681.0,45.0632,45.1087,45.0101,45.0632,103681.0
2019-11-27 10:20:00,59.43,59.48,59.27,59.35,172836.0,45.0556,45.0935,44.9343,44.995,172836.0
2019-11-27 10:30:00,59.34,59.44,59.29,59.31,256950.0,44.9874,45.0632,44.9495,44.9646,256950.0
2019-11-27 10:40:00,59.32,59.33,59.13,59.13,158713.0,44.9722,44.9798,44.8282,44.8282,158713.0
2019-11-27 10:50:00,59.13,59.18,59.09,59.14,112029.0,44.8282,44.8661,44.7979,44.8358,112029.0
2019-11-27 11:00:00,59.14,59.19,59.08,59.18,157741.0,44.8358,44.8737,44.7903,44.8661,157741.0
2019-11-27 11:10:00,59.18,59.21,59.07,59.08,270254.0,44.8661,44.8888,44.7827,44.7903,270254.0
2019-11-27 11:20:00,59.08,59.14,59.05,59.1,186012.0,44.7903,44.8358,44.7675,44.8054,186012.0
2019-11-27 11:30:00,59.1,59.11,59.0,59.02,349171.0,44.8054,44.813,44.7296,44.7448,349171.0
2019-11-27 11:40:00,59.02,59.1,59.01,59.07,106635.0,44.7448,44.8054,44.7372,44.7827,106635.0
2019-11-27 11:50:00,59.07,59.07,59.01,59.05,139806.0,44.7827,44.7827,44.7372,44.7675,139806.0
2019-11-27 12:00:00,59.05,59.07,59.0,59.05,104181.0,44.7675,44.7827,44.7296,44.7675,104181.0
2019-11-27 12:10:00,59.05,59.09,59.01,59.07,178723.0,44.7675,44.7979,44.7372,44.7827,178723.0
2019-11-27 12:20:00,59.07,59.11,59.06,59.07,63724.0,44.7827,44.813,44.7751,44.7827,63724.0
2019-11-27 12:30:00,59.07,59.11,59.05,59.1,67415.0,44.7827,44.813,44.7675,44.8054,67415.0
2019-11-27 12:40:00,59.1,59.15,59.08,59.13,265814.0,44.8054,44.8433,44.7903,44.8282,265814.0
2019-11-27 12:50:00,59.13,59.14,59.1,59.12,44489.0,44.8282,44.8358,44.8054,44.8206,44489.0
2019-11-27 13:00:00,59.12,59.24,59.11,59.21,384663.0,44.8206,44.9116,44.813,44.8888,384663.0
2019-11-27 13:10:00,59.2,59.34,59.2,59.33,199657.0,44.8813,44.9874,44.8813,44.9798,199657.0
2019-11-27 13:20:00,59.33,59.39,59.31,59.34,166093.0,44.9798,45.0253,44.9646,44.9874,166093.0
2019-11-27 13:30:00,59.34,59.44,59.33,59.41,217218.0,44.9874,45.0632,44.9798,45.0405,217218.0
2019-11-27 13:40:00,59.4,59.47,59.39,59.46,302669.0,45.0329,45.0859,45.0253,45.0784,302669.0
2019-11-27 13:50:00,59.46,59.53,59.44,59.51,190509.0,45.0784,45.1314,45.0632,45.1163,190509.0
2019-11-27 14:00:00,59.51,59.54,59.48,59.5,187950.0,45.1163,45.139,45.0935,45.1087,187950.0
2019-11-27 14:10:00,59.5,59.54,59.46,59.48,206833.0,45.1087,45.139,45.0784,45.0935,206833.0
2019-11-27 14:20:00,59.48,59.59,59.48,59.58,199160.0,45.0935,45.1769,45.0935,45.1693,199160.0
2019-11-27 14:30:00,59.58,59.61,59.55,59.55,125955.0,45.1693,45.1921,45.1466,45.1466,125955.0
2019-11-27 14:40:00,59.55,59.59,59.54,59.55,137116.0,45.1466,45.1769,45.139,45.1466,137116.0
2019-11-27 14:50:00,59.55,59.59,59.5,59.51,174366.0,45.1466,45.1769,45.1087,45.1163,174366.0
2019-11-27 15:00:00,59.51,59.57,59.49,59.55,161292.0,45.1163,45.1618,45.1011,45.1466,161292.0
2019-11-27 15:10:00,59.54,59.57,59.49,59.51,98582.0,45.139,45.1618,45.1011,45.1163,98582.0
2019-11-27 15:20:00,59.51,59.54,59.47,59.54,253775.0,45.1163,45.139,45.0859,45.139,253775.0
2019-11-27 15:30:00,59.54,59.55,59.49,59.51,334449.0,45.139,45.1466,45.1011,45.1163,334449.0
2019-11-27 15:40:00,59.5,59.55,59.5,59.52,203818.0,45.1087,45.1466,45.1087,45.1239,203818.0
2019-11-27 15:50:00,59.51,59.51,59.45,59.48,657771.0,45.1163,45.1163,45.0708,45.0935,657771.0
2019-11-29 09:30:00,59.0,59.21,58.86,58.97,338963.0,44.7296,44.8888,44.6235,44.7069,338963.0
2019-11-29 09:40:00,58.97,59.06,58.93,59.03,162329.0,44.7069,44.7751,44.6766,44.7524,162329.0
2019-11-29 09:50:00,59.04,59.15,59.03,59.08,121208.0,44.76,44.8433,44.7524,44.7903,121208.0
2019-11-29 10:00:00,59.08,59.09,58.88,58.88,377300.0,44.7903,44.7979,44.6386,44.6386,377300.0
2019-11-29 10:10:00,58.88,58.9,58.8,58.87,241612.0,44.6386,44.6538,44.578,44.6311,241612.0
2019-11-29 10:20:00,58.87,58.92,58.84,58.9,271387.0,44.6311,44.669,44.6083,44.6538,271387.0
2019-11-29 10:30:00,58.91,58.96,58.86,58.93,203589.0,44.6614,44.6993,44.6235,44.6766,203589.0
2019-11-29 10:40:00,58.93,58.99,58.89,58.95,123552.0,44.6766,44.722,44.6462,44.6917,123552.0
2019-11-29 10:50:00,58.94,58.95,58.86,58.89,94603.0,44.6841,44.6917,44.6235,44.6462,94603.0
2019-11-29 11:00:00,58.89,58.9,58.79,58.81,221061.0,44.6462,44.6538,44.5704,44.5856,221061.0
2019-11-29 11:10:00,58.8,58.81,58.71,58.72,387563.0,44.578,44.5856,44.5098,44.5173,387563.0
2019-11-29 11:20:00,58.72,58.78,58.67,58.77,174290.0,44.5173,44.5628,44.4794,44.5553,174290.0
2019-11-29 11:30:00,58.76,58.89,58.74,58.87,186998.0,44.5477,44.6462,44.5325,44.6311,186998.0
2019-11-29 11:40:00,58.86,59.02,58.84,59.0,232160.0,44.6235,44.7448,44.6083,44.7296,232160.0
2019-11-29 11:50:00,58.99,59.08,58.97,59.05,345771.0,44.722,44.7903,44.7069,44.7675,345771.0
2019-11-29 12:00:00,59.05,59.11,58.96,58.98,221639.0,44.7675,44.813,44.6993,44.7145,221639.0
2019-11-29 12:10:00,58.99,59.04,58.96,59.03,123461.0,44.722,44.76,44.6993,44.7524,123461.0
2019-11-29 12:20:00,59.03,59.07,58.99,59.07,275875.0,44.7524,44.7827,44.722,44.7827,275875.0
2019-11-29 12:30:00,59.06,59.11,58.99,58.99,499640.0,44.7751,44.813,44.722,44.722,499640.0
2019-11-29 12:40:00,58.99,59.0,58.89,58.9,942018.0,44.722,44.7296,44.6462,44.6538,942018.0
2019-11-29 12:50:00,58.9,58.94,58.8,58.89,1404950.0,44.6538,44.6841,44.578,44.6462,1404950.0
2019-12-02 09:30:00,59.09,59.34,59.03,59.19,625846.0,44.7979,44.9874,44.7524,44.8737,625846.0
2019-12-02 09:40:00,59.2,59.37,59.19,59.28,556551.0,44.8813,45.0101,44.8737,44.9419,556551.0
2019-12-02 09:50:00,59.28,59.47,59.27,59.43,315520.0,44.9419,45.0859,44.9343,45.0556,315520.0
2019-12-02 10:00:00,59.41,59.44,59.01,59.1,2099792.0,45.0405,45.0632,44.7372,44.8054,2099792.0
2019-12-02 10:10:00,59.1,59.26,59.06,59.14,588987.0,44.8054,44.9267,44.7751,44.8358,588987.0
2019-12-02 10:20:00,59.13,59.15,59.03,59.14,346101.0,44.8282,44.8433,44.7524,44.8358,346101.0
2019-12-02 10:30:00,59.14,59.22,59.01,59.18,442242.0,44.8358,44.8964,44.7372,44.8661,442242.0
2019-12-02 10:40:00,59.18,59.29,59.14,59.23,336775.0,44.8661,44.9495,44.8358,44.904,336775.0
2019-12-02 10:50:00,59.22,59.23,59.11,59.14,287543.0,44.8964,44.904,44.813,44.8358,287543.0
2019-12-02 11:00:00,59.14,59.18,59.04,59.06,201875.0,44.8358,44.8661,44.76,44.7751,201875.0
2019-12-02 11:10:00,59.06,59.13,58.95,59.12,220202.0,44.7751,44.8282,44.6917,44.8206,220202.0
2019-12-02 11:20:00,59.13,59.22,59.09,59.19,398538.0,44.8282,44.8964,44.7979,44.8737,398538.0
2019-12-02 11:30:00,59.18,59.2,59.08,59.16,210252.0,44.8661,44.8813,44.7903,44.8509,210252.0
2019-12-02 11:40:00,59.17,59.19,59.08,59.14,265462.0,44.8585,44.8737,44.7903,44.8358,265462.0
2019-12-02 11:50:00,59.14,59.16,59.05,59.06,206753.0,44.8358,44.8509,44.7675,44.7751,206753.0
2019-12-02 12:00:00,59.06,59.12,59.04,59.07,196944.0,44.7751,44.8206,44.76,44.7827,196944.0
2019-12-02 12:10:00,59.07,59.12,58.98,59.0,192447.0,44.7827,44.8206,44.7145,44.7296,192447.0
2019-12-02 12:20:00,59.01,59.05,58.89,58.95,457470.0,44.7372,44.7675,44.6462,44.6917,457470.0
2019-12-02 12:30:00,58.96,59.0,58.91,58.93,264364.0,44.6993,44.7296,44.6614,44.6766,264364.0
2019-12-02 12:40:00,58.92,58.99,58.86,58.87,337422.0,44.669,44.722,44.6235,44.6311,337422.0
2019-12-02 12:50:00,58.87,58.95,58.86,58.9,192979.0,44.6311,44.6917,44.6235,44.6538,192979.0
2019-12-02 13:00:00,58.91,58.95,58.88,58.9,128066.0,44.6614,44.6917,44.6386,44.6538,128066.0
2019-12-02 13:10:00,58.9,58.98,58.86,58.98,119463.0,44.6538,44.7145,44.6235,44.7145,119463.0
2019-12-02 13:20:00,58.98,59.04,58.95,59.0,94500.0,44.7145,44.76,44.6917,44.7296,94500.0
2019-12-02 13:30:00,59.01,59.01,58.92,58.94,144417.0,44.7372,44.7372,44.669,44.6841,144417.0
2019-12-02 13:40:00,58.94,59.01,58.94,59.0,163533.0,44.6841,44.7372,44.6841,44.7296,163533.0
2019-12-02 13:50:00,59.0,59.03,58.97,59.0,87236.0,44.7296,44.7524,44.7069,44.7296,87236.0
2019-12-02 14:00:00,59.0,59.0,58.91,58.93,86474.0,44.7296,44.7296,44.6614,44.6766,86474.0
2019-12-02 14:10:00,58.93,59.0,58.9,58.92,133934.0,44.6766,44.7296,44.6538,44.669,133934.0
2019-12-02 14:20:00,58.92,59.03,58.87,59.01,174765.0,44.669,44.7524,44.6311,44.7372,174765.0
2019-12-02 14:30:00,59.01,59.03,58.97,59.0,172110.0,44.7372,44.7524,44.7069,44.7296,172110.0
2019-12-02 14:40:00,59.0,59.08,59.0,59.05,129125.0,44.7296,44.7903,44.7296,44.7675,129125.0
2019-12-02 14:50:00,59.05,59.07,59.03,59.06,128112.0,44.7675,44.7827,44.7524,44.7751,128112.0
2019-12-02 15:00:00,59.05,59.07,58.95,58.99,192796.0,44.7675,44.7827,44.6917,44.722,192796.0
2019-12-02 15:10:00,58.98,58.99,58.91,58.95,308202.0,44.7145,44.722,44.6614,44.6917,308202.0
2019-12-02 15:20:00,58.95,58.95,58.86,58.9,254196.0,44.6917,44.6917,44.6235,44.6538,254196.0
2019-12-02 15:30:00,58.89,59.0,58.88,58.94,800500.0,44.6462,44.7296,44.6386,44.6841,800500.0
2019-12-02 15:40:00,58.95,59.02,58.93,58.96,422079.0,44.6917,44.7448,44.6766,44.6993,422079.0
2019-12-02 15:50:00,58.95,58.95,58.82,58.89,1956863.0,44.6917,44.6917,44.5932,44.6462,1956863.0
2019-12-03 09:30:00,58.37,58.47,58.11,58.18,599491.0,44.252,44.3278,44.0549,44.108,599491.0
2019-12-03 09:40:00,58.18,58.18,57.84,57.85,676438.0,44.108,44.108,43.8502,43.8578,676438.0
2019-12-03 09:50:00,57.85,58.09,57.8,58.08,409958.0,43.8578,44.0397,43.8199,44.0321,409958.0
2019-12-03 10:00:00,58.07,58.07,57.87,57.89,328716.0,44.0246,44.0246,43.8729,43.8881,328716.0
2019-12-03 10:10:00,57.89,58.11,57.82,58.1,628294.0,43.8881,44.0549,43.835,44.0473,628294.0
2019-12-03 10:20:00,58.1,58.13,57.93,57.97,306209.0,44.0473,44.0701,43.9184,43.9488,306209.0
2019-12-03 10:30:00,57.96,58.02,57.86,57.92,190601.0,43.9412,43.9867,43.8654,43.9108,190601.0
2019-12-03 10:40:00,57.91,58.02,57.84,57.86,195900.0,43.9033,43.9867,43.8502,43.8654,195900.0
2019-12-03 10:50:00,57.86,58.04,57.84,57.89,226414.0,43.8654,44.0018,43.8502,43.8881,226414.0
2019-12-03 11:00:00,57.9,58.04,57.87,58.04,338285.0,43.8957,44.0018,43.8729,44.0018,338285.0
2019-12-03 11:10:00,58.03,58.13,57.98,58.12,209879.0,43.9942,44.0701,43.9563,44.0625,209879.0
2019-12-03 11:20:00,58.12,58.21,58.08,58.14,191215.0,44.0625,44.1307,44.0321,44.0776,191215.0
2019-12-03 11:30:00,58.13,58.21,58.1,58.19,187337.0,44.0701,44.1307,44.0473,44.1155,187337.0
2019-12-03 11:40:00,58.19,58.27,58.11,58.13,226519.0,44.1155,44.1762,44.0549,44.0701,226519.0
2019-12-03 11:50:00,58.14,58.16,58.07,58.15,150487.0,44.0776,44.0928,44.0246,44.0852,150487.0
2019-12-03 12:00:00,58.16,58.19,58.12,58.17,267886.0,44.0928,44.1155,44.0625,44.1004,267886.0
2019-12-03 12:10:00,58.17,58.19,58.11,58.18,131578.0,44.1004,44.1155,44.0549,44.108,131578.0
2019-12-03 12:20:00,58.18,58.29,58.18,58.22,214203.0,44.108,44.1914,44.108,44.1383,214203.0
2019-12-03 12:30:00,58.21,58.32,58.19,58.28,193677.0,44.1307,44.2141,44.1155,44.1838,193677.0
2019-12-03 12:40:00,58.29,58.31,58.21,58.31,115034.0,44.1914,44.2065,44.1307,44.2065,115034.0
2019-12-03 12:50:00,58.3,58.35,58.27,58.34,313261.0,44.1989,44.2368,44.1762,44.2293,313261.0
2019-12-03 13:00:00,58.34,58.38,58.3,58.32,164253.0,44.2293,44.2596,44.1989,44.2141,164253.0
2019-12-03 13:10:00,58.32,58.37,58.24,58.26,218035.0,44.2141,44.252,44.1534,44.1686,218035.0
2019-12-03 13:20:00,58.26,58.26,58.17,58.23,227622.0,44.1686,44.1686,44.1004,44.1459,227622.0
2019-12-03 13:30:00,58.23,58.26,58.18,58.23,208787.0,44.1459,44.1686,44.108,44.1459,208787.0
2019-12-03 13:40:00,58.23,58.29,58.22,58.27,110375.0,44.1459,44.1914,44.1383,44.1762,110375.0
2019-12-03 13:50:00,58.26,58.28,58.18,58.25,187449.0,44.1686,44.1838,44.108,44.161,187449.0
2019-12-03 14:00:00,58.24,58.41,58.12,58.19,1067242.0,44.1534,44.2823,44.0625,44.1155,1067242.0
2019-12-03 14:10:00,58.19,58.23,58.06,58.09,226029.0,44.1155,44.1459,44.017,44.0397,226029.0
2019-12-03 14:20:00,58.09,58.09,57.99,58.02,202682.0,44.0397,44.0397,43.9639,43.9867,202682.0
2019-12-03 14:30:00,58.02,58.06,57.96,58.03,179960.0,43.9867,44.017,43.9412,43.9942,179960.0
2019-12-03 14:40:00,58.04,58.06,57.96,57.96,305103.0,44.0018,44.017,43.9412,43.9412,305103.0
2019-12-03 14:50:00,57.96,58.03,57.95,57.98,318385.0,43.9412,43.9942,43.9336,43.9563,318385.0
2019-12-03 15:00:00,57.98,58.03,57.96,57.98,208407.0,43.9563,43.9942,43.9412,43.9563,208407.0
2019-12-03 15:10:00,57.97,58.04,57.96,58.02,368002.0,43.9488,44.0018,43.9412,43.9867,368002.0
2019-12-03 15:20:00,58.02,58.16,58.02,58.13,395698.0,43.9867,44.0928,43.9867,44.0701,395698.0
2019-12-03 15:30:00,58.13,58.14,57.97,58.0,386447.0,44.0701,44.0776,43.9488,43.9715,386447.0
2019-12-03 15:40:00,58.01,58.01,57.95,58.0,672924.0,43.9791,43.9791,43.9336,43.9715,672924.0
2019-12-03 15:50:00,58.0,58.07,57.96,58.0,1788648.0,43.9715,44.0246,43.9412,43.9715,1788648.0
2019-12-04 09:30:00,58.52,58.61,58.33,58.56,514459.0,44.3657,44.434,44.2217,44.396,514459.0
2019-12-04 09:40:00,58.57,58.74,58.55,58.73,408919.0,44.4036,44.5325,44.3885,44.5249,408919.0
2019-12-04 09:50:00,58.73,58.82,58.67,58.77,325631.0,44.5249,44.5932,44.4794,44.5553,325631.0
2019-12-04 10:00:00,58.76,59.01,58.75,58.99,774464.0,44.5477,44.7372,44.5401,44.722,774464.0
2019-12-04 10:10:00,58.98,59.0,58.79,58.83,629865.0,44.7145,44.7296,44.5704,44.6007,629865.0
2019-12-04 10:20:00,58.84,58.94,58.84,58.85,347417.0,44.6083,44.6841,44.6083,44.6159,347417.0
2019-12-04 10:30:00,58.85,58.92,58.79,58.85,487131.0,44.6159,44.669,44.5704,44.6159,487131.0
2019-12-04 10:40:00,58.85,58.94,58.82,58.92,379766.0,44.6159,44.6841,44.5932,44.669,379766.0
2019-12-04 10:50:00,58.92,59.03,58.89,58.95,462246.0,44.669,44.7524,44.6462,44.6917,462246.0
2019-12-04 11:00:00,58.95,59.0,58.91,58.94,312772.0,44.6917,44.7296,44.6614,44.6841,312772.0
2019-12-04 11:10:00,58.93,58.94,58.84,58.85,241915.0,44.6766,44.6841,44.6083,44.6159,241915.0
2019-12-04 11:20:00,58.85,58.9,58.69,58.78,736783.0,44.6159,44.6538,44.4946,44.5628,736783.0
2019-12-04 11:30:00,58.78,58.9,58.76,58.88,296630.0,44.5628,44.6538,44.5477,44.6386,296630.0
2019-12-04 11:40:00,58.87,59.02,58.86,58.99,549943.0,44.6311,44.7448,44.6235,44.722,549943.0
2019-12-04 11:50:00,58.99,59.03,58.97,59.03,251112.0,44.722,44.7524,44.7069,44.7524,251112.0
2019-12-04 12:00:00,59.03,59.03,58.94,58.97,232795.0,44.7524,44.7524,44.6841,44.7069,232795.0
2019-12-04 12:10:00,58.97,58.99,58.91,58.99,224736.0,44.7069,44.722,44.6614,44.722,224736.0
2019-12-04 12:20:00,58.99,59.01,58.93,58.97,316437.0,44.722,44.7372,44.6766,44.7069,316437.0
2019-12-04 12:30:00,58.98,59.0,58.93,58.95,262778.0,44.7145,44.7296,44.6766,44.6917,262778.0
2019-12-04 12:40:00,58.95,58.98,58.89,58.93,180594.0,44.6917,44.7145,44.6462,44.6766,180594.0
2019-12-04 12:50:00,58.94,59.01,58.91,58.97,196666.0,44.6841,44.7372,44.6614,44.7069,196666.0
2019-12-04 13:00:00,58.97,59.01,58.91,58.92,248812.0,44.7069,44.7372,44.6614,44.669,248812.0
2019-12-04 13:10:00,58.93,59.0,58.91,59.0,153301.0,44.6766,44.7296,44.6614,44.7296,153301.0
2019-12-04 13:20:00,59.0,59.05,58.97,59.05,145414.0,44.7296,44.7675,44.7069,44.7675,145414.0
2019-12-04 13:30:00,59.04,59.05,58.97,59.01,245643.0,44.76,44.7675,44.7069,44.7372,245643.0
2019-12-04 13:40:00,59.01,59.03,58.93,58.94,225924.0,44.7372,44.7524,44.6766,44.6841,225924.0
2019-12-04 13:50:00,58.94,58.97,58.91,58.94,126473.0,44.6841,44.7069,44.6614,44.6841,126473.0
2019-12-04 14:00:00,58.93,58.95,58.91,58.92,137671.0,44.6766,44.6917,44.6614,44.669,137671.0
2019-12-04 14:10:00,58.92,58.94,58.87,58.88,170067.0,44.669,44.6841,44.6311,44.6386,170067.0
2019-12-04 14:20:00,58.88,58.9,58.81,58.84,169633.0,44.6386,44.6538,44.5856,44.6083,169633.0
2019-12-04 14:30:00,58.84,58.86,58.81,58.83,140082.0,44.6083,44.6235,44.5856,44.6007,140082.0
2019-12-04 14:40:00,58.82,58.85,58.79,58.84,112530.0,44.5932,44.6159,44.5704,44.6083,112530.0
2019-12-04 14:50:00,58.84,58.88,58.81,58.82,121538.0,44.6083,44.6386,44.5856,44.5932,121538.0
2019-12-04 15:00:00,58.81,58.84,58.79,58.79,246445.0,44.5856,44.6083,44.5704,44.5704,246445.0
2019-12-04 15:10:00,58.8,58.86,58.78,58.86,193970.0,44.578,44.6235,44.5628,44.6235,193970.0
2019-12-04 15:20:00,58.86,58.87,58.81,58.83,287945.0,44.6235,44.6311,44.5856,44.6007,287945.0
2019-12-04 15:30:00,58.83,58.95,58.82,58.91,362845.0,44.6007,44.6917,44.5932,44.6614,362845.0
2019-12-04 15:40:00,58.91,59.02,58.9,59.0,553976.0,44.6614,44.7448,44.6538,44.7296,553976.0
2019-12-04 15:50:00,59.0,59.06,58.86,58.89,1417826.0,44.7296,44.7751,44.6235,44.6462,1417826.0
2019-12-05 09:30:00,59.13,59.2,59.04,59.08,653256.0,44.8282,44.8813,44.76,44.7903,653256.0
2019-12-05 09:40:00,59.08,59.16,59.03,59.03,565692.0,44.7903,44.8509,44.7524,44.7524,565692.0
2019-12-05 09:50:00,59.04,59.06,58.83,58.86,183558.0,44.76,44.7751,44.6007,44.6235,183558.0
2019-12-05 10:00:00,58.85,58.87,58.64,58.76,429977.0,44.6159,44.6311,44.4567,44.5477,429977.0
2019-12-05 10:10:00,58.75,59.04,58.71,59.03,274451.0,44.5401,44.76,44.5098,44.7524,274451.0
2019-12-05 10:20:00,59.03,59.05,58.87,58.92,215782.0,44.7524,44.7675,44.6311,44.669,215782.0
2019-12-05 10:30:00,58.92,59.0,58.88,58.89,292512.0,44.669,44.7296,44.6386,44.6462,292512.0
2019-12-05 10:40:00,58.88,58.89,58.79,58.84,142186.0,44.6386,44.6462,44.5704,44.6083,142186.0
2019-12-05 10:50:00,58.84,58.89,58.75,58.76,138384.0,44.6083,44.6462,44.5401,44.5477,138384.0
2019-12-05 11:00:00,58.77,58.89,58.75,58.86,278417.0,44.5553,44.6462,44.5401,44.6235,278417.0
2019-12-05 11:10:00,58.85,58.86,58.73,58.74,248908.0,44.6159,44.6235,44.5249,44.5325,248908.0
2019-12-05 11:20:00,58.74,58.75,58.61,58.71,173513.0,44.5325,44.5401,44.434,44.5098,173513.0
2019-12-05 11:30:00,58.7,58.82,58.67,58.82,218172.0,44.5022,44.5932,44.4794,44.5932,218172.0
2019-12-05 11:40:00,58.82,58.88,58.8,58.85,606959.0,44.5932,44.6386,44.578,44.6159,606959.0
2019-12-05 11:50:00,58.85,58.89,58.8,58.82,107468.0,44.6159,44.6462,44.578,44.5932,107468.0
2019-12-05 12:00:00,58.82,58.84,58.75,58.76,75179.0,44.5932,44.6083,44.5401,44.5477,75179.0
2019-12-05 12:10:00,58.76,58.8,58.69,58.71,85675.0,44.5477,44.578,44.4946,44.5098,85675.0
2019-12-05 12:20:00,58.71,58.71,58.65,58.71,112387.0,44.5098,44.5098,44.4643,44.5098,112387.0
2019-12-05 12:30:00,58.71,58.73,58.61,58.61,110307.0,44.5098,44.5249,44.434,44.434,110307.0
2019-12-05 12:40:00,58.62,58.65,58.52,58.53,87364.0,44.4415,44.4643,44.3657,44.3733,87364.0
2019-12-05 12:50:00,58.53,58.57,58.48,58.57,203839.0,44.3733,44.4036,44.3354,44.4036,203839.0
2019-12-05 13:00:00,58.56,58.58,58.52,58.56,44299.0,44.396,44.4112,44.3657,44.396,44299.0
2019-12-05 13:10:00,58.56,58.67,58.55,58.59,83204.0,44.396,44.4794,44.3885,44.4188,83204.0
2019-12-05 13:20:00,58.59,58.62,58.54,58.54,83310.0,44.4188,44.4415,44.3809,44.3809,83310.0
2019-12-05 13:30:00,58.55,58.62,58.52,58.62,112674.0,44.3885,44.4415,44.3657,44.4415,112674.0
2019-12-05 13:40:00,58.62,58.63,58.56,58.58,249228.0,44.4415,44.4491,44.396,44.4112,249228.0
2019-12-05 13:50:00,58.57,58.61,58.53,58.59,249641.0,44.4036,44.434,44.3733,44.4188,249641.0
2019-12-05 14:00:00,58.59,58.61,58.53,58.6,130214.0,44.4188,44.434,44.3733,44.4264,130214.0
2019-12-05 14:10:00,58.6,58.65,58.59,58.61,98107.0,44.4264,44.4643,44.4188,44.434,98107.0
2019-12-05 14:20:00,58.62,58.64,58.54,58.57,80126.0,44.4415,44.4567,44.3809,44.4036,80126.0
2019-12-05 14:30:00,58.56,58.6,58.52,58.58,138997.0,44.396,44.4264,44.3657,44.4112,138997.0
2019-12-05 14:40:00,58.59,58.62,58.55,58.57,311596.0,44.4188,44.4415,44.3885,44.4036,311596.0
2019-12-05 14:50:00,58.57,58.59,58.4,58.5,477064.0,44.4036,44.4188,44.2747,44.3506,477064.0
2019-12-05 15:00:00,58.51,58.66,58.49,58.61,278822.0,44.3581,44.4719,44.343,44.434,278822.0
2019-12-05 15:10:00,58.61,58.66,58.59,58.63,166010.0,44.434,44.4719,44.4188,44.4491,166010.0
2019-12-05 15:20:00,58.64,58.69,58.63,58.68,155897.0,44.4567,44.4946,44.4491,44.487,155897.0
2019-12-05 15:30:00,58.68,58.76,58.65,58.68,234709.0,44.487,44.5477,44.4643,44.487,234709.0
2019-12-05 15:40:00,58.68,58.72,58.67,58.68,305435.0,44.487,44.5173,44.4794,44.487,305435.0
2019-12-05 15:50:00,58.68,58.69,58.55,58.61,1196046.0,44.487,44.4946,44.3885,44.434,1196046.0
2019-12-06 09:30:00,58.85,59.21,58.84,59.18,443208.0,44.6159,44.8888,44.6083,44.8661,443208.0
2019-12-06 09:40:00,59.18,59.68,59.18,59.67,680663.0,44.8661,45.2452,44.8661,45.2376,680663.0
2019-12-06 09:50:00,59.67,59.87,59.65,59.76,1444782.0,45.2376,45.3892,45.2224,45.3058,1444782.0
2019-12-06 10:00:00,59.75,59.9,59.74,59.77,487002.0,45.2982,45.4119,45.2906,45.3134,487002.0
2019-12-06 10:10:00,59.77,59.87,59.72,59.75,552122.0,45.3134,45.3892,45.2755,45.2982,552122.0
2019-12-06 10:20:00,59.76,59.88,59.73,59.73,371056.0,45.3058,45.3968,45.2831,45.2831,371056.0
2019-12-06 10:30:00,59.73,59.79,59.57,59.63,638154.0,45.2831,45.3285,45.1618,45.2072,638154.0
2019-12-06 10:40:00,59.63,59.7,59.62,59.7,155043.0,45.2072,45.2603,45.1997,45.2603,155043.0
2019-12-06 10:50:00,59.7,59.71,59.44,59.45,197199.0,45.2603,45.2679,45.0632,45.0708,197199.0
2019-12-06 11:00:00,59.45,59.59,59.45,59.52,343543.0,45.0708,45.1769,45.0708,45.1239,343543.0
2019-12-06 11:10:00,59.53,59.74,59.52,59.7,208784.0,45.1314,45.2906,45.1239,45.2603,208784.0
2019-12-06 11:20:00,59.71,59.74,59.66,59.74,243171.0,45.2679,45.2906,45.23,45.2906,243171.0
2019-12-06 11:30:00,59.73,59.86,59.7,59.85,440183.0,45.2831,45.3816,45.2603,45.374,440183.0
2019-12-06 11:40:00,59.85,59.88,59.75,59.77,326755.0,45.374,45.3968,45.2982,45.3134,326755.0
2019-12-06 11:50:00,59.76,59.85,59.75,59.85,228009.0,45.3058,45.374,45.2982,45.374,228009.0
2019-12-06 12:00:00,59.85,59.86,59.79,59.82,147568.0,45.374,45.3816,45.3285,45.3513,147568.0
2019-12-06 12:10:00,59.82,59.82,59.71,59.75,226891.0,45.3513,45.3513,45.2679,45.2982,226891.0
2019-12-06 12:20:00,59.76,59.8,59.72,59.78,169162.0,45.3058,45.3361,45.2755,45.321,169162.0
2019-12-06 12:30:00,59.78,59.83,59.77,59.79,266716.0,45.321,45.3589,45.3134,45.3285,266716.0
2019-12-06 12:40:00,59.8,59.81,59.75,59.77,121665.0,45.3361,45.3437,45.2982,45.3134,121665.0
2019-12-06 12:50:00,59.77,59.82,59.75,59.8,255065.0,45.3134,45.3513,45.2982,45.3361,255065.0
2019-12-06 13:00:00,59.8,59.81,59.73,59.79,312107.0,45.3361,45.3437,45.2831,45.3285,312107.0
2019-12-06 13:10:00,59.79,59.83,59.73,59.82,240061.0,45.3285,45.3589,45.2831,45.3513,240061.0
2019-12-06 13:20:00,59.83,59.85,59.81,59.85,241091.0,45.3589,45.374,45.3437,45.374,241091.0
2019-12-06 13:30:00,59.85,59.89,59.82,59.89,271485.0,45.374,45.4044,45.3513,45.4044,271485.0
2019-12-06 13:40:00,59.88,59.88,59.78,59.82,271003.0,45.3968,45.3968,45.321,45.3513,271003.0
2019-12-06 13:50:00,59.82,59.88,59.79,59.8,225372.0,45.3513,45.3968,45.3285,45.3361,225372.0
2019-12-06 14:00:00,59.8,59.88,59.8,59.88,721503.0,45.3361,45.3968,45.3361,45.3968,721503.0
2019-12-06 14:10:00,59.88,59.88,59.78,59.79,202031.0,45.3968,45.3968,45.321,45.3285,202031.0
2019-12-06 14:20:00,59.79,59.85,59.78,59.82,187897.0,45.3285,45.374,45.321,45.3513,187897.0
2019-12-06 14:30:00,59.81,59.82,59.76,59.78,116492.0,45.3437,45.3513,45.3058,45.321,116492.0
2019-12-06 14:40:00,59.77,59.78,59.68,59.7,179926.0,45.3134,45.321,45.2452,45.2603,179926.0
2019-12-06 14:50:00,59.69,59.75,59.67,59.75,205109.0,45.2527,45.2982,45.2376,45.2982,205109.0
2019-12-06 15:00:00,59.75,59.8,59.74,59.79,280753.0,45.2982,45.3361,45.2906,45.3285,280753.0
2019-12-06 15:10:00,59.78,59.8,59.76,59.77,311099.0,45.321,45.3361,45.3058,45.3134,311099.0
2019-12-06 15:20:00,59.77,59.83,59.76,59.8,298208.0,45.3134,45.3589,45.3058,45.3361,298208.0
2019-12-06 15:30:00,59.81,59.86,59.78,59.85,525690.0,45.3437,45.3816,45.321,45.374,525690.0
2019-12-06 15:40:00,59.85,59.87,59.78,59.78,626536.0,45.374,45.3892,45.321,45.321,626536.0
2019-12-06 15:50:00,59.79,59.83,59.68,59.75,1698387.0,45.3285,45.3589,45.2452,45.2982,1698387.0
2019-12-09 09:30:00,59.26,59.43,59.26,59.42,477400.0,44.9267,45.0556,44.9267,45.048,477400.0
2019-12-09 09:40:00,59.43,59.53,59.34,59.52,286105.0,45.0556,45.1314,44.9874,45.1239,286105.0
2019-12-09 09:50:00,59.52,59.58,59.44,59.51,225890.0,45.1239,45.1693,45.0632,45.1163,225890.0
2019-12-09 10:00:00,59.52,59.6,59.47,59.59,146459.0,45.1239,45.1845,45.0859,45.1769,146459.0
2019-12-09 10:10:00,59.6,59.71,59.56,59.69,129308.0,45.1845,45.2679,45.1542,45.2527,129308.0
2019-12-09 10:20:00,59.69,59.74,59.64,59.64,257799.0,45.2527,45.2906,45.2148,45.2148,257799.0
2019-12-09 10:30:00,59.64,59.78,59.62,59.75,225423.0,45.2148,45.321,45.1997,45.2982,225423.0
2019-12-09 10:40:00,59.76,59.82,59.71,59.78,129749.0,45.3058,45.3513,45.2679,45.321,129749.0
2019-12-09 10:50:00,59.78,59.8,59.7,59.72,100584.0,45.321,45.3361,45.2603,45.2755,100584.0
2019-12-09 11:00:00,59.71,59.74,59.61,59.62,123338.0,45.2679,45.2906,45.1921,45.1997,123338.0
2019-12-09 11:10:00,59.62,59.87,59.62,59.86,215436.0,45.1997,45.3892,45.1997,45.3816,215436.0
2019-12-09 11:20:00,59.87,59.93,59.84,59.9,235840.0,45.3892,45.4347,45.3665,45.4119,235840.0
2019-12-09 11:30:00,59.91,59.92,59.83,59.86,191924.0,45.4195,45.4271,45.3589,45.3816,191924.0
2019-12-09 11:40:00,59.86,59.9,59.8,59.9,198851.0,45.3816,45.4119,45.3361,45.4119,198851.0
2019-12-09 11:50:00,59.9,59.93,59.83,59.84,90358.0,45.4119,45.4347,45.3589,45.3665,90358.0
2019-12-09 12:00:00,59.83,59.87,59.8,59.8,104541.0,45.3589,45.3892,45.3361,45.3361,104541.0
2019-12-09 12:10:00,59.8,59.84,59.77,59.8,65816.0,45.3361,45.3665,45.3134,45.3361,65816.0
2019-12-09 12:20:00,59.79,59.81,59.74,59.8,94323.0,45.3285,45.3437,45.2906,45.3361,94323.0
2019-12-09 12:30:00,59.8,59.82,59.75,59.81,98679.0,45.3361,45.3513,45.2982,45.3437,98679.0
2019-12-09 12:40:00,59.81,59.91,59.8,59.89,93661.0,45.3437,45.4195,45.3361,45.4044,93661.0
2019-12-09 12:50:00,59.89,59.91,59.83,59.87,77751.0,45.4044,45.4195,45.3589,45.3892,77751.0
2019-12-09 13:00:00,59.87,59.89,59.82,59.87,74056.0,45.3892,45.4044,45.3513,45.3892,74056.0
2019-12-09 13:10:00,59.88,59.92,59.85,59.89,160807.0,45.3968,45.4271,45.374,45.4044,160807.0
2019-12-09 13:20:00,59.9,59.91,59.85,59.87,90353.0,45.4119,45.4195,45.374,45.3892,90353.0
2019-12-09 13:30:00,59.87,59.89,59.84,59.86,96329.0,45.3892,45.4044,45.3665,45.3816,96329.0
2019-12-09 13:40:00,59.87,59.87,59.76,59.79,83587.0,45.3892,45.3892,45.3058,45.3285,83587.0
2019-12-09 13:50:00,59.78,59.83,59.77,59.79,80164.0,45.321,45.3589,45.3134,45.3285,80164.0
2019-12-09 14:00:00,59.78,59.78,59.67,59.74,161719.0,45.321,45.321,45.2376,45.2906,161719.0
2019-12-09 14:10:00,59.74,59.77,59.66,59.73,218925.0,45.2906,45.3134,45.23,45.2831,218925.0
2019-12-09 14:20:00,59.73,59.78,59.67,59.69,104674.0,45.2831,45.321,45.2376,45.2527,104674.0
2019-12-09 14:30:00,59.69,59.71,59.64,59.7,89596.0,45.2527,45.2679,45.2148,45.2603,89596.0
2019-12-09 14:40:00,59.69,59.7,59.65,59.67,224428.0,45.2527,45.2603,45.2224,45.2376,224428.0
2019-12-09 14:50:00,59.67,59.68,59.64,59.68,70470.0,45.2376,45.2452,45.2148,45.2452,70470.0
2019-12-09 15:00:00,59.68,59.69,59.65,59.68,116465.0,45.2452,45.2527,45.2224,45.2452,116465.0
2019-12-09 15:10:00,59.68,59.75,59.65,59.73,215508.0,45.2452,45.2982,45.2224,45.2831,215508.0
2019-12-09 15:20:00,59.73,59.73,59.68,59.71,108481.0,45.2831,45.2831,45.2452,45.2679,108481.0
2019-12-09 15:30:00,59.71,59.74,59.61,59.65,320650.0,45.2679,45.2906,45.1921,45.2224,320650.0
2019-12-09 15:40:00,59.64,59.67,59.6,59.61,513748.0,45.2148,45.2376,45.1845,45.1921,513748.0
2019-12-09 15:50:00,59.6,59.7,59.6,59.64,1083901.0,45.1845,45.2603,45.1845,45.2148,1083901.0
2019-12-10 09:30:00,59.84,59.88,59.58,59.59,325977.0,45.3665,45.3968,45.1693,45.1769,325977.0
2019-12-10 09:40:00,59.59,59.7,59.55,59.64,298538.0,45.1769,45.2603,45.1466,45.2148,298538.0
2019-12-10 09:50:00,59.65,59.75,59.61,59.68,141801.0,45.2224,45.2982,45.1921,45.2452,141801.0
2019-12-10 10:00:00,59.68,59.78,59.67,59.77,184897.0,45.2452,45.321,45.2376,45.3134,184897.0
2019-12-10 10:10:00,59.76,59.87,59.74,59.85,132353.0,45.3058,45.3892,45.2906,45.374,132353.0
2019-12-10 10:20:00,59.85,59.99,59.85,59.98,317056.0,45.374,45.4802,45.374,45.4726,317056.0
2019-12-10 10:30:00,59.98,59.98,59.84,59.87,211593.0,45.4726,45.4726,45.3665,45.3892,211593.0
2019-12-10 10:40:00,59.87,59.95,59.85,59.9,154423.0,45.3892,45.4498,45.374,45.4119,154423.0
2019-12-10 10:50:00,59.9,59.95,59.88,59.93,145505.0,45.4119,45.4498,45.3968,45.4347,145505.0
2019-12-10 11:00:00,59.93,59.97,59.67,59.82,513007.0,45.4347,45.465,45.2376,45.3513,513007.0
2019-12-10 11:10:00,59.81,59.89,59.78,59.78,238763.0,45.3437,45.4044,45.321,45.321,238763.0
2019-12-10 11:20:00,59.79,59.87,59.78,59.83,126715.0,45.3285,45.3892,45.321,45.3589,126715.0
2019-12-10 11:30:00,59.83,59.9,59.82,59.84,139246.0,45.3589,45.4119,45.3513,45.3665,139246.0
2019-12-10 11:40:00,59.84,59.86,59.79,59.83,129916.0,45.3665,45.3816,45.3285,45.3589,129916.0
2019-12-10 11:50:00,59.83,59.85,59.7,59.72,162565.0,45.3589,45.374,45.2603,45.2755,162565.0
2019-12-10 12:00:00,59.72,59.78,59.71,59.72,152030.0,45.2755,45.321,45.2679,45.2755,152030.0
2019-12-10 12:10:00,59.71,59.75,59.69,59.7,81628.0,45.2679,45.2982,45.2527,45.2603,81628.0
2019-12-10 12:20:00,59.7,59.71,59.57,59.58,206954.0,45.2603,45.2679,45.1618,45.1693,206954.0
2019-12-10 12:30:00,59.58,59.65,59.56,59.59,178427.0,45.1693,45.2224,45.1542,45.1769,178427.0
2019-12-10 12:40:00,59.59,59.63,59.56,59.6,151554.0,45.1769,45.2072,45.1542,45.1845,151554.0
2019-12-10 12:50:00,59.59,59.68,59.58,59.65,103874.0,45.1769,45.2452,45.1693,45.2224,103874.0
2019-12-10 13:00:00,59.65,59.67,59.57,59.65,141169.0,45.2224,45.2376,45.1618,45.2224,141169.0
2019-12-10 13:10:00,59.65,59.7,59.64,59.67,101731.0,45.2224,45.2603,45.2148,45.2376,101731.0
2019-12-10 13:20:00,59.67,59.68,59.58,59.58,156476.0,45.2376,45.2452,45.1693,45.1693,156476.0
2019-12-10 13:30:00,59.59,59.6,59.54,59.54,63984.0,45.1769,45.1845,45.139,45.139,63984.0
2019-12-10 13:40:00,59.55,59.6,59.54,59.59,85049.0,45.1466,45.1845,45.139,45.1769,85049.0
2019-12-10 13:50:00,59.59,59.59,59.51,59.54,90456.0,45.1769,45.1769,45.1163,45.139,90456.0
2019-12-10 14:00:00,59.55,59.62,59.53,59.62,98538.0,45.1466,45.1997,45.1314,45.1997,98538.0
2019-12-10 14:10:00,59.62,59.68,59.61,59.68,137183.0,45.1997,45.2452,45.1921,45.2452,137183.0
2019-12-10 14:20:00,59.69,59.71,59.63,59.66,105467.0,45.2527,45.2679,45.2072,45.23,105467.0
2019-12-10 14:30:00,59.66,59.69,59.61,59.62,90917.0,45.23,45.2527,45.1921,45.1997,90917.0
2019-12-10 14:40:00,59.62,59.7,59.58,59.7,189112.0,45.1997,45.2603,45.1693,45.2603,189112.0
2019-12-10 14:50:00,59.7,59.72,59.65,59.69,333113.0,45.2603,45.2755,45.2224,45.2527,333113.0
2019-12-10 15:00:00,59.69,59.73,59.67,59.67,153504.0,45.2527,45.2831,45.2376,45.2376,153504.0
2019-12-10 15:10:00,59.67,59.76,59.66,59.74,134210.0,45.2376,45.3058,45.23,45.2906,134210.0
2019-12-10 15:20:00,59.74,59.79,59.71,59.78,194089.0,45.2906,45.3285,45.2679,45.321,194089.0
2019-12-10 15:30:00,59.78,59.83,59.69,59.73,557236.0,45.321,45.3589,45.2527,45.2831,557236.0
2019-12-10 15:40:00,59.73,59.82,59.71,59.81,459175.0,45.2831,45.3513,45.2679,45.3437,459175.0
2019-12-10 15:50:00,59.81,59.83,59.7,59.77,877033.0,45.3437,45.3589,45.2603,45.3134,877033.0
2019-12-11 09:30:00,59.68,59.8,59.61,59.74,461516.0,45.2452,45.3361,45.1921,45.2906,461516.0
2019-12-11 09:40:00,59.75,59.84,59.71,59.83,307187.0,45.2982,45.3665,45.2679,45.3589,307187.0
2019-12-11 09:50:00,59.82,59.83,59.75,59.77,235401.0,45.3513,45.3589,45.2982,45.3134,235401.0
2019-12-11 10:00:00,59.76,59.91,59.7,59.87,187514.0,45.3058,45.4195,45.2603,45.3892,187514.0
2019-12-11 10:10:00,59.86,60.04,59.85,60.03,216422.0,45.3816,45.5181,45.374,45.5105,216422.0
2019-12-11 10:20:00,60.02,60.08,59.99,60.05,141817.0,45.5029,45.5484,45.4802,45.5257,141817.0
2019-12-11 10:30:00,60.04,60.04,59.79,59.82,779623.0,45.5181,45.5181,45.3285,45.3513,779623.0
2019-12-11 10:40:00,59.82,59.86,59.69,59.69,393541.0,45.3513,45.3816,45.2527,45.2527,393541.0
2019-12-11 10:50:00,59.7,59.74,59.64,59.72,495700.0,45.2603,45.2906,45.2148,45.2755,495700.0
2019-12-11 11:00:00,59.71,59.89,59.71,59.89,450702.0,45.2679,45.4044,45.2679,45.4044,450702.0
2019-12-11 11:10:00,59.88,59.88,59.76,59.79,235936.0,45.3968,45.3968,45.3058,45.3285,235936.0
2019-12-11 11:20:00,59.79,59.8,59.74,59.75,138657.0,45.3285,45.3361,45.2906,45.2982,138657.0
2019-12-11 11:30:00,59.75,59.78,59.69,59.77,621346.0,45.2982,45.321,45.2527,45.3134,621346.0
2019-12-11 11:40:00,59.78,59.81,59.76,59.79,172985.0,45.321,45.3437,45.3058,45.3285,172985.0
2019-12-11 11:50:00,59.78,59.8,59.74,59.75,108301.0,45.321,45.3361,45.2906,45.2982,108301.0
2019-12-11 12:00:00,59.75,59.79,59.73,59.77,71419.0,45.2982,45.3285,45.2831,45.3134,71419.0
2019-12-11 12:10:00,59.77,59.78,59.71,59.77,103822.0,45.3134,45.321,45.2679,45.3134,103822.0
2019-12-11 12:20:00,59.77,59.79,59.7,59.76,162302.0,45.3134,45.3285,45.2603,45.3058,162302.0
2019-12-11 12:30:00,59.76,59.8,59.72,59.73,244339.0,45.3058,45.3361,45.2755,45.2831,244339.0
2019-12-11 12:40:00,59.73,59.8,59.71,59.75,71476.0,45.2831,45.3361,45.2679,45.2982,71476.0
2019-12-11 12:50:00,59.76,59.78,59.71,59.76,175883.0,45.3058,45.321,45.2679,45.3058,175883.0
2019-12-11 13:00:00,59.76,59.78,59.69,59.7,83062.0,45.3058,45.321,45.2527,45.2603,83062.0
2019-12-11 13:10:00,59.7,59.71,59.65,59.67,94071.0,45.2603,45.2679,45.2224,45.2376,94071.0
2019-12-11 13:20:00,59.66,59.68,59.62,59.63,101236.0,45.23,45.2452,45.1997,45.2072,101236.0
2019-12-11 13:30:00,59.63,59.65,59.57,59.58,91090.0,45.2072,45.2224,45.1618,45.1693,91090.0
2019-12-11 13:40:00,59.58,59.61,59.55,59.59,63248.0,45.1693,45.1921,45.1466,45.1769,63248.0
2019-12-11 13:50:00,59.59,59.63,59.57,59.62,118552.0,45.1769,45.2072,45.1618,45.1997,118552.0
2019-12-11 14:00:00,59.62,59.71,59.61,59.66,143013.0,45.1997,45.2679,45.1921,45.23,143013.0
2019-12-11 14:10:00,59.65,59.68,59.62,59.65,237770.0,45.2224,45.2452,45.1997,45.2224,237770.0
2019-12-11 14:20:00,59.65,59.66,59.58,59.6,126209.0,45.2224,45.23,45.1693,45.1845,126209.0
2019-12-11 14:30:00,59.6,59.68,59.59,59.63,176845.0,45.1845,45.2452,45.1769,45.2072,176845.0
2019-12-11 14:40:00,59.63,59.71,59.6,59.71,302549.0,45.2072,45.2679,45.1845,45.2679,302549.0
2019-12-11 14:50:00,59.71,59.76,59.67,59.74,352404.0,45.2679,45.3058,45.2376,45.2906,352404.0
2019-12-11 15:00:00,59.74,59.76,59.7,59.75,313843.0,45.2906,45.3058,45.2603,45.2982,313843.0
2019-12-11 15:10:00,59.75,59.75,59.68,59.7,178349.0,45.2982,45.2982,45.2452,45.2603,178349.0
2019-12-11 15:20:00,59.7,59.77,59.68,59.74,199711.0,45.2603,45.3134,45.2452,45.2906,199711.0
2019-12-11 15:30:00,59.73,59.78,59.72,59.72,227977.0,45.2831,45.321,45.2755,45.2755,227977.0
2019-12-11 15:40:00,59.72,59.76,59.64,59.65,485487.0,45.2755,45.3058,45.2148,45.2224,485487.0
2019-12-11 15:50:00,59.65,59.72,59.61,59.67,1431797.0,45.2224,45.2755,45.1921,45.2376,1431797.0
2019-12-12 09:30:00,59.76,60.29,59.69,60.26,883903.0,45.3058,45.7076,45.2527,45.6849,883903.0
2019-12-12 09:40:00,60.27,60.32,60.17,60.28,605082.0,45.6924,45.7304,45.6166,45.7,605082.0
2019-12-12 09:50:00,60.29,60.55,60.29,60.54,640732.0,45.7076,45.9047,45.7076,45.8971,640732.0
2019-12-12 10:00:00,60.54,60.83,60.54,60.8,828296.0,45.8971,46.117,45.8971,46.0943,828296.0
2019-12-12 10:10:00,60.8,60.92,60.73,60.86,846259.0,46.0943,46.1852,46.0412,46.1397,846259.0
2019-12-12 10:20:00,60.86,60.89,60.69,60.73,582188.0,46.1397,46.1625,46.0109,46.0412,582188.0
2019-12-12 10:30:00,60.73,60.78,60.69,60.71,324422.0,46.0412,46.0791,46.0109,46.026,324422.0
2019-12-12 10:40:00,60.7,60.71,60.6,60.7,191260.0,46.0184,46.026,45.9426,46.0184,191260.0
2019-12-12 10:50:00,60.7,60.82,60.69,60.81,791731.0,46.0184,46.1094,46.0109,46.1018,791731.0
2019-12-12 11:00:00,60.82,60.84,60.72,60.72,698383.0,46.1094,46.1246,46.0336,46.0336,698383.0
2019-12-12 11:10:00,60.72,60.72,60.65,60.65,294967.0,46.0336,46.0336,45.9805,45.9805,294967.0
2019-12-12 11:20:00,60.65,60.8,60.59,60.78,268046.0,45.9805,46.0943,45.9351,46.0791,268046.0
2019-12-12 11:30:00,60.78,60.84,60.73,60.74,669007.0,46.0791,46.1246,46.0412,46.0488,669007.0
2019-12-12 11:40:00,60.75,60.75,60.63,60.7,298257.0,46.0564,46.0564,45.9654,46.0184,298257.0
2019-12-12 11:50:00,60.7,60.75,60.59,60.68,374321.0,46.0184,46.0564,45.9351,46.0033,374321.0
2019-12-12 12:00:00,60.67,60.69,60.59,60.67,220978.0,45.9957,46.0109,45.9351,45.9957,220978.0
2019-12-12 12:10:00,60.67,60.68,60.62,60.66,235104.0,45.9957,46.0033,45.9578,45.9881,235104.0
2019-12-12 12:20:00,60.66,60.66,60.53,60.58,307795.0,45.9881,45.9881,45.8896,45.9275,307795.0
2019-12-12 12:30:00,60.58,60.67,60.57,60.67,379176.0,45.9275,45.9957,45.9199,45.9957,379176.0
2019-12-12 12:40:00,60.67,60.73,60.65,60.67,142965.0,45.9957,46.0412,45.9805,45.9957,142965.0
2019-12-12 12:50:00,60.68,60.7,60.6,60.62,166332.0,46.0033,46.0184,45.9426,45.9578,166332.0
2019-12-12 13:00:00,60.63,60.7,60.61,60.68,227611.0,45.9654,46.0184,45.9502,46.0033,227611.0
2019-12-12 13:10:00,60.68,60.82,60.68,60.8,287961.0,46.0033,46.1094,46.0033,46.0943,287961.0
2019-12-12 13:20:00,60.81,60.81,60.74,60.75,159421.0,46.1018,46.1018,46.0488,46.0564,159421.0
2019-12-12 13:30:00,60.75,60.76,60.68,60.73,129707.0,46.0564,46.0639,46.0033,46.0412,129707.0
2019-12-12 13:40:00,60.73,60.78,60.71,60.75,173162.0,46.0412,46.0791,46.026,46.0564,173162.0
2019-12-12 13:50:00,60.75,60.8,60.73,60.75,181134.0,46.0564,46.0943,46.0412,46.0564,181134.0
2019-12-12 14:00:00,60.75,60.77,60.64,60.73,325237.0,46.0564,46.0715,45.973,46.0412,325237.0
2019-12-12 14:10:00,60.74,60.77,60.69,60.72,272322.0,46.0488,46.0715,46.0109,46.0336,272322.0
2019-12-12 14:20:00,60.72,60.76,60.65,60.7,410964.0,46.0336,46.0639,45.9805,46.0184,410964.0
2019-12-12 14:30:00,60.7,60.96,60.68,60.86,1329436.0,46.0184,46.2156,46.0033,46.1397,1329436.0
2019-12-12 14:40:00,60.86,60.94,60.83,60.84,239973.0,46.1397,46.2004,46.117,46.1246,239973.0
2019-12-12 14:50:00,60.84,60.87,60.75,60.85,349539.0,46.1246,46.1473,46.0564,46.1322,349539.0
2019-12-12 15:00:00,60.85,60.92,60.84,60.9,340114.0,46.1322,46.1852,46.1246,46.1701,340114.0
2019-12-12 15:10:00,60.9,60.93,60.85,60.9,289350.0,46.1701,46.1928,46.1322,46.1701,289350.0
2019-12-12 15:20:00,60.89,60.96,60.86,60.96,622228.0,46.1625,46.2156,46.1397,46.2156,622228.0
2019-12-12 15:30:00,60.96,60.98,60.83,60.87,794040.0,46.2156,46.2307,46.117,46.1473,794040.0
2019-12-12 15:40:00,60.87,60.96,60.85,60.94,2161052.0,46.1473,46.2156,46.1322,46.2004,2161052.0
2019-12-12 15:50:00,60.94,60.96,60.84,60.85,2359084.0,46.2004,46.2156,46.1246,46.1322,2359084.0
2019-12-13 09:30:00,60.98,61.0,60.55,60.74,808034.0,46.2307,46.2459,45.9047,46.0488,808034.0
2019-12-13 09:40:00,60.74,60.84,60.59,60.66,416494.0,46.0488,46.1246,45.9351,45.9881,416494.0
2019-12-13 09:50:00,60.66,60.81,60.62,60.78,328153.0,45.9881,46.1018,45.9578,46.0791,328153.0
2019-12-13 10:00:00,60.78,61.33,60.72,61.25,1313952.0,46.0791,46.4961,46.0336,46.4354,1313952.0
2019-12-13 10:10:00,61.26,61.37,61.15,61.23,539283.0,46.443,46.5264,46.3596,46.4203,539283.0
2019-12-13 10:20:00,61.22,61.36,61.14,61.17,519163.0,46.4127,46.5188,46.352,46.3748,519163.0
2019-12-13 10:30:00,61.16,61.16,60.72,60.79,629488.0,46.3672,46.3672,46.0336,46.0867,629488.0
2019-12-13 10:40:00,60.79,60.94,60.77,60.89,369620.0,46.0867,46.2004,46.0715,46.1625,369620.0
2019-12-13 10:50:00,60.9,60.94,60.63,60.64,381860.0,46.1701,46.2004,45.9654,45.973,381860.0
2019-12-13 11:00:00,60.64,60.7,60.57,60.69,271666.0,45.973,46.0184,45.9199,46.0109,271666.0
2019-12-13 11:10:00,60.69,60.73,60.5,60.54,140496.0,46.0109,46.0412,45.8668,45.8971,140496.0
2019-12-13 11:20:00,60.54,60.57,60.42,60.51,186720.0,45.8971,45.9199,45.8062,45.8744,186720.0
2019-12-13 11:30:00,60.51,60.64,60.48,60.64,149022.0,45.8744,45.973,45.8517,45.973,149022.0
2019-12-13 11:40:00,60.64,60.69,60.58,60.67,93779.0,45.973,46.0109,45.9275,45.9957,93779.0
2019-12-13 11:50:00,60.69,60.83,60.68,60.82,89915.0,46.0109,46.117,46.0033,46.1094,89915.0
2019-12-13 12:00:00,60.82,60.83,60.71,60.78,89440.0,46.1094,46.117,46.026,46.0791,89440.0
2019-12-13 12:10:00,60.78,60.81,60.71,60.78,140669.0,46.0791,46.1018,46.026,46.0791,140669.0
2019-12-13 12:20:00,60.78,60.83,60.73,60.79,95465.0,46.0791,46.117,46.0412,46.0867,95465.0
2019-12-13 12:30:00,60.79,60.84,60.77,60.81,96092.0,46.0867,46.1246,46.0715,46.1018,96092.0
2019-12-13 12:40:00,60.81,60.83,60.74,60.77,124219.0,46.1018,46.117,46.0488,46.0715,124219.0
2019-12-13 12:50:00,60.78,60.78,60.73,60.78,86410.0,46.0791,46.0791,46.0412,46.0791,86410.0
2019-12-13 13:00:00,60.78,60.85,60.76,60.79,127197.0,46.0791,46.1322,46.0639,46.0867,127197.0
2019-12-13 13:10:00,60.78,60.79,60.71,60.72,93190.0,46.0791,46.0867,46.026,46.0336,93190.0
2019-12-13 13:20:00,60.72,60.75,60.64,60.65,43775.0,46.0336,46.0564,45.973,45.9805,43775.0
2019-12-13 13:30:00,60.65,60.68,60.61,60.63,96842.0,45.9805,46.0033,45.9502,45.9654,96842.0
2019-12-13 13:40:00,60.62,60.63,60.58,60.63,55515.0,45.9578,45.9654,45.9275,45.9654,55515.0
2019-12-13 13:50:00,60.63,60.66,60.58,60.59,93678.0,45.9654,45.9881,45.9275,45.9351,93678.0
2019-12-13 14:00:00,60.59,60.61,60.46,60.46,82235.0,45.9351,45.9502,45.8365,45.8365,82235.0
2019-12-13 14:10:00,60.46,60.47,60.39,60.43,139867.0,45.8365,45.8441,45.7834,45.8137,139867.0
2019-12-13 14:20:00,60.43,60.46,60.4,60.42,70619.0,45.8137,45.8365,45.791,45.8062,70619.0
2019-12-13 14:30:00,60.42,60.45,60.36,60.39,119396.0,45.8062,45.8289,45.7607,45.7834,119396.0
2019-12-13 14:40:00,60.39,60.39,60.3,60.31,274852.0,45.7834,45.7834,45.7152,45.7228,274852.0
2019-12-13 14:50:00,60.32,60.4,60.31,60.37,119139.0,45.7304,45.791,45.7228,45.7683,119139.0
2019-12-13 15:00:00,60.37,60.39,60.3,60.31,162140.0,45.7683,45.7834,45.7152,45.7228,162140.0
2019-12-13 15:10:00,60.32,60.4,60.3,60.38,83725.0,45.7304,45.791,45.7152,45.7758,83725.0
2019-12-13 15:20:00,60.38,60.39,60.3,60.3,251745.0,45.7758,45.7834,45.7152,45.7152,251745.0
2019-12-13 15:30:00,60.31,60.36,60.28,60.32,373543.0,45.7228,45.7607,45.7,45.7304,373543.0
2019-12-13 15:40:00,60.32,60.36,60.31,60.32,198174.0,45.7304,45.7607,45.7228,45.7304,198174.0
2019-12-13 15:50:00,60.33,60.38,60.27,60.33,945155.0,45.7379,45.7758,45.6924,45.7379,945155.0
2019-12-16 09:30:00,60.74,61.05,60.71,60.88,496151.0,46.0488,46.2838,46.026,46.1549,496151.0
2019-12-16 09:40:00,60.89,61.12,60.89,61.11,247071.0,46.1625,46.3369,46.1625,46.3293,247071.0
2019-12-16 09:50:00,61.11,61.18,61.07,61.13,320152.0,46.3293,46.3823,46.299,46.3444,320152.0
2019-12-16 10:00:00,61.13,61.24,61.12,61.2,232751.0,46.3444,46.4278,46.3369,46.3975,232751.0
2019-12-16 10:10:00,61.19,61.25,61.16,61.23,526836.0,46.3899,46.4354,46.3672,46.4203,526836.0
2019-12-16 10:20:00,61.23,61.28,61.19,61.28,196914.0,46.4203,46.4582,46.3899,46.4582,196914.0
2019-12-16 10:30:00,61.28,61.35,61.24,61.33,236272.0,46.4582,46.5112,46.4278,46.4961,236272.0
2019-12-16 10:40:00,61.33,61.36,61.26,61.34,217268.0,46.4961,46.5188,46.443,46.5036,217268.0
2019-12-16 10:50:00,61.34,61.34,61.24,61.28,225326.0,46.5036,46.5036,46.4278,46.4582,225326.0
2019-12-16 11:00:00,61.27,61.32,61.2,61.25,186000.0,46.4506,46.4885,46.3975,46.4354,186000.0
2019-12-16 11:10:00,61.25,61.28,61.12,61.14,298975.0,46.4354,46.4582,46.3369,46.352,298975.0
2019-12-16 11:20:00,61.14,61.27,61.12,61.24,200313.0,46.352,46.4506,46.3369,46.4278,200313.0
2019-12-16 11:30:00,61.24,61.27,61.22,61.25,465692.0,46.4278,46.4506,46.4127,46.4354,465692.0
2019-12-16 11:40:00,61.25,61.27,61.18,61.19,339777.0,46.4354,46.4506,46.3823,46.3899,339777.0
2019-12-16 11:50:00,61.19,61.2,61.1,61.14,158543.0,46.3899,46.3975,46.3217,46.352,158543.0
2019-12-16 12:00:00,61.15,61.18,61.12,61.15,138159.0,46.3596,46.3823,46.3369,46.3596,138159.0
2019-12-16 12:10:00,61.15,61.2,61.14,61.16,112280.0,46.3596,46.3975,46.352,46.3672,112280.0
2019-12-16 12:20:00,61.16,61.16,61.1,61.1,91843.0,46.3672,46.3672,46.3217,46.3217,91843.0
2019-12-16 12:30:00,61.1,61.12,61.07,61.12,126972.0,46.3217,46.3369,46.299,46.3369,126972.0
2019-12-16 12:40:00,61.12,61.19,61.1,61.16,130346.0,46.3369,46.3899,46.3217,46.3672,130346.0
2019-12-16 12:50:00,61.17,61.23,61.17,61.23,88333.0,46.3748,46.4203,46.3748,46.4203,88333.0
2019-12-16 13:00:00,61.22,61.25,61.2,61.23,159070.0,46.4127,46.4354,46.3975,46.4203,159070.0
2019-12-16 13:10:00,61.23,61.28,61.23,61.27,84025.0,46.4203,46.4582,46.4203,46.4506,84025.0
2019-12-16 13:20:00,61.27,61.3,61.25,61.27,63033.0,46.4506,46.4733,46.4354,46.4506,63033.0
2019-12-16 13:30:00,61.26,61.3,61.26,61.3,137582.0,46.443,46.4733,46.443,46.4733,137582.0
2019-12-16 13:40:00,61.29,61.35,61.28,61.29,173821.0,46.4657,46.5112,46.4582,46.4657,173821.0
2019-12-16 13:50:00,61.29,61.29,61.24,61.25,207189.0,46.4657,46.4657,46.4278,46.4354,207189.0
2019-12-16 14:00:00,61.24,61.24,61.17,61.2,190233.0,46.4278,46.4278,46.3748,46.3975,190233.0
2019-12-16 14:10:00,61.2,61.23,61.18,61.22,219358.0,46.3975,46.4203,46.3823,46.4127,219358.0
2019-12-16 14:20:00,61.23,61.23,61.14,61.16,103975.0,46.4203,46.4203,46.352,46.3672,103975.0
2019-12-16 14:30:00,61.17,61.21,61.15,61.19,78583.0,46.3748,46.4051,46.3596,46.3899,78583.0
2019-12-16 14:40:00,61.18,61.26,61.17,61.23,94956.0,46.3823,46.443,46.3748,46.4203,94956.0
2019-12-16 14:50:00,61.24,61.24,61.2,61.21,83603.0,46.4278,46.4278,46.3975,46.4051,83603.0
2019-12-16 15:00:00,61.2,61.25,61.17,61.22,147347.0,46.3975,46.4354,46.3748,46.4127,147347.0
2019-12-16 15:10:00,61.22,61.26,61.21,61.26,136240.0,46.4127,46.443,46.4051,46.443,136240.0
2019-12-16 15:20:00,61.26,61.29,61.24,61.25,277449.0,46.443,46.4657,46.4278,46.4354,277449.0
2019-12-16 15:30:00,61.25,61.3,61.2,61.28,335393.0,46.4354,46.4733,46.3975,46.4582,335393.0
2019-12-16 15:40:00,61.27,61.27,61.19,61.2,446594.0,46.4506,46.4506,46.3899,46.3975,446594.0
2019-12-16 15:50:00,61.21,61.24,61.17,61.18,1327987.0,46.4051,46.4278,46.3748,46.3823,1327987.0
2019-12-17 09:30:00,61.38,61.57,61.3,61.56,304400.0,46.534,46.678,46.4733,46.6704,304400.0
2019-12-17 09:40:00,61.57,61.63,61.47,61.61,358748.0,46.678,46.7235,46.6022,46.7083,358748.0
2019-12-17 09:50:00,61.62,61.7,61.57,61.67,326019.0,46.7159,46.7766,46.678,46.7538,326019.0
2019-12-17 10:00:00,61.68,61.71,61.52,61.58,429000.0,46.7614,46.7842,46.6401,46.6856,429000.0
2019-12-17 10:10:00,61.58,61.64,61.53,61.6,278049.0,46.6856,46.7311,46.6477,46.7008,278049.0
2019-12-17 10:20:00,61.6,61.65,61.54,61.57,324320.0,46.7008,46.7387,46.6553,46.678,324320.0
2019-12-17 10:30:00,61.57,61.64,61.53,61.54,306031.0,46.678,46.7311,46.6477,46.6553,306031.0
2019-12-17 10:40:00,61.54,61.57,61.52,61.54,126290.0,46.6553,46.678,46.6401,46.6553,126290.0
2019-12-17 10:50:00,61.54,61.54,61.42,61.45,450567.0,46.6553,46.6553,46.5643,46.587,450567.0
2019-12-17 11:00:00,61.45,61.48,61.39,61.39,195837.0,46.587,46.6098,46.5416,46.5416,195837.0
2019-12-17 11:10:00,61.4,61.49,61.38,61.47,329547.0,46.5491,46.6174,46.534,46.6022,329547.0
2019-12-17 11:20:00,61.45,61.54,61.45,61.52,253276.0,46.587,46.6553,46.587,46.6401,253276.0
2019-12-17 11:30:00,61.52,61.55,61.43,61.52,221328.0,46.6401,46.6629,46.5719,46.6401,221328.0
2019-12-17 11:40:00,61.53,61.6,61.5,61.55,199446.0,46.6477,46.7008,46.6249,46.6629,199446.0
2019-12-17 11:50:00,61.55,61.61,61.54,61.6,201231.0,46.6629,46.7083,46.6553,46.7008,201231.0
2019-12-17 12:00:00,61.6,61.6,61.51,61.54,519027.0,46.7008,46.7008,46.6325,46.6553,519027.0
2019-12-17 12:10:00,61.53,61.58,61.49,61.56,212159.0,46.6477,46.6856,46.6174,46.6704,212159.0
2019-12-17 12:20:00,61.57,61.58,61.47,61.52,384367.0,46.678,46.6856,46.6022,46.6401,384367.0
2019-12-17 12:30:00,61.51,61.52,61.47,61.5,194631.0,46.6325,46.6401,46.6022,46.6249,194631.0
2019-12-17 12:40:00,61.49,61.53,61.46,61.47,269759.0,46.6174,46.6477,46.5946,46.6022,269759.0
2019-12-17 12:50:00,61.47,61.53,61.46,61.5,234046.0,46.6022,46.6477,46.5946,46.6249,234046.0
2019-12-17 13:00:00,61.5,61.54,61.48,61.54,138370.0,46.6249,46.6553,46.6098,46.6553,138370.0
2019-12-17 13:10:00,61.53,61.55,61.49,61.5,120474.0,46.6477,46.6629,46.6174,46.6249,120474.0
2019-12-17 13:20:00,61.5,61.5,61.43,61.45,138722.0,46.6249,46.6249,46.5719,46.587,138722.0
2019-12-17 13:30:00,61.45,61.47,61.37,61.37,239783.0,46.587,46.6022,46.5264,46.5264,239783.0
2019-12-17 13:40:00,61.37,61.41,61.35,61.4,172572.0,46.5264,46.5567,46.5112,46.5491,172572.0
2019-12-17 13:50:00,61.4,61.48,61.38,61.48,149818.0,46.5491,46.6098,46.534,46.6098,149818.0
2019-12-17 14:00:00,61.48,61.5,61.39,61.41,254350.0,46.6098,46.6249,46.5416,46.5567,254350.0
2019-12-17 14:10:00,61.41,61.42,61.31,61.33,763539.0,46.5567,46.5643,46.4809,46.4961,763539.0
2019-12-17 14:20:00,61.33,61.34,61.25,61.26,655700.0,46.4961,46.5036,46.4354,46.443,655700.0
2019-12-17 14:30:00,61.26,61.28,61.23,61.24,657683.0,46.443,46.4582,46.4203,46.4278,657683.0
2019-12-17 14:40:00,61.24,61.24,61.15,61.15,683716.0,46.4278,46.4278,46.3596,46.3596,683716.0
2019-12-17 14:50:00,61.15,61.2,60.99,61.0,724369.0,46.3596,46.3975,46.2383,46.2459,724369.0
2019-12-17 15:00:00,60.99,61.02,60.93,60.96,888659.0,46.2383,46.261,46.1928,46.2156,888659.0
2019-12-17 15:10:00,60.96,61.03,60.94,61.02,828902.0,46.2156,46.2686,46.2004,46.261,828902.0
2019-12-17 15:20:00,61.02,61.12,61.01,61.12,727774.0,46.261,46.3369,46.2535,46.3369,727774.0
2019-12-17 15:30:00,61.12,61.14,61.09,61.13,780132.0,46.3369,46.352,46.3141,46.3444,780132.0
2019-12-17 15:40:00,61.13,61.17,61.1,61.16,1037990.0,46.3444,46.3748,46.3217,46.3672,1037990.0
2019-12-17 15:50:00,61.17,61.23,61.14,61.16,2642473.0,46.3748,46.4203,46.352,46.3672,2642473.0
2019-12-18 09:30:00,61.09,61.44,61.01,61.44,257389.0,46.3141,46.5795,46.2535,46.5795,257389.0
2019-12-18 09:40:00,61.44,61.5,61.36,61.39,331056.0,46.5795,46.6249,46.5188,46.5416,331056.0
2019-12-18 09:50:00,61.38,61.48,61.38,61.44,208345.0,46.534,46.6098,46.534,46.5795,208345.0
2019-12-18 10:00:00,61.43,61.45,61.31,61.33,270770.0,46.5719,46.587,46.4809,46.4961,270770.0
2019-12-18 10:10:00,61.32,61.45,61.31,61.4,179749.0,46.4885,46.587,46.4809,46.5491,179749.0
2019-12-18 10:20:00,61.4,61.42,61.32,61.32,132442.0,46.5491,46.5643,46.4885,46.4885,132442.0
2019-12-18 10:30:00,61.33,61.61,61.32,61.53,737919.0,46.4961,46.7083,46.4885,46.6477,737919.0
2019-12-18 10:40:00,61.52,61.58,61.49,61.58,139276.0,46.6401,46.6856,46.6174,46.6856,139276.0
2019-12-18 10:50:00,61.57,61.66,61.49,61.65,398837.0,46.678,46.7462,46.6174,46.7387,398837.0
2019-12-18 11:00:00,61.66,61.71,61.64,61.65,177567.0,46.7462,46.7842,46.7311,46.7387,177567.0
2019-12-18 11:10:00,61.65,61.73,61.65,61.7,528614.0,46.7387,46.7993,46.7387,46.7766,528614.0
2019-12-18 11:20:00,61.7,61.78,61.69,61.7,306345.0,46.7766,46.8372,46.769,46.7766,306345.0
2019-12-18 11:30:00,61.7,61.73,61.64,61.64,186817.0,46.7766,46.7993,46.7311,46.7311,186817.0
2019-12-18 11:40:00,61.63,61.64,61.57,61.63,109284.0,46.7235,46.7311,46.678,46.7235,109284.0
2019-12-18 11:50:00,61.62,61.64,61.58,61.61,166036.0,46.7159,46.7311,46.6856,46.7083,166036.0
2019-12-18 12:00:00,61.61,61.64,61.59,61.59,123822.0,46.7083,46.7311,46.6932,46.6932,123822.0
2019-12-18 12:10:00,61.6,61.68,61.6,61.67,119961.0,46.7008,46.7614,46.7008,46.7538,119961.0
2019-12-18 12:20:00,61.66,61.69,61.63,61.69,246312.0,46.7462,46.769,46.7235,46.769,246312.0
2019-12-18 12:30:00,61.68,61.7,61.63,61.64,209501.0,46.7614,46.7766,46.7235,46.7311,209501.0
2019-12-18 12:40:00,61.64,61.68,61.63,61.67,109153.0,46.7311,46.7614,46.7235,46.7538,109153.0
2019-12-18 12:50:00,61.66,61.67,61.62,61.64,80983.0,46.7462,46.7538,46.7159,46.7311,80983.0
2019-12-18 13:00:00,61.64,61.69,61.62,61.67,71988.0,46.7311,46.769,46.7159,46.7538,71988.0
2019-12-18 13:10:00,61.67,61.72,61.66,61.71,108849.0,46.7538,46.7917,46.7462,46.7842,108849.0
2019-12-18 13:20:00,61.7,61.75,61.7,61.72,151296.0,46.7766,46.8145,46.7766,46.7917,151296.0
2019-12-18 13:30:00,61.73,61.73,61.68,61.69,256267.0,46.7993,46.7993,46.7614,46.769,256267.0
2019-12-18 13:40:00,61.7,61.73,61.66,61.72,174322.0,46.7766,46.7993,46.7462,46.7917,174322.0
2019-12-18 13:50:00,61.71,61.72,61.62,61.64,130725.0,46.7842,46.7917,46.7159,46.7311,130725.0
2019-12-18 14:00:00,61.63,61.66,61.58,61.58,151814.0,46.7235,46.7462,46.6856,46.6856,151814.0
2019-12-18 14:10:00,61.58,61.61,61.53,61.53,117530.0,46.6856,46.7083,46.6477,46.6477,117530.0
2019-12-18 14:20:00,61.53,61.55,61.49,61.5,185195.0,46.6477,46.6629,46.6174,46.6249,185195.0
2019-12-18 14:30:00,61.49,61.53,61.47,61.53,241148.0,46.6174,46.6477,46.6022,46.6477,241148.0
2019-12-18 14:40:00,61.52,61.53,61.45,61.47,237414.0,46.6401,46.6477,46.587,46.6022,237414.0
2019-12-18 14:50:00,61.47,61.52,61.46,61.48,358710.0,46.6022,46.6401,46.5946,46.6098,358710.0
2019-12-18 15:00:00,61.49,61.5,61.45,61.48,130867.0,46.6174,46.6249,46.587,46.6098,130867.0
2019-12-18 15:10:00,61.48,61.51,61.44,61.47,252711.0,46.6098,46.6325,46.5795,46.6022,252711.0
2019-12-18 15:20:00,61.46,61.52,61.45,61.51,128600.0,46.5946,46.6401,46.587,46.6325,128600.0
2019-12-18 15:30:00,61.5,61.54,61.45,61.53,414514.0,46.6249,46.6553,46.587,46.6477,414514.0
2019-12-18 15:40:00,61.53,61.54,61.47,61.51,616044.0,46.6477,46.6553,46.6022,46.6325,616044.0
2019-12-18 15:50:00,61.5,61.51,61.37,61.39,2197399.0,46.6249,46.6325,46.5264,46.5416,2197399.0
2019-12-19 09:30:00,61.4,61.51,61.35,61.45,424033.0,46.5491,46.6325,46.5112,46.587,424033.0
2019-12-19 09:40:00,61.45,61.57,61.44,61.53,224001.0,46.587,46.678,46.5795,46.6477,224001.0
2019-12-19 09:50:00,61.53,61.53,61.41,61.42,182185.0,46.6477,46.6477,46.5567,46.5643,182185.0
2019-12-19 10:00:00,61.42,61.43,61.26,61.34,161893.0,46.5643,46.5719,46.443,46.5036,161893.0
2019-12-19 10:10:00,61.35,61.45,61.33,61.35,191728.0,46.5112,46.587,46.4961,46.5112,191728.0
2019-12-19 10:20:00,61.35,61.36,61.27,61.33,298559.0,46.5112,46.5188,46.4506,46.4961,298559.0
2019-12-19 10:30:00,61.33,61.39,61.27,61.33,290833.0,46.4961,46.5416,46.4506,46.4961,290833.0
2019-12-19 10:40:00,61.34,61.4,61.29,61.37,425033.0,46.5036,46.5491,46.4657,46.5264,425033.0
2019-12-19 10:50:00,61.38,61.4,61.33,61.4,109610.0,46.534,46.5491,46.4961,46.5491,109610.0
2019-12-19 11:00:00,61.4,61.49,61.39,61.46,228667.0,46.5491,46.6174,46.5416,46.5946,228667.0
2019-12-19 11:10:00,61.46,61.48,61.4,61.45,216129.0,46.5946,46.6098,46.5491,46.587,216129.0
2019-12-19 11:20:00,61.45,61.53,61.44,61.46,300463.0,46.587,46.6477,46.5795,46.5946,300463.0
2019-12-19 11:30:00,61.46,61.49,61.39,61.42,126586.0,46.5946,46.6174,46.5416,46.5643,126586.0
2019-12-19 11:40:00,61.42,61.42,61.36,61.37,181079.0,46.5643,46.5643,46.5188,46.5264,181079.0
2019-12-19 11:50:00,61.36,61.38,61.32,61.36,129112.0,46.5188,46.534,46.4885,46.5188,129112.0
2019-12-19 12:00:00,61.36,61.37,61.29,61.32,239825.0,46.5188,46.5264,46.4657,46.4885,239825.0
2019-12-19 12:10:00,61.33,61.4,61.32,61.36,159651.0,46.4961,46.5491,46.4885,46.5188,159651.0
2019-12-19 12:20:00,61.37,61.4,61.36,61.37,65260.0,46.5264,46.5491,46.5188,46.5264,65260.0
2019-12-19 12:30:00,61.37,61.4,61.34,61.39,88986.0,46.5264,46.5491,46.5036,46.5416,88986.0
2019-12-19 12:40:00,61.38,61.39,61.31,61.32,66145.0,46.534,46.5416,46.4809,46.4885,66145.0
2019-12-19 12:50:00,61.33,61.36,61.3,61.36,106293.0,46.4961,46.5188,46.4733,46.5188,106293.0
2019-12-19 13:00:00,61.35,61.39,61.33,61.34,106897.0,46.5112,46.5416,46.4961,46.5036,106897.0
2019-12-19 13:10:00,61.34,61.41,61.34,61.36,130484.0,46.5036,46.5567,46.5036,46.5188,130484.0
2019-12-19 13:20:00,61.35,61.35,61.28,61.3,103331.0,46.5112,46.5112,46.4582,46.4733,103331.0
2019-12-19 13:30:00,61.3,61.32,61.28,61.3,116328.0,46.4733,46.4885,46.4582,46.4733,116328.0
2019-12-19 13:40:00,61.3,61.34,61.29,61.32,105760.0,46.4733,46.5036,46.4657,46.4885,105760.0
2019-12-19 13:50:00,61.32,61.32,61.26,61.29,184935.0,46.4885,46.4885,46.443,46.4657,184935.0
2019-12-19 14:00:00,61.28,61.37,61.27,61.36,147018.0,46.4582,46.5264,46.4506,46.5188,147018.0
2019-12-19 14:10:00,61.35,61.38,61.33,61.37,73251.0,46.5112,46.534,46.4961,46.5264,73251.0
2019-12-19 14:20:00,61.37,61.4,61.31,61.36,102504.0,46.5264,46.5491,46.4809,46.5188,102504.0
2019-12-19 14:30:00,61.37,61.39,61.32,61.34,110598.0,46.5264,46.5416,46.4885,46.5036,110598.0
2019-12-19 14:40:00,61.35,61.37,61.33,61.37,238724.0,46.5112,46.5264,46.4961,46.5264,238724.0
2019-12-19 14:50:00,61.36,61.39,61.31,61.37,183997.0,46.5188,46.5416,46.4809,46.5264,183997.0
2019-12-19 15:00:00,61.37,61.42,61.35,61.37,644061.0,46.5264,46.5643,46.5112,46.5264,644061.0
2019-12-19 15:10:00,61.37,61.38,61.31,61.36,1475036.0,46.5264,46.534,46.4809,46.5188,1475036.0
2019-12-19 15:20:00,61.36,61.37,61.31,61.31,480780.0,46.5188,46.5264,46.4809,46.4809,480780.0
2019-12-19 15:30:00,61.32,61.33,61.29,61.31,623016.0,46.4885,46.4961,46.4657,46.4809,623016.0
2019-12-19 15:40:00,61.3,61.35,61.28,61.3,484055.0,46.4733,46.5112,46.4582,46.4733,484055.0
2019-12-19 15:50:00,61.29,61.37,61.27,61.37,1358060.0,46.4657,46.5264,46.4506,46.5264,1358060.0
2019-12-20 09:30:00,60.96,61.15,60.85,61.0,728184.0,46.6622,46.8076,46.578,46.6928,728184.0
2019-12-20 09:40:00,61.01,61.16,61.01,61.11,278351.0,46.7005,46.8153,46.7005,46.777,278351.0
2019-12-20 09:50:00,61.11,61.12,61.05,61.07,330351.0,46.777,46.7847,46.7311,46.7464,330351.0
2019-12-20 10:00:00,61.08,61.11,61.01,61.08,357388.0,46.7541,46.777,46.7005,46.7541,357388.0
2019-12-20 10:10:00,61.08,61.08,60.97,61.0,642963.0,46.7541,46.7541,46.6699,46.6928,642963.0
2019-12-20 10:20:00,61.0,61.06,60.97,61.03,186270.0,46.6928,46.7387,46.6699,46.7158,186270.0
2019-12-20 10:30:00,61.03,61.09,60.99,61.07,445811.0,46.7158,46.7617,46.6852,46.7464,445811.0
2019-12-20 10:40:00,61.08,61.13,61.07,61.12,182325.0,46.7541,46.7923,46.7464,46.7847,182325.0
2019-12-20 10:50:00,61.13,61.13,61.02,61.07,554583.0,46.7923,46.7923,46.7081,46.7464,554583.0
2019-12-20 11:00:00,61.06,61.18,61.06,61.18,278910.0,46.7387,46.8306,46.7387,46.8306,278910.0
2019-12-20 11:10:00,61.17,61.3,61.14,61.29,315334.0,46.8229,46.9225,46.8,46.9148,315334.0
2019-12-20 11:20:00,61.29,61.38,61.26,61.37,263081.0,46.9148,46.9837,46.8918,46.976,263081.0
2019-12-20 11:30:00,61.38,61.41,61.33,61.34,342180.0,46.9837,47.0067,46.9454,46.9531,342180.0
2019-12-20 11:40:00,61.33,61.35,61.3,61.33,171858.0,46.9454,46.9607,46.9225,46.9454,171858.0
2019-12-20 11:50:00,61.33,61.35,61.29,61.31,341817.0,46.9454,46.9607,46.9148,46.9301,341817.0
2019-12-20 12:00:00,61.3,61.32,61.26,61.29,294252.0,46.9225,46.9378,46.8918,46.9148,294252.0
2019-12-20 12:10:00,61.29,61.34,61.24,61.34,110172.0,46.9148,46.9531,46.8765,46.9531,110172.0
2019-12-20 12:20:00,61.34,61.36,61.31,61.36,61945.0,46.9531,46.9684,46.9301,46.9684,61945.0
2019-12-20 12:30:00,61.36,61.42,61.34,61.41,149515.0,46.9684,47.0143,46.9531,47.0067,149515.0
2019-12-20 12:40:00,61.4,61.43,61.38,61.41,293311.0,46.999,47.022,46.9837,47.0067,293311.0
2019-12-20 12:50:00,61.4,61.41,61.36,61.39,81701.0,46.999,47.0067,46.9684,46.9913,81701.0
2019-12-20 13:00:00,61.39,61.39,61.29,61.33,189868.0,46.9913,46.9913,46.9148,46.9454,189868.0
2019-12-20 13:10:00,61.33,61.33,61.28,61.29,79255.0,46.9454,46.9454,46.9071,46.9148,79255.0
2019-12-20 13:20:00,61.29,61.34,61.28,61.3,142377.0,46.9148,46.9531,46.9071,46.9225,142377.0
2019-12-20 13:30:00,61.31,61.33,61.28,61.29,153123.0,46.9301,46.9454,46.9071,46.9148,153123.0
2019-12-20 13:40:00,61.28,61.3,61.24,61.25,161101.0,46.9071,46.9225,46.8765,46.8842,161101.0
2019-12-20 13:50:00,61.25,61.25,61.18,61.2,129403.0,46.8842,46.8842,46.8306,46.8459,129403.0
2019-12-20 14:00:00,61.19,61.2,61.1,61.1,165471.0,46.8383,46.8459,46.7694,46.7694,165471.0
2019-12-20 14:10:00,61.1,61.13,61.06,61.12,121105.0,46.7694,46.7923,46.7387,46.7847,121105.0
2019-12-20 14:20:00,61.12,61.15,61.08,61.09,104191.0,46.7847,46.8076,46.7541,46.7617,104191.0
2019-12-20 14:30:00,61.09,61.16,61.09,61.13,129031.0,46.7617,46.8153,46.7617,46.7923,129031.0
2019-12-20 14:40:00,61.13,61.22,61.12,61.17,396929.0,46.7923,46.8612,46.7847,46.8229,396929.0
2019-12-20 14:50:00,61.18,61.2,61.15,61.16,206345.0,46.8306,46.8459,46.8076,46.8153,206345.0
2019-12-20 15:00:00,61.16,61.19,61.13,61.18,213734.0,46.8153,46.8383,46.7923,46.8306,213734.0
2019-12-20 15:10:00,61.18,61.23,61.16,61.23,291972.0,46.8306,46.8689,46.8153,46.8689,291972.0
2019-12-20 15:20:00,61.23,61.34,61.22,61.32,1089350.0,46.8689,46.9531,46.8612,46.9378,1089350.0
2019-12-20 15:30:00,61.32,61.38,61.31,61.34,549309.0,46.9378,46.9837,46.9301,46.9531,549309.0
2019-12-20 15:40:00,61.34,61.37,61.3,61.34,798417.0,46.9531,46.976,46.9225,46.9531,798417.0
2019-12-20 15:50:00,61.33,61.37,61.3,61.32,2679166.0,46.9454,46.976,46.9225,46.9378,2679166.0
2019-12-23 09:30:00,61.29,61.44,61.21,61.26,911282.0,46.9148,47.0296,46.8536,46.8918,911282.0
2019-12-23 09:40:00,61.26,61.39,61.22,61.34,403440.0,46.8918,46.9913,46.8612,46.9531,403440.0
2019-12-23 09:50:00,61.34,61.49,61.33,61.47,404611.0,46.9531,47.0679,46.9454,47.0526,404611.0
2019-12-23 10:00:00,61.47,61.63,61.44,61.63,158925.0,47.0526,47.1751,47.0296,47.1751,158925.0
2019-12-23 10:10:00,61.62,61.65,61.54,61.58,313963.0,47.1674,47.1904,47.1062,47.1368,313963.0
2019-12-23 10:20:00,61.59,61.59,61.44,61.45,189751.0,47.1444,47.1444,47.0296,47.0373,189751.0
2019-12-23 10:30:00,61.45,61.55,61.39,61.53,166420.0,47.0373,47.1138,46.9913,47.0985,166420.0
2019-12-23 10:40:00,61.54,61.64,61.53,61.64,183116.0,47.1062,47.1827,47.0985,47.1827,183116.0
2019-12-23 10:50:00,61.64,61.64,61.55,61.58,163782.0,47.1827,47.1827,47.1138,47.1368,163782.0
2019-12-23 11:00:00,61.58,61.59,61.52,61.55,148373.0,47.1368,47.1444,47.0909,47.1138,148373.0
2019-12-23 11:10:00,61.55,61.58,61.52,61.58,149161.0,47.1138,47.1368,47.0909,47.1368,149161.0
2019-12-23 11:20:00,61.58,61.68,61.56,61.65,421661.0,47.1368,47.2133,47.1215,47.1904,421661.0
2019-12-23 11:30:00,61.65,61.71,61.64,61.69,236477.0,47.1904,47.2363,47.1827,47.221,236477.0
2019-12-23 11:40:00,61.69,61.71,61.61,61.65,202076.0,47.221,47.2363,47.1597,47.1904,202076.0
2019-12-23 11:50:00,61.66,61.74,61.65,61.73,184358.0,47.198,47.2593,47.1904,47.2516,184358.0
2019-12-23 12:00:00,61.73,61.75,61.69,61.71,119087.0,47.2516,47.2669,47.221,47.2363,119087.0
2019-12-23 12:10:00,61.71,61.71,61.64,61.69,202628.0,47.2363,47.2363,47.1827,47.221,202628.0
2019-12-23 12:20:00,61.7,61.73,61.65,61.73,231206.0,47.2286,47.2516,47.1904,47.2516,231206.0
2019-12-23 12:30:00,61.73,61.77,61.7,61.76,140416.0,47.2516,47.2822,47.2286,47.2746,140416.0
2019-12-23 12:40:00,61.75,61.79,61.74,61.76,97742.0,47.2669,47.2975,47.2593,47.2746,97742.0
2019-12-23 12:50:00,61.76,61.81,61.74,61.78,91308.0,47.2746,47.3128,47.2593,47.2899,91308.0
2019-12-23 13:00:00,61.79,61.84,61.77,61.84,130791.0,47.2975,47.3358,47.2822,47.3358,130791.0
2019-12-23 13:10:00,61.83,61.84,61.79,61.81,122727.0,47.3281,47.3358,47.2975,47.3128,122727.0
2019-12-23 13:20:00,61.81,61.83,61.78,61.82,87623.0,47.3128,47.3281,47.2899,47.3205,87623.0
2019-12-23 13:30:00,61.81,61.82,61.74,61.78,164602.0,47.3128,47.3205,47.2593,47.2899,164602.0
2019-12-23 13:40:00,61.77,61.8,61.76,61.78,346909.0,47.2822,47.3052,47.2746,47.2899,346909.0
2019-12-23 13:50:00,61.78,61.8,61.75,61.79,180104.0,47.2899,47.3052,47.2669,47.2975,180104.0
2019-12-23 14:00:00,61.8,61.83,61.76,61.78,170326.0,47.3052,47.3281,47.2746,47.2899,170326.0
2019-12-23 14:10:00,61.78,61.8,61.77,61.79,49368.0,47.2899,47.3052,47.2822,47.2975,49368.0
2019-12-23 14:20:00,61.79,61.81,61.76,61.79,83250.0,47.2975,47.3128,47.2746,47.2975,83250.0
2019-12-23 14:30:00,61.78,61.79,61.71,61.75,96736.0,47.2899,47.2975,47.2363,47.2669,96736.0
2019-12-23 14:40:00,61.75,61.81,61.74,61.8,95798.0,47.2669,47.3128,47.2593,47.3052,95798.0
2019-12-23 14:50:00,61.8,61.88,61.8,61.86,181061.0,47.3052,47.3664,47.3052,47.3511,181061.0
2019-12-23 15:00:00,61.86,61.92,61.86,61.89,211945.0,47.3511,47.397,47.3511,47.3741,211945.0
2019-12-23 15:10:00,61.89,61.92,61.85,61.85,329629.0,47.3741,47.397,47.3435,47.3435,329629.0
2019-12-23 15:20:00,61.85,61.99,61.85,61.98,228021.0,47.3435,47.4506,47.3435,47.443,228021.0
2019-12-23 15:30:00,61.98,61.99,61.91,61.98,360357.0,47.443,47.4506,47.3894,47.443,360357.0
2019-12-23 15:40:00,61.97,62.03,61.97,62.0,443173.0,47.4353,47.4812,47.4353,47.4583,443173.0
2019-12-23 15:50:00,62.0,62.01,61.95,61.98,1291168.0,47.4583,47.4659,47.42,47.443,1291168.0
2019-12-24 09:30:00,62.13,62.22,62.03,62.16,370612.0,47.5578,47.6267,47.4812,47.5807,370612.0
2019-12-24 09:40:00,62.15,62.22,62.06,62.19,333555.0,47.5731,47.6267,47.5042,47.6037,333555.0
2019-12-24 09:50:00,62.18,62.21,62.11,62.15,180089.0,47.5961,47.619,47.5425,47.5731,180089.0
2019-12-24 10:00:00,62.15,62.17,62.05,62.12,189852.0,47.5731,47.5884,47.4965,47.5501,189852.0
2019-12-24 10:10:00,62.12,62.12,61.98,62.0,113194.0,47.5501,47.5501,47.443,47.4583,113194.0
2019-12-24 10:20:00,61.99,62.02,61.95,62.01,169675.0,47.4506,47.4736,47.42,47.4659,169675.0
2019-12-24 10:30:00,62.01,62.01,61.93,62.0,288894.0,47.4659,47.4659,47.4047,47.4583,288894.0
2019-12-24 10:40:00,62.0,62.05,61.98,62.03,210984.0,47.4583,47.4965,47.443,47.4812,210984.0
2019-12-24 10:50:00,62.03,62.04,61.93,62.0,253953.0,47.4812,47.4889,47.4047,47.4583,253953.0
2019-12-24 11:00:00,62.0,62.0,61.84,61.85,146096.0,47.4583,47.4583,47.3358,47.3435,146096.0
2019-12-24 11:10:00,61.86,61.96,61.85,61.96,88651.0,47.3511,47.4277,47.3435,47.4277,88651.0
2019-12-24 11:20:00,61.96,62.02,61.94,61.98,121911.0,47.4277,47.4736,47.4123,47.443,121911.0
2019-12-24 11:30:00,61.98,62.07,61.98,62.05,111179.0,47.443,47.5119,47.443,47.4965,111179.0
2019-12-24 11:40:00,62.05,62.05,61.95,61.98,118616.0,47.4965,47.4965,47.42,47.443,118616.0
2019-12-24 11:50:00,61.97,61.98,61.91,61.94,100494.0,47.4353,47.443,47.3894,47.4123,100494.0
2019-12-24 12:00:00,61.93,61.98,61.91,61.98,141585.0,47.4047,47.443,47.3894,47.443,141585.0
2019-12-24 12:10:00,61.97,62.0,61.92,61.97,90123.0,47.4353,47.4583,47.397,47.4353,90123.0
2019-12-24 12:20:00,61.97,61.97,61.86,61.88,111114.0,47.4353,47.4353,47.3511,47.3664,111114.0
2019-12-24 12:30:00,61.87,61.94,61.87,61.89,286581.0,47.3588,47.4123,47.3588,47.3741,286581.0
2019-12-24 12:40:00,61.88,61.92,61.85,61.86,150028.0,47.3664,47.397,47.3435,47.3511,150028.0
2019-12-24 12:50:00,61.86,61.98,61.86,61.95,655573.0,47.3511,47.443,47.3511,47.42,655573.0
2019-12-26 09:30:00,62.23,62.33,62.14,62.23,519033.0,47.6343,47.7109,47.5654,47.6343,519033.0
2019-12-26 09:40:00,62.23,62.32,62.14,62.31,342060.0,47.6343,47.7032,47.5654,47.6956,342060.0
2019-12-26 09:50:00,62.31,62.32,62.14,62.15,119220.0,47.6956,47.7032,47.5654,47.5731,119220.0
2019-12-26 10:00:00,62.16,62.22,62.15,62.18,112063.0,47.5807,47.6267,47.5731,47.5961,112063.0
2019-12-26 10:10:00,62.19,62.21,62.15,62.2,118616.0,47.6037,47.619,47.5731,47.6114,118616.0
2019-12-26 10:20:00,62.2,62.33,62.19,62.33,184563.0,47.6114,47.7109,47.6037,47.7109,184563.0
2019-12-26 10:30:00,62.33,62.44,62.32,62.43,129936.0,47.7109,47.7951,47.7032,47.7874,129936.0
2019-12-26 10:40:00,62.42,62.43,62.35,62.36,147387.0,47.7798,47.7874,47.7262,47.7338,147387.0
2019-12-26 10:50:00,62.36,62.37,62.32,62.33,114601.0,47.7338,47.7415,47.7032,47.7109,114601.0
2019-12-26 11:00:00,62.33,62.4,62.32,62.35,102190.0,47.7109,47.7645,47.7032,47.7262,102190.0
2019-12-26 11:10:00,62.35,62.38,62.32,62.33,116026.0,47.7262,47.7491,47.7032,47.7109,116026.0
2019-12-26 11:20:00,62.33,62.34,62.27,62.31,130721.0,47.7109,47.7185,47.6649,47.6956,130721.0
2019-12-26 11:30:00,62.31,62.33,62.27,62.28,76301.0,47.6956,47.7109,47.6649,47.6726,76301.0
2019-12-26 11:40:00,62.28,62.31,62.26,62.29,135917.0,47.6726,47.6956,47.6573,47.6803,135917.0
2019-12-26 11:50:00,62.3,62.31,62.23,62.25,193404.0,47.6879,47.6956,47.6343,47.6496,193404.0
2019-12-26 12:00:00,62.25,62.31,62.23,62.29,141346.0,47.6496,47.6956,47.6343,47.6803,141346.0
2019-12-26 12:10:00,62.29,62.3,62.21,62.22,174593.0,47.6803,47.6879,47.619,47.6267,174593.0
2019-12-26 12:20:00,62.22,62.27,62.2,62.2,139152.0,47.6267,47.6649,47.6114,47.6114,139152.0
2019-12-26 12:30:00,62.2,62.23,62.17,62.21,154066.0,47.6114,47.6343,47.5884,47.619,154066.0
2019-12-26 12:40:00,62.21,62.27,62.19,62.27,131500.0,47.619,47.6649,47.6037,47.6649,131500.0
2019-12-26 12:50:00,62.28,62.29,62.24,62.27,171110.0,47.6726,47.6803,47.642,47.6649,171110.0
2019-12-26 13:00:00,62.26,62.27,62.19,62.21,147536.0,47.6573,47.6649,47.6037,47.619,147536.0
2019-12-26 13:10:00,62.2,62.22,62.16,62.18,82948.0,47.6114,47.6267,47.5807,47.5961,82948.0
2019-12-26 13:20:00,62.19,62.21,62.16,62.19,180274.0,47.6037,47.619,47.5807,47.6037,180274.0
2019-12-26 13:30:00,62.2,62.23,62.19,62.2,191086.0,47.6114,47.6343,47.6037,47.6114,191086.0
2019-12-26 13:40:00,62.2,62.24,62.19,62.23,112357.0,47.6114,47.642,47.6037,47.6343,112357.0
2019-12-26 13:50:00,62.23,62.24,62.13,62.14,118498.0,47.6343,47.642,47.5578,47.5654,118498.0
2019-12-26 14:00:00,62.14,62.14,62.08,62.11,180859.0,47.5654,47.5654,47.5195,47.5425,180859.0
2019-12-26 14:10:00,62.11,62.11,62.02,62.05,216268.0,47.5425,47.5425,47.4736,47.4965,216268.0
2019-12-26 14:20:00,62.04,62.06,62.01,62.04,367628.0,47.4889,47.5042,47.4659,47.4889,367628.0
2019-12-26 14:30:00,62.05,62.05,62.0,62.04,336910.0,47.4965,47.4965,47.4583,47.4889,336910.0
2019-12-26 14:40:00,62.04,62.05,62.0,62.0,202717.0,47.4889,47.4965,47.4583,47.4583,202717.0
2019-12-26 14:50:00,62.0,62.01,61.96,61.97,77648.0,47.4583,47.4659,47.4277,47.4353,77648.0
2019-12-26 15:00:00,61.97,62.01,61.95,61.96,137076.0,47.4353,47.4659,47.42,47.4277,137076.0
2019-12-26 15:10:00,61.96,62.02,61.96,61.98,123225.0,47.4277,47.4736,47.4277,47.443,123225.0
2019-12-26 15:20:00,61.98,61.99,61.92,61.94,220474.0,47.443,47.4506,47.397,47.4123,220474.0
2019-12-26 15:30:00,61.94,61.94,61.87,61.9,263301.0,47.4123,47.4123,47.3588,47.3817,263301.0
2019-12-26 15:40:00,61.89,61.97,61.88,61.93,293248.0,47.3741,47.4353,47.3664,47.4047,293248.0
2019-12-26 15:50:00,61.92,61.98,61.86,61.97,773611.0,47.397,47.443,47.3511,47.4353,773611.0
2019-12-27 09:30:00,62.17,62.23,62.01,62.09,337246.0,47.5884,47.6343,47.4659,47.5272,337246.0
2019-12-27 09:40:00,62.08,62.09,61.98,62.04,203459.0,47.5195,47.5272,47.443,47.4889,203459.0
2019-12-27 09:50:00,62.04,62.05,61.81,61.82,286409.0,47.4889,47.4965,47.3128,47.3205,286409.0
2019-12-27 10:00:00,61.81,61.82,61.7,61.76,385349.0,47.3128,47.3205,47.2286,47.2746,385349.0
2019-12-27 10:10:00,61.76,61.89,61.75,61.85,475121.0,47.2746,47.3741,47.2669,47.3435,475121.0
2019-12-27 10:20:00,61.85,61.94,61.84,61.92,307932.0,47.3435,47.4123,47.3358,47.397,307932.0
2019-12-27 10:30:00,61.92,61.96,61.86,61.9,180053.0,47.397,47.4277,47.3511,47.3817,180053.0
2019-12-27 10:40:00,61.9,62.0,61.87,61.96,247439.0,47.3817,47.4583,47.3588,47.4277,247439.0
2019-12-27 10:50:00,61.96,61.98,61.93,61.95,140575.0,47.4277,47.443,47.4047,47.42,140575.0
2019-12-27 11:00:00,61.95,62.15,61.93,62.15,290181.0,47.42,47.5731,47.4047,47.5731,290181.0
2019-12-27 11:10:00,62.15,62.18,62.1,62.11,230423.0,47.5731,47.5961,47.5348,47.5425,230423.0
2019-12-27 11:20:00,62.11,62.13,61.95,61.96,258010.0,47.5425,47.5578,47.42,47.4277,258010.0
2019-12-27 11:30:00,61.96,62.0,61.92,61.99,149100.0,47.4277,47.4583,47.397,47.4506,149100.0
2019-12-27 11:40:00,61.99,62.02,61.96,62.01,139198.0,47.4506,47.4736,47.4277,47.4659,139198.0
2019-12-27 11:50:00,62.01,62.09,62.01,62.06,169993.0,47.4659,47.5272,47.4659,47.5042,169993.0
2019-12-27 12:00:00,62.06,62.07,61.97,61.99,128239.0,47.5042,47.5119,47.4353,47.4506,128239.0
2019-12-27 12:10:00,61.99,62.02,61.94,61.95,77750.0,47.4506,47.4736,47.4123,47.42,77750.0
2019-12-27 12:20:00,61.95,61.97,61.9,61.96,142657.0,47.42,47.4353,47.3817,47.4277,142657.0
2019-12-27 12:30:00,61.95,62.0,61.93,61.98,120262.0,47.42,47.4583,47.4047,47.443,120262.0
2019-12-27 12:40:00,61.97,61.98,61.88,61.91,158251.0,47.4353,47.443,47.3664,47.3894,158251.0
2019-12-27 12:50:00,61.91,61.93,61.87,61.92,104684.0,47.3894,47.4047,47.3588,47.397,104684.0
2019-12-27 13:00:00,61.93,62.01,61.93,62.0,133410.0,47.4047,47.4659,47.4047,47.4583,133410.0
2019-12-27 13:10:00,62.0,62.0,61.95,61.98,65746.0,47.4583,47.4583,47.42,47.443,65746.0
2019-12-27 13:20:00,61.98,62.02,61.97,61.98,94031.0,47.443,47.4736,47.4353,47.443,94031.0
2019-12-27 13:30:00,61.99,61.99,61.94,61.96,146316.0,47.4506,47.4506,47.4123,47.4277,146316.0
2019-12-27 13:40:00,61.97,61.97,61.91,61.97,193341.0,47.4353,47.4353,47.3894,47.4353,193341.0
2019-12-27 13:50:00,61.96,62.01,61.95,61.97,105200.0,47.4277,47.4659,47.42,47.4353,105200.0
2019-12-27 14:00:00,61.97,61.97,61.86,61.88,184571.0,47.4353,47.4353,47.3511,47.3664,184571.0
2019-12-27 14:10:00,61.89,61.93,61.87,61.93,184837.0,47.3741,47.4047,47.3588,47.4047,184837.0
2019-12-27 14:20:00,61.92,61.93,61.85,61.87,120455.0,47.397,47.4047,47.3435,47.3588,120455.0
2019-12-27 14:30:00,61.87,61.92,61.85,61.91,247227.0,47.3588,47.397,47.3435,47.3894,247227.0
2019-12-27 14:40:00,61.91,61.96,61.9,61.9,142269.0,47.3894,47.4277,47.3817,47.3817,142269.0
2019-12-27 14:50:00,61.91,61.96,61.89,61.94,835736.0,47.3894,47.4277,47.3741,47.4123,835736.0
2019-12-27 15:00:00,61.93,61.93,61.88,61.91,269525.0,47.4047,47.4047,47.3664,47.3894,269525.0
2019-12-27 15:10:00,61.9,61.91,61.84,61.85,127189.0,47.3817,47.3894,47.3358,47.3435,127189.0
2019-12-27 15:20:00,61.84,61.87,61.83,61.83,320841.0,47.3358,47.3588,47.3281,47.3281,320841.0
2019-12-27 15:30:00,61.83,61.9,61.83,61.88,223726.0,47.3281,47.3817,47.3281,47.3664,223726.0
2019-12-27 15:40:00,61.89,61.91,61.7,61.71,582764.0,47.3741,47.3894,47.2286,47.2363,582764.0
2019-12-27 15:50:00,61.71,61.77,61.64,61.67,1198295.0,47.2363,47.2822,47.1827,47.2057,1198295.0
2019-12-30 09:30:00,60.12,60.18,59.96,60.1,572695.0,47.3998,47.4471,47.2736,47.384,572695.0
2019-12-30 09:40:00,60.09,60.11,60.02,60.05,425095.0,47.3761,47.3919,47.3209,47.3446,425095.0
2019-12-30 09:50:00,60.05,60.23,60.02,60.13,418670.0,47.3446,47.4865,47.3209,47.4077,418670.0
2019-12-30 10:00:00,60.11,60.2,60.1,60.18,176570.0,47.3919,47.4629,47.384,47.4471,176570.0
2019-12-30 10:10:00,60.18,60.19,60.04,60.05,265829.0,47.4471,47.455,47.3367,47.3446,265829.0
2019-12-30 10:20:00,60.05,60.1,59.98,60.03,280810.0,47.3446,47.384,47.2894,47.3288,280810.0
2019-12-30 10:30:00,60.04,60.07,59.97,60.06,230053.0,47.3367,47.3604,47.2815,47.3525,230053.0
2019-12-30 10:40:00,60.06,60.11,59.98,60.07,294587.0,47.3525,47.3919,47.2894,47.3604,294587.0
2019-12-30 10:50:00,60.07,60.18,60.06,60.15,185010.0,47.3604,47.4471,47.3525,47.4234,185010.0
2019-12-30 11:00:00,60.15,60.17,60.05,60.08,1134346.0,47.4234,47.4392,47.3446,47.3683,1134346.0
2019-12-30 11:10:00,60.09,60.17,60.07,60.14,756228.0,47.3761,47.4392,47.3604,47.4156,756228.0
2019-12-30 11:20:00,60.14,60.17,60.03,60.04,268360.0,47.4156,47.4392,47.3288,47.3367,268360.0
2019-12-30 11:30:00,60.03,60.03,59.91,59.93,346470.0,47.3288,47.3288,47.2342,47.25,346470.0
2019-12-30 11:40:00,59.94,59.95,59.86,59.94,320921.0,47.2579,47.2658,47.1948,47.2579,320921.0
2019-12-30 11:50:00,59.94,59.97,59.91,59.96,237093.0,47.2579,47.2815,47.2342,47.2736,237093.0
2019-12-30 12:00:00,59.96,59.97,59.91,59.96,531018.0,47.2736,47.2815,47.2342,47.2736,531018.0
2019-12-30 12:10:00,59.97,59.99,59.93,59.97,133603.0,47.2815,47.2973,47.25,47.2815,133603.0
2019-12-30 12:20:00,59.97,60.09,59.96,60.09,104352.0,47.2815,47.3761,47.2736,47.3761,104352.0
2019-12-30 12:30:00,60.08,60.14,60.05,60.05,363980.0,47.3683,47.4156,47.3446,47.3446,363980.0
2019-12-30 12:40:00,60.06,60.08,60.01,60.02,92216.0,47.3525,47.3683,47.3131,47.3209,92216.0
2019-12-30 12:50:00,60.02,60.03,60.0,60.02,296532.0,47.3209,47.3288,47.3052,47.3209,296532.0
2019-12-30 13:00:00,60.01,60.14,60.01,60.13,1270041.0,47.3131,47.4156,47.3131,47.4077,1270041.0
2019-12-30 13:10:00,60.13,60.15,60.06,60.06,350113.0,47.4077,47.4234,47.3525,47.3525,350113.0
2019-12-30 13:20:00,60.06,60.1,60.04,60.07,168514.0,47.3525,47.384,47.3367,47.3604,168514.0
2019-12-30 13:30:00,60.07,60.1,60.02,60.03,127407.0,47.3604,47.384,47.3209,47.3288,127407.0
2019-12-30 13:40:00,60.03,60.04,59.99,60.0,144100.0,47.3288,47.3367,47.2973,47.3052,144100.0
2019-12-30 13:50:00,60.0,60.06,59.99,60.02,101213.0,47.3052,47.3525,47.2973,47.3209,101213.0
2019-12-30 14:00:00,60.03,60.03,59.95,59.97,101882.0,47.3288,47.3288,47.2658,47.2815,101882.0
2019-12-30 14:10:00,59.97,59.97,59.91,59.93,357471.0,47.2815,47.2815,47.2342,47.25,357471.0
2019-12-30 14:20:00,59.93,59.94,59.85,59.88,153730.0,47.25,47.2579,47.1869,47.2106,153730.0
2019-12-30 14:30:00,59.87,59.88,59.84,59.85,81528.0,47.2027,47.2106,47.179,47.1869,81528.0
2019-12-30 14:40:00,59.84,59.86,59.81,59.85,82247.0,47.179,47.1948,47.1554,47.1869,82247.0
2019-12-30 14:50:00,59.85,59.87,59.81,59.82,135945.0,47.1869,47.2027,47.1554,47.1633,135945.0
2019-12-30 15:00:00,59.83,59.84,59.79,59.81,222146.0,47.1711,47.179,47.1396,47.1554,222146.0
2019-12-30 15:10:00,59.82,59.82,59.76,59.78,185382.0,47.1633,47.1633,47.116,47.1317,185382.0
2019-12-30 15:20:00,59.78,59.8,59.74,59.75,350502.0,47.1317,47.1475,47.1002,47.1081,350502.0
2019-12-30 15:30:00,59.75,59.77,59.71,59.73,397982.0,47.1081,47.1238,47.0765,47.0923,397982.0
2019-12-30 15:40:00,59.74,59.74,59.64,59.69,354736.0,47.1002,47.1002,47.0214,47.0608,354736.0
2019-12-30 15:50:00,59.69,59.69,59.61,59.68,1152640.0,47.0608,47.0608,46.9977,47.0529,1152640.0
2019-12-31 09:30:00,59.4,59.55,59.23,59.46,487055.0,46.8321,46.9504,46.6981,46.8794,487055.0
2019-12-31 09:40:00,59.46,59.73,59.45,59.72,158442.0,46.8794,47.0923,46.8716,47.0844,158442.0
2019-12-31 09:50:00,59.71,59.76,59.65,59.7,219044.0,47.0765,47.116,47.0292,47.0687,219044.0
2019-12-31 10:00:00,59.7,59.82,59.62,59.82,252698.0,47.0687,47.1633,47.0056,47.1633,252698.0
2019-12-31 10:10:00,59.81,59.84,59.72,59.74,233478.0,47.1554,47.179,47.0844,47.1002,233478.0
2019-12-31 10:20:00,59.73,59.81,59.64,59.69,390749.0,47.0923,47.1554,47.0214,47.0608,390749.0
2019-12-31 10:30:00,59.69,59.74,59.63,59.71,184326.0,47.0608,47.1002,47.0135,47.0765,184326.0
2019-12-31 10:40:00,59.71,59.72,59.62,59.64,229802.0,47.0765,47.0844,47.0056,47.0214,229802.0
2019-12-31 10:50:00,59.63,59.63,59.54,59.6,156288.0,47.0135,47.0135,46.9425,46.9898,156288.0
2019-12-31 11:00:00,59.59,59.66,59.57,59.6,157285.0,46.9819,47.0371,46.9662,46.9898,157285.0
2019-12-31 11:10:00,59.61,59.66,59.58,59.61,205434.0,46.9977,47.0371,46.974,46.9977,205434.0
2019-12-31 11:20:00,59.61,59.7,59.57,59.68,555012.0,46.9977,47.0687,46.9662,47.0529,555012.0
2019-12-31 11:30:00,59.68,59.74,59.62,59.71,223684.0,47.0529,47.1002,47.0056,47.0765,223684.0
2019-12-31 11:40:00,59.7,59.87,59.69,59.84,189900.0,47.0687,47.2027,47.0608,47.179,189900.0
2019-12-31 11:50:00,59.84,59.85,59.77,59.81,230713.0,47.179,47.1869,47.1238,47.1554,230713.0
2019-12-31 12:00:00,59.81,59.83,59.77,59.79,230114.0,47.1554,47.1711,47.1238,47.1396,230114.0
2019-12-31 12:10:00,59.79,59.85,59.73,59.85,298577.0,47.1396,47.1869,47.0923,47.1869,298577.0
2019-12-31 12:20:00,59.85,59.87,59.77,59.87,121295.0,47.1869,47.2027,47.1238,47.2027,121295.0
2019-12-31 12:30:00,59.87,59.93,59.86,59.89,154203.0,47.2027,47.25,47.1948,47.2185,154203.0
2019-12-31 12:40:00,59.9,59.9,59.85,59.87,95273.0,47.2263,47.2263,47.1869,47.2027,95273.0
2019-12-31 12:50:00,59.86,59.87,59.8,59.83,64784.0,47.1948,47.2027,47.1475,47.1711,64784.0
2019-12-31 13:00:00,59.83,59.88,59.82,59.87,90264.0,47.1711,47.2106,47.1633,47.2027,90264.0
2019-12-31 13:10:00,59.87,59.89,59.82,59.86,77053.0,47.2027,47.2185,47.1633,47.1948,77053.0
2019-12-31 13:20:00,59.86,59.91,59.84,59.85,173073.0,47.1948,47.2342,47.179,47.1869,173073.0
2019-12-31 13:30:00,59.86,59.87,59.81,59.83,73078.0,47.1948,47.2027,47.1554,47.1711,73078.0
2019-12-31 13:40:00,59.83,59.85,59.8,59.81,78631.0,47.1711,47.1869,47.1475,47.1554,78631.0
2019-12-31 13:50:00,59.81,59.84,59.79,59.79,114206.0,47.1554,47.179,47.1396,47.1396,114206.0
2019-12-31 14:00:00,59.79,59.81,59.76,59.77,93562.0,47.1396,47.1554,47.116,47.1238,93562.0
2019-12-31 14:10:00,59.77,59.81,59.75,59.76,114256.0,47.1238,47.1554,47.1081,47.116,114256.0
2019-12-31 14:20:00,59.75,59.8,59.73,59.74,170803.0,47.1081,47.1475,47.0923,47.1002,170803.0
2019-12-31 14:30:00,59.74,59.79,59.74,59.75,113753.0,47.1002,47.1396,47.1002,47.1081,113753.0
2019-12-31 14:40:00,59.75,59.79,59.74,59.76,87906.0,47.1081,47.1396,47.1002,47.116,87906.0
2019-12-31 14:50:00,59.76,59.78,59.73,59.76,115581.0,47.116,47.1317,47.0923,47.116,115581.0
2019-12-31 15:00:00,59.76,59.88,59.75,59.87,240486.0,47.116,47.2106,47.1081,47.2027,240486.0
2019-12-31 15:10:00,59.86,59.9,59.83,59.89,435336.0,47.1948,47.2263,47.1711,47.2185,435336.0
2019-12-31 15:20:00,59.89,59.99,59.88,59.98,280607.0,47.2185,47.2973,47.2106,47.2894,280607.0
2019-12-31 15:30:00,59.98,59.99,59.94,59.98,345026.0,47.2894,47.2973,47.2579,47.2894,345026.0
2019-12-31 15:40:00,59.98,60.05,59.97,60.02,443210.0,47.2894,47.3446,47.2815,47.3209,443210.0
2019-12-31 15:50:00,60.02,60.1,59.99,60.06,1372910.0,47.3209,47.384,47.2973,47.3525,1372910.0
2020-01-02 09:30:00,60.44,60.6,60.36,60.6,624210.0,47.6521,47.7782,47.589,47.7782,624210.0
2020-01-02 09:40:00,60.59,60.65,60.45,60.45,402970.0,47.7703,47.8177,47.66,47.66,402970.0
2020-01-02 09:50:00,60.44,60.51,60.36,60.5,385726.0,47.6521,47.7073,47.589,47.6994,385726.0
2020-01-02 10:00:00,60.49,60.55,60.38,60.52,251729.0,47.6915,47.7388,47.6048,47.7152,251729.0
2020-01-02 10:10:00,60.52,60.55,60.28,60.38,500162.0,47.7152,47.7388,47.5259,47.6048,500162.0
2020-01-02 10:20:00,60.38,60.4,60.23,60.3,430880.0,47.6048,47.6205,47.4865,47.5417,430880.0
2020-01-02 10:30:00,60.31,60.33,60.24,60.29,315462.0,47.5496,47.5654,47.4944,47.5338,315462.0
2020-01-02 10:40:00,60.29,60.52,60.28,60.52,268897.0,47.5338,47.7152,47.5259,47.7152,268897.0
2020-01-02 10:50:00,60.52,60.67,60.52,60.65,301689.0,47.7152,47.8334,47.7152,47.8177,301689.0
2020-01-02 11:00:00,60.65,60.65,60.45,60.47,192710.0,47.8177,47.8177,47.66,47.6757,192710.0
2020-01-02 11:10:00,60.47,60.53,60.42,60.43,150052.0,47.6757,47.723,47.6363,47.6442,150052.0
2020-01-02 11:20:00,60.43,60.5,60.39,60.41,268936.0,47.6442,47.6994,47.6127,47.6284,268936.0
2020-01-02 11:30:00,60.41,60.41,60.26,60.35,235935.0,47.6284,47.6284,47.5102,47.5811,235935.0
2020-01-02 11:40:00,60.36,60.38,60.27,60.3,110592.0,47.589,47.6048,47.5181,47.5417,110592.0
2020-01-02 11:50:00,60.3,60.44,60.3,60.43,106141.0,47.5417,47.6521,47.5417,47.6442,106141.0
2020-01-02 12:00:00,60.44,60.55,60.41,60.55,370143.0,47.6521,47.7388,47.6284,47.7388,370143.0
2020-01-02 12:10:00,60.54,60.55,60.44,60.44,157689.0,47.7309,47.7388,47.6521,47.6521,157689.0
2020-01-02 12:20:00,60.45,60.5,60.43,60.47,131128.0,47.66,47.6994,47.6442,47.6757,131128.0
2020-01-02 12:30:00,60.48,60.54,60.47,60.53,199204.0,47.6836,47.7309,47.6757,47.723,199204.0
2020-01-02 12:40:00,60.53,60.57,60.5,60.54,554291.0,47.723,47.7546,47.6994,47.7309,554291.0
2020-01-02 12:50:00,60.54,60.55,60.48,60.51,122660.0,47.7309,47.7388,47.6836,47.7073,122660.0
2020-01-02 13:00:00,60.51,60.52,60.41,60.42,194041.0,47.7073,47.7152,47.6284,47.6363,194041.0
2020-01-02 13:10:00,60.43,60.47,60.42,60.45,98474.0,47.6442,47.6757,47.6363,47.66,98474.0
2020-01-02 13:20:00,60.45,60.47,60.42,60.45,178067.0,47.66,47.6757,47.6363,47.66,178067.0
2020-01-02 13:30:00,60.45,60.48,60.42,60.46,120184.0,47.66,47.6836,47.6363,47.6679,120184.0
2020-01-02 13:40:00,60.47,60.49,60.43,60.46,208474.0,47.6757,47.6915,47.6442,47.6679,208474.0
2020-01-02 13:50:00,60.46,60.49,60.42,60.43,117399.0,47.6679,47.6915,47.6363,47.6442,117399.0
2020-01-02 14:00:00,60.43,60.44,60.39,60.42,137635.0,47.6442,47.6521,47.6127,47.6363,137635.0
2020-01-02 14:10:00,60.42,60.44,60.35,60.38,180625.0,47.6363,47.6521,47.5811,47.6048,180625.0
2020-01-02 14:20:00,60.38,60.43,60.37,60.4,176204.0,47.6048,47.6442,47.5969,47.6205,176204.0
2020-01-02 14:30:00,60.39,60.42,60.36,60.42,131771.0,47.6127,47.6363,47.589,47.6363,131771.0
2020-01-02 14:40:00,60.42,60.49,60.41,60.46,220507.0,47.6363,47.6915,47.6284,47.6679,220507.0
2020-01-02 14:50:00,60.46,60.48,60.39,60.4,222403.0,47.6679,47.6836,47.6127,47.6205,222403.0
2020-01-02 15:00:00,60.4,60.42,60.36,60.38,149150.0,47.6205,47.6363,47.589,47.6048,149150.0
2020-01-02 15:10:00,60.38,60.42,60.34,60.36,175176.0,47.6048,47.6363,47.5732,47.589,175176.0
2020-01-02 15:20:00,60.36,60.45,60.35,60.45,332625.0,47.589,47.66,47.5811,47.66,332625.0
2020-01-02 15:30:00,60.45,60.48,60.4,60.46,327846.0,47.66,47.6836,47.6205,47.6679,327846.0
2020-01-02 15:40:00,60.46,60.49,60.43,60.47,389686.0,47.6679,47.6915,47.6442,47.6757,389686.0
2020-01-02 15:50:00,60.48,60.59,60.48,60.58,1203370.0,47.6836,47.7703,47.6836,47.7625,1203370.0
2020-01-03 09:30:00,61.13,61.31,60.62,60.64,2367206.0,48.1961,48.338,47.794,47.8098,2367206.0
2020-01-03 09:40:00,60.65,60.91,60.58,60.87,1292711.0,47.8177,48.0226,47.7625,47.9911,1292711.0
2020-01-03 09:50:00,60.86,60.91,60.71,60.71,447468.0,47.9832,48.0226,47.865,47.865,447468.0
2020-01-03 10:00:00,60.72,60.73,60.55,60.62,571533.0,47.8728,47.8807,47.7388,47.794,571533.0
2020-01-03 10:10:00,60.62,60.81,60.62,60.68,357011.0,47.794,47.9438,47.794,47.8413,357011.0
2020-01-03 10:20:00,60.69,60.72,60.6,60.61,441736.0,47.8492,47.8728,47.7782,47.7861,441736.0
2020-01-03 10:30:00,60.61,60.63,60.54,60.6,331908.0,47.7861,47.8019,47.7309,47.7782,331908.0
2020-01-03 10:40:00,60.61,60.64,60.46,60.47,233591.0,47.7861,47.8098,47.6679,47.6757,233591.0
2020-01-03 10:50:00,60.47,60.47,60.4,60.42,743740.0,47.6757,47.6757,47.6205,47.6363,743740.0
2020-01-03 11:00:00,60.43,60.55,60.34,60.34,452080.0,47.6442,47.7388,47.5732,47.5732,452080.0
2020-01-03 11:10:00,60.34,60.4,60.27,60.27,268431.0,47.5732,47.6205,47.5181,47.5181,268431.0
2020-01-03 11:20:00,60.26,60.29,60.1,60.17,410845.0,47.5102,47.5338,47.384,47.4392,410845.0
2020-01-03 11:30:00,60.16,60.25,60.15,60.19,329236.0,47.4313,47.5023,47.4234,47.455,329236.0
2020-01-03 11:40:00,60.2,60.37,60.2,60.35,170319.0,47.4629,47.5969,47.4629,47.5811,170319.0
2020-01-03 11:50:00,60.35,60.37,60.24,60.33,141324.0,47.5811,47.5969,47.4944,47.5654,141324.0
2020-01-03 12:00:00,60.33,60.38,60.27,60.28,478386.0,47.5654,47.6048,47.5181,47.5259,478386.0
2020-01-03 12:10:00,60.28,60.32,60.16,60.19,163277.0,47.5259,47.5575,47.4313,47.455,163277.0
2020-01-03 12:20:00,60.2,60.24,60.17,60.18,147752.0,47.4629,47.4944,47.4392,47.4471,147752.0
2020-01-03 12:30:00,60.18,60.28,60.17,60.28,95990.0,47.4471,47.5259,47.4392,47.5259,95990.0
2020-01-03 12:40:00,60.28,60.29,60.19,60.2,122131.0,47.5259,47.5338,47.455,47.4629,122131.0
2020-01-03 12:50:00,60.2,60.22,60.16,60.19,90665.0,47.4629,47.4786,47.4313,47.455,90665.0
2020-01-03 13:00:00,60.19,60.28,60.18,60.25,82259.0,47.455,47.5259,47.4471,47.5023,82259.0
2020-01-03 13:10:00,60.25,60.28,60.2,60.23,64783.0,47.5023,47.5259,47.4629,47.4865,64783.0
2020-01-03 13:20:00,60.24,60.3,60.23,60.23,233697.0,47.4944,47.5417,47.4865,47.4865,233697.0
2020-01-03 13:30:00,60.23,60.36,60.19,60.36,389043.0,47.4865,47.589,47.455,47.589,389043.0
2020-01-03 13:40:00,60.35,60.42,60.31,60.39,298693.0,47.5811,47.6363,47.5496,47.6127,298693.0
2020-01-03 13:50:00,60.39,60.43,60.36,60.42,187050.0,47.6127,47.6442,47.589,47.6363,187050.0
2020-01-03 14:00:00,60.42,60.46,60.39,60.39,230140.0,47.6363,47.6679,47.6127,47.6127,230140.0
2020-01-03 14:10:00,60.39,60.41,60.32,60.32,144430.0,47.6127,47.6284,47.5575,47.5575,144430.0
2020-01-03 14:20:00,60.33,60.4,60.32,60.35,227536.0,47.5654,47.6205,47.5575,47.5811,227536.0
2020-01-03 14:30:00,60.34,60.34,60.28,60.31,136908.0,47.5732,47.5732,47.5259,47.5496,136908.0
2020-01-03 14:40:00,60.32,60.35,60.3,60.33,131601.0,47.5575,47.5811,47.5417,47.5654,131601.0
2020-01-03 14:50:00,60.33,60.4,60.33,60.37,124625.0,47.5654,47.6205,47.5654,47.5969,124625.0
2020-01-03 15:00:00,60.38,60.43,60.36,60.37,534031.0,47.6048,47.6442,47.589,47.5969,534031.0
2020-01-03 15:10:00,60.37,60.4,60.31,60.34,270355.0,47.5969,47.6205,47.5496,47.5732,270355.0
2020-01-03 15:20:00,60.34,60.37,60.32,60.33,276054.0,47.5732,47.5969,47.5575,47.5654,276054.0
2020-01-03 15:30:00,60.32,60.32,60.24,60.25,290064.0,47.5575,47.5575,47.4944,47.5023,290064.0
2020-01-03 15:40:00,60.25,60.4,60.24,60.35,363117.0,47.5023,47.6205,47.4944,47.5811,363117.0
2020-01-03 15:50:00,60.34,60.46,60.32,60.38,1196431.0,47.5732,47.6679,47.5575,47.6048,1196431.0
2020-01-06 09:30:00,60.61,60.61,60.4,60.49,803527.0,47.7861,47.7861,47.6205,47.6915,803527.0
2020-01-06 09:40:00,60.48,60.74,60.4,60.69,715776.0,47.6836,47.8886,47.6205,47.8492,715776.0
2020-01-06 09:50:00,60.69,60.74,60.52,60.55,702754.0,47.8492,47.8886,47.7152,47.7388,702754.0
2020-01-06 10:00:00,60.55,60.73,60.53,60.72,605571.0,47.7388,47.8807,47.723,47.8728,605571.0
2020-01-06 10:10:00,60.72,60.8,60.67,60.73,358772.0,47.8728,47.9359,47.8334,47.8807,358772.0
2020-01-06 10:20:00,60.73,60.76,60.67,60.73,458286.0,47.8807,47.9044,47.8334,47.8807,458286.0
2020-01-06 10:30:00,60.73,60.76,60.62,60.66,418547.0,47.8807,47.9044,47.794,47.8255,418547.0
2020-01-06 10:40:00,60.66,60.7,60.63,60.68,401648.0,47.8255,47.8571,47.8019,47.8413,401648.0
2020-01-06 10:50:00,60.68,60.74,60.58,60.59,555487.0,47.8413,47.8886,47.7625,47.7703,555487.0
2020-01-06 11:00:00,60.6,60.61,60.46,60.47,389319.0,47.7782,47.7861,47.6679,47.6757,389319.0
2020-01-06 11:10:00,60.47,60.58,60.47,60.56,130885.0,47.6757,47.7625,47.6757,47.7467,130885.0
2020-01-06 11:20:00,60.56,60.64,60.52,60.61,180938.0,47.7467,47.8098,47.7152,47.7861,180938.0
2020-01-06 11:30:00,60.61,60.66,60.58,60.62,221596.0,47.7861,47.8255,47.7625,47.794,221596.0
2020-01-06 11:40:00,60.62,60.69,60.61,60.67,214356.0,47.794,47.8492,47.7861,47.8334,214356.0
2020-01-06 11:50:00,60.67,60.7,60.61,60.64,224619.0,47.8334,47.8571,47.7861,47.8098,224619.0
2020-01-06 12:00:00,60.64,60.74,60.62,60.71,196892.0,47.8098,47.8886,47.794,47.865,196892.0
2020-01-06 12:10:00,60.72,60.77,60.67,60.7,83625.0,47.8728,47.9123,47.8334,47.8571,83625.0
2020-01-06 12:20:00,60.7,60.71,60.64,60.65,97754.0,47.8571,47.865,47.8098,47.8177,97754.0
2020-01-06 12:30:00,60.65,60.66,60.61,60.63,92279.0,47.8177,47.8255,47.7861,47.8019,92279.0
2020-01-06 12:40:00,60.64,60.64,60.59,60.61,108628.0,47.8098,47.8098,47.7703,47.7861,108628.0
2020-01-06 12:50:00,60.61,60.62,60.53,60.55,137673.0,47.7861,47.794,47.723,47.7388,137673.0
2020-01-06 13:00:00,60.55,60.62,60.55,60.61,247950.0,47.7388,47.794,47.7388,47.7861,247950.0
2020-01-06 13:10:00,60.61,60.65,60.59,60.61,151970.0,47.7861,47.8177,47.7703,47.7861,151970.0
2020-01-06 13:20:00,60.61,60.66,60.58,60.66,115767.0,47.7861,47.8255,47.7625,47.8255,115767.0
2020-01-06 13:30:00,60.67,60.69,60.63,60.64,151997.0,47.8334,47.8492,47.8019,47.8098,151997.0
2020-01-06 13:40:00,60.65,60.76,60.64,60.76,123956.0,47.8177,47.9044,47.8098,47.9044,123956.0
2020-01-06 13:50:00,60.76,60.86,60.75,60.84,186415.0,47.9044,47.9832,47.8965,47.9675,186415.0
2020-01-06 14:00:00,60.84,60.9,60.82,60.89,125388.0,47.9675,48.0148,47.9517,48.0069,125388.0
2020-01-06 14:10:00,60.9,61.08,60.89,61.07,186861.0,48.0148,48.1567,48.0069,48.1488,186861.0
2020-01-06 14:20:00,61.07,61.09,61.0,61.05,187803.0,48.1488,48.1646,48.0936,48.133,187803.0
2020-01-06 14:30:00,61.06,61.09,61.02,61.07,582171.0,48.1409,48.1646,48.1094,48.1488,582171.0
2020-01-06 14:40:00,61.07,61.15,61.06,61.13,206591.0,48.1488,48.2119,48.1409,48.1961,206591.0
2020-01-06 14:50:00,61.14,61.16,61.1,61.15,239464.0,48.204,48.2197,48.1724,48.2119,239464.0
2020-01-06 15:00:00,61.16,61.16,61.11,61.13,429800.0,48.2197,48.2197,48.1803,48.1961,429800.0
2020-01-06 15:10:00,61.14,61.18,61.13,61.14,473074.0,48.204,48.2355,48.1961,48.204,473074.0
2020-01-06 15:20:00,61.13,61.15,61.08,61.15,606451.0,48.1961,48.2119,48.1567,48.2119,606451.0
2020-01-06 15:30:00,61.14,61.15,60.74,60.8,972359.0,48.204,48.2119,47.8886,47.9359,972359.0
2020-01-06 15:40:00,60.8,60.88,60.76,60.85,615276.0,47.9359,47.999,47.9044,47.9753,615276.0
2020-01-06 15:50:00,60.85,60.89,60.78,60.86,1156550.0,47.9753,48.0069,47.9201,47.9832,1156550.0
2020-01-07 09:30:00,60.7,60.7,60.43,60.45,725467.0,47.8571,47.8571,47.6442,47.66,725467.0
2020-01-07 09:40:00,60.45,60.45,60.17,60.24,398753.0,47.66,47.66,47.4392,47.4944,398753.0
2020-01-07 09:50:00,60.24,60.37,60.23,60.34,398382.0,47.4944,47.5969,47.4865,47.5732,398382.0
2020-01-07 10:00:00,60.34,60.38,60.22,60.35,365342.0,47.5732,47.6048,47.4786,47.5811,365342.0
2020-01-07 10:10:00,60.34,60.4,60.28,60.37,233629.0,47.5732,47.6205,47.5259,47.5969,233629.0
2020-01-07 10:20:00,60.38,60.38,60.29,60.36,237015.0,47.6048,47.6048,47.5338,47.589,237015.0
2020-01-07 10:30:00,60.36,60.4,60.26,60.38,367107.0,47.589,47.6205,47.5102,47.6048,367107.0
2020-01-07 10:40:00,60.38,60.43,60.34,60.43,143819.0,47.6048,47.6442,47.5732,47.6442,143819.0
2020-01-07 10:50:00,60.43,60.46,60.38,60.39,135917.0,47.6442,47.6679,47.6048,47.6127,135917.0
2020-01-07 11:00:00,60.38,60.47,60.37,60.44,201604.0,47.6048,47.6757,47.5969,47.6521,201604.0
2020-01-07 11:10:00,60.44,60.45,60.29,60.34,286159.0,47.6521,47.66,47.5338,47.5732,286159.0
2020-01-07 11:20:00,60.34,60.37,60.22,60.32,195329.0,47.5732,47.5969,47.4786,47.5575,195329.0
2020-01-07 11:30:00,60.31,60.32,60.23,60.25,202924.0,47.5496,47.5575,47.4865,47.5023,202924.0
2020-01-07 11:40:00,60.26,60.27,60.09,60.09,209925.0,47.5102,47.5181,47.3761,47.3761,209925.0
2020-01-07 11:50:00,60.1,60.11,60.02,60.1,341794.0,47.384,47.3919,47.3209,47.384,341794.0
2020-01-07 12:00:00,60.1,60.11,60.0,60.06,229217.0,47.384,47.3919,47.3052,47.3525,229217.0
2020-01-07 12:10:00,60.06,60.1,60.02,60.07,168623.0,47.3525,47.384,47.3209,47.3604,168623.0
2020-01-07 12:20:00,60.06,60.1,60.05,60.07,95672.0,47.3525,47.384,47.3446,47.3604,95672.0
2020-01-07 12:30:00,60.07,60.07,60.02,60.04,122756.0,47.3604,47.3604,47.3209,47.3367,122756.0
2020-01-07 12:40:00,60.04,60.09,60.0,60.06,124248.0,47.3367,47.3761,47.3052,47.3525,124248.0
2020-01-07 12:50:00,60.06,60.13,60.06,60.1,100838.0,47.3525,47.4077,47.3525,47.384,100838.0
2020-01-07 13:00:00,60.11,60.16,60.1,60.16,96643.0,47.3919,47.4313,47.384,47.4313,96643.0
2020-01-07 13:10:00,60.15,60.17,60.11,60.16,81636.0,47.4234,47.4392,47.3919,47.4313,81636.0
2020-01-07 13:20:00,60.16,60.22,60.14,60.22,111421.0,47.4313,47.4786,47.4156,47.4786,111421.0
2020-01-07 13:30:00,60.21,60.24,60.16,60.2,104934.0,47.4707,47.4944,47.4313,47.4629,104934.0
2020-01-07 13:40:00,60.2,60.24,60.18,60.22,138935.0,47.4629,47.4944,47.4471,47.4786,138935.0
2020-01-07 13:50:00,60.22,60.27,60.21,60.27,135750.0,47.4786,47.5181,47.4707,47.5181,135750.0
2020-01-07 14:00:00,60.26,60.3,60.25,60.26,179995.0,47.5102,47.5417,47.5023,47.5102,179995.0
2020-01-07 14:10:00,60.26,60.31,60.22,60.3,233309.0,47.5102,47.5496,47.4786,47.5417,233309.0
2020-01-07 14:20:00,60.3,60.38,60.3,60.36,104028.0,47.5417,47.6048,47.5417,47.589,104028.0
2020-01-07 14:30:00,60.36,60.43,60.34,60.39,157880.0,47.589,47.6442,47.5732,47.6127,157880.0
2020-01-07 14:40:00,60.4,60.43,60.38,60.4,153475.0,47.6205,47.6442,47.6048,47.6205,153475.0
2020-01-07 14:50:00,60.4,60.44,60.38,60.43,161267.0,47.6205,47.6521,47.6048,47.6442,161267.0
2020-01-07 15:00:00,60.43,60.5,60.42,60.49,221712.0,47.6442,47.6994,47.6363,47.6915,221712.0
2020-01-07 15:10:00,60.49,60.58,60.49,60.57,361725.0,47.6915,47.7625,47.6915,47.7546,361725.0
2020-01-07 15:20:00,60.58,60.6,60.56,60.57,251922.0,47.7625,47.7782,47.7467,47.7546,251922.0
2020-01-07 15:30:00,60.58,60.64,60.54,60.62,506701.0,47.7625,47.8098,47.7309,47.794,506701.0
2020-01-07 15:40:00,60.62,60.71,60.61,60.68,672325.0,47.794,47.865,47.7861,47.8413,672325.0
2020-01-07 15:50:00,60.69,60.77,60.59,60.74,1637383.0,47.8492,47.9123,47.7703,47.8886,1637383.0
2020-01-08 09:30:00,60.65,60.72,60.36,60.4,628200.0,47.8177,47.8728,47.589,47.6205,628200.0
2020-01-08 09:40:00,60.39,60.54,60.35,60.41,320286.0,47.6127,47.7309,47.5811,47.6284,320286.0
2020-01-08 09:50:00,60.41,60.59,60.36,60.57,200342.0,47.6284,47.7703,47.589,47.7546,200342.0
2020-01-08 10:00:00,60.57,60.58,60.45,60.46,124708.0,47.7546,47.7625,47.66,47.6679,124708.0
2020-01-08 10:10:00,60.46,60.48,60.3,60.31,271859.0,47.6679,47.6836,47.5417,47.5496,271859.0
2020-01-08 10:20:00,60.31,60.36,60.23,60.29,376698.0,47.5496,47.589,47.4865,47.5338,376698.0
2020-01-08 10:30:00,60.29,60.34,59.97,60.06,918873.0,47.5338,47.5732,47.2815,47.3525,918873.0
2020-01-08 10:40:00,60.07,60.13,60.02,60.12,364454.0,47.3604,47.4077,47.3209,47.3998,364454.0
2020-01-08 10:50:00,60.12,60.24,60.07,60.17,164000.0,47.3998,47.4944,47.3604,47.4392,164000.0
2020-01-08 11:00:00,60.18,60.23,60.11,60.23,229518.0,47.4471,47.4865,47.3919,47.4865,229518.0
2020-01-08 11:10:00,60.22,60.23,60.03,60.06,239557.0,47.4786,47.4865,47.3288,47.3525,239557.0
2020-01-08 11:20:00,60.07,60.13,59.93,60.0,748838.0,47.3604,47.4077,47.25,47.3052,748838.0
2020-01-08 11:30:00,60.0,60.0,59.87,59.92,577392.0,47.3052,47.3052,47.2027,47.2421,577392.0
2020-01-08 11:40:00,59.93,59.96,59.7,59.78,896772.0,47.25,47.2736,47.0687,47.1317,896772.0
2020-01-08 11:50:00,59.77,59.82,59.67,59.8,739253.0,47.1238,47.1633,47.045,47.1475,739253.0
2020-01-08 12:00:00,59.79,59.89,59.74,59.85,587918.0,47.1396,47.2185,47.1002,47.1869,587918.0
2020-01-08 12:10:00,59.86,59.93,59.85,59.9,316181.0,47.1948,47.25,47.1869,47.2263,316181.0
2020-01-08 12:20:00,59.89,59.95,59.88,59.92,198223.0,47.2185,47.2658,47.2106,47.2421,198223.0
2020-01-08 12:30:00,59.92,59.92,59.86,59.87,186614.0,47.2421,47.2421,47.1948,47.2027,186614.0
2020-01-08 12:40:00,59.87,59.91,59.84,59.86,402136.0,47.2027,47.2342,47.179,47.1948,402136.0
2020-01-08 12:50:00,59.87,59.87,59.82,59.85,259457.0,47.2027,47.2027,47.1633,47.1869,259457.0
2020-01-08 13:00:00,59.86,59.87,59.8,59.81,283164.0,47.1948,47.2027,47.1475,47.1554,283164.0
2020-01-08 13:10:00,59.81,59.82,59.73,59.78,312064.0,47.1554,47.1633,47.0923,47.1317,312064.0
2020-01-08 13:20:00,59.78,59.79,59.71,59.76,285116.0,47.1317,47.1396,47.0765,47.116,285116.0
2020-01-08 13:30:00,59.76,59.79,59.73,59.74,393391.0,47.116,47.1396,47.0923,47.1002,393391.0
2020-01-08 13:40:00,59.74,59.76,59.68,59.71,171038.0,47.1002,47.116,47.0529,47.0765,171038.0
2020-01-08 13:50:00,59.71,59.74,59.63,59.64,264063.0,47.0765,47.1002,47.0135,47.0214,264063.0
2020-01-08 14:00:00,59.64,59.77,59.63,59.75,326217.0,47.0214,47.1238,47.0135,47.1081,326217.0
2020-01-08 14:10:00,59.75,59.8,59.73,59.77,339564.0,47.1081,47.1475,47.0923,47.1238,339564.0
2020-01-08 14:20:00,59.77,59.79,59.73,59.79,151112.0,47.1238,47.1396,47.0923,47.1396,151112.0
2020-01-08 14:30:00,59.79,59.93,59.79,59.87,271969.0,47.1396,47.25,47.1396,47.2027,271969.0
2020-01-08 14:40:00,59.87,59.93,59.84,59.91,258508.0,47.2027,47.25,47.179,47.2342,258508.0
2020-01-08 14:50:00,59.91,59.93,59.87,59.88,229847.0,47.2342,47.25,47.2027,47.2106,229847.0
2020-01-08 15:00:00,59.89,59.96,59.88,59.93,264020.0,47.2185,47.2736,47.2106,47.25,264020.0
2020-01-08 15:10:00,59.92,60.0,59.92,59.97,351692.0,47.2421,47.3052,47.2421,47.2815,351692.0
2020-01-08 15:20:00,59.97,59.97,59.92,59.92,662427.0,47.2815,47.2815,47.2421,47.2421,662427.0
2020-01-08 15:30:00,59.93,59.93,59.82,59.85,670528.0,47.25,47.25,47.1633,47.1869,670528.0
2020-01-08 15:40:00,59.84,59.86,59.74,59.79,1230698.0,47.179,47.1948,47.1002,47.1396,1230698.0
2020-01-08 15:50:00,59.79,59.86,59.69,59.71,2027950.0,47.1396,47.1948,47.0608,47.0765,2027950.0
2020-01-09 09:30:00,59.68,59.71,59.38,59.47,713839.0,47.0529,47.0765,46.8164,46.8873,713839.0
2020-01-09 09:40:00,59.46,59.51,59.41,59.51,312992.0,46.8794,46.9189,46.84,46.9189,312992.0
2020-01-09 09:50:00,59.52,59.59,59.34,59.35,164170.0,46.9267,46.9819,46.7848,46.7927,164170.0
2020-01-09 10:00:00,59.34,59.34,59.1,59.19,476577.0,46.7848,46.7848,46.5956,46.6666,476577.0
2020-01-09 10:10:00,59.2,59.2,59.05,59.08,290913.0,46.6744,46.6744,46.5562,46.5798,290913.0
2020-01-09 10:20:00,59.07,59.18,59.03,59.17,157989.0,46.572,46.6587,46.5404,46.6508,157989.0
2020-01-09 10:30:00,59.17,59.17,58.98,59.1,371527.0,46.6508,46.6508,46.501,46.5956,371527.0
2020-01-09 10:40:00,59.09,59.32,59.05,59.3,362527.0,46.5877,46.7691,46.5562,46.7533,362527.0
2020-01-09 10:50:00,59.29,59.37,59.2,59.36,366050.0,46.7454,46.8085,46.6744,46.8006,366050.0
2020-01-09 11:00:00,59.36,59.37,59.17,59.2,448561.0,46.8006,46.8085,46.6508,46.6744,448561.0
2020-01-09 11:10:00,59.2,59.32,59.18,59.29,402852.0,46.6744,46.7691,46.6587,46.7454,402852.0
2020-01-09 11:20:00,59.29,59.38,59.22,59.38,518860.0,46.7454,46.8164,46.6902,46.8164,518860.0
2020-01-09 11:30:00,59.37,59.46,59.35,59.45,191823.0,46.8085,46.8794,46.7927,46.8716,191823.0
2020-01-09 11:40:00,59.45,59.52,59.42,59.49,149090.0,46.8716,46.9267,46.8479,46.9031,149090.0
2020-01-09 11:50:00,59.5,59.54,59.44,59.52,282681.0,46.911,46.9425,46.8637,46.9267,282681.0
2020-01-09 12:00:00,59.53,59.73,59.51,59.73,284817.0,46.9346,47.0923,46.9189,47.0923,284817.0
2020-01-09 12:10:00,59.72,59.73,59.57,59.58,494985.0,47.0844,47.0923,46.9662,46.974,494985.0
2020-01-09 12:20:00,59.57,59.6,59.53,59.57,441067.0,46.9662,46.9898,46.9346,46.9662,441067.0
2020-01-09 12:30:00,59.57,59.6,59.48,59.55,232399.0,46.9662,46.9898,46.8952,46.9504,232399.0
2020-01-09 12:40:00,59.55,59.65,59.51,59.65,292052.0,46.9504,47.0292,46.9189,47.0292,292052.0
2020-01-09 12:50:00,59.65,59.69,59.59,59.64,210060.0,47.0292,47.0608,46.9819,47.0214,210060.0
2020-01-09 13:00:00,59.65,59.72,59.61,59.69,198717.0,47.0292,47.0844,46.9977,47.0608,198717.0
2020-01-09 13:10:00,59.68,59.74,59.66,59.71,230555.0,47.0529,47.1002,47.0371,47.0765,230555.0
2020-01-09 13:20:00,59.71,59.81,59.68,59.8,180927.0,47.0765,47.1554,47.0529,47.1475,180927.0
2020-01-09 13:30:00,59.79,59.79,59.7,59.74,388723.0,47.1396,47.1396,47.0687,47.1002,388723.0
2020-01-09 13:40:00,59.74,59.78,59.73,59.75,352314.0,47.1002,47.1317,47.0923,47.1081,352314.0
2020-01-09 13:50:00,59.75,59.82,59.74,59.8,217130.0,47.1081,47.1633,47.1002,47.1475,217130.0
2020-01-09 14:00:00,59.8,59.9,59.78,59.9,161260.0,47.1475,47.2263,47.1317,47.2263,161260.0
2020-01-09 14:10:00,59.9,59.92,59.87,59.92,208096.0,47.2263,47.2421,47.2027,47.2421,208096.0
2020-01-09 14:20:00,59.92,60.04,59.91,60.01,241225.0,47.2421,47.3367,47.2342,47.3131,241225.0
2020-01-09 14:30:00,60.01,60.15,59.99,60.12,245308.0,47.3131,47.4234,47.2973,47.3998,245308.0
2020-01-09 14:40:00,60.12,60.2,60.1,60.13,301524.0,47.3998,47.4629,47.384,47.4077,301524.0
2020-01-09 14:50:00,60.13,60.21,60.11,60.18,305918.0,47.4077,47.4707,47.3919,47.4471,305918.0
2020-01-09 15:00:00,60.18,60.2,60.14,60.16,185074.0,47.4471,47.4629,47.4156,47.4313,185074.0
2020-01-09 15:10:00,60.16,60.17,60.1,60.12,258108.0,47.4313,47.4392,47.384,47.3998,258108.0
2020-01-09 15:20:00,60.12,60.13,60.04,60.08,691699.0,47.3998,47.4077,47.3367,47.3683,691699.0
2020-01-09 15:30:00,60.08,60.13,60.04,60.05,514570.0,47.3683,47.4077,47.3367,47.3446,514570.0
2020-01-09 15:40:00,60.05,60.1,60.04,60.1,484132.0,47.3446,47.384,47.3367,47.384,484132.0
2020-01-09 15:50:00,60.1,60.18,60.05,60.14,1225591.0,47.384,47.4471,47.3446,47.4156,1225591.0
2020-01-10 09:30:00,60.12,60.13,59.84,59.84,285744.0,47.3998,47.4077,47.179,47.179,285744.0
2020-01-10 09:40:00,59.85,59.88,59.74,59.86,216131.0,47.1869,47.2106,47.1002,47.1948,216131.0
2020-01-10 09:50:00,59.87,59.97,59.85,59.93,119809.0,47.2027,47.2815,47.1869,47.25,119809.0
2020-01-10 10:00:00,59.92,59.93,59.81,59.89,129652.0,47.2421,47.25,47.1554,47.2185,129652.0
2020-01-10 10:10:00,59.89,60.01,59.86,60.01,261499.0,47.2185,47.3131,47.1948,47.3131,261499.0
2020-01-10 10:20:00,60.01,60.03,59.89,59.96,197299.0,47.3131,47.3288,47.2185,47.2736,197299.0
2020-01-10 10:30:00,59.96,60.1,59.96,60.09,169522.0,47.2736,47.384,47.2736,47.3761,169522.0
2020-01-10 10:40:00,60.09,60.13,60.03,60.03,176202.0,47.3761,47.4077,47.3288,47.3288,176202.0
2020-01-10 10:50:00,60.03,60.13,59.99,60.07,181538.0,47.3288,47.4077,47.2973,47.3604,181538.0
2020-01-10 11:00:00,60.07,60.11,60.02,60.11,134032.0,47.3604,47.3919,47.3209,47.3919,134032.0
2020-01-10 11:10:00,60.11,60.11,60.0,60.05,97671.0,47.3919,47.3919,47.3052,47.3446,97671.0
2020-01-10 11:20:00,60.05,60.07,59.98,60.02,144562.0,47.3446,47.3604,47.2894,47.3209,144562.0
2020-01-10 11:30:00,60.01,60.17,59.98,60.16,397338.0,47.3131,47.4392,47.2894,47.4313,397338.0
2020-01-10 11:40:00,60.15,60.16,59.97,59.98,327091.0,47.4234,47.4313,47.2815,47.2894,327091.0
2020-01-10 11:50:00,59.98,60.01,59.95,59.98,89545.0,47.2894,47.3131,47.2658,47.2894,89545.0
2020-01-10 12:00:00,59.98,59.98,59.88,59.91,134210.0,47.2894,47.2894,47.2106,47.2342,134210.0
2020-01-10 12:10:00,59.9,59.91,59.82,59.88,146188.0,47.2263,47.2342,47.1633,47.2106,146188.0
2020-01-10 12:20:00,59.89,59.99,59.87,59.98,156152.0,47.2185,47.2973,47.2027,47.2894,156152.0
2020-01-10 12:30:00,59.98,60.03,59.95,59.97,137378.0,47.2894,47.3288,47.2658,47.2815,137378.0
2020-01-10 12:40:00,59.97,59.97,59.92,59.94,97751.0,47.2815,47.2815,47.2421,47.2579,97751.0
2020-01-10 12:50:00,59.94,59.96,59.91,59.96,94505.0,47.2579,47.2736,47.2342,47.2736,94505.0
2020-01-10 13:00:00,59.95,59.99,59.93,59.97,110211.0,47.2658,47.2973,47.25,47.2815,110211.0
2020-01-10 13:10:00,59.96,60.0,59.96,59.99,98406.0,47.2736,47.3052,47.2736,47.2973,98406.0
2020-01-10 13:20:00,59.99,60.05,59.97,60.03,135093.0,47.2973,47.3446,47.2815,47.3288,135093.0
2020-01-10 13:30:00,60.04,60.06,60.0,60.0,111252.0,47.3367,47.3525,47.3052,47.3052,111252.0
2020-01-10 13:40:00,60.0,60.03,59.97,60.03,121695.0,47.3052,47.3288,47.2815,47.3288,121695.0
2020-01-10 13:50:00,60.02,60.07,60.01,60.01,185968.0,47.3209,47.3604,47.3131,47.3131,185968.0
2020-01-10 14:00:00,60.01,60.01,59.95,59.97,129923.0,47.3131,47.3131,47.2658,47.2815,129923.0
2020-01-10 14:10:00,59.97,59.97,59.9,59.96,185593.0,47.2815,47.2815,47.2263,47.2736,185593.0
2020-01-10 14:20:00,59.95,59.97,59.91,59.91,144620.0,47.2658,47.2815,47.2342,47.2342,144620.0
2020-01-10 14:30:00,59.91,59.97,59.91,59.93,155889.0,47.2342,47.2815,47.2342,47.25,155889.0
2020-01-10 14:40:00,59.93,59.98,59.92,59.92,113192.0,47.25,47.2894,47.2421,47.2421,113192.0
2020-01-10 14:50:00,59.92,59.96,59.91,59.93,77944.0,47.2421,47.2736,47.2342,47.25,77944.0
2020-01-10 15:00:00,59.93,59.95,59.82,59.84,253914.0,47.25,47.2658,47.1633,47.179,253914.0
2020-01-10 15:10:00,59.84,59.89,59.82,59.85,228422.0,47.179,47.2185,47.1633,47.1869,228422.0
2020-01-10 15:20:00,59.84,59.89,59.82,59.88,315380.0,47.179,47.2185,47.1633,47.2106,315380.0
2020-01-10 15:30:00,59.88,59.88,59.76,59.78,329907.0,47.2106,47.2106,47.116,47.1317,329907.0
2020-01-10 15:40:00,59.78,59.83,59.74,59.76,414488.0,47.1317,47.1711,47.1002,47.116,414488.0
2020-01-10 15:50:00,59.75,59.85,59.74,59.79,846373.0,47.1081,47.1869,47.1002,47.1396,846373.0
2020-01-13 09:30:00,59.72,59.81,59.54,59.59,649714.0,47.0844,47.1554,46.9425,46.9819,649714.0
2020-01-13 09:40:00,59.59,59.73,59.53,59.61,373340.0,46.9819,47.0923,46.9346,46.9977,373340.0
2020-01-13 09:50:00,59.6,59.8,59.59,59.79,200359.0,46.9898,47.1475,46.9819,47.1396,200359.0
2020-01-13 10:00:00,59.79,59.8,59.59,59.59,260000.0,47.1396,47.1475,46.9819,46.9819,260000.0
2020-01-13 10:10:00,59.59,59.6,59.41,59.45,160834.0,46.9819,46.9898,46.84,46.8716,160834.0
2020-01-13 10:20:00,59.45,59.57,59.43,59.51,104980.0,46.8716,46.9662,46.8558,46.9189,104980.0
2020-01-13 10:30:00,59.52,59.53,59.45,59.5,108094.0,46.9267,46.9346,46.8716,46.911,108094.0
2020-01-13 10:40:00,59.5,59.67,59.5,59.66,256114.0,46.911,47.045,46.911,47.0371,256114.0
2020-01-13 10:50:00,59.65,59.79,59.65,59.76,166900.0,47.0292,47.1396,47.0292,47.116,166900.0
2020-01-13 11:00:00,59.76,59.91,59.76,59.85,318891.0,47.116,47.2342,47.116,47.1869,318891.0
2020-01-13 11:10:00,59.84,59.92,59.82,59.88,220055.0,47.179,47.2421,47.1633,47.2106,220055.0
2020-01-13 11:20:00,59.88,59.89,59.69,59.78,677273.0,47.2106,47.2185,47.0608,47.1317,677273.0
2020-01-13 11:30:00,59.78,59.94,59.77,59.92,162174.0,47.1317,47.2579,47.1238,47.2421,162174.0
2020-01-13 11:40:00,59.92,60.02,59.91,59.96,149677.0,47.2421,47.3209,47.2342,47.2736,149677.0
2020-01-13 11:50:00,59.97,59.98,59.88,59.88,127219.0,47.2815,47.2894,47.2106,47.2106,127219.0
2020-01-13 12:00:00,59.89,59.92,59.83,59.88,104426.0,47.2185,47.2421,47.1711,47.2106,104426.0
2020-01-13 12:10:00,59.88,59.9,59.8,59.8,84426.0,47.2106,47.2263,47.1475,47.1475,84426.0
2020-01-13 12:20:00,59.8,59.83,59.7,59.7,113557.0,47.1475,47.1711,47.0687,47.0687,113557.0
2020-01-13 12:30:00,59.7,59.72,59.62,59.63,161772.0,47.0687,47.0844,47.0056,47.0135,161772.0
2020-01-13 12:40:00,59.64,59.67,59.58,59.66,106020.0,47.0214,47.045,46.974,47.0371,106020.0
2020-01-13 12:50:00,59.67,59.67,59.63,59.65,51115.0,47.045,47.045,47.0135,47.0292,51115.0
2020-01-13 13:00:00,59.64,59.7,59.63,59.67,88919.0,47.0214,47.0687,47.0135,47.045,88919.0
2020-01-13 13:10:00,59.66,59.72,59.65,59.67,114744.0,47.0371,47.0844,47.0292,47.045,114744.0
2020-01-13 13:20:00,59.67,59.68,59.63,59.63,79440.0,47.045,47.0529,47.0135,47.0135,79440.0
2020-01-13 13:30:00,59.63,59.73,59.62,59.73,70206.0,47.0135,47.0923,47.0056,47.0923,70206.0
2020-01-13 13:40:00,59.73,59.79,59.72,59.78,66350.0,47.0923,47.1396,47.0844,47.1317,66350.0
2020-01-13 13:50:00,59.78,59.81,59.74,59.74,114248.0,47.1317,47.1554,47.1002,47.1002,114248.0
2020-01-13 14:00:00,59.74,59.79,59.73,59.76,138895.0,47.1002,47.1396,47.0923,47.116,138895.0
2020-01-13 14:10:00,59.76,59.78,59.71,59.72,88799.0,47.116,47.1317,47.0765,47.0844,88799.0
2020-01-13 14:20:00,59.71,59.73,59.68,59.71,185494.0,47.0765,47.0923,47.0529,47.0765,185494.0
2020-01-13 14:30:00,59.7,59.74,59.69,59.73,71210.0,47.0687,47.1002,47.0608,47.0923,71210.0
2020-01-13 14:40:00,59.73,59.81,59.72,59.79,70965.0,47.0923,47.1554,47.0844,47.1396,70965.0
2020-01-13 14:50:00,59.79,59.84,59.78,59.8,80491.0,47.1396,47.179,47.1317,47.1475,80491.0
2020-01-13 15:00:00,59.81,59.84,59.79,59.83,191652.0,47.1554,47.179,47.1396,47.1711,191652.0
2020-01-13 15:10:00,59.83,59.84,59.76,59.76,525658.0,47.1711,47.179,47.116,47.116,525658.0
2020-01-13 15:20:00,59.77,59.77,59.71,59.72,193681.0,47.1238,47.1238,47.0765,47.0844,193681.0
2020-01-13 15:30:00,59.73,59.75,59.69,59.73,346255.0,47.0923,47.1081,47.0608,47.0923,346255.0
2020-01-13 15:40:00,59.73,59.77,59.72,59.76,335801.0,47.0923,47.1238,47.0844,47.116,335801.0
2020-01-13 15:50:00,59.76,59.83,59.75,59.81,785838.0,47.116,47.1711,47.1081,47.1554,785838.0
2020-01-14 09:30:00,59.7,59.77,59.55,59.57,327974.0,47.0687,47.1238,46.9504,46.9662,327974.0
2020-01-14 09:40:00,59.58,59.7,59.54,59.61,231834.0,46.974,47.0687,46.9425,46.9977,231834.0
2020-01-14 09:50:00,59.61,59.64,59.51,59.56,275414.0,46.9977,47.0214,46.9189,46.9583,275414.0
2020-01-14 10:00:00,59.56,59.57,59.41,59.46,333457.0,46.9583,46.9662,46.84,46.8794,333457.0
2020-01-14 10:10:00,59.47,59.51,59.36,59.39,279521.0,46.8873,46.9189,46.8006,46.8242,279521.0
2020-01-14 10:20:00,59.39,59.43,59.31,59.43,176160.0,46.8242,46.8558,46.7612,46.8558,176160.0
2020-01-14 10:30:00,59.44,59.53,59.41,59.51,237907.0,46.8637,46.9346,46.84,46.9189,237907.0
2020-01-14 10:40:00,59.52,59.54,59.44,59.53,271497.0,46.9267,46.9425,46.8637,46.9346,271497.0
2020-01-14 10:50:00,59.53,59.57,59.5,59.55,144726.0,46.9346,46.9662,46.911,46.9504,144726.0
2020-01-14 11:00:00,59.55,59.59,59.48,59.59,215701.0,46.9504,46.9819,46.8952,46.9819,215701.0
2020-01-14 11:10:00,59.59,59.67,59.58,59.64,211124.0,46.9819,47.045,46.974,47.0214,211124.0
2020-01-14 11:20:00,59.64,59.71,59.63,59.67,151163.0,47.0214,47.0765,47.0135,47.045,151163.0
2020-01-14 11:30:00,59.67,59.68,59.57,59.61,213498.0,47.045,47.0529,46.9662,46.9977,213498.0
2020-01-14 11:40:00,59.61,59.62,59.54,59.56,172437.0,46.9977,47.0056,46.9425,46.9583,172437.0
2020-01-14 11:50:00,59.56,59.62,59.55,59.58,173670.0,46.9583,47.0056,46.9504,46.974,173670.0
2020-01-14 12:00:00,59.59,59.65,59.55,59.64,96326.0,46.9819,47.0292,46.9504,47.0214,96326.0
2020-01-14 12:10:00,59.64,59.72,59.63,59.69,91656.0,47.0214,47.0844,47.0135,47.0608,91656.0
2020-01-14 12:20:00,59.69,59.75,59.68,59.73,80769.0,47.0608,47.1081,47.0529,47.0923,80769.0
2020-01-14 12:30:00,59.74,59.76,59.72,59.73,97871.0,47.1002,47.116,47.0844,47.0923,97871.0
2020-01-14 12:40:00,59.73,59.76,59.71,59.75,159717.0,47.0923,47.116,47.0765,47.1081,159717.0
2020-01-14 12:50:00,59.74,59.83,59.74,59.75,285107.0,47.1002,47.1711,47.1002,47.1081,285107.0
2020-01-14 13:00:00,59.75,59.76,59.67,59.67,123333.0,47.1081,47.116,47.045,47.045,123333.0
2020-01-14 13:10:00,59.67,59.73,59.66,59.72,298779.0,47.045,47.0923,47.0371,47.0844,298779.0
2020-01-14 13:20:00,59.72,59.77,59.7,59.74,151239.0,47.0844,47.1238,47.0687,47.1002,151239.0
2020-01-14 13:30:00,59.74,59.76,59.56,59.68,496198.0,47.1002,47.116,46.9583,47.0529,496198.0
2020-01-14 13:40:00,59.68,59.7,59.56,59.6,218387.0,47.0529,47.0687,46.9583,46.9898,218387.0
2020-01-14 13:50:00,59.6,59.64,59.58,59.58,153794.0,46.9898,47.0214,46.974,46.974,153794.0
2020-01-14 14:00:00,59.59,59.61,59.45,59.45,259733.0,46.9819,46.9977,46.8716,46.8716,259733.0
2020-01-14 14:10:00,59.46,59.5,59.42,59.48,255730.0,46.8794,46.911,46.8479,46.8952,255730.0
2020-01-14 14:20:00,59.48,59.62,59.47,59.62,131385.0,46.8952,47.0056,46.8873,47.0056,131385.0
2020-01-14 14:30:00,59.62,59.73,59.59,59.68,905809.0,47.0056,47.0923,46.9819,47.0529,905809.0
2020-01-14 14:40:00,59.67,59.77,59.66,59.76,240056.0,47.045,47.1238,47.0371,47.116,240056.0
2020-01-14 14:50:00,59.76,59.76,59.64,59.65,306880.0,47.116,47.116,47.0214,47.0292,306880.0
2020-01-14 15:00:00,59.65,59.68,59.59,59.6,236897.0,47.0292,47.0529,46.9819,46.9898,236897.0
2020-01-14 15:10:00,59.59,59.66,59.58,59.65,109823.0,46.9819,47.0371,46.974,47.0292,109823.0
2020-01-14 15:20:00,59.66,59.72,59.64,59.65,186432.0,47.0371,47.0844,47.0214,47.0292,186432.0
2020-01-14 15:30:00,59.65,59.86,59.65,59.84,452972.0,47.0292,47.1948,47.0292,47.179,452972.0
2020-01-14 15:40:00,59.85,59.91,59.8,59.81,386339.0,47.1869,47.2342,47.1475,47.1554,386339.0
2020-01-14 15:50:00,59.8,59.87,59.78,59.83,824478.0,47.1475,47.2027,47.1317,47.1711,824478.0
2020-01-15 09:30:00,59.58,59.66,59.45,59.5,420617.0,46.974,47.0371,46.8716,46.911,420617.0
2020-01-15 09:40:00,59.5,59.74,59.48,59.74,273812.0,46.911,47.1002,46.8952,47.1002,273812.0
2020-01-15 09:50:00,59.73,59.76,59.6,59.64,181317.0,47.0923,47.116,46.9898,47.0214,181317.0
2020-01-15 10:00:00,59.63,59.72,59.61,59.72,113521.0,47.0135,47.0844,46.9977,47.0844,113521.0
2020-01-15 10:10:00,59.73,59.74,59.52,59.57,246052.0,47.0923,47.1002,46.9267,46.9662,246052.0
2020-01-15 10:20:00,59.57,59.58,59.5,59.57,206395.0,46.9662,46.974,46.911,46.9662,206395.0
2020-01-15 10:30:00,59.57,59.61,59.3,59.36,481857.0,46.9662,46.9977,46.7533,46.8006,481857.0
2020-01-15 10:40:00,59.37,59.42,59.33,59.37,334188.0,46.8085,46.8479,46.7769,46.8085,334188.0
2020-01-15 10:50:00,59.35,59.36,59.26,59.31,649610.0,46.7927,46.8006,46.7218,46.7612,649610.0
2020-01-15 11:00:00,59.31,59.49,59.29,59.46,553586.0,46.7612,46.9031,46.7454,46.8794,553586.0
2020-01-15 11:10:00,59.46,59.47,59.37,59.46,402665.0,46.8794,46.8873,46.8085,46.8794,402665.0
2020-01-15 11:20:00,59.46,59.55,59.45,59.54,205503.0,46.8794,46.9504,46.8716,46.9425,205503.0
2020-01-15 11:30:00,59.53,59.62,59.53,59.6,104841.0,46.9346,47.0056,46.9346,46.9898,104841.0
2020-01-15 11:40:00,59.6,59.67,59.56,59.67,152101.0,46.9898,47.045,46.9583,47.045,152101.0
2020-01-15 11:50:00,59.67,59.68,59.53,59.54,144515.0,47.045,47.0529,46.9346,46.9425,144515.0
2020-01-15 12:00:00,59.54,59.57,59.47,59.56,111694.0,46.9425,46.9662,46.8873,46.9583,111694.0
2020-01-15 12:10:00,59.56,59.59,59.53,59.54,71445.0,46.9583,46.9819,46.9346,46.9425,71445.0
2020-01-15 12:20:00,59.54,59.58,59.51,59.52,67289.0,46.9425,46.974,46.9189,46.9267,67289.0
2020-01-15 12:30:00,59.52,59.59,59.52,59.57,89175.0,46.9267,46.9819,46.9267,46.9662,89175.0
2020-01-15 12:40:00,59.56,59.58,59.42,59.42,71219.0,46.9583,46.974,46.8479,46.8479,71219.0
2020-01-15 12:50:00,59.43,59.43,59.36,59.4,382498.0,46.8558,46.8558,46.8006,46.8321,382498.0
2020-01-15 13:00:00,59.4,59.48,59.39,59.45,148897.0,46.8321,46.8952,46.8242,46.8716,148897.0
2020-01-15 13:10:00,59.46,59.48,59.44,59.45,100728.0,46.8794,46.8952,46.8637,46.8716,100728.0
2020-01-15 13:20:00,59.45,59.46,59.42,59.44,104385.0,46.8716,46.8794,46.8479,46.8637,104385.0
2020-01-15 13:30:00,59.44,59.45,59.39,59.4,86625.0,46.8637,46.8716,46.8242,46.8321,86625.0
2020-01-15 13:40:00,59.4,59.41,59.36,59.37,154720.0,46.8321,46.84,46.8006,46.8085,154720.0
2020-01-15 13:50:00,59.38,59.39,59.24,59.27,309441.0,46.8164,46.8242,46.706,46.7296,309441.0
2020-01-15 14:00:00,59.27,59.3,59.22,59.3,169064.0,46.7296,46.7533,46.6902,46.7533,169064.0
2020-01-15 14:10:00,59.3,59.37,59.3,59.33,191139.0,46.7533,46.8085,46.7533,46.7769,191139.0
2020-01-15 14:20:00,59.34,59.39,59.32,59.36,408965.0,46.7848,46.8242,46.7691,46.8006,408965.0
2020-01-15 14:30:00,59.35,59.39,59.34,59.37,153458.0,46.7927,46.8242,46.7848,46.8085,153458.0
2020-01-15 14:40:00,59.38,59.43,59.37,59.4,209807.0,46.8164,46.8558,46.8085,46.8321,209807.0
2020-01-15 14:50:00,59.41,59.44,59.38,59.39,164617.0,46.84,46.8637,46.8164,46.8242,164617.0
2020-01-15 15:00:00,59.39,59.4,59.3,59.31,149942.0,46.8242,46.8321,46.7533,46.7612,149942.0
2020-01-15 15:10:00,59.31,59.38,59.3,59.36,145443.0,46.7612,46.8164,46.7533,46.8006,145443.0
2020-01-15 15:20:00,59.36,59.37,59.26,59.3,251816.0,46.8006,46.8085,46.7218,46.7533,251816.0
2020-01-15 15:30:00,59.3,59.32,59.24,59.25,523298.0,46.7533,46.7691,46.706,46.7139,523298.0
2020-01-15 15:40:00,59.24,59.38,59.24,59.37,333634.0,46.706,46.8164,46.706,46.8085,333634.0
2020-01-15 15:50:00,59.36,59.44,59.36,59.43,875045.0,46.8006,46.8637,46.8006,46.8558,875045.0
2020-01-16 09:30:00,59.75,59.95,59.67,59.87,514176.0,47.1081,47.2658,47.045,47.2027,514176.0
2020-01-16 09:40:00,59.87,59.88,59.65,59.68,376909.0,47.2027,47.2106,47.0292,47.0529,376909.0
2020-01-16 09:50:00,59.67,59.73,59.64,59.65,340653.0,47.045,47.0923,47.0214,47.0292,340653.0
2020-01-16 10:00:00,59.65,59.75,59.64,59.64,161851.0,47.0292,47.1081,47.0214,47.0214,161851.0
2020-01-16 10:10:00,59.64,59.7,59.61,59.62,215501.0,47.0214,47.0687,46.9977,47.0056,215501.0
2020-01-16 10:20:00,59.62,59.74,59.59,59.7,283026.0,47.0056,47.1002,46.9819,47.0687,283026.0
2020-01-16 10:30:00,59.7,59.82,59.7,59.78,159665.0,47.0687,47.1633,47.0687,47.1317,159665.0
2020-01-16 10:40:00,59.78,59.83,59.71,59.75,83860.0,47.1317,47.1711,47.0765,47.1081,83860.0
2020-01-16 10:50:00,59.74,59.75,59.66,59.67,189472.0,47.1002,47.1081,47.0371,47.045,189472.0
2020-01-16 11:00:00,59.67,59.72,59.66,59.71,128418.0,47.045,47.0844,47.0371,47.0765,128418.0
2020-01-16 11:10:00,59.71,59.87,59.67,59.87,233901.0,47.0765,47.2027,47.045,47.2027,233901.0
2020-01-16 11:20:00,59.88,59.91,59.83,59.91,279278.0,47.2106,47.2342,47.1711,47.2342,279278.0
2020-01-16 11:30:00,59.9,59.92,59.88,59.89,109826.0,47.2263,47.2421,47.2106,47.2185,109826.0
2020-01-16 11:40:00,59.9,59.94,59.84,59.89,376262.0,47.2263,47.2579,47.179,47.2185,376262.0
2020-01-16 11:50:00,59.89,59.92,59.84,59.85,221061.0,47.2185,47.2421,47.179,47.1869,221061.0
2020-01-16 12:00:00,59.84,59.87,59.78,59.79,64358.0,47.179,47.2027,47.1317,47.1396,64358.0
2020-01-16 12:10:00,59.79,59.8,59.71,59.71,89112.0,47.1396,47.1475,47.0765,47.0765,89112.0
2020-01-16 12:20:00,59.7,59.72,59.66,59.67,85143.0,47.0687,47.0844,47.0371,47.045,85143.0
2020-01-16 12:30:00,59.68,59.7,59.64,59.67,74905.0,47.0529,47.0687,47.0214,47.045,74905.0
2020-01-16 12:40:00,59.67,59.69,59.64,59.68,57368.0,47.045,47.0608,47.0214,47.0529,57368.0
2020-01-16 12:50:00,59.68,59.7,59.65,59.65,39162.0,47.0529,47.0687,47.0292,47.0292,39162.0
2020-01-16 13:00:00,59.65,59.65,59.58,59.64,54401.0,47.0292,47.0292,46.974,47.0214,54401.0
2020-01-16 13:10:00,59.63,59.68,59.62,59.64,71727.0,47.0135,47.0529,47.0056,47.0214,71727.0
2020-01-16 13:20:00,59.64,59.69,59.63,59.63,58314.0,47.0214,47.0608,47.0135,47.0135,58314.0
2020-01-16 13:30:00,59.63,59.67,59.59,59.66,242816.0,47.0135,47.045,46.9819,47.0371,242816.0
2020-01-16 13:40:00,59.66,59.7,59.65,59.69,173487.0,47.0371,47.0687,47.0292,47.0608,173487.0
2020-01-16 13:50:00,59.69,59.71,59.59,59.6,77020.0,47.0608,47.0765,46.9819,46.9898,77020.0
2020-01-16 14:00:00,59.6,59.63,59.55,59.61,185838.0,46.9898,47.0135,46.9504,46.9977,185838.0
2020-01-16 14:10:00,59.6,59.66,59.6,59.62,84276.0,46.9898,47.0371,46.9898,47.0056,84276.0
2020-01-16 14:20:00,59.62,59.62,59.55,59.56,220119.0,47.0056,47.0056,46.9504,46.9583,220119.0
2020-01-16 14:30:00,59.57,59.58,59.54,59.55,94265.0,46.9662,46.974,46.9425,46.9504,94265.0
2020-01-16 14:40:00,59.56,59.58,59.51,59.52,137598.0,46.9583,46.974,46.9189,46.9267,137598.0
2020-01-16 14:50:00,59.51,59.54,59.5,59.53,73373.0,46.9189,46.9425,46.911,46.9346,73373.0
2020-01-16 15:00:00,59.53,59.57,59.51,59.52,171700.0,46.9346,46.9662,46.9189,46.9267,171700.0
2020-01-16 15:10:00,59.52,59.54,59.48,59.53,562466.0,46.9267,46.9425,46.8952,46.9346,562466.0
2020-01-16 15:20:00,59.52,59.56,59.51,59.55,223143.0,46.9267,46.9583,46.9189,46.9504,223143.0
2020-01-16 15:30:00,59.56,59.58,59.53,59.57,208962.0,46.9583,46.974,46.9346,46.9662,208962.0
2020-01-16 15:40:00,59.58,59.58,59.47,59.5,171162.0,46.974,46.974,46.8873,46.911,171162.0
2020-01-16 15:50:00,59.5,59.54,59.46,59.52,734792.0,46.911,46.9425,46.8794,46.9267,734792.0
2020-01-17 09:30:00,59.66,59.68,59.46,59.67,703852.0,47.0371,47.0529,46.8794,47.045,703852.0
2020-01-17 09:40:00,59.68,59.69,59.54,59.6,373717.0,47.0529,47.0608,46.9425,46.9898,373717.0
2020-01-17 09:50:00,59.6,59.62,59.3,59.3,278563.0,46.9898,47.0056,46.7533,46.7533,278563.0
2020-01-17 10:00:00,59.3,59.48,59.29,59.35,446945.0,46.7533,46.8952,46.7454,46.7927,446945.0
2020-01-17 10:10:00,59.35,59.46,59.29,59.29,358629.0,46.7927,46.8794,46.7454,46.7454,358629.0
2020-01-17 10:20:00,59.3,59.34,59.26,59.29,199265.0,46.7533,46.7848,46.7218,46.7454,199265.0
2020-01-17 10:30:00,59.3,59.33,59.16,59.19,364994.0,46.7533,46.7769,46.6429,46.6666,364994.0
2020-01-17 10:40:00,59.18,59.24,59.12,59.17,199681.0,46.6587,46.706,46.6114,46.6508,199681.0
2020-01-17 10:50:00,59.17,59.25,59.12,59.25,150108.0,46.6508,46.7139,46.6114,46.7139,150108.0
2020-01-17 11:00:00,59.24,59.27,59.22,59.24,130263.0,46.706,46.7296,46.6902,46.706,130263.0
2020-01-17 11:10:00,59.23,59.24,59.12,59.12,178694.0,46.6981,46.706,46.6114,46.6114,178694.0
2020-01-17 11:20:00,59.12,59.15,59.08,59.14,187897.0,46.6114,46.635,46.5798,46.6271,187897.0
2020-01-17 11:30:00,59.14,59.22,59.1,59.2,163557.0,46.6271,46.6902,46.5956,46.6744,163557.0
2020-01-17 11:40:00,59.2,59.23,59.17,59.22,166952.0,46.6744,46.6981,46.6508,46.6902,166952.0
2020-01-17 11:50:00,59.22,59.26,59.18,59.23,143905.0,46.6902,46.7218,46.6587,46.6981,143905.0
2020-01-17 12:00:00,59.24,59.24,59.14,59.16,108094.0,46.706,46.706,46.6271,46.6429,108094.0
2020-01-17 12:10:00,59.16,59.18,59.11,59.13,100903.0,46.6429,46.6587,46.6035,46.6193,100903.0
2020-01-17 12:20:00,59.13,59.17,59.09,59.11,114328.0,46.6193,46.6508,46.5877,46.6035,114328.0
2020-01-17 12:30:00,59.11,59.16,59.08,59.13,127533.0,46.6035,46.6429,46.5798,46.6193,127533.0
2020-01-17 12:40:00,59.13,59.19,59.11,59.14,517024.0,46.6193,46.6666,46.6035,46.6271,517024.0
2020-01-17 12:50:00,59.14,59.2,59.12,59.19,274710.0,46.6271,46.6744,46.6114,46.6666,274710.0
2020-01-17 13:00:00,59.18,59.21,59.15,59.2,119039.0,46.6587,46.6823,46.635,46.6744,119039.0
2020-01-17 13:10:00,59.2,59.25,59.19,59.25,169127.0,46.6744,46.7139,46.6666,46.7139,169127.0
2020-01-17 13:20:00,59.25,59.25,59.18,59.22,91305.0,46.7139,46.7139,46.6587,46.6902,91305.0
2020-01-17 13:30:00,59.22,59.27,59.21,59.26,111884.0,46.6902,46.7296,46.6823,46.7218,111884.0
2020-01-17 13:40:00,59.26,59.27,59.21,59.22,150283.0,46.7218,46.7296,46.6823,46.6902,150283.0
2020-01-17 13:50:00,59.22,59.22,59.15,59.16,281712.0,46.6902,46.6902,46.635,46.6429,281712.0
2020-01-17 14:00:00,59.17,59.18,59.1,59.11,129098.0,46.6508,46.6587,46.5956,46.6035,129098.0
2020-01-17 14:10:00,59.1,59.1,59.06,59.06,85682.0,46.5956,46.5956,46.5641,46.5641,85682.0
2020-01-17 14:20:00,59.07,59.1,59.03,59.07,117498.0,46.572,46.5956,46.5404,46.572,117498.0
2020-01-17 14:30:00,59.08,59.12,59.06,59.11,132687.0,46.5798,46.6114,46.5641,46.6035,132687.0
2020-01-17 14:40:00,59.1,59.11,59.03,59.05,171612.0,46.5956,46.6035,46.5404,46.5562,171612.0
2020-01-17 14:50:00,59.05,59.11,59.04,59.1,342091.0,46.5562,46.6035,46.5483,46.5956,342091.0
2020-01-17 15:00:00,59.1,59.12,59.05,59.06,225286.0,46.5956,46.6114,46.5562,46.5641,225286.0
2020-01-17 15:10:00,59.05,59.1,59.02,59.04,198455.0,46.5562,46.5956,46.5325,46.5483,198455.0
2020-01-17 15:20:00,59.03,59.06,59.01,59.04,214799.0,46.5404,46.5641,46.5246,46.5483,214799.0
2020-01-17 15:30:00,59.04,59.12,59.03,59.09,390595.0,46.5483,46.6114,46.5404,46.5877,390595.0
2020-01-17 15:40:00,59.1,59.13,59.08,59.1,449907.0,46.5956,46.6193,46.5798,46.5956,449907.0
2020-01-17 15:50:00,59.11,59.15,59.06,59.09,1821050.0,46.6035,46.635,46.5641,46.5877,1821050.0
2020-01-21 09:30:00,58.79,58.8,58.63,58.71,589806.0,46.3512,46.3591,46.225,46.2881,589806.0
2020-01-21 09:40:00,58.72,58.74,58.49,58.57,486154.0,46.296,46.3118,46.1147,46.1777,486154.0
2020-01-21 09:50:00,58.57,58.59,58.38,58.42,487685.0,46.1777,46.1935,46.0279,46.0595,487685.0
2020-01-21 10:00:00,58.42,58.64,58.38,58.61,633672.0,46.0595,46.2329,46.0279,46.2093,633672.0
2020-01-21 10:10:00,58.62,58.65,58.49,58.49,388010.0,46.2172,46.2408,46.1147,46.1147,388010.0
2020-01-21 10:20:00,58.5,58.57,58.46,58.55,342110.0,46.1226,46.1777,46.091,46.162,342110.0
2020-01-21 10:30:00,58.55,58.59,58.48,58.52,280620.0,46.162,46.1935,46.1068,46.1383,280620.0
2020-01-21 10:40:00,58.52,58.59,58.51,58.58,268193.0,46.1383,46.1935,46.1304,46.1856,268193.0
2020-01-21 10:50:00,58.59,58.66,58.55,58.57,313625.0,46.1935,46.2487,46.162,46.1777,313625.0
2020-01-21 11:00:00,58.57,58.62,58.53,58.57,234569.0,46.1777,46.2172,46.1462,46.1777,234569.0
2020-01-21 11:10:00,58.57,58.62,58.54,58.62,350544.0,46.1777,46.2172,46.1541,46.2172,350544.0
2020-01-21 11:20:00,58.62,58.64,58.52,58.53,195913.0,46.2172,46.2329,46.1383,46.1462,195913.0
2020-01-21 11:30:00,58.52,58.54,58.43,58.48,287373.0,46.1383,46.1541,46.0674,46.1068,287373.0
2020-01-21 11:40:00,58.47,58.61,58.46,58.59,545693.0,46.0989,46.2093,46.091,46.1935,545693.0
2020-01-21 11:50:00,58.59,58.67,58.57,58.61,242167.0,46.1935,46.2566,46.1777,46.2093,242167.0
2020-01-21 12:00:00,58.61,58.63,58.56,58.58,380796.0,46.2093,46.225,46.1699,46.1856,380796.0
2020-01-21 12:10:00,58.59,58.6,58.5,58.52,413360.0,46.1935,46.2014,46.1226,46.1383,413360.0
2020-01-21 12:20:00,58.53,58.54,58.48,58.49,261755.0,46.1462,46.1541,46.1068,46.1147,261755.0
2020-01-21 12:30:00,58.49,58.58,58.48,58.54,283674.0,46.1147,46.1856,46.1068,46.1541,283674.0
2020-01-21 12:40:00,58.55,58.55,58.46,58.5,464126.0,46.162,46.162,46.091,46.1226,464126.0
2020-01-21 12:50:00,58.49,58.51,58.47,58.49,185021.0,46.1147,46.1304,46.0989,46.1147,185021.0
2020-01-21 13:00:00,58.49,58.51,58.47,58.5,97665.0,46.1147,46.1304,46.0989,46.1226,97665.0
2020-01-21 13:10:00,58.5,58.52,58.4,58.42,173564.0,46.1226,46.1383,46.0437,46.0595,173564.0
2020-01-21 13:20:00,58.41,58.41,58.34,58.36,265770.0,46.0516,46.0516,45.9964,46.0122,265770.0
2020-01-21 13:30:00,58.36,58.39,58.29,58.31,283763.0,46.0122,46.0358,45.957,45.9728,283763.0
2020-01-21 13:40:00,58.32,58.34,58.3,58.32,389235.0,45.9806,45.9964,45.9649,45.9806,389235.0
2020-01-21 13:50:00,58.32,58.32,58.19,58.21,286930.0,45.9806,45.9806,45.8781,45.8939,286930.0
2020-01-21 14:00:00,58.2,58.24,58.16,58.2,401394.0,45.886,45.9176,45.8545,45.886,401394.0
2020-01-21 14:10:00,58.2,58.23,58.18,58.21,271113.0,45.886,45.9097,45.8703,45.8939,271113.0
2020-01-21 14:20:00,58.2,58.23,58.18,58.22,119174.0,45.886,45.9097,45.8703,45.9018,119174.0
2020-01-21 14:30:00,58.21,58.31,58.2,58.3,198437.0,45.8939,45.9728,45.886,45.9649,198437.0
2020-01-21 14:40:00,58.3,58.31,58.21,58.23,272640.0,45.9649,45.9728,45.8939,45.9097,272640.0
2020-01-21 14:50:00,58.23,58.24,58.18,58.21,307581.0,45.9097,45.9176,45.8703,45.8939,307581.0
2020-01-21 15:00:00,58.21,58.27,58.2,58.22,657123.0,45.8939,45.9412,45.886,45.9018,657123.0
2020-01-21 15:10:00,58.22,58.22,58.16,58.21,863131.0,45.9018,45.9018,45.8545,45.8939,863131.0
2020-01-21 15:20:00,58.2,58.21,58.09,58.1,398817.0,45.886,45.8939,45.7993,45.8072,398817.0
2020-01-21 15:30:00,58.1,58.13,58.03,58.04,749970.0,45.8072,45.8308,45.752,45.7599,749970.0
2020-01-21 15:40:00,58.04,58.06,57.98,58.0,890676.0,45.7599,45.7756,45.7126,45.7283,890676.0
2020-01-21 15:50:00,58.0,58.06,57.96,58.0,1697549.0,45.7283,45.7756,45.6968,45.7283,1697549.0
2020-01-22 09:30:00,57.95,57.95,57.65,57.7,602311.0,45.6889,45.6889,45.4524,45.4918,602311.0
2020-01-22 09:40:00,57.69,57.81,57.66,57.79,674374.0,45.4839,45.5785,45.4603,45.5628,674374.0
2020-01-22 09:50:00,57.79,57.95,57.77,57.89,234177.0,45.5628,45.6889,45.547,45.6416,234177.0
2020-01-22 10:00:00,57.89,57.91,57.76,57.8,349402.0,45.6416,45.6574,45.5391,45.5707,349402.0
2020-01-22 10:10:00,57.8,57.8,57.68,57.76,414698.0,45.5707,45.5707,45.476,45.5391,414698.0
2020-01-22 10:20:00,57.76,57.76,57.68,57.72,301424.0,45.5391,45.5391,45.476,45.5076,301424.0
2020-01-22 10:30:00,57.71,57.77,57.65,57.76,320406.0,45.4997,45.547,45.4524,45.5391,320406.0
2020-01-22 10:40:00,57.76,57.85,57.76,57.78,302131.0,45.5391,45.6101,45.5391,45.5549,302131.0
2020-01-22 10:50:00,57.78,57.85,57.75,57.76,510835.0,45.5549,45.6101,45.5312,45.5391,510835.0
2020-01-22 11:00:00,57.76,57.77,57.65,57.69,197039.0,45.5391,45.547,45.4524,45.4839,197039.0
2020-01-22 11:10:00,57.7,57.71,57.6,57.62,266879.0,45.4918,45.4997,45.413,45.4287,266879.0
2020-01-22 11:20:00,57.62,57.63,57.55,57.59,199849.0,45.4287,45.4366,45.3736,45.4051,199849.0
2020-01-22 11:30:00,57.59,57.66,57.58,57.64,265354.0,45.4051,45.4603,45.3972,45.4445,265354.0
2020-01-22 11:40:00,57.64,57.69,57.63,57.65,191500.0,45.4445,45.4839,45.4366,45.4524,191500.0
2020-01-22 11:50:00,57.64,57.67,57.59,57.63,209615.0,45.4445,45.4682,45.4051,45.4366,209615.0
2020-01-22 12:00:00,57.62,57.64,57.59,57.63,124669.0,45.4287,45.4445,45.4051,45.4366,124669.0
2020-01-22 12:10:00,57.63,57.66,57.53,57.55,176298.0,45.4366,45.4603,45.3578,45.3736,176298.0
2020-01-22 12:20:00,57.54,57.55,57.46,57.48,444552.0,45.3657,45.3736,45.3026,45.3184,444552.0
2020-01-22 12:30:00,57.48,57.5,57.44,57.47,310136.0,45.3184,45.3341,45.2868,45.3105,310136.0
2020-01-22 12:40:00,57.46,57.49,57.44,57.47,84877.0,45.3026,45.3262,45.2868,45.3105,84877.0
2020-01-22 12:50:00,57.47,57.48,57.4,57.42,272792.0,45.3105,45.3184,45.2553,45.2711,272792.0
2020-01-22 13:00:00,57.41,57.46,57.4,57.45,267114.0,45.2632,45.3026,45.2553,45.2947,267114.0
2020-01-22 13:10:00,57.45,57.47,57.39,57.4,155409.0,45.2947,45.3105,45.2474,45.2553,155409.0
2020-01-22 13:20:00,57.39,57.4,57.34,57.39,233389.0,45.2474,45.2553,45.208,45.2474,233389.0
2020-01-22 13:30:00,57.38,57.51,57.38,57.5,170448.0,45.2395,45.342,45.2395,45.3341,170448.0
2020-01-22 13:40:00,57.5,57.51,57.43,57.43,136402.0,45.3341,45.342,45.2789,45.2789,136402.0
2020-01-22 13:50:00,57.43,57.46,57.4,57.4,281680.0,45.2789,45.3026,45.2553,45.2553,281680.0
2020-01-22 14:00:00,57.4,57.44,57.38,57.42,169212.0,45.2553,45.2868,45.2395,45.2711,169212.0
2020-01-22 14:10:00,57.42,57.44,57.38,57.39,126434.0,45.2711,45.2868,45.2395,45.2474,126434.0
2020-01-22 14:20:00,57.39,57.44,57.36,57.44,223342.0,45.2474,45.2868,45.2238,45.2868,223342.0
2020-01-22 14:30:00,57.44,57.46,57.4,57.41,171212.0,45.2868,45.3026,45.2553,45.2632,171212.0
2020-01-22 14:40:00,57.42,57.47,57.39,57.47,215736.0,45.2711,45.3105,45.2474,45.3105,215736.0
2020-01-22 14:50:00,57.46,57.47,57.42,57.43,94631.0,45.3026,45.3105,45.2711,45.2789,94631.0
2020-01-22 15:00:00,57.43,57.46,57.4,57.42,166747.0,45.2789,45.3026,45.2553,45.2711,166747.0
2020-01-22 15:10:00,57.43,57.46,57.41,57.46,272963.0,45.2789,45.3026,45.2632,45.3026,272963.0
2020-01-22 15:20:00,57.46,57.47,57.39,57.45,419131.0,45.3026,45.3105,45.2474,45.2947,419131.0
2020-01-22 15:30:00,57.45,57.55,57.44,57.52,393764.0,45.2947,45.3736,45.2868,45.3499,393764.0
2020-01-22 15:40:00,57.52,57.53,57.46,57.5,530920.0,45.3499,45.3578,45.3026,45.3341,530920.0
2020-01-22 15:50:00,57.51,57.52,57.45,57.47,1232662.0,45.342,45.3499,45.2947,45.3105,1232662.0
2020-01-23 09:30:00,56.9,57.04,56.55,56.61,875234.0,44.8611,44.9715,44.5851,44.6324,875234.0
2020-01-23 09:40:00,56.6,56.65,56.46,56.54,503947.0,44.6246,44.664,44.5142,44.5772,503947.0
2020-01-23 09:50:00,56.55,56.84,56.54,56.83,566616.0,44.5851,44.8138,44.5772,44.8059,566616.0
2020-01-23 10:00:00,56.83,56.94,56.8,56.92,379254.0,44.8059,44.8926,44.7822,44.8768,379254.0
2020-01-23 10:10:00,56.91,57.0,56.83,56.84,585271.0,44.869,44.9399,44.8059,44.8138,585271.0
2020-01-23 10:20:00,56.84,56.9,56.81,56.85,353037.0,44.8138,44.8611,44.7901,44.8217,353037.0
2020-01-23 10:30:00,56.85,56.88,56.78,56.79,258917.0,44.8217,44.8453,44.7665,44.7744,258917.0
2020-01-23 10:40:00,56.79,56.84,56.77,56.81,209551.0,44.7744,44.8138,44.7586,44.7901,209551.0
2020-01-23 10:50:00,56.82,56.88,56.8,56.86,408654.0,44.798,44.8453,44.7822,44.8295,408654.0
2020-01-23 11:00:00,56.87,57.12,56.86,56.94,914799.0,44.8374,45.0345,44.8295,44.8926,914799.0
2020-01-23 11:10:00,56.93,56.98,56.83,56.85,529802.0,44.8847,44.9242,44.8059,44.8217,529802.0
2020-01-23 11:20:00,56.85,56.9,56.82,56.86,400273.0,44.8217,44.8611,44.798,44.8295,400273.0
2020-01-23 11:30:00,56.87,57.06,56.87,57.02,374671.0,44.8374,44.9872,44.8374,44.9557,374671.0
2020-01-23 11:40:00,57.02,57.07,56.99,57.01,330017.0,44.9557,44.9951,44.932,44.9478,330017.0
2020-01-23 11:50:00,57.01,57.07,56.96,57.0,196233.0,44.9478,44.9951,44.9084,44.9399,196233.0
2020-01-23 12:00:00,56.99,57.0,56.9,56.98,249264.0,44.932,44.9399,44.8611,44.9242,249264.0
2020-01-23 12:10:00,56.98,57.0,56.96,56.96,181608.0,44.9242,44.9399,44.9084,44.9084,181608.0
2020-01-23 12:20:00,56.97,57.0,56.95,56.98,68458.0,44.9163,44.9399,44.9005,44.9242,68458.0
2020-01-23 12:30:00,56.99,57.03,56.94,56.94,191223.0,44.932,44.9636,44.8926,44.8926,191223.0
2020-01-23 12:40:00,56.94,57.02,56.93,57.0,182406.0,44.8926,44.9557,44.8847,44.9399,182406.0
2020-01-23 12:50:00,57.01,57.03,56.96,57.02,79422.0,44.9478,44.9636,44.9084,44.9557,79422.0
2020-01-23 13:00:00,57.01,57.11,56.97,57.09,131386.0,44.9478,45.0266,44.9163,45.0109,131386.0
2020-01-23 13:10:00,57.09,57.1,56.98,57.03,47355.0,45.0109,45.0188,44.9242,44.9636,47355.0
2020-01-23 13:20:00,57.02,57.11,57.01,57.08,101231.0,44.9557,45.0266,44.9478,45.003,101231.0
2020-01-23 13:30:00,57.09,57.15,57.05,57.13,140484.0,45.0109,45.0582,44.9793,45.0424,140484.0
2020-01-23 13:40:00,57.13,57.17,57.11,57.15,78710.0,45.0424,45.074,45.0266,45.0582,78710.0
2020-01-23 13:50:00,57.16,57.3,57.14,57.3,220617.0,45.0661,45.1764,45.0503,45.1764,220617.0
2020-01-23 14:00:00,57.3,57.39,57.28,57.3,129063.0,45.1764,45.2474,45.1607,45.1764,129063.0
2020-01-23 14:10:00,57.3,57.34,57.25,57.34,285227.0,45.1764,45.208,45.137,45.208,285227.0
2020-01-23 14:20:00,57.34,57.37,57.32,57.37,177408.0,45.208,45.2316,45.1922,45.2316,177408.0
2020-01-23 14:30:00,57.37,57.45,57.37,57.45,84292.0,45.2316,45.2947,45.2316,45.2947,84292.0
2020-01-23 14:40:00,57.45,57.46,57.35,57.38,74573.0,45.2947,45.3026,45.2159,45.2395,74573.0
2020-01-23 14:50:00,57.38,57.39,57.29,57.31,164585.0,45.2395,45.2474,45.1686,45.1843,164585.0
2020-01-23 15:00:00,57.31,57.36,57.29,57.36,129792.0,45.1843,45.2238,45.1686,45.2238,129792.0
2020-01-23 15:10:00,57.35,57.36,57.28,57.29,157950.0,45.2159,45.2238,45.1607,45.1686,157950.0
2020-01-23 15:20:00,57.29,57.36,57.27,57.34,246409.0,45.1686,45.2238,45.1528,45.208,246409.0
2020-01-23 15:30:00,57.34,57.38,57.3,57.31,338151.0,45.208,45.2395,45.1764,45.1843,338151.0
2020-01-23 15:40:00,57.3,57.34,57.27,57.29,449866.0,45.1764,45.208,45.1528,45.1686,449866.0
2020-01-23 15:50:00,57.29,57.3,57.23,57.26,1243593.0,45.1686,45.1764,45.1213,45.1449,1243593.0
2020-01-24 09:30:00,57.02,57.07,56.83,56.85,453342.0,44.9557,44.9951,44.8059,44.8217,453342.0
2020-01-24 09:40:00,56.86,56.89,56.71,56.84,375963.0,44.8295,44.8532,44.7113,44.8138,375963.0
2020-01-24 09:50:00,56.84,56.87,56.72,56.86,347652.0,44.8138,44.8374,44.7192,44.8295,347652.0
2020-01-24 10:00:00,56.85,56.87,56.68,56.77,534255.0,44.8217,44.8374,44.6876,44.7586,534255.0
2020-01-24 10:10:00,56.77,56.81,56.69,56.7,282301.0,44.7586,44.7901,44.6955,44.7034,282301.0
2020-01-24 10:20:00,56.7,56.73,56.6,56.61,271052.0,44.7034,44.727,44.6246,44.6324,271052.0
2020-01-24 10:30:00,56.62,56.72,56.61,56.7,189460.0,44.6403,44.7192,44.6324,44.7034,189460.0
2020-01-24 10:40:00,56.71,56.71,56.54,56.56,523909.0,44.7113,44.7113,44.5772,44.593,523909.0
2020-01-24 10:50:00,56.56,56.62,56.51,56.61,557673.0,44.593,44.6403,44.5536,44.6324,557673.0
2020-01-24 11:00:00,56.61,56.77,56.57,56.76,192589.0,44.6324,44.7586,44.6009,44.7507,192589.0
2020-01-24 11:10:00,56.76,56.79,56.57,56.6,232670.0,44.7507,44.7744,44.6009,44.6246,232670.0
2020-01-24 11:20:00,56.59,56.63,56.52,56.6,967098.0,44.6167,44.6482,44.5615,44.6246,967098.0
2020-01-24 11:30:00,56.6,56.67,56.53,56.61,949701.0,44.6246,44.6797,44.5694,44.6324,949701.0
2020-01-24 11:40:00,56.61,56.62,56.52,56.53,246191.0,44.6324,44.6403,44.5615,44.5694,246191.0
2020-01-24 11:50:00,56.53,56.58,56.5,56.52,490412.0,44.5694,44.6088,44.5457,44.5615,490412.0
2020-01-24 12:00:00,56.51,56.56,56.5,56.55,216987.0,44.5536,44.593,44.5457,44.5851,216987.0
2020-01-24 12:10:00,56.55,56.56,56.37,56.41,577282.0,44.5851,44.593,44.4432,44.4748,577282.0
2020-01-24 12:20:00,56.41,56.48,56.39,56.47,275300.0,44.4748,44.5299,44.459,44.5221,275300.0
2020-01-24 12:30:00,56.46,56.58,56.45,56.56,278626.0,44.5142,44.6088,44.5063,44.593,278626.0
2020-01-24 12:40:00,56.57,56.62,56.53,56.57,306753.0,44.6009,44.6403,44.5694,44.6009,306753.0
2020-01-24 12:50:00,56.56,56.56,56.46,56.5,108722.0,44.593,44.593,44.5142,44.5457,108722.0
2020-01-24 13:00:00,56.5,56.5,56.41,56.47,441558.0,44.5457,44.5457,44.4748,44.5221,441558.0
2020-01-24 13:10:00,56.48,56.49,56.4,56.4,136361.0,44.5299,44.5378,44.4669,44.4669,136361.0
2020-01-24 13:20:00,56.4,56.45,56.36,56.36,203191.0,44.4669,44.5063,44.4353,44.4353,203191.0
2020-01-24 13:30:00,56.36,56.42,56.33,56.41,443167.0,44.4353,44.4826,44.4117,44.4748,443167.0
2020-01-24 13:40:00,56.4,56.4,56.32,56.33,273480.0,44.4669,44.4669,44.4038,44.4117,273480.0
2020-01-24 13:50:00,56.33,56.37,56.3,56.32,163964.0,44.4117,44.4432,44.388,44.4038,163964.0
2020-01-24 14:00:00,56.31,56.32,56.2,56.23,285321.0,44.3959,44.4038,44.3092,44.3328,285321.0
2020-01-24 14:10:00,56.23,56.25,56.18,56.24,285635.0,44.3328,44.3486,44.2934,44.3407,285635.0
2020-01-24 14:20:00,56.24,56.31,56.2,56.28,258684.0,44.3407,44.3959,44.3092,44.3723,258684.0
2020-01-24 14:30:00,56.28,56.44,56.28,56.34,394623.0,44.3723,44.4984,44.3723,44.4196,394623.0
2020-01-24 14:40:00,56.35,56.36,56.29,56.33,140016.0,44.4274,44.4353,44.3801,44.4117,140016.0
2020-01-24 14:50:00,56.33,56.53,56.32,56.53,448854.0,44.4117,44.5694,44.4038,44.5694,448854.0
2020-01-24 15:00:00,56.53,56.57,56.47,56.52,847245.0,44.5694,44.6009,44.5221,44.5615,847245.0
2020-01-24 15:10:00,56.52,56.57,56.46,56.54,1479895.0,44.5615,44.6009,44.5142,44.5772,1479895.0
2020-01-24 15:20:00,56.53,56.67,56.51,56.62,619811.0,44.5694,44.6797,44.5536,44.6403,619811.0
2020-01-24 15:30:00,56.62,56.63,56.48,56.5,644011.0,44.6403,44.6482,44.5299,44.5457,644011.0
2020-01-24 15:40:00,56.5,56.58,56.43,56.57,1024093.0,44.5457,44.6088,44.4905,44.6009,1024093.0
2020-01-24 15:50:00,56.56,56.67,56.5,56.59,2430088.0,44.593,44.6797,44.5457,44.6167,2430088.0
2020-01-27 09:30:00,55.48,55.55,55.28,55.54,1517460.0,43.7415,43.7967,43.5838,43.7888,1517460.0
2020-01-27 09:40:00,55.55,55.56,55.35,55.47,890082.0,43.7967,43.8046,43.639,43.7336,890082.0
2020-01-27 09:50:00,55.47,55.7,55.46,55.62,542881.0,43.7336,43.915,43.7258,43.8519,542881.0
2020-01-27 10:00:00,55.61,55.65,55.43,55.47,526856.0,43.844,43.8756,43.7021,43.7336,526856.0
2020-01-27 10:10:00,55.46,55.5,55.38,55.41,461887.0,43.7258,43.7573,43.6627,43.6863,461887.0
2020-01-27 10:20:00,55.41,55.5,55.35,55.48,625256.0,43.6863,43.7573,43.639,43.7415,625256.0
2020-01-27 10:30:00,55.48,55.52,55.34,55.42,440365.0,43.7415,43.7731,43.6311,43.6942,440365.0
2020-01-27 10:40:00,55.43,55.43,55.18,55.23,469793.0,43.7021,43.7021,43.505,43.5444,469793.0
2020-01-27 10:50:00,55.23,55.24,55.09,55.16,886285.0,43.5444,43.5523,43.434,43.4892,886285.0
2020-01-27 11:00:00,55.16,55.24,55.06,55.1,453576.0,43.4892,43.5523,43.4104,43.4419,453576.0
2020-01-27 11:10:00,55.09,55.18,55.08,55.14,635075.0,43.434,43.505,43.4262,43.4735,635075.0
2020-01-27 11:20:00,55.14,55.29,55.1,55.2,788268.0,43.4735,43.5917,43.4419,43.5208,788268.0
2020-01-27 11:30:00,55.2,55.26,55.05,55.21,779420.0,43.5208,43.5681,43.4025,43.5287,779420.0
2020-01-27 11:40:00,55.2,55.22,55.09,55.15,510398.0,43.5208,43.5365,43.434,43.4813,510398.0
2020-01-27 11:50:00,55.15,55.21,55.1,55.16,228663.0,43.4813,43.5287,43.4419,43.4892,228663.0
2020-01-27 12:00:00,55.16,55.27,55.14,55.25,272168.0,43.4892,43.576,43.4735,43.5602,272168.0
2020-01-27 12:10:00,55.25,55.31,55.2,55.28,229911.0,43.5602,43.6075,43.5208,43.5838,229911.0
2020-01-27 12:20:00,55.29,55.35,55.27,55.3,133097.0,43.5917,43.639,43.576,43.5996,133097.0
2020-01-27 12:30:00,55.29,55.36,55.29,55.3,165143.0,43.5917,43.6469,43.5917,43.5996,165143.0
2020-01-27 12:40:00,55.3,55.36,55.3,55.34,149811.0,43.5996,43.6469,43.5996,43.6311,149811.0
2020-01-27 12:50:00,55.34,55.36,55.25,55.3,255862.0,43.6311,43.6469,43.5602,43.5996,255862.0
2020-01-27 13:00:00,55.3,55.36,55.26,55.26,120145.0,43.5996,43.6469,43.5681,43.5681,120145.0
2020-01-27 13:10:00,55.27,55.27,55.19,55.23,115068.0,43.576,43.576,43.5129,43.5444,115068.0
2020-01-27 13:20:00,55.24,55.31,55.21,55.29,181522.0,43.5523,43.6075,43.5287,43.5917,181522.0
2020-01-27 13:30:00,55.28,55.34,55.28,55.31,191875.0,43.5838,43.6311,43.5838,43.6075,191875.0
2020-01-27 13:40:00,55.31,55.36,55.28,55.3,200071.0,43.6075,43.6469,43.5838,43.5996,200071.0
2020-01-27 13:50:00,55.29,55.31,55.21,55.24,157154.0,43.5917,43.6075,43.5287,43.5523,157154.0
2020-01-27 14:00:00,55.24,55.26,55.15,55.16,274002.0,43.5523,43.5681,43.4813,43.4892,274002.0
2020-01-27 14:10:00,55.15,55.2,55.13,55.14,218591.0,43.4813,43.5208,43.4656,43.4735,218591.0
2020-01-27 14:20:00,55.14,55.19,55.1,55.19,185929.0,43.4735,43.5129,43.4419,43.5129,185929.0
2020-01-27 14:30:00,55.19,55.22,55.13,55.18,195012.0,43.5129,43.5365,43.4656,43.505,195012.0
2020-01-27 14:40:00,55.19,55.21,55.1,55.13,353557.0,43.5129,43.5287,43.4419,43.4656,353557.0
2020-01-27 14:50:00,55.12,55.14,55.07,55.09,307676.0,43.4577,43.4735,43.4183,43.434,307676.0
2020-01-27 15:00:00,55.09,55.09,55.0,55.02,676778.0,43.434,43.434,43.3631,43.3789,676778.0
2020-01-27 15:10:00,55.02,55.1,54.98,55.08,435032.0,43.3789,43.4419,43.3473,43.4262,435032.0
2020-01-27 15:20:00,55.07,55.12,55.05,55.09,422129.0,43.4183,43.4577,43.4025,43.434,422129.0
2020-01-27 15:30:00,55.09,55.1,55.04,55.09,603373.0,43.434,43.4419,43.3946,43.434,603373.0
2020-01-27 15:40:00,55.09,55.11,54.99,55.03,906256.0,43.434,43.4498,43.3552,43.3867,906256.0
2020-01-27 15:50:00,55.04,55.07,54.99,55.01,2725580.0,43.3946,43.4183,43.3552,43.371,2725580.0
2020-01-28 09:30:00,55.36,55.49,55.09,55.17,1165213.0,43.6469,43.7494,43.434,43.4971,1165213.0
2020-01-28 09:40:00,55.16,55.21,55.08,55.18,672794.0,43.4892,43.5287,43.4262,43.505,672794.0
2020-01-28 09:50:00,55.18,55.28,55.12,55.14,330335.0,43.505,43.5838,43.4577,43.4735,330335.0
2020-01-28 10:00:00,55.14,55.32,55.11,55.3,478144.0,43.4735,43.6154,43.4498,43.5996,478144.0
2020-01-28 10:10:00,55.31,55.55,55.31,55.5,640346.0,43.6075,43.7967,43.6075,43.7573,640346.0
2020-01-28 10:20:00,55.51,55.64,55.48,55.48,659167.0,43.7652,43.8677,43.7415,43.7415,659167.0
2020-01-28 10:30:00,55.48,55.52,55.4,55.48,280485.0,43.7415,43.7731,43.6785,43.7415,280485.0
2020-01-28 10:40:00,55.48,55.58,55.38,55.4,288884.0,43.7415,43.8204,43.6627,43.6785,288884.0
2020-01-28 10:50:00,55.39,55.54,55.37,55.53,293505.0,43.6706,43.7888,43.6548,43.7809,293505.0
2020-01-28 11:00:00,55.53,55.56,55.34,55.36,290364.0,43.7809,43.8046,43.6311,43.6469,290364.0
2020-01-28 11:10:00,55.36,55.51,55.35,55.44,247090.0,43.6469,43.7652,43.639,43.71,247090.0
2020-01-28 11:20:00,55.45,55.46,55.33,55.36,345096.0,43.7179,43.7258,43.6233,43.6469,345096.0
2020-01-28 11:30:00,55.37,55.45,55.33,55.37,274018.0,43.6548,43.7179,43.6233,43.6548,274018.0
2020-01-28 11:40:00,55.38,55.43,55.36,55.41,169548.0,43.6627,43.7021,43.6469,43.6863,169548.0
2020-01-28 11:50:00,55.41,55.54,55.39,55.54,122377.0,43.6863,43.7888,43.6706,43.7888,122377.0
2020-01-28 12:00:00,55.53,55.56,55.46,55.46,176339.0,43.7809,43.8046,43.7258,43.7258,176339.0
2020-01-28 12:10:00,55.46,55.54,55.45,55.54,120221.0,43.7258,43.7888,43.7179,43.7888,120221.0
2020-01-28 12:20:00,55.54,55.56,55.48,55.54,178672.0,43.7888,43.8046,43.7415,43.7888,178672.0
2020-01-28 12:30:00,55.54,55.54,55.41,55.42,158429.0,43.7888,43.7888,43.6863,43.6942,158429.0
2020-01-28 12:40:00,55.42,55.5,55.38,55.45,90096.0,43.6942,43.7573,43.6627,43.7179,90096.0
2020-01-28 12:50:00,55.45,55.49,55.42,55.43,121090.0,43.7179,43.7494,43.6942,43.7021,121090.0
2020-01-28 13:00:00,55.43,55.43,55.35,55.39,124724.0,43.7021,43.7021,43.639,43.6706,124724.0
2020-01-28 13:10:00,55.38,55.39,55.33,55.36,111711.0,43.6627,43.6706,43.6233,43.6469,111711.0
2020-01-28 13:20:00,55.37,55.43,55.35,55.41,166117.0,43.6548,43.7021,43.639,43.6863,166117.0
2020-01-28 13:30:00,55.41,55.44,55.39,55.4,368313.0,43.6863,43.71,43.6706,43.6785,368313.0
2020-01-28 13:40:00,55.4,55.43,55.34,55.35,454942.0,43.6785,43.7021,43.6311,43.639,454942.0
2020-01-28 13:50:00,55.35,55.37,55.31,55.33,132151.0,43.639,43.6548,43.6075,43.6233,132151.0
2020-01-28 14:00:00,55.32,55.37,55.32,55.37,126588.0,43.6154,43.6548,43.6154,43.6548,126588.0
2020-01-28 14:10:00,55.37,55.43,55.36,55.43,120553.0,43.6548,43.7021,43.6469,43.7021,120553.0
2020-01-28 14:20:00,55.43,55.46,55.38,55.38,192997.0,43.7021,43.7258,43.6627,43.6627,192997.0
2020-01-28 14:30:00,55.38,55.49,55.37,55.44,132778.0,43.6627,43.7494,43.6548,43.71,132778.0
2020-01-28 14:40:00,55.44,55.48,55.42,55.42,155294.0,43.71,43.7415,43.6942,43.6942,155294.0
2020-01-28 14:50:00,55.41,55.44,55.35,55.36,171702.0,43.6863,43.71,43.639,43.6469,171702.0
2020-01-28 15:00:00,55.36,55.39,55.3,55.32,201300.0,43.6469,43.6706,43.5996,43.6154,201300.0
2020-01-28 15:10:00,55.32,55.4,55.31,55.39,239799.0,43.6154,43.6785,43.6075,43.6706,239799.0
2020-01-28 15:20:00,55.39,55.45,55.39,55.44,237681.0,43.6706,43.7179,43.6706,43.71,237681.0
2020-01-28 15:30:00,55.44,55.46,55.35,55.35,399876.0,43.71,43.7258,43.639,43.639,399876.0
2020-01-28 15:40:00,55.35,55.41,55.34,55.37,475520.0,43.639,43.6863,43.6311,43.6548,475520.0
2020-01-28 15:50:00,55.36,55.41,55.26,55.27,1413866.0,43.6469,43.6863,43.5681,43.576,1413866.0
2020-01-29 09:30:00,55.61,55.81,55.48,55.49,532603.0,43.844,44.0017,43.7415,43.7494,532603.0
2020-01-29 09:40:00,55.49,55.62,55.46,55.5,354537.0,43.7494,43.8519,43.7258,43.7573,354537.0
2020-01-29 09:50:00,55.51,55.55,55.32,55.39,215239.0,43.7652,43.7967,43.6154,43.6706,215239.0
2020-01-29 10:00:00,55.39,55.4,55.11,55.18,409316.0,43.6706,43.6785,43.4498,43.505,409316.0
2020-01-29 10:10:00,55.17,55.27,55.06,55.27,313342.0,43.4971,43.576,43.4104,43.576,313342.0
2020-01-29 10:20:00,55.26,55.38,55.18,55.32,199734.0,43.5681,43.6627,43.505,43.6154,199734.0
2020-01-29 10:30:00,55.33,55.33,55.1,55.23,411086.0,43.6233,43.6233,43.4419,43.5444,411086.0
2020-01-29 10:40:00,55.23,55.28,55.16,55.2,203879.0,43.5444,43.5838,43.4892,43.5208,203879.0
2020-01-29 10:50:00,55.2,55.26,55.18,55.24,215253.0,43.5208,43.5681,43.505,43.5523,215253.0
2020-01-29 11:00:00,55.25,55.34,55.24,55.26,233321.0,43.5602,43.6311,43.5523,43.5681,233321.0
2020-01-29 11:10:00,55.27,55.27,55.15,55.16,359046.0,43.576,43.576,43.4813,43.4892,359046.0
2020-01-29 11:20:00,55.16,55.25,55.14,55.21,365025.0,43.4892,43.5602,43.4735,43.5287,365025.0
2020-01-29 11:30:00,55.2,55.23,55.08,55.13,273811.0,43.5208,43.5444,43.4262,43.4656,273811.0
2020-01-29 11:40:00,55.13,55.2,55.1,55.18,153635.0,43.4656,43.5208,43.4419,43.505,153635.0
2020-01-29 11:50:00,55.19,55.24,55.14,55.15,495118.0,43.5129,43.5523,43.4735,43.4813,495118.0
2020-01-29 12:00:00,55.15,55.15,55.07,55.08,199178.0,43.4813,43.4813,43.4183,43.4262,199178.0
2020-01-29 12:10:00,55.08,55.12,55.07,55.1,126580.0,43.4262,43.4577,43.4183,43.4419,126580.0
2020-01-29 12:20:00,55.09,55.11,55.04,55.07,176643.0,43.434,43.4498,43.3946,43.4183,176643.0
2020-01-29 12:30:00,55.07,55.08,55.01,55.02,165373.0,43.4183,43.4262,43.371,43.3789,165373.0
2020-01-29 12:40:00,55.02,55.04,55.0,55.03,208773.0,43.3789,43.3946,43.3631,43.3867,208773.0
2020-01-29 12:50:00,55.04,55.04,54.97,54.98,199416.0,43.3946,43.3946,43.3394,43.3473,199416.0
2020-01-29 13:00:00,54.97,54.99,54.92,54.93,231973.0,43.3394,43.3552,43.3,43.3079,231973.0
2020-01-29 13:10:00,54.93,54.96,54.91,54.95,145491.0,43.3079,43.3315,43.2921,43.3237,145491.0
2020-01-29 13:20:00,54.95,54.99,54.94,54.98,91846.0,43.3237,43.3552,43.3158,43.3473,91846.0
2020-01-29 13:30:00,54.98,55.03,54.96,54.97,236081.0,43.3473,43.3867,43.3315,43.3394,236081.0
2020-01-29 13:40:00,54.97,54.98,54.88,54.93,170955.0,43.3394,43.3473,43.2685,43.3079,170955.0
2020-01-29 13:50:00,54.92,55.01,54.84,55.0,383281.0,43.3,43.371,43.2369,43.3631,383281.0
2020-01-29 14:00:00,54.99,55.04,54.92,54.94,330507.0,43.3552,43.3946,43.3,43.3158,330507.0
2020-01-29 14:10:00,54.94,54.97,54.91,54.91,188417.0,43.3158,43.3394,43.2921,43.2921,188417.0
2020-01-29 14:20:00,54.91,54.96,54.86,54.9,164384.0,43.2921,43.3315,43.2527,43.2842,164384.0
2020-01-29 14:30:00,54.9,54.93,54.86,54.9,353035.0,43.2842,43.3079,43.2527,43.2842,353035.0
2020-01-29 14:40:00,54.9,54.91,54.84,54.86,234076.0,43.2842,43.2921,43.2369,43.2527,234076.0
2020-01-29 14:50:00,54.86,54.86,54.8,54.81,216760.0,43.2527,43.2527,43.2054,43.2133,216760.0
2020-01-29 15:00:00,54.8,54.83,54.73,54.81,265683.0,43.2054,43.2291,43.1502,43.2133,265683.0
2020-01-29 15:10:00,54.81,54.82,54.69,54.76,335207.0,43.2133,43.2212,43.1187,43.1739,335207.0
2020-01-29 15:20:00,54.75,54.8,54.66,54.77,352355.0,43.166,43.2054,43.095,43.1817,352355.0
2020-01-29 15:30:00,54.77,54.81,54.73,54.75,411499.0,43.1817,43.2133,43.1502,43.166,411499.0
2020-01-29 15:40:00,54.74,54.78,54.71,54.72,505835.0,43.1581,43.1896,43.1344,43.1423,505835.0
2020-01-29 15:50:00,54.72,54.75,54.65,54.69,1868888.0,43.1423,43.166,43.0871,43.1187,1868888.0
2020-01-30 09:30:00,54.15,54.53,54.15,54.43,1497313.0,42.6929,42.9925,42.6929,42.9137,1497313.0
2020-01-30 09:40:00,54.44,54.81,54.34,54.72,595075.0,42.9216,43.2133,42.8427,43.1423,595075.0
2020-01-30 09:50:00,54.72,54.73,54.52,54.6,457418.0,43.1423,43.1502,42.9846,43.0477,457418.0
2020-01-30 10:00:00,54.59,54.67,54.53,54.64,849078.0,43.0398,43.1029,42.9925,43.0793,849078.0
2020-01-30 10:10:00,54.65,54.65,54.46,54.51,1096369.0,43.0871,43.0871,42.9373,42.9768,1096369.0
2020-01-30 10:20:00,54.51,54.52,54.45,54.52,351128.0,42.9768,42.9846,42.9295,42.9846,351128.0
2020-01-30 10:30:00,54.52,54.53,54.27,54.28,495803.0,42.9846,42.9925,42.7875,42.7954,495803.0
2020-01-30 10:40:00,54.27,54.29,54.1,54.1,545555.0,42.7875,42.8033,42.6535,42.6535,545555.0
2020-01-30 10:50:00,54.11,54.14,54.01,54.04,532811.0,42.6614,42.685,42.5825,42.6062,532811.0
2020-01-30 11:00:00,54.03,54.19,54.02,54.1,396922.0,42.5983,42.7245,42.5904,42.6535,396922.0
2020-01-30 11:10:00,54.1,54.3,54.1,54.3,435783.0,42.6535,42.8112,42.6535,42.8112,435783.0
2020-01-30 11:20:00,54.31,54.41,54.28,54.35,537011.0,42.8191,42.8979,42.7954,42.8506,537011.0
2020-01-30 11:30:00,54.36,54.37,54.23,54.25,291881.0,42.8585,42.8664,42.756,42.7718,291881.0
2020-01-30 11:40:00,54.25,54.38,54.25,54.3,583976.0,42.7718,42.8743,42.7718,42.8112,583976.0
2020-01-30 11:50:00,54.31,54.37,54.25,54.25,370598.0,42.8191,42.8664,42.7718,42.7718,370598.0
2020-01-30 12:00:00,54.25,54.3,54.14,54.16,150719.0,42.7718,42.8112,42.685,42.7008,150719.0
2020-01-30 12:10:00,54.16,54.22,54.16,54.18,264207.0,42.7008,42.7481,42.7008,42.7166,264207.0
2020-01-30 12:20:00,54.18,54.21,54.13,54.14,180957.0,42.7166,42.7402,42.6772,42.685,180957.0
2020-01-30 12:30:00,54.13,54.22,54.11,54.11,482791.0,42.6772,42.7481,42.6614,42.6614,482791.0
2020-01-30 12:40:00,54.11,54.16,54.08,54.14,363268.0,42.6614,42.7008,42.6377,42.685,363268.0
2020-01-30 12:50:00,54.14,54.22,54.12,54.16,183329.0,42.685,42.7481,42.6693,42.7008,183329.0
2020-01-30 13:00:00,54.17,54.23,54.15,54.17,237854.0,42.7087,42.756,42.6929,42.7087,237854.0
2020-01-30 13:10:00,54.17,54.25,54.17,54.19,257100.0,42.7087,42.7718,42.7087,42.7245,257100.0
2020-01-30 13:20:00,54.18,54.23,54.17,54.2,298900.0,42.7166,42.756,42.7087,42.7323,298900.0
2020-01-30 13:30:00,54.2,54.3,54.18,54.26,232644.0,42.7323,42.8112,42.7166,42.7797,232644.0
2020-01-30 13:40:00,54.25,54.33,54.25,54.25,266031.0,42.7718,42.8348,42.7718,42.7718,266031.0
2020-01-30 13:50:00,54.25,54.26,54.21,54.26,267589.0,42.7718,42.7797,42.7402,42.7797,267589.0
2020-01-30 14:00:00,54.26,54.3,54.25,54.28,196103.0,42.7797,42.8112,42.7718,42.7954,196103.0
2020-01-30 14:10:00,54.29,54.35,54.27,54.34,255607.0,42.8033,42.8506,42.7875,42.8427,255607.0
2020-01-30 14:20:00,54.34,54.41,54.33,54.36,178320.0,42.8427,42.8979,42.8348,42.8585,178320.0
2020-01-30 14:30:00,54.37,54.38,54.3,54.31,289578.0,42.8664,42.8743,42.8112,42.8191,289578.0
2020-01-30 14:40:00,54.3,54.58,54.29,54.45,1020362.0,42.8112,43.0319,42.8033,42.9295,1020362.0
2020-01-30 14:50:00,54.46,54.64,54.39,54.62,422415.0,42.9373,43.0793,42.8821,43.0635,422415.0
2020-01-30 15:00:00,54.62,54.84,54.58,54.72,811408.0,43.0635,43.2369,43.0319,43.1423,811408.0
2020-01-30 15:10:00,54.72,54.77,54.63,54.74,1026475.0,43.1423,43.1817,43.0714,43.1581,1026475.0
2020-01-30 15:20:00,54.74,54.86,54.74,54.81,820208.0,43.1581,43.2527,43.1581,43.2133,820208.0
2020-01-30 15:30:00,54.8,54.93,54.78,54.9,1034795.0,43.2054,43.3079,43.1896,43.2842,1034795.0
2020-01-30 15:40:00,54.9,55.13,54.87,55.1,1430906.0,43.2842,43.4656,43.2606,43.4419,1430906.0
2020-01-30 15:50:00,55.1,55.22,55.06,55.15,2034640.0,43.4419,43.5365,43.4104,43.4813,2034640.0
2020-01-31 09:30:00,54.23,54.38,53.78,54.0,2132426.0,42.756,42.8743,42.4012,42.5747,2132426.0
2020-01-31 09:40:00,54.0,54.02,53.85,53.9,1316124.0,42.5747,42.5904,42.4564,42.4958,1316124.0
2020-01-31 09:50:00,53.9,54.04,53.8,54.03,942989.0,42.4958,42.6062,42.417,42.5983,942989.0
2020-01-31 10:00:00,54.04,54.04,53.73,53.77,922349.0,42.6062,42.6062,42.3618,42.3933,922349.0
2020-01-31 10:10:00,53.77,53.93,53.74,53.83,717734.0,42.3933,42.5195,42.3697,42.4406,717734.0
2020-01-31 10:20:00,53.82,53.91,53.74,53.74,636156.0,42.4327,42.5037,42.3697,42.3697,636156.0
2020-01-31 10:30:00,53.73,53.76,53.62,53.66,494653.0,42.3618,42.3854,42.2751,42.3066,494653.0
2020-01-31 10:40:00,53.66,53.71,53.55,53.61,710567.0,42.3066,42.346,42.2199,42.2672,710567.0
2020-01-31 10:50:00,53.6,53.61,53.46,53.53,773274.0,42.2593,42.2672,42.1489,42.2041,773274.0
2020-01-31 11:00:00,53.53,53.62,53.49,53.5,680002.0,42.2041,42.2751,42.1726,42.1805,680002.0
2020-01-31 11:10:00,53.49,53.6,53.39,53.53,753474.0,42.1726,42.2593,42.0937,42.2041,753474.0
2020-01-31 11:20:00,53.53,53.68,53.46,53.62,596028.0,42.2041,42.3224,42.1489,42.2751,596028.0
2020-01-31 11:30:00,53.63,53.91,53.63,53.77,842806.0,42.2829,42.5037,42.2829,42.3933,842806.0
2020-01-31 11:40:00,53.77,53.99,53.76,53.91,584609.0,42.3933,42.5668,42.3854,42.5037,584609.0
2020-01-31 11:50:00,53.92,53.93,53.78,53.85,358561.0,42.5116,42.5195,42.4012,42.4564,358561.0
2020-01-31 12:00:00,53.84,53.92,53.68,53.73,744537.0,42.4485,42.5116,42.3224,42.3618,744537.0
2020-01-31 12:10:00,53.73,53.75,53.55,53.58,425742.0,42.3618,42.3776,42.2199,42.2435,425742.0
2020-01-31 12:20:00,53.58,53.6,53.53,53.56,377993.0,42.2435,42.2593,42.2041,42.2278,377993.0
2020-01-31 12:30:00,53.56,53.56,53.36,53.38,819449.0,42.2278,42.2278,42.0701,42.0858,819449.0
2020-01-31 12:40:00,53.37,53.49,53.31,53.33,816856.0,42.078,42.1726,42.0307,42.0464,816856.0
2020-01-31 12:50:00,53.32,53.42,53.23,53.34,373915.0,42.0385,42.1174,41.9676,42.0543,373915.0
2020-01-31 13:00:00,53.35,53.48,53.29,53.3,487199.0,42.0622,42.1647,42.0149,42.0228,487199.0
2020-01-31 13:10:00,53.3,53.32,53.21,53.22,318075.0,42.0228,42.0385,41.9518,41.9597,318075.0
2020-01-31 13:20:00,53.21,53.38,53.2,53.29,658837.0,41.9518,42.0858,41.9439,42.0149,658837.0
2020-01-31 13:30:00,53.27,53.31,53.19,53.23,632569.0,41.9991,42.0307,41.936,41.9676,632569.0
2020-01-31 13:40:00,53.23,53.3,53.17,53.3,1002823.0,41.9676,42.0228,41.9203,42.0228,1002823.0
2020-01-31 13:50:00,53.29,53.31,53.16,53.19,452089.0,42.0149,42.0307,41.9124,41.936,452089.0
2020-01-31 14:00:00,53.19,53.45,53.19,53.42,398638.0,41.936,42.141,41.936,42.1174,398638.0
2020-01-31 14:10:00,53.42,53.48,53.38,53.46,348275.0,42.1174,42.1647,42.0858,42.1489,348275.0
2020-01-31 14:20:00,53.46,53.47,53.31,53.34,653159.0,42.1489,42.1568,42.0307,42.0543,653159.0
2020-01-31 14:30:00,53.33,53.5,53.3,53.42,443908.0,42.0464,42.1805,42.0228,42.1174,443908.0
2020-01-31 14:40:00,53.43,53.45,53.32,53.33,352921.0,42.1253,42.141,42.0385,42.0464,352921.0
2020-01-31 14:50:00,53.33,53.38,53.28,53.34,352614.0,42.0464,42.0858,42.007,42.0543,352614.0
2020-01-31 15:00:00,53.34,53.36,53.23,53.27,468843.0,42.0543,42.0701,41.9676,41.9991,468843.0
2020-01-31 15:10:00,53.26,53.35,53.21,53.32,566096.0,41.9912,42.0622,41.9518,42.0385,566096.0
2020-01-31 15:20:00,53.33,53.39,53.28,53.31,860199.0,42.0464,42.0937,42.007,42.0307,860199.0
2020-01-31 15:30:00,53.31,53.45,53.31,53.33,1411094.0,42.0307,42.141,42.0307,42.0464,1411094.0
2020-01-31 15:40:00,53.33,53.53,53.28,53.39,1665541.0,42.0464,42.2041,42.007,42.0937,1665541.0
2020-01-31 15:50:00,53.38,53.5,53.36,53.43,3519791.0,42.0858,42.1805,42.0701,42.1253,3519791.0
2020-02-03 09:30:00,53.37,53.37,52.95,53.0,1078746.0,42.078,42.078,41.7468,41.7862,1078746.0
2020-02-03 09:40:00,52.99,53.15,52.94,53.09,849654.0,41.7784,41.9045,41.7389,41.8572,849654.0
2020-02-03 09:50:00,53.1,53.21,53.07,53.14,750944.0,41.8651,41.9518,41.8414,41.8966,750944.0
2020-02-03 10:00:00,53.19,53.44,53.15,53.25,989761.0,41.936,42.1331,41.9045,41.9833,989761.0
2020-02-03 10:10:00,53.26,53.34,53.2,53.29,528663.0,41.9912,42.0543,41.9439,42.0149,528663.0
2020-02-03 10:20:00,53.29,53.45,53.24,53.43,670637.0,42.0149,42.141,41.9755,42.1253,670637.0
2020-02-03 10:30:00,53.42,53.43,53.25,53.28,389290.0,42.1174,42.1253,41.9833,42.007,389290.0
2020-02-03 10:40:00,53.28,53.31,53.08,53.08,308459.0,42.007,42.0307,41.8493,41.8493,308459.0
2020-02-03 10:50:00,53.08,53.13,53.05,53.09,185407.0,41.8493,41.8887,41.8257,41.8572,185407.0
2020-02-03 11:00:00,53.1,53.12,53.0,53.05,348628.0,41.8651,41.8809,41.7862,41.8257,348628.0
2020-02-03 11:10:00,53.05,53.07,52.83,52.85,656747.0,41.8257,41.8414,41.6522,41.668,656747.0
2020-02-03 11:20:00,52.84,52.85,52.72,52.73,783040.0,41.6601,41.668,41.5655,41.5734,783040.0
2020-02-03 11:30:00,52.73,52.8,52.62,52.64,619625.0,41.5734,41.6286,41.4866,41.5024,619625.0
2020-02-03 11:40:00,52.64,52.67,52.57,52.6,865218.0,41.5024,41.5261,41.4472,41.4709,865218.0
2020-02-03 11:50:00,52.6,52.81,52.55,52.8,534681.0,41.4709,41.6364,41.4315,41.6286,534681.0
2020-02-03 12:00:00,52.8,52.9,52.73,52.77,328884.0,41.6286,41.7074,41.5734,41.6049,328884.0
2020-02-03 12:10:00,52.77,52.9,52.73,52.9,119006.0,41.6049,41.7074,41.5734,41.7074,119006.0
2020-02-03 12:20:00,52.89,52.92,52.83,52.86,142209.0,41.6995,41.7232,41.6522,41.6759,142209.0
2020-02-03 12:30:00,52.86,52.92,52.85,52.9,100569.0,41.6759,41.7232,41.668,41.7074,100569.0
2020-02-03 12:40:00,52.89,52.93,52.86,52.88,165450.0,41.6995,41.7311,41.6759,41.6916,165450.0
2020-02-03 12:50:00,52.89,52.99,52.88,52.97,156431.0,41.6995,41.7784,41.6916,41.7626,156431.0
2020-02-03 13:00:00,52.97,53.01,52.88,52.89,613999.0,41.7626,41.7941,41.6916,41.6995,613999.0
2020-02-03 13:10:00,52.89,52.9,52.72,52.75,176923.0,41.6995,41.7074,41.5655,41.5891,176923.0
2020-02-03 13:20:00,52.75,52.83,52.73,52.77,109135.0,41.5891,41.6522,41.5734,41.6049,109135.0
2020-02-03 13:30:00,52.78,52.86,52.77,52.82,405803.0,41.6128,41.6759,41.6049,41.6443,405803.0
2020-02-03 13:40:00,52.82,52.84,52.78,52.8,378738.0,41.6443,41.6601,41.6128,41.6286,378738.0
2020-02-03 13:50:00,52.8,52.82,52.75,52.79,215906.0,41.6286,41.6443,41.5891,41.6207,215906.0
2020-02-03 14:00:00,52.79,52.79,52.74,52.78,180686.0,41.6207,41.6207,41.5813,41.6128,180686.0
2020-02-03 14:10:00,52.77,52.78,52.68,52.74,342782.0,41.6049,41.6128,41.5339,41.5813,342782.0
2020-02-03 14:20:00,52.73,52.79,52.68,52.69,290654.0,41.5734,41.6207,41.5339,41.5418,290654.0
2020-02-03 14:30:00,52.69,52.76,52.65,52.73,238246.0,41.5418,41.597,41.5103,41.5734,238246.0
2020-02-03 14:40:00,52.73,52.8,52.71,52.78,225188.0,41.5734,41.6286,41.5576,41.6128,225188.0
2020-02-03 14:50:00,52.78,52.8,52.7,52.71,216230.0,41.6128,41.6286,41.5497,41.5576,216230.0
2020-02-03 15:00:00,52.71,52.78,52.7,52.74,232350.0,41.5576,41.6128,41.5497,41.5813,232350.0
2020-02-03 15:10:00,52.75,52.78,52.72,52.78,262810.0,41.5891,41.6128,41.5655,41.6128,262810.0
2020-02-03 15:20:00,52.78,52.86,52.76,52.86,328816.0,41.6128,41.6759,41.597,41.6759,328816.0
2020-02-03 15:30:00,52.86,52.89,52.77,52.78,835481.0,41.6759,41.6995,41.6049,41.6128,835481.0
2020-02-03 15:40:00,52.77,52.82,52.71,52.72,1097428.0,41.6049,41.6443,41.5576,41.5655,1097428.0
2020-02-03 15:50:00,52.71,52.77,52.65,52.74,2335631.0,41.5576,41.6049,41.5103,41.5813,2335631.0
2020-02-04 09:30:00,53.5,53.92,53.5,53.71,1162997.0,42.1805,42.5116,42.1805,42.346,1162997.0
2020-02-04 09:40:00,53.71,53.77,53.46,53.67,1902162.0,42.346,42.3933,42.1489,42.3145,1902162.0
2020-02-04 09:50:00,53.66,53.67,53.53,53.58,815171.0,42.3066,42.3145,42.2041,42.2435,815171.0
2020-02-04 10:00:00,53.57,53.61,53.45,53.51,687915.0,42.2356,42.2672,42.141,42.1883,687915.0
2020-02-04 10:10:00,53.52,53.58,53.43,53.56,560691.0,42.1962,42.2435,42.1253,42.2278,560691.0
2020-02-04 10:20:00,53.57,53.74,53.5,53.74,1846286.0,42.2356,42.3697,42.1805,42.3697,1846286.0
2020-02-04 10:30:00,53.74,53.77,53.58,53.6,582492.0,42.3697,42.3933,42.2435,42.2593,582492.0
2020-02-04 10:40:00,53.6,53.6,53.4,53.41,708614.0,42.2593,42.2593,42.1016,42.1095,708614.0
2020-02-04 10:50:00,53.41,53.47,53.36,53.44,621295.0,42.1095,42.1568,42.0701,42.1331,621295.0
2020-02-04 11:00:00,53.44,53.56,53.43,53.47,350341.0,42.1331,42.2278,42.1253,42.1568,350341.0
2020-02-04 11:10:00,53.47,53.62,53.46,53.59,266646.0,42.1568,42.2751,42.1489,42.2514,266646.0
2020-02-04 11:20:00,53.59,53.64,53.46,53.47,361811.0,42.2514,42.2908,42.1489,42.1568,361811.0
2020-02-04 11:30:00,53.47,53.57,53.44,53.54,217545.0,42.1568,42.2356,42.1331,42.212,217545.0
2020-02-04 11:40:00,53.54,53.62,53.52,53.57,296877.0,42.212,42.2751,42.1962,42.2356,296877.0
2020-02-04 11:50:00,53.57,53.6,53.45,53.45,174676.0,42.2356,42.2593,42.141,42.141,174676.0
2020-02-04 12:00:00,53.46,53.46,53.33,53.37,186255.0,42.1489,42.1489,42.0464,42.078,186255.0
2020-02-04 12:10:00,53.36,53.36,53.25,53.29,408499.0,42.0701,42.0701,41.9833,42.0149,408499.0
2020-02-04 12:20:00,53.3,53.38,53.24,53.37,143240.0,42.0228,42.0858,41.9755,42.078,143240.0
2020-02-04 12:30:00,53.37,53.39,53.3,53.37,436866.0,42.078,42.0937,42.0228,42.078,436866.0
2020-02-04 12:40:00,53.37,53.37,53.21,53.25,144780.0,42.078,42.078,41.9518,41.9833,144780.0
2020-02-04 12:50:00,53.25,53.26,53.18,53.22,245787.0,41.9833,41.9912,41.9282,41.9597,245787.0
2020-02-04 13:00:00,53.23,53.28,53.19,53.22,137643.0,41.9676,42.007,41.936,41.9597,137643.0
2020-02-04 13:10:00,53.23,53.23,53.14,53.15,217143.0,41.9676,41.9676,41.8966,41.9045,217143.0
2020-02-04 13:20:00,53.14,53.18,53.12,53.18,260918.0,41.8966,41.9282,41.8809,41.9282,260918.0
2020-02-04 13:30:00,53.18,53.18,53.13,53.14,261492.0,41.9282,41.9282,41.8887,41.8966,261492.0
2020-02-04 13:40:00,53.15,53.15,53.1,53.14,228407.0,41.9045,41.9045,41.8651,41.8966,228407.0
2020-02-04 13:50:00,53.13,53.17,53.11,53.13,108230.0,41.8887,41.9203,41.873,41.8887,108230.0
2020-02-04 14:00:00,53.14,53.15,53.05,53.14,143803.0,41.8966,41.9045,41.8257,41.8966,143803.0
2020-02-04 14:10:00,53.14,53.15,53.1,53.12,210061.0,41.8966,41.9045,41.8651,41.8809,210061.0
2020-02-04 14:20:00,53.11,53.13,53.0,53.02,270069.0,41.873,41.8887,41.7862,41.802,270069.0
2020-02-04 14:30:00,53.01,53.12,53.0,53.09,371938.0,41.7941,41.8809,41.7862,41.8572,371938.0
2020-02-04 14:40:00,53.08,53.2,53.08,53.15,269003.0,41.8493,41.9439,41.8493,41.9045,269003.0
2020-02-04 14:50:00,53.15,53.15,53.05,53.05,362897.0,41.9045,41.9045,41.8257,41.8257,362897.0
2020-02-04 15:00:00,53.05,53.08,53.02,53.04,325656.0,41.8257,41.8493,41.802,41.8178,325656.0
2020-02-04 15:10:00,53.04,53.11,53.03,53.11,231554.0,41.8178,41.873,41.8099,41.873,231554.0
2020-02-04 15:20:00,53.11,53.18,53.09,53.16,325534.0,41.873,41.9282,41.8572,41.9124,325534.0
2020-02-04 15:30:00,53.15,53.15,52.91,52.91,584108.0,41.9045,41.9045,41.7153,41.7153,584108.0
2020-02-04 15:40:00,52.91,52.93,52.83,52.88,733384.0,41.7153,41.7311,41.6522,41.6916,733384.0
2020-02-04 15:50:00,52.88,52.95,52.84,52.95,1385322.0,41.6916,41.7468,41.6601,41.7468,1385322.0
2020-02-05 09:30:00,53.81,54.16,53.78,54.09,1192499.0,42.4249,42.7008,42.4012,42.6456,1192499.0
2020-02-05 09:40:00,54.08,54.29,54.01,54.27,497521.0,42.6377,42.8033,42.5825,42.7875,497521.0
2020-02-05 09:50:00,54.27,54.36,54.2,54.21,832715.0,42.7875,42.8585,42.7323,42.7402,832715.0
2020-02-05 10:00:00,54.21,54.56,54.18,54.46,944292.0,42.7402,43.0162,42.7166,42.9373,944292.0
2020-02-05 10:10:00,54.46,54.47,54.32,54.41,707512.0,42.9373,42.9452,42.827,42.8979,707512.0
2020-02-05 10:20:00,54.41,54.56,54.33,54.41,565716.0,42.8979,43.0162,42.8348,42.8979,565716.0
2020-02-05 10:30:00,54.4,54.66,54.4,54.62,867588.0,42.89,43.095,42.89,43.0635,867588.0
2020-02-05 10:40:00,54.62,54.66,54.49,54.65,515019.0,43.0635,43.095,42.961,43.0871,515019.0
2020-02-05 10:50:00,54.65,54.74,54.59,54.64,765648.0,43.0871,43.1581,43.0398,43.0793,765648.0
2020-02-05 11:00:00,54.64,54.66,54.46,54.57,678363.0,43.0793,43.095,42.9373,43.0241,678363.0
2020-02-05 11:10:00,54.56,54.66,54.53,54.54,261786.0,43.0162,43.095,42.9925,43.0004,261786.0
2020-02-05 11:20:00,54.53,54.71,54.52,54.7,886282.0,42.9925,43.1344,42.9846,43.1266,886282.0
2020-02-05 11:30:00,54.7,54.71,54.61,54.68,612572.0,43.1266,43.1344,43.0556,43.1108,612572.0
2020-02-05 11:40:00,54.69,54.8,54.65,54.77,471777.0,43.1187,43.2054,43.0871,43.1817,471777.0
2020-02-05 11:50:00,54.77,54.88,54.7,54.87,631857.0,43.1817,43.2685,43.1266,43.2606,631857.0
2020-02-05 12:00:00,54.86,54.9,54.77,54.8,679382.0,43.2527,43.2842,43.1817,43.2054,679382.0
2020-02-05 12:10:00,54.79,54.89,54.75,54.86,661852.0,43.1975,43.2764,43.166,43.2527,661852.0
2020-02-05 12:20:00,54.86,54.88,54.79,54.8,313856.0,43.2527,43.2685,43.1975,43.2054,313856.0
2020-02-05 12:30:00,54.81,54.97,54.81,54.96,628114.0,43.2133,43.3394,43.2133,43.3315,628114.0
2020-02-05 12:40:00,54.97,55.04,54.96,55.03,849856.0,43.3394,43.3946,43.3315,43.3867,849856.0
2020-02-05 12:50:00,55.02,55.11,55.0,55.1,1101028.0,43.3789,43.4498,43.3631,43.4419,1101028.0
2020-02-05 13:00:00,55.1,55.11,54.97,55.01,555905.0,43.4419,43.4498,43.3394,43.371,555905.0
2020-02-05 13:10:00,55.02,55.04,54.97,55.0,491246.0,43.3789,43.3946,43.3394,43.3631,491246.0
2020-02-05 13:20:00,55.0,55.03,54.92,54.92,662995.0,43.3631,43.3867,43.3,43.3,662995.0
2020-02-05 13:30:00,54.93,54.94,54.88,54.91,242191.0,43.3079,43.3158,43.2685,43.2921,242191.0
2020-02-05 13:40:00,54.91,55.02,54.89,54.91,444474.0,43.2921,43.3789,43.2764,43.2921,444474.0
2020-02-05 13:50:00,54.91,54.97,54.88,54.88,265622.0,43.2921,43.3394,43.2685,43.2685,265622.0
2020-02-05 14:00:00,54.88,54.9,54.79,54.8,289918.0,43.2685,43.2842,43.1975,43.2054,289918.0
2020-02-05 14:10:00,54.8,54.86,54.76,54.83,365809.0,43.2054,43.2527,43.1739,43.2291,365809.0
2020-02-05 14:20:00,54.82,54.85,54.77,54.83,291789.0,43.2212,43.2448,43.1817,43.2291,291789.0
2020-02-05 14:30:00,54.83,54.84,54.65,54.67,955879.0,43.2291,43.2369,43.0871,43.1029,955879.0
2020-02-05 14:40:00,54.67,54.74,54.67,54.73,375717.0,43.1029,43.1581,43.1029,43.1502,375717.0
2020-02-05 14:50:00,54.73,54.79,54.72,54.75,673327.0,43.1502,43.1975,43.1423,43.166,673327.0
2020-02-05 15:00:00,54.76,54.86,54.73,54.82,639401.0,43.1739,43.2527,43.1502,43.2212,639401.0
2020-02-05 15:10:00,54.83,54.88,54.78,54.84,528864.0,43.2291,43.2685,43.1896,43.2369,528864.0
2020-02-05 15:20:00,54.84,54.91,54.81,54.86,442443.0,43.2369,43.2921,43.2133,43.2527,442443.0
2020-02-05 15:30:00,54.86,54.86,54.75,54.77,656778.0,43.2527,43.2527,43.166,43.1817,656778.0
2020-02-05 15:40:00,54.77,54.96,54.76,54.94,1299959.0,43.1817,43.3315,43.1739,43.3158,1299959.0
2020-02-05 15:50:00,54.95,54.95,54.84,54.92,3052762.0,43.3237,43.3237,43.2369,43.3,3052762.0
2020-02-06 09:30:00,55.18,55.18,54.37,54.41,1171459.0,43.505,43.505,42.8664,42.8979,1171459.0
2020-02-06 09:40:00,54.4,54.51,54.27,54.37,761686.0,42.89,42.9768,42.7875,42.8664,761686.0
2020-02-06 09:50:00,54.37,54.61,54.31,54.55,618917.0,42.8664,43.0556,42.8191,43.0083,618917.0
2020-02-06 10:00:00,54.55,54.81,54.54,54.74,695772.0,43.0083,43.2133,43.0004,43.1581,695772.0
2020-02-06 10:10:00,54.73,54.81,54.55,54.56,472863.0,43.1502,43.2133,43.0083,43.0162,472863.0
2020-02-06 10:20:00,54.56,54.69,54.47,54.67,442258.0,43.0162,43.1187,42.9452,43.1029,442258.0
2020-02-06 10:30:00,54.67,54.76,54.63,54.73,335965.0,43.1029,43.1739,43.0714,43.1502,335965.0
2020-02-06 10:40:00,54.74,54.78,54.62,54.66,433083.0,43.1581,43.1896,43.0635,43.095,433083.0
2020-02-06 10:50:00,54.66,54.71,54.53,54.58,452463.0,43.095,43.1344,42.9925,43.0319,452463.0
2020-02-06 11:00:00,54.58,54.69,54.56,54.69,304620.0,43.0319,43.1187,43.0162,43.1187,304620.0
2020-02-06 11:10:00,54.69,54.78,54.6,54.77,294804.0,43.1187,43.1896,43.0477,43.1817,294804.0
2020-02-06 11:20:00,54.77,54.84,54.64,54.65,493759.0,43.1817,43.2369,43.0793,43.0871,493759.0
2020-02-06 11:30:00,54.66,54.68,54.56,54.68,254767.0,43.095,43.1108,43.0162,43.1108,254767.0
2020-02-06 11:40:00,54.68,54.72,54.63,54.66,142633.0,43.1108,43.1423,43.0714,43.095,142633.0
2020-02-06 11:50:00,54.66,54.67,54.56,54.59,197637.0,43.095,43.1029,43.0162,43.0398,197637.0
2020-02-06 12:00:00,54.6,54.64,54.56,54.6,184831.0,43.0477,43.0793,43.0162,43.0477,184831.0
2020-02-06 12:10:00,54.61,54.65,54.59,54.64,163711.0,43.0556,43.0871,43.0398,43.0793,163711.0
2020-02-06 12:20:00,54.63,54.63,54.56,54.6,128571.0,43.0714,43.0714,43.0162,43.0477,128571.0
2020-02-06 12:30:00,54.6,54.61,54.5,54.52,128069.0,43.0477,43.0556,42.9689,42.9846,128069.0
2020-02-06 12:40:00,54.52,54.55,54.46,54.46,102437.0,42.9846,43.0083,42.9373,42.9373,102437.0
2020-02-06 12:50:00,54.47,54.54,54.44,54.48,136199.0,42.9452,43.0004,42.9216,42.9531,136199.0
2020-02-06 13:00:00,54.48,54.55,54.46,54.49,187180.0,42.9531,43.0083,42.9373,42.961,187180.0
2020-02-06 13:10:00,54.48,54.49,54.41,54.44,251591.0,42.9531,42.961,42.8979,42.9216,251591.0
2020-02-06 13:20:00,54.44,54.44,54.38,54.39,144323.0,42.9216,42.9216,42.8743,42.8821,144323.0
2020-02-06 13:30:00,54.39,54.39,54.33,54.37,136764.0,42.8821,42.8821,42.8348,42.8664,136764.0
2020-02-06 13:40:00,54.36,54.44,54.35,54.43,110901.0,42.8585,42.9216,42.8506,42.9137,110901.0
2020-02-06 13:50:00,54.42,54.49,54.4,54.49,128373.0,42.9058,42.961,42.89,42.961,128373.0
2020-02-06 14:00:00,54.49,54.49,54.42,54.44,132166.0,42.961,42.961,42.9058,42.9216,132166.0
2020-02-06 14:10:00,54.44,54.52,54.4,54.47,400918.0,42.9216,42.9846,42.89,42.9452,400918.0
2020-02-06 14:20:00,54.47,54.53,54.45,54.53,261492.0,42.9452,42.9925,42.9295,42.9925,261492.0
2020-02-06 14:30:00,54.54,54.59,54.51,54.52,180597.0,43.0004,43.0398,42.9768,42.9846,180597.0
2020-02-06 14:40:00,54.52,54.57,54.51,54.56,141441.0,42.9846,43.0241,42.9768,43.0162,141441.0
2020-02-06 14:50:00,54.56,54.58,54.5,54.51,181514.0,43.0162,43.0319,42.9689,42.9768,181514.0
2020-02-06 15:00:00,54.51,54.54,54.47,54.54,208320.0,42.9768,43.0004,42.9452,43.0004,208320.0
2020-02-06 15:10:00,54.54,54.55,54.46,54.48,372304.0,43.0004,43.0083,42.9373,42.9531,372304.0
2020-02-06 15:20:00,54.48,54.49,54.42,54.45,517164.0,42.9531,42.961,42.9058,42.9295,517164.0
2020-02-06 15:30:00,54.45,54.5,54.41,54.48,461508.0,42.9295,42.9689,42.8979,42.9531,461508.0
2020-02-06 15:40:00,54.48,54.51,54.39,54.4,484084.0,42.9531,42.9768,42.8821,42.89,484084.0
2020-02-06 15:50:00,54.4,54.43,54.35,54.36,1336333.0,42.89,42.9137,42.8506,42.8585,1336333.0
2020-02-07 09:30:00,53.95,53.97,53.7,53.87,1070610.0,42.5352,42.551,42.3381,42.4722,1070610.0
2020-02-07 09:40:00,53.87,53.99,53.77,53.98,446535.0,42.4722,42.5668,42.3933,42.5589,446535.0
2020-02-07 09:50:00,53.98,54.04,53.87,53.91,292247.0,42.5589,42.6062,42.4722,42.5037,292247.0
2020-02-07 10:00:00,53.9,53.94,53.81,53.88,500457.0,42.4958,42.5274,42.4249,42.4801,500457.0
2020-02-07 10:10:00,53.89,54.0,53.88,53.97,272270.0,42.4879,42.5747,42.4801,42.551,272270.0
2020-02-07 10:20:00,53.98,54.02,53.84,53.87,543506.0,42.5589,42.5904,42.4485,42.4722,543506.0
2020-02-07 10:30:00,53.86,53.94,53.83,53.86,170182.0,42.4643,42.5274,42.4406,42.4643,170182.0
2020-02-07 10:40:00,53.85,53.92,53.76,53.78,372797.0,42.4564,42.5116,42.3854,42.4012,372797.0
2020-02-07 10:50:00,53.78,53.83,53.72,53.79,137214.0,42.4012,42.4406,42.3539,42.4091,137214.0
2020-02-07 11:00:00,53.79,53.92,53.76,53.84,242100.0,42.4091,42.5116,42.3854,42.4485,242100.0
2020-02-07 11:10:00,53.84,53.96,53.78,53.94,162868.0,42.4485,42.5431,42.4012,42.5274,162868.0
2020-02-07 11:20:00,53.94,54.2,53.94,54.13,282347.0,42.5274,42.7323,42.5274,42.6772,282347.0
2020-02-07 11:30:00,54.13,54.19,54.05,54.08,289987.0,42.6772,42.7245,42.6141,42.6377,289987.0
2020-02-07 11:40:00,54.08,54.11,54.0,54.04,103115.0,42.6377,42.6614,42.5747,42.6062,103115.0
2020-02-07 11:50:00,54.04,54.09,54.03,54.08,90189.0,42.6062,42.6456,42.5983,42.6377,90189.0
2020-02-07 12:00:00,54.08,54.21,54.06,54.15,108985.0,42.6377,42.7402,42.622,42.6929,108985.0
2020-02-07 12:10:00,54.15,54.19,54.12,54.13,150797.0,42.6929,42.7245,42.6693,42.6772,150797.0
2020-02-07 12:20:00,54.12,54.16,54.09,54.12,83553.0,42.6693,42.7008,42.6456,42.6693,83553.0
2020-02-07 12:30:00,54.12,54.16,54.05,54.06,136872.0,42.6693,42.7008,42.6141,42.622,136872.0
2020-02-07 12:40:00,54.07,54.11,54.05,54.09,110920.0,42.6299,42.6614,42.6141,42.6456,110920.0
2020-02-07 12:50:00,54.09,54.1,54.0,54.01,163120.0,42.6456,42.6535,42.5747,42.5825,163120.0
2020-02-07 13:00:00,54.01,54.01,53.96,53.97,146674.0,42.5825,42.5825,42.5431,42.551,146674.0
2020-02-07 13:10:00,53.97,54.07,53.95,54.04,102778.0,42.551,42.6299,42.5352,42.6062,102778.0
2020-02-07 13:20:00,54.05,54.1,54.05,54.09,94656.0,42.6141,42.6535,42.6141,42.6456,94656.0
2020-02-07 13:30:00,54.09,54.21,54.05,54.12,507846.0,42.6456,42.7402,42.6141,42.6693,507846.0
2020-02-07 13:40:00,54.12,54.13,54.06,54.08,102953.0,42.6693,42.6772,42.622,42.6377,102953.0
2020-02-07 13:50:00,54.07,54.11,53.98,53.98,202106.0,42.6299,42.6614,42.5589,42.5589,202106.0
2020-02-07 14:00:00,53.99,54.01,53.9,53.91,286077.0,42.5668,42.5825,42.4958,42.5037,286077.0
2020-02-07 14:10:00,53.91,53.92,53.83,53.86,325427.0,42.5037,42.5116,42.4406,42.4643,325427.0
2020-02-07 14:20:00,53.86,53.96,53.84,53.94,465657.0,42.4643,42.5431,42.4485,42.5274,465657.0
2020-02-07 14:30:00,53.94,53.99,53.89,53.9,151205.0,42.5274,42.5668,42.4879,42.4958,151205.0
2020-02-07 14:40:00,53.9,53.96,53.89,53.91,141805.0,42.4958,42.5431,42.4879,42.5037,141805.0
2020-02-07 14:50:00,53.91,53.94,53.88,53.9,148475.0,42.5037,42.5274,42.4801,42.4958,148475.0
2020-02-07 15:00:00,53.91,53.95,53.87,53.9,225516.0,42.5037,42.5352,42.4722,42.4958,225516.0
2020-02-07 15:10:00,53.91,54.03,53.9,54.02,130153.0,42.5037,42.5983,42.4958,42.5904,130153.0
2020-02-07 15:20:00,54.01,54.04,53.95,54.01,227519.0,42.5825,42.6062,42.5352,42.5825,227519.0
2020-02-07 15:30:00,54.01,54.01,53.94,53.97,298215.0,42.5825,42.5825,42.5274,42.551,298215.0
2020-02-07 15:40:00,53.97,54.02,53.94,53.99,444398.0,42.551,42.5904,42.5274,42.5668,444398.0
2020-02-07 15:50:00,53.99,54.03,53.91,53.97,1295542.0,42.5668,42.5983,42.5037,42.551,1295542.0
2020-02-10 09:30:00,53.79,53.79,53.52,53.55,568526.0,42.4091,42.4091,42.1962,42.2199,568526.0
2020-02-10 09:40:00,53.55,53.59,53.38,53.41,385686.0,42.2199,42.2514,42.0858,42.1095,385686.0
2020-02-10 09:50:00,53.41,53.57,53.38,53.56,464060.0,42.1095,42.2356,42.0858,42.2278,464060.0
2020-02-10 10:00:00,53.56,53.62,53.52,53.59,401975.0,42.2278,42.2751,42.1962,42.2514,401975.0
2020-02-10 10:10:00,53.58,53.66,53.55,53.63,373703.0,42.2435,42.3066,42.2199,42.2829,373703.0
2020-02-10 10:20:00,53.63,53.66,53.51,53.54,378423.0,42.2829,42.3066,42.1883,42.212,378423.0
2020-02-10 10:30:00,53.54,53.64,53.49,53.63,470416.0,42.212,42.2908,42.1726,42.2829,470416.0
2020-02-10 10:40:00,53.62,53.77,53.59,53.76,290852.0,42.2751,42.3933,42.2514,42.3854,290852.0
2020-02-10 10:50:00,53.77,53.83,53.72,53.76,248225.0,42.3933,42.4406,42.3539,42.3854,248225.0
2020-02-10 11:00:00,53.76,53.8,53.68,53.69,222126.0,42.3854,42.417,42.3224,42.3303,222126.0
2020-02-10 11:10:00,53.69,53.71,53.61,53.63,127553.0,42.3303,42.346,42.2672,42.2829,127553.0
2020-02-10 11:20:00,53.62,53.64,53.55,53.58,310613.0,42.2751,42.2908,42.2199,42.2435,310613.0
2020-02-10 11:30:00,53.58,53.6,53.48,53.51,326370.0,42.2435,42.2593,42.1647,42.1883,326370.0
2020-02-10 11:40:00,53.5,53.61,53.48,53.61,264496.0,42.1805,42.2672,42.1647,42.2672,264496.0
2020-02-10 11:50:00,53.6,53.61,53.47,53.48,417454.0,42.2593,42.2672,42.1568,42.1647,417454.0
2020-02-10 12:00:00,53.47,53.53,53.46,53.5,270742.0,42.1568,42.2041,42.1489,42.1805,270742.0
2020-02-10 12:10:00,53.5,53.53,53.47,53.49,220615.0,42.1805,42.2041,42.1568,42.1726,220615.0
2020-02-10 12:20:00,53.49,53.53,53.46,53.52,183243.0,42.1726,42.2041,42.1489,42.1962,183243.0
2020-02-10 12:30:00,53.52,53.52,53.44,53.48,196379.0,42.1962,42.1962,42.1331,42.1647,196379.0
2020-02-10 12:40:00,53.49,53.49,53.44,53.44,74715.0,42.1726,42.1726,42.1331,42.1331,74715.0
2020-02-10 12:50:00,53.44,53.49,53.43,53.44,167091.0,42.1331,42.1726,42.1253,42.1331,167091.0
2020-02-10 13:00:00,53.44,53.49,53.43,53.47,150256.0,42.1331,42.1726,42.1253,42.1568,150256.0
2020-02-10 13:10:00,53.46,53.49,53.43,53.45,148916.0,42.1489,42.1726,42.1253,42.141,148916.0
2020-02-10 13:20:00,53.44,53.45,53.39,53.4,288011.0,42.1331,42.141,42.0937,42.1016,288011.0
2020-02-10 13:30:00,53.39,53.43,53.38,53.39,367092.0,42.0937,42.1253,42.0858,42.0937,367092.0
2020-02-10 13:40:00,53.39,53.42,53.38,53.42,207078.0,42.0937,42.1174,42.0858,42.1174,207078.0
2020-02-10 13:50:00,53.41,53.43,53.39,53.41,197885.0,42.1095,42.1253,42.0937,42.1095,197885.0
2020-02-10 14:00:00,53.41,53.45,53.4,53.44,284637.0,42.1095,42.141,42.1016,42.1331,284637.0
2020-02-10 14:10:00,53.44,53.61,53.43,53.58,359203.0,42.1331,42.2672,42.1253,42.2435,359203.0
2020-02-10 14:20:00,53.58,53.63,53.57,53.62,313612.0,42.2435,42.2829,42.2356,42.2751,313612.0
2020-02-10 14:30:00,53.62,53.64,53.54,53.57,300233.0,42.2751,42.2908,42.212,42.2356,300233.0
2020-02-10 14:40:00,53.58,53.61,53.53,53.57,206579.0,42.2435,42.2672,42.2041,42.2356,206579.0
2020-02-10 14:50:00,53.57,53.58,53.54,53.56,222547.0,42.2356,42.2435,42.212,42.2278,222547.0
2020-02-10 15:00:00,53.57,53.6,53.54,53.55,296554.0,42.2356,42.2593,42.212,42.2199,296554.0
2020-02-10 15:10:00,53.56,53.65,53.55,53.64,416472.0,42.2278,42.2987,42.2199,42.2908,416472.0
2020-02-10 15:20:00,53.64,53.66,53.6,53.62,316631.0,42.2908,42.3066,42.2593,42.2751,316631.0
2020-02-10 15:30:00,53.63,53.65,53.59,53.59,395143.0,42.2829,42.2987,42.2514,42.2514,395143.0
2020-02-10 15:40:00,53.59,53.63,53.58,53.59,816890.0,42.2514,42.2829,42.2435,42.2514,816890.0
2020-02-10 15:50:00,53.6,53.73,53.58,53.71,1607634.0,42.2593,42.3618,42.2435,42.346,1607634.0
2020-02-11 09:30:00,54.44,54.44,54.06,54.15,894786.0,42.9216,42.9216,42.622,42.6929,894786.0
2020-02-11 09:40:00,54.14,54.41,54.09,54.34,860940.0,42.685,42.8979,42.6456,42.8427,860940.0
2020-02-11 09:50:00,54.35,54.39,54.23,54.25,296425.0,42.8506,42.8821,42.756,42.7718,296425.0
2020-02-11 10:00:00,54.26,54.52,54.25,54.48,554647.0,42.7797,42.9846,42.7718,42.9531,554647.0
2020-02-11 10:10:00,54.48,54.51,54.42,54.45,786308.0,42.9531,42.9768,42.9058,42.9295,786308.0
2020-02-11 10:20:00,54.46,54.48,54.36,54.47,217717.0,42.9373,42.9531,42.8585,42.9452,217717.0
2020-02-11 10:30:00,54.46,54.52,54.41,54.41,207417.0,42.9373,42.9846,42.8979,42.8979,207417.0
2020-02-11 10:40:00,54.41,54.48,54.39,54.47,163576.0,42.8979,42.9531,42.8821,42.9452,163576.0
2020-02-11 10:50:00,54.48,54.48,54.35,54.36,162610.0,42.9531,42.9531,42.8506,42.8585,162610.0
2020-02-11 11:00:00,54.35,54.39,54.26,54.29,230116.0,42.8506,42.8821,42.7797,42.8033,230116.0
2020-02-11 11:10:00,54.3,54.33,54.22,54.31,179246.0,42.8112,42.8348,42.7481,42.8191,179246.0
2020-02-11 11:20:00,54.31,54.33,54.25,54.29,185586.0,42.8191,42.8348,42.7718,42.8033,185586.0
2020-02-11 11:30:00,54.29,54.29,54.12,54.16,448254.0,42.8033,42.8033,42.6693,42.7008,448254.0
2020-02-11 11:40:00,54.16,54.3,54.14,54.3,198650.0,42.7008,42.8112,42.685,42.8112,198650.0
2020-02-11 11:50:00,54.3,54.38,54.25,54.25,187022.0,42.8112,42.8743,42.7718,42.7718,187022.0
2020-02-11 12:00:00,54.26,54.33,54.23,54.31,118773.0,42.7797,42.8348,42.756,42.8191,118773.0
2020-02-11 12:10:00,54.31,54.36,54.28,54.35,84828.0,42.8191,42.8585,42.7954,42.8506,84828.0
2020-02-11 12:20:00,54.34,54.42,54.31,54.42,164293.0,42.8427,42.9058,42.8191,42.9058,164293.0
2020-02-11 12:30:00,54.43,54.45,54.39,54.41,236299.0,42.9137,42.9295,42.8821,42.8979,236299.0
2020-02-11 12:40:00,54.41,54.41,54.26,54.26,258635.0,42.8979,42.8979,42.7797,42.7797,258635.0
2020-02-11 12:50:00,54.26,54.34,54.25,54.33,134124.0,42.7797,42.8427,42.7718,42.8348,134124.0
2020-02-11 13:00:00,54.33,54.34,54.27,54.29,58182.0,42.8348,42.8427,42.7875,42.8033,58182.0
2020-02-11 13:10:00,54.29,54.29,54.22,54.24,86402.0,42.8033,42.8033,42.7481,42.7639,86402.0
2020-02-11 13:20:00,54.23,54.24,54.16,54.19,90918.0,42.756,42.7639,42.7008,42.7245,90918.0
2020-02-11 13:30:00,54.19,54.26,54.18,54.23,128637.0,42.7245,42.7797,42.7166,42.756,128637.0
2020-02-11 13:40:00,54.23,54.28,54.17,54.18,106158.0,42.756,42.7954,42.7087,42.7166,106158.0
2020-02-11 13:50:00,54.18,54.27,54.13,54.25,241669.0,42.7166,42.7875,42.6772,42.7718,241669.0
2020-02-11 14:00:00,54.25,54.25,54.18,54.25,204586.0,42.7718,42.7718,42.7166,42.7718,204586.0
2020-02-11 14:10:00,54.25,54.28,54.22,54.26,87033.0,42.7718,42.7954,42.7481,42.7797,87033.0
2020-02-11 14:20:00,54.25,54.28,54.2,54.28,145588.0,42.7718,42.7954,42.7323,42.7954,145588.0
2020-02-11 14:30:00,54.28,54.3,54.27,54.29,78929.0,42.7954,42.8112,42.7875,42.8033,78929.0
2020-02-11 14:40:00,54.28,54.3,54.24,54.29,96811.0,42.7954,42.8112,42.7639,42.8033,96811.0
2020-02-11 14:50:00,54.29,54.31,54.24,54.24,280311.0,42.8033,42.8191,42.7639,42.7639,280311.0
2020-02-11 15:00:00,54.24,54.28,54.21,54.23,128415.0,42.7639,42.7954,42.7402,42.756,128415.0
2020-02-11 15:10:00,54.23,54.23,54.14,54.15,188127.0,42.756,42.756,42.685,42.6929,188127.0
2020-02-11 15:20:00,54.15,54.26,54.14,54.25,242859.0,42.6929,42.7797,42.685,42.7718,242859.0
2020-02-11 15:30:00,54.25,54.32,54.21,54.27,575511.0,42.7718,42.827,42.7402,42.7875,575511.0
2020-02-11 15:40:00,54.27,54.35,54.24,54.28,627722.0,42.7875,42.8506,42.7639,42.7954,627722.0
2020-02-11 15:50:00,54.28,54.39,54.26,54.31,2631598.0,42.7954,42.8821,42.7797,42.8191,2631598.0
2020-02-12 09:30:00,55.12,55.35,55.11,55.25,1132741.0,43.4577,43.639,43.4498,43.5602,1132741.0
2020-02-12 09:40:00,55.24,55.24,55.05,55.12,509844.0,43.5523,43.5523,43.4025,43.4577,509844.0
2020-02-12 09:50:00,55.13,55.25,55.11,55.24,438649.0,43.4656,43.5602,43.4498,43.5523,438649.0
2020-02-12 10:00:00,55.23,55.35,55.2,55.33,524108.0,43.5444,43.639,43.5208,43.6233,524108.0
2020-02-12 10:10:00,55.32,55.34,55.23,55.28,384977.0,43.6154,43.6311,43.5444,43.5838,384977.0
2020-02-12 10:20:00,55.29,55.33,55.23,55.26,594229.0,43.5917,43.6233,43.5444,43.5681,594229.0
2020-02-12 10:30:00,55.25,55.29,55.06,55.14,712586.0,43.5602,43.5917,43.4104,43.4735,712586.0
2020-02-12 10:40:00,55.15,55.17,54.98,55.03,436569.0,43.4813,43.4971,43.3473,43.3867,436569.0
2020-02-12 10:50:00,55.02,55.05,54.94,55.0,267553.0,43.3789,43.4025,43.3158,43.3631,267553.0
2020-02-12 11:00:00,55.01,55.05,54.88,54.91,391325.0,43.371,43.4025,43.2685,43.2921,391325.0
2020-02-12 11:10:00,54.91,54.91,54.75,54.82,401052.0,43.2921,43.2921,43.166,43.2212,401052.0
2020-02-12 11:20:00,54.82,54.9,54.74,54.75,290792.0,43.2212,43.2842,43.1581,43.166,290792.0
2020-02-12 11:30:00,54.74,54.77,54.59,54.6,351371.0,43.1581,43.1817,43.0398,43.0477,351371.0
2020-02-12 11:40:00,54.6,54.72,54.6,54.66,354869.0,43.0477,43.1423,43.0477,43.095,354869.0
2020-02-12 11:50:00,54.66,54.72,54.62,54.7,333325.0,43.095,43.1423,43.0635,43.1266,333325.0
2020-02-12 12:00:00,54.71,54.84,54.71,54.83,415283.0,43.1344,43.2369,43.1344,43.2291,415283.0
2020-02-12 12:10:00,54.84,54.86,54.76,54.76,256215.0,43.2369,43.2527,43.1739,43.1739,256215.0
2020-02-12 12:20:00,54.76,54.86,54.72,54.84,258692.0,43.1739,43.2527,43.1423,43.2369,258692.0
2020-02-12 12:30:00,54.84,54.89,54.82,54.87,185952.0,43.2369,43.2764,43.2212,43.2606,185952.0
2020-02-12 12:40:00,54.88,54.88,54.8,54.82,221171.0,43.2685,43.2685,43.2054,43.2212,221171.0
2020-02-12 12:50:00,54.83,54.87,54.82,54.85,107103.0,43.2291,43.2606,43.2212,43.2448,107103.0
2020-02-12 13:00:00,54.84,54.88,54.78,54.86,162834.0,43.2369,43.2685,43.1896,43.2527,162834.0
2020-02-12 13:10:00,54.86,54.87,54.79,54.8,137244.0,43.2527,43.2606,43.1975,43.2054,137244.0
2020-02-12 13:20:00,54.8,54.83,54.76,54.83,87661.0,43.2054,43.2291,43.1739,43.2291,87661.0
2020-02-12 13:30:00,54.82,54.88,54.77,54.87,292399.0,43.2212,43.2685,43.1817,43.2606,292399.0
2020-02-12 13:40:00,54.87,54.89,54.85,54.88,92903.0,43.2606,43.2764,43.2448,43.2685,92903.0
2020-02-12 13:50:00,54.87,54.95,54.84,54.95,168397.0,43.2606,43.3237,43.2369,43.3237,168397.0
2020-02-12 14:00:00,54.95,55.03,54.92,55.01,400562.0,43.3237,43.3867,43.3,43.371,400562.0
2020-02-12 14:10:00,55.01,55.04,54.95,54.95,336804.0,43.371,43.3946,43.3237,43.3237,336804.0
2020-02-12 14:20:00,54.95,54.97,54.89,54.89,303176.0,43.3237,43.3394,43.2764,43.2764,303176.0
2020-02-12 14:30:00,54.9,54.99,54.89,54.98,211639.0,43.2842,43.3552,43.2764,43.3473,211639.0
2020-02-12 14:40:00,54.99,55.03,54.96,55.01,164326.0,43.3552,43.3867,43.3315,43.371,164326.0
2020-02-12 14:50:00,55.01,55.05,54.97,55.01,424314.0,43.371,43.4025,43.3394,43.371,424314.0
2020-02-12 15:00:00,55.0,55.03,54.94,54.95,310566.0,43.3631,43.3867,43.3158,43.3237,310566.0
2020-02-12 15:10:00,54.95,54.99,54.88,54.96,289516.0,43.3237,43.3552,43.2685,43.3315,289516.0
2020-02-12 15:20:00,54.97,55.04,54.96,55.0,526628.0,43.3394,43.3946,43.3315,43.3631,526628.0
2020-02-12 15:30:00,54.99,55.04,54.96,55.04,803475.0,43.3552,43.3946,43.3315,43.3946,803475.0
2020-02-12 15:40:00,55.04,55.11,55.02,55.09,678400.0,43.3946,43.4498,43.3789,43.434,678400.0
2020-02-12 15:50:00,55.1,55.14,55.05,55.07,1705810.0,43.4419,43.4735,43.4025,43.4183,1705810.0
2020-02-13 09:30:00,54.89,55.01,54.66,54.94,809157.0,43.2764,43.371,43.095,43.3158,809157.0
2020-02-13 09:40:00,54.94,55.19,54.82,55.07,420300.0,43.3158,43.5129,43.2212,43.4183,420300.0
2020-02-13 09:50:00,55.07,55.12,54.91,54.92,569377.0,43.4183,43.4577,43.2921,43.3,569377.0
2020-02-13 10:00:00,54.92,54.96,54.7,54.76,500346.0,43.3,43.3315,43.1266,43.1739,500346.0
2020-02-13 10:10:00,54.76,54.89,54.75,54.83,270615.0,43.1739,43.2764,43.166,43.2291,270615.0
2020-02-13 10:20:00,54.84,54.84,54.73,54.79,241259.0,43.2369,43.2369,43.1502,43.1975,241259.0
2020-02-13 10:30:00,54.8,54.8,54.59,54.65,443691.0,43.2054,43.2054,43.0398,43.0871,443691.0
2020-02-13 10:40:00,54.64,54.68,54.55,54.68,276377.0,43.0793,43.1108,43.0083,43.1108,276377.0
2020-02-13 10:50:00,54.68,54.77,54.64,54.77,222185.0,43.1108,43.1817,43.0793,43.1817,222185.0
2020-02-13 11:00:00,54.77,54.81,54.7,54.73,260769.0,43.1817,43.2133,43.1266,43.1502,260769.0
2020-02-13 11:10:00,54.73,54.8,54.69,54.74,179125.0,43.1502,43.2054,43.1187,43.1581,179125.0
2020-02-13 11:20:00,54.74,54.76,54.7,54.7,145854.0,43.1581,43.1739,43.1266,43.1266,145854.0
2020-02-13 11:30:00,54.7,54.81,54.66,54.81,224615.0,43.1266,43.2133,43.095,43.2133,224615.0
2020-02-13 11:40:00,54.8,54.88,54.72,54.73,267428.0,43.2054,43.2685,43.1423,43.1502,267428.0
2020-02-13 11:50:00,54.73,54.83,54.73,54.82,138279.0,43.1502,43.2291,43.1502,43.2212,138279.0
2020-02-13 12:00:00,54.82,54.94,54.81,54.92,285397.0,43.2212,43.3158,43.2133,43.3,285397.0
2020-02-13 12:10:00,54.92,54.97,54.89,54.91,236215.0,43.3,43.3394,43.2764,43.2921,236215.0
2020-02-13 12:20:00,54.9,54.91,54.85,54.88,124332.0,43.2842,43.2921,43.2448,43.2685,124332.0
2020-02-13 12:30:00,54.88,54.92,54.85,54.85,105250.0,43.2685,43.3,43.2448,43.2448,105250.0
2020-02-13 12:40:00,54.84,54.87,54.81,54.87,114153.0,43.2369,43.2606,43.2133,43.2606,114153.0
2020-02-13 12:50:00,54.87,54.89,54.79,54.79,151509.0,43.2606,43.2764,43.1975,43.1975,151509.0
2020-02-13 13:00:00,54.79,54.83,54.74,54.76,302261.0,43.1975,43.2291,43.1581,43.1739,302261.0
2020-02-13 13:10:00,54.76,54.81,54.71,54.75,189922.0,43.1739,43.2133,43.1344,43.166,189922.0
2020-02-13 13:20:00,54.74,54.79,54.73,54.75,111922.0,43.1581,43.1975,43.1502,43.166,111922.0
2020-02-13 13:30:00,54.75,54.76,54.69,54.69,105027.0,43.166,43.1739,43.1187,43.1187,105027.0
2020-02-13 13:40:00,54.69,54.77,54.67,54.68,160184.0,43.1187,43.1817,43.1029,43.1108,160184.0
2020-02-13 13:50:00,54.68,54.7,54.6,54.62,251659.0,43.1108,43.1266,43.0477,43.0635,251659.0
2020-02-13 14:00:00,54.61,54.68,54.61,54.66,232228.0,43.0556,43.1108,43.0556,43.095,232228.0
2020-02-13 14:10:00,54.66,54.69,54.6,54.64,119243.0,43.095,43.1187,43.0477,43.0793,119243.0
2020-02-13 14:20:00,54.63,54.68,54.62,54.68,142269.0,43.0714,43.1108,43.0635,43.1108,142269.0
2020-02-13 14:30:00,54.68,54.76,54.68,54.73,161884.0,43.1108,43.1739,43.1108,43.1502,161884.0
2020-02-13 14:40:00,54.73,54.84,54.72,54.83,287962.0,43.1502,43.2369,43.1423,43.2291,287962.0
2020-02-13 14:50:00,54.82,54.91,54.82,54.9,140195.0,43.2212,43.2921,43.2212,43.2842,140195.0
2020-02-13 15:00:00,54.9,54.93,54.8,54.87,313478.0,43.2842,43.3079,43.2054,43.2606,313478.0
2020-02-13 15:10:00,54.88,54.89,54.81,54.84,192760.0,43.2685,43.2764,43.2133,43.2369,192760.0
2020-02-13 15:20:00,54.84,54.92,54.84,54.91,192939.0,43.2369,43.3,43.2369,43.2921,192939.0
2020-02-13 15:30:00,54.91,54.93,54.83,54.83,350955.0,43.2921,43.3079,43.2291,43.2291,350955.0
2020-02-13 15:40:00,54.83,54.85,54.78,54.83,383091.0,43.2291,43.2448,43.1896,43.2291,383091.0
2020-02-13 15:50:00,54.83,54.88,54.78,54.86,1304032.0,43.2291,43.2685,43.1896,43.2527,1304032.0
2020-02-14 09:30:00,55.06,55.1,54.76,54.81,687763.0,43.4104,43.4419,43.1739,43.2133,687763.0
2020-02-14 09:40:00,54.8,54.94,54.75,54.9,199438.0,43.2054,43.3158,43.166,43.2842,199438.0
2020-02-14 09:50:00,54.9,54.97,54.85,54.93,172640.0,43.2842,43.3394,43.2448,43.3079,172640.0
2020-02-14 10:00:00,54.92,54.97,54.78,54.83,181018.0,43.3,43.3394,43.1896,43.2291,181018.0
2020-02-14 10:10:00,54.83,54.87,54.75,54.81,292919.0,43.2291,43.2606,43.166,43.2133,292919.0
2020-02-14 10:20:00,54.81,54.83,54.7,54.71,233816.0,43.2133,43.2291,43.1266,43.1344,233816.0
2020-02-14 10:30:00,54.71,54.73,54.65,54.71,171461.0,43.1344,43.1502,43.0871,43.1344,171461.0
2020-02-14 10:40:00,54.72,54.73,54.55,54.59,249142.0,43.1423,43.1502,43.0083,43.0398,249142.0
2020-02-14 10:50:00,54.59,54.68,54.57,54.67,280450.0,43.0398,43.1108,43.0241,43.1029,280450.0
2020-02-14 11:00:00,54.66,54.68,54.5,54.53,545638.0,43.095,43.1108,42.9689,42.9925,545638.0
2020-02-14 11:10:00,54.52,54.59,54.51,54.56,372546.0,42.9846,43.0398,42.9768,43.0162,372546.0
2020-02-14 11:20:00,54.57,54.74,54.56,54.71,397123.0,43.0241,43.1581,43.0162,43.1344,397123.0
2020-02-14 11:30:00,54.7,54.71,54.6,54.61,110982.0,43.1266,43.1344,43.0477,43.0556,110982.0
2020-02-14 11:40:00,54.6,54.64,54.53,54.53,258494.0,43.0477,43.0793,42.9925,42.9925,258494.0
2020-02-14 11:50:00,54.53,54.55,54.49,54.53,164509.0,42.9925,43.0083,42.961,42.9925,164509.0
2020-02-14 12:00:00,54.52,54.53,54.43,54.45,234664.0,42.9846,42.9925,42.9137,42.9295,234664.0
2020-02-14 12:10:00,54.44,54.45,54.36,54.37,250298.0,42.9216,42.9295,42.8585,42.8664,250298.0
2020-02-14 12:20:00,54.36,54.41,54.35,54.41,144769.0,42.8585,42.8979,42.8506,42.8979,144769.0
2020-02-14 12:30:00,54.4,54.48,54.4,54.45,120116.0,42.89,42.9531,42.89,42.9295,120116.0
2020-02-14 12:40:00,54.45,54.47,54.41,54.43,120799.0,42.9295,42.9452,42.8979,42.9137,120799.0
2020-02-14 12:50:00,54.42,54.46,54.42,54.44,124534.0,42.9058,42.9373,42.9058,42.9216,124534.0
2020-02-14 13:00:00,54.44,54.47,54.35,54.35,194374.0,42.9216,42.9452,42.8506,42.8506,194374.0
2020-02-14 13:10:00,54.35,54.38,54.3,54.3,355864.0,42.8506,42.8743,42.8112,42.8112,355864.0
2020-02-14 13:20:00,54.29,54.31,54.26,54.27,164523.0,42.8033,42.8191,42.7797,42.7875,164523.0
2020-02-14 13:30:00,54.27,54.37,54.26,54.31,184258.0,42.7875,42.8664,42.7797,42.8191,184258.0
2020-02-14 13:40:00,54.3,54.33,54.27,54.32,193428.0,42.8112,42.8348,42.7875,42.827,193428.0
2020-02-14 13:50:00,54.32,54.33,54.27,54.28,144460.0,42.827,42.8348,42.7875,42.7954,144460.0
2020-02-14 14:00:00,54.28,54.33,54.28,54.32,151698.0,42.7954,42.8348,42.7954,42.827,151698.0
2020-02-14 14:10:00,54.33,54.37,54.24,54.31,175930.0,42.8348,42.8664,42.7639,42.8191,175930.0
2020-02-14 14:20:00,54.31,54.37,54.27,54.36,106386.0,42.8191,42.8664,42.7875,42.8585,106386.0
2020-02-14 14:30:00,54.35,54.42,54.33,54.39,167596.0,42.8506,42.9058,42.8348,42.8821,167596.0
2020-02-14 14:40:00,54.38,54.41,54.28,54.36,506698.0,42.8743,42.8979,42.7954,42.8585,506698.0
2020-02-14 14:50:00,54.36,54.39,54.32,54.38,124570.0,42.8585,42.8821,42.827,42.8743,124570.0
2020-02-14 15:00:00,54.38,54.38,54.3,54.32,165347.0,42.8743,42.8743,42.8112,42.827,165347.0
2020-02-14 15:10:00,54.32,54.35,54.28,54.34,186161.0,42.827,42.8506,42.7954,42.8427,186161.0
2020-02-14 15:20:00,54.34,54.43,54.33,54.41,223400.0,42.8427,42.9137,42.8348,42.8979,223400.0
2020-02-14 15:30:00,54.41,54.5,54.39,54.48,252005.0,42.8979,42.9689,42.8821,42.9531,252005.0
2020-02-14 15:40:00,54.49,54.56,54.47,54.55,376463.0,42.961,43.0162,42.9452,43.0083,376463.0
2020-02-14 15:50:00,54.56,54.59,54.53,54.54,1559008.0,43.0162,43.0398,42.9925,43.0004,1559008.0
2020-02-18 09:30:00,54.1,54.2,54.0,54.04,653697.0,42.6535,42.7323,42.5747,42.6062,653697.0
2020-02-18 09:40:00,54.04,54.28,54.03,54.23,444444.0,42.6062,42.7954,42.5983,42.756,444444.0
2020-02-18 09:50:00,54.23,54.27,54.09,54.12,253986.0,42.756,42.7875,42.6456,42.6693,253986.0
2020-02-18 10:00:00,54.12,54.22,54.09,54.17,340187.0,42.6693,42.7481,42.6456,42.7087,340187.0
2020-02-18 10:10:00,54.16,54.22,54.08,54.09,240055.0,42.7008,42.7481,42.6377,42.6456,240055.0
2020-02-18 10:20:00,54.08,54.11,53.81,53.82,397047.0,42.6377,42.6614,42.4249,42.4327,397047.0
2020-02-18 10:30:00,53.82,53.92,53.82,53.84,278292.0,42.4327,42.5116,42.4327,42.4485,278292.0
2020-02-18 10:40:00,53.85,54.06,53.81,53.98,471420.0,42.4564,42.622,42.4249,42.5589,471420.0
2020-02-18 10:50:00,53.99,54.0,53.92,53.98,209563.0,42.5668,42.5747,42.5116,42.5589,209563.0
2020-02-18 11:00:00,53.98,54.02,53.9,53.92,179921.0,42.5589,42.5904,42.4958,42.5116,179921.0
2020-02-18 11:10:00,53.91,53.92,53.75,53.76,388890.0,42.5037,42.5116,42.3776,42.3854,388890.0
2020-02-18 11:20:00,53.75,53.77,53.66,53.72,524884.0,42.3776,42.3933,42.3066,42.3539,524884.0
2020-02-18 11:30:00,53.72,53.79,53.66,53.66,193479.0,42.3539,42.4091,42.3066,42.3066,193479.0
2020-02-18 11:40:00,53.67,53.74,53.62,53.71,373600.0,42.3145,42.3697,42.2751,42.346,373600.0
2020-02-18 11:50:00,53.7,53.78,53.69,53.78,121875.0,42.3381,42.4012,42.3303,42.4012,121875.0
2020-02-18 12:00:00,53.77,53.89,53.76,53.87,196074.0,42.3933,42.4879,42.3854,42.4722,196074.0
2020-02-18 12:10:00,53.87,53.92,53.85,53.88,157159.0,42.4722,42.5116,42.4564,42.4801,157159.0
2020-02-18 12:20:00,53.88,53.91,53.85,53.87,125719.0,42.4801,42.5037,42.4564,42.4722,125719.0
2020-02-18 12:30:00,53.87,53.93,53.85,53.87,219643.0,42.4722,42.5195,42.4564,42.4722,219643.0
2020-02-18 12:40:00,53.87,53.89,53.83,53.85,153625.0,42.4722,42.4879,42.4406,42.4564,153625.0
2020-02-18 12:50:00,53.85,53.87,53.82,53.83,111542.0,42.4564,42.4722,42.4327,42.4406,111542.0
2020-02-18 13:00:00,53.83,53.93,53.82,53.93,128431.0,42.4406,42.5195,42.4327,42.5195,128431.0
2020-02-18 13:10:00,53.93,53.95,53.89,53.95,270822.0,42.5195,42.5352,42.4879,42.5352,270822.0
2020-02-18 13:20:00,53.95,53.97,53.91,53.92,167121.0,42.5352,42.551,42.5037,42.5116,167121.0
2020-02-18 13:30:00,53.91,53.93,53.85,53.89,83359.0,42.5037,42.5195,42.4564,42.4879,83359.0
2020-02-18 13:40:00,53.88,53.94,53.86,53.89,118441.0,42.4801,42.5274,42.4643,42.4879,118441.0
2020-02-18 13:50:00,53.89,53.9,53.84,53.88,95449.0,42.4879,42.4958,42.4485,42.4801,95449.0
2020-02-18 14:00:00,53.88,53.93,53.86,53.86,111126.0,42.4801,42.5195,42.4643,42.4643,111126.0
2020-02-18 14:10:00,53.87,54.0,53.84,53.98,114575.0,42.4722,42.5747,42.4485,42.5589,114575.0
2020-02-18 14:20:00,53.98,54.1,53.96,54.1,302380.0,42.5589,42.6535,42.5431,42.6535,302380.0
2020-02-18 14:30:00,54.1,54.15,54.07,54.11,142214.0,42.6535,42.6929,42.6299,42.6614,142214.0
2020-02-18 14:40:00,54.1,54.2,54.1,54.17,288801.0,42.6535,42.7323,42.6535,42.7087,288801.0
2020-02-18 14:50:00,54.17,54.18,54.09,54.1,91634.0,42.7087,42.7166,42.6456,42.6535,91634.0
2020-02-18 15:00:00,54.1,54.13,54.07,54.12,139168.0,42.6535,42.6772,42.6299,42.6693,139168.0
2020-02-18 15:10:00,54.12,54.15,54.09,54.12,152443.0,42.6693,42.6929,42.6456,42.6693,152443.0
2020-02-18 15:20:00,54.13,54.19,54.11,54.16,161219.0,42.6772,42.7245,42.6614,42.7008,161219.0
2020-02-18 15:30:00,54.16,54.16,54.08,54.13,354214.0,42.7008,42.7008,42.6377,42.6772,354214.0
2020-02-18 15:40:00,54.13,54.16,54.06,54.07,360017.0,42.6772,42.7008,42.622,42.6299,360017.0
2020-02-18 15:50:00,54.06,54.15,54.03,54.14,2067838.0,42.622,42.6929,42.5983,42.685,2067838.0
2020-02-19 09:30:00,54.49,54.53,54.29,54.34,694952.0,42.961,42.9925,42.8033,42.8427,694952.0
2020-02-19 09:40:00,54.35,54.51,54.34,54.5,268167.0,42.8506,42.9768,42.8427,42.9689,268167.0
2020-02-19 09:50:00,54.51,54.57,54.43,54.47,295492.0,42.9768,43.0241,42.9137,42.9452,295492.0
2020-02-19 10:00:00,54.47,54.48,54.32,54.37,256739.0,42.9452,42.9531,42.827,42.8664,256739.0
2020-02-19 10:10:00,54.37,54.37,54.19,54.23,173492.0,42.8664,42.8664,42.7245,42.756,173492.0
2020-02-19 10:20:00,54.23,54.41,54.23,54.4,278299.0,42.756,42.8979,42.756,42.89,278299.0
2020-02-19 10:30:00,54.39,54.53,54.39,54.52,466894.0,42.8821,42.9925,42.8821,42.9846,466894.0
2020-02-19 10:40:00,54.53,54.59,54.47,54.56,181866.0,42.9925,43.0398,42.9452,43.0162,181866.0
2020-02-19 10:50:00,54.55,54.67,54.54,54.67,191178.0,43.0083,43.1029,43.0004,43.1029,191178.0
2020-02-19 11:00:00,54.68,54.72,54.61,54.63,437218.0,43.1108,43.1423,43.0556,43.0714,437218.0
2020-02-19 11:10:00,54.63,54.65,54.58,54.6,120238.0,43.0714,43.0871,43.0319,43.0477,120238.0
2020-02-19 11:20:00,54.61,54.64,54.53,54.6,137669.0,43.0556,43.0793,42.9925,43.0477,137669.0
2020-02-19 11:30:00,54.6,54.61,54.53,54.56,139208.0,43.0477,43.0556,42.9925,43.0162,139208.0
2020-02-19 11:40:00,54.56,54.64,54.53,54.64,221266.0,43.0162,43.0793,42.9925,43.0793,221266.0
2020-02-19 11:50:00,54.64,54.65,54.58,54.59,267294.0,43.0793,43.0871,43.0319,43.0398,267294.0
2020-02-19 12:00:00,54.59,54.62,54.54,54.59,303624.0,43.0398,43.0635,43.0004,43.0398,303624.0
2020-02-19 12:10:00,54.59,54.64,54.57,54.63,236471.0,43.0398,43.0793,43.0241,43.0714,236471.0
2020-02-19 12:20:00,54.63,54.66,54.57,54.59,112657.0,43.0714,43.095,43.0241,43.0398,112657.0
2020-02-19 12:30:00,54.59,54.73,54.59,54.71,248771.0,43.0398,43.1502,43.0398,43.1344,248771.0
2020-02-19 12:40:00,54.72,54.76,54.71,54.75,176390.0,43.1423,43.1739,43.1344,43.166,176390.0
2020-02-19 12:50:00,54.75,54.78,54.73,54.78,155241.0,43.166,43.1896,43.1502,43.1896,155241.0
2020-02-19 13:00:00,54.77,54.83,54.76,54.78,123916.0,43.1817,43.2291,43.1739,43.1896,123916.0
2020-02-19 13:10:00,54.79,54.82,54.75,54.77,119690.0,43.1975,43.2212,43.166,43.1817,119690.0
2020-02-19 13:20:00,54.77,54.82,54.76,54.82,81809.0,43.1817,43.2212,43.1739,43.2212,81809.0
2020-02-19 13:30:00,54.81,54.85,54.78,54.8,157530.0,43.2133,43.2448,43.1896,43.2054,157530.0
2020-02-19 13:40:00,54.81,54.89,54.79,54.85,100564.0,43.2133,43.2764,43.1975,43.2448,100564.0
2020-02-19 13:50:00,54.85,54.86,54.82,54.84,125846.0,43.2448,43.2527,43.2212,43.2369,125846.0
2020-02-19 14:00:00,54.85,54.89,54.78,54.89,117245.0,43.2448,43.2764,43.1896,43.2764,117245.0
2020-02-19 14:10:00,54.89,54.9,54.85,54.88,203326.0,43.2764,43.2842,43.2448,43.2685,203326.0
2020-02-19 14:20:00,54.88,54.93,54.88,54.91,118487.0,43.2685,43.3079,43.2685,43.2921,118487.0
2020-02-19 14:30:00,54.91,55.0,54.89,54.99,131712.0,43.2921,43.3631,43.2764,43.3552,131712.0
2020-02-19 14:40:00,55.0,55.07,54.98,55.04,253945.0,43.3631,43.4183,43.3473,43.3946,253945.0
2020-02-19 14:50:00,55.04,55.04,54.96,54.97,346757.0,43.3946,43.3946,43.3315,43.3394,346757.0
2020-02-19 15:00:00,54.98,54.98,54.92,54.96,284717.0,43.3473,43.3473,43.3,43.3315,284717.0
2020-02-19 15:10:00,54.95,54.96,54.86,54.92,291705.0,43.3237,43.3315,43.2527,43.3,291705.0
2020-02-19 15:20:00,54.93,55.01,54.9,54.98,502865.0,43.3079,43.371,43.2842,43.3473,502865.0
2020-02-19 15:30:00,54.98,55.02,54.9,54.94,465597.0,43.3473,43.3789,43.2842,43.3158,465597.0
2020-02-19 15:40:00,54.93,54.98,54.87,54.89,641152.0,43.3079,43.3473,43.2606,43.2764,641152.0
2020-02-19 15:50:00,54.88,54.94,54.85,54.86,1649534.0,43.2685,43.3158,43.2448,43.2527,1649534.0
2020-02-20 09:30:00,54.99,55.24,54.95,55.13,833229.0,43.3552,43.5523,43.3237,43.4656,833229.0
2020-02-20 09:40:00,55.13,55.17,54.96,55.15,314678.0,43.4656,43.4971,43.3315,43.4813,314678.0
2020-02-20 09:50:00,55.16,55.25,54.99,55.0,377220.0,43.4892,43.5602,43.3552,43.3631,377220.0
2020-02-20 10:00:00,55.0,55.13,54.97,55.03,384239.0,43.3631,43.4656,43.3394,43.3867,384239.0
2020-02-20 10:10:00,55.03,55.1,54.98,55.09,151379.0,43.3867,43.4419,43.3473,43.434,151379.0
2020-02-20 10:20:00,55.1,55.11,54.99,55.05,171531.0,43.4419,43.4498,43.3552,43.4025,171531.0
2020-02-20 10:30:00,55.05,55.12,55.01,55.12,399863.0,43.4025,43.4577,43.371,43.4577,399863.0
2020-02-20 10:40:00,55.12,55.13,55.04,55.1,274934.0,43.4577,43.4656,43.3946,43.4419,274934.0
2020-02-20 10:50:00,55.1,55.29,55.09,55.27,312069.0,43.4419,43.5917,43.434,43.576,312069.0
2020-02-20 11:00:00,55.28,55.4,55.25,55.3,657113.0,43.5838,43.6785,43.5602,43.5996,657113.0
2020-02-20 11:10:00,55.3,55.35,55.22,55.25,544607.0,43.5996,43.639,43.5365,43.5602,544607.0
2020-02-20 11:20:00,55.25,55.34,55.14,55.15,593889.0,43.5602,43.6311,43.4735,43.4813,593889.0
2020-02-20 11:30:00,55.16,55.19,54.81,54.87,1004972.0,43.4892,43.5129,43.2133,43.2606,1004972.0
2020-02-20 11:40:00,54.87,54.94,54.8,54.8,370551.0,43.2606,43.3158,43.2054,43.2054,370551.0
2020-02-20 11:50:00,54.8,54.99,54.79,54.84,469392.0,43.2054,43.3552,43.1975,43.2369,469392.0
2020-02-20 12:00:00,54.83,54.85,54.68,54.69,407193.0,43.2291,43.2448,43.1108,43.1187,407193.0
2020-02-20 12:10:00,54.69,54.81,54.69,54.74,298556.0,43.1187,43.2133,43.1187,43.1581,298556.0
2020-02-20 12:20:00,54.73,54.76,54.66,54.73,229028.0,43.1502,43.1739,43.095,43.1502,229028.0
2020-02-20 12:30:00,54.73,54.79,54.65,54.76,263869.0,43.1502,43.1975,43.0871,43.1739,263869.0
2020-02-20 12:40:00,54.77,54.86,54.75,54.82,177011.0,43.1817,43.2527,43.166,43.2212,177011.0
2020-02-20 12:50:00,54.82,54.9,54.78,54.85,139277.0,43.2212,43.2842,43.1896,43.2448,139277.0
2020-02-20 13:00:00,54.85,54.87,54.77,54.87,131881.0,43.2448,43.2606,43.1817,43.2606,131881.0
2020-02-20 13:10:00,54.87,54.94,54.84,54.85,219274.0,43.2606,43.3158,43.2369,43.2448,219274.0
2020-02-20 13:20:00,54.85,54.9,54.85,54.9,104394.0,43.2448,43.2842,43.2448,43.2842,104394.0
2020-02-20 13:30:00,54.9,54.91,54.82,54.85,139666.0,43.2842,43.2921,43.2212,43.2448,139666.0
2020-02-20 13:40:00,54.85,54.87,54.77,54.77,91470.0,43.2448,43.2606,43.1817,43.1817,91470.0
2020-02-20 13:50:00,54.77,54.83,54.75,54.76,107290.0,43.1817,43.2291,43.166,43.1739,107290.0
2020-02-20 14:00:00,54.76,54.87,54.73,54.82,158878.0,43.1739,43.2606,43.1502,43.2212,158878.0
2020-02-20 14:10:00,54.83,54.86,54.76,54.78,120692.0,43.2291,43.2527,43.1739,43.1896,120692.0
2020-02-20 14:20:00,54.78,54.84,54.77,54.79,106043.0,43.1896,43.2369,43.1817,43.1975,106043.0
2020-02-20 14:30:00,54.79,54.91,54.77,54.89,123773.0,43.1975,43.2921,43.1817,43.2764,123773.0
2020-02-20 14:40:00,54.88,54.93,54.87,54.91,71012.0,43.2685,43.3079,43.2606,43.2921,71012.0
2020-02-20 14:50:00,54.9,54.92,54.83,54.84,89253.0,43.2842,43.3,43.2291,43.2369,89253.0
2020-02-20 15:00:00,54.84,54.88,54.82,54.84,158202.0,43.2369,43.2685,43.2212,43.2369,158202.0
2020-02-20 15:10:00,54.83,54.86,54.76,54.86,171569.0,43.2291,43.2527,43.1739,43.2527,171569.0
2020-02-20 15:20:00,54.86,54.93,54.85,54.88,217622.0,43.2527,43.3079,43.2448,43.2685,217622.0
2020-02-20 15:30:00,54.89,54.91,54.82,54.86,403262.0,43.2764,43.2921,43.2212,43.2527,403262.0
2020-02-20 15:40:00,54.85,54.88,54.78,54.78,468375.0,43.2448,43.2685,43.1896,43.1896,468375.0
2020-02-20 15:50:00,54.78,54.85,54.76,54.79,815430.0,43.1896,43.2448,43.1739,43.1975,815430.0
2020-02-21 09:30:00,54.27,54.32,53.93,54.11,944567.0,42.7875,42.827,42.5195,42.6614,944567.0
2020-02-21 09:40:00,54.1,54.1,53.73,53.86,893889.0,42.6535,42.6535,42.3618,42.4643,893889.0
2020-02-21 09:50:00,53.85,53.95,53.8,53.88,457169.0,42.4564,42.5352,42.417,42.4801,457169.0
2020-02-21 10:00:00,53.88,53.88,53.73,53.79,427625.0,42.4801,42.4801,42.3618,42.4091,427625.0
2020-02-21 10:10:00,53.79,53.92,53.69,53.9,458847.0,42.4091,42.5116,42.3303,42.4958,458847.0
2020-02-21 10:20:00,53.91,53.96,53.82,53.86,499640.0,42.5037,42.5431,42.4327,42.4643,499640.0
2020-02-21 10:30:00,53.86,53.86,53.69,53.75,385129.0,42.4643,42.4643,42.3303,42.3776,385129.0
2020-02-21 10:40:00,53.75,53.81,53.7,53.78,290876.0,42.3776,42.4249,42.3381,42.4012,290876.0
2020-02-21 10:50:00,53.78,53.82,53.74,53.79,329404.0,42.4012,42.4327,42.3697,42.4091,329404.0
2020-02-21 11:00:00,53.8,53.93,53.8,53.87,589775.0,42.417,42.5195,42.417,42.4722,589775.0
2020-02-21 11:10:00,53.86,54.01,53.86,53.99,182288.0,42.4643,42.5825,42.4643,42.5668,182288.0
2020-02-21 11:20:00,54.0,54.09,53.98,54.02,310915.0,42.5747,42.6456,42.5589,42.5904,310915.0
2020-02-21 11:30:00,54.02,54.11,54.02,54.05,246744.0,42.5904,42.6614,42.5904,42.6141,246744.0
2020-02-21 11:40:00,54.05,54.05,53.94,53.98,168886.0,42.6141,42.6141,42.5274,42.5589,168886.0
2020-02-21 11:50:00,53.98,54.07,53.98,54.02,103602.0,42.5589,42.6299,42.5589,42.5904,103602.0
2020-02-21 12:00:00,54.03,54.11,53.98,54.0,96865.0,42.5983,42.6614,42.5589,42.5747,96865.0
2020-02-21 12:10:00,54.0,54.06,53.96,53.98,195005.0,42.5747,42.622,42.5431,42.5589,195005.0
2020-02-21 12:20:00,53.99,54.02,53.93,54.02,113298.0,42.5668,42.5904,42.5195,42.5904,113298.0
2020-02-21 12:30:00,54.02,54.07,54.0,54.07,242969.0,42.5904,42.6299,42.5747,42.6299,242969.0
2020-02-21 12:40:00,54.07,54.08,54.01,54.06,195379.0,42.6299,42.6377,42.5825,42.622,195379.0
2020-02-21 12:50:00,54.05,54.1,54.03,54.1,134412.0,42.6141,42.6535,42.5983,42.6535,134412.0
2020-02-21 13:00:00,54.1,54.14,54.07,54.07,84808.0,42.6535,42.685,42.6299,42.6299,84808.0
2020-02-21 13:10:00,54.08,54.12,54.03,54.1,96645.0,42.6377,42.6693,42.5983,42.6535,96645.0
2020-02-21 13:20:00,54.1,54.12,54.04,54.07,214831.0,42.6535,42.6693,42.6062,42.6299,214831.0
2020-02-21 13:30:00,54.06,54.12,54.03,54.06,285821.0,42.622,42.6693,42.5983,42.622,285821.0
2020-02-21 13:40:00,54.06,54.11,54.05,54.08,154394.0,42.622,42.6614,42.6141,42.6377,154394.0
2020-02-21 13:50:00,54.09,54.15,54.01,54.04,222802.0,42.6456,42.6929,42.5825,42.6062,222802.0
2020-02-21 14:00:00,54.04,54.11,54.02,54.05,158665.0,42.6062,42.6614,42.5904,42.6141,158665.0
2020-02-21 14:10:00,54.05,54.1,54.01,54.05,216321.0,42.6141,42.6535,42.5825,42.6141,216321.0
2020-02-21 14:20:00,54.05,54.16,54.03,54.15,166543.0,42.6141,42.7008,42.5983,42.6929,166543.0
2020-02-21 14:30:00,54.15,54.2,54.14,54.15,168950.0,42.6929,42.7323,42.685,42.6929,168950.0
2020-02-21 14:40:00,54.15,54.21,54.09,54.09,147277.0,42.6929,42.7402,42.6456,42.6456,147277.0
2020-02-21 14:50:00,54.08,54.11,54.05,54.08,152014.0,42.6377,42.6614,42.6141,42.6377,152014.0
2020-02-21 15:00:00,54.08,54.1,54.01,54.06,177554.0,42.6377,42.6535,42.5825,42.622,177554.0
2020-02-21 15:10:00,54.06,54.11,54.02,54.04,184138.0,42.622,42.6614,42.5904,42.6062,184138.0
2020-02-21 15:20:00,54.04,54.07,53.99,54.04,171084.0,42.6062,42.6299,42.5668,42.6062,171084.0
2020-02-21 15:30:00,54.03,54.07,53.97,54.02,332768.0,42.5983,42.6299,42.551,42.5904,332768.0
2020-02-21 15:40:00,54.02,54.09,53.96,54.08,585838.0,42.5904,42.6456,42.5431,42.6377,585838.0
2020-02-21 15:50:00,54.08,54.18,54.05,54.11,1587927.0,42.6377,42.7166,42.6141,42.6614,1587927.0
2020-02-24 09:30:00,52.1,52.4,52.07,52.11,2393711.0,41.0767,41.3132,41.053,41.0845,2393711.0
2020-02-24 09:40:00,52.1,52.25,51.81,52.23,1301479.0,41.0767,41.1949,40.848,41.1792,1301479.0
2020-02-24 09:50:00,52.22,52.24,52.08,52.13,831018.0,41.1713,41.187,41.0609,41.1003,831018.0
2020-02-24 10:00:00,52.13,52.23,52.0,52.08,932908.0,41.1003,41.1792,40.9978,41.0609,932908.0
2020-02-24 10:10:00,52.08,52.18,52.01,52.03,912593.0,41.0609,41.1397,41.0057,41.0215,912593.0
2020-02-24 10:20:00,52.02,52.09,51.9,51.92,1282535.0,41.0136,41.0688,40.919,40.9348,1282535.0
2020-02-24 10:30:00,51.91,51.96,51.8,51.81,739906.0,40.9269,40.9663,40.8401,40.848,739906.0
2020-02-24 10:40:00,51.81,51.97,51.77,51.96,522488.0,40.848,40.9742,40.8165,40.9663,522488.0
2020-02-24 10:50:00,51.96,52.09,51.96,52.02,379532.0,40.9663,41.0688,40.9663,41.0136,379532.0
2020-02-24 11:00:00,52.01,52.05,51.89,51.94,671859.0,41.0057,41.0372,40.9111,40.9505,671859.0
2020-02-24 11:10:00,51.94,52.02,51.85,52.0,373718.0,40.9505,41.0136,40.8796,40.9978,373718.0
2020-02-24 11:20:00,52.0,52.01,51.88,51.91,321096.0,40.9978,41.0057,40.9032,40.9269,321096.0
2020-02-24 11:30:00,51.92,52.04,51.9,51.92,484949.0,40.9348,41.0294,40.919,40.9348,484949.0
2020-02-24 11:40:00,51.93,51.93,51.71,51.72,720422.0,40.9426,40.9426,40.7692,40.7771,720422.0
2020-02-24 11:50:00,51.72,51.8,51.68,51.74,760180.0,40.7771,40.8401,40.7455,40.7928,760180.0
2020-02-24 12:00:00,51.73,51.76,51.67,51.7,800307.0,40.785,40.8086,40.7376,40.7613,800307.0
2020-02-24 12:10:00,51.69,51.77,51.67,51.73,376986.0,40.7534,40.8165,40.7376,40.785,376986.0
2020-02-24 12:20:00,51.73,51.76,51.66,51.68,316092.0,40.785,40.8086,40.7298,40.7455,316092.0
2020-02-24 12:30:00,51.67,51.8,51.62,51.8,360753.0,40.7376,40.8401,40.6982,40.8401,360753.0
2020-02-24 12:40:00,51.8,51.86,51.75,51.76,774204.0,40.8401,40.8874,40.8007,40.8086,774204.0
2020-02-24 12:50:00,51.77,51.77,51.65,51.67,490605.0,40.8165,40.8165,40.7219,40.7376,490605.0
2020-02-24 13:00:00,51.66,51.67,51.57,51.6,471675.0,40.7298,40.7376,40.6588,40.6825,471675.0
2020-02-24 13:10:00,51.6,51.61,51.48,51.54,534893.0,40.6825,40.6903,40.5878,40.6352,534893.0
2020-02-24 13:20:00,51.54,51.66,51.5,51.65,876789.0,40.6352,40.7298,40.6036,40.7219,876789.0
2020-02-24 13:30:00,51.64,51.65,51.57,51.64,411335.0,40.714,40.7219,40.6588,40.714,411335.0
2020-02-24 13:40:00,51.63,51.71,51.58,51.71,433289.0,40.7061,40.7692,40.6667,40.7692,433289.0
2020-02-24 13:50:00,51.71,51.74,51.62,51.66,371782.0,40.7692,40.7928,40.6982,40.7298,371782.0
2020-02-24 14:00:00,51.65,51.73,51.59,51.61,588585.0,40.7219,40.785,40.6746,40.6903,588585.0
2020-02-24 14:10:00,51.6,51.64,51.56,51.59,280863.0,40.6825,40.714,40.6509,40.6746,280863.0
2020-02-24 14:20:00,51.59,51.84,51.58,51.83,536704.0,40.6746,40.8717,40.6667,40.8638,536704.0
2020-02-24 14:30:00,51.83,51.86,51.78,51.85,392106.0,40.8638,40.8874,40.8244,40.8796,392106.0
2020-02-24 14:40:00,51.85,51.93,51.83,51.91,404464.0,40.8796,40.9426,40.8638,40.9269,404464.0
2020-02-24 14:50:00,51.91,52.01,51.86,51.93,584360.0,40.9269,41.0057,40.8874,40.9426,584360.0
2020-02-24 15:00:00,51.94,52.06,51.89,52.0,809877.0,40.9505,41.0451,40.9111,40.9978,809877.0
2020-02-24 15:10:00,51.99,52.0,51.83,51.91,715790.0,40.9899,40.9978,40.8638,40.9269,715790.0
2020-02-24 15:20:00,51.91,51.94,51.83,51.83,800284.0,40.9269,40.9505,40.8638,40.8638,800284.0
2020-02-24 15:30:00,51.84,51.86,51.71,51.73,969264.0,40.8717,40.8874,40.7692,40.785,969264.0
2020-02-24 15:40:00,51.73,51.8,51.65,51.76,1076350.0,40.785,40.8401,40.7219,40.8086,1076350.0
2020-02-24 15:50:00,51.77,51.77,51.55,51.56,3086838.0,40.8165,40.8165,40.643,40.6509,3086838.0
2020-02-25 09:30:00,51.78,51.82,51.4,51.4,1122608.0,40.8244,40.8559,40.5248,40.5248,1122608.0
2020-02-25 09:40:00,51.4,51.5,51.11,51.21,1153321.0,40.5248,40.6036,40.2961,40.375,1153321.0
2020-02-25 09:50:00,51.21,51.3,51.1,51.28,1038409.0,40.375,40.4459,40.2882,40.4302,1038409.0
2020-02-25 10:00:00,51.27,51.31,51.09,51.15,1337232.0,40.4223,40.4538,40.2804,40.3277,1337232.0
2020-02-25 10:10:00,51.15,51.33,51.05,51.09,1567335.0,40.3277,40.4696,40.2488,40.2804,1567335.0
2020-02-25 10:20:00,51.08,51.1,50.7,50.73,1178543.0,40.2725,40.2882,39.9729,39.9965,1178543.0
2020-02-25 10:30:00,50.73,50.92,50.7,50.81,948134.0,39.9965,40.1463,39.9729,40.0596,948134.0
2020-02-25 10:40:00,50.81,50.9,50.63,50.63,698053.0,40.0596,40.1306,39.9177,39.9177,698053.0
2020-02-25 10:50:00,50.63,50.68,50.38,50.68,1152558.0,39.9177,39.9571,39.7206,39.9571,1152558.0
2020-02-25 11:00:00,50.68,50.74,50.47,50.53,797295.0,39.9571,40.0044,39.7915,39.8388,797295.0
2020-02-25 11:10:00,50.52,50.65,50.4,50.49,684219.0,39.831,39.9335,39.7364,39.8073,684219.0
2020-02-25 11:20:00,50.48,50.62,50.41,50.59,626665.0,39.7994,39.9098,39.7442,39.8862,626665.0
2020-02-25 11:30:00,50.58,50.64,50.5,50.56,768898.0,39.8783,39.9256,39.8152,39.8625,768898.0
2020-02-25 11:40:00,50.57,50.58,50.39,50.49,437948.0,39.8704,39.8783,39.7285,39.8073,437948.0
2020-02-25 11:50:00,50.49,50.6,50.47,50.52,455551.0,39.8073,39.894,39.7915,39.831,455551.0
2020-02-25 12:00:00,50.52,50.55,50.43,50.44,254591.0,39.831,39.8546,39.76,39.7679,254591.0
2020-02-25 12:10:00,50.44,50.49,50.35,50.42,729991.0,39.7679,39.8073,39.6969,39.7521,729991.0
2020-02-25 12:20:00,50.41,50.44,50.31,50.36,527358.0,39.7442,39.7679,39.6654,39.7048,527358.0
2020-02-25 12:30:00,50.36,50.55,50.36,50.38,743577.0,39.7048,39.8546,39.7048,39.7206,743577.0
2020-02-25 12:40:00,50.38,50.41,50.1,50.17,649974.0,39.7206,39.7442,39.4998,39.555,649974.0
2020-02-25 12:50:00,50.16,50.21,50.11,50.15,367140.0,39.5471,39.5866,39.5077,39.5392,367140.0
2020-02-25 13:00:00,50.14,50.21,50.08,50.11,605666.0,39.5314,39.5866,39.4841,39.5077,605666.0
2020-02-25 13:10:00,50.12,50.22,49.99,50.03,801096.0,39.5156,39.5944,39.4131,39.4446,801096.0
2020-02-25 13:20:00,50.02,50.03,49.87,49.93,1184200.0,39.4368,39.4446,39.3185,39.3658,1184200.0
2020-02-25 13:30:00,49.94,49.95,49.81,49.82,612770.0,39.3737,39.3816,39.2712,39.2791,612770.0
2020-02-25 13:40:00,49.81,49.9,49.74,49.8,522008.0,39.2712,39.3421,39.216,39.2633,522008.0
2020-02-25 13:50:00,49.81,49.91,49.65,49.66,713942.0,39.2712,39.35,39.145,39.1529,713942.0
2020-02-25 14:00:00,49.66,49.69,49.35,49.4,1150121.0,39.1529,39.1766,38.9085,38.9479,1150121.0
2020-02-25 14:10:00,49.41,49.56,49.36,49.36,831107.0,38.9558,39.0741,38.9164,38.9164,831107.0
2020-02-25 14:20:00,49.36,49.42,49.17,49.21,873349.0,38.9164,38.9637,38.7666,38.7981,873349.0
2020-02-25 14:30:00,49.22,49.31,49.1,49.13,1346494.0,38.806,38.877,38.7114,38.7351,1346494.0
2020-02-25 14:40:00,49.13,49.38,49.11,49.36,1211159.0,38.7351,38.9322,38.7193,38.9164,1211159.0
2020-02-25 14:50:00,49.37,49.45,49.32,49.38,869030.0,38.9243,38.9874,38.8849,38.9322,869030.0
2020-02-25 15:00:00,49.39,49.68,49.39,49.51,1318530.0,38.94,39.1687,38.94,39.0347,1318530.0
2020-02-25 15:10:00,49.5,49.53,49.3,49.33,1072677.0,39.0268,39.0504,38.8691,38.8927,1072677.0
2020-02-25 15:20:00,49.34,49.37,49.16,49.27,975793.0,38.9006,38.9243,38.7587,38.8454,975793.0
2020-02-25 15:30:00,49.26,49.27,49.04,49.14,1948341.0,38.8376,38.8454,38.6641,38.7429,1948341.0
2020-02-25 15:40:00,49.14,49.46,49.13,49.38,1699350.0,38.7429,38.9952,38.7351,38.9322,1699350.0
2020-02-25 15:50:00,49.37,49.41,49.22,49.34,3300489.0,38.9243,38.9558,38.806,38.9006,3300489.0
2020-02-26 09:30:00,49.54,49.62,49.19,49.42,2031063.0,39.0583,39.1214,38.7824,38.9637,2031063.0
2020-02-26 09:40:00,49.43,49.78,49.43,49.68,1888898.0,38.9716,39.2475,38.9716,39.1687,1888898.0
2020-02-26 09:50:00,49.68,49.76,49.55,49.6,832064.0,39.1687,39.2318,39.0662,39.1056,832064.0
2020-02-26 10:00:00,49.6,49.62,49.29,49.4,689827.0,39.1056,39.1214,38.8612,38.9479,689827.0
2020-02-26 10:10:00,49.4,49.59,49.25,49.53,1388292.0,38.9479,39.0977,38.8297,39.0504,1388292.0
2020-02-26 10:20:00,49.53,49.55,49.34,49.35,1711907.0,39.0504,39.0662,38.9006,38.9085,1711907.0
2020-02-26 10:30:00,49.37,49.63,49.36,49.53,1575202.0,38.9243,39.1293,38.9164,39.0504,1575202.0
2020-02-26 10:40:00,49.52,49.74,49.52,49.69,931046.0,39.0425,39.216,39.0425,39.1766,931046.0
2020-02-26 10:50:00,49.69,49.76,49.4,49.41,818768.0,39.1766,39.2318,38.9479,38.9558,818768.0
2020-02-26 11:00:00,49.4,49.45,49.26,49.27,419820.0,38.9479,38.9874,38.8376,38.8454,419820.0
2020-02-26 11:10:00,49.27,49.3,49.15,49.28,1031164.0,38.8454,38.8691,38.7508,38.8533,1031164.0
2020-02-26 11:20:00,49.28,49.36,49.24,49.32,499115.0,38.8533,38.9164,38.8218,38.8849,499115.0
2020-02-26 11:30:00,49.32,49.34,49.17,49.23,423277.0,38.8849,38.9006,38.7666,38.8139,423277.0
2020-02-26 11:40:00,49.23,49.23,48.99,49.02,857628.0,38.8139,38.8139,38.6247,38.6483,857628.0
2020-02-26 11:50:00,49.03,49.04,48.83,48.89,1221002.0,38.6562,38.6641,38.4985,38.5458,1221002.0
2020-02-26 12:00:00,48.9,48.94,48.63,48.69,1033946.0,38.5537,38.5853,38.3408,38.3882,1033946.0
2020-02-26 12:10:00,48.68,48.76,48.59,48.74,916148.0,38.3803,38.4433,38.3093,38.4276,916148.0
2020-02-26 12:20:00,48.75,48.81,48.62,48.65,651040.0,38.4355,38.4828,38.333,38.3566,651040.0
2020-02-26 12:30:00,48.66,48.85,48.66,48.72,613916.0,38.3645,38.5143,38.3645,38.4118,613916.0
2020-02-26 12:40:00,48.72,48.79,48.63,48.73,1770899.0,38.4118,38.467,38.3408,38.4197,1770899.0
2020-02-26 12:50:00,48.73,48.87,48.67,48.77,969583.0,38.4197,38.5301,38.3724,38.4512,969583.0
2020-02-26 13:00:00,48.77,48.82,48.66,48.66,413787.0,38.4512,38.4906,38.3645,38.3645,413787.0
2020-02-26 13:10:00,48.67,48.7,48.53,48.58,545516.0,38.3724,38.396,38.262,38.3014,545516.0
2020-02-26 13:20:00,48.58,48.7,48.54,48.64,473215.0,38.3014,38.396,38.2699,38.3487,473215.0
2020-02-26 13:30:00,48.63,48.65,48.22,48.22,1700307.0,38.3408,38.3566,38.0176,38.0176,1700307.0
2020-02-26 13:40:00,48.22,48.38,48.01,48.3,1536885.0,38.0176,38.1437,37.852,38.0807,1536885.0
2020-02-26 13:50:00,48.3,48.3,48.01,48.04,918205.0,38.0807,38.0807,37.852,37.8757,918205.0
2020-02-26 14:00:00,48.04,48.17,47.97,48.05,897184.0,37.8757,37.9782,37.8205,37.8836,897184.0
2020-02-26 14:10:00,48.05,48.21,47.97,48.03,548871.0,37.8836,38.0097,37.8205,37.8678,548871.0
2020-02-26 14:20:00,48.02,48.23,48.0,48.07,687647.0,37.8599,38.0255,37.8441,37.8993,687647.0
2020-02-26 14:30:00,48.07,48.26,48.0,48.12,759955.0,37.8993,38.0491,37.8441,37.9388,759955.0
2020-02-26 14:40:00,48.12,48.13,47.95,48.04,530424.0,37.9388,37.9466,37.8047,37.8757,530424.0
2020-02-26 14:50:00,48.03,48.1,47.92,47.95,826586.0,37.8678,37.923,37.7811,37.8047,826586.0
2020-02-26 15:00:00,47.96,48.15,47.95,48.09,1353686.0,37.8126,37.9624,37.8047,37.9151,1353686.0
2020-02-26 15:10:00,48.1,48.31,48.05,48.22,1391173.0,37.923,38.0886,37.8836,38.0176,1391173.0
2020-02-26 15:20:00,48.22,48.24,47.99,48.06,1574902.0,38.0176,38.0334,37.8363,37.8915,1574902.0
2020-02-26 15:30:00,48.05,48.13,47.93,48.1,1635103.0,37.8836,37.9466,37.789,37.923,1635103.0
2020-02-26 15:40:00,48.1,48.14,47.96,47.98,1506659.0,37.923,37.9545,37.8126,37.8284,1506659.0
2020-02-26 15:50:00,47.99,48.06,47.85,47.86,4795965.0,37.8363,37.8915,37.7259,37.7338,4795965.0
2020-02-27 09:30:00,46.6,46.64,46.01,46.29,4199764.0,36.7404,36.7719,36.2752,36.4959,4199764.0
2020-02-27 09:40:00,46.29,46.31,45.66,45.8,1982711.0,36.4959,36.5117,35.9992,36.1096,1982711.0
2020-02-27 09:50:00,45.8,46.19,45.65,45.89,2915642.0,36.1096,36.4171,35.9914,36.1806,2915642.0
2020-02-27 10:00:00,45.88,46.04,45.71,45.82,1301906.0,36.1727,36.2988,36.0387,36.1254,1301906.0
2020-02-27 10:10:00,45.82,45.91,45.69,45.88,1879655.0,36.1254,36.1963,36.0229,36.1727,1879655.0
2020-02-27 10:20:00,45.88,45.93,45.68,45.76,2206284.0,36.1727,36.2121,36.015,36.0781,2206284.0
2020-02-27 10:30:00,45.75,45.77,45.39,45.6,1807890.0,36.0702,36.086,35.7864,35.9519,1807890.0
2020-02-27 10:40:00,45.6,46.03,45.57,46.01,1708287.0,35.9519,36.291,35.9283,36.2752,1708287.0
2020-02-27 10:50:00,46.01,46.55,45.93,46.54,1525727.0,36.2752,36.7009,36.2121,36.6931,1525727.0
2020-02-27 11:00:00,46.53,46.86,46.34,46.84,1357469.0,36.6852,36.9453,36.5354,36.9296,1357469.0
2020-02-27 11:10:00,46.84,46.86,46.59,46.84,1505034.0,36.9296,36.9453,36.7325,36.9296,1505034.0
2020-02-27 11:20:00,46.85,46.89,46.63,46.7,1126818.0,36.9375,36.969,36.764,36.8192,1126818.0
2020-02-27 11:30:00,46.69,46.83,46.52,46.54,1328395.0,36.8113,36.9217,36.6773,36.6931,1328395.0
2020-02-27 11:40:00,46.54,46.64,46.37,46.59,1072154.0,36.6931,36.7719,36.559,36.7325,1072154.0
2020-02-27 11:50:00,46.59,47.03,46.53,47.02,1607839.0,36.7325,37.0794,36.6852,37.0715,1607839.0
2020-02-27 12:00:00,47.01,47.33,46.96,47.29,1416214.0,37.0636,37.3159,37.0242,37.2844,1416214.0
2020-02-27 12:10:00,47.29,47.44,47.17,47.35,1153104.0,37.2844,37.4026,37.1898,37.3317,1153104.0
2020-02-27 12:20:00,47.35,47.35,47.0,47.1,1242698.0,37.3317,37.3317,37.0557,37.1346,1242698.0
2020-02-27 12:30:00,47.09,47.53,47.07,47.5,1137733.0,37.1267,37.4736,37.1109,37.4499,1137733.0
2020-02-27 12:40:00,47.5,47.5,47.18,47.32,957173.0,37.4499,37.4499,37.1976,37.308,957173.0
2020-02-27 12:50:00,47.33,47.35,47.03,47.06,869091.0,37.3159,37.3317,37.0794,37.103,869091.0
2020-02-27 13:00:00,47.03,47.18,46.94,47.13,818341.0,37.0794,37.1976,37.0084,37.1582,818341.0
2020-02-27 13:10:00,47.13,47.28,47.05,47.12,497207.0,37.1582,37.2765,37.0951,37.1503,497207.0
2020-02-27 13:20:00,47.12,47.16,46.88,46.88,671143.0,37.1503,37.1819,36.9611,36.9611,671143.0
2020-02-27 13:30:00,46.89,46.97,46.59,46.64,911499.0,36.969,37.0321,36.7325,36.7719,911499.0
2020-02-27 13:40:00,46.63,46.69,46.27,46.51,1076605.0,36.764,36.8113,36.4802,36.6694,1076605.0
2020-02-27 13:50:00,46.51,46.73,46.29,46.34,1001562.0,36.6694,36.8429,36.4959,36.5354,1001562.0
2020-02-27 14:00:00,46.33,46.44,46.21,46.24,696039.0,36.5275,36.6142,36.4329,36.4565,696039.0
2020-02-27 14:10:00,46.24,46.36,46.16,46.16,645939.0,36.4565,36.5511,36.3935,36.3935,645939.0
2020-02-27 14:20:00,46.16,46.55,46.16,46.5,466034.0,36.3935,36.7009,36.3935,36.6615,466034.0
2020-02-27 14:30:00,46.5,46.53,46.35,46.42,344388.0,36.6615,36.6852,36.5433,36.5984,344388.0
2020-02-27 14:40:00,46.41,46.44,46.2,46.31,364907.0,36.5906,36.6142,36.425,36.5117,364907.0
2020-02-27 14:50:00,46.3,46.36,46.09,46.13,1047942.0,36.5038,36.5511,36.3383,36.3698,1047942.0
2020-02-27 15:00:00,46.13,46.25,45.95,46.23,1080065.0,36.3698,36.4644,36.2279,36.4486,1080065.0
2020-02-27 15:10:00,46.24,46.33,46.01,46.04,783531.0,36.4565,36.5275,36.2752,36.2988,783531.0
2020-02-27 15:20:00,46.04,46.11,45.92,45.92,1253656.0,36.2988,36.354,36.2042,36.2042,1253656.0
2020-02-27 15:30:00,45.92,46.04,45.81,45.82,1672954.0,36.2042,36.2988,36.1175,36.1254,1672954.0
2020-02-27 15:40:00,45.82,45.88,45.69,45.82,2015905.0,36.1254,36.1727,36.0229,36.1254,2015905.0
2020-02-27 15:50:00,45.82,45.82,45.29,45.3,5453311.0,36.1254,36.1254,35.7075,35.7154,5453311.0
2020-02-28 09:30:00,43.88,44.76,43.67,44.46,3884889.0,34.5959,35.2897,34.4303,35.0531,3884889.0
2020-02-28 09:40:00,44.46,44.58,44.03,44.19,2793663.0,35.0531,35.1477,34.7141,34.8403,2793663.0
2020-02-28 09:50:00,44.18,44.26,43.72,43.94,2574036.0,34.8324,34.8955,34.4697,34.6432,2574036.0
2020-02-28 10:00:00,43.94,44.01,43.51,43.83,1970580.0,34.6432,34.6984,34.3041,34.5564,1970580.0
2020-02-28 10:10:00,43.83,44.15,43.57,43.99,1837983.0,34.5564,34.8087,34.3514,34.6826,1837983.0
2020-02-28 10:20:00,44.0,44.2,43.62,43.64,1813844.0,34.6905,34.8482,34.3909,34.4066,1813844.0
2020-02-28 10:30:00,43.63,44.09,43.6,43.81,1484636.0,34.3988,34.7614,34.3751,34.5407,1484636.0
2020-02-28 10:40:00,43.82,44.06,43.74,43.91,1335512.0,34.5486,34.7378,34.4855,34.6195,1335512.0
2020-02-28 10:50:00,43.91,44.6,43.89,44.27,1578945.0,34.6195,35.1635,34.6037,34.9033,1578945.0
2020-02-28 11:00:00,44.27,44.4,43.93,44.02,2249722.0,34.9033,35.0058,34.6353,34.7062,2249722.0
2020-02-28 11:10:00,44.02,44.26,43.93,44.26,1372257.0,34.7062,34.8955,34.6353,34.8955,1372257.0
2020-02-28 11:20:00,44.25,44.44,44.08,44.41,1947084.0,34.8876,35.0374,34.7535,35.0137,1947084.0
2020-02-28 11:30:00,44.42,44.96,44.37,44.94,1481223.0,35.0216,35.4473,34.9822,35.4316,1481223.0
2020-02-28 11:40:00,44.94,45.35,44.84,44.97,2281278.0,35.4316,35.7548,35.3527,35.4552,2281278.0
2020-02-28 11:50:00,44.97,45.09,44.48,44.58,1502270.0,35.4552,35.5498,35.0689,35.1477,1502270.0
2020-02-28 12:00:00,44.57,44.7,44.31,44.56,1555867.0,35.1399,35.2424,34.9349,35.132,1555867.0
2020-02-28 12:10:00,44.57,44.66,44.33,44.5,962995.0,35.1399,35.2108,34.9506,35.0847,962995.0
2020-02-28 12:20:00,44.51,44.71,44.4,44.69,784338.0,35.0926,35.2502,35.0058,35.2345,784338.0
2020-02-28 12:30:00,44.7,45.15,44.7,44.9,1766699.0,35.2424,35.5971,35.2424,35.4,1766699.0
2020-02-28 12:40:00,44.91,45.07,44.68,44.84,1209965.0,35.4079,35.5341,35.2266,35.3527,1209965.0
2020-02-28 12:50:00,44.86,45.31,44.83,45.27,1154173.0,35.3685,35.7233,35.3449,35.6918,1154173.0
2020-02-28 13:00:00,45.28,45.44,45.15,45.4,986729.0,35.6996,35.8258,35.5971,35.7943,986729.0
2020-02-28 13:10:00,45.39,45.58,45.1,45.46,1075583.0,35.7864,35.9362,35.5577,35.8416,1075583.0
2020-02-28 13:20:00,45.46,45.6,45.36,45.36,785893.0,35.8416,35.9519,35.7627,35.7627,785893.0
2020-02-28 13:30:00,45.36,45.37,44.94,45.09,1193747.0,35.7627,35.7706,35.4316,35.5498,1193747.0
2020-02-28 13:40:00,45.08,45.14,44.78,44.94,1260512.0,35.542,35.5893,35.3054,35.4316,1260512.0
2020-02-28 13:50:00,44.94,45.03,44.74,44.96,565510.0,35.4316,35.5025,35.2739,35.4473,565510.0
2020-02-28 14:00:00,44.95,44.95,44.62,44.65,1059750.0,35.4395,35.4395,35.1793,35.2029,1059750.0
2020-02-28 14:10:00,44.64,44.86,44.64,44.81,769107.0,35.1951,35.3685,35.1951,35.3291,769107.0
2020-02-28 14:20:00,44.81,45.05,44.73,44.99,644935.0,35.3291,35.5183,35.266,35.471,644935.0
2020-02-28 14:30:00,45.0,45.51,44.94,45.11,1814102.0,35.4789,35.881,35.4316,35.5656,1814102.0
2020-02-28 14:40:00,45.12,45.74,45.1,45.55,1532673.0,35.5735,36.0623,35.5577,35.9125,1532673.0
2020-02-28 14:50:00,45.56,45.66,45.33,45.45,1317444.0,35.9204,35.9992,35.7391,35.8337,1317444.0
2020-02-28 15:00:00,45.46,45.53,44.98,45.16,1163339.0,35.8416,35.8967,35.4631,35.605,1163339.0
2020-02-28 15:10:00,45.15,45.52,45.1,45.44,1354749.0,35.5971,35.8889,35.5577,35.8258,1354749.0
2020-02-28 15:20:00,45.45,45.47,44.93,44.94,1389144.0,35.8337,35.8494,35.4237,35.4316,1389144.0
2020-02-28 15:30:00,44.93,45.21,44.91,45.06,2448446.0,35.4237,35.6445,35.4079,35.5262,2448446.0
2020-02-28 15:40:00,45.06,45.19,44.73,45.15,2290368.0,35.5262,35.6287,35.266,35.5971,2290368.0
2020-02-28 15:50:00,45.14,45.84,45.08,45.82,4318998.0,35.5893,36.1412,35.542,36.1254,4318998.0
2020-03-02 09:30:00,46.28,46.61,45.3,45.42,2156068.0,36.4881,36.7482,35.7154,35.81,2156068.0
2020-03-02 09:40:00,45.41,45.75,45.35,45.54,1185959.0,35.8021,36.0702,35.7548,35.9046,1185959.0
2020-03-02 09:50:00,45.55,45.62,45.25,45.33,931081.0,35.9125,35.9677,35.676,35.7391,931081.0
2020-03-02 10:00:00,45.33,45.44,44.93,45.05,953337.0,35.7391,35.8258,35.4237,35.5183,953337.0
2020-03-02 10:10:00,45.05,45.56,45.03,45.54,606161.0,35.5183,35.9204,35.5025,35.9046,606161.0
2020-03-02 10:20:00,45.54,45.7,45.37,45.63,574141.0,35.9046,36.0308,35.7706,35.9756,574141.0
2020-03-02 10:30:00,45.63,45.75,45.39,45.73,378077.0,35.9756,36.0702,35.7864,36.0544,378077.0
2020-03-02 10:40:00,45.73,45.99,45.58,45.99,716575.0,36.0544,36.2594,35.9362,36.2594,716575.0
2020-03-02 10:50:00,45.99,46.19,45.89,45.91,922061.0,36.2594,36.4171,36.1806,36.1963,922061.0
2020-03-02 11:00:00,45.91,46.03,45.76,45.87,953547.0,36.1963,36.291,36.0781,36.1648,953547.0
2020-03-02 11:10:00,45.88,46.48,45.83,46.31,1145339.0,36.1727,36.6457,36.1333,36.5117,1145339.0
2020-03-02 11:20:00,46.32,46.5,46.29,46.44,1103087.0,36.5196,36.6615,36.4959,36.6142,1103087.0
2020-03-02 11:30:00,46.44,46.59,46.32,46.59,670263.0,36.6142,36.7325,36.5196,36.7325,670263.0
2020-03-02 11:40:00,46.59,46.6,46.4,46.48,604417.0,36.7325,36.7404,36.5827,36.6457,604417.0
2020-03-02 11:50:00,46.49,46.83,46.45,46.67,716009.0,36.6536,36.9217,36.6221,36.7955,716009.0
2020-03-02 12:00:00,46.68,46.81,46.58,46.58,353839.0,36.8034,36.9059,36.7246,36.7246,353839.0
2020-03-02 12:10:00,46.58,46.6,46.32,46.41,1655161.0,36.7246,36.7404,36.5196,36.5906,1655161.0
2020-03-02 12:20:00,46.4,46.43,46.22,46.35,665791.0,36.5827,36.6063,36.4408,36.5433,665791.0
2020-03-02 12:30:00,46.35,46.54,46.33,46.47,505232.0,36.5433,36.6931,36.5275,36.6379,505232.0
2020-03-02 12:40:00,46.47,46.52,46.36,46.48,380895.0,36.6379,36.6773,36.5511,36.6457,380895.0
2020-03-02 12:50:00,46.49,46.58,46.41,46.44,360895.0,36.6536,36.7246,36.5906,36.6142,360895.0
2020-03-02 13:00:00,46.43,46.55,46.29,46.37,618852.0,36.6063,36.7009,36.4959,36.559,618852.0
2020-03-02 13:10:00,46.37,46.4,46.06,46.08,420841.0,36.559,36.5827,36.3146,36.3304,420841.0
2020-03-02 13:20:00,46.1,46.14,45.86,45.99,573838.0,36.3461,36.3777,36.1569,36.2594,573838.0
2020-03-02 13:30:00,45.99,46.11,45.89,46.1,642073.0,36.2594,36.354,36.1806,36.3461,642073.0
2020-03-02 13:40:00,46.11,46.17,45.89,45.95,305889.0,36.354,36.4013,36.1806,36.2279,305889.0
2020-03-02 13:50:00,45.95,46.08,45.79,46.07,672494.0,36.2279,36.3304,36.1017,36.3225,672494.0
2020-03-02 14:00:00,46.06,46.24,46.06,46.23,249019.0,36.3146,36.4565,36.3146,36.4486,249019.0
2020-03-02 14:10:00,46.23,46.24,46.08,46.08,259890.0,36.4486,36.4565,36.3304,36.3304,259890.0
2020-03-02 14:20:00,46.09,46.15,45.91,45.93,669676.0,36.3383,36.3856,36.1963,36.2121,669676.0
2020-03-02 14:30:00,45.92,45.97,45.79,45.8,451552.0,36.2042,36.2437,36.1017,36.1096,451552.0
2020-03-02 14:40:00,45.8,45.85,45.57,45.83,643881.0,36.1096,36.149,35.9283,36.1333,643881.0
2020-03-02 14:50:00,45.83,45.95,45.67,45.7,510319.0,36.1333,36.2279,36.0071,36.0308,510319.0
2020-03-02 15:00:00,45.7,46.1,45.68,46.04,866166.0,36.0308,36.3461,36.015,36.2988,866166.0
2020-03-02 15:10:00,46.04,46.18,45.95,46.06,459237.0,36.2988,36.4092,36.2279,36.3146,459237.0
2020-03-02 15:20:00,46.07,46.35,46.06,46.26,749957.0,36.3225,36.5433,36.3146,36.4723,749957.0
2020-03-02 15:30:00,46.27,46.59,46.21,46.57,1945387.0,36.4802,36.7325,36.4329,36.7167,1945387.0
2020-03-02 15:40:00,46.57,46.77,46.47,46.73,1987087.0,36.7167,36.8744,36.6379,36.8429,1987087.0
2020-03-02 15:50:00,46.74,47.16,46.74,47.15,3708669.0,36.8507,37.1819,36.8507,37.174,3708669.0
2020-03-03 09:30:00,47.37,47.4,46.46,46.83,1466629.0,37.3474,37.3711,36.63,36.9217,1466629.0
2020-03-03 09:40:00,46.83,46.93,46.54,46.61,915162.0,36.9217,37.0005,36.6931,36.7482,915162.0
2020-03-03 09:50:00,46.6,46.62,46.2,46.5,709480.0,36.7404,36.7561,36.425,36.6615,709480.0
2020-03-03 10:00:00,46.49,47.99,46.48,47.28,3028227.0,36.6536,37.8363,36.6457,37.2765,3028227.0
2020-03-03 10:10:00,47.26,47.36,46.35,46.61,1445911.0,37.2607,37.3396,36.5433,36.7482,1445911.0
2020-03-03 10:20:00,46.59,47.27,46.59,47.02,1089019.0,36.7325,37.2686,36.7325,37.0715,1089019.0
2020-03-03 10:30:00,47.02,47.28,46.95,47.07,1202780.0,37.0715,37.2765,37.0163,37.1109,1202780.0
2020-03-03 10:40:00,47.06,47.34,46.74,46.8,1086969.0,37.103,37.3238,36.8507,36.898,1086969.0
2020-03-03 10:50:00,46.81,47.12,46.75,47.1,683472.0,36.9059,37.1503,36.8586,37.1346,683472.0
2020-03-03 11:00:00,47.1,47.15,46.51,46.58,1308540.0,37.1346,37.174,36.6694,36.7246,1308540.0
2020-03-03 11:10:00,46.57,46.71,46.29,46.51,1189359.0,36.7167,36.8271,36.4959,36.6694,1189359.0
2020-03-03 11:20:00,46.51,46.56,45.87,46.08,1348342.0,36.6694,36.7088,36.1648,36.3304,1348342.0
2020-03-03 11:30:00,46.08,46.51,46.0,46.5,1057900.0,36.3304,36.6694,36.2673,36.6615,1057900.0
2020-03-03 11:40:00,46.5,46.57,46.3,46.33,562857.0,36.6615,36.7167,36.5038,36.5275,562857.0
2020-03-03 11:50:00,46.33,46.71,46.31,46.68,606399.0,36.5275,36.8271,36.5117,36.8034,606399.0
2020-03-03 12:00:00,46.67,46.84,46.48,46.77,333451.0,36.7955,36.9296,36.6457,36.8744,333451.0
2020-03-03 12:10:00,46.76,46.78,46.46,46.55,594783.0,36.8665,36.8823,36.63,36.7009,594783.0
2020-03-03 12:20:00,46.55,46.66,46.36,46.43,541468.0,36.7009,36.7877,36.5511,36.6063,541468.0
2020-03-03 12:30:00,46.43,46.47,46.22,46.43,534401.0,36.6063,36.6379,36.4408,36.6063,534401.0
2020-03-03 12:40:00,46.42,46.52,46.33,46.44,340653.0,36.5984,36.6773,36.5275,36.6142,340653.0
2020-03-03 12:50:00,46.45,46.45,46.17,46.3,242657.0,36.6221,36.6221,36.4013,36.5038,242657.0
2020-03-03 13:00:00,46.3,46.31,46.05,46.1,518312.0,36.5038,36.5117,36.3067,36.3461,518312.0
2020-03-03 13:10:00,46.1,46.15,45.82,45.88,781860.0,36.3461,36.3856,36.1254,36.1727,781860.0
2020-03-03 13:20:00,45.89,45.99,45.65,45.89,594899.0,36.1806,36.2594,35.9914,36.1806,594899.0
2020-03-03 13:30:00,45.87,45.98,45.7,45.83,828738.0,36.1648,36.2515,36.0308,36.1333,828738.0
2020-03-03 13:40:00,45.83,45.86,45.55,45.55,691857.0,36.1333,36.1569,35.9125,35.9125,691857.0
2020-03-03 13:50:00,45.55,45.71,45.48,45.52,873236.0,35.9125,36.0387,35.8573,35.8889,873236.0
2020-03-03 14:00:00,45.53,45.7,45.16,45.17,1096422.0,35.8967,36.0308,35.605,35.6129,1096422.0
2020-03-03 14:10:00,45.17,45.57,45.15,45.31,868364.0,35.6129,35.9283,35.5971,35.7233,868364.0
2020-03-03 14:20:00,45.3,45.72,45.22,45.63,596062.0,35.7154,36.0465,35.6523,35.9756,596062.0
2020-03-03 14:30:00,45.62,45.7,45.3,45.31,680237.0,35.9677,36.0308,35.7154,35.7233,680237.0
2020-03-03 14:40:00,45.29,45.71,45.26,45.71,530733.0,35.7075,36.0387,35.6839,36.0387,530733.0
2020-03-03 14:50:00,45.71,45.91,45.58,45.77,880922.0,36.0387,36.1963,35.9362,36.086,880922.0
2020-03-03 15:00:00,45.78,46.0,45.7,45.82,810027.0,36.0939,36.2673,36.0308,36.1254,810027.0
2020-03-03 15:10:00,45.83,46.18,45.78,46.13,919005.0,36.1333,36.4092,36.0939,36.3698,919005.0
2020-03-03 15:20:00,46.13,46.3,45.86,46.3,972055.0,36.3698,36.5038,36.1569,36.5038,972055.0
2020-03-03 15:30:00,46.29,46.29,45.68,45.76,1291574.0,36.4959,36.4959,36.015,36.0781,1291574.0
2020-03-03 15:40:00,45.78,46.37,45.73,45.88,1973807.0,36.0939,36.559,36.0544,36.1727,1973807.0
2020-03-03 15:50:00,45.87,46.08,45.61,45.67,2939519.0,36.1648,36.3304,35.9598,36.0071,2939519.0
2020-03-04 09:30:00,46.64,46.66,45.9,46.25,2254204.0,36.7719,36.7877,36.1885,36.4644,2254204.0
2020-03-04 09:40:00,46.25,46.48,46.22,46.25,757667.0,36.4644,36.6457,36.4408,36.4644,757667.0
2020-03-04 09:50:00,46.26,46.37,46.02,46.12,655585.0,36.4723,36.559,36.2831,36.3619,655585.0
2020-03-04 10:00:00,46.13,46.43,46.06,46.3,754310.0,36.3698,36.6063,36.3146,36.5038,754310.0
2020-03-04 10:10:00,46.3,46.61,46.25,46.59,399019.0,36.5038,36.7482,36.4644,36.7325,399019.0
2020-03-04 10:20:00,46.59,46.74,46.47,46.51,643430.0,36.7325,36.8507,36.6379,36.6694,643430.0
2020-03-04 10:30:00,46.52,46.63,46.04,46.06,688307.0,36.6773,36.764,36.2988,36.3146,688307.0
2020-03-04 10:40:00,46.06,46.29,45.99,46.22,622196.0,36.3146,36.4959,36.2594,36.4408,622196.0
2020-03-04 10:50:00,46.23,46.26,45.98,46.01,368528.0,36.4486,36.4723,36.2515,36.2752,368528.0
2020-03-04 11:00:00,46.01,46.3,46.01,46.19,776156.0,36.2752,36.5038,36.2752,36.4171,776156.0
2020-03-04 11:10:00,46.18,46.29,46.13,46.15,230340.0,36.4092,36.4959,36.3698,36.3856,230340.0
2020-03-04 11:20:00,46.16,46.19,45.97,46.11,617882.0,36.3935,36.4171,36.2437,36.354,617882.0
2020-03-04 11:30:00,46.11,46.18,45.87,45.89,603475.0,36.354,36.4092,36.1648,36.1806,603475.0
2020-03-04 11:40:00,45.88,45.94,45.75,45.77,690414.0,36.1727,36.22,36.0702,36.086,690414.0
2020-03-04 11:50:00,45.77,45.95,45.67,45.85,828200.0,36.086,36.2279,36.0071,36.149,828200.0
2020-03-04 12:00:00,45.86,46.06,45.86,45.98,532137.0,36.1569,36.3146,36.1569,36.2515,532137.0
2020-03-04 12:10:00,45.98,46.16,45.98,46.05,287684.0,36.2515,36.3935,36.2515,36.3067,287684.0
2020-03-04 12:20:00,46.06,46.24,45.99,46.21,336093.0,36.3146,36.4565,36.2594,36.4329,336093.0
2020-03-04 12:30:00,46.22,46.25,46.09,46.11,377890.0,36.4408,36.4644,36.3383,36.354,377890.0
2020-03-04 12:40:00,46.14,46.23,46.03,46.23,351503.0,36.3777,36.4486,36.291,36.4486,351503.0
2020-03-04 12:50:00,46.22,46.27,46.12,46.21,312213.0,36.4408,36.4802,36.3619,36.4329,312213.0
2020-03-04 13:00:00,46.2,46.35,46.15,46.28,411993.0,36.425,36.5433,36.3856,36.4881,411993.0
2020-03-04 13:10:00,46.28,46.28,46.15,46.26,228344.0,36.4881,36.4881,36.3856,36.4723,228344.0
2020-03-04 13:20:00,46.26,46.31,46.23,46.25,264127.0,36.4723,36.5117,36.4486,36.4644,264127.0
2020-03-04 13:30:00,46.25,46.31,46.1,46.11,397894.0,36.4644,36.5117,36.3461,36.354,397894.0
2020-03-04 13:40:00,46.12,46.17,46.01,46.15,508675.0,36.3619,36.4013,36.2752,36.3856,508675.0
2020-03-04 13:50:00,46.16,46.25,46.13,46.16,139735.0,36.3935,36.4644,36.3698,36.3935,139735.0
2020-03-04 14:00:00,46.17,46.26,46.06,46.24,245121.0,36.4013,36.4723,36.3146,36.4565,245121.0
2020-03-04 14:10:00,46.23,46.26,46.15,46.21,219407.0,36.4486,36.4723,36.3856,36.4329,219407.0
2020-03-04 14:20:00,46.21,46.29,46.16,46.23,194408.0,36.4329,36.4959,36.3935,36.4486,194408.0
2020-03-04 14:30:00,46.24,46.36,46.24,46.26,373831.0,36.4565,36.5511,36.4565,36.4723,373831.0
2020-03-04 14:40:00,46.26,46.31,46.19,46.23,262001.0,36.4723,36.5117,36.4171,36.4486,262001.0
2020-03-04 14:50:00,46.23,46.32,46.14,46.27,515740.0,36.4486,36.5196,36.3777,36.4802,515740.0
2020-03-04 15:00:00,46.27,46.32,46.18,46.25,444125.0,36.4802,36.5196,36.4092,36.4644,444125.0
2020-03-04 15:10:00,46.26,46.36,46.23,46.34,322266.0,36.4723,36.5511,36.4486,36.5354,322266.0
2020-03-04 15:20:00,46.34,46.53,46.31,46.53,334609.0,36.5354,36.6852,36.5117,36.6852,334609.0
2020-03-04 15:30:00,46.53,46.64,46.51,46.59,977685.0,36.6852,36.7719,36.6694,36.7325,977685.0
2020-03-04 15:40:00,46.59,46.59,46.35,46.44,616995.0,36.7325,36.7325,36.5433,36.6142,616995.0
2020-03-04 15:50:00,46.45,46.75,46.45,46.72,2091461.0,36.6221,36.8586,36.6221,36.835,2091461.0
2020-03-05 09:30:00,45.4,45.61,45.02,45.44,1603555.0,35.7943,35.9598,35.4947,35.8258,1603555.0
2020-03-05 09:40:00,45.45,45.47,45.22,45.23,762805.0,35.8337,35.8494,35.6523,35.6602,762805.0
2020-03-05 09:50:00,45.23,45.29,45.01,45.14,648993.0,35.6602,35.7075,35.4868,35.5893,648993.0
2020-03-05 10:00:00,45.14,45.24,45.0,45.11,466648.0,35.5893,35.6681,35.4789,35.5656,466648.0
2020-03-05 10:10:00,45.11,45.41,45.11,45.39,369743.0,35.5656,35.8021,35.5656,35.7864,369743.0
2020-03-05 10:20:00,45.39,45.59,45.2,45.2,509816.0,35.7864,35.9441,35.6366,35.6366,509816.0
2020-03-05 10:30:00,45.21,45.29,45.02,45.03,626267.0,35.6445,35.7075,35.4947,35.5025,626267.0
2020-03-05 10:40:00,45.03,45.2,45.01,45.17,324343.0,35.5025,35.6366,35.4868,35.6129,324343.0
2020-03-05 10:50:00,45.17,45.22,45.07,45.08,339465.0,35.6129,35.6523,35.5341,35.542,339465.0
2020-03-05 11:00:00,45.09,45.36,45.03,45.34,307828.0,35.5498,35.7627,35.5025,35.7469,307828.0
2020-03-05 11:10:00,45.34,45.43,45.28,45.38,587303.0,35.7469,35.8179,35.6996,35.7785,587303.0
2020-03-05 11:20:00,45.39,45.41,45.22,45.33,620926.0,35.7864,35.8021,35.6523,35.7391,620926.0
2020-03-05 11:30:00,45.33,45.39,45.17,45.2,245492.0,35.7391,35.7864,35.6129,35.6366,245492.0
2020-03-05 11:40:00,45.21,45.24,45.08,45.18,392129.0,35.6445,35.6681,35.542,35.6208,392129.0
2020-03-05 11:50:00,45.19,45.22,44.98,45.05,451091.0,35.6287,35.6523,35.4631,35.5183,451091.0
2020-03-05 12:00:00,45.05,45.1,44.94,44.96,251669.0,35.5183,35.5577,35.4316,35.4473,251669.0
2020-03-05 12:10:00,44.95,45.06,44.9,44.91,331022.0,35.4395,35.5262,35.4,35.4079,331022.0
2020-03-05 12:20:00,44.9,44.94,44.72,44.81,503051.0,35.4,35.4316,35.2581,35.3291,503051.0
2020-03-05 12:30:00,44.81,44.9,44.65,44.66,322044.0,35.3291,35.4,35.2029,35.2108,322044.0
2020-03-05 12:40:00,44.66,44.72,44.44,44.64,524799.0,35.2108,35.2581,35.0374,35.1951,524799.0
2020-03-05 12:50:00,44.64,44.71,44.36,44.37,1218832.0,35.1951,35.2502,34.9743,34.9822,1218832.0
2020-03-05 13:00:00,44.36,44.51,44.33,44.38,609755.0,34.9743,35.0926,34.9506,34.9901,609755.0
2020-03-05 13:10:00,44.38,44.45,44.29,44.32,475325.0,34.9901,35.0453,34.9191,34.9428,475325.0
2020-03-05 13:20:00,44.31,44.55,44.27,44.47,506371.0,34.9349,35.1241,34.9033,35.061,506371.0
2020-03-05 13:30:00,44.47,44.62,44.41,44.45,483404.0,35.061,35.1793,35.0137,35.0453,483404.0
2020-03-05 13:40:00,44.46,44.64,44.41,44.59,580916.0,35.0531,35.1951,35.0137,35.1556,580916.0
2020-03-05 13:50:00,44.59,44.82,44.56,44.81,576636.0,35.1556,35.337,35.132,35.3291,576636.0
2020-03-05 14:00:00,44.8,44.86,44.7,44.79,342979.0,35.3212,35.3685,35.2424,35.3133,342979.0
2020-03-05 14:10:00,44.79,44.9,44.67,44.69,400797.0,35.3133,35.4,35.2187,35.2345,400797.0
2020-03-05 14:20:00,44.7,44.73,44.5,44.54,752745.0,35.2424,35.266,35.0847,35.1162,752745.0
2020-03-05 14:30:00,44.55,44.82,44.5,44.77,471894.0,35.1241,35.337,35.0847,35.2975,471894.0
2020-03-05 14:40:00,44.77,44.83,44.64,44.72,299954.0,35.2975,35.3449,35.1951,35.2581,299954.0
2020-03-05 14:50:00,44.73,44.79,44.61,44.7,268410.0,35.266,35.3133,35.1714,35.2424,268410.0
2020-03-05 15:00:00,44.7,44.71,44.56,44.65,596249.0,35.2424,35.2502,35.132,35.2029,596249.0
2020-03-05 15:10:00,44.64,44.67,44.38,44.42,799606.0,35.1951,35.2187,34.9901,35.0216,799606.0
2020-03-05 15:20:00,44.43,44.63,44.42,44.55,748112.0,35.0295,35.1872,35.0216,35.1241,748112.0
2020-03-05 15:30:00,44.55,44.84,44.51,44.72,1045559.0,35.1241,35.3527,35.0926,35.2581,1045559.0
2020-03-05 15:40:00,44.72,44.74,44.55,44.64,1185530.0,35.2581,35.2739,35.1241,35.1951,1185530.0
2020-03-05 15:50:00,44.64,45.1,44.64,45.04,3978832.0,35.1951,35.5577,35.1951,35.5104,3978832.0
2020-03-06 09:30:00,43.5,43.79,43.12,43.77,2191820.0,34.2963,34.5249,33.9967,34.5091,2191820.0
2020-03-06 09:40:00,43.77,43.89,43.3,43.3,1561249.0,34.5091,34.6037,34.1386,34.1386,1561249.0
2020-03-06 09:50:00,43.3,43.32,42.88,43.07,2746265.0,34.1386,34.1543,33.8074,33.9572,2746265.0
2020-03-06 10:00:00,43.07,43.3,42.68,42.69,1717200.0,33.9572,34.1386,33.6498,33.6576,1717200.0
2020-03-06 10:10:00,42.68,42.86,42.63,42.72,1637780.0,33.6498,33.7917,33.6103,33.6813,1637780.0
2020-03-06 10:20:00,42.72,43.36,42.71,43.28,1315544.0,33.6813,34.1859,33.6734,34.1228,1315544.0
2020-03-06 10:30:00,43.27,43.48,43.07,43.35,1100802.0,34.1149,34.2805,33.9572,34.178,1100802.0
2020-03-06 10:40:00,43.35,43.52,43.21,43.52,932753.0,34.178,34.312,34.0676,34.312,932753.0
2020-03-06 10:50:00,43.51,43.55,43.23,43.25,650976.0,34.3041,34.3357,34.0834,34.0992,650976.0
2020-03-06 11:00:00,43.25,43.3,42.87,42.88,1170177.0,34.0992,34.1386,33.7996,33.8074,1170177.0
2020-03-06 11:10:00,42.88,42.88,42.57,42.65,1087028.0,33.8074,33.8074,33.563,33.6261,1087028.0
2020-03-06 11:20:00,42.64,42.68,42.38,42.48,1894236.0,33.6182,33.6498,33.4132,33.4921,1894236.0
2020-03-06 11:30:00,42.48,42.91,42.46,42.89,859897.0,33.4921,33.8311,33.4763,33.8153,859897.0
2020-03-06 11:40:00,42.88,42.88,42.63,42.64,641313.0,33.8074,33.8074,33.6103,33.6182,641313.0
2020-03-06 11:50:00,42.65,42.82,42.63,42.77,502457.0,33.6261,33.7601,33.6103,33.7207,502457.0
2020-03-06 12:00:00,42.77,42.8,42.5,42.53,488659.0,33.7207,33.7444,33.5078,33.5315,488659.0
2020-03-06 12:10:00,42.53,42.66,42.47,42.49,712021.0,33.5315,33.634,33.4842,33.5,712021.0
2020-03-06 12:20:00,42.49,42.64,42.47,42.52,435649.0,33.5,33.6182,33.4842,33.5236,435649.0
2020-03-06 12:30:00,42.53,42.89,42.51,42.8,708083.0,33.5315,33.8153,33.5157,33.7444,708083.0
2020-03-06 12:40:00,42.8,43.0,42.75,42.88,541691.0,33.7444,33.902,33.7049,33.8074,541691.0
2020-03-06 12:50:00,42.88,42.9,42.75,42.82,329293.0,33.8074,33.8232,33.7049,33.7601,329293.0
2020-03-06 13:00:00,42.81,42.97,42.81,42.94,608971.0,33.7522,33.8784,33.7522,33.8547,608971.0
2020-03-06 13:10:00,42.95,42.97,42.81,42.94,507152.0,33.8626,33.8784,33.7522,33.8547,507152.0
2020-03-06 13:20:00,42.92,43.13,42.91,42.92,439612.0,33.839,34.0045,33.8311,33.839,439612.0
2020-03-06 13:30:00,42.92,42.99,42.8,42.97,840507.0,33.839,33.8942,33.7444,33.8784,840507.0
2020-03-06 13:40:00,42.96,43.02,42.75,42.77,476001.0,33.8705,33.9178,33.7049,33.7207,476001.0
2020-03-06 13:50:00,42.76,42.81,42.58,42.62,889815.0,33.7128,33.7522,33.5709,33.6024,889815.0
2020-03-06 14:00:00,42.63,42.63,42.47,42.49,574634.0,33.6103,33.6103,33.4842,33.5,574634.0
2020-03-06 14:10:00,42.49,42.59,42.42,42.43,406022.0,33.5,33.5788,33.4448,33.4526,406022.0
2020-03-06 14:20:00,42.43,42.5,42.37,42.38,760886.0,33.4526,33.5078,33.4053,33.4132,760886.0
2020-03-06 14:30:00,42.39,42.42,42.27,42.3,691898.0,33.4211,33.4448,33.3265,33.3502,691898.0
2020-03-06 14:40:00,42.31,42.32,42.1,42.11,1889559.0,33.358,33.3659,33.1925,33.2004,1889559.0
2020-03-06 14:50:00,42.11,42.23,42.07,42.12,851796.0,33.2004,33.295,33.1688,33.2082,851796.0
2020-03-06 15:00:00,42.12,42.16,41.91,41.93,1694953.0,33.2082,33.2398,33.0427,33.0584,1694953.0
2020-03-06 15:10:00,41.94,42.11,41.88,42.1,1201174.0,33.0663,33.2004,33.019,33.1925,1201174.0
2020-03-06 15:20:00,42.09,42.11,41.87,41.88,1064658.0,33.1846,33.2004,33.0111,33.019,1064658.0
2020-03-06 15:30:00,41.88,42.39,41.86,42.05,3236644.0,33.019,33.4211,33.0032,33.153,3236644.0
2020-03-06 15:40:00,42.05,42.35,42.03,42.24,2889660.0,33.153,33.3896,33.1373,33.3028,2889660.0
2020-03-06 15:50:00,42.24,42.64,42.23,42.49,6577718.0,33.3028,33.6182,33.295,33.5,6577718.0
2020-03-09 09:30:00,35.07,35.08,34.32,34.38,1322903.0,27.6499,27.6578,27.0586,27.1059,1322903.0
2020-03-09 09:40:00,34.54,35.67,34.5,34.65,230979.0,27.232,28.1229,27.2005,27.3187,230979.0
2020-03-09 09:50:00,34.66,35.72,34.5,34.96,2045876.0,27.3266,28.1624,27.2005,27.5632,2045876.0
2020-03-09 10:00:00,34.94,35.4,34.65,35.01,1953338.0,27.5474,27.9101,27.3187,27.6026,1953338.0
2020-03-09 10:10:00,35.01,36.43,34.9,36.08,2119062.0,27.6026,28.7221,27.5158,28.4462,2119062.0
2020-03-09 10:20:00,36.08,36.12,35.4,35.68,1183604.0,28.4462,28.4777,27.9101,28.1308,1183604.0
2020-03-09 10:30:00,35.69,36.17,35.62,35.95,1707077.0,28.1387,28.5171,28.0835,28.3437,1707077.0
2020-03-09 10:40:00,35.95,36.08,35.5,35.73,2082281.0,28.3437,28.4462,27.9889,28.1702,2082281.0
2020-03-09 10:50:00,35.73,35.73,35.31,35.41,1204341.0,28.1702,28.1702,27.8391,27.9179,1204341.0
2020-03-09 11:00:00,35.41,35.42,35.23,35.23,1119773.0,27.9179,27.9258,27.776,27.776,1119773.0
2020-03-09 11:10:00,35.23,35.28,35.05,35.14,1159098.0,27.776,27.8154,27.6341,27.7051,1159098.0
2020-03-09 11:20:00,35.13,35.31,35.09,35.22,982547.0,27.6972,27.8391,27.6656,27.7681,982547.0
2020-03-09 11:30:00,35.22,35.44,35.12,35.42,892763.0,27.7681,27.9416,27.6893,27.9258,892763.0
2020-03-09 11:40:00,35.42,35.45,35.35,35.37,922757.0,27.9258,27.9495,27.8706,27.8864,922757.0
2020-03-09 11:50:00,35.38,35.51,35.37,35.41,1357747.0,27.8943,27.9968,27.8864,27.9179,1357747.0
2020-03-09 12:00:00,35.4,35.74,35.39,35.73,1358847.0,27.9101,28.1781,27.9022,28.1702,1358847.0
2020-03-09 12:10:00,35.73,35.76,35.5,35.61,972192.0,28.1702,28.1939,27.9889,28.0756,972192.0
2020-03-09 12:20:00,35.61,35.61,35.18,35.19,1042613.0,28.0756,28.0756,27.7366,27.7445,1042613.0
2020-03-09 12:30:00,35.19,35.3,35.13,35.25,868426.0,27.7445,27.8312,27.6972,27.7918,868426.0
2020-03-09 12:40:00,35.26,35.31,35.1,35.11,707994.0,27.7997,27.8391,27.6735,27.6814,707994.0
2020-03-09 12:50:00,35.11,35.18,35.0,35.01,772567.0,27.6814,27.7366,27.5947,27.6026,772567.0
2020-03-09 13:00:00,35.01,35.11,34.75,34.77,1094175.0,27.6026,27.6814,27.3976,27.4134,1094175.0
2020-03-09 13:10:00,34.78,34.9,34.75,34.76,972005.0,27.4212,27.5158,27.3976,27.4055,972005.0
2020-03-09 13:20:00,34.76,34.76,34.5,34.52,987695.0,27.4055,27.4055,27.2005,27.2162,987695.0
2020-03-09 13:30:00,34.52,34.55,34.4,34.41,1437756.0,27.2162,27.2399,27.1216,27.1295,1437756.0
2020-03-09 13:40:00,34.4,34.45,34.26,34.41,1213959.0,27.1216,27.1611,27.0113,27.1295,1213959.0
2020-03-09 13:50:00,34.4,34.42,34.21,34.29,1210006.0,27.1216,27.1374,26.9718,27.0349,1210006.0
2020-03-09 14:00:00,34.29,34.3,34.02,34.09,812548.0,27.0349,27.0428,26.822,26.8772,812548.0
2020-03-09 14:10:00,34.08,34.63,34.07,34.45,1370462.0,26.8693,27.303,26.8615,27.1611,1370462.0
2020-03-09 14:20:00,34.44,34.52,34.35,34.36,630374.0,27.1532,27.2162,27.0822,27.0901,630374.0
2020-03-09 14:30:00,34.36,34.55,34.25,34.51,602858.0,27.0901,27.2399,27.0034,27.2084,602858.0
2020-03-09 14:40:00,34.5,34.74,34.35,34.66,857127.0,27.2005,27.3897,27.0822,27.3266,857127.0
2020-03-09 14:50:00,34.67,35.12,34.66,35.03,1631437.0,27.3345,27.6893,27.3266,27.6183,1631437.0
2020-03-09 15:00:00,35.04,35.06,34.74,34.75,1284518.0,27.6262,27.642,27.3897,27.3976,1284518.0
2020-03-09 15:10:00,34.76,34.82,34.67,34.71,951297.0,27.4055,27.4528,27.3345,27.366,951297.0
2020-03-09 15:20:00,34.71,34.94,34.68,34.9,1048171.0,27.366,27.5474,27.3424,27.5158,1048171.0
2020-03-09 15:30:00,34.89,34.9,34.75,34.85,1666891.0,27.508,27.5158,27.3976,27.4764,1666891.0
2020-03-09 15:40:00,34.85,34.85,34.56,34.56,1663414.0,27.4764,27.4764,27.2478,27.2478,1663414.0
2020-03-09 15:50:00,34.57,34.57,33.73,33.93,8483596.0,27.2557,27.2557,26.5934,26.7511,8483596.0
2020-03-10 09:30:00,36.67,36.82,35.62,35.62,3279922.0,28.9113,29.0296,28.0835,28.0835,3279922.0
2020-03-10 09:40:00,35.62,35.63,34.82,34.87,1984373.0,28.0835,28.0914,27.4528,27.4922,1984373.0
2020-03-10 09:50:00,34.87,35.39,34.82,35.15,1677695.0,27.4922,27.9022,27.4528,27.713,1677695.0
2020-03-10 10:00:00,35.15,35.72,35.14,35.68,1975043.0,27.713,28.1624,27.7051,28.1308,1975043.0
2020-03-10 10:10:00,35.67,35.84,35.45,35.54,1208044.0,28.1229,28.257,27.9495,28.0204,1208044.0
2020-03-10 10:20:00,35.55,35.63,35.24,35.24,908973.0,28.0283,28.0914,27.7839,27.7839,908973.0
2020-03-10 10:30:00,35.24,35.36,35.03,35.1,844374.0,27.7839,27.8785,27.6183,27.6735,844374.0
2020-03-10 10:40:00,35.1,35.12,34.73,34.73,648132.0,27.6735,27.6893,27.3818,27.3818,648132.0
2020-03-10 10:50:00,34.73,34.74,34.3,34.3,668619.0,27.3818,27.3897,27.0428,27.0428,668619.0
2020-03-10 11:00:00,34.3,34.49,34.2,34.38,1540169.0,27.0428,27.1926,26.964,27.1059,1540169.0
2020-03-10 11:10:00,34.37,34.38,33.9,33.93,1032821.0,27.098,27.1059,26.7274,26.7511,1032821.0
2020-03-10 11:20:00,33.92,33.96,33.57,33.58,955233.0,26.7432,26.7747,26.4672,26.4751,955233.0
2020-03-10 11:30:00,33.58,33.61,33.36,33.57,983920.0,26.4751,26.4988,26.3017,26.4672,983920.0
2020-03-10 11:40:00,33.58,34.08,33.53,33.95,1604810.0,26.4751,26.8693,26.4357,26.7668,1604810.0
2020-03-10 11:50:00,33.95,33.98,33.36,33.42,1342557.0,26.7668,26.7905,26.3017,26.349,1342557.0
2020-03-10 12:00:00,33.42,33.98,33.36,33.91,1385774.0,26.349,26.7905,26.3017,26.7353,1385774.0
2020-03-10 12:10:00,33.92,34.48,33.91,34.22,984327.0,26.7432,27.1847,26.7353,26.9797,984327.0
2020-03-10 12:20:00,34.23,34.26,33.94,33.94,756245.0,26.9876,27.0113,26.759,26.759,756245.0
2020-03-10 12:30:00,33.94,33.97,33.67,33.92,640839.0,26.759,26.7826,26.5461,26.7432,640839.0
2020-03-10 12:40:00,33.93,34.19,33.73,33.94,564111.0,26.7511,26.9561,26.5934,26.759,564111.0
2020-03-10 12:50:00,33.93,34.3,33.92,34.29,548876.0,26.7511,27.0428,26.7432,27.0349,548876.0
2020-03-10 13:00:00,34.29,34.39,34.02,34.39,685367.0,27.0349,27.1138,26.822,27.1138,685367.0
2020-03-10 13:10:00,34.4,34.47,34.23,34.34,391037.0,27.1216,27.1768,26.9876,27.0743,391037.0
2020-03-10 13:20:00,34.33,34.42,34.06,34.18,428772.0,27.0664,27.1374,26.8536,26.9482,428772.0
2020-03-10 13:30:00,34.18,34.53,34.14,34.26,666941.0,26.9482,27.2241,26.9166,27.0113,666941.0
2020-03-10 13:40:00,34.27,34.34,34.0,34.0,643662.0,27.0191,27.0743,26.8063,26.8063,643662.0
2020-03-10 13:50:00,34.01,34.06,33.86,33.95,609181.0,26.8142,26.8536,26.6959,26.7668,609181.0
2020-03-10 14:00:00,33.95,34.34,33.81,34.34,700385.0,26.7668,27.0743,26.6565,27.0743,700385.0
2020-03-10 14:10:00,34.34,34.67,34.28,34.57,564932.0,27.0743,27.3345,27.027,27.2557,564932.0
2020-03-10 14:20:00,34.58,34.75,34.39,34.71,415260.0,27.2636,27.3976,27.1138,27.366,415260.0
2020-03-10 14:30:00,34.71,35.03,34.61,34.99,832531.0,27.366,27.6183,27.2872,27.5868,832531.0
2020-03-10 14:40:00,34.99,35.47,34.96,35.43,1005702.0,27.5868,27.9652,27.5632,27.9337,1005702.0
2020-03-10 14:50:00,35.43,35.44,34.87,35.09,1455821.0,27.9337,27.9416,27.4922,27.6656,1455821.0
2020-03-10 15:00:00,35.12,35.36,35.05,35.26,766388.0,27.6893,27.8785,27.6341,27.7997,766388.0
2020-03-10 15:10:00,35.26,35.61,35.24,35.59,1002696.0,27.7997,28.0756,27.7839,28.0599,1002696.0
2020-03-10 15:20:00,35.59,35.63,35.25,35.26,881053.0,28.0599,28.0914,27.7918,27.7997,881053.0
2020-03-10 15:30:00,35.25,35.31,35.07,35.3,1711533.0,27.7918,27.8391,27.6499,27.8312,1711533.0
2020-03-10 15:40:00,35.3,35.5,35.28,35.45,1473349.0,27.8312,27.9889,27.8154,27.9495,1473349.0
2020-03-10 15:50:00,35.45,35.74,35.44,35.54,3302516.0,27.9495,28.1781,27.9416,28.0204,3302516.0
2020-03-11 09:30:00,34.45,35.05,33.95,34.45,2142938.0,27.1611,27.6341,26.7668,27.1611,2142938.0
2020-03-11 09:40:00,34.45,34.74,34.14,34.2,1006399.0,27.1611,27.3897,26.9166,26.964,1006399.0
2020-03-11 09:50:00,34.2,34.41,34.0,34.08,998177.0,26.964,27.1295,26.8063,26.8693,998177.0
2020-03-11 10:00:00,34.07,34.25,33.86,33.98,1292754.0,26.8615,27.0034,26.6959,26.7905,1292754.0
2020-03-11 10:10:00,33.98,34.21,33.92,34.14,623307.0,26.7905,26.9718,26.7432,26.9166,623307.0
2020-03-11 10:20:00,34.14,34.16,33.91,34.01,790797.0,26.9166,26.9324,26.7353,26.8142,790797.0
2020-03-11 10:30:00,34.01,34.18,33.93,34.1,801830.0,26.8142,26.9482,26.7511,26.8851,801830.0
2020-03-11 10:40:00,34.09,34.54,34.03,34.3,1137148.0,26.8772,27.232,26.8299,27.0428,1137148.0
2020-03-11 10:50:00,34.29,34.62,34.24,34.57,620107.0,27.0349,27.2951,26.9955,27.2557,620107.0
2020-03-11 11:00:00,34.57,34.57,34.11,34.21,907916.0,27.2557,27.2557,26.893,26.9718,907916.0
2020-03-11 11:10:00,34.2,34.25,33.93,33.98,490500.0,26.964,27.0034,26.7511,26.7905,490500.0
2020-03-11 11:20:00,33.98,34.03,33.71,33.78,607408.0,26.7905,26.8299,26.5776,26.6328,607408.0
2020-03-11 11:30:00,33.78,34.07,33.71,34.05,618646.0,26.6328,26.8615,26.5776,26.8457,618646.0
2020-03-11 11:40:00,34.05,34.13,33.88,34.11,679774.0,26.8457,26.9088,26.7117,26.893,679774.0
2020-03-11 11:50:00,34.11,34.24,33.96,34.2,610326.0,26.893,26.9955,26.7747,26.964,610326.0
2020-03-11 12:00:00,34.19,34.41,34.11,34.37,427155.0,26.9561,27.1295,26.893,27.098,427155.0
2020-03-11 12:10:00,34.36,34.72,34.35,34.57,732115.0,27.0901,27.3739,27.0822,27.2557,732115.0
2020-03-11 12:20:00,34.58,34.69,34.21,34.24,1075852.0,27.2636,27.3503,26.9718,26.9955,1075852.0
2020-03-11 12:30:00,34.24,34.3,34.01,34.02,585668.0,26.9955,27.0428,26.8142,26.822,585668.0
2020-03-11 12:40:00,34.02,34.12,33.86,33.94,628580.0,26.822,26.9009,26.6959,26.759,628580.0
2020-03-11 12:50:00,33.95,34.12,33.9,34.02,974008.0,26.7668,26.9009,26.7274,26.822,974008.0
2020-03-11 13:00:00,34.01,34.02,33.76,33.86,680157.0,26.8142,26.822,26.617,26.6959,680157.0
2020-03-11 13:10:00,33.87,33.98,33.8,33.87,597133.0,26.7038,26.7905,26.6486,26.7038,597133.0
2020-03-11 13:20:00,33.87,34.06,33.8,33.96,679309.0,26.7038,26.8536,26.6486,26.7747,679309.0
2020-03-11 13:30:00,33.97,34.01,33.77,33.82,540555.0,26.7826,26.8142,26.6249,26.6644,540555.0
2020-03-11 13:40:00,33.82,33.89,33.73,33.76,535738.0,26.6644,26.7195,26.5934,26.617,535738.0
2020-03-11 13:50:00,33.76,34.07,33.72,34.06,526097.0,26.617,26.8615,26.5855,26.8536,526097.0
2020-03-11 14:00:00,34.07,34.11,33.74,33.81,602259.0,26.8615,26.893,26.6013,26.6565,602259.0
2020-03-11 14:10:00,33.81,33.86,33.59,33.61,641662.0,26.6565,26.6959,26.483,26.4988,641662.0
2020-03-11 14:20:00,33.6,33.63,33.44,33.53,829702.0,26.4909,26.5146,26.3648,26.4357,829702.0
2020-03-11 14:30:00,33.52,33.86,33.52,33.83,707810.0,26.4278,26.6959,26.4278,26.6722,707810.0
2020-03-11 14:40:00,33.83,33.99,33.61,33.61,836781.0,26.6722,26.7984,26.4988,26.4988,836781.0
2020-03-11 14:50:00,33.61,33.65,33.45,33.49,628608.0,26.4988,26.5303,26.3726,26.4042,628608.0
2020-03-11 15:00:00,33.5,33.54,33.2,33.22,1258049.0,26.4121,26.4436,26.1755,26.1913,1258049.0
2020-03-11 15:10:00,33.22,33.35,33.13,33.22,892806.0,26.1913,26.2938,26.1203,26.1913,892806.0
2020-03-11 15:20:00,33.23,33.4,33.17,33.33,1753554.0,26.1992,26.3332,26.1519,26.278,1753554.0
2020-03-11 15:30:00,33.33,33.7,33.28,33.63,1847627.0,26.278,26.5697,26.2386,26.5146,1847627.0
2020-03-11 15:40:00,33.63,33.66,33.45,33.58,2017081.0,26.5146,26.5382,26.3726,26.4751,2017081.0
2020-03-11 15:50:00,33.57,33.75,33.37,33.67,4867579.0,26.4672,26.6092,26.3096,26.5461,4867579.0
2020-03-12 09:30:00,31.19,31.36,30.7,30.99,1483475.0,24.5908,24.7248,24.2045,24.4331,1483475.0
2020-03-12 09:40:00,30.99,30.99,30.99,30.99,0.0,24.4331,24.4331,24.4331,24.4331,0.0
2020-03-12 09:50:00,32.0,32.0,30.37,31.18,1225299.0,25.2294,25.2294,23.9443,24.5829,1225299.0
2020-03-12 10:00:00,31.2,31.2,30.34,30.36,1135988.0,24.5987,24.5987,23.9207,23.9364,1135988.0
2020-03-12 10:10:00,30.36,30.65,30.13,30.23,810370.0,23.9364,24.1651,23.7551,23.8339,810370.0
2020-03-12 10:20:00,30.24,30.35,30.06,30.14,917213.0,23.8418,23.9285,23.6999,23.763,917213.0
2020-03-12 10:30:00,30.15,30.56,30.07,30.27,782901.0,23.7709,24.0941,23.7078,23.8655,782901.0
2020-03-12 10:40:00,30.26,30.44,30.1,30.28,1607828.0,23.8576,23.9995,23.7314,23.8733,1607828.0
2020-03-12 10:50:00,30.28,30.59,30.24,30.5,740868.0,23.8733,24.1178,23.8418,24.0468,740868.0
2020-03-12 11:00:00,30.5,30.51,30.23,30.23,584684.0,24.0468,24.0547,23.8339,23.8339,584684.0
2020-03-12 11:10:00,30.22,30.35,30.0,30.04,782471.0,23.826,23.9285,23.6526,23.6841,782471.0
2020-03-12 11:20:00,30.04,30.13,30.0,30.12,526331.0,23.6841,23.7551,23.6526,23.7472,526331.0
2020-03-12 11:30:00,30.13,30.35,30.08,30.19,1025659.0,23.7551,23.9285,23.7157,23.8024,1025659.0
2020-03-12 11:40:00,30.18,30.25,30.08,30.1,824084.0,23.7945,23.8497,23.7157,23.7314,824084.0
2020-03-12 11:50:00,30.1,30.5,30.04,30.39,1230957.0,23.7314,24.0468,23.6841,23.9601,1230957.0
2020-03-12 12:00:00,30.39,30.48,30.11,30.12,846341.0,23.9601,24.031,23.7393,23.7472,846341.0
2020-03-12 12:10:00,30.14,30.27,30.01,30.09,1131316.0,23.763,23.8655,23.6605,23.7235,1131316.0
2020-03-12 12:20:00,30.09,30.37,30.07,30.31,543359.0,23.7235,23.9443,23.7078,23.897,543359.0
2020-03-12 12:30:00,30.31,30.31,30.0,30.01,1456402.0,23.897,23.897,23.6526,23.6605,1456402.0
2020-03-12 12:40:00,30.0,30.04,29.87,29.88,1098430.0,23.6526,23.6841,23.5501,23.558,1098430.0
2020-03-12 12:50:00,29.88,31.02,29.83,30.73,1356078.0,23.558,24.4568,23.5186,24.2281,1356078.0
2020-03-12 13:00:00,30.74,31.51,30.49,31.39,1127155.0,24.236,24.8431,24.0389,24.7485,1127155.0
2020-03-12 13:10:00,31.39,31.48,30.72,30.95,544772.0,24.7485,24.8195,24.2203,24.4016,544772.0
2020-03-12 13:20:00,30.93,30.96,30.62,30.76,311339.0,24.3858,24.4095,24.1414,24.2518,311339.0
2020-03-12 13:30:00,30.74,30.89,30.47,30.47,379878.0,24.236,24.3543,24.0231,24.0231,379878.0
2020-03-12 13:40:00,30.47,30.58,30.21,30.49,935528.0,24.0231,24.1099,23.8182,24.0389,935528.0
2020-03-12 13:50:00,30.49,30.64,30.34,30.63,1080612.0,24.0389,24.1572,23.9207,24.1493,1080612.0
2020-03-12 14:00:00,30.63,30.67,30.41,30.48,405731.0,24.1493,24.1808,23.9758,24.031,405731.0
2020-03-12 14:10:00,30.49,30.52,30.25,30.27,369288.0,24.0389,24.0626,23.8497,23.8655,369288.0
2020-03-12 14:20:00,30.26,30.44,30.21,30.37,361773.0,23.8576,23.9995,23.8182,23.9443,361773.0
2020-03-12 14:30:00,30.36,30.37,30.05,30.08,328287.0,23.9364,23.9443,23.692,23.7157,328287.0
2020-03-12 14:40:00,30.07,30.47,30.07,30.46,309899.0,23.7078,24.0231,23.7078,24.0153,309899.0
2020-03-12 14:50:00,30.46,30.52,30.0,30.0,523616.0,24.0153,24.0626,23.6526,23.6526,523616.0
2020-03-12 15:00:00,30.0,30.08,29.92,29.98,1131341.0,23.6526,23.7157,23.5895,23.6368,1131341.0
2020-03-12 15:10:00,29.97,30.13,29.81,29.84,473534.0,23.6289,23.7551,23.5028,23.5264,473534.0
2020-03-12 15:20:00,29.84,29.85,29.53,29.54,796471.0,23.5264,23.5343,23.282,23.2899,796471.0
2020-03-12 15:30:00,29.53,29.63,29.42,29.46,970671.0,23.282,23.3609,23.1953,23.2268,970671.0
2020-03-12 15:40:00,29.46,29.69,29.41,29.53,2409775.0,23.2268,23.4082,23.1874,23.282,2409775.0
2020-03-12 15:50:00,29.53,29.86,29.38,29.49,2932944.0,23.282,23.5422,23.1638,23.2505,2932944.0
2020-03-13 09:30:00,31.96,31.96,30.85,30.85,1410381.0,25.1979,25.1979,24.3227,24.3227,1410381.0
2020-03-13 09:40:00,30.85,30.88,30.51,30.64,613853.0,24.3227,24.3464,24.0547,24.1572,613853.0
2020-03-13 09:50:00,30.64,30.64,30.02,30.05,658688.0,24.1572,24.1572,23.6684,23.692,658688.0
2020-03-13 10:00:00,30.05,30.25,29.92,30.17,1348284.0,23.692,23.8497,23.5895,23.7866,1348284.0
2020-03-13 10:10:00,30.15,30.56,30.0,30.55,669618.0,23.7709,24.0941,23.6526,24.0862,669618.0
2020-03-13 10:20:00,30.55,30.79,30.25,30.26,869153.0,24.0862,24.2754,23.8497,23.8576,869153.0
2020-03-13 10:30:00,30.26,30.42,30.13,30.2,665105.0,23.8576,23.9837,23.7551,23.8103,665105.0
2020-03-13 10:40:00,30.19,30.2,30.0,30.03,421892.0,23.8024,23.8103,23.6526,23.6762,421892.0
2020-03-13 10:50:00,30.04,30.06,29.59,29.62,507359.0,23.6841,23.6999,23.3293,23.353,507359.0
2020-03-13 11:00:00,29.62,29.83,29.61,29.83,400397.0,23.353,23.5186,23.3451,23.5186,400397.0
2020-03-13 11:10:00,29.81,29.86,29.67,29.72,358165.0,23.5028,23.5422,23.3924,23.4318,358165.0
2020-03-13 11:20:00,29.72,29.78,29.48,29.48,531322.0,23.4318,23.4791,23.2426,23.2426,531322.0
2020-03-13 11:30:00,29.48,29.48,29.18,29.25,698713.0,23.2426,23.2426,23.0061,23.0613,698713.0
2020-03-13 11:40:00,29.25,29.25,28.82,28.83,528351.0,23.0613,23.0613,22.7223,22.7301,528351.0
2020-03-13 11:50:00,28.82,29.14,28.81,28.91,781368.0,22.7223,22.9745,22.7144,22.7932,781368.0
2020-03-13 12:00:00,28.91,29.03,28.8,28.95,326946.0,22.7932,22.8878,22.7065,22.8247,326946.0
2020-03-13 12:10:00,28.94,29.15,28.87,29.01,550242.0,22.8169,22.9824,22.7617,22.8721,550242.0
2020-03-13 12:20:00,29.01,29.18,29.0,29.1,447509.0,22.8721,23.0061,22.8642,22.943,447509.0
2020-03-13 12:30:00,29.1,29.32,29.06,29.21,926190.0,22.943,23.1165,22.9115,23.0297,926190.0
2020-03-13 12:40:00,29.21,29.53,29.21,29.49,933102.0,23.0297,23.282,23.0297,23.2505,933102.0
2020-03-13 12:50:00,29.49,29.6,29.36,29.37,321043.0,23.2505,23.3372,23.148,23.1559,321043.0
2020-03-13 13:00:00,29.37,29.44,29.24,29.41,388788.0,23.1559,23.2111,23.0534,23.1874,388788.0
2020-03-13 13:10:00,29.41,29.64,29.37,29.62,595369.0,23.1874,23.3688,23.1559,23.353,595369.0
2020-03-13 13:20:00,29.62,29.94,29.62,29.93,643959.0,23.353,23.6053,23.353,23.5974,643959.0
2020-03-13 13:30:00,29.93,29.96,29.66,29.75,538987.0,23.5974,23.6211,23.3845,23.4555,538987.0
2020-03-13 13:40:00,29.77,30.1,29.76,30.08,484616.0,23.4713,23.7314,23.4634,23.7157,484616.0
2020-03-13 13:50:00,30.09,30.35,30.08,30.32,719323.0,23.7235,23.9285,23.7157,23.9049,719323.0
2020-03-13 14:00:00,30.33,30.33,29.95,30.05,674423.0,23.9128,23.9128,23.6132,23.692,674423.0
2020-03-13 14:10:00,30.05,30.15,30.0,30.05,465516.0,23.692,23.7709,23.6526,23.692,465516.0
2020-03-13 14:20:00,30.05,30.05,29.87,29.9,459081.0,23.692,23.692,23.5501,23.5737,459081.0
2020-03-13 14:30:00,29.91,29.98,29.78,29.78,571983.0,23.5816,23.6368,23.4791,23.4791,571983.0
2020-03-13 14:40:00,29.78,30.0,29.66,29.92,863920.0,23.4791,23.6526,23.3845,23.5895,863920.0
2020-03-13 14:50:00,29.92,30.05,29.9,30.02,606378.0,23.5895,23.692,23.5737,23.6684,606378.0
2020-03-13 15:00:00,30.0,30.23,29.99,30.09,604694.0,23.6526,23.8339,23.6447,23.7235,604694.0
2020-03-13 15:10:00,30.1,30.16,29.91,30.03,935156.0,23.7314,23.7787,23.5816,23.6762,935156.0
2020-03-13 15:20:00,30.03,30.12,29.98,30.0,776695.0,23.6762,23.7472,23.6368,23.6526,776695.0
2020-03-13 15:30:00,30.01,30.05,29.58,29.9,1566754.0,23.6605,23.692,23.3215,23.5737,1566754.0
2020-03-13 15:40:00,29.9,30.31,29.81,30.3,1033473.0,23.5737,23.897,23.5028,23.8891,1033473.0
2020-03-13 15:50:00,30.3,32.22,30.3,32.18,5879873.0,23.8891,25.4029,23.8891,25.3713,5879873.0
2020-03-16 09:30:00,27.95,28.15,27.95,28.15,346608.0,22.0363,22.194,22.0363,22.194,346608.0
2020-03-16 09:40:00,28.0,28.33,27.99,28.07,1428632.0,22.0758,22.3359,22.0679,22.1309,1428632.0
2020-03-16 09:50:00,28.08,28.88,27.95,28.79,903975.0,22.1388,22.7696,22.0363,22.6986,903975.0
2020-03-16 10:00:00,28.78,28.82,28.06,28.64,1367666.0,22.6907,22.7223,22.1231,22.5803,1367666.0
2020-03-16 10:10:00,28.62,28.75,28.49,28.57,1487473.0,22.5646,22.6671,22.4621,22.5252,1487473.0
2020-03-16 10:20:00,28.56,29.1,28.48,28.97,1544161.0,22.5173,22.943,22.4542,22.8405,1544161.0
2020-03-16 10:30:00,28.97,29.92,28.96,29.92,685148.0,22.8405,23.5895,22.8326,23.5895,685148.0
2020-03-16 10:40:00,29.94,30.55,29.79,30.52,1204974.0,23.6053,24.0862,23.487,24.0626,1204974.0
2020-03-16 10:50:00,30.51,30.53,29.71,29.85,1462026.0,24.0547,24.0705,23.4239,23.5343,1462026.0
2020-03-16 11:00:00,29.83,30.28,29.76,30.24,480365.0,23.5186,23.8733,23.4634,23.8418,480365.0
2020-03-16 11:10:00,30.23,30.68,30.2,30.64,392848.0,23.8339,24.1887,23.8103,24.1572,392848.0
2020-03-16 11:20:00,30.64,31.12,30.63,30.91,637378.0,24.1572,24.5356,24.1493,24.3701,637378.0
2020-03-16 11:30:00,30.91,30.95,30.51,30.64,638442.0,24.3701,24.4016,24.0547,24.1572,638442.0
2020-03-16 11:40:00,30.66,30.68,30.08,30.17,1190222.0,24.1729,24.1887,23.7157,23.7866,1190222.0
2020-03-16 11:50:00,30.18,30.48,30.17,30.41,747036.0,23.7945,24.031,23.7866,23.9758,747036.0
2020-03-16 12:00:00,30.4,30.49,30.22,30.23,570059.0,23.968,24.0389,23.826,23.8339,570059.0
2020-03-16 12:10:00,30.22,30.27,29.91,29.92,897084.0,23.826,23.8655,23.5816,23.5895,897084.0
2020-03-16 12:20:00,29.92,29.94,29.7,29.88,767107.0,23.5895,23.6053,23.4161,23.558,767107.0
2020-03-16 12:30:00,29.88,30.01,29.76,29.83,442918.0,23.558,23.6605,23.4634,23.5186,442918.0
2020-03-16 12:40:00,29.84,29.88,29.4,29.42,901241.0,23.5264,23.558,23.1795,23.1953,901241.0
2020-03-16 12:50:00,29.43,29.43,29.03,29.16,512702.0,23.2032,23.2032,22.8878,22.9903,512702.0
2020-03-16 13:00:00,29.16,29.22,29.04,29.08,389701.0,22.9903,23.0376,22.8957,22.9272,389701.0
2020-03-16 13:10:00,29.07,29.46,29.03,29.09,804755.0,22.9194,23.2268,22.8878,22.9351,804755.0
2020-03-16 13:20:00,29.08,29.27,29.03,29.04,446352.0,22.9272,23.077,22.8878,22.8957,446352.0
2020-03-16 13:30:00,29.02,29.04,28.7,28.88,497270.0,22.8799,22.8957,22.6276,22.7696,497270.0
2020-03-16 13:40:00,28.89,28.92,28.79,28.89,414024.0,22.7774,22.8011,22.6986,22.7774,414024.0
2020-03-16 13:50:00,28.89,28.98,28.77,28.86,423466.0,22.7774,22.8484,22.6828,22.7538,423466.0
2020-03-16 14:00:00,28.87,28.87,28.58,28.58,415635.0,22.7617,22.7617,22.533,22.533,415635.0
2020-03-16 14:10:00,28.59,28.73,28.57,28.63,297788.0,22.5409,22.6513,22.5252,22.5725,297788.0
2020-03-16 14:20:00,28.63,28.71,28.51,28.61,297772.0,22.5725,22.6355,22.4778,22.5567,297772.0
2020-03-16 14:30:00,28.62,29.16,28.53,28.84,585516.0,22.5646,22.9903,22.4936,22.738,585516.0
2020-03-16 14:40:00,28.83,28.91,28.62,28.79,368584.0,22.7301,22.7932,22.5646,22.6986,368584.0
2020-03-16 14:50:00,28.78,29.06,28.73,28.98,382534.0,22.6907,22.9115,22.6513,22.8484,382534.0
2020-03-16 15:00:00,28.98,29.2,28.86,28.9,851812.0,22.8484,23.0219,22.7538,22.7853,851812.0
2020-03-16 15:10:00,28.9,29.03,28.74,28.97,747158.0,22.7853,22.8878,22.6592,22.8405,747158.0
2020-03-16 15:20:00,28.98,29.02,28.7,28.71,1189442.0,22.8484,22.8799,22.6276,22.6355,1189442.0
2020-03-16 15:30:00,28.71,28.71,28.05,28.11,2125421.0,22.6355,22.6355,22.1152,22.1625,2125421.0
2020-03-16 15:40:00,28.11,28.43,28.0,28.07,3041233.0,22.1625,22.4148,22.0758,22.1309,3041233.0
2020-03-16 15:50:00,28.06,28.12,27.67,27.84,4842094.0,22.1231,22.1704,21.8156,21.9496,4842094.0
2020-03-17 09:30:00,28.08,28.21,27.55,27.6,2005368.0,22.1388,22.2413,21.721,21.7604,2005368.0
2020-03-17 09:40:00,27.6,27.88,27.1,27.65,1429646.0,21.7604,21.9811,21.3662,21.7998,1429646.0
2020-03-17 09:50:00,27.65,27.65,27.02,27.03,790714.0,21.7998,21.7998,21.3031,21.311,790714.0
2020-03-17 10:00:00,27.02,27.26,26.95,27.02,1942703.0,21.3031,21.4923,21.2479,21.3031,1942703.0
2020-03-17 10:10:00,27.02,27.45,27.02,27.22,758563.0,21.3031,21.6421,21.3031,21.4608,758563.0
2020-03-17 10:20:00,27.22,27.52,27.1,27.48,677568.0,21.4608,21.6973,21.3662,21.6658,677568.0
2020-03-17 10:30:00,27.48,27.53,27.03,27.07,1045839.0,21.6658,21.7052,21.311,21.3425,1045839.0
2020-03-17 10:40:00,27.07,27.73,26.97,27.56,1148055.0,21.3425,21.8629,21.2637,21.7288,1148055.0
2020-03-17 10:50:00,27.57,27.65,27.37,27.62,991478.0,21.7367,21.7998,21.579,21.7762,991478.0
2020-03-17 11:00:00,27.62,27.8,27.52,27.77,737314.0,21.7762,21.9181,21.6973,21.8944,737314.0
2020-03-17 11:10:00,27.78,28.24,27.76,28.24,998214.0,21.9023,22.265,21.8865,22.265,998214.0
2020-03-17 11:20:00,28.24,28.37,27.97,28.15,1082999.0,22.265,22.3675,22.0521,22.194,1082999.0
2020-03-17 11:30:00,28.15,28.35,27.85,27.87,834632.0,22.194,22.3517,21.9575,21.9733,834632.0
2020-03-17 11:40:00,27.86,28.23,27.8,28.2,936891.0,21.9654,22.2571,21.9181,22.2334,936891.0
2020-03-17 11:50:00,28.2,28.38,28.11,28.24,876155.0,22.2334,22.3754,22.1625,22.265,876155.0
2020-03-17 12:00:00,28.25,28.88,28.24,28.86,843890.0,22.2729,22.7696,22.265,22.7538,843890.0
2020-03-17 12:10:00,28.86,29.18,28.49,28.67,1648104.0,22.7538,23.0061,22.4621,22.604,1648104.0
2020-03-17 12:20:00,28.67,28.69,28.21,28.24,671327.0,22.604,22.6198,22.2413,22.265,671327.0
2020-03-17 12:30:00,28.24,28.38,27.95,27.95,898404.0,22.265,22.3754,22.0363,22.0363,898404.0
2020-03-17 12:40:00,27.96,28.02,27.86,27.87,380791.0,22.0442,22.0915,21.9654,21.9733,380791.0
2020-03-17 12:50:00,27.86,27.9,27.62,27.74,1036971.0,21.9654,21.9969,21.7762,21.8708,1036971.0
2020-03-17 13:00:00,27.75,27.87,27.45,27.46,568199.0,21.8786,21.9733,21.6421,21.65,568199.0
2020-03-17 13:10:00,27.46,27.47,27.14,27.26,1156308.0,21.65,21.6579,21.3977,21.4923,1156308.0
2020-03-17 13:20:00,27.26,27.34,27.15,27.25,445128.0,21.4923,21.5554,21.4056,21.4844,445128.0
2020-03-17 13:30:00,27.26,27.44,27.08,27.23,746328.0,21.4923,21.6342,21.3504,21.4687,746328.0
2020-03-17 13:40:00,27.23,27.47,27.18,27.42,406775.0,21.4687,21.6579,21.4292,21.6185,406775.0
2020-03-17 13:50:00,27.41,27.45,27.25,27.28,489302.0,21.6106,21.6421,21.4844,21.5081,489302.0
2020-03-17 14:00:00,27.27,27.69,27.2,27.67,598444.0,21.5002,21.8313,21.445,21.8156,598444.0
2020-03-17 14:10:00,27.66,27.85,27.58,27.83,331034.0,21.8077,21.9575,21.7446,21.9417,331034.0
2020-03-17 14:20:00,27.84,27.88,27.57,27.83,568628.0,21.9496,21.9811,21.7367,21.9417,568628.0
2020-03-17 14:30:00,27.82,28.27,27.82,28.12,613626.0,21.9338,22.2886,21.9338,22.1704,613626.0
2020-03-17 14:40:00,28.12,28.2,27.75,27.76,451222.0,22.1704,22.2334,21.8786,21.8865,451222.0
2020-03-17 14:50:00,27.75,27.78,27.53,27.75,696850.0,21.8786,21.9023,21.7052,21.8786,696850.0
2020-03-17 15:00:00,27.75,27.8,27.47,27.67,623844.0,21.8786,21.9181,21.6579,21.8156,623844.0
2020-03-17 15:10:00,27.67,27.74,27.53,27.64,874265.0,21.8156,21.8708,21.7052,21.7919,874265.0
2020-03-17 15:20:00,27.64,27.67,27.47,27.48,466762.0,21.7919,21.8156,21.6579,21.6658,466762.0
2020-03-17 15:30:00,27.48,27.62,27.46,27.5,833762.0,21.6658,21.7762,21.65,21.6815,833762.0
2020-03-17 15:40:00,27.5,27.73,27.46,27.64,1149089.0,21.6815,21.8629,21.65,21.7919,1149089.0
2020-03-17 15:50:00,27.64,28.0,27.53,28.0,2622413.0,21.7919,22.0758,21.7052,22.0758,2622413.0
2020-03-18 09:30:00,26.04,26.58,25.76,25.88,2191321.0,20.5304,20.9562,20.3097,20.4043,2191321.0
2020-03-18 09:40:00,25.88,25.98,25.45,25.62,2323948.0,20.4043,20.4831,20.0653,20.1993,2323948.0
2020-03-18 09:50:00,25.62,26.18,25.51,25.77,2161430.0,20.1993,20.6408,20.1126,20.3176,2161430.0
2020-03-18 10:00:00,25.79,26.28,25.75,25.93,1537957.0,20.3333,20.7197,20.3018,20.4437,1537957.0
2020-03-18 10:10:00,25.94,26.16,25.86,25.86,2083120.0,20.4516,20.6251,20.3885,20.3885,2083120.0
2020-03-18 10:20:00,25.86,25.94,25.59,25.74,946139.0,20.3885,20.4516,20.1757,20.2939,946139.0
2020-03-18 10:30:00,25.74,25.82,25.37,25.44,1537573.0,20.2939,20.357,20.0022,20.0574,1537573.0
2020-03-18 10:40:00,25.43,25.58,25.31,25.43,975884.0,20.0495,20.1678,19.9549,20.0495,975884.0
2020-03-18 10:50:00,25.42,25.42,25.07,25.1,773305.0,20.0416,20.0416,19.7657,19.7893,773305.0
2020-03-18 11:00:00,25.1,25.21,25.06,25.16,435148.0,19.7893,19.8761,19.7578,19.8366,435148.0
2020-03-18 11:10:00,25.16,25.18,25.02,25.05,1663792.0,19.8366,19.8524,19.7263,19.7499,1663792.0
2020-03-18 11:20:00,25.05,25.28,25.02,25.05,983979.0,19.7499,19.9312,19.7263,19.7499,983979.0
2020-03-18 11:30:00,25.04,25.17,25.0,25.0,1013573.0,19.742,19.8445,19.7105,19.7105,1013573.0
2020-03-18 11:40:00,25.01,25.11,24.99,25.02,1557654.0,19.7184,19.7972,19.7026,19.7263,1557654.0
2020-03-18 11:50:00,25.02,25.2,25.0,25.17,1271371.0,19.7263,19.8682,19.7105,19.8445,1271371.0
2020-03-18 12:00:00,25.16,25.19,24.89,24.9,1128745.0,19.8366,19.8603,19.6238,19.6317,1128745.0
2020-03-18 12:10:00,24.9,25.03,24.65,24.71,639023.0,19.6317,19.7341,19.4345,19.4819,639023.0
2020-03-18 12:20:00,24.72,25.02,24.65,24.94,1015350.0,19.4897,19.7263,19.4345,19.6632,1015350.0
2020-03-18 12:30:00,24.94,24.98,24.76,24.86,533107.0,19.6632,19.6947,19.5213,19.6001,533107.0
2020-03-18 12:40:00,24.85,24.88,24.66,24.67,447153.0,19.5922,19.6159,19.4424,19.4503,447153.0
2020-03-18 12:50:00,24.66,24.67,24.5,24.5,296256.0,19.4424,19.4503,19.3163,19.3163,296256.0
2020-03-18 13:00:00,24.5,24.5,24.5,24.5,0.0,19.3163,19.3163,19.3163,19.3163,0.0
2020-03-18 13:10:00,24.5,24.83,24.32,24.4,805606.0,19.3163,19.5765,19.1744,19.2374,805606.0
2020-03-18 13:20:00,24.4,24.4,24.08,24.08,965476.0,19.2374,19.2374,18.9851,18.9851,965476.0
2020-03-18 13:30:00,24.09,24.22,23.86,24.13,1039303.0,18.993,19.0955,18.8117,19.0246,1039303.0
2020-03-18 13:40:00,24.13,24.36,24.05,24.24,1097928.0,19.0246,19.2059,18.9615,19.1113,1097928.0
2020-03-18 13:50:00,24.24,24.25,23.84,23.84,624977.0,19.1113,19.1192,18.7959,18.7959,624977.0
2020-03-18 14:00:00,23.84,23.86,23.55,23.56,712322.0,18.7959,18.8117,18.5673,18.5752,712322.0
2020-03-18 14:10:00,23.57,23.59,23.09,23.09,1064612.0,18.5831,18.5988,18.2046,18.2046,1064612.0
2020-03-18 14:20:00,23.09,23.11,22.89,22.96,1609134.0,18.2046,18.2204,18.0469,18.1021,1609134.0
2020-03-18 14:30:00,22.96,23.25,22.88,23.23,1174114.0,18.1021,18.3308,18.039,18.315,1174114.0
2020-03-18 14:40:00,23.23,23.33,23.03,23.3,868250.0,18.315,18.3938,18.1573,18.3702,868250.0
2020-03-18 14:50:00,23.3,23.78,23.26,23.61,822870.0,18.3702,18.7486,18.3386,18.6146,822870.0
2020-03-18 15:00:00,23.61,23.94,23.43,23.92,1373419.0,18.6146,18.8748,18.4727,18.859,1373419.0
2020-03-18 15:10:00,23.93,24.32,23.87,23.99,1380646.0,18.8669,19.1744,18.8196,18.9142,1380646.0
2020-03-18 15:20:00,24.0,24.0,23.4,23.42,1080378.0,18.9221,18.9221,18.449,18.4648,1080378.0
2020-03-18 15:30:00,23.41,23.58,23.2,23.25,1489645.0,18.4569,18.5909,18.2913,18.3308,1489645.0
2020-03-18 15:40:00,23.25,23.58,23.24,23.5,1975363.0,18.3308,18.5909,18.3229,18.5279,1975363.0
2020-03-18 15:50:00,23.51,24.04,23.44,24.02,4852066.0,18.5357,18.9536,18.4806,18.9378,4852066.0
2020-03-19 09:30:00,24.33,24.36,23.5,23.5,2341792.0,19.1823,19.2059,18.5279,18.5279,2341792.0
2020-03-19 09:40:00,23.51,23.51,22.98,23.11,1708708.0,18.5357,18.5357,18.1179,18.2204,1708708.0
2020-03-19 09:50:00,23.12,23.71,23.1,23.58,1389251.0,18.2283,18.6934,18.2125,18.5909,1389251.0
2020-03-19 10:00:00,23.58,24.19,23.37,24.18,1666283.0,18.5909,19.0719,18.4254,19.064,1666283.0
2020-03-19 10:10:00,24.19,24.75,24.07,24.18,1221330.0,19.0719,19.5134,18.9773,19.064,1221330.0
2020-03-19 10:20:00,24.18,24.6,24.17,24.6,920749.0,19.064,19.3951,19.0561,19.3951,920749.0
2020-03-19 10:30:00,24.59,24.95,24.45,24.5,1227225.0,19.3872,19.6711,19.2769,19.3163,1227225.0
2020-03-19 10:40:00,24.49,24.6,24.23,24.23,1023567.0,19.3084,19.3951,19.1034,19.1034,1023567.0
2020-03-19 10:50:00,24.23,24.29,23.95,24.02,1256731.0,19.1034,19.1507,18.8827,18.9378,1256731.0
2020-03-19 11:00:00,24.01,24.32,23.91,23.93,1152088.0,18.93,19.1744,18.8511,18.8669,1152088.0
2020-03-19 11:10:00,23.93,24.37,23.88,24.23,1093729.0,18.8669,19.2138,18.8275,19.1034,1093729.0
2020-03-19 11:20:00,24.25,25.0,24.22,24.97,1055706.0,19.1192,19.7105,19.0955,19.6868,1055706.0
2020-03-19 11:30:00,24.98,25.38,24.72,24.92,1477427.0,19.6947,20.0101,19.4897,19.6474,1477427.0
2020-03-19 11:40:00,24.93,25.38,24.91,25.3,952017.0,19.6553,20.0101,19.6395,19.947,952017.0
2020-03-19 11:50:00,25.3,25.51,24.99,25.06,1780960.0,19.947,20.1126,19.7026,19.7578,1780960.0
2020-03-19 12:00:00,25.05,25.12,24.86,24.88,949005.0,19.7499,19.8051,19.6001,19.6159,949005.0
2020-03-19 12:10:00,24.88,24.89,24.62,24.73,742847.0,19.6159,19.6238,19.4109,19.4976,742847.0
2020-03-19 12:20:00,24.73,24.89,24.44,24.67,849799.0,19.4976,19.6238,19.269,19.4503,849799.0
2020-03-19 12:30:00,24.67,24.69,24.41,24.55,622728.0,19.4503,19.4661,19.2453,19.3557,622728.0
2020-03-19 12:40:00,24.55,25.34,24.45,24.96,2631376.0,19.3557,19.9786,19.2769,19.679,2631376.0
2020-03-19 12:50:00,24.96,25.33,24.87,24.98,1295609.0,19.679,19.9707,19.608,19.6947,1295609.0
2020-03-19 13:00:00,24.98,25.2,24.88,25.08,819730.0,19.6947,19.8682,19.6159,19.7736,819730.0
2020-03-19 13:10:00,25.08,25.24,24.99,25.11,603179.0,19.7736,19.8997,19.7026,19.7972,603179.0
2020-03-19 13:20:00,25.11,25.18,24.72,24.81,735906.0,19.7972,19.8524,19.4897,19.5607,735906.0
2020-03-19 13:30:00,24.8,24.89,24.69,24.73,537642.0,19.5528,19.6238,19.4661,19.4976,537642.0
2020-03-19 13:40:00,24.72,24.92,24.61,24.76,953988.0,19.4897,19.6474,19.403,19.5213,953988.0
2020-03-19 13:50:00,24.76,25.25,24.76,25.05,1346479.0,19.5213,19.9076,19.5213,19.7499,1346479.0
2020-03-19 14:00:00,25.06,25.18,24.93,25.07,1270510.0,19.7578,19.8524,19.6553,19.7657,1270510.0
2020-03-19 14:10:00,25.07,25.28,25.06,25.26,767210.0,19.7657,19.9312,19.7578,19.9155,767210.0
2020-03-19 14:20:00,25.26,25.33,25.08,25.08,815871.0,19.9155,19.9707,19.7736,19.7736,815871.0
2020-03-19 14:30:00,25.08,25.34,25.04,25.31,917931.0,19.7736,19.9786,19.742,19.9549,917931.0
2020-03-19 14:40:00,25.32,25.71,25.14,25.55,2643189.0,19.9628,20.2703,19.8209,20.1441,2643189.0
2020-03-19 14:50:00,25.55,25.55,25.17,25.2,1159884.0,20.1441,20.1441,19.8445,19.8682,1159884.0
2020-03-19 15:00:00,25.2,25.2,24.68,24.68,981533.0,19.8682,19.8682,19.4582,19.4582,981533.0
2020-03-19 15:10:00,24.68,24.85,24.53,24.74,871516.0,19.4582,19.5922,19.3399,19.5055,871516.0
2020-03-19 15:20:00,24.74,25.09,24.71,25.05,1066437.0,19.5055,19.7814,19.4819,19.7499,1066437.0
2020-03-19 15:30:00,25.06,25.15,24.89,24.91,585633.0,19.7578,19.8288,19.6238,19.6395,585633.0
2020-03-19 15:40:00,24.9,25.15,24.79,25.09,944045.0,19.6317,19.8288,19.5449,19.7814,944045.0
2020-03-19 15:50:00,25.1,25.61,25.08,25.6,2678023.0,19.7893,20.1914,19.7736,20.1835,2678023.0
2020-03-20 09:30:00,26.26,26.53,25.67,25.68,1849335.0,20.7039,20.9168,20.2387,20.2466,1849335.0
2020-03-20 09:40:00,25.68,25.74,25.08,25.25,2239459.0,20.2466,20.2939,19.7736,19.9076,2239459.0
2020-03-20 09:50:00,25.23,25.64,25.16,25.58,1089153.0,19.8918,20.2151,19.8366,20.1678,1089153.0
2020-03-20 10:00:00,25.56,26.06,25.5,25.85,1216894.0,20.152,20.5462,20.1047,20.3806,1216894.0
2020-03-20 10:10:00,25.87,26.04,25.79,25.92,579188.0,20.3964,20.5304,20.3333,20.4358,579188.0
2020-03-20 10:20:00,25.92,26.41,25.79,26.37,609120.0,20.4358,20.8222,20.3333,20.7906,609120.0
2020-03-20 10:30:00,26.37,26.74,26.36,26.48,1295574.0,20.7906,21.0823,20.7827,20.8774,1295574.0
2020-03-20 10:40:00,26.47,26.57,26.25,26.42,897238.0,20.8695,20.9483,20.696,20.83,897238.0
2020-03-20 10:50:00,26.43,26.82,26.43,26.75,1006047.0,20.8379,21.1454,20.8379,21.0902,1006047.0
2020-03-20 11:00:00,26.76,26.84,26.49,26.62,1563283.0,21.0981,21.1612,20.8852,20.9877,1563283.0
2020-03-20 11:10:00,26.64,26.73,26.2,26.21,1233306.0,21.0035,21.0745,20.6566,20.6645,1233306.0
2020-03-20 11:20:00,26.23,26.25,25.65,25.99,1394505.0,20.6802,20.696,20.223,20.491,1394505.0
2020-03-20 11:30:00,25.99,26.12,25.81,25.94,1992551.0,20.491,20.5935,20.3491,20.4516,1992551.0
2020-03-20 11:40:00,25.93,26.1,25.82,26.03,1021700.0,20.4437,20.5778,20.357,20.5226,1021700.0
2020-03-20 11:50:00,26.02,26.08,25.76,25.86,987230.0,20.5147,20.562,20.3097,20.3885,987230.0
2020-03-20 12:00:00,25.86,26.1,25.44,25.51,1472854.0,20.3885,20.5778,20.0574,20.1126,1472854.0
2020-03-20 12:10:00,25.5,25.9,25.49,25.61,952593.0,20.1047,20.4201,20.0968,20.1914,952593.0
2020-03-20 12:20:00,25.62,25.75,25.44,25.58,2279737.0,20.1993,20.3018,20.0574,20.1678,2279737.0
2020-03-20 12:30:00,25.58,25.83,25.55,25.62,930312.0,20.1678,20.3649,20.1441,20.1993,930312.0
2020-03-20 12:40:00,25.63,25.93,25.53,25.81,626901.0,20.2072,20.4437,20.1284,20.3491,626901.0
2020-03-20 12:50:00,25.8,26.04,25.78,25.86,838659.0,20.3412,20.5304,20.3255,20.3885,838659.0
2020-03-20 13:00:00,25.86,26.28,25.8,26.03,908966.0,20.3885,20.7197,20.3412,20.5226,908966.0
2020-03-20 13:10:00,26.03,26.14,25.81,25.87,852332.0,20.5226,20.6093,20.3491,20.3964,852332.0
2020-03-20 13:20:00,25.88,26.1,25.75,26.04,734314.0,20.4043,20.5778,20.3018,20.5304,734314.0
2020-03-20 13:30:00,26.04,26.18,25.87,26.1,814351.0,20.5304,20.6408,20.3964,20.5778,814351.0
2020-03-20 13:40:00,26.1,26.15,25.91,25.93,690619.0,20.5778,20.6172,20.428,20.4437,690619.0
2020-03-20 13:50:00,25.93,26.13,25.93,26.08,571067.0,20.4437,20.6014,20.4437,20.562,571067.0
2020-03-20 14:00:00,26.07,26.26,25.96,26.11,634597.0,20.5541,20.7039,20.4674,20.5856,634597.0
2020-03-20 14:10:00,26.11,26.16,25.75,25.81,786391.0,20.5856,20.6251,20.3018,20.3491,786391.0
2020-03-20 14:20:00,25.82,25.93,25.53,25.64,1495311.0,20.357,20.4437,20.1284,20.2151,1495311.0
2020-03-20 14:30:00,25.65,25.82,25.21,25.32,1169242.0,20.223,20.357,19.8761,19.9628,1169242.0
2020-03-20 14:40:00,25.33,25.49,25.16,25.29,761381.0,19.9707,20.0968,19.8366,19.9391,761381.0
2020-03-20 14:50:00,25.29,25.45,24.99,25.12,768858.0,19.9391,20.0653,19.7026,19.8051,768858.0
2020-03-20 15:00:00,25.13,25.27,24.98,25.03,872852.0,19.813,19.9234,19.6947,19.7341,872852.0
2020-03-20 15:10:00,25.03,25.09,24.76,24.78,990129.0,19.7341,19.7814,19.5213,19.537,990129.0
2020-03-20 15:20:00,24.77,25.53,24.77,25.44,3167261.0,19.5292,20.1284,19.5292,20.0574,3167261.0
2020-03-20 15:30:00,25.44,25.99,25.44,25.79,2148021.0,20.0574,20.491,20.0574,20.3333,2148021.0
2020-03-20 15:40:00,25.79,26.0,25.71,25.8,2917659.0,20.3333,20.4989,20.2703,20.3412,2917659.0
2020-03-20 15:50:00,25.8,26.05,25.8,25.87,5212663.0,20.3412,20.5383,20.3412,20.3964,5212663.0
2020-03-23 09:30:00,25.13,25.29,23.88,23.94,1870832.0,20.2886,20.4177,19.2794,19.3278,1870832.0
2020-03-23 09:40:00,23.94,24.33,23.82,24.08,2129081.0,19.3278,19.6427,19.2309,19.4409,2129081.0
2020-03-23 09:50:00,24.07,24.41,23.91,24.38,1440626.0,19.4328,19.7073,19.3036,19.6831,1440626.0
2020-03-23 10:00:00,24.4,24.47,23.87,24.23,886071.0,19.6992,19.7557,19.2713,19.562,886071.0
2020-03-23 10:10:00,24.24,24.51,24.0,24.04,951964.0,19.57,19.788,19.3763,19.4086,951964.0
2020-03-23 10:20:00,24.04,24.33,23.95,24.22,1619382.0,19.4086,19.6427,19.3359,19.5539,1619382.0
2020-03-23 10:30:00,24.23,24.31,23.86,24.01,1147375.0,19.562,19.6265,19.2632,19.3843,1147375.0
2020-03-23 10:40:00,24.01,24.53,24.0,24.13,756653.0,19.3843,19.8042,19.3763,19.4812,756653.0
2020-03-23 10:50:00,24.14,24.21,23.87,24.07,556170.0,19.4893,19.5458,19.2713,19.4328,556170.0
2020-03-23 11:00:00,24.07,24.17,23.8,23.86,436270.0,19.4328,19.5135,19.2148,19.2632,436270.0
2020-03-23 11:10:00,23.87,24.04,23.43,23.46,944119.0,19.2713,19.4086,18.9161,18.9403,944119.0
2020-03-23 11:20:00,23.45,23.51,23.3,23.31,1001654.0,18.9322,18.9807,18.8111,18.8192,1001654.0
2020-03-23 11:30:00,23.32,23.58,23.27,23.29,840992.0,18.8273,19.0372,18.7869,18.803,840992.0
2020-03-23 11:40:00,23.29,23.38,23.15,23.34,1068149.0,18.803,18.8757,18.69,18.8434,1068149.0
2020-03-23 11:50:00,23.34,23.52,23.26,23.46,679692.0,18.8434,18.9887,18.7788,18.9403,679692.0
2020-03-23 12:00:00,23.45,23.65,23.32,23.38,991788.0,18.9322,19.0937,18.8273,18.8757,991788.0
2020-03-23 12:10:00,23.38,23.84,23.33,23.66,1433755.0,18.8757,19.2471,18.8353,19.1018,1433755.0
2020-03-23 12:20:00,23.67,23.97,23.67,23.76,952029.0,19.1098,19.352,19.1098,19.1825,952029.0
2020-03-23 12:30:00,23.77,23.78,23.48,23.67,840017.0,19.1906,19.1986,18.9564,19.1098,840017.0
2020-03-23 12:40:00,23.68,24.05,23.64,24.01,978539.0,19.1179,19.4166,19.0856,19.3843,978539.0
2020-03-23 12:50:00,24.01,24.23,23.86,24.05,881070.0,19.3843,19.562,19.2632,19.4166,881070.0
2020-03-23 13:00:00,24.05,24.05,23.79,23.89,670106.0,19.4166,19.4166,19.2067,19.2875,670106.0
2020-03-23 13:10:00,23.89,24.34,23.88,24.16,661266.0,19.2875,19.6508,19.2794,19.5054,661266.0
2020-03-23 13:20:00,24.14,24.25,23.76,23.77,901496.0,19.4893,19.5781,19.1825,19.1906,901496.0
2020-03-23 13:30:00,23.78,23.83,23.56,23.63,626092.0,19.1986,19.239,19.021,19.0775,626092.0
2020-03-23 13:40:00,23.63,23.93,23.48,23.87,627978.0,19.0775,19.3197,18.9564,19.2713,627978.0
2020-03-23 13:50:00,23.88,23.92,23.28,23.47,1301591.0,19.2794,19.3117,18.795,18.9484,1301591.0
2020-03-23 14:00:00,23.47,23.52,23.2,23.29,1055338.0,18.9484,18.9887,18.7304,18.803,1055338.0
2020-03-23 14:10:00,23.29,23.55,23.26,23.39,825212.0,18.803,19.013,18.7788,18.8838,825212.0
2020-03-23 14:20:00,23.39,23.76,23.28,23.64,775087.0,18.8838,19.1825,18.795,19.0856,775087.0
2020-03-23 14:30:00,23.66,23.73,23.44,23.5,1379491.0,19.1018,19.1583,18.9242,18.9726,1379491.0
2020-03-23 14:40:00,23.5,23.87,23.45,23.86,1098165.0,18.9726,19.2713,18.9322,19.2632,1098165.0
2020-03-23 14:50:00,23.85,23.85,23.54,23.65,639530.0,19.2552,19.2552,19.0049,19.0937,639530.0
2020-03-23 15:00:00,23.65,23.88,23.51,23.62,1203757.0,19.0937,19.2794,18.9807,19.0695,1203757.0
2020-03-23 15:10:00,23.62,23.66,23.5,23.53,913590.0,19.0695,19.1018,18.9726,18.9968,913590.0
2020-03-23 15:20:00,23.53,23.57,23.37,23.51,1132924.0,18.9968,19.0291,18.8676,18.9807,1132924.0
2020-03-23 15:30:00,23.51,23.54,23.25,23.37,1652699.0,18.9807,19.0049,18.7708,18.8676,1652699.0
2020-03-23 15:40:00,23.37,23.56,23.31,23.37,1463244.0,18.8676,19.021,18.8192,18.8676,1463244.0
2020-03-23 15:50:00,23.38,23.88,23.35,23.53,3826624.0,18.8757,19.2794,18.8515,18.9968,3826624.0
2020-03-24 09:30:00,25.4,26.13,25.4,25.84,2123958.0,20.5065,21.0959,20.5065,20.8618,2123958.0
2020-03-24 09:40:00,25.85,25.92,25.47,25.75,1629513.0,20.8699,20.9264,20.5631,20.7891,1629513.0
2020-03-24 09:50:00,25.75,25.82,25.6,25.67,1269648.0,20.7891,20.8456,20.668,20.7245,1269648.0
2020-03-24 10:00:00,25.67,25.86,25.59,25.77,1506685.0,20.7245,20.8779,20.6599,20.8053,1506685.0
2020-03-24 10:10:00,25.77,26.21,25.69,26.17,1170386.0,20.8053,21.1605,20.7407,21.1282,1170386.0
2020-03-24 10:20:00,26.18,26.62,26.18,26.59,1363638.0,21.1363,21.4915,21.1363,21.4673,1363638.0
2020-03-24 10:30:00,26.59,26.61,26.23,26.46,1791111.0,21.4673,21.4834,21.1766,21.3623,1791111.0
2020-03-24 10:40:00,26.45,26.55,26.22,26.23,1038060.0,21.3543,21.435,21.1686,21.1766,1038060.0
2020-03-24 10:50:00,26.23,26.26,25.96,26.02,1239802.0,21.1766,21.2009,20.9587,21.0071,1239802.0
2020-03-24 11:00:00,26.01,26.11,25.75,25.78,782185.0,20.999,21.0798,20.7891,20.8133,782185.0
2020-03-24 11:10:00,25.79,26.0,25.75,25.94,968161.0,20.8214,20.991,20.7891,20.9425,968161.0
2020-03-24 11:20:00,25.94,25.98,25.83,25.94,525775.0,20.9425,20.9748,20.8537,20.9425,525775.0
2020-03-24 11:30:00,25.95,26.04,25.9,26.02,696638.0,20.9506,21.0232,20.9102,21.0071,696638.0
2020-03-24 11:40:00,26.01,26.23,25.94,26.13,782444.0,20.999,21.1766,20.9425,21.0959,782444.0
2020-03-24 11:50:00,26.13,26.42,26.07,26.41,678226.0,21.0959,21.33,21.0475,21.322,678226.0
2020-03-24 12:00:00,26.41,26.47,26.34,26.4,827523.0,21.322,21.3704,21.2654,21.3139,827523.0
2020-03-24 12:10:00,26.4,26.52,26.37,26.5,715689.0,21.3139,21.4108,21.2897,21.3946,715689.0
2020-03-24 12:20:00,26.51,26.76,26.46,26.75,1051277.0,21.4027,21.6045,21.3623,21.5965,1051277.0
2020-03-24 12:30:00,26.75,26.77,26.6,26.74,590964.0,21.5965,21.6126,21.4754,21.5884,590964.0
2020-03-24 12:40:00,26.74,26.78,26.62,26.71,800840.0,21.5884,21.6207,21.4915,21.5642,800840.0
2020-03-24 12:50:00,26.71,26.86,26.57,26.59,1509436.0,21.5642,21.6853,21.4511,21.4673,1509436.0
2020-03-24 13:00:00,26.59,26.66,26.15,26.17,746905.0,21.4673,21.5238,21.1121,21.1282,746905.0
2020-03-24 13:10:00,26.17,26.35,26.11,26.29,633371.0,21.1282,21.2735,21.0798,21.2251,633371.0
2020-03-24 13:20:00,26.28,26.43,26.13,26.28,549308.0,21.217,21.3381,21.0959,21.217,549308.0
2020-03-24 13:30:00,26.28,26.41,26.27,26.32,458606.0,21.217,21.322,21.2089,21.2493,458606.0
2020-03-24 13:40:00,26.33,26.35,26.02,26.07,590306.0,21.2574,21.2735,21.0071,21.0475,590306.0
2020-03-24 13:50:00,26.07,26.09,25.81,25.94,849900.0,21.0475,21.0636,20.8376,20.9425,849900.0
2020-03-24 14:00:00,25.95,26.02,25.74,25.76,851599.0,20.9506,21.0071,20.781,20.7972,851599.0
2020-03-24 14:10:00,25.76,25.89,25.67,25.81,1006397.0,20.7972,20.9021,20.7245,20.8376,1006397.0
2020-03-24 14:20:00,25.82,26.03,25.8,25.97,563503.0,20.8456,21.0152,20.8295,20.9667,563503.0
2020-03-24 14:30:00,25.96,26.08,25.87,26.04,479802.0,20.9587,21.0555,20.886,21.0232,479802.0
2020-03-24 14:40:00,26.04,26.09,25.93,25.96,523464.0,21.0232,21.0636,20.9344,20.9587,523464.0
2020-03-24 14:50:00,25.96,26.38,25.95,26.35,959967.0,20.9587,21.2977,20.9506,21.2735,959967.0
2020-03-24 15:00:00,26.36,26.49,26.32,26.47,598079.0,21.2816,21.3866,21.2493,21.3704,598079.0
2020-03-24 15:10:00,26.46,26.6,26.35,26.49,904670.0,21.3623,21.4754,21.2735,21.3866,904670.0
2020-03-24 15:20:00,26.49,26.6,26.4,26.52,813303.0,21.3866,21.4754,21.3139,21.4108,813303.0
2020-03-24 15:30:00,26.52,26.65,26.49,26.6,1313138.0,21.4108,21.5157,21.3866,21.4754,1313138.0
2020-03-24 15:40:00,26.61,26.77,26.46,26.5,1590998.0,21.4834,21.6126,21.3623,21.3946,1590998.0
2020-03-24 15:50:00,26.5,27.49,26.5,27.39,4373376.0,21.3946,22.1939,21.3946,22.1132,4373376.0
2020-03-25 09:30:00,27.95,28.88,27.65,28.87,3425878.0,22.5653,23.3161,22.3231,23.308,3425878.0
2020-03-25 09:40:00,28.86,29.08,28.19,28.19,1897187.0,23.3,23.4776,22.759,22.759,1897187.0
2020-03-25 09:50:00,28.2,28.25,27.27,27.4,1940474.0,22.7671,22.8075,22.0163,22.1212,1940474.0
2020-03-25 10:00:00,27.4,27.5,26.93,27.15,1469903.0,22.1212,22.202,21.7418,21.9194,1469903.0
2020-03-25 10:10:00,27.15,27.2,26.76,26.85,985498.0,21.9194,21.9598,21.6045,21.6772,985498.0
2020-03-25 10:20:00,26.83,27.08,26.74,26.99,1066248.0,21.661,21.8629,21.5884,21.7902,1066248.0
2020-03-25 10:30:00,27.0,27.48,26.99,27.37,1110158.0,21.7983,22.1858,21.7902,22.097,1110158.0
2020-03-25 10:40:00,27.37,27.65,27.34,27.48,3000223.0,22.097,22.3231,22.0728,22.1858,3000223.0
2020-03-25 10:50:00,27.48,27.96,27.45,27.93,913487.0,22.1858,22.5733,22.1616,22.5491,913487.0
2020-03-25 11:00:00,27.94,28.3,27.86,28.23,930754.0,22.5572,22.8478,22.4926,22.7913,930754.0
2020-03-25 11:10:00,28.25,28.26,27.84,27.95,819706.0,22.8075,22.8155,22.4765,22.5653,819706.0
2020-03-25 11:20:00,27.94,28.27,27.83,28.09,894655.0,22.5572,22.8236,22.4684,22.6783,894655.0
2020-03-25 11:30:00,28.09,28.43,28.01,28.3,837935.0,22.6783,22.9528,22.6137,22.8478,837935.0
2020-03-25 11:40:00,28.3,28.36,28.1,28.17,661873.0,22.8478,22.8963,22.6864,22.7429,661873.0
2020-03-25 11:50:00,28.18,28.25,28.03,28.08,484909.0,22.751,22.8075,22.6299,22.6702,484909.0
2020-03-25 12:00:00,28.08,28.44,28.06,28.36,871936.0,22.6702,22.9609,22.6541,22.8963,871936.0
2020-03-25 12:10:00,28.36,28.7,28.33,28.69,877815.0,22.8963,23.1708,22.8721,23.1627,877815.0
2020-03-25 12:20:00,28.69,29.0,28.69,28.97,686144.0,23.1627,23.413,23.1627,23.3888,686144.0
2020-03-25 12:30:00,28.96,29.41,28.82,29.41,1167107.0,23.3807,23.744,23.2677,23.744,1167107.0
2020-03-25 12:40:00,29.41,29.75,29.29,29.6,1826063.0,23.744,24.0185,23.6471,23.8974,1826063.0
2020-03-25 12:50:00,29.6,29.67,29.08,29.23,1148950.0,23.8974,23.9539,23.4776,23.5987,1148950.0
2020-03-25 13:00:00,29.24,29.61,29.18,29.59,827869.0,23.6067,23.9055,23.5583,23.8893,827869.0
2020-03-25 13:10:00,29.59,29.71,29.44,29.71,1010836.0,23.8893,23.9862,23.7682,23.9862,1010836.0
2020-03-25 13:20:00,29.7,29.92,29.61,29.74,1070922.0,23.9781,24.1557,23.9055,24.0104,1070922.0
2020-03-25 13:30:00,29.73,29.91,29.64,29.84,822833.0,24.0023,24.1477,23.9297,24.0912,822833.0
2020-03-25 13:40:00,29.84,30.0,29.81,29.93,1823967.0,24.0912,24.2203,24.0669,24.1638,1823967.0
2020-03-25 13:50:00,29.93,29.93,29.29,29.39,824015.0,24.1638,24.1638,23.6471,23.7278,824015.0
2020-03-25 14:00:00,29.39,29.65,29.06,29.21,1413414.0,23.7278,23.9378,23.4614,23.5825,1413414.0
2020-03-25 14:10:00,29.21,29.48,29.13,29.4,751558.0,23.5825,23.8005,23.5179,23.7359,751558.0
2020-03-25 14:20:00,29.39,29.52,29.13,29.24,1150217.0,23.7278,23.8328,23.5179,23.6067,1150217.0
2020-03-25 14:30:00,29.23,29.28,28.88,29.07,879919.0,23.5987,23.639,23.3161,23.4695,879919.0
2020-03-25 14:40:00,29.06,29.36,28.93,29.33,583989.0,23.4614,23.7036,23.3565,23.6794,583989.0
2020-03-25 14:50:00,29.32,29.49,29.16,29.36,542340.0,23.6713,23.8086,23.5422,23.7036,542340.0
2020-03-25 15:00:00,29.35,29.51,29.28,29.3,670301.0,23.6956,23.8247,23.639,23.6552,670301.0
2020-03-25 15:10:00,29.29,29.29,29.02,29.21,1326935.0,23.6471,23.6471,23.4291,23.5825,1326935.0
2020-03-25 15:20:00,29.21,29.32,29.04,29.08,1139149.0,23.5825,23.6713,23.4453,23.4776,1139149.0
2020-03-25 15:30:00,29.08,29.46,29.08,29.31,965356.0,23.4776,23.7844,23.4776,23.6633,965356.0
2020-03-25 15:40:00,29.3,29.45,28.9,28.94,2028384.0,23.6552,23.7763,23.3323,23.3645,2028384.0
2020-03-25 15:50:00,28.94,28.95,28.41,28.59,4187816.0,23.3645,23.3726,22.9367,23.082,4187816.0
2020-03-26 09:30:00,28.93,29.1,28.57,28.67,2524021.0,23.3565,23.4937,23.0658,23.1466,2524021.0
2020-03-26 09:40:00,28.68,28.97,28.6,28.82,1973354.0,23.1546,23.3888,23.09,23.2677,1973354.0
2020-03-26 09:50:00,28.81,29.26,28.69,29.16,1188669.0,23.2596,23.6229,23.1627,23.5422,1188669.0
2020-03-26 10:00:00,29.17,29.57,28.91,29.55,1141272.0,23.5502,23.8732,23.3403,23.857,1141272.0
2020-03-26 10:10:00,29.54,29.79,29.42,29.74,1167519.0,23.849,24.0508,23.7521,24.0104,1167519.0
2020-03-26 10:20:00,29.74,29.96,29.54,29.57,1390414.0,24.0104,24.188,23.849,23.8732,1390414.0
2020-03-26 10:30:00,29.58,29.85,29.55,29.7,1198724.0,23.8812,24.0992,23.857,23.9781,1198724.0
2020-03-26 10:40:00,29.69,29.87,29.48,29.6,822039.0,23.9701,24.1154,23.8005,23.8974,822039.0
2020-03-26 10:50:00,29.59,29.92,29.48,29.87,881259.0,23.8893,24.1557,23.8005,24.1154,881259.0
2020-03-26 11:00:00,29.87,30.14,29.69,29.97,1370563.0,24.1154,24.3334,23.9701,24.1961,1370563.0
2020-03-26 11:10:00,29.96,30.14,29.93,30.12,719004.0,24.188,24.3334,24.1638,24.3172,719004.0
2020-03-26 11:20:00,30.13,30.37,30.05,30.36,714884.0,24.3253,24.519,24.2607,24.511,714884.0
2020-03-26 11:30:00,30.35,30.69,30.31,30.61,1006358.0,24.5029,24.7774,24.4706,24.7128,1006358.0
2020-03-26 11:40:00,30.61,30.86,30.61,30.74,2173993.0,24.7128,24.9146,24.7128,24.8178,2173993.0
2020-03-26 11:50:00,30.75,31.0,30.62,30.69,990283.0,24.8258,25.0277,24.7209,24.7774,990283.0
2020-03-26 12:00:00,30.71,30.79,30.51,30.53,883720.0,24.7935,24.8581,24.6321,24.6482,883720.0
2020-03-26 12:10:00,30.53,30.58,30.12,30.13,998901.0,24.6482,24.6886,24.3172,24.3253,998901.0
2020-03-26 12:20:00,30.13,30.56,30.02,30.44,1343250.0,24.3253,24.6724,24.2365,24.5756,1343250.0
2020-03-26 12:30:00,30.45,30.61,30.32,30.37,531117.0,24.5836,24.7128,24.4787,24.519,531117.0
2020-03-26 12:40:00,30.37,30.49,30.28,30.44,681504.0,24.519,24.6159,24.4464,24.5756,681504.0
2020-03-26 12:50:00,30.44,30.57,30.39,30.46,518777.0,24.5756,24.6805,24.5352,24.5917,518777.0
2020-03-26 13:00:00,30.46,30.59,30.21,30.23,909863.0,24.5917,24.6967,24.3899,24.406,909863.0
2020-03-26 13:10:00,30.22,30.28,29.99,30.12,823935.0,24.3979,24.4464,24.2123,24.3172,823935.0
2020-03-26 13:20:00,30.13,30.13,29.7,29.79,1606656.0,24.3253,24.3253,23.9781,24.0508,1606656.0
2020-03-26 13:30:00,29.79,29.82,29.56,29.71,938268.0,24.0508,24.075,23.8651,23.9862,938268.0
2020-03-26 13:40:00,29.71,29.79,29.59,29.68,811848.0,23.9862,24.0508,23.8893,23.962,811848.0
2020-03-26 13:50:00,29.68,29.83,29.59,29.62,519406.0,23.962,24.0831,23.8893,23.9135,519406.0
2020-03-26 14:00:00,29.62,29.68,29.23,29.27,535603.0,23.9135,23.962,23.5987,23.631,535603.0
2020-03-26 14:10:00,29.27,29.36,29.13,29.26,611737.0,23.631,23.7036,23.5179,23.6229,611737.0
2020-03-26 14:20:00,29.27,29.43,29.23,29.35,598139.0,23.631,23.7601,23.5987,23.6956,598139.0
2020-03-26 14:30:00,29.36,29.73,29.36,29.64,912088.0,23.7036,24.0023,23.7036,23.9297,912088.0
2020-03-26 14:40:00,29.64,29.75,29.57,29.68,605000.0,23.9297,24.0185,23.8732,23.962,605000.0
2020-03-26 14:50:00,29.67,29.95,29.65,29.87,848525.0,23.9539,24.18,23.9378,24.1154,848525.0
2020-03-26 15:00:00,29.86,29.9,29.71,29.72,612828.0,24.1073,24.1396,23.9862,23.9943,612828.0
2020-03-26 15:10:00,29.72,29.78,29.57,29.71,617802.0,23.9943,24.0427,23.8732,23.9862,617802.0
2020-03-26 15:20:00,29.7,29.86,29.65,29.85,883539.0,23.9781,24.1073,23.9378,24.0992,883539.0
2020-03-26 15:30:00,29.85,29.93,29.45,29.67,1646221.0,24.0992,24.1638,23.7763,23.9539,1646221.0
2020-03-26 15:40:00,29.68,29.81,29.54,29.68,1239304.0,23.962,24.0669,23.849,23.962,1239304.0
2020-03-26 15:50:00,29.68,30.53,29.68,30.33,4335717.0,23.962,24.6482,23.962,24.4868,4335717.0
2020-03-27 09:30:00,29.12,29.21,28.39,28.76,2006802.0,23.5099,23.5825,22.9205,23.2192,2006802.0
2020-03-27 09:40:00,28.75,28.77,28.3,28.39,1080555.0,23.2111,23.2273,22.8478,22.9205,1080555.0
2020-03-27 09:50:00,28.39,28.62,28.34,28.54,1384935.0,22.9205,23.1062,22.8801,23.0416,1384935.0
2020-03-27 10:00:00,28.53,28.68,28.4,28.67,1123824.0,23.0335,23.1546,22.9286,23.1466,1123824.0
2020-03-27 10:10:00,28.68,28.84,28.49,28.59,1311084.0,23.1546,23.2838,23.0012,23.082,1311084.0
2020-03-27 10:20:00,28.58,28.7,28.47,28.59,720502.0,23.0739,23.1708,22.9851,23.082,720502.0
2020-03-27 10:30:00,28.58,28.62,28.46,28.59,596836.0,23.0739,23.1062,22.977,23.082,596836.0
2020-03-27 10:40:00,28.59,28.7,28.53,28.6,628872.0,23.082,23.1708,23.0335,23.09,628872.0
2020-03-27 10:50:00,28.6,28.79,28.48,28.61,629096.0,23.09,23.2434,22.9932,23.0981,629096.0
2020-03-27 11:00:00,28.61,28.87,28.6,28.85,469686.0,23.0981,23.308,23.09,23.2919,469686.0
2020-03-27 11:10:00,28.84,29.07,28.75,28.96,526124.0,23.2838,23.4695,23.2111,23.3807,526124.0
2020-03-27 11:20:00,28.97,29.11,28.85,28.99,894489.0,23.3888,23.5018,23.2919,23.4049,894489.0
2020-03-27 11:30:00,28.99,29.0,28.81,28.9,405693.0,23.4049,23.413,23.2596,23.3323,405693.0
2020-03-27 11:40:00,28.89,28.92,28.61,28.62,589267.0,23.3242,23.3484,23.0981,23.1062,589267.0
2020-03-27 11:50:00,28.62,28.72,28.54,28.6,415098.0,23.1062,23.1869,23.0416,23.09,415098.0
2020-03-27 12:00:00,28.6,28.72,28.5,28.53,556676.0,23.09,23.1869,23.0093,23.0335,556676.0
2020-03-27 12:10:00,28.52,28.76,28.5,28.75,408548.0,23.0255,23.2192,23.0093,23.2111,408548.0
2020-03-27 12:20:00,28.75,28.75,28.58,28.6,444823.0,23.2111,23.2111,23.0739,23.09,444823.0
2020-03-27 12:30:00,28.6,28.84,28.54,28.72,556274.0,23.09,23.2838,23.0416,23.1869,556274.0
2020-03-27 12:40:00,28.72,28.84,28.67,28.77,306181.0,23.1869,23.2838,23.1466,23.2273,306181.0
2020-03-27 12:50:00,28.77,28.88,28.76,28.82,361523.0,23.2273,23.3161,23.2192,23.2677,361523.0
2020-03-27 13:00:00,28.82,28.85,28.7,28.71,387743.0,23.2677,23.2919,23.1708,23.1789,387743.0
2020-03-27 13:10:00,28.71,28.75,28.62,28.64,325623.0,23.1789,23.2111,23.1062,23.1223,325623.0
2020-03-27 13:20:00,28.65,28.77,28.59,28.62,734322.0,23.1304,23.2273,23.082,23.1062,734322.0
2020-03-27 13:30:00,28.62,29.05,28.59,29.03,884997.0,23.1062,23.4534,23.082,23.4372,884997.0
2020-03-27 13:40:00,29.04,29.09,28.82,28.92,877838.0,23.4453,23.4856,23.2677,23.3484,877838.0
2020-03-27 13:50:00,28.93,28.96,28.81,28.87,451454.0,23.3565,23.3807,23.2596,23.308,451454.0
2020-03-27 14:00:00,28.87,28.88,28.71,28.71,507289.0,23.308,23.3161,23.1789,23.1789,507289.0
2020-03-27 14:10:00,28.71,28.75,28.61,28.68,1207626.0,23.1789,23.2111,23.0981,23.1546,1207626.0
2020-03-27 14:20:00,28.68,28.72,28.55,28.61,1110896.0,23.1546,23.1869,23.0497,23.0981,1110896.0
2020-03-27 14:30:00,28.61,28.68,28.54,28.56,853516.0,23.0981,23.1546,23.0416,23.0578,853516.0
2020-03-27 14:40:00,28.57,28.59,28.44,28.55,837381.0,23.0658,23.082,22.9609,23.0497,837381.0
2020-03-27 14:50:00,28.54,28.66,28.5,28.6,568058.0,23.0416,23.1385,23.0093,23.09,568058.0
2020-03-27 15:00:00,28.59,28.83,28.54,28.79,744606.0,23.082,23.2757,23.0416,23.2434,744606.0
2020-03-27 15:10:00,28.79,28.81,28.59,28.68,611306.0,23.2434,23.2596,23.082,23.1546,611306.0
2020-03-27 15:20:00,28.67,28.99,28.67,28.83,1863523.0,23.1466,23.4049,23.1466,23.2757,1863523.0
2020-03-27 15:30:00,28.84,28.91,28.62,28.63,1205007.0,23.2838,23.3403,23.1062,23.1143,1205007.0
2020-03-27 15:40:00,28.62,28.65,28.41,28.45,1820007.0,23.1062,23.1304,22.9367,22.9689,1820007.0
2020-03-27 15:50:00,28.44,28.45,28.16,28.33,3055691.0,22.9609,22.9689,22.7348,22.8721,3055691.0
2020-03-30 09:30:00,27.95,27.95,27.2,27.26,2105290.0,22.5653,22.5653,21.9598,22.0082,2105290.0
2020-03-30 09:40:00,27.26,27.33,27.09,27.32,1482420.0,22.0082,22.0647,21.871,22.0566,1482420.0
2020-03-30 09:50:00,27.31,27.54,27.24,27.27,1020868.0,22.0486,22.2343,21.9921,22.0163,1020868.0
2020-03-30 10:00:00,27.26,27.38,27.12,27.33,960727.0,22.0082,22.1051,21.8952,22.0647,960727.0
2020-03-30 10:10:00,27.32,27.55,27.25,27.55,1336788.0,22.0566,22.2423,22.0001,22.2423,1336788.0
2020-03-30 10:20:00,27.54,27.71,27.51,27.51,1530267.0,22.2343,22.3715,22.21,22.21,1530267.0
2020-03-30 10:30:00,27.51,27.93,27.51,27.86,1220988.0,22.21,22.5491,22.21,22.4926,1220988.0
2020-03-30 10:40:00,27.88,28.2,27.84,28.2,973212.0,22.5088,22.7671,22.4765,22.7671,973212.0
2020-03-30 10:50:00,28.2,28.21,27.9,27.98,858873.0,22.7671,22.7752,22.5249,22.5895,858873.0
2020-03-30 11:00:00,27.97,28.05,27.85,28.0,751331.0,22.5814,22.646,22.4845,22.6056,751331.0
2020-03-30 11:10:00,28.0,28.44,27.99,28.44,1157073.0,22.6056,22.9609,22.5976,22.9609,1157073.0
2020-03-30 11:20:00,28.43,28.56,28.35,28.54,923762.0,22.9528,23.0578,22.8882,23.0416,923762.0
2020-03-30 11:30:00,28.55,28.63,28.49,28.59,1117805.0,23.0497,23.1143,23.0012,23.082,1117805.0
2020-03-30 11:40:00,28.59,28.87,28.57,28.75,1083928.0,23.082,23.308,23.0658,23.2111,1083928.0
2020-03-30 11:50:00,28.74,28.8,28.67,28.74,868104.0,23.2031,23.2515,23.1466,23.2031,868104.0
2020-03-30 12:00:00,28.75,28.75,28.51,28.62,615615.0,23.2111,23.2111,23.0174,23.1062,615615.0
2020-03-30 12:10:00,28.61,28.77,28.59,28.77,592530.0,23.0981,23.2273,23.082,23.2273,592530.0
2020-03-30 12:20:00,28.77,28.78,28.59,28.7,608661.0,23.2273,23.2354,23.082,23.1708,608661.0
2020-03-30 12:30:00,28.7,28.72,28.57,28.64,633385.0,23.1708,23.1869,23.0658,23.1223,633385.0
2020-03-30 12:40:00,28.64,28.67,28.49,28.53,811305.0,23.1223,23.1466,23.0012,23.0335,811305.0
2020-03-30 12:50:00,28.54,28.65,28.52,28.65,834575.0,23.0416,23.1304,23.0255,23.1304,834575.0
2020-03-30 13:00:00,28.64,28.68,28.49,28.5,561706.0,23.1223,23.1546,23.0012,23.0093,561706.0
2020-03-30 13:10:00,28.5,28.69,28.5,28.6,744040.0,23.0093,23.1627,23.0093,23.09,744040.0
2020-03-30 13:20:00,28.6,28.61,28.43,28.43,480790.0,23.09,23.0981,22.9528,22.9528,480790.0
2020-03-30 13:30:00,28.43,28.46,28.22,28.29,737129.0,22.9528,22.977,22.7833,22.8398,737129.0
2020-03-30 13:40:00,28.29,28.31,28.06,28.13,622772.0,22.8398,22.8559,22.6541,22.7106,622772.0
2020-03-30 13:50:00,28.13,28.14,28.01,28.1,531052.0,22.7106,22.7187,22.6137,22.6864,531052.0
2020-03-30 14:00:00,28.1,28.18,28.02,28.14,1020442.0,22.6864,22.751,22.6218,22.7187,1020442.0
2020-03-30 14:10:00,28.14,28.15,27.98,28.09,908163.0,22.7187,22.7267,22.5895,22.6783,908163.0
2020-03-30 14:20:00,28.1,28.39,28.02,28.35,958219.0,22.6864,22.9205,22.6218,22.8882,958219.0
2020-03-30 14:30:00,28.35,28.45,28.27,28.4,1020685.0,22.8882,22.9689,22.8236,22.9286,1020685.0
2020-03-30 14:40:00,28.39,28.61,28.36,28.45,997029.0,22.9205,23.0981,22.8963,22.9689,997029.0
2020-03-30 14:50:00,28.45,28.55,28.39,28.42,951136.0,22.9689,23.0497,22.9205,22.9447,951136.0
2020-03-30 15:00:00,28.43,28.61,28.4,28.59,949119.0,22.9528,23.0981,22.9286,23.082,949119.0
2020-03-30 15:10:00,28.59,28.69,28.57,28.61,1039763.0,23.082,23.1627,23.0658,23.0981,1039763.0
2020-03-30 15:20:00,28.61,28.67,28.26,28.35,953749.0,23.0981,23.1466,22.8155,22.8882,953749.0
2020-03-30 15:30:00,28.35,28.48,28.24,28.47,1009285.0,22.8882,22.9932,22.7994,22.9851,1009285.0
2020-03-30 15:40:00,28.47,28.58,28.35,28.57,1517342.0,22.9851,23.0739,22.8882,23.0658,1517342.0
2020-03-30 15:50:00,28.56,28.71,28.53,28.62,3299329.0,23.0578,23.1789,23.0335,23.1062,3299329.0
2020-03-31 09:30:00,29.42,29.57,29.17,29.3,2460702.0,23.7521,23.8732,23.5502,23.6552,2460702.0
2020-03-31 09:40:00,29.3,29.52,29.3,29.39,1187038.0,23.6552,23.8328,23.6552,23.7278,1187038.0
2020-03-31 09:50:00,29.4,29.44,29.1,29.31,1079917.0,23.7359,23.7682,23.4937,23.6633,1079917.0
2020-03-31 10:00:00,29.31,29.51,29.31,29.38,1005031.0,23.6633,23.8247,23.6633,23.7198,1005031.0
2020-03-31 10:10:00,29.38,29.64,29.37,29.64,1261813.0,23.7198,23.9297,23.7117,23.9297,1261813.0
2020-03-31 10:20:00,29.65,29.68,29.43,29.53,847172.0,23.9378,23.962,23.7601,23.8409,847172.0
2020-03-31 10:30:00,29.53,29.71,29.52,29.64,698484.0,23.8409,23.9862,23.8328,23.9297,698484.0
2020-03-31 10:40:00,29.65,29.71,29.53,29.67,718278.0,23.9378,23.9862,23.8409,23.9539,718278.0
2020-03-31 10:50:00,29.67,29.84,29.6,29.74,628254.0,23.9539,24.0912,23.8974,24.0104,628254.0
2020-03-31 11:00:00,29.74,29.75,29.54,29.72,653363.0,24.0104,24.0185,23.849,23.9943,653363.0
2020-03-31 11:10:00,29.72,29.79,29.66,29.69,546528.0,23.9943,24.0508,23.9458,23.9701,546528.0
2020-03-31 11:20:00,29.7,29.79,29.61,29.78,432232.0,23.9781,24.0508,23.9055,24.0427,432232.0
2020-03-31 11:30:00,29.78,29.96,29.76,29.89,659601.0,24.0427,24.188,24.0266,24.1315,659601.0
2020-03-31 11:40:00,29.9,30.0,29.85,29.9,534236.0,24.1396,24.2203,24.0992,24.1396,534236.0
2020-03-31 11:50:00,29.9,29.98,29.85,29.96,669950.0,24.1396,24.2042,24.0992,24.188,669950.0
2020-03-31 12:00:00,29.96,29.99,29.8,29.89,466948.0,24.188,24.2123,24.0589,24.1315,466948.0
2020-03-31 12:10:00,29.88,29.89,29.69,29.7,374172.0,24.1234,24.1315,23.9701,23.9781,374172.0
2020-03-31 12:20:00,29.69,29.7,29.4,29.53,609443.0,23.9701,23.9781,23.7359,23.8409,609443.0
2020-03-31 12:30:00,29.53,29.58,29.23,29.27,606928.0,23.8409,23.8812,23.5987,23.631,606928.0
2020-03-31 12:40:00,29.27,29.39,29.21,29.35,416658.0,23.631,23.7278,23.5825,23.6956,416658.0
2020-03-31 12:50:00,29.35,29.35,29.02,29.04,692364.0,23.6956,23.6956,23.4291,23.4453,692364.0
2020-03-31 13:00:00,29.04,29.14,28.84,28.95,794654.0,23.4453,23.526,23.2838,23.3726,794654.0
2020-03-31 13:10:00,28.94,28.96,28.79,28.87,429761.0,23.3645,23.3807,23.2434,23.308,429761.0
2020-03-31 13:20:00,28.87,28.9,28.72,28.8,601085.0,23.308,23.3323,23.1869,23.2515,601085.0
2020-03-31 13:30:00,28.79,29.05,28.73,29.0,714337.0,23.2434,23.4534,23.195,23.413,714337.0
2020-03-31 13:40:00,29.01,29.04,28.95,28.98,469829.0,23.4211,23.4453,23.3726,23.3968,469829.0
2020-03-31 13:50:00,28.97,29.0,28.85,28.98,474840.0,23.3888,23.413,23.2919,23.3968,474840.0
2020-03-31 14:00:00,28.97,29.07,28.9,29.04,495896.0,23.3888,23.4695,23.3323,23.4453,495896.0
2020-03-31 14:10:00,29.05,29.05,28.85,28.89,479773.0,23.4534,23.4534,23.2919,23.3242,479773.0
2020-03-31 14:20:00,28.9,28.99,28.83,28.95,623362.0,23.3323,23.4049,23.2757,23.3726,623362.0
2020-03-31 14:30:00,28.95,29.01,28.89,28.99,530599.0,23.3726,23.4211,23.3242,23.4049,530599.0
2020-03-31 14:40:00,28.99,29.05,28.84,28.87,538419.0,23.4049,23.4534,23.2838,23.308,538419.0
2020-03-31 14:50:00,28.88,29.1,28.85,29.02,416398.0,23.3161,23.4937,23.2919,23.4291,416398.0
2020-03-31 15:00:00,29.02,29.11,28.88,28.93,501929.0,23.4291,23.5018,23.3161,23.3565,501929.0
2020-03-31 15:10:00,28.92,28.93,28.6,28.6,624110.0,23.3484,23.3565,23.09,23.09,624110.0
2020-03-31 15:20:00,28.61,28.65,28.48,28.52,1014367.0,23.0981,23.1304,22.9932,23.0255,1014367.0
2020-03-31 15:30:00,28.51,28.68,28.51,28.64,1188869.0,23.0174,23.1546,23.0174,23.1223,1188869.0
2020-03-31 15:40:00,28.65,28.79,28.58,28.58,846115.0,23.1304,23.2434,23.0739,23.0739,846115.0
2020-03-31 15:50:00,28.59,29.23,28.59,29.03,3333798.0,23.082,23.5987,23.082,23.4372,3333798.0
2020-04-01 09:30:00,28.12,28.12,27.42,27.76,1747342.0,22.7025,22.7025,22.1374,22.4119,1747342.0
2020-04-01 09:40:00,27.76,28.08,27.63,27.76,812104.0,22.4119,22.6702,22.3069,22.4119,812104.0
2020-04-01 09:50:00,27.75,28.02,27.74,27.81,492823.0,22.4038,22.6218,22.3957,22.4522,492823.0
2020-04-01 10:00:00,27.82,27.97,27.67,27.97,534780.0,22.4603,22.5814,22.3392,22.5814,534780.0
2020-04-01 10:10:00,27.98,28.27,27.94,28.16,632641.0,22.5895,22.8236,22.5572,22.7348,632641.0
2020-04-01 10:20:00,28.15,28.16,27.91,27.97,394989.0,22.7267,22.7348,22.533,22.5814,394989.0
2020-04-01 10:30:00,27.98,28.08,27.87,27.96,367045.0,22.5895,22.6702,22.5007,22.5733,367045.0
2020-04-01 10:40:00,27.95,28.14,27.91,28.08,345133.0,22.5653,22.7187,22.533,22.6702,345133.0
2020-04-01 10:50:00,28.08,28.15,27.98,28.14,455047.0,22.6702,22.7267,22.5895,22.7187,455047.0
2020-04-01 11:00:00,28.13,28.42,28.12,28.37,563627.0,22.7106,22.9447,22.7025,22.9044,563627.0
2020-04-01 11:10:00,28.38,28.48,28.17,28.18,446867.0,22.9124,22.9932,22.7429,22.751,446867.0
2020-04-01 11:20:00,28.19,28.24,27.87,27.88,442462.0,22.759,22.7994,22.5007,22.5088,442462.0
2020-04-01 11:30:00,27.89,28.02,27.85,27.87,388135.0,22.5168,22.6218,22.4845,22.5007,388135.0
2020-04-01 11:40:00,27.87,27.89,27.73,27.76,445639.0,22.5007,22.5168,22.3877,22.4119,445639.0
2020-04-01 11:50:00,27.77,27.87,27.74,27.78,285459.0,22.42,22.5007,22.3957,22.428,285459.0
2020-04-01 12:00:00,27.78,27.78,27.53,27.54,321480.0,22.428,22.428,22.2262,22.2343,321480.0
2020-04-01 12:10:00,27.53,27.68,27.51,27.54,291181.0,22.2262,22.3473,22.21,22.2343,291181.0
2020-04-01 12:20:00,27.53,27.56,27.4,27.4,431661.0,22.2262,22.2504,22.1212,22.1212,431661.0
2020-04-01 12:30:00,27.41,27.54,27.36,27.39,334981.0,22.1293,22.2343,22.0889,22.1132,334981.0
2020-04-01 12:40:00,27.39,27.4,27.25,27.26,358548.0,22.1132,22.1212,22.0001,22.0082,358548.0
2020-04-01 12:50:00,27.26,27.38,27.23,27.32,276439.0,22.0082,22.1051,21.984,22.0566,276439.0
2020-04-01 13:00:00,27.32,27.61,27.29,27.48,486878.0,22.0566,22.2908,22.0324,22.1858,486878.0
2020-04-01 13:10:00,27.49,27.58,27.43,27.53,329504.0,22.1939,22.2666,22.1455,22.2262,329504.0
2020-04-01 13:20:00,27.53,27.66,27.5,27.64,565102.0,22.2262,22.3311,22.202,22.315,565102.0
2020-04-01 13:30:00,27.64,27.7,27.59,27.69,333123.0,22.315,22.3634,22.2746,22.3554,333123.0
2020-04-01 13:40:00,27.68,27.77,27.61,27.73,581095.0,22.3473,22.42,22.2908,22.3877,581095.0
2020-04-01 13:50:00,27.73,28.13,27.71,28.03,1643576.0,22.3877,22.7106,22.3715,22.6299,1643576.0
2020-04-01 14:00:00,28.03,28.09,27.9,28.04,826594.0,22.6299,22.6783,22.5249,22.6379,826594.0
2020-04-01 14:10:00,28.05,28.05,27.84,27.87,435361.0,22.646,22.646,22.4765,22.5007,435361.0
2020-04-01 14:20:00,27.87,27.98,27.79,27.8,643651.0,22.5007,22.5895,22.4361,22.4442,643651.0
2020-04-01 14:30:00,27.8,27.88,27.66,27.85,522760.0,22.4442,22.5088,22.3311,22.4845,522760.0
2020-04-01 14:40:00,27.86,27.91,27.75,27.86,302840.0,22.4926,22.533,22.4038,22.4926,302840.0
2020-04-01 14:50:00,27.85,27.85,27.68,27.69,577368.0,22.4845,22.4845,22.3473,22.3554,577368.0
2020-04-01 15:00:00,27.69,27.84,27.65,27.68,442768.0,22.3554,22.4765,22.3231,22.3473,442768.0
2020-04-01 15:10:00,27.68,27.74,27.6,27.73,446476.0,22.3473,22.3957,22.2827,22.3877,446476.0
2020-04-01 15:20:00,27.73,27.73,27.51,27.54,548115.0,22.3877,22.3877,22.21,22.2343,548115.0
2020-04-01 15:30:00,27.53,27.58,27.31,27.33,807417.0,22.2262,22.2666,22.0486,22.0647,807417.0
2020-04-01 15:40:00,27.33,27.57,27.27,27.55,867538.0,22.0647,22.2585,22.0163,22.2423,867538.0
2020-04-01 15:50:00,27.55,27.76,27.5,27.62,1732151.0,22.2423,22.4119,22.202,22.2988,1732151.0
2020-04-02 09:30:00,29.01,29.1,28.67,28.86,2589019.0,23.4211,23.4937,23.1466,23.3,2589019.0
2020-04-02 09:40:00,28.86,28.91,28.26,28.3,1512091.0,23.3,23.3403,22.8155,22.8478,1512091.0
2020-04-02 09:50:00,28.3,28.96,28.29,28.92,1200861.0,22.8478,23.3807,22.8398,23.3484,1200861.0
2020-04-02 10:00:00,28.92,29.1,28.66,29.09,782085.0,23.3484,23.4937,23.1385,23.4856,782085.0
2020-04-02 10:10:00,29.09,29.21,29.0,29.2,1860383.0,23.4856,23.5825,23.413,23.5745,1860383.0
2020-04-02 10:20:00,29.2,29.8,28.94,29.68,3298109.0,23.5745,24.0589,23.3645,23.962,3298109.0
2020-04-02 10:30:00,29.69,31.76,29.47,31.69,9844375.0,23.9701,25.6413,23.7924,25.5847,9844375.0
2020-04-02 10:40:00,31.68,31.69,30.67,30.84,4326893.0,25.5767,25.5847,24.7612,24.8985,4326893.0
2020-04-02 10:50:00,30.83,31.17,30.58,31.16,2957589.0,24.8904,25.1649,24.6886,25.1568,2957589.0
2020-04-02 11:00:00,31.15,31.2,30.46,30.53,4004061.0,25.1488,25.1891,24.5917,24.6482,4004061.0
2020-04-02 11:10:00,30.53,30.61,30.18,30.28,2019283.0,24.6482,24.7128,24.3657,24.4464,2019283.0
2020-04-02 11:20:00,30.3,30.32,29.62,29.78,2360533.0,24.4625,24.4787,23.9135,24.0427,2360533.0
2020-04-02 11:30:00,29.78,30.22,29.72,29.93,2475984.0,24.0427,24.3979,23.9943,24.1638,2475984.0
2020-04-02 11:40:00,29.94,30.24,29.91,30.2,1753288.0,24.1719,24.4141,24.1477,24.3818,1753288.0
2020-04-02 11:50:00,30.2,30.51,30.08,30.39,1365528.0,24.3818,24.6321,24.2849,24.5352,1365528.0
2020-04-02 12:00:00,30.4,30.56,30.03,30.4,725351.0,24.5433,24.6724,24.2445,24.5433,725351.0
2020-04-02 12:10:00,30.4,30.66,30.37,30.52,649998.0,24.5433,24.7532,24.519,24.6401,649998.0
2020-04-02 12:20:00,30.53,30.64,30.25,30.28,487135.0,24.6482,24.737,24.4222,24.4464,487135.0
2020-04-02 12:30:00,30.29,30.39,30.2,30.36,715571.0,24.4545,24.5352,24.3818,24.511,715571.0
2020-04-02 12:40:00,30.37,30.4,30.25,30.35,1046631.0,24.519,24.5433,24.4222,24.5029,1046631.0
2020-04-02 12:50:00,30.35,30.5,30.28,30.37,674710.0,24.5029,24.624,24.4464,24.519,674710.0
2020-04-02 13:00:00,30.38,30.54,29.98,29.99,1259293.0,24.5271,24.6563,24.2042,24.2123,1259293.0
2020-04-02 13:10:00,29.99,30.01,29.55,29.57,1076380.0,24.2123,24.2284,23.857,23.8732,1076380.0
2020-04-02 13:20:00,29.56,29.72,29.36,29.37,945264.0,23.8651,23.9943,23.7036,23.7117,945264.0
2020-04-02 13:30:00,29.36,29.57,29.34,29.46,591873.0,23.7036,23.8732,23.6875,23.7844,591873.0
2020-04-02 13:40:00,29.45,29.67,29.44,29.54,526306.0,23.7763,23.9539,23.7682,23.849,526306.0
2020-04-02 13:50:00,29.54,29.72,29.42,29.48,727990.0,23.849,23.9943,23.7521,23.8005,727990.0
2020-04-02 14:00:00,29.48,29.49,29.05,29.05,1264685.0,23.8005,23.8086,23.4534,23.4534,1264685.0
2020-04-02 14:10:00,29.05,29.25,29.0,29.0,921129.0,23.4534,23.6148,23.413,23.413,921129.0
2020-04-02 14:20:00,29.01,29.58,28.95,29.51,1117321.0,23.4211,23.8812,23.3726,23.8247,1117321.0
2020-04-02 14:30:00,29.5,29.65,29.34,29.55,819125.0,23.8167,23.9378,23.6875,23.857,819125.0
2020-04-02 14:40:00,29.54,29.58,29.4,29.54,695063.0,23.849,23.8812,23.7359,23.849,695063.0
2020-04-02 14:50:00,29.54,29.94,29.49,29.93,1010256.0,23.849,24.1719,23.8086,24.1638,1010256.0
2020-04-02 15:00:00,29.94,30.0,29.67,29.8,618178.0,24.1719,24.2203,23.9539,24.0589,618178.0
2020-04-02 15:10:00,29.8,29.86,29.68,29.83,648091.0,24.0589,24.1073,23.962,24.0831,648091.0
2020-04-02 15:20:00,29.83,29.94,29.77,29.86,742377.0,24.0831,24.1719,24.0346,24.1073,742377.0
2020-04-02 15:30:00,29.87,29.94,29.7,29.79,1613148.0,24.1154,24.1719,23.9781,24.0508,1613148.0
2020-04-02 15:40:00,29.8,30.13,29.7,29.78,1905292.0,24.0589,24.3253,23.9781,24.0427,1905292.0
2020-04-02 15:50:00,29.79,30.2,29.79,30.14,3624125.0,24.0508,24.3818,24.0508,24.3334,3624125.0
2020-04-03 09:30:00,31.1,31.31,30.89,30.92,3065441.0,25.1084,25.278,24.9389,24.9631,3065441.0
2020-04-03 09:40:00,30.93,31.21,30.55,30.59,2745713.0,24.9712,25.1972,24.6644,24.6967,2745713.0
2020-04-03 09:50:00,30.58,30.76,30.2,30.45,1925477.0,24.6886,24.8339,24.3818,24.5836,1925477.0
2020-04-03 10:00:00,30.46,30.63,30.3,30.48,1653311.0,24.5917,24.729,24.4625,24.6079,1653311.0
2020-04-03 10:10:00,30.48,30.52,30.02,30.06,1397335.0,24.6079,24.6401,24.2365,24.2688,1397335.0
2020-04-03 10:20:00,30.05,30.31,29.91,30.12,2981321.0,24.2607,24.4706,24.1477,24.3172,2981321.0
2020-04-03 10:30:00,30.12,30.2,29.5,29.61,1401718.0,24.3172,24.3818,23.8167,23.9055,1401718.0
2020-04-03 10:40:00,29.61,30.03,29.6,29.95,1215681.0,23.9055,24.2445,23.8974,24.18,1215681.0
2020-04-03 10:50:00,29.94,30.12,29.77,29.98,1485373.0,24.1719,24.3172,24.0346,24.2042,1485373.0
2020-04-03 11:00:00,29.98,30.16,29.88,30.02,1090702.0,24.2042,24.3495,24.1234,24.2365,1090702.0
2020-04-03 11:10:00,30.03,30.1,29.82,29.92,870867.0,24.2445,24.3011,24.075,24.1557,870867.0
2020-04-03 11:20:00,29.91,29.99,29.64,29.75,865455.0,24.1477,24.2123,23.9297,24.0185,865455.0
2020-04-03 11:30:00,29.75,29.87,29.61,29.81,910259.0,24.0185,24.1154,23.9055,24.0669,910259.0
2020-04-03 11:40:00,29.81,29.83,29.38,29.44,1299758.0,24.0669,24.0831,23.7198,23.7682,1299758.0
2020-04-03 11:50:00,29.45,29.56,29.36,29.41,755917.0,23.7763,23.8651,23.7036,23.744,755917.0
2020-04-03 12:00:00,29.42,29.5,29.16,29.27,768769.0,23.7521,23.8167,23.5422,23.631,768769.0
2020-04-03 12:10:00,29.27,29.32,28.97,29.02,588673.0,23.631,23.6713,23.3888,23.4291,588673.0
2020-04-03 12:20:00,29.02,29.21,29.0,29.14,732936.0,23.4291,23.5825,23.413,23.526,732936.0
2020-04-03 12:30:00,29.14,29.61,29.1,29.61,3118256.0,23.526,23.9055,23.4937,23.9055,3118256.0
2020-04-03 12:40:00,29.61,29.65,29.25,29.29,912475.0,23.9055,23.9378,23.6148,23.6471,912475.0
2020-04-03 12:50:00,29.29,29.48,29.26,29.4,763393.0,23.6471,23.8005,23.6229,23.7359,763393.0
2020-04-03 13:00:00,29.4,29.55,29.33,29.53,526466.0,23.7359,23.857,23.6794,23.8409,526466.0
2020-04-03 13:10:00,29.53,29.63,29.41,29.6,1139448.0,23.8409,23.9216,23.744,23.8974,1139448.0
2020-04-03 13:20:00,29.59,29.62,29.28,29.35,1133922.0,23.8893,23.9135,23.639,23.6956,1133922.0
2020-04-03 13:30:00,29.36,29.36,29.2,29.24,508288.0,23.7036,23.7036,23.5745,23.6067,508288.0
2020-04-03 13:40:00,29.24,29.42,29.13,29.38,871983.0,23.6067,23.7521,23.5179,23.7198,871983.0
2020-04-03 13:50:00,29.38,29.43,29.21,29.36,674899.0,23.7198,23.7601,23.5825,23.7036,674899.0
2020-04-03 14:00:00,29.36,29.49,29.3,29.45,911084.0,23.7036,23.8086,23.6552,23.7763,911084.0
2020-04-03 14:10:00,29.45,29.51,29.35,29.48,1235323.0,23.7763,23.8247,23.6956,23.8005,1235323.0
2020-04-03 14:20:00,29.48,29.72,29.48,29.68,1084426.0,23.8005,23.9943,23.8005,23.962,1084426.0
2020-04-03 14:30:00,29.67,29.75,29.62,29.68,1174876.0,23.9539,24.0185,23.9135,23.962,1174876.0
2020-04-03 14:40:00,29.69,29.8,29.54,29.78,1269267.0,23.9701,24.0589,23.849,24.0427,1269267.0
2020-04-03 14:50:00,29.78,29.98,29.77,29.96,1086231.0,24.0427,24.2042,24.0346,24.188,1086231.0
2020-04-03 15:00:00,29.95,30.09,29.73,29.88,2697281.0,24.18,24.293,24.0023,24.1234,2697281.0
2020-04-03 15:10:00,29.87,30.17,29.81,30.05,2189004.0,24.1154,24.3576,24.0669,24.2607,2189004.0
2020-04-03 15:20:00,30.05,30.09,29.87,30.0,1530267.0,24.2607,24.293,24.1154,24.2203,1530267.0
2020-04-03 15:30:00,30.0,30.1,29.58,29.63,2362113.0,24.2203,24.3011,23.8812,23.9216,2362113.0
2020-04-03 15:40:00,29.64,29.79,29.42,29.7,1977648.0,23.9297,24.0508,23.7521,23.9781,1977648.0
2020-04-03 15:50:00,29.7,29.96,29.66,29.81,5093115.0,23.9781,24.188,23.9458,24.0669,5093115.0
2020-04-06 09:30:00,30.5,30.66,30.11,30.37,2590160.0,24.624,24.7532,24.3091,24.519,2590160.0
2020-04-06 09:40:00,30.37,30.78,30.37,30.71,1810108.0,24.519,24.8501,24.519,24.7935,1810108.0
2020-04-06 09:50:00,30.71,30.88,30.47,30.53,1267463.0,24.7935,24.9308,24.5998,24.6482,1267463.0
2020-04-06 10:00:00,30.53,30.84,30.5,30.79,1284044.0,24.6482,24.8985,24.624,24.8581,1284044.0
2020-04-06 10:10:00,30.79,31.1,30.76,31.06,844385.0,24.8581,25.1084,24.8339,25.0761,844385.0
2020-04-06 10:20:00,31.07,31.14,30.54,30.55,942401.0,25.0842,25.1407,24.6563,24.6644,942401.0
2020-04-06 10:30:00,30.55,30.58,30.09,30.27,1574103.0,24.6644,24.6886,24.293,24.4383,1574103.0
2020-04-06 10:40:00,30.28,30.31,30.17,30.29,1052440.0,24.4464,24.4706,24.3576,24.4545,1052440.0
2020-04-06 10:50:00,30.29,30.6,30.29,30.54,860588.0,24.4545,24.7047,24.4545,24.6563,860588.0
2020-04-06 11:00:00,30.54,30.59,30.41,30.43,481811.0,24.6563,24.6967,24.5513,24.5675,481811.0
2020-04-06 11:10:00,30.43,30.55,30.42,30.48,580607.0,24.5675,24.6644,24.5594,24.6079,580607.0
2020-04-06 11:20:00,30.48,30.65,30.41,30.65,636857.0,24.6079,24.7451,24.5513,24.7451,636857.0
2020-04-06 11:30:00,30.65,30.84,30.64,30.81,611779.0,24.7451,24.8985,24.737,24.8743,611779.0
2020-04-06 11:40:00,30.82,31.16,30.73,30.98,2500141.0,24.8824,25.1568,24.8097,25.0115,2500141.0
2020-04-06 11:50:00,30.98,31.03,30.77,30.82,1229027.0,25.0115,25.0519,24.842,24.8824,1229027.0
2020-04-06 12:00:00,30.82,30.88,30.71,30.88,687422.0,24.8824,24.9308,24.7935,24.9308,687422.0
2020-04-06 12:10:00,30.88,30.95,30.77,30.9,513820.0,24.9308,24.9873,24.842,24.9469,513820.0
2020-04-06 12:20:00,30.91,31.0,30.88,30.92,750536.0,24.955,25.0277,24.9308,24.9631,750536.0
2020-04-06 12:30:00,30.92,30.93,30.79,30.84,628299.0,24.9631,24.9712,24.8581,24.8985,628299.0
2020-04-06 12:40:00,30.84,30.88,30.76,30.81,371700.0,24.8985,24.9308,24.8339,24.8743,371700.0
2020-04-06 12:50:00,30.82,30.91,30.76,30.91,336386.0,24.8824,24.955,24.8339,24.955,336386.0
2020-04-06 13:00:00,30.92,30.96,30.79,30.87,404195.0,24.9631,24.9954,24.8581,24.9227,404195.0
2020-04-06 13:10:00,30.86,30.89,30.82,30.88,235414.0,24.9146,24.9389,24.8824,24.9308,235414.0
2020-04-06 13:20:00,30.88,31.0,30.87,30.97,302025.0,24.9308,25.0277,24.9227,25.0035,302025.0
2020-04-06 13:30:00,30.96,31.02,30.86,31.01,420462.0,24.9954,25.0438,24.9146,25.0357,420462.0
2020-04-06 13:40:00,31.01,31.13,30.99,31.09,419822.0,25.0357,25.1326,25.0196,25.1003,419822.0
2020-04-06 13:50:00,31.09,31.13,31.04,31.05,398956.0,25.1003,25.1326,25.06,25.068,398956.0
2020-04-06 14:00:00,31.05,31.05,30.69,30.73,574210.0,25.068,25.068,24.7774,24.8097,574210.0
2020-04-06 14:10:00,30.73,30.92,30.7,30.91,473393.0,24.8097,24.9631,24.7855,24.955,473393.0
2020-04-06 14:20:00,30.91,31.0,30.86,30.94,617494.0,24.955,25.0277,24.9146,24.9792,617494.0
2020-04-06 14:30:00,30.93,30.99,30.85,30.9,549905.0,24.9712,25.0196,24.9066,24.9469,549905.0
2020-04-06 14:40:00,30.89,31.03,30.87,31.03,680194.0,24.9389,25.0519,24.9227,25.0519,680194.0
2020-04-06 14:50:00,31.03,31.07,30.98,31.03,651879.0,25.0519,25.0842,25.0115,25.0519,651879.0
2020-04-06 15:00:00,31.02,31.13,30.87,31.13,715872.0,25.0438,25.1326,24.9227,25.1326,715872.0
2020-04-06 15:10:00,31.13,31.14,30.94,30.96,547317.0,25.1326,25.1407,24.9792,24.9954,547317.0
2020-04-06 15:20:00,30.96,31.14,30.94,31.1,504112.0,24.9954,25.1407,24.9792,25.1084,504112.0
2020-04-06 15:30:00,31.1,31.18,31.04,31.16,1042858.0,25.1084,25.173,25.06,25.1568,1042858.0
2020-04-06 15:40:00,31.16,31.33,31.13,31.29,1666088.0,25.1568,25.2941,25.1326,25.2618,1666088.0
2020-04-06 15:50:00,31.3,31.62,31.29,31.39,4014657.0,25.2699,25.5282,25.2618,25.3425,4014657.0
2020-04-07 09:30:00,32.96,33.34,32.87,32.87,4878250.0,26.6101,26.9169,26.5374,26.5374,4878250.0
2020-04-07 09:40:00,32.87,33.46,32.83,33.34,2062441.0,26.5374,27.0137,26.5051,26.9169,2062441.0
2020-04-07 09:50:00,33.33,33.78,33.24,33.77,1370484.0,26.9088,27.2721,26.8361,27.264,1370484.0
2020-04-07 10:00:00,33.8,33.87,33.35,33.35,2027696.0,27.2882,27.3448,26.9249,26.9249,2027696.0
2020-04-07 10:10:00,33.35,33.56,32.86,32.99,1701474.0,26.9249,27.0945,26.5293,26.6343,1701474.0
2020-04-07 10:20:00,33.0,33.2,32.65,32.82,1440437.0,26.6424,26.8038,26.3598,26.497,1440437.0
2020-04-07 10:30:00,32.83,33.29,32.76,33.22,1405557.0,26.5051,26.8765,26.4486,26.82,1405557.0
2020-04-07 10:40:00,33.21,33.22,32.75,32.76,1641025.0,26.8119,26.82,26.4405,26.4486,1641025.0
2020-04-07 10:50:00,32.77,32.96,32.49,32.93,1296878.0,26.4567,26.6101,26.2306,26.5858,1296878.0
2020-04-07 11:00:00,32.9,33.39,32.83,33.25,1274511.0,26.5616,26.9572,26.5051,26.8442,1274511.0
2020-04-07 11:10:00,33.26,33.59,33.2,33.32,956649.0,26.8523,27.1187,26.8038,26.9007,956649.0
2020-04-07 11:20:00,33.32,33.33,32.97,33.26,781455.0,26.9007,26.9088,26.6181,26.8523,781455.0
2020-04-07 11:30:00,33.25,33.52,33.21,33.52,579991.0,26.8442,27.0622,26.8119,27.0622,579991.0
2020-04-07 11:40:00,33.52,33.62,33.41,33.42,982520.0,27.0622,27.1429,26.9734,26.9814,982520.0
2020-04-07 11:50:00,33.42,33.51,33.28,33.36,880194.0,26.9814,27.0541,26.8684,26.933,880194.0
2020-04-07 12:00:00,33.37,33.62,33.36,33.59,713084.0,26.9411,27.1429,26.933,27.1187,713084.0
2020-04-07 12:10:00,33.58,33.72,33.51,33.66,595688.0,27.1106,27.2236,27.0541,27.1752,595688.0
2020-04-07 12:20:00,33.67,33.68,33.41,33.55,747723.0,27.1833,27.1914,26.9734,27.0864,747723.0
2020-04-07 12:30:00,33.55,33.62,33.33,33.41,572035.0,27.0864,27.1429,26.9088,26.9734,572035.0
2020-04-07 12:40:00,33.41,33.58,33.32,33.56,585051.0,26.9734,27.1106,26.9007,27.0945,585051.0
2020-04-07 12:50:00,33.55,33.57,33.29,33.32,672344.0,27.0864,27.1025,26.8765,26.9007,672344.0
2020-04-07 13:00:00,33.33,33.41,33.25,33.28,639916.0,26.9088,26.9734,26.8442,26.8684,639916.0
2020-04-07 13:10:00,33.27,33.29,32.96,33.03,809526.0,26.8603,26.8765,26.6101,26.6666,809526.0
2020-04-07 13:20:00,33.03,33.23,32.88,33.23,941290.0,26.6666,26.8281,26.5455,26.8281,941290.0
2020-04-07 13:30:00,33.25,33.33,33.16,33.24,583699.0,26.8442,26.9088,26.7715,26.8361,583699.0
2020-04-07 13:40:00,33.22,33.3,33.06,33.09,575404.0,26.82,26.8846,26.6908,26.715,575404.0
2020-04-07 13:50:00,33.09,33.12,32.94,33.01,642771.0,26.715,26.7392,26.5939,26.6504,642771.0
2020-04-07 14:00:00,33.0,33.0,32.58,32.78,927981.0,26.6424,26.6424,26.3033,26.4647,927981.0
2020-04-07 14:10:00,32.79,32.93,32.45,32.46,1042246.0,26.4728,26.5858,26.1983,26.2064,1042246.0
2020-04-07 14:20:00,32.47,32.76,32.43,32.58,1125163.0,26.2145,26.4486,26.1822,26.3033,1125163.0
2020-04-07 14:30:00,32.59,32.74,32.5,32.5,720133.0,26.3114,26.4325,26.2387,26.2387,720133.0
2020-04-07 14:40:00,32.51,32.51,32.23,32.34,836741.0,26.2468,26.2468,26.0207,26.1095,836741.0
2020-04-07 14:50:00,32.35,32.38,32.05,32.26,1206259.0,26.1176,26.1418,25.8754,26.0449,1206259.0
2020-04-07 15:00:00,32.26,32.59,32.23,32.57,925809.0,26.0449,26.3114,26.0207,26.2952,925809.0
2020-04-07 15:10:00,32.58,32.7,32.34,32.34,1223090.0,26.3033,26.4002,26.1095,26.1095,1223090.0
2020-04-07 15:20:00,32.35,32.4,32.13,32.17,1301309.0,26.1176,26.158,25.94,25.9723,1301309.0
2020-04-07 15:30:00,32.17,32.63,32.08,32.62,1488823.0,25.9723,26.3436,25.8996,26.3356,1488823.0
2020-04-07 15:40:00,32.64,32.89,32.56,32.87,1543142.0,26.3517,26.5536,26.2871,26.5374,1543142.0
2020-04-07 15:50:00,32.89,32.89,32.02,32.05,3745524.0,26.5536,26.5536,25.8512,25.8754,3745524.0
2020-04-08 09:30:00,32.76,33.11,32.69,33.0,2451981.0,26.4486,26.7312,26.3921,26.6424,2451981.0
2020-04-08 09:40:00,33.01,33.29,32.85,32.87,1565722.0,26.6504,26.8765,26.5213,26.5374,1565722.0
2020-04-08 09:50:00,32.87,33.03,32.79,32.81,980952.0,26.5374,26.6666,26.4728,26.489,980952.0
2020-04-08 10:00:00,32.81,32.96,32.66,32.78,844597.0,26.489,26.6101,26.3679,26.4647,844597.0
2020-04-08 10:10:00,32.77,32.96,32.74,32.93,504385.0,26.4567,26.6101,26.4325,26.5858,504385.0
2020-04-08 10:20:00,32.95,32.96,32.69,32.9,378512.0,26.602,26.6101,26.3921,26.5616,378512.0
2020-04-08 10:30:00,32.89,33.0,32.68,32.68,566103.0,26.5536,26.6424,26.384,26.384,566103.0
2020-04-08 10:40:00,32.69,32.77,32.49,32.63,1321979.0,26.3921,26.4567,26.2306,26.3436,1321979.0
2020-04-08 10:50:00,32.64,32.83,32.59,32.8,646854.0,26.3517,26.5051,26.3114,26.4809,646854.0
2020-04-08 11:00:00,32.8,33.0,32.76,32.93,1125629.0,26.4809,26.6424,26.4486,26.5858,1125629.0
2020-04-08 11:10:00,32.93,33.21,32.93,33.07,836310.0,26.5858,26.8119,26.5858,26.6989,836310.0
2020-04-08 11:20:00,33.07,33.22,33.07,33.16,544556.0,26.6989,26.82,26.6989,26.7715,544556.0
2020-04-08 11:30:00,33.15,33.42,33.03,33.39,819596.0,26.7635,26.9814,26.6666,26.9572,819596.0
2020-04-08 11:40:00,33.4,33.47,33.25,33.34,531508.0,26.9653,27.0218,26.8442,26.9169,531508.0
2020-04-08 11:50:00,33.34,33.34,33.14,33.19,503484.0,26.9169,26.9169,26.7554,26.7958,503484.0
2020-04-08 12:00:00,33.22,33.27,33.11,33.19,452150.0,26.82,26.8603,26.7312,26.7958,452150.0
2020-04-08 12:10:00,33.19,33.49,33.14,33.43,474927.0,26.7958,27.038,26.7554,26.9895,474927.0
2020-04-08 12:20:00,33.41,33.48,33.38,33.41,302072.0,26.9734,27.0299,26.9492,26.9734,302072.0
2020-04-08 12:30:00,33.41,33.47,33.21,33.4,631173.0,26.9734,27.0218,26.8119,26.9653,631173.0
2020-04-08 12:40:00,33.39,33.51,33.33,33.43,416001.0,26.9572,27.0541,26.9088,26.9895,416001.0
2020-04-08 12:50:00,33.43,33.48,33.3,33.34,583038.0,26.9895,27.0299,26.8846,26.9169,583038.0
2020-04-08 13:00:00,33.34,33.38,33.12,33.14,875603.0,26.9169,26.9492,26.7392,26.7554,875603.0
2020-04-08 13:10:00,33.15,33.31,33.06,33.28,535575.0,26.7635,26.8926,26.6908,26.8684,535575.0
2020-04-08 13:20:00,33.28,33.33,33.16,33.16,756605.0,26.8684,26.9088,26.7715,26.7715,756605.0
2020-04-08 13:30:00,33.16,33.21,32.91,32.93,558682.0,26.7715,26.8119,26.5697,26.5858,558682.0
2020-04-08 13:40:00,32.93,33.14,32.9,33.09,636189.0,26.5858,26.7554,26.5616,26.715,636189.0
2020-04-08 13:50:00,33.09,33.2,32.92,32.95,555384.0,26.715,26.8038,26.5778,26.602,555384.0
2020-04-08 14:00:00,32.96,33.2,32.96,33.14,533123.0,26.6101,26.8038,26.6101,26.7554,533123.0
2020-04-08 14:10:00,33.14,33.44,33.05,33.42,1761882.0,26.7554,26.9976,26.6827,26.9814,1761882.0
2020-04-08 14:20:00,33.43,33.49,33.22,33.48,945020.0,26.9895,27.038,26.82,27.0299,945020.0
2020-04-08 14:30:00,33.48,33.7,33.46,33.62,910997.0,27.0299,27.2075,27.0137,27.1429,910997.0
2020-04-08 14:40:00,33.63,33.76,33.57,33.59,798613.0,27.151,27.2559,27.1025,27.1187,798613.0
2020-04-08 14:50:00,33.58,33.88,33.58,33.88,927568.0,27.1106,27.3528,27.1106,27.3528,927568.0
2020-04-08 15:00:00,33.87,34.15,33.81,34.14,1653285.0,27.3448,27.5708,27.2963,27.5627,1653285.0
2020-04-08 15:10:00,34.13,34.13,33.86,33.96,1240460.0,27.5547,27.5547,27.3367,27.4174,1240460.0
2020-04-08 15:20:00,33.95,34.01,33.77,33.88,830171.0,27.4093,27.4578,27.264,27.3528,830171.0
2020-04-08 15:30:00,33.88,34.06,33.83,33.94,1080650.0,27.3528,27.4981,27.3125,27.4013,1080650.0
2020-04-08 15:40:00,33.94,34.05,33.8,34.02,1428265.0,27.4013,27.4901,27.2882,27.4659,1428265.0
2020-04-08 15:50:00,34.03,34.33,34.03,34.23,2602606.0,27.4739,27.7161,27.4739,27.6354,2602606.0
2020-04-09 09:30:00,35.53,35.98,34.96,35.06,3851441.0,28.6849,29.0482,28.2248,28.3055,3851441.0
2020-04-09 09:40:00,35.07,35.62,35.06,35.56,2827992.0,28.3136,28.7576,28.3055,28.7092,2827992.0
2020-04-09 09:50:00,35.55,35.72,35.5,35.63,2279978.0,28.7011,28.8383,28.6607,28.7657,2279978.0
2020-04-09 10:00:00,35.62,35.73,35.15,35.18,1588441.0,28.7576,28.8464,28.3782,28.4024,1588441.0
2020-04-09 10:10:00,35.18,35.49,35.13,35.16,1945578.0,28.4024,28.6526,28.362,28.3862,1945578.0
2020-04-09 10:20:00,35.16,35.8,34.91,35.74,4315409.0,28.3862,28.9029,28.1844,28.8545,4315409.0
2020-04-09 10:30:00,35.75,36.46,35.69,36.22,4587615.0,28.8626,29.4358,28.8141,29.242,4587615.0
2020-04-09 10:40:00,36.22,36.23,35.83,35.94,4023704.0,29.242,29.2501,28.9271,29.016,4023704.0
2020-04-09 10:50:00,35.93,36.01,35.63,35.78,2931261.0,29.0079,29.0725,28.7657,28.8868,2931261.0
2020-04-09 11:00:00,35.78,35.82,34.85,35.09,3649309.0,28.8868,28.9191,28.1359,28.3297,3649309.0
2020-04-09 11:10:00,35.1,35.24,34.91,35.08,2128886.0,28.3378,28.4508,28.1844,28.3216,2128886.0
2020-04-09 11:20:00,35.09,35.22,34.57,34.91,1978297.0,28.3297,28.4347,27.9099,28.1844,1978297.0
2020-04-09 11:30:00,34.92,35.0,34.65,34.78,1265631.0,28.1925,28.2571,27.9745,28.0794,1265631.0
2020-04-09 11:40:00,34.78,34.86,34.54,34.69,1311650.0,28.0794,28.144,27.8857,28.0068,1311650.0
2020-04-09 11:50:00,34.69,34.72,34.49,34.69,991886.0,28.0068,28.031,27.8453,28.0068,991886.0
2020-04-09 12:00:00,34.69,34.96,34.61,34.95,1816277.0,28.0068,28.2248,27.9422,28.2167,1816277.0
2020-04-09 12:10:00,34.96,35.03,34.75,35.01,1100682.0,28.2248,28.2813,28.0552,28.2651,1100682.0
2020-04-09 12:20:00,35.0,35.11,34.94,35.01,968627.0,28.2571,28.3459,28.2086,28.2651,968627.0
2020-04-09 12:30:00,35.0,35.17,34.9,35.15,1110131.0,28.2571,28.3943,28.1763,28.3782,1110131.0
2020-04-09 12:40:00,35.16,35.2,34.99,34.99,1141273.0,28.3862,28.4185,28.249,28.249,1141273.0
2020-04-09 12:50:00,35.0,35.24,34.93,35.17,899952.0,28.2571,28.4508,28.2005,28.3943,899952.0
2020-04-09 13:00:00,35.17,35.2,35.04,35.17,832086.0,28.3943,28.4185,28.2893,28.3943,832086.0
2020-04-09 13:10:00,35.17,35.28,35.01,35.23,698095.0,28.3943,28.4831,28.2651,28.4427,698095.0
2020-04-09 13:20:00,35.23,35.4,35.2,35.4,805404.0,28.4427,28.58,28.4185,28.58,805404.0
2020-04-09 13:30:00,35.4,35.5,34.9,34.91,1926130.0,28.58,28.6607,28.1763,28.1844,1926130.0
2020-04-09 13:40:00,34.91,34.98,34.7,34.74,1553575.0,28.1844,28.2409,28.0148,28.0471,1553575.0
2020-04-09 13:50:00,34.74,34.78,34.53,34.7,1703153.0,28.0471,28.0794,27.8776,28.0148,1703153.0
2020-04-09 14:00:00,34.7,34.7,33.86,33.95,1925011.0,28.0148,28.0148,27.3367,27.4093,1925011.0
2020-04-09 14:10:00,33.95,34.09,33.88,33.93,2497431.0,27.4093,27.5224,27.3528,27.3932,2497431.0
2020-04-09 14:20:00,33.93,33.94,33.4,33.41,2576378.0,27.3932,27.4013,26.9653,26.9734,2576378.0
2020-04-09 14:30:00,33.4,33.51,33.03,33.26,3158671.0,26.9653,27.0541,26.6666,26.8523,3158671.0
2020-04-09 14:40:00,33.27,33.42,32.96,33.01,3967035.0,26.8603,26.9814,26.6101,26.6504,3967035.0
2020-04-09 14:50:00,33.02,33.05,32.62,33.03,1990823.0,26.6585,26.6827,26.3356,26.6666,1990823.0
2020-04-09 15:00:00,33.03,33.58,32.94,33.56,1932368.0,26.6666,27.1106,26.5939,27.0945,1932368.0
2020-04-09 15:10:00,33.57,33.78,33.49,33.66,1881778.0,27.1025,27.2721,27.038,27.1752,1881778.0
2020-04-09 15:20:00,33.67,33.74,33.46,33.73,1675661.0,27.1833,27.2398,27.0137,27.2317,1675661.0
2020-04-09 15:30:00,33.74,34.01,33.71,33.86,2717853.0,27.2398,27.4578,27.2156,27.3367,2717853.0
2020-04-09 15:40:00,33.86,34.04,33.71,33.75,1844894.0,27.3367,27.482,27.2156,27.2479,1844894.0
2020-04-09 15:50:00,33.75,34.04,33.73,33.9,3297831.0,27.2479,27.482,27.2317,27.369,3297831.0
2020-04-13 09:30:00,35.09,35.22,33.87,34.16,3668162.0,28.3297,28.4347,27.3448,27.5789,3668162.0
2020-04-13 09:40:00,34.15,34.18,33.52,33.87,1758091.0,27.5708,27.595,27.0622,27.3448,1758091.0
2020-04-13 09:50:00,33.86,34.51,33.8,34.44,1323689.0,27.3367,27.8615,27.2882,27.8049,1323689.0
2020-04-13 10:00:00,34.43,34.69,34.27,34.36,1068882.0,27.7969,28.0068,27.6677,27.7404,1068882.0
2020-04-13 10:10:00,34.35,34.48,34.03,34.05,1023909.0,27.7323,27.8372,27.4739,27.4901,1023909.0
2020-04-13 10:20:00,34.06,34.27,33.92,34.21,988024.0,27.4981,27.6677,27.3851,27.6192,988024.0
2020-04-13 10:30:00,34.22,34.22,33.91,33.96,1092937.0,27.6273,27.6273,27.377,27.4174,1092937.0
2020-04-13 10:40:00,33.96,34.02,33.78,33.79,804271.0,27.4174,27.4659,27.2721,27.2802,804271.0
2020-04-13 10:50:00,33.8,33.85,33.47,33.6,1195052.0,27.2882,27.3286,27.0218,27.1268,1195052.0
2020-04-13 11:00:00,33.61,33.69,33.26,33.3,1164965.0,27.1348,27.1994,26.8523,26.8846,1164965.0
2020-04-13 11:10:00,33.31,33.8,33.31,33.71,600392.0,26.8926,27.2882,26.8926,27.2156,600392.0
2020-04-13 11:20:00,33.72,33.99,33.66,33.93,498758.0,27.2236,27.4416,27.1752,27.3932,498758.0
2020-04-13 11:30:00,33.93,33.94,33.64,33.67,553983.0,27.3932,27.4013,27.1591,27.1833,553983.0
2020-04-13 11:40:00,33.67,33.78,33.54,33.77,699678.0,27.1833,27.2721,27.0783,27.264,699678.0
2020-04-13 11:50:00,33.76,33.84,33.74,33.8,329487.0,27.2559,27.3205,27.2398,27.2882,329487.0
2020-04-13 12:00:00,33.78,33.99,33.75,33.98,533591.0,27.2721,27.4416,27.2479,27.4336,533591.0
2020-04-13 12:10:00,33.98,34.22,33.97,34.18,764748.0,27.4336,27.6273,27.4255,27.595,764748.0
2020-04-13 12:20:00,34.18,34.2,33.83,33.84,558074.0,27.595,27.6112,27.3125,27.3205,558074.0
2020-04-13 12:30:00,33.83,33.83,33.69,33.75,597836.0,27.3125,27.3125,27.1994,27.2479,597836.0
2020-04-13 12:40:00,33.76,33.83,33.69,33.8,706975.0,27.2559,27.3125,27.1994,27.2882,706975.0
2020-04-13 12:50:00,33.79,33.79,33.62,33.71,542590.0,27.2802,27.2802,27.1429,27.2156,542590.0
2020-04-13 13:00:00,33.72,33.77,33.58,33.77,570638.0,27.2236,27.264,27.1106,27.264,570638.0
2020-04-13 13:10:00,33.77,33.78,33.56,33.61,284255.0,27.264,27.2721,27.0945,27.1348,284255.0
2020-04-13 13:20:00,33.61,33.73,33.56,33.73,286535.0,27.1348,27.2317,27.0945,27.2317,286535.0
2020-04-13 13:30:00,33.72,33.98,33.68,33.96,544906.0,27.2236,27.4336,27.1914,27.4174,544906.0
2020-04-13 13:40:00,33.96,33.96,33.67,33.67,483095.0,27.4174,27.4174,27.1833,27.1833,483095.0
2020-04-13 13:50:00,33.67,33.88,33.66,33.77,1136311.0,27.1833,27.3528,27.1752,27.264,1136311.0
2020-04-13 14:00:00,33.78,34.01,33.74,33.82,438214.0,27.2721,27.4578,27.2398,27.3044,438214.0
2020-04-13 14:10:00,33.83,33.87,33.67,33.86,373611.0,27.3125,27.3448,27.1833,27.3367,373611.0
2020-04-13 14:20:00,33.85,33.85,33.68,33.73,463897.0,27.3286,27.3286,27.1914,27.2317,463897.0
2020-04-13 14:30:00,33.73,33.8,33.63,33.64,388177.0,27.2317,27.2882,27.151,27.1591,388177.0
2020-04-13 14:40:00,33.64,33.75,33.58,33.67,388612.0,27.1591,27.2479,27.1106,27.1833,388612.0
2020-04-13 14:50:00,33.67,33.72,33.57,33.67,290468.0,27.1833,27.2236,27.1025,27.1833,290468.0
2020-04-13 15:00:00,33.66,33.67,33.52,33.57,496930.0,27.1752,27.1833,27.0622,27.1025,496930.0
2020-04-13 15:10:00,33.56,33.82,33.54,33.82,730833.0,27.0945,27.3044,27.0783,27.3044,730833.0
2020-04-13 15:20:00,33.81,33.81,33.64,33.74,526845.0,27.2963,27.2963,27.1591,27.2398,526845.0
2020-04-13 15:30:00,33.74,33.96,33.7,33.91,769788.0,27.2398,27.4174,27.2075,27.377,769788.0
2020-04-13 15:40:00,33.9,34.02,33.87,34.01,823780.0,27.369,27.4659,27.3448,27.4578,823780.0
2020-04-13 15:50:00,34.01,34.02,33.66,33.8,1681113.0,27.4578,27.4659,27.1752,27.2882,1681113.0
2020-04-14 09:30:00,33.97,34.17,33.58,34.02,1630219.0,27.4255,27.587,27.1106,27.4659,1630219.0
2020-04-14 09:40:00,34.02,34.3,33.93,34.3,1162755.0,27.4659,27.6919,27.3932,27.6919,1162755.0
2020-04-14 09:50:00,34.31,34.37,34.18,34.35,1039863.0,27.7,27.7484,27.595,27.7323,1039863.0
2020-04-14 10:00:00,34.36,34.37,34.07,34.08,707291.0,27.7404,27.7484,27.5062,27.5143,707291.0
2020-04-14 10:10:00,34.08,34.37,34.06,34.36,737629.0,27.5143,27.7484,27.4981,27.7404,737629.0
2020-04-14 10:20:00,34.37,34.38,34.04,34.13,656251.0,27.7484,27.7565,27.482,27.5547,656251.0
2020-04-14 10:30:00,34.14,34.16,33.96,34.09,709267.0,27.5627,27.5789,27.4174,27.5224,709267.0
2020-04-14 10:40:00,34.1,34.25,34.0,34.09,462707.0,27.5304,27.6515,27.4497,27.5224,462707.0
2020-04-14 10:50:00,34.09,34.11,33.74,33.75,605256.0,27.5224,27.5385,27.2398,27.2479,605256.0
2020-04-14 11:00:00,33.75,33.79,33.42,33.65,981021.0,27.2479,27.2802,26.9814,27.1671,981021.0
2020-04-14 11:10:00,33.65,33.84,33.52,33.75,1056624.0,27.1671,27.3205,27.0622,27.2479,1056624.0
2020-04-14 11:20:00,33.75,34.0,33.74,33.9,1413373.0,27.2479,27.4497,27.2398,27.369,1413373.0
2020-04-14 11:30:00,33.91,34.05,33.86,33.93,988698.0,27.377,27.4901,27.3367,27.3932,988698.0
2020-04-14 11:40:00,33.93,33.96,33.81,33.84,641031.0,27.3932,27.4174,27.2963,27.3205,641031.0
2020-04-14 11:50:00,33.85,33.93,33.69,33.72,484708.0,27.3286,27.3932,27.1994,27.2236,484708.0
2020-04-14 12:00:00,33.72,34.03,33.71,34.0,715491.0,27.2236,27.4739,27.2156,27.4497,715491.0
2020-04-14 12:10:00,34.0,34.0,33.93,33.97,715788.0,27.4497,27.4497,27.3932,27.4255,715788.0
2020-04-14 12:20:00,33.96,33.97,33.82,33.89,347935.0,27.4174,27.4255,27.3044,27.3609,347935.0
2020-04-14 12:30:00,33.89,33.92,33.81,33.84,363018.0,27.3609,27.3851,27.2963,27.3205,363018.0
2020-04-14 12:40:00,33.84,33.87,33.67,33.71,552599.0,27.3205,27.3448,27.1833,27.2156,552599.0
2020-04-14 12:50:00,33.71,33.82,33.7,33.74,446965.0,27.2156,27.3044,27.2075,27.2398,446965.0
2020-04-14 13:00:00,33.75,33.78,33.52,33.55,557766.0,27.2479,27.2721,27.0622,27.0864,557766.0
2020-04-14 13:10:00,33.55,33.63,33.51,33.52,808066.0,27.0864,27.151,27.0541,27.0622,808066.0
2020-04-14 13:20:00,33.53,33.64,33.5,33.62,411033.0,27.0703,27.1591,27.046,27.1429,411033.0
2020-04-14 13:30:00,33.63,33.69,33.5,33.57,736801.0,27.151,27.1994,27.046,27.1025,736801.0
2020-04-14 13:40:00,33.56,33.62,33.53,33.61,357213.0,27.0945,27.1429,27.0703,27.1348,357213.0
2020-04-14 13:50:00,33.6,33.67,33.52,33.53,368429.0,27.1268,27.1833,27.0622,27.0703,368429.0
2020-04-14 14:00:00,33.54,33.59,33.47,33.55,1321054.0,27.0783,27.1187,27.0218,27.0864,1321054.0
2020-04-14 14:10:00,33.56,33.67,33.55,33.63,631518.0,27.0945,27.1833,27.0864,27.151,631518.0
2020-04-14 14:20:00,33.63,33.63,33.52,33.55,417895.0,27.151,27.151,27.0622,27.0864,417895.0
2020-04-14 14:30:00,33.56,33.66,33.56,33.63,414502.0,27.0945,27.1752,27.0945,27.151,414502.0
2020-04-14 14:40:00,33.64,33.78,33.61,33.76,633526.0,27.1591,27.2721,27.1348,27.2559,633526.0
2020-04-14 14:50:00,33.76,33.81,33.73,33.78,516200.0,27.2559,27.2963,27.2317,27.2721,516200.0
2020-04-14 15:00:00,33.77,33.78,33.65,33.67,479947.0,27.264,27.2721,27.1671,27.1833,479947.0
2020-04-14 15:10:00,33.67,33.68,33.55,33.59,814343.0,27.1833,27.1914,27.0864,27.1187,814343.0
2020-04-14 15:20:00,33.6,33.64,33.49,33.64,1042803.0,27.1268,27.1591,27.038,27.1591,1042803.0
2020-04-14 15:30:00,33.64,33.67,33.56,33.65,872047.0,27.1591,27.1833,27.0945,27.1671,872047.0
2020-04-14 15:40:00,33.65,33.77,33.62,33.75,868237.0,27.1671,27.264,27.1429,27.2479,868237.0
2020-04-14 15:50:00,33.76,33.77,33.57,33.62,2428645.0,27.2559,27.264,27.1025,27.1429,2428645.0
2020-04-15 09:30:00,32.3,32.3,31.62,32.05,2397026.0,26.0772,26.0772,25.5282,25.8754,2397026.0
2020-04-15 09:40:00,32.04,32.07,31.78,31.86,2025112.0,25.8673,25.8915,25.6574,25.722,2025112.0
2020-04-15 09:50:00,31.87,31.94,31.73,31.87,1026380.0,25.7301,25.7866,25.617,25.7301,1026380.0
2020-04-15 10:00:00,31.87,31.91,31.7,31.86,872868.0,25.7301,25.7624,25.5928,25.722,872868.0
2020-04-15 10:10:00,31.85,31.94,31.45,31.46,2102577.0,25.7139,25.7866,25.391,25.3991,2102577.0
2020-04-15 10:20:00,31.46,31.54,31.43,31.52,1107104.0,25.3991,25.4636,25.3748,25.4475,1107104.0
2020-04-15 10:30:00,31.5,31.5,31.2,31.25,1826077.0,25.4313,25.4313,25.1891,25.2295,1826077.0
2020-04-15 10:40:00,31.26,31.48,31.26,31.42,518396.0,25.2376,25.4152,25.2376,25.3668,518396.0
2020-04-15 10:50:00,31.41,31.42,31.28,31.31,282638.0,25.3587,25.3668,25.2537,25.278,282638.0
2020-04-15 11:00:00,31.31,31.32,31.1,31.11,542741.0,25.278,25.286,25.1084,25.1165,542741.0
2020-04-15 11:10:00,31.11,31.21,31.07,31.21,619519.0,25.1165,25.1972,25.0842,25.1972,619519.0
2020-04-15 11:20:00,31.2,31.26,31.13,31.22,394721.0,25.1891,25.2376,25.1326,25.2053,394721.0
2020-04-15 11:30:00,31.22,31.44,31.21,31.24,783953.0,25.2053,25.3829,25.1972,25.2214,783953.0
2020-04-15 11:40:00,31.24,31.24,31.06,31.09,850805.0,25.2214,25.2214,25.0761,25.1003,850805.0
2020-04-15 11:50:00,31.09,31.18,31.08,31.14,573161.0,25.1003,25.173,25.0923,25.1407,573161.0
2020-04-15 12:00:00,31.14,31.28,31.13,31.18,692270.0,25.1407,25.2537,25.1326,25.173,692270.0
2020-04-15 12:10:00,31.19,31.24,31.13,31.21,457776.0,25.1811,25.2214,25.1326,25.1972,457776.0
2020-04-15 12:20:00,31.21,31.44,31.2,31.44,434384.0,25.1972,25.3829,25.1891,25.3829,434384.0
2020-04-15 12:30:00,31.44,31.52,31.39,31.42,458232.0,25.3829,25.4475,25.3425,25.3668,458232.0
2020-04-15 12:40:00,31.42,31.53,31.4,31.49,322081.0,25.3668,25.4556,25.3506,25.4233,322081.0
2020-04-15 12:50:00,31.48,31.56,31.43,31.49,446903.0,25.4152,25.4798,25.3748,25.4233,446903.0
2020-04-15 13:00:00,31.48,31.7,31.46,31.69,725078.0,25.4152,25.5928,25.3991,25.5847,725078.0
2020-04-15 13:10:00,31.7,31.87,31.68,31.84,569275.0,25.5928,25.7301,25.5767,25.7058,569275.0
2020-04-15 13:20:00,31.85,31.85,31.59,31.6,319905.0,25.7139,25.7139,25.504,25.5121,319905.0
2020-04-15 13:30:00,31.6,31.65,31.53,31.57,523211.0,25.5121,25.5524,25.4556,25.4879,523211.0
2020-04-15 13:40:00,31.56,31.66,31.51,31.64,295616.0,25.4798,25.5605,25.4394,25.5444,295616.0
2020-04-15 13:50:00,31.65,31.7,31.56,31.7,323558.0,25.5524,25.5928,25.4798,25.5928,323558.0
2020-04-15 14:00:00,31.7,31.88,31.7,31.71,447988.0,25.5928,25.7381,25.5928,25.6009,447988.0
2020-04-15 14:10:00,31.71,31.73,31.59,31.64,532772.0,25.6009,25.617,25.504,25.5444,532772.0
2020-04-15 14:20:00,31.63,31.77,31.6,31.76,565697.0,25.5363,25.6493,25.5121,25.6413,565697.0
2020-04-15 14:30:00,31.77,31.86,31.69,31.84,539898.0,25.6493,25.722,25.5847,25.7058,539898.0
2020-04-15 14:40:00,31.84,31.87,31.77,31.83,293222.0,25.7058,25.7301,25.6493,25.6978,293222.0
2020-04-15 14:50:00,31.82,31.95,31.76,31.95,306540.0,25.6897,25.7947,25.6413,25.7947,306540.0
2020-04-15 15:00:00,31.94,31.99,31.8,31.86,839491.0,25.7866,25.8269,25.6735,25.722,839491.0
2020-04-15 15:10:00,31.86,32.38,31.83,32.15,3528081.0,25.722,26.1418,25.6978,25.9561,3528081.0
2020-04-15 15:20:00,32.15,32.37,31.93,32.01,1541251.0,25.9561,26.1337,25.7785,25.8431,1541251.0
2020-04-15 15:30:00,32.0,32.07,31.96,32.0,900633.0,25.835,25.8915,25.8027,25.835,900633.0
2020-04-15 15:40:00,32.01,32.16,31.96,32.08,1444326.0,25.8431,25.9642,25.8027,25.8996,1444326.0
2020-04-15 15:50:00,32.08,32.12,31.95,32.05,2336012.0,25.8996,25.9319,25.7947,25.8754,2336012.0
2020-04-16 09:30:00,31.98,32.08,31.22,31.32,2281184.0,25.8189,25.8996,25.2053,25.286,2281184.0
2020-04-16 09:40:00,31.32,31.57,31.28,31.34,1218262.0,25.286,25.4879,25.2537,25.3022,1218262.0
2020-04-16 09:50:00,31.33,31.4,31.04,31.07,785046.0,25.2941,25.3506,25.06,25.0842,785046.0
2020-04-16 10:00:00,31.06,31.16,31.03,31.12,823784.0,25.0761,25.1568,25.0519,25.1246,823784.0
2020-04-16 10:10:00,31.12,31.13,30.85,30.87,1400567.0,25.1246,25.1326,24.9066,24.9227,1400567.0
2020-04-16 10:20:00,30.87,31.18,30.81,31.18,816109.0,24.9227,25.173,24.8743,25.173,816109.0
2020-04-16 10:30:00,31.17,31.23,31.0,31.05,860392.0,25.1649,25.2134,25.0277,25.068,860392.0
2020-04-16 10:40:00,31.04,31.24,30.98,31.14,577025.0,25.06,25.2214,25.0115,25.1407,577025.0
2020-04-16 10:50:00,31.15,31.25,31.03,31.17,497781.0,25.1488,25.2295,25.0519,25.1649,497781.0
2020-04-16 11:00:00,31.17,31.4,31.14,31.39,771640.0,25.1649,25.3506,25.1407,25.3425,771640.0
2020-04-16 11:10:00,31.39,31.4,31.2,31.23,574023.0,25.3425,25.3506,25.1891,25.2134,574023.0
2020-04-16 11:20:00,31.24,31.24,30.93,30.94,470145.0,25.2214,25.2214,24.9712,24.9792,470145.0
2020-04-16 11:30:00,30.93,30.96,30.76,30.88,705870.0,24.9712,24.9954,24.8339,24.9308,705870.0
2020-04-16 11:40:00,30.89,30.96,30.87,30.91,418668.0,24.9389,24.9954,24.9227,24.955,418668.0
2020-04-16 11:50:00,30.92,31.13,30.91,31.05,780299.0,24.9631,25.1326,24.955,25.068,780299.0
2020-04-16 12:00:00,31.05,31.12,30.92,30.94,464065.0,25.068,25.1246,24.9631,24.9792,464065.0
2020-04-16 12:10:00,30.94,30.98,30.81,30.83,746733.0,24.9792,25.0115,24.8743,24.8904,746733.0
2020-04-16 12:20:00,30.83,30.93,30.79,30.9,544576.0,24.8904,24.9712,24.8581,24.9469,544576.0
2020-04-16 12:30:00,30.9,30.92,30.78,30.92,506189.0,24.9469,24.9631,24.8501,24.9631,506189.0
2020-04-16 12:40:00,30.91,30.94,30.75,30.78,426321.0,24.955,24.9792,24.8258,24.8501,426321.0
2020-04-16 12:50:00,30.78,30.81,30.7,30.79,642860.0,24.8501,24.8743,24.7855,24.8581,642860.0
2020-04-16 13:00:00,30.79,30.85,30.69,30.7,650585.0,24.8581,24.9066,24.7774,24.7855,650585.0
2020-04-16 13:10:00,30.7,30.75,30.64,30.71,679997.0,24.7855,24.8258,24.737,24.7935,679997.0
2020-04-16 13:20:00,30.71,30.8,30.68,30.79,414077.0,24.7935,24.8662,24.7693,24.8581,414077.0
2020-04-16 13:30:00,30.79,30.91,30.78,30.82,403676.0,24.8581,24.955,24.8501,24.8824,403676.0
2020-04-16 13:40:00,30.83,30.94,30.78,30.79,601231.0,24.8904,24.9792,24.8501,24.8581,601231.0
2020-04-16 13:50:00,30.78,30.81,30.72,30.8,435080.0,24.8501,24.8743,24.8016,24.8662,435080.0
2020-04-16 14:00:00,30.8,30.95,30.72,30.95,390336.0,24.8662,24.9873,24.8016,24.9873,390336.0
2020-04-16 14:10:00,30.93,30.98,30.85,30.91,469716.0,24.9712,25.0115,24.9066,24.955,469716.0
2020-04-16 14:20:00,30.92,30.93,30.83,30.89,657535.0,24.9631,24.9712,24.8904,24.9389,657535.0
2020-04-16 14:30:00,30.89,30.93,30.8,30.86,457425.0,24.9389,24.9712,24.8662,24.9146,457425.0
2020-04-16 14:40:00,30.86,30.89,30.78,30.8,401059.0,24.9146,24.9389,24.8501,24.8662,401059.0
2020-04-16 14:50:00,30.8,30.84,30.74,30.79,921285.0,24.8662,24.8985,24.8178,24.8581,921285.0
2020-04-16 15:00:00,30.8,30.83,30.74,30.75,637302.0,24.8662,24.8904,24.8178,24.8258,637302.0
2020-04-16 15:10:00,30.75,30.86,30.74,30.79,642299.0,24.8258,24.9146,24.8178,24.8581,642299.0
2020-04-16 15:20:00,30.79,30.97,30.76,30.94,751655.0,24.8581,25.0035,24.8339,24.9792,751655.0
2020-04-16 15:30:00,30.95,30.99,30.88,30.9,1091289.0,24.9873,25.0196,24.9308,24.9469,1091289.0
2020-04-16 15:40:00,30.91,30.91,30.8,30.8,736531.0,24.955,24.955,24.8662,24.8662,736531.0
2020-04-16 15:50:00,30.8,30.88,30.68,30.69,2587529.0,24.8662,24.9308,24.7693,24.7774,2587529.0
2020-04-17 09:30:00,31.33,31.95,31.31,31.91,2952382.0,25.2941,25.7947,25.278,25.7624,2952382.0
2020-04-17 09:40:00,31.91,32.33,31.71,32.21,2174066.0,25.7624,26.1014,25.6009,26.0046,2174066.0
2020-04-17 09:50:00,32.21,32.6,32.12,32.57,907781.0,26.0046,26.3194,25.9319,26.2952,907781.0
2020-04-17 10:00:00,32.56,32.59,32.38,32.46,1032279.0,26.2871,26.3114,26.1418,26.2064,1032279.0
2020-04-17 10:10:00,32.46,32.49,32.03,32.15,1187346.0,26.2064,26.2306,25.8592,25.9561,1187346.0
2020-04-17 10:20:00,32.13,32.3,32.01,32.15,568853.0,25.94,26.0772,25.8431,25.9561,568853.0
2020-04-17 10:30:00,32.14,32.18,32.02,32.15,619041.0,25.948,25.9803,25.8512,25.9561,619041.0
2020-04-17 10:40:00,32.15,32.3,32.07,32.11,640334.0,25.9561,26.0772,25.8915,25.9238,640334.0
2020-04-17 10:50:00,32.11,32.39,32.11,32.32,529802.0,25.9238,26.1499,25.9238,26.0934,529802.0
2020-04-17 11:00:00,32.3,32.52,32.29,32.49,573893.0,26.0772,26.2548,26.0691,26.2306,573893.0
2020-04-17 11:10:00,32.49,32.65,32.44,32.64,974375.0,26.2306,26.3598,26.1902,26.3517,974375.0
2020-04-17 11:20:00,32.63,32.68,32.5,32.58,644921.0,26.3436,26.384,26.2387,26.3033,644921.0
2020-04-17 11:30:00,32.58,32.8,32.57,32.8,777152.0,26.3033,26.4809,26.2952,26.4809,777152.0
2020-04-17 11:40:00,32.8,32.85,32.68,32.7,765322.0,26.4809,26.5213,26.384,26.4002,765322.0
2020-04-17 11:50:00,32.69,32.87,32.58,32.86,604803.0,26.3921,26.5374,26.3033,26.5293,604803.0
2020-04-17 12:00:00,32.86,33.06,32.77,33.01,1580879.0,26.5293,26.6908,26.4567,26.6504,1580879.0
2020-04-17 12:10:00,33.0,33.16,32.95,33.16,599854.0,26.6424,26.7715,26.602,26.7715,599854.0
2020-04-17 12:20:00,33.15,33.16,32.97,32.98,498305.0,26.7635,26.7715,26.6181,26.6262,498305.0
2020-04-17 12:30:00,32.99,33.15,32.97,33.14,419878.0,26.6343,26.7635,26.6181,26.7554,419878.0
2020-04-17 12:40:00,33.13,33.46,33.1,33.44,2793104.0,26.7473,27.0137,26.7231,26.9976,2793104.0
2020-04-17 12:50:00,33.45,33.46,33.26,33.36,717803.0,27.0057,27.0137,26.8523,26.933,717803.0
2020-04-17 13:00:00,33.35,33.43,33.25,33.3,372673.0,26.9249,26.9895,26.8442,26.8846,372673.0
2020-04-17 13:10:00,33.3,33.52,33.28,33.5,415434.0,26.8846,27.0622,26.8684,27.046,415434.0
2020-04-17 13:20:00,33.5,33.5,33.31,33.37,377060.0,27.046,27.046,26.8926,26.9411,377060.0
2020-04-17 13:30:00,33.38,33.53,33.33,33.52,359410.0,26.9492,27.0703,26.9088,27.0622,359410.0
2020-04-17 13:40:00,33.51,33.51,33.11,33.12,1074691.0,27.0541,27.0541,26.7312,26.7392,1074691.0
2020-04-17 13:50:00,33.12,33.27,33.08,33.2,459981.0,26.7392,26.8603,26.7069,26.8038,459981.0
2020-04-17 14:00:00,33.2,33.2,33.05,33.08,422175.0,26.8038,26.8038,26.6827,26.7069,422175.0
2020-04-17 14:10:00,33.09,33.09,32.88,33.01,817368.0,26.715,26.715,26.5455,26.6504,817368.0
2020-04-17 14:20:00,33.0,33.11,32.95,33.03,870065.0,26.6424,26.7312,26.602,26.6666,870065.0
2020-04-17 14:30:00,33.03,33.1,32.97,33.08,499151.0,26.6666,26.7231,26.6181,26.7069,499151.0
2020-04-17 14:40:00,33.08,33.1,33.02,33.07,489313.0,26.7069,26.7231,26.6585,26.6989,489313.0
2020-04-17 14:50:00,33.07,33.08,32.97,33.07,518011.0,26.6989,26.7069,26.6181,26.6989,518011.0
2020-04-17 15:00:00,33.07,33.22,33.02,33.22,569219.0,26.6989,26.82,26.6585,26.82,569219.0
2020-04-17 15:10:00,33.22,33.27,33.16,33.25,559224.0,26.82,26.8603,26.7715,26.8442,559224.0
2020-04-17 15:20:00,33.25,33.25,33.14,33.19,581291.0,26.8442,26.8442,26.7554,26.7958,581291.0
2020-04-17 15:30:00,33.19,33.42,33.19,33.41,953813.0,26.7958,26.9814,26.7958,26.9734,953813.0
2020-04-17 15:40:00,33.42,33.62,33.39,33.61,1591981.0,26.9814,27.1429,26.9572,27.1348,1591981.0
2020-04-17 15:50:00,33.61,33.99,33.6,33.95,5541955.0,27.1348,27.4416,27.1268,27.4093,5541955.0
2020-04-20 09:30:00,31.95,32.51,31.78,32.47,3752941.0,25.7947,26.2468,25.6574,26.2145,3752941.0
2020-04-20 09:40:00,32.47,32.86,32.37,32.84,2267107.0,26.2145,26.5293,26.1337,26.5132,2267107.0
2020-04-20 09:50:00,32.84,33.19,32.84,33.07,2503774.0,26.5132,26.7958,26.5132,26.6989,2503774.0
2020-04-20 10:00:00,33.08,33.24,32.87,33.12,1187176.0,26.7069,26.8361,26.5374,26.7392,1187176.0
2020-04-20 10:10:00,33.12,33.2,32.97,33.04,969970.0,26.7392,26.8038,26.6181,26.6747,969970.0
2020-04-20 10:20:00,33.03,33.07,32.86,32.87,1417467.0,26.6666,26.6989,26.5293,26.5374,1417467.0
2020-04-20 10:30:00,32.87,33.11,32.87,33.1,873711.0,26.5374,26.7312,26.5374,26.7231,873711.0
2020-04-20 10:40:00,33.09,33.67,33.08,33.63,1483235.0,26.715,27.1833,26.7069,27.151,1483235.0
2020-04-20 10:50:00,33.63,33.81,33.56,33.69,1036964.0,27.151,27.2963,27.0945,27.1994,1036964.0
2020-04-20 11:00:00,33.69,33.93,33.62,33.67,931353.0,27.1994,27.3932,27.1429,27.1833,931353.0
2020-04-20 11:10:00,33.67,33.7,33.41,33.57,963970.0,27.1833,27.2075,26.9734,27.1025,963970.0
2020-04-20 11:20:00,33.57,33.74,33.54,33.71,947313.0,27.1025,27.2398,27.0783,27.2156,947313.0
2020-04-20 11:30:00,33.7,34.01,33.63,33.97,1139663.0,27.2075,27.4578,27.151,27.4255,1139663.0
2020-04-20 11:40:00,33.97,34.1,33.93,34.07,889993.0,27.4255,27.5304,27.3932,27.5062,889993.0
2020-04-20 11:50:00,34.07,34.08,33.87,33.99,729323.0,27.5062,27.5143,27.3448,27.4416,729323.0
2020-04-20 12:00:00,34.0,34.0,33.8,33.87,843727.0,27.4497,27.4497,27.2882,27.3448,843727.0
2020-04-20 12:10:00,33.87,33.89,33.6,33.63,855321.0,27.3448,27.3609,27.1268,27.151,855321.0
2020-04-20 12:20:00,33.63,33.7,33.55,33.59,1084146.0,27.151,27.2075,27.0864,27.1187,1084146.0
2020-04-20 12:30:00,33.59,33.77,33.59,33.66,564947.0,27.1187,27.264,27.1187,27.1752,564947.0
2020-04-20 12:40:00,33.66,33.66,33.5,33.51,795958.0,27.1752,27.1752,27.046,27.0541,795958.0
2020-04-20 12:50:00,33.51,33.54,33.31,33.36,913420.0,27.0541,27.0783,26.8926,26.933,913420.0
2020-04-20 13:00:00,33.36,33.4,33.16,33.37,925286.0,26.933,26.9653,26.7715,26.9411,925286.0
2020-04-20 13:10:00,33.38,33.47,33.27,33.31,950906.0,26.9492,27.0218,26.8603,26.8926,950906.0
2020-04-20 13:20:00,33.32,33.52,33.27,33.48,500760.0,26.9007,27.0622,26.8603,27.0299,500760.0
2020-04-20 13:30:00,33.48,33.5,33.22,33.4,972524.0,27.0299,27.046,26.82,26.9653,972524.0
2020-04-20 13:40:00,33.4,33.49,33.29,33.35,929635.0,26.9653,27.038,26.8765,26.9249,929635.0
2020-04-20 13:50:00,33.35,33.42,33.29,33.29,692921.0,26.9249,26.9814,26.8765,26.8765,692921.0
2020-04-20 14:00:00,33.28,33.45,33.22,33.39,1673030.0,26.8684,27.0057,26.82,26.9572,1673030.0
2020-04-20 14:10:00,33.38,33.39,32.9,32.93,1665947.0,26.9492,26.9572,26.5616,26.5858,1665947.0
2020-04-20 14:20:00,32.92,32.99,32.5,32.51,1821053.0,26.5778,26.6343,26.2387,26.2468,1821053.0
2020-04-20 14:30:00,32.51,32.91,32.49,32.83,1822690.0,26.2468,26.5697,26.2306,26.5051,1822690.0
2020-04-20 14:40:00,32.84,32.94,32.67,32.82,1382704.0,26.5132,26.5939,26.3759,26.497,1382704.0
2020-04-20 14:50:00,32.81,32.84,32.53,32.55,1232253.0,26.489,26.5132,26.2629,26.2791,1232253.0
2020-04-20 15:00:00,32.55,32.98,32.54,32.66,3306007.0,26.2791,26.6262,26.271,26.3679,3306007.0
2020-04-20 15:10:00,32.66,32.74,32.57,32.6,1194470.0,26.3679,26.4325,26.2952,26.3194,1194470.0
2020-04-20 15:20:00,32.6,32.8,32.57,32.79,1287776.0,26.3194,26.4809,26.2952,26.4728,1287776.0
2020-04-20 15:30:00,32.8,33.05,32.72,32.92,1547107.0,26.4809,26.6827,26.4163,26.5778,1547107.0
2020-04-20 15:40:00,32.92,33.05,32.87,33.02,1447771.0,26.5778,26.6827,26.5374,26.6585,1447771.0
2020-04-20 15:50:00,33.01,33.03,32.85,32.87,3254992.0,26.6504,26.6666,26.5213,26.5374,3254992.0
2020-04-21 09:30:00,31.94,31.98,31.39,31.73,4697293.0,25.7866,25.8189,25.3425,25.617,4697293.0
2020-04-21 09:40:00,31.72,32.35,31.72,32.18,2018831.0,25.609,26.1176,25.609,25.9803,2018831.0
2020-04-21 09:50:00,32.19,32.72,32.06,32.45,1978033.0,25.9884,26.4163,25.8835,26.1983,1978033.0
2020-04-21 10:00:00,32.45,32.48,32.21,32.39,1126116.0,26.1983,26.2225,26.0046,26.1499,1126116.0
2020-04-21 10:10:00,32.39,32.42,32.12,32.33,899476.0,26.1499,26.1741,25.9319,26.1014,899476.0
2020-04-21 10:20:00,32.34,32.83,32.28,32.8,3012827.0,26.1095,26.5051,26.0611,26.4809,3012827.0
2020-04-21 10:30:00,32.8,32.83,32.53,32.64,1531641.0,26.4809,26.5051,26.2629,26.3517,1531641.0
2020-04-21 10:40:00,32.64,32.66,32.5,32.54,870467.0,26.3517,26.3679,26.2387,26.271,870467.0
2020-04-21 10:50:00,32.53,32.9,32.53,32.79,1521894.0,26.2629,26.5616,26.2629,26.4728,1521894.0
2020-04-21 11:00:00,32.78,32.78,32.4,32.42,1136238.0,26.4647,26.4647,26.158,26.1741,1136238.0
2020-04-21 11:10:00,32.41,32.42,32.25,32.36,1149024.0,26.166,26.1741,26.0369,26.1257,1149024.0
2020-04-21 11:20:00,32.36,32.43,32.13,32.17,1736491.0,26.1257,26.1822,25.94,25.9723,1736491.0
2020-04-21 11:30:00,32.18,32.38,31.96,32.1,1728125.0,25.9803,26.1418,25.8027,25.9158,1728125.0
2020-04-21 11:40:00,32.1,32.15,31.96,31.96,1267161.0,25.9158,25.9561,25.8027,25.8027,1267161.0
2020-04-21 11:50:00,31.96,32.2,31.92,32.14,1612637.0,25.8027,25.9965,25.7704,25.948,1612637.0
2020-04-21 12:00:00,32.14,32.24,32.02,32.22,1313325.0,25.948,26.0288,25.8512,26.0126,1313325.0
2020-04-21 12:10:00,32.23,32.45,32.21,32.25,1348668.0,26.0207,26.1983,26.0046,26.0369,1348668.0
2020-04-21 12:20:00,32.25,32.31,32.15,32.17,999291.0,26.0369,26.0853,25.9561,25.9723,999291.0
2020-04-21 12:30:00,32.17,32.21,31.98,32.13,1694396.0,25.9723,26.0046,25.8189,25.94,1694396.0
2020-04-21 12:40:00,32.13,32.22,32.03,32.16,986621.0,25.94,26.0126,25.8592,25.9642,986621.0
2020-04-21 12:50:00,32.16,32.33,32.14,32.2,1057739.0,25.9642,26.1014,25.948,25.9965,1057739.0
2020-04-21 13:00:00,32.19,32.32,32.11,32.16,774285.0,25.9884,26.0934,25.9238,25.9642,774285.0
2020-04-21 13:10:00,32.15,32.22,32.0,32.07,796189.0,25.9561,26.0126,25.835,25.8915,796189.0
2020-04-21 13:20:00,32.08,32.24,32.06,32.2,644966.0,25.8996,26.0288,25.8835,25.9965,644966.0
2020-04-21 13:30:00,32.19,32.25,32.11,32.19,867332.0,25.9884,26.0369,25.9238,25.9884,867332.0
2020-04-21 13:40:00,32.18,32.18,31.84,31.85,1161512.0,25.9803,25.9803,25.7058,25.7139,1161512.0
2020-04-21 13:50:00,31.85,31.98,31.79,31.97,1610793.0,25.7139,25.8189,25.6655,25.8108,1610793.0
2020-04-21 14:00:00,31.96,32.13,31.84,32.01,1057235.0,25.8027,25.94,25.7058,25.8431,1057235.0
2020-04-21 14:10:00,32.01,32.16,31.95,32.15,885209.0,25.8431,25.9642,25.7947,25.9561,885209.0
2020-04-21 14:20:00,32.13,32.45,32.12,32.36,1209731.0,25.94,26.1983,25.9319,26.1257,1209731.0
2020-04-21 14:30:00,32.37,32.42,32.24,32.4,1346066.0,26.1337,26.1741,26.0288,26.158,1346066.0
2020-04-21 14:40:00,32.39,32.48,32.27,32.45,979271.0,26.1499,26.2225,26.053,26.1983,979271.0
2020-04-21 14:50:00,32.44,32.66,32.38,32.63,1978881.0,26.1902,26.3679,26.1418,26.3436,1978881.0
2020-04-21 15:00:00,32.63,32.86,32.52,32.58,1199581.0,26.3436,26.5293,26.2548,26.3033,1199581.0
2020-04-21 15:10:00,32.59,32.73,32.58,32.66,1463559.0,26.3114,26.4244,26.3033,26.3679,1463559.0
2020-04-21 15:20:00,32.66,32.73,32.55,32.56,1084362.0,26.3679,26.4244,26.2791,26.2871,1084362.0
2020-04-21 15:30:00,32.56,32.71,32.41,32.61,1600670.0,26.2871,26.4082,26.166,26.3275,1600670.0
2020-04-21 15:40:00,32.6,32.67,32.48,32.48,1370577.0,26.3194,26.3759,26.2225,26.2225,1370577.0
2020-04-21 15:50:00,32.48,32.62,32.3,32.31,2823966.0,26.2225,26.3356,26.0772,26.0853,2823966.0
2020-04-22 09:30:00,33.77,33.99,33.66,33.83,3132031.0,27.264,27.4416,27.1752,27.3125,3132031.0
2020-04-22 09:40:00,33.83,33.85,33.42,33.43,1882370.0,27.3125,27.3286,26.9814,26.9895,1882370.0
2020-04-22 09:50:00,33.44,33.49,33.17,33.27,1182808.0,26.9976,27.038,26.7796,26.8603,1182808.0
2020-04-22 10:00:00,33.28,33.35,33.06,33.32,1461518.0,26.8684,26.9249,26.6908,26.9007,1461518.0
2020-04-22 10:10:00,33.32,33.39,33.08,33.16,1379243.0,26.9007,26.9572,26.7069,26.7715,1379243.0
2020-04-22 10:20:00,33.16,33.24,33.01,33.1,985508.0,26.7715,26.8361,26.6504,26.7231,985508.0
2020-04-22 10:30:00,33.1,33.49,33.07,33.43,1190773.0,26.7231,27.038,26.6989,26.9895,1190773.0
2020-04-22 10:40:00,33.41,33.53,33.35,33.41,1240937.0,26.9734,27.0703,26.9249,26.9734,1240937.0
2020-04-22 10:50:00,33.41,33.47,33.34,33.38,682367.0,26.9734,27.0218,26.9169,26.9492,682367.0
2020-04-22 11:00:00,33.38,33.41,33.12,33.2,900221.0,26.9492,26.9734,26.7392,26.8038,900221.0
2020-04-22 11:10:00,33.2,33.41,33.14,33.26,648565.0,26.8038,26.9734,26.7554,26.8523,648565.0
2020-04-22 11:20:00,33.26,33.33,33.19,33.29,692867.0,26.8523,26.9088,26.7958,26.8765,692867.0
2020-04-22 11:30:00,33.29,33.48,33.28,33.39,723727.0,26.8765,27.0299,26.8684,26.9572,723727.0
2020-04-22 11:40:00,33.39,33.55,33.36,33.48,794686.0,26.9572,27.0864,26.933,27.0299,794686.0
2020-04-22 11:50:00,33.47,33.48,33.32,33.39,675260.0,27.0218,27.0299,26.9007,26.9572,675260.0
2020-04-22 12:00:00,33.38,33.4,33.23,33.24,831753.0,26.9492,26.9653,26.8281,26.8361,831753.0
2020-04-22 12:10:00,33.23,33.28,33.17,33.23,543584.0,26.8281,26.8684,26.7796,26.8281,543584.0
2020-04-22 12:20:00,33.24,33.26,33.16,33.26,575705.0,26.8361,26.8523,26.7715,26.8523,575705.0
2020-04-22 12:30:00,33.26,33.35,33.21,33.26,422545.0,26.8523,26.9249,26.8119,26.8523,422545.0
2020-04-22 12:40:00,33.26,33.3,33.2,33.22,413638.0,26.8523,26.8846,26.8038,26.82,413638.0
2020-04-22 12:50:00,33.23,33.24,33.09,33.15,618492.0,26.8281,26.8361,26.715,26.7635,618492.0
2020-04-22 13:00:00,33.14,33.21,33.09,33.19,729367.0,26.7554,26.8119,26.715,26.7958,729367.0
2020-04-22 13:10:00,33.19,33.23,33.16,33.19,336764.0,26.7958,26.8281,26.7715,26.7958,336764.0
2020-04-22 13:20:00,33.19,33.3,33.18,33.28,300226.0,26.7958,26.8846,26.7877,26.8684,300226.0
2020-04-22 13:30:00,33.29,33.35,33.23,33.27,647632.0,26.8765,26.9249,26.8281,26.8603,647632.0
2020-04-22 13:40:00,33.27,33.32,33.24,33.28,528860.0,26.8603,26.9007,26.8361,26.8684,528860.0
2020-04-22 13:50:00,33.27,33.36,33.24,33.31,605008.0,26.8603,26.933,26.8361,26.8926,605008.0
2020-04-22 14:00:00,33.32,33.42,33.29,33.42,921447.0,26.9007,26.9814,26.8765,26.9814,921447.0
2020-04-22 14:10:00,33.41,33.41,33.3,33.3,870386.0,26.9734,26.9734,26.8846,26.8846,870386.0
2020-04-22 14:20:00,33.31,33.41,33.3,33.38,1002858.0,26.8926,26.9734,26.8846,26.9492,1002858.0
2020-04-22 14:30:00,33.38,33.46,33.38,33.45,669671.0,26.9492,27.0137,26.9492,27.0057,669671.0
2020-04-22 14:40:00,33.45,33.47,33.38,33.45,416305.0,27.0057,27.0218,26.9492,27.0057,416305.0
2020-04-22 14:50:00,33.45,33.51,33.42,33.44,707881.0,27.0057,27.0541,26.9814,26.9976,707881.0
2020-04-22 15:00:00,33.44,33.51,33.42,33.48,1088040.0,26.9976,27.0541,26.9814,27.0299,1088040.0
2020-04-22 15:10:00,33.48,33.49,33.37,33.45,775475.0,27.0299,27.038,26.9411,27.0057,775475.0
2020-04-22 15:20:00,33.44,33.51,33.41,33.43,885077.0,26.9976,27.0541,26.9734,26.9895,885077.0
2020-04-22 15:30:00,33.43,33.54,33.4,33.53,959001.0,26.9895,27.0783,26.9653,27.0703,959001.0
2020-04-22 15:40:00,33.53,33.64,33.52,33.62,826057.0,27.0703,27.1591,27.0622,27.1429,826057.0
2020-04-22 15:50:00,33.62,33.69,33.46,33.46,1859365.0,27.1429,27.1994,27.0137,27.0137,1859365.0
2020-04-23 09:30:00,34.48,34.54,34.15,34.38,2500606.0,27.8372,27.8857,27.5708,27.7565,2500606.0
2020-04-23 09:40:00,34.39,34.58,34.2,34.23,1668738.0,27.7646,27.918,27.6112,27.6354,1668738.0
2020-04-23 09:50:00,34.23,34.41,34.14,34.41,1051997.0,27.6354,27.7807,27.5627,27.7807,1051997.0
2020-04-23 10:00:00,34.4,34.58,34.29,34.57,1324097.0,27.7726,27.918,27.6838,27.9099,1324097.0
2020-04-23 10:10:00,34.58,34.65,34.46,34.55,1289044.0,27.918,27.9745,27.8211,27.8937,1289044.0
2020-04-23 10:20:00,34.55,34.9,34.55,34.88,1058026.0,27.8937,28.1763,27.8937,28.1602,1058026.0
2020-04-23 10:30:00,34.89,34.99,34.81,34.95,1121968.0,28.1682,28.249,28.1037,28.2167,1121968.0
2020-04-23 10:40:00,34.95,35.15,34.93,34.96,1191037.0,28.2167,28.3782,28.2005,28.2248,1191037.0
2020-04-23 10:50:00,34.97,35.13,34.9,35.05,1011230.0,28.2328,28.362,28.1763,28.2974,1011230.0
2020-04-23 11:00:00,35.06,35.18,34.97,35.17,892661.0,28.3055,28.4024,28.2328,28.3943,892661.0
2020-04-23 11:10:00,35.16,35.35,35.14,35.33,762724.0,28.3862,28.5396,28.3701,28.5235,762724.0
2020-04-23 11:20:00,35.32,35.33,35.16,35.19,875647.0,28.5154,28.5235,28.3862,28.4104,875647.0
2020-04-23 11:30:00,35.19,35.22,34.82,34.84,982326.0,28.4104,28.4347,28.1117,28.1279,982326.0
2020-04-23 11:40:00,34.84,34.98,34.77,34.86,716030.0,28.1279,28.2409,28.0714,28.144,716030.0
2020-04-23 11:50:00,34.86,35.07,34.84,35.06,742580.0,28.144,28.3136,28.1279,28.3055,742580.0
2020-04-23 12:00:00,35.07,35.12,35.01,35.08,596529.0,28.3136,28.3539,28.2651,28.3216,596529.0
2020-04-23 12:10:00,35.07,35.08,34.9,34.94,557951.0,28.3136,28.3216,28.1763,28.2086,557951.0
2020-04-23 12:20:00,34.94,35.08,34.92,34.97,649495.0,28.2086,28.3216,28.1925,28.2328,649495.0
2020-04-23 12:30:00,34.97,34.99,34.87,34.93,609980.0,28.2328,28.249,28.1521,28.2005,609980.0
2020-04-23 12:40:00,34.93,34.96,34.31,34.54,2542781.0,28.2005,28.2248,27.7,27.8857,2542781.0
2020-04-23 12:50:00,34.53,34.57,34.15,34.51,1318444.0,27.8776,27.9099,27.5708,27.8615,1318444.0
2020-04-23 13:00:00,34.52,34.68,34.51,34.63,979321.0,27.8695,27.9987,27.8615,27.9583,979321.0
2020-04-23 13:10:00,34.64,34.82,34.61,34.72,840185.0,27.9664,28.1117,27.9422,28.031,840185.0
2020-04-23 13:20:00,34.72,34.72,34.42,34.49,671714.0,28.031,28.031,27.7888,27.8453,671714.0
2020-04-23 13:30:00,34.5,34.68,34.48,34.53,432248.0,27.8534,27.9987,27.8372,27.8776,432248.0
2020-04-23 13:40:00,34.54,34.59,34.33,34.33,536469.0,27.8857,27.926,27.7161,27.7161,536469.0
2020-04-23 13:50:00,34.33,34.44,34.29,34.43,542897.0,27.7161,27.8049,27.6838,27.7969,542897.0
2020-04-23 14:00:00,34.43,34.53,34.37,34.41,659307.0,27.7969,27.8776,27.7484,27.7807,659307.0
2020-04-23 14:10:00,34.41,34.6,34.33,34.55,593889.0,27.7807,27.9341,27.7161,27.8937,593889.0
2020-04-23 14:20:00,34.55,34.67,34.51,34.67,958798.0,27.8937,27.9906,27.8615,27.9906,958798.0
2020-04-23 14:30:00,34.66,34.7,34.56,34.6,489728.0,27.9826,28.0148,27.9018,27.9341,489728.0
2020-04-23 14:40:00,34.6,34.78,34.6,34.7,731890.0,27.9341,28.0794,27.9341,28.0148,731890.0
2020-04-23 14:50:00,34.71,34.81,34.69,34.72,906318.0,28.0229,28.1037,28.0068,28.031,906318.0
2020-04-23 15:00:00,34.72,34.77,34.61,34.61,1032086.0,28.031,28.0714,27.9422,27.9422,1032086.0
2020-04-23 15:10:00,34.62,34.62,34.5,34.52,851784.0,27.9503,27.9503,27.8534,27.8695,851784.0
2020-04-23 15:20:00,34.51,34.69,34.5,34.67,882919.0,27.8615,28.0068,27.8534,27.9906,882919.0
2020-04-23 15:30:00,34.66,34.8,34.6,34.7,1263477.0,27.9826,28.0956,27.9341,28.0148,1263477.0
2020-04-23 15:40:00,34.7,34.77,34.63,34.73,1141660.0,28.0148,28.0714,27.9583,28.0391,1141660.0
2020-04-23 15:50:00,34.73,34.75,34.51,34.53,2141630.0,28.0391,28.0552,27.8615,27.8776,2141630.0
2020-04-24 09:30:00,35.2,35.54,35.13,35.42,1917415.0,28.4185,28.693,28.362,28.5961,1917415.0
2020-04-24 09:40:00,35.41,35.41,35.05,35.08,1046962.0,28.5881,28.5881,28.2974,28.3216,1046962.0
2020-04-24 09:50:00,35.07,35.17,34.96,35.05,1053487.0,28.3136,28.3943,28.2248,28.2974,1053487.0
2020-04-24 10:00:00,35.03,35.1,34.82,34.84,947325.0,28.2813,28.3378,28.1117,28.1279,947325.0
2020-04-24 10:10:00,34.84,34.85,34.52,34.67,1248098.0,28.1279,28.1359,27.8695,27.9906,1248098.0
2020-04-24 10:20:00,34.66,34.67,34.31,34.4,933164.0,27.9826,27.9906,27.7,27.7726,933164.0
2020-04-24 10:30:00,34.4,34.66,34.35,34.66,888731.0,27.7726,27.9826,27.7323,27.9826,888731.0
2020-04-24 10:40:00,34.66,34.76,34.59,34.65,650321.0,27.9826,28.0633,27.926,27.9745,650321.0
2020-04-24 10:50:00,34.66,34.75,34.61,34.72,805826.0,27.9826,28.0552,27.9422,28.031,805826.0
2020-04-24 11:00:00,34.72,34.73,34.43,34.43,937812.0,28.031,28.0391,27.7969,27.7969,937812.0
2020-04-24 11:10:00,34.42,34.44,34.21,34.32,799965.0,27.7888,27.8049,27.6192,27.7081,799965.0
2020-04-24 11:20:00,34.32,34.42,34.28,34.31,596555.0,27.7081,27.7888,27.6758,27.7,596555.0
2020-04-24 11:30:00,34.31,34.41,34.22,34.4,648499.0,27.7,27.7807,27.6273,27.7726,648499.0
2020-04-24 11:40:00,34.4,34.44,34.26,34.44,672376.0,27.7726,27.8049,27.6596,27.8049,672376.0
2020-04-24 11:50:00,34.44,34.47,34.36,34.4,442575.0,27.8049,27.8292,27.7404,27.7726,442575.0
2020-04-24 12:00:00,34.4,34.45,34.34,34.39,352183.0,27.7726,27.813,27.7242,27.7646,352183.0
2020-04-24 12:10:00,34.38,34.39,34.19,34.23,534303.0,27.7565,27.7646,27.6031,27.6354,534303.0
2020-04-24 12:20:00,34.23,34.23,34.07,34.14,631521.0,27.6354,27.6354,27.5062,27.5627,631521.0
2020-04-24 12:30:00,34.13,34.22,34.1,34.22,538002.0,27.5547,27.6273,27.5304,27.6273,538002.0
2020-04-24 12:40:00,34.22,34.43,34.17,34.41,853204.0,27.6273,27.7969,27.587,27.7807,853204.0
2020-04-24 12:50:00,34.41,34.43,34.35,34.42,573153.0,27.7807,27.7969,27.7323,27.7888,573153.0
2020-04-24 13:00:00,34.42,34.42,34.29,34.36,429870.0,27.7888,27.7888,27.6838,27.7404,429870.0
2020-04-24 13:10:00,34.36,34.41,34.29,34.39,320713.0,27.7404,27.7807,27.6838,27.7646,320713.0
2020-04-24 13:20:00,34.39,34.56,34.37,34.56,262678.0,27.7646,27.9018,27.7484,27.9018,262678.0
2020-04-24 13:30:00,34.56,34.57,34.46,34.51,347919.0,27.9018,27.9099,27.8211,27.8615,347919.0
2020-04-24 13:40:00,34.51,34.76,34.51,34.7,1056181.0,27.8615,28.0633,27.8615,28.0148,1056181.0
2020-04-24 13:50:00,34.71,34.79,34.65,34.77,608855.0,28.0229,28.0875,27.9745,28.0714,608855.0
2020-04-24 14:00:00,34.77,34.79,34.66,34.77,822723.0,28.0714,28.0875,27.9826,28.0714,822723.0
2020-04-24 14:10:00,34.77,34.79,34.71,34.75,427962.0,28.0714,28.0875,28.0229,28.0552,427962.0
2020-04-24 14:20:00,34.75,34.79,34.68,34.78,1053158.0,28.0552,28.0875,27.9987,28.0794,1053158.0
2020-04-24 14:30:00,34.77,34.9,34.75,34.88,702589.0,28.0714,28.1763,28.0552,28.1602,702589.0
2020-04-24 14:40:00,34.88,34.94,34.83,34.93,679566.0,28.1602,28.2086,28.1198,28.2005,679566.0
2020-04-24 14:50:00,34.94,34.96,34.85,34.87,447003.0,28.2086,28.2248,28.1359,28.1521,447003.0
2020-04-24 15:00:00,34.87,34.91,34.8,34.89,566562.0,28.1521,28.1844,28.0956,28.1682,566562.0
2020-04-24 15:10:00,34.9,34.97,34.83,34.95,551740.0,28.1763,28.2328,28.1198,28.2167,551740.0
2020-04-24 15:20:00,34.95,35.02,34.92,35.01,581170.0,28.2167,28.2732,28.1925,28.2651,581170.0
2020-04-24 15:30:00,35.01,35.02,34.88,34.93,749737.0,28.2651,28.2732,28.1602,28.2005,749737.0
2020-04-24 15:40:00,34.94,34.99,34.86,34.93,809129.0,28.2086,28.249,28.144,28.2005,809129.0
2020-04-24 15:50:00,34.93,34.93,34.54,34.58,2825564.0,28.2005,28.2005,27.8857,27.918,2825564.0
2020-04-27 09:30:00,34.39,34.39,33.98,34.04,2059636.0,27.7646,27.7646,27.4336,27.482,2059636.0
2020-04-27 09:40:00,34.03,34.03,33.57,33.94,978485.0,27.4739,27.4739,27.1025,27.4013,978485.0
2020-04-27 09:50:00,33.95,34.1,33.9,34.01,869214.0,27.4093,27.5304,27.369,27.4578,869214.0
2020-04-27 10:00:00,34.01,34.05,33.79,33.95,656934.0,27.4578,27.4901,27.2802,27.4093,656934.0
2020-04-27 10:10:00,33.95,34.3,33.85,34.29,746075.0,27.4093,27.6919,27.3286,27.6838,746075.0
2020-04-27 10:20:00,34.3,34.49,34.25,34.29,544353.0,27.6919,27.8453,27.6515,27.6838,544353.0
2020-04-27 10:30:00,34.29,34.41,34.27,34.35,439380.0,27.6838,27.7807,27.6677,27.7323,439380.0
2020-04-27 10:40:00,34.35,34.62,34.32,34.61,371608.0,27.7323,27.9503,27.7081,27.9422,371608.0
2020-04-27 10:50:00,34.61,34.69,34.52,34.56,532806.0,27.9422,28.0068,27.8695,27.9018,532806.0
2020-04-27 11:00:00,34.57,34.73,34.52,34.69,384316.0,27.9099,28.0391,27.8695,28.0068,384316.0
2020-04-27 11:10:00,34.69,34.69,34.45,34.56,492929.0,28.0068,28.0068,27.813,27.9018,492929.0
2020-04-27 11:20:00,34.56,34.6,34.45,34.56,330036.0,27.9018,27.9341,27.813,27.9018,330036.0
2020-04-27 11:30:00,34.56,34.81,34.54,34.76,377889.0,27.9018,28.1037,27.8857,28.0633,377889.0
2020-04-27 11:40:00,34.76,34.88,34.76,34.85,458424.0,28.0633,28.1602,28.0633,28.1359,458424.0
2020-04-27 11:50:00,34.85,34.87,34.74,34.78,437193.0,28.1359,28.1521,28.0471,28.0794,437193.0
2020-04-27 12:00:00,34.78,34.87,34.72,34.8,395003.0,28.0794,28.1521,28.031,28.0956,395003.0
2020-04-27 12:10:00,34.81,34.88,34.74,34.85,283958.0,28.1037,28.1602,28.0471,28.1359,283958.0
2020-04-27 12:20:00,34.84,34.87,34.77,34.81,255494.0,28.1279,28.1521,28.0714,28.1037,255494.0
2020-04-27 12:30:00,34.81,34.87,34.78,34.85,290384.0,28.1037,28.1521,28.0794,28.1359,290384.0
2020-04-27 12:40:00,34.85,34.89,34.81,34.86,437774.0,28.1359,28.1682,28.1037,28.144,437774.0
2020-04-27 12:50:00,34.86,34.97,34.85,34.96,315475.0,28.144,28.2328,28.1359,28.2248,315475.0
2020-04-27 13:00:00,34.96,34.97,34.79,34.81,375135.0,28.2248,28.2328,28.0875,28.1037,375135.0
2020-04-27 13:10:00,34.82,34.89,34.78,34.79,228258.0,28.1117,28.1682,28.0794,28.0875,228258.0
2020-04-27 13:20:00,34.79,34.97,34.76,34.96,415836.0,28.0875,28.2328,28.0633,28.2248,415836.0
2020-04-27 13:30:00,34.95,35.02,34.91,35.02,499630.0,28.2167,28.2732,28.1844,28.2732,499630.0
2020-04-27 13:40:00,35.02,35.1,34.99,35.09,389390.0,28.2732,28.3378,28.249,28.3297,389390.0
2020-04-27 13:50:00,35.08,35.11,35.03,35.09,351496.0,28.3216,28.3459,28.2813,28.3297,351496.0
2020-04-27 14:00:00,35.09,35.14,35.04,35.11,531269.0,28.3297,28.3701,28.2893,28.3459,531269.0
2020-04-27 14:10:00,35.12,35.19,35.1,35.15,352516.0,28.3539,28.4104,28.3378,28.3782,352516.0
2020-04-27 14:20:00,35.15,35.23,35.14,35.2,591159.0,28.3782,28.4427,28.3701,28.4185,591159.0
2020-04-27 14:30:00,35.21,35.29,35.19,35.25,364833.0,28.4266,28.4912,28.4104,28.4589,364833.0
2020-04-27 14:40:00,35.25,35.39,35.25,35.37,446032.0,28.4589,28.5719,28.4589,28.5558,446032.0
2020-04-27 14:50:00,35.37,35.49,35.35,35.48,419620.0,28.5558,28.6526,28.5396,28.6446,419620.0
2020-04-27 15:00:00,35.49,35.56,35.46,35.49,605399.0,28.6526,28.7092,28.6284,28.6526,605399.0
2020-04-27 15:10:00,35.49,35.57,35.49,35.55,393653.0,28.6526,28.7172,28.6526,28.7011,393653.0
2020-04-27 15:20:00,35.55,35.56,35.44,35.47,658304.0,28.7011,28.7092,28.6123,28.6365,658304.0
2020-04-27 15:30:00,35.47,35.57,35.44,35.55,476713.0,28.6365,28.7172,28.6123,28.7011,476713.0
2020-04-27 15:40:00,35.55,35.62,35.52,35.58,579963.0,28.7011,28.7576,28.6769,28.7253,579963.0
2020-04-27 15:50:00,35.57,35.6,35.32,35.32,1792375.0,28.7172,28.7415,28.5154,28.5154,1792375.0
2020-04-28 09:30:00,35.9,36.3,35.86,36.04,2321215.0,28.9837,29.3066,28.9514,29.0967,2321215.0
2020-04-28 09:40:00,36.05,36.27,35.9,36.08,892410.0,29.1048,29.2824,28.9837,29.129,892410.0
2020-04-28 09:50:00,36.09,36.32,36.04,36.05,749363.0,29.1371,29.3227,29.0967,29.1048,749363.0
2020-04-28 10:00:00,36.06,36.32,35.96,36.3,890396.0,29.1128,29.3227,29.0321,29.3066,890396.0
2020-04-28 10:10:00,36.29,36.39,36.16,36.33,769008.0,29.2985,29.3793,29.1936,29.3308,769008.0
2020-04-28 10:20:00,36.32,36.34,36.04,36.12,997039.0,29.3227,29.3389,29.0967,29.1613,997039.0
2020-04-28 10:30:00,36.13,36.16,35.95,36.03,541913.0,29.1693,29.1936,29.024,29.0886,541913.0
2020-04-28 10:40:00,36.02,36.05,35.72,35.77,662854.0,29.0805,29.1048,28.8383,28.8787,662854.0
2020-04-28 10:50:00,35.77,35.77,35.32,35.36,868966.0,28.8787,28.8787,28.5154,28.5477,868966.0
2020-04-28 11:00:00,35.36,35.73,35.32,35.67,755605.0,28.5477,28.8464,28.5154,28.798,755605.0
2020-04-28 11:10:00,35.67,35.92,35.66,35.92,478553.0,28.798,28.9998,28.7899,28.9998,478553.0
2020-04-28 11:20:00,35.93,36.12,35.89,36.0,572701.0,29.0079,29.1613,28.9756,29.0644,572701.0
2020-04-28 11:30:00,35.99,36.14,35.9,35.9,438816.0,29.0563,29.1774,28.9837,28.9837,438816.0
2020-04-28 11:40:00,35.89,36.04,35.82,35.92,615129.0,28.9756,29.0967,28.9191,28.9998,615129.0
2020-04-28 11:50:00,35.93,35.95,35.79,35.91,490005.0,29.0079,29.024,28.8949,28.9917,490005.0
2020-04-28 12:00:00,35.92,36.07,35.85,36.04,699884.0,28.9998,29.1209,28.9433,29.0967,699884.0
2020-04-28 12:10:00,36.05,36.12,35.8,35.83,551829.0,29.1048,29.1613,28.9029,28.9271,551829.0
2020-04-28 12:20:00,35.83,35.94,35.8,35.93,286897.0,28.9271,29.016,28.9029,29.0079,286897.0
2020-04-28 12:30:00,35.93,35.98,35.88,35.91,275574.0,29.0079,29.0482,28.9675,28.9917,275574.0
2020-04-28 12:40:00,35.9,35.93,35.78,35.85,253934.0,28.9837,29.0079,28.8868,28.9433,253934.0
2020-04-28 12:50:00,35.84,36.01,35.8,35.97,337486.0,28.9352,29.0725,28.9029,29.0402,337486.0
2020-04-28 13:00:00,35.96,36.03,35.93,36.03,264367.0,29.0321,29.0886,29.0079,29.0886,264367.0
2020-04-28 13:10:00,36.03,36.05,35.91,35.93,287475.0,29.0886,29.1048,28.9917,29.0079,287475.0
2020-04-28 13:20:00,35.94,36.12,35.93,36.08,293154.0,29.016,29.1613,29.0079,29.129,293154.0
2020-04-28 13:30:00,36.08,36.12,36.01,36.03,239846.0,29.129,29.1613,29.0725,29.0886,239846.0
2020-04-28 13:40:00,36.03,36.21,36.03,36.1,256162.0,29.0886,29.2339,29.0886,29.1451,256162.0
2020-04-28 13:50:00,36.11,36.15,36.0,36.02,252892.0,29.1532,29.1855,29.0644,29.0805,252892.0
2020-04-28 14:00:00,36.02,36.15,36.02,36.09,282729.0,29.0805,29.1855,29.0805,29.1371,282729.0
2020-04-28 14:10:00,36.09,36.25,36.09,36.2,602863.0,29.1371,29.2662,29.1371,29.2259,602863.0
2020-04-28 14:20:00,36.19,36.34,36.17,36.33,2338170.0,29.2178,29.3389,29.2016,29.3308,2338170.0
2020-04-28 14:30:00,36.33,36.4,36.21,36.24,986211.0,29.3308,29.3873,29.2339,29.2582,986211.0
2020-04-28 14:40:00,36.23,36.29,36.2,36.26,345007.0,29.2501,29.2985,29.2259,29.2743,345007.0
2020-04-28 14:50:00,36.26,36.3,36.13,36.19,428346.0,29.2743,29.3066,29.1693,29.2178,428346.0
2020-04-28 15:00:00,36.2,36.26,36.15,36.21,684653.0,29.2259,29.2743,29.1855,29.2339,684653.0
2020-04-28 15:10:00,36.2,36.25,36.15,36.2,648556.0,29.2259,29.2662,29.1855,29.2259,648556.0
2020-04-28 15:20:00,36.19,36.28,36.11,36.26,1002608.0,29.2178,29.2905,29.1532,29.2743,1002608.0
2020-04-28 15:30:00,36.25,36.3,36.19,36.26,713293.0,29.2662,29.3066,29.2178,29.2743,713293.0
2020-04-28 15:40:00,36.25,36.27,36.1,36.11,725674.0,29.2662,29.2824,29.1451,29.1532,725674.0
2020-04-28 15:50:00,36.11,36.19,36.05,36.15,2336837.0,29.1532,29.2178,29.1048,29.1855,2336837.0
2020-04-29 09:30:00,37.39,37.81,37.34,37.43,2720439.0,30.1866,30.5257,30.1462,30.2189,2720439.0
2020-04-29 09:40:00,37.42,37.65,37.34,37.51,1481598.0,30.2108,30.3965,30.1462,30.2835,1481598.0
2020-04-29 09:50:00,37.51,37.72,37.47,37.63,698273.0,30.2835,30.453,30.2512,30.3804,698273.0
2020-04-29 10:00:00,37.63,37.69,37.42,37.61,858591.0,30.3804,30.4288,30.2108,30.3642,858591.0
2020-04-29 10:10:00,37.61,37.72,37.51,37.66,841270.0,30.3642,30.453,30.2835,30.4046,841270.0
2020-04-29 10:20:00,37.66,37.85,37.63,37.84,896638.0,30.4046,30.558,30.3804,30.5499,896638.0
2020-04-29 10:30:00,37.85,38.05,37.8,38.03,1232116.0,30.558,30.7195,30.5176,30.7033,1232116.0
2020-04-29 10:40:00,38.03,38.25,38.03,38.1,1187060.0,30.7033,30.8809,30.7033,30.7598,1187060.0
2020-04-29 10:50:00,38.09,38.4,38.09,38.24,778688.0,30.7517,31.002,30.7517,30.8728,778688.0
2020-04-29 11:00:00,38.24,38.34,38.03,38.07,1037665.0,30.8728,30.9536,30.7033,30.7356,1037665.0
2020-04-29 11:10:00,38.06,38.21,37.9,38.18,620821.0,30.7275,30.8486,30.5983,30.8244,620821.0
2020-04-29 11:20:00,38.18,38.45,38.12,38.33,856895.0,30.8244,31.0424,30.776,30.9455,856895.0
2020-04-29 11:30:00,38.33,38.37,38.08,38.12,831351.0,30.9455,30.9778,30.7437,30.776,831351.0
2020-04-29 11:40:00,38.12,38.16,37.9,37.94,657478.0,30.776,30.8083,30.5983,30.6306,657478.0
2020-04-29 11:50:00,37.94,38.08,37.93,38.02,460024.0,30.6306,30.7437,30.6226,30.6952,460024.0
2020-04-29 12:00:00,38.02,38.09,37.88,38.05,620801.0,30.6952,30.7517,30.5822,30.7195,620801.0
2020-04-29 12:10:00,38.05,38.15,38.0,38.07,480368.0,30.7195,30.8002,30.6791,30.7356,480368.0
2020-04-29 12:20:00,38.07,38.15,38.05,38.08,525118.0,30.7356,30.8002,30.7195,30.7437,525118.0
2020-04-29 12:30:00,38.08,38.29,38.05,38.24,519545.0,30.7437,30.9132,30.7195,30.8728,519545.0
2020-04-29 12:40:00,38.25,38.32,38.21,38.29,387098.0,30.8809,30.9374,30.8486,30.9132,387098.0
2020-04-29 12:50:00,38.29,38.36,38.22,38.34,505332.0,30.9132,30.9697,30.8567,30.9536,505332.0
2020-04-29 13:00:00,38.34,38.44,38.3,38.43,621808.0,30.9536,31.0343,30.9213,31.0262,621808.0
2020-04-29 13:10:00,38.43,38.51,38.34,38.36,491146.0,31.0262,31.0908,30.9536,30.9697,491146.0
2020-04-29 13:20:00,38.35,38.42,38.18,38.27,660712.0,30.9617,31.0182,30.8244,30.8971,660712.0
2020-04-29 13:30:00,38.26,38.28,38.12,38.22,860358.0,30.889,30.9051,30.776,30.8567,860358.0
2020-04-29 13:40:00,38.21,38.28,38.17,38.28,422498.0,30.8486,30.9051,30.8163,30.9051,422498.0
2020-04-29 13:50:00,38.27,38.29,38.09,38.14,399731.0,30.8971,30.9132,30.7517,30.7921,399731.0
2020-04-29 14:00:00,38.16,38.21,37.91,37.94,567978.0,30.8083,30.8486,30.6064,30.6306,567978.0
2020-04-29 14:10:00,37.94,38.28,37.94,38.23,522621.0,30.6306,30.9051,30.6306,30.8648,522621.0
2020-04-29 14:20:00,38.24,38.27,38.16,38.22,1101234.0,30.8728,30.8971,30.8083,30.8567,1101234.0
2020-04-29 14:30:00,38.21,38.27,38.1,38.26,546594.0,30.8486,30.8971,30.7598,30.889,546594.0
2020-04-29 14:40:00,38.26,38.41,38.23,38.33,529123.0,30.889,31.0101,30.8648,30.9455,529123.0
2020-04-29 14:50:00,38.31,38.38,38.23,38.37,507672.0,30.9294,30.9859,30.8648,30.9778,507672.0
2020-04-29 15:00:00,38.38,38.61,38.35,38.61,1104168.0,30.9859,31.1716,30.9617,31.1716,1104168.0
2020-04-29 15:10:00,38.61,38.69,38.52,38.61,762794.0,31.1716,31.2362,31.0989,31.1716,762794.0
2020-04-29 15:20:00,38.61,38.86,38.61,38.8,820289.0,31.1716,31.3734,31.1716,31.325,820289.0
2020-04-29 15:30:00,38.8,38.93,38.76,38.91,998489.0,31.325,31.4299,31.2927,31.4138,998489.0
2020-04-29 15:40:00,38.91,38.93,38.77,38.84,1116299.0,31.4138,31.4299,31.3007,31.3573,1116299.0
2020-04-29 15:50:00,38.84,38.99,38.79,38.88,2922881.0,31.3573,31.4784,31.3169,31.3895,2922881.0
2020-04-30 09:30:00,39.08,39.08,37.44,37.64,3760264.0,31.551,31.551,30.227,30.3884,3760264.0
2020-04-30 09:40:00,37.64,38.37,37.63,38.03,1762430.0,30.3884,30.9778,30.3804,30.7033,1762430.0
2020-04-30 09:50:00,38.03,38.94,38.02,38.72,1388993.0,30.7033,31.438,30.6952,31.2604,1388993.0
2020-04-30 10:00:00,38.73,38.88,38.35,38.49,1734815.0,31.2684,31.3895,30.9617,31.0747,1734815.0
2020-04-30 10:10:00,38.49,38.97,38.45,38.84,1179355.0,31.0747,31.4622,31.0424,31.3573,1179355.0
2020-04-30 10:20:00,38.85,38.89,38.51,38.69,1098224.0,31.3653,31.3976,31.0908,31.2362,1098224.0
2020-04-30 10:30:00,38.7,38.9,38.67,38.75,917578.0,31.2442,31.4057,31.22,31.2846,917578.0
2020-04-30 10:40:00,38.75,38.76,38.49,38.52,843456.0,31.2846,31.2927,31.0747,31.0989,843456.0
2020-04-30 10:50:00,38.51,38.59,38.36,38.39,770997.0,31.0908,31.1554,30.9697,30.9939,770997.0
2020-04-30 11:00:00,38.39,38.51,38.19,38.28,940962.0,30.9939,31.0908,30.8325,30.9051,940962.0
2020-04-30 11:10:00,38.28,38.5,38.22,38.33,1019541.0,30.9051,31.0828,30.8567,30.9455,1019541.0
2020-04-30 11:20:00,38.34,38.42,38.24,38.34,848908.0,30.9536,31.0182,30.8728,30.9536,848908.0
2020-04-30 11:30:00,38.33,38.47,38.29,38.46,679404.0,30.9455,31.0585,30.9132,31.0505,679404.0
2020-04-30 11:40:00,38.45,38.49,38.2,38.21,777492.0,31.0424,31.0747,30.8406,30.8486,777492.0
2020-04-30 11:50:00,38.21,38.26,37.89,37.9,881919.0,30.8486,30.889,30.5903,30.5983,881919.0
2020-04-30 12:00:00,37.9,37.91,37.52,37.82,1362385.0,30.5983,30.6064,30.2916,30.5338,1362385.0
2020-04-30 12:10:00,37.82,37.92,37.74,37.82,446263.0,30.5338,30.6145,30.4692,30.5338,446263.0
2020-04-30 12:20:00,37.82,37.9,37.76,37.85,426491.0,30.5338,30.5983,30.4853,30.558,426491.0
2020-04-30 12:30:00,37.85,37.85,37.6,37.81,585934.0,30.558,30.558,30.3561,30.5257,585934.0
2020-04-30 12:40:00,37.81,37.88,37.74,37.84,332783.0,30.5257,30.5822,30.4692,30.5499,332783.0
2020-04-30 12:50:00,37.83,37.96,37.82,37.9,374210.0,30.5418,30.6468,30.5338,30.5983,374210.0
2020-04-30 13:00:00,37.9,37.9,37.58,37.66,351205.0,30.5983,30.5983,30.34,30.4046,351205.0
2020-04-30 13:10:00,37.66,37.83,37.62,37.77,598471.0,30.4046,30.5418,30.3723,30.4934,598471.0
2020-04-30 13:20:00,37.78,37.81,37.6,37.62,284331.0,30.5015,30.5257,30.3561,30.3723,284331.0
2020-04-30 13:30:00,37.62,37.87,37.57,37.83,501193.0,30.3723,30.5741,30.3319,30.5418,501193.0
2020-04-30 13:40:00,37.83,37.84,37.66,37.69,687887.0,30.5418,30.5499,30.4046,30.4288,687887.0
2020-04-30 13:50:00,37.69,37.75,37.56,37.6,677809.0,30.4288,30.4772,30.3239,30.3561,677809.0
2020-04-30 14:00:00,37.6,37.84,37.56,37.75,981972.0,30.3561,30.5499,30.3239,30.4772,981972.0
2020-04-30 14:10:00,37.76,37.87,37.72,37.74,561267.0,30.4853,30.5741,30.453,30.4692,561267.0
2020-04-30 14:20:00,37.73,37.91,37.71,37.9,1245252.0,30.4611,30.6064,30.445,30.5983,1245252.0
2020-04-30 14:30:00,37.91,38.08,37.88,37.96,1320283.0,30.6064,30.7437,30.5822,30.6468,1320283.0
2020-04-30 14:40:00,37.97,38.04,37.9,38.02,714253.0,30.6549,30.7114,30.5983,30.6952,714253.0
2020-04-30 14:50:00,38.02,38.08,37.94,38.01,496743.0,30.6952,30.7437,30.6306,30.6872,496743.0
2020-04-30 15:00:00,38.01,38.08,37.89,38.04,582085.0,30.6872,30.7437,30.5903,30.7114,582085.0
2020-04-30 15:10:00,38.04,38.11,37.87,37.89,730113.0,30.7114,30.7679,30.5741,30.5903,730113.0
2020-04-30 15:20:00,37.88,37.99,37.86,37.95,577581.0,30.5822,30.671,30.5661,30.6387,577581.0
2020-04-30 15:30:00,37.95,38.01,37.85,37.93,965039.0,30.6387,30.6872,30.558,30.6226,965039.0
2020-04-30 15:40:00,37.93,37.99,37.83,37.87,1000359.0,30.6226,30.671,30.5418,30.5741,1000359.0
2020-04-30 15:50:00,37.87,38.24,37.87,37.96,3407187.0,30.5741,30.8728,30.5741,30.6468,3407187.0
2020-05-01 09:30:00,37.22,37.5,36.81,37.21,1670983.0,30.0494,30.2754,29.7183,30.0413,1670983.0
2020-05-01 09:40:00,37.21,37.21,36.67,36.69,1289805.0,30.0413,30.0413,29.6053,29.6215,1289805.0
2020-05-01 09:50:00,36.69,36.78,36.14,36.38,1833436.0,29.6215,29.6941,29.1774,29.3712,1833436.0
2020-05-01 10:00:00,36.38,36.56,36.26,36.26,1126918.0,29.3712,29.5165,29.2743,29.2743,1126918.0
2020-05-01 10:10:00,36.26,36.28,36.02,36.06,814144.0,29.2743,29.2905,29.0805,29.1128,814144.0
2020-05-01 10:20:00,36.06,36.27,35.99,36.2,888791.0,29.1128,29.2824,29.0563,29.2259,888791.0
2020-05-01 10:30:00,36.19,36.43,36.06,36.29,699650.0,29.2178,29.4116,29.1128,29.2985,699650.0
2020-05-01 10:40:00,36.29,36.52,36.29,36.46,855785.0,29.2985,29.4842,29.2985,29.4358,855785.0
2020-05-01 10:50:00,36.47,36.6,36.36,36.44,662805.0,29.4438,29.5488,29.355,29.4196,662805.0
2020-05-01 11:00:00,36.44,36.47,36.27,36.36,592212.0,29.4196,29.4438,29.2824,29.355,592212.0
2020-05-01 11:10:00,36.36,36.38,36.19,36.2,472406.0,29.355,29.3712,29.2178,29.2259,472406.0
2020-05-01 11:20:00,36.2,36.34,36.13,36.16,508944.0,29.2259,29.3389,29.1693,29.1936,508944.0
2020-05-01 11:30:00,36.16,36.19,35.94,35.94,663985.0,29.1936,29.2178,29.016,29.016,663985.0
2020-05-01 11:40:00,35.95,35.95,35.7,35.72,793597.0,29.024,29.024,28.8222,28.8383,793597.0
2020-05-01 11:50:00,35.72,35.73,35.41,35.52,1606581.0,28.8383,28.8464,28.5881,28.6769,1606581.0
2020-05-01 12:00:00,35.52,35.74,35.41,35.68,1526452.0,28.6769,28.8545,28.5881,28.806,1526452.0
2020-05-01 12:10:00,35.69,35.96,35.67,35.93,501541.0,28.8141,29.0321,28.798,29.0079,501541.0
2020-05-01 12:20:00,35.91,35.96,35.69,35.73,339620.0,28.9917,29.0321,28.8141,28.8464,339620.0
2020-05-01 12:30:00,35.73,35.84,35.68,35.78,285087.0,28.8464,28.9352,28.806,28.8868,285087.0
2020-05-01 12:40:00,35.77,35.92,35.73,35.86,384674.0,28.8787,28.9998,28.8464,28.9514,384674.0
2020-05-01 12:50:00,35.86,35.93,35.84,35.89,425314.0,28.9514,29.0079,28.9352,28.9756,425314.0
2020-05-01 13:00:00,35.9,36.12,35.87,36.03,420847.0,28.9837,29.1613,28.9594,29.0886,420847.0
2020-05-01 13:10:00,36.03,36.17,36.02,36.07,284143.0,29.0886,29.2016,29.0805,29.1209,284143.0
2020-05-01 13:20:00,36.07,36.07,35.82,35.91,415946.0,29.1209,29.1209,28.9191,28.9917,415946.0
2020-05-01 13:30:00,35.91,36.01,35.87,35.88,268153.0,28.9917,29.0725,28.9594,28.9675,268153.0
2020-05-01 13:40:00,35.88,35.92,35.75,35.78,328285.0,28.9675,28.9998,28.8626,28.8868,328285.0
2020-05-01 13:50:00,35.79,35.84,35.71,35.79,297913.0,28.8949,28.9352,28.8303,28.8949,297913.0
2020-05-01 14:00:00,35.79,35.93,35.73,35.9,308560.0,28.8949,29.0079,28.8464,28.9837,308560.0
2020-05-01 14:10:00,35.9,35.96,35.81,35.94,276347.0,28.9837,29.0321,28.911,29.016,276347.0
2020-05-01 14:20:00,35.94,36.05,35.9,35.98,480455.0,29.016,29.1048,28.9837,29.0482,480455.0
2020-05-01 14:30:00,35.98,35.98,35.8,35.89,467758.0,29.0482,29.0482,28.9029,28.9756,467758.0
2020-05-01 14:40:00,35.89,35.96,35.81,35.81,366719.0,28.9756,29.0321,28.911,28.911,366719.0
2020-05-01 14:50:00,35.81,35.85,35.72,35.75,582404.0,28.911,28.9433,28.8383,28.8626,582404.0
2020-05-01 15:00:00,35.76,35.79,35.65,35.78,458912.0,28.8706,28.8949,28.7818,28.8868,458912.0
2020-05-01 15:10:00,35.78,35.88,35.76,35.87,353215.0,28.8868,28.9675,28.8706,28.9594,353215.0
2020-05-01 15:20:00,35.87,35.9,35.74,35.77,695683.0,28.9594,28.9837,28.8545,28.8787,695683.0
2020-05-01 15:30:00,35.77,35.81,35.72,35.77,850519.0,28.8787,28.911,28.8383,28.8787,850519.0
2020-05-01 15:40:00,35.78,35.8,35.69,35.75,530191.0,28.8868,28.9029,28.8141,28.8626,530191.0
2020-05-01 15:50:00,35.73,35.79,35.62,35.79,1763507.0,28.8464,28.8949,28.7576,28.8949,1763507.0
2020-05-04 09:30:00,35.19,35.61,35.02,35.43,1782924.0,28.4104,28.7495,28.2732,28.6042,1782924.0
2020-05-04 09:40:00,35.43,35.83,35.34,35.82,1623930.0,28.6042,28.9271,28.5315,28.9191,1623930.0
2020-05-04 09:50:00,35.81,36.12,35.66,35.96,1181488.0,28.911,29.1613,28.7899,29.0321,1181488.0
2020-05-04 10:00:00,35.97,36.44,35.96,36.18,1341333.0,29.0402,29.4196,29.0321,29.2097,1341333.0
2020-05-04 10:10:00,36.18,36.62,36.11,36.56,845565.0,29.2097,29.5649,29.1532,29.5165,845565.0
2020-05-04 10:20:00,36.56,36.58,36.14,36.26,1101507.0,29.5165,29.5327,29.1774,29.2743,1101507.0
2020-05-04 10:30:00,36.26,36.29,36.05,36.27,787255.0,29.2743,29.2985,29.1048,29.2824,787255.0
2020-05-04 10:40:00,36.27,36.37,36.13,36.33,844171.0,29.2824,29.3631,29.1693,29.3308,844171.0
2020-05-04 10:50:00,36.32,36.38,36.04,36.09,633484.0,29.3227,29.3712,29.0967,29.1371,633484.0
2020-05-04 11:00:00,36.09,36.13,35.95,35.98,483436.0,29.1371,29.1693,29.024,29.0482,483436.0
2020-05-04 11:10:00,35.98,36.26,35.92,36.22,600322.0,29.0482,29.2743,28.9998,29.242,600322.0
2020-05-04 11:20:00,36.23,36.27,35.93,36.0,822540.0,29.2501,29.2824,29.0079,29.0644,822540.0
2020-05-04 11:30:00,36.0,36.1,35.87,36.09,678065.0,29.0644,29.1451,28.9594,29.1371,678065.0
2020-05-04 11:40:00,36.09,36.11,36.0,36.05,486837.0,29.1371,29.1532,29.0644,29.1048,486837.0
2020-05-04 11:50:00,36.05,36.09,35.89,35.9,430009.0,29.1048,29.1371,28.9756,28.9837,430009.0
2020-05-04 12:00:00,35.9,35.99,35.88,35.97,261756.0,28.9837,29.0563,28.9675,29.0402,261756.0
2020-05-04 12:10:00,35.97,36.08,35.94,36.02,247465.0,29.0402,29.129,29.016,29.0805,247465.0
2020-05-04 12:20:00,36.01,36.23,35.98,36.18,255849.0,29.0725,29.2501,29.0482,29.2097,255849.0
2020-05-04 12:30:00,36.18,36.26,36.09,36.17,323526.0,29.2097,29.2743,29.1371,29.2016,323526.0
2020-05-04 12:40:00,36.17,36.31,36.16,36.21,294236.0,29.2016,29.3147,29.1936,29.2339,294236.0
2020-05-04 12:50:00,36.21,36.34,36.18,36.29,496661.0,29.2339,29.3389,29.2097,29.2985,496661.0
2020-05-04 13:00:00,36.29,36.31,36.14,36.19,213429.0,29.2985,29.3147,29.1774,29.2178,213429.0
2020-05-04 13:10:00,36.19,36.19,35.93,35.96,479371.0,29.2178,29.2178,29.0079,29.0321,479371.0
2020-05-04 13:20:00,35.95,36.0,35.89,35.97,271587.0,29.024,29.0644,28.9756,29.0402,271587.0
2020-05-04 13:30:00,35.98,36.03,35.9,35.92,264505.0,29.0482,29.0886,28.9837,28.9998,264505.0
2020-05-04 13:40:00,35.92,36.05,35.9,36.04,214209.0,28.9998,29.1048,28.9837,29.0967,214209.0
2020-05-04 13:50:00,36.04,36.13,35.97,35.98,263054.0,29.0967,29.1693,29.0402,29.0482,263054.0
2020-05-04 14:00:00,35.98,36.05,35.97,36.01,233009.0,29.0482,29.1048,29.0402,29.0725,233009.0
2020-05-04 14:10:00,36.01,36.21,36.01,36.2,261299.0,29.0725,29.2339,29.0725,29.2259,261299.0
2020-05-04 14:20:00,36.2,36.27,36.16,36.22,310413.0,29.2259,29.2824,29.1936,29.242,310413.0
2020-05-04 14:30:00,36.22,36.29,36.13,36.13,234090.0,29.242,29.2985,29.1693,29.1693,234090.0
2020-05-04 14:40:00,36.13,36.28,36.12,36.27,308643.0,29.1693,29.2905,29.1613,29.2824,308643.0
2020-05-04 14:50:00,36.27,36.42,36.24,36.4,599803.0,29.2824,29.4035,29.2582,29.3873,599803.0
2020-05-04 15:00:00,36.39,36.5,36.37,36.5,357158.0,29.3793,29.4681,29.3631,29.4681,357158.0
2020-05-04 15:10:00,36.5,36.69,36.5,36.67,414705.0,29.4681,29.6215,29.4681,29.6053,414705.0
2020-05-04 15:20:00,36.66,36.87,36.65,36.82,707825.0,29.5972,29.7668,29.5892,29.7264,707825.0
2020-05-04 15:30:00,36.81,37.02,36.79,36.87,824664.0,29.7183,29.8879,29.7022,29.7668,824664.0
2020-05-04 15:40:00,36.87,36.93,36.76,36.81,1041509.0,29.7668,29.8152,29.678,29.7183,1041509.0
2020-05-04 15:50:00,36.82,37.12,36.81,37.08,2212616.0,29.7264,29.9686,29.7183,29.9363,2212616.0
2020-05-05 09:30:00,38.61,38.88,38.42,38.76,2654430.0,31.1716,31.3895,31.0182,31.2927,2654430.0
2020-05-05 09:40:00,38.77,38.92,38.34,38.34,1723841.0,31.3007,31.4218,30.9536,30.9536,1723841.0
2020-05-05 09:50:00,38.35,38.56,38.16,38.35,1341601.0,30.9617,31.1312,30.8083,30.9617,1341601.0
2020-05-05 10:00:00,38.35,38.68,38.29,38.39,1458868.0,30.9617,31.2281,30.9132,30.9939,1458868.0
2020-05-05 10:10:00,38.4,38.51,38.19,38.23,1031580.0,31.002,31.0908,30.8325,30.8648,1031580.0
2020-05-05 10:20:00,38.24,38.25,37.7,37.77,1313442.0,30.8728,30.8809,30.4369,30.4934,1313442.0
2020-05-05 10:30:00,37.77,37.96,37.75,37.92,1197195.0,30.4934,30.6468,30.4772,30.6145,1197195.0
2020-05-05 10:40:00,37.93,37.97,37.5,37.5,1022704.0,30.6226,30.6549,30.2754,30.2754,1022704.0
2020-05-05 10:50:00,37.5,38.01,37.49,37.92,1221545.0,30.2754,30.6872,30.2673,30.6145,1221545.0
2020-05-05 11:00:00,37.92,38.19,37.92,38.12,966563.0,30.6145,30.8325,30.6145,30.776,966563.0
2020-05-05 11:10:00,38.11,38.14,37.75,37.81,979242.0,30.7679,30.7921,30.4772,30.5257,979242.0
2020-05-05 11:20:00,37.81,38.03,37.78,38.03,643155.0,30.5257,30.7033,30.5015,30.7033,643155.0
2020-05-05 11:30:00,38.02,38.27,38.02,38.03,870723.0,30.6952,30.8971,30.6952,30.7033,870723.0
2020-05-05 11:40:00,38.04,38.24,38.03,38.16,581618.0,30.7114,30.8728,30.7033,30.8083,581618.0
2020-05-05 11:50:00,38.16,38.17,38.0,38.02,621268.0,30.8083,30.8163,30.6791,30.6952,621268.0
2020-05-05 12:00:00,38.03,38.09,37.92,38.02,539468.0,30.7033,30.7517,30.6145,30.6952,539468.0
2020-05-05 12:10:00,38.02,38.15,38.01,38.1,638149.0,30.6952,30.8002,30.6872,30.7598,638149.0
2020-05-05 12:20:00,38.1,38.22,38.07,38.15,707239.0,30.7598,30.8567,30.7356,30.8002,707239.0
2020-05-05 12:30:00,38.14,38.22,38.07,38.09,391820.0,30.7921,30.8567,30.7356,30.7517,391820.0
2020-05-05 12:40:00,38.09,38.11,37.96,37.96,318653.0,30.7517,30.7679,30.6468,30.6468,318653.0
2020-05-05 12:50:00,37.98,38.03,37.91,37.96,311187.0,30.6629,30.7033,30.6064,30.6468,311187.0
2020-05-05 13:00:00,37.95,38.02,37.83,37.93,282987.0,30.6387,30.6952,30.5418,30.6226,282987.0
2020-05-05 13:10:00,37.93,37.97,37.84,37.88,353028.0,30.6226,30.6549,30.5499,30.5822,353028.0
2020-05-05 13:20:00,37.88,37.95,37.84,37.9,348834.0,30.5822,30.6387,30.5499,30.5983,348834.0
2020-05-05 13:30:00,37.91,37.95,37.7,37.7,357021.0,30.6064,30.6387,30.4369,30.4369,357021.0
2020-05-05 13:40:00,37.7,37.78,37.67,37.71,324686.0,30.4369,30.5015,30.4127,30.445,324686.0
2020-05-05 13:50:00,37.72,37.91,37.69,37.82,264696.0,30.453,30.6064,30.4288,30.5338,264696.0
2020-05-05 14:00:00,37.82,37.9,37.75,37.82,278685.0,30.5338,30.5983,30.4772,30.5338,278685.0
2020-05-05 14:10:00,37.82,37.92,37.72,37.73,503582.0,30.5338,30.6145,30.453,30.4611,503582.0
2020-05-05 14:20:00,37.73,37.82,37.67,37.75,526568.0,30.4611,30.5338,30.4127,30.4772,526568.0
2020-05-05 14:30:00,37.74,37.8,37.64,37.76,557454.0,30.4692,30.5176,30.3884,30.4853,557454.0
2020-05-05 14:40:00,37.75,37.76,37.67,37.72,351795.0,30.4772,30.4853,30.4127,30.453,351795.0
2020-05-05 14:50:00,37.72,37.75,37.56,37.59,550451.0,30.453,30.4772,30.3239,30.3481,550451.0
2020-05-05 15:00:00,37.58,37.64,37.54,37.61,463771.0,30.34,30.3884,30.3077,30.3642,463771.0
2020-05-05 15:10:00,37.6,37.66,37.36,37.38,948411.0,30.3561,30.4046,30.1624,30.1785,948411.0
2020-05-05 15:20:00,37.38,37.46,37.22,37.31,1009994.0,30.1785,30.2431,30.0494,30.122,1009994.0
2020-05-05 15:30:00,37.32,37.37,37.1,37.13,958045.0,30.1301,30.1705,29.9525,29.9767,958045.0
2020-05-05 15:40:00,37.13,37.19,36.99,37.14,1215387.0,29.9767,30.0251,29.8637,29.9848,1215387.0
2020-05-05 15:50:00,37.14,37.41,37.12,37.13,2336421.0,29.9848,30.2028,29.9686,29.9767,2336421.0
2020-05-06 09:30:00,37.3,37.62,37.14,37.39,1283003.0,30.1139,30.3723,29.9848,30.1866,1283003.0
2020-05-06 09:40:00,37.39,37.43,37.03,37.09,907799.0,30.1866,30.2189,29.896,29.9444,907799.0
2020-05-06 09:50:00,37.09,37.13,36.52,36.66,1156562.0,29.9444,29.9767,29.4842,29.5972,1156562.0
2020-05-06 10:00:00,36.64,36.76,36.56,36.61,556626.0,29.5811,29.678,29.5165,29.5569,556626.0
2020-05-06 10:10:00,36.62,36.83,36.5,36.79,595780.0,29.5649,29.7345,29.4681,29.7022,595780.0
2020-05-06 10:20:00,36.78,36.94,36.73,36.84,509227.0,29.6941,29.8233,29.6538,29.7426,509227.0
2020-05-06 10:30:00,36.85,37.18,36.75,36.76,1177903.0,29.7506,30.0171,29.6699,29.678,1177903.0
2020-05-06 10:40:00,36.75,36.94,36.71,36.74,650664.0,29.6699,29.8233,29.6376,29.6618,650664.0
2020-05-06 10:50:00,36.75,36.82,36.65,36.66,493520.0,29.6699,29.7264,29.5892,29.5972,493520.0
2020-05-06 11:00:00,36.67,36.74,36.53,36.56,410910.0,29.6053,29.6618,29.4923,29.5165,410910.0
2020-05-06 11:10:00,36.57,36.6,36.29,36.35,605864.0,29.5246,29.5488,29.2985,29.347,605864.0
2020-05-06 11:20:00,36.36,36.37,36.17,36.28,612431.0,29.355,29.3631,29.2016,29.2905,612431.0
2020-05-06 11:30:00,36.29,36.32,36.12,36.26,821228.0,29.2985,29.3227,29.1613,29.2743,821228.0
2020-05-06 11:40:00,36.25,36.42,36.22,36.34,614143.0,29.2662,29.4035,29.242,29.3389,614143.0
2020-05-06 11:50:00,36.33,36.42,36.23,36.39,372699.0,29.3308,29.4035,29.2501,29.3793,372699.0
2020-05-06 12:00:00,36.4,36.5,36.3,36.34,547862.0,29.3873,29.4681,29.3066,29.3389,547862.0
2020-05-06 12:10:00,36.34,36.54,36.34,36.52,495906.0,29.3389,29.5004,29.3389,29.4842,495906.0
2020-05-06 12:20:00,36.52,36.68,36.46,36.63,787533.0,29.4842,29.6134,29.4358,29.573,787533.0
2020-05-06 12:30:00,36.63,36.65,36.52,36.61,485166.0,29.573,29.5892,29.4842,29.5569,485166.0
2020-05-06 12:40:00,36.6,36.63,36.56,36.6,383634.0,29.5488,29.573,29.5165,29.5488,383634.0
2020-05-06 12:50:00,36.61,36.7,36.56,36.57,460324.0,29.5569,29.6295,29.5165,29.5246,460324.0
2020-05-06 13:00:00,36.58,36.59,36.44,36.48,341746.0,29.5327,29.5407,29.4196,29.4519,341746.0
2020-05-06 13:10:00,36.48,36.52,36.43,36.52,246072.0,29.4519,29.4842,29.4116,29.4842,246072.0
2020-05-06 13:20:00,36.51,36.59,36.41,36.56,281713.0,29.4761,29.5407,29.3954,29.5165,281713.0
2020-05-06 13:30:00,36.55,36.6,36.51,36.59,240287.0,29.5084,29.5488,29.4761,29.5407,240287.0
2020-05-06 13:40:00,36.6,36.71,36.55,36.65,511833.0,29.5488,29.6376,29.5084,29.5892,511833.0
2020-05-06 13:50:00,36.65,36.77,36.64,36.76,253031.0,29.5892,29.686,29.5811,29.678,253031.0
2020-05-06 14:00:00,36.75,36.76,36.62,36.64,267617.0,29.6699,29.678,29.5649,29.5811,267617.0
2020-05-06 14:10:00,36.63,36.66,36.54,36.64,328451.0,29.573,29.5972,29.5004,29.5811,328451.0
2020-05-06 14:20:00,36.64,36.65,36.49,36.5,306915.0,29.5811,29.5892,29.46,29.4681,306915.0
2020-05-06 14:30:00,36.5,36.55,36.45,36.53,470342.0,29.4681,29.5084,29.4277,29.4923,470342.0
2020-05-06 14:40:00,36.53,36.68,36.48,36.63,279010.0,29.4923,29.6134,29.4519,29.573,279010.0
2020-05-06 14:50:00,36.64,36.75,36.63,36.67,346899.0,29.5811,29.6699,29.573,29.6053,346899.0
2020-05-06 15:00:00,36.67,36.7,36.59,36.64,451130.0,29.6053,29.6295,29.5407,29.5811,451130.0
2020-05-06 15:10:00,36.64,36.68,36.56,36.6,407898.0,29.5811,29.6134,29.5165,29.5488,407898.0
2020-05-06 15:20:00,36.6,36.6,36.46,36.49,383285.0,29.5488,29.5488,29.4358,29.46,383285.0
2020-05-06 15:30:00,36.49,36.49,36.29,36.33,661573.0,29.46,29.46,29.2985,29.3308,661573.0
2020-05-06 15:40:00,36.32,36.41,36.26,36.28,677675.0,29.3227,29.3954,29.2743,29.2905,677675.0
2020-05-06 15:50:00,36.28,36.29,36.14,36.15,1947815.0,29.2905,29.2985,29.1774,29.1855,1947815.0
2020-05-07 09:30:00,37.17,37.8,37.13,37.69,2582231.0,30.009,30.5176,29.9767,30.4288,2582231.0
2020-05-07 09:40:00,37.69,37.76,37.51,37.68,1393364.0,30.4288,30.4853,30.2835,30.4207,1393364.0
2020-05-07 09:50:00,37.68,37.75,37.46,37.48,550641.0,30.4207,30.4772,30.2431,30.2593,550641.0
2020-05-07 10:00:00,37.47,37.48,37.06,37.21,716285.0,30.2512,30.2593,29.9202,30.0413,716285.0
2020-05-07 10:10:00,37.21,37.28,37.06,37.19,414581.0,30.0413,30.0978,29.9202,30.0251,414581.0
2020-05-07 10:20:00,37.2,37.24,37.14,37.16,267814.0,30.0332,30.0655,29.9848,30.0009,267814.0
2020-05-07 10:30:00,37.17,37.37,37.16,37.21,310964.0,30.009,30.1705,30.0009,30.0413,310964.0
2020-05-07 10:40:00,37.21,37.45,37.21,37.37,204939.0,30.0413,30.235,30.0413,30.1705,204939.0
2020-05-07 10:50:00,37.36,37.4,37.22,37.26,331024.0,30.1624,30.1947,30.0494,30.0816,331024.0
2020-05-07 11:00:00,37.26,37.45,37.26,37.42,220988.0,30.0816,30.235,30.0816,30.2108,220988.0
2020-05-07 11:10:00,37.42,37.56,37.42,37.52,595095.0,30.2108,30.3239,30.2108,30.2916,595095.0
2020-05-07 11:20:00,37.52,37.54,37.39,37.48,384408.0,30.2916,30.3077,30.1866,30.2593,384408.0
2020-05-07 11:30:00,37.49,37.53,37.37,37.42,492399.0,30.2673,30.2996,30.1705,30.2108,492399.0
2020-05-07 11:40:00,37.42,37.61,37.41,37.57,560750.0,30.2108,30.3642,30.2028,30.3319,560750.0
2020-05-07 11:50:00,37.57,37.59,37.44,37.51,275175.0,30.3319,30.3481,30.227,30.2835,275175.0
2020-05-07 12:00:00,37.51,37.63,37.5,37.56,457134.0,30.2835,30.3804,30.2754,30.3239,457134.0
2020-05-07 12:10:00,37.56,37.72,37.54,37.64,297165.0,30.3239,30.453,30.3077,30.3884,297165.0
2020-05-07 12:20:00,37.64,37.67,37.59,37.6,248300.0,30.3884,30.4127,30.3481,30.3561,248300.0
2020-05-07 12:30:00,37.6,37.61,37.44,37.44,385761.0,30.3561,30.3642,30.227,30.227,385761.0
2020-05-07 12:40:00,37.42,37.44,37.26,37.27,348624.0,30.2108,30.227,30.0816,30.0897,348624.0
2020-05-07 12:50:00,37.27,37.45,37.26,37.44,292232.0,30.0897,30.235,30.0816,30.227,292232.0
2020-05-07 13:00:00,37.43,37.45,37.32,37.37,172421.0,30.2189,30.235,30.1301,30.1705,172421.0
2020-05-07 13:10:00,37.37,37.42,37.31,37.33,246067.0,30.1705,30.2108,30.122,30.1382,246067.0
2020-05-07 13:20:00,37.33,37.35,37.19,37.22,208472.0,30.1382,30.1543,30.0251,30.0494,208472.0
2020-05-07 13:30:00,37.22,37.26,37.16,37.22,283791.0,30.0494,30.0816,30.0009,30.0494,283791.0
2020-05-07 13:40:00,37.22,37.3,37.17,37.23,361823.0,30.0494,30.1139,30.009,30.0574,361823.0
2020-05-07 13:50:00,37.23,37.28,37.11,37.24,213063.0,30.0574,30.0978,29.9605,30.0655,213063.0
2020-05-07 14:00:00,37.24,37.29,37.15,37.24,197964.0,30.0655,30.1059,29.9928,30.0655,197964.0
2020-05-07 14:10:00,37.25,37.29,37.21,37.28,197502.0,30.0736,30.1059,30.0413,30.0978,197502.0
2020-05-07 14:20:00,37.28,37.29,37.15,37.23,270558.0,30.0978,30.1059,29.9928,30.0574,270558.0
2020-05-07 14:30:00,37.23,37.26,37.04,37.1,360694.0,30.0574,30.0816,29.904,29.9525,360694.0
2020-05-07 14:40:00,37.11,37.12,36.92,37.02,546403.0,29.9605,29.9686,29.8072,29.8879,546403.0
2020-05-07 14:50:00,37.02,37.05,36.93,36.97,181695.0,29.8879,29.9121,29.8152,29.8475,181695.0
2020-05-07 15:00:00,36.96,37.0,36.85,36.95,346729.0,29.8394,29.8717,29.7506,29.8314,346729.0
2020-05-07 15:10:00,36.95,37.05,36.83,36.99,368082.0,29.8314,29.9121,29.7345,29.8637,368082.0
2020-05-07 15:20:00,36.99,37.05,36.91,37.05,373423.0,29.8637,29.9121,29.7991,29.9121,373423.0
2020-05-07 15:30:00,37.05,37.08,36.93,36.95,552908.0,29.9121,29.9363,29.8152,29.8314,552908.0
2020-05-07 15:40:00,36.95,37.1,36.9,37.04,467674.0,29.8314,29.9525,29.791,29.904,467674.0
2020-05-07 15:50:00,37.04,37.13,36.99,37.08,1448261.0,29.904,29.9767,29.8637,29.9363,1448261.0
2020-05-08 09:30:00,37.96,38.11,37.75,37.77,1454967.0,30.6468,30.7679,30.4772,30.4934,1454967.0
2020-05-08 09:40:00,37.77,38.11,37.74,37.85,606840.0,30.4934,30.7679,30.4692,30.558,606840.0
2020-05-08 09:50:00,37.85,38.04,37.8,38.01,458038.0,30.558,30.7114,30.5176,30.6872,458038.0
2020-05-08 10:00:00,38.01,38.16,37.98,38.11,708849.0,30.6872,30.8083,30.6629,30.7679,708849.0
2020-05-08 10:10:00,38.11,38.28,38.09,38.11,776408.0,30.7679,30.9051,30.7517,30.7679,776408.0
2020-05-08 10:20:00,38.11,38.26,37.93,37.94,778176.0,30.7679,30.889,30.6226,30.6306,778176.0
2020-05-08 10:30:00,37.93,38.12,37.91,38.02,545140.0,30.6226,30.776,30.6064,30.6952,545140.0
2020-05-08 10:40:00,38.02,38.04,37.78,37.87,498052.0,30.6952,30.7114,30.5015,30.5741,498052.0
2020-05-08 10:50:00,37.88,38.06,37.8,38.02,482250.0,30.5822,30.7275,30.5176,30.6952,482250.0
2020-05-08 11:00:00,38.03,38.09,37.88,38.02,455502.0,30.7033,30.7517,30.5822,30.6952,455502.0
2020-05-08 11:10:00,38.02,38.14,38.01,38.06,323228.0,30.6952,30.7921,30.6872,30.7275,323228.0
2020-05-08 11:20:00,38.07,38.15,38.03,38.12,277660.0,30.7356,30.8002,30.7033,30.776,277660.0
2020-05-08 11:30:00,38.12,38.21,38.0,38.03,599279.0,30.776,30.8486,30.6791,30.7033,599279.0
2020-05-08 11:40:00,38.03,38.04,37.95,38.01,505492.0,30.7033,30.7114,30.6387,30.6872,505492.0
2020-05-08 11:50:00,38.01,38.12,37.98,38.09,405859.0,30.6872,30.776,30.6629,30.7517,405859.0
2020-05-08 12:00:00,38.1,38.14,38.05,38.09,404365.0,30.7598,30.7921,30.7195,30.7517,404365.0
2020-05-08 12:10:00,38.09,38.18,38.07,38.1,404161.0,30.7517,30.8244,30.7356,30.7598,404161.0
2020-05-08 12:20:00,38.11,38.13,38.04,38.08,307070.0,30.7679,30.784,30.7114,30.7437,307070.0
2020-05-08 12:30:00,38.08,38.2,38.07,38.2,285310.0,30.7437,30.8406,30.7356,30.8406,285310.0
2020-05-08 12:40:00,38.19,38.2,38.07,38.09,250027.0,30.8325,30.8406,30.7356,30.7517,250027.0
2020-05-08 12:50:00,38.08,38.18,38.08,38.16,163324.0,30.7437,30.8244,30.7437,30.8083,163324.0
2020-05-08 13:00:00,38.16,38.19,38.06,38.12,275780.0,30.8083,30.8325,30.7275,30.776,275780.0
2020-05-08 13:10:00,38.13,38.24,38.12,38.2,210056.0,30.784,30.8728,30.776,30.8406,210056.0
2020-05-08 13:20:00,38.2,38.25,38.18,38.24,184373.0,30.8406,30.8809,30.8244,30.8728,184373.0
2020-05-08 13:30:00,38.23,38.32,38.23,38.27,320284.0,30.8648,30.9374,30.8648,30.8971,320284.0
2020-05-08 13:40:00,38.27,38.28,38.19,38.23,231963.0,30.8971,30.9051,30.8325,30.8648,231963.0
2020-05-08 13:50:00,38.24,38.31,38.22,38.29,280928.0,30.8728,30.9294,30.8567,30.9132,280928.0
2020-05-08 14:00:00,38.28,38.33,38.24,38.31,266294.0,30.9051,30.9455,30.8728,30.9294,266294.0
2020-05-08 14:10:00,38.31,38.43,38.3,38.4,371904.0,30.9294,31.0262,30.9213,31.002,371904.0
2020-05-08 14:20:00,38.41,38.45,38.38,38.43,453404.0,31.0101,31.0424,30.9859,31.0262,453404.0
2020-05-08 14:30:00,38.43,38.51,38.35,38.39,979405.0,31.0262,31.0908,30.9617,30.9939,979405.0
2020-05-08 14:40:00,38.4,38.54,38.39,38.52,655701.0,31.002,31.115,30.9939,31.0989,655701.0
2020-05-08 14:50:00,38.52,38.6,38.46,38.6,614527.0,31.0989,31.1635,31.0505,31.1635,614527.0
2020-05-08 15:00:00,38.6,38.61,38.54,38.55,523981.0,31.1635,31.1716,31.115,31.1231,523981.0
2020-05-08 15:10:00,38.55,38.6,38.51,38.6,838358.0,31.1231,31.1635,31.0908,31.1635,838358.0
2020-05-08 15:20:00,38.59,38.63,38.53,38.57,754400.0,31.1554,31.1877,31.107,31.1393,754400.0
2020-05-08 15:30:00,38.56,38.69,38.54,38.68,804824.0,31.1312,31.2362,31.115,31.2281,804824.0
2020-05-08 15:40:00,38.67,38.72,38.61,38.69,1456494.0,31.22,31.2604,31.1716,31.2362,1456494.0
2020-05-08 15:50:00,38.7,38.8,38.68,38.78,2782429.0,31.2442,31.325,31.2281,31.3088,2782429.0
2020-05-11 09:30:00,38.52,38.63,38.14,38.14,1701975.0,31.0989,31.1877,30.7921,30.7921,1701975.0
2020-05-11 09:40:00,38.14,38.38,38.13,38.21,1003354.0,30.7921,30.9859,30.784,30.8486,1003354.0
2020-05-11 09:50:00,38.2,38.29,38.05,38.16,951284.0,30.8406,30.9132,30.7195,30.8083,951284.0
2020-05-11 10:00:00,38.16,38.4,38.14,38.3,857554.0,30.8083,31.002,30.7921,30.9213,857554.0
2020-05-11 10:10:00,38.31,38.36,38.0,38.06,530936.0,30.9294,30.9697,30.6791,30.7275,530936.0
2020-05-11 10:20:00,38.06,38.15,38.04,38.12,443723.0,30.7275,30.8002,30.7114,30.776,443723.0
2020-05-11 10:30:00,38.11,38.25,38.04,38.1,807258.0,30.7679,30.8809,30.7114,30.7598,807258.0
2020-05-11 10:40:00,38.1,38.13,37.98,38.02,545914.0,30.7598,30.784,30.6629,30.6952,545914.0
2020-05-11 10:50:00,38.02,38.09,37.92,37.96,442076.0,30.6952,30.7517,30.6145,30.6468,442076.0
2020-05-11 11:00:00,37.96,38.15,37.93,38.14,488669.0,30.6468,30.8002,30.6226,30.7921,488669.0
2020-05-11 11:10:00,38.14,38.23,38.12,38.2,393203.0,30.7921,30.8648,30.776,30.8406,393203.0
2020-05-11 11:20:00,38.2,38.21,38.01,38.04,643579.0,30.8406,30.8486,30.6872,30.7114,643579.0
2020-05-11 11:30:00,38.04,38.2,38.03,38.2,452265.0,30.7114,30.8406,30.7033,30.8406,452265.0
2020-05-11 11:40:00,38.2,38.27,38.15,38.22,377522.0,30.8406,30.8971,30.8002,30.8567,377522.0
2020-05-11 11:50:00,38.23,38.29,38.21,38.26,351350.0,30.8648,30.9132,30.8486,30.889,351350.0
2020-05-11 12:00:00,38.26,38.27,38.18,38.22,303832.0,30.889,30.8971,30.8244,30.8567,303832.0
2020-05-11 12:10:00,38.21,38.36,38.16,38.35,381378.0,30.8486,30.9697,30.8083,30.9617,381378.0
2020-05-11 12:20:00,38.35,38.52,38.34,38.45,440875.0,30.9617,31.0989,30.9536,31.0424,440875.0
2020-05-11 12:30:00,38.46,38.5,38.41,38.5,436503.0,31.0505,31.0828,31.0101,31.0828,436503.0
2020-05-11 12:40:00,38.49,38.52,38.36,38.37,422103.0,31.0747,31.0989,30.9697,30.9778,422103.0
2020-05-11 12:50:00,38.37,38.44,38.34,38.4,414947.0,30.9778,31.0343,30.9536,31.002,414947.0
2020-05-11 13:00:00,38.39,38.47,38.38,38.46,443058.0,30.9939,31.0585,30.9859,31.0505,443058.0
2020-05-11 13:10:00,38.46,38.46,38.4,38.41,280624.0,31.0505,31.0505,31.002,31.0101,280624.0
2020-05-11 13:20:00,38.42,38.45,38.31,38.33,370379.0,31.0182,31.0424,30.9294,30.9455,370379.0
2020-05-11 13:30:00,38.32,38.35,38.21,38.27,545446.0,30.9374,30.9617,30.8486,30.8971,545446.0
2020-05-11 13:40:00,38.27,38.31,38.2,38.25,377123.0,30.8971,30.9294,30.8406,30.8809,377123.0
2020-05-11 13:50:00,38.25,38.27,38.16,38.19,335131.0,30.8809,30.8971,30.8083,30.8325,335131.0
2020-05-11 14:00:00,38.18,38.21,38.1,38.13,498466.0,30.8244,30.8486,30.7598,30.784,498466.0
2020-05-11 14:10:00,38.12,38.13,38.03,38.12,300855.0,30.776,30.784,30.7033,30.776,300855.0
2020-05-11 14:20:00,38.12,38.16,38.04,38.08,475581.0,30.776,30.8083,30.7114,30.7437,475581.0
2020-05-11 14:30:00,38.08,38.22,38.07,38.21,398939.0,30.7437,30.8567,30.7356,30.8486,398939.0
2020-05-11 14:40:00,38.21,38.21,38.13,38.16,217785.0,30.8486,30.8486,30.784,30.8083,217785.0
2020-05-11 14:50:00,38.16,38.18,38.08,38.1,287115.0,30.8083,30.8244,30.7437,30.7598,287115.0
2020-05-11 15:00:00,38.1,38.2,38.09,38.15,488120.0,30.7598,30.8406,30.7517,30.8002,488120.0
2020-05-11 15:10:00,38.15,38.23,38.14,38.2,636390.0,30.8002,30.8648,30.7921,30.8406,636390.0
2020-05-11 15:20:00,38.2,38.23,38.1,38.17,615030.0,30.8406,30.8648,30.7598,30.8163,615030.0
2020-05-11 15:30:00,38.16,38.22,38.12,38.2,746025.0,30.8083,30.8567,30.776,30.8406,746025.0
2020-05-11 15:40:00,38.2,38.3,38.18,38.24,563793.0,30.8406,30.9213,30.8244,30.8728,563793.0
2020-05-11 15:50:00,38.25,38.25,38.09,38.1,1691776.0,30.8809,30.8809,30.7517,30.7598,1691776.0
2020-05-12 09:30:00,38.48,38.52,38.2,38.5,1141367.0,31.0666,31.0989,30.8406,31.0828,1141367.0
2020-05-12 09:40:00,38.5,38.53,38.04,38.05,748300.0,31.0828,31.107,30.7114,30.7195,748300.0
2020-05-12 09:50:00,38.05,38.16,37.96,38.11,648684.0,30.7195,30.8083,30.6468,30.7679,648684.0
2020-05-12 10:00:00,38.11,38.17,37.97,38.15,444713.0,30.7679,30.8163,30.6549,30.8002,444713.0
2020-05-12 10:10:00,38.15,38.28,38.11,38.26,531051.0,30.8002,30.9051,30.7679,30.889,531051.0
2020-05-12 10:20:00,38.26,38.28,38.04,38.09,337014.0,30.889,30.9051,30.7114,30.7517,337014.0
2020-05-12 10:30:00,38.09,38.15,37.93,37.97,386945.0,30.7517,30.8002,30.6226,30.6549,386945.0
2020-05-12 10:40:00,37.98,38.04,37.71,37.75,869062.0,30.6629,30.7114,30.445,30.4772,869062.0
2020-05-12 10:50:00,37.75,37.93,37.68,37.85,436432.0,30.4772,30.6226,30.4207,30.558,436432.0
2020-05-12 11:00:00,37.84,38.11,37.79,38.07,947400.0,30.5499,30.7679,30.5095,30.7356,947400.0
2020-05-12 11:10:00,38.07,38.08,37.88,37.99,562601.0,30.7356,30.7437,30.5822,30.671,562601.0
2020-05-12 11:20:00,37.99,38.09,37.98,38.07,737428.0,30.671,30.7517,30.6629,30.7356,737428.0
2020-05-12 11:30:00,38.07,38.12,37.95,38.08,422391.0,30.7356,30.776,30.6387,30.7437,422391.0
2020-05-12 11:40:00,38.08,38.1,37.95,38.0,321238.0,30.7437,30.7598,30.6387,30.6791,321238.0
2020-05-12 11:50:00,38.0,38.15,37.98,38.13,362109.0,30.6791,30.8002,30.6629,30.784,362109.0
2020-05-12 12:00:00,38.14,38.19,38.09,38.16,183480.0,30.7921,30.8325,30.7517,30.8083,183480.0
2020-05-12 12:10:00,38.16,38.33,38.11,38.3,1079261.0,30.8083,30.9455,30.7679,30.9213,1079261.0
2020-05-12 12:20:00,38.31,38.43,38.3,38.4,324614.0,30.9294,31.0262,30.9213,31.002,324614.0
2020-05-12 12:30:00,38.39,38.46,38.35,38.44,405527.0,30.9939,31.0505,30.9617,31.0343,405527.0
2020-05-12 12:40:00,38.44,38.45,38.31,38.41,3392280.0,31.0343,31.0424,30.9294,31.0101,3392280.0
2020-05-12 12:50:00,38.41,38.41,38.33,38.36,230555.0,31.0101,31.0101,30.9455,30.9697,230555.0
2020-05-12 13:00:00,38.36,38.38,38.25,38.3,319552.0,30.9697,30.9859,30.8809,30.9213,319552.0
2020-05-12 13:10:00,38.3,38.31,38.01,38.01,398947.0,30.9213,30.9294,30.6872,30.6872,398947.0
2020-05-12 13:20:00,38.01,38.02,37.84,37.88,326580.0,30.6872,30.6952,30.5499,30.5822,326580.0
2020-05-12 13:30:00,37.88,37.99,37.87,37.95,403794.0,30.5822,30.671,30.5741,30.6387,403794.0
2020-05-12 13:40:00,37.95,37.97,37.9,37.92,298811.0,30.6387,30.6549,30.5983,30.6145,298811.0
2020-05-12 13:50:00,37.92,37.98,37.89,37.95,255857.0,30.6145,30.6629,30.5903,30.6387,255857.0
2020-05-12 14:00:00,37.96,38.0,37.92,37.92,234628.0,30.6468,30.6791,30.6145,30.6145,234628.0
2020-05-12 14:10:00,37.92,37.92,37.75,37.77,354962.0,30.6145,30.6145,30.4772,30.4934,354962.0
2020-05-12 14:20:00,37.78,37.84,37.75,37.77,481427.0,30.5015,30.5499,30.4772,30.4934,481427.0
2020-05-12 14:30:00,37.77,37.84,37.71,37.82,359410.0,30.4934,30.5499,30.445,30.5338,359410.0
2020-05-12 14:40:00,37.81,37.83,37.7,37.81,595510.0,30.5257,30.5418,30.4369,30.5257,595510.0
2020-05-12 14:50:00,37.81,37.94,37.79,37.88,422776.0,30.5257,30.6306,30.5095,30.5822,422776.0
2020-05-12 15:00:00,37.88,38.06,37.85,38.05,443689.0,30.5822,30.7275,30.558,30.7195,443689.0
2020-05-12 15:10:00,38.05,38.07,37.94,37.98,762984.0,30.7195,30.7356,30.6306,30.6629,762984.0
2020-05-12 15:20:00,37.98,38.07,37.94,37.94,1357405.0,30.6629,30.7356,30.6306,30.6306,1357405.0
2020-05-12 15:30:00,37.95,37.98,37.74,37.78,763524.0,30.6387,30.6629,30.4692,30.5015,763524.0
2020-05-12 15:40:00,37.79,37.79,37.59,37.61,1035074.0,30.5095,30.5095,30.3481,30.3642,1035074.0
2020-05-12 15:50:00,37.6,37.62,37.38,37.38,2889648.0,30.3561,30.3723,30.1785,30.1785,2889648.0
2020-05-13 09:30:00,37.18,37.23,36.28,36.48,2378226.0,30.0171,30.0574,29.2905,29.4519,2378226.0
2020-05-13 09:40:00,36.47,36.72,36.4,36.58,1177681.0,29.4438,29.6457,29.3873,29.5327,1177681.0
2020-05-13 09:50:00,36.57,36.57,36.11,36.24,1069184.0,29.5246,29.5246,29.1532,29.2582,1069184.0
2020-05-13 10:00:00,36.24,36.45,36.23,36.33,980483.0,29.2582,29.4277,29.2501,29.3308,980483.0
2020-05-13 10:10:00,36.34,36.46,36.25,36.33,755356.0,29.3389,29.4358,29.2662,29.3308,755356.0
2020-05-13 10:20:00,36.32,36.36,36.05,36.26,859010.0,29.3227,29.355,29.1048,29.2743,859010.0
2020-05-13 10:30:00,36.27,36.71,36.26,36.38,1541791.0,29.2824,29.6376,29.2743,29.3712,1541791.0
2020-05-13 10:40:00,36.39,36.44,35.96,35.98,946600.0,29.3793,29.4196,29.0321,29.0482,946600.0
2020-05-13 10:50:00,35.98,36.09,35.85,35.9,687002.0,29.0482,29.1371,28.9433,28.9837,687002.0
2020-05-13 11:00:00,35.9,36.03,35.84,35.9,647052.0,28.9837,29.0886,28.9352,28.9837,647052.0
2020-05-13 11:10:00,35.89,36.03,35.78,35.78,544186.0,28.9756,29.0886,28.8868,28.8868,544186.0
2020-05-13 11:20:00,35.77,35.89,35.64,35.89,618484.0,28.8787,28.9756,28.7738,28.9756,618484.0
2020-05-13 11:30:00,35.88,35.97,35.74,35.76,1014101.0,28.9675,29.0402,28.8545,28.8706,1014101.0
2020-05-13 11:40:00,35.77,35.85,35.68,35.7,1037231.0,28.8787,28.9433,28.806,28.8222,1037231.0
2020-05-13 11:50:00,35.7,35.84,35.65,35.76,2032831.0,28.8222,28.9352,28.7818,28.8706,2032831.0
2020-05-13 12:00:00,35.76,35.88,35.64,35.66,1253334.0,28.8706,28.9675,28.7738,28.7899,1253334.0
2020-05-13 12:10:00,35.66,35.76,35.59,35.6,944314.0,28.7899,28.8706,28.7334,28.7415,944314.0
2020-05-13 12:20:00,35.59,35.93,35.59,35.87,619308.0,28.7334,29.0079,28.7334,28.9594,619308.0
2020-05-13 12:30:00,35.87,36.05,35.87,35.97,675655.0,28.9594,29.1048,28.9594,29.0402,675655.0
2020-05-13 12:40:00,35.96,35.96,35.75,35.87,477312.0,29.0321,29.0321,28.8626,28.9594,477312.0
2020-05-13 12:50:00,35.87,35.88,35.75,35.86,240534.0,28.9594,28.9675,28.8626,28.9514,240534.0
2020-05-13 13:00:00,35.86,35.88,35.62,35.78,578699.0,28.9514,28.9675,28.7576,28.8868,578699.0
2020-05-13 13:10:00,35.77,36.14,35.77,36.11,623269.0,28.8787,29.1774,28.8787,29.1532,623269.0
2020-05-13 13:20:00,36.1,36.11,35.92,36.01,432812.0,29.1451,29.1532,28.9998,29.0725,432812.0
2020-05-13 13:30:00,36.01,36.04,35.86,35.92,276692.0,29.0725,29.0967,28.9514,28.9998,276692.0
2020-05-13 13:40:00,35.92,35.96,35.8,35.87,296211.0,28.9998,29.0321,28.9029,28.9594,296211.0
2020-05-13 13:50:00,35.88,35.88,35.73,35.76,170677.0,28.9675,28.9675,28.8464,28.8706,170677.0
2020-05-13 14:00:00,35.76,35.83,35.65,35.74,310553.0,28.8706,28.9271,28.7818,28.8545,310553.0
2020-05-13 14:10:00,35.73,35.82,35.66,35.7,521051.0,28.8464,28.9191,28.7899,28.8222,521051.0
2020-05-13 14:20:00,35.7,35.8,35.64,35.75,337418.0,28.8222,28.9029,28.7738,28.8626,337418.0
2020-05-13 14:30:00,35.75,35.88,35.73,35.8,351436.0,28.8626,28.9675,28.8464,28.9029,351436.0
2020-05-13 14:40:00,35.8,35.84,35.67,35.7,409492.0,28.9029,28.9352,28.798,28.8222,409492.0
2020-05-13 14:50:00,35.69,35.73,35.6,35.6,480913.0,28.8141,28.8464,28.7415,28.7415,480913.0
2020-05-13 15:00:00,35.61,35.83,35.6,35.64,576548.0,28.7495,28.9271,28.7415,28.7738,576548.0
2020-05-13 15:10:00,35.65,35.75,35.62,35.67,670126.0,28.7818,28.8626,28.7576,28.798,670126.0
2020-05-13 15:20:00,35.66,35.67,35.46,35.55,704516.0,28.7899,28.798,28.6284,28.7011,704516.0
2020-05-13 15:30:00,35.55,35.84,35.52,35.78,838691.0,28.7011,28.9352,28.6769,28.8868,838691.0
2020-05-13 15:40:00,35.78,35.86,35.66,35.77,1009149.0,28.8868,28.9514,28.7899,28.8787,1009149.0
2020-05-13 15:50:00,35.76,35.9,35.7,35.76,1971351.0,28.8706,28.9837,28.8222,28.8706,1971351.0
2020-05-14 09:30:00,35.11,35.11,34.64,34.76,2082023.0,28.3459,28.3459,27.9664,28.0633,2082023.0
2020-05-14 09:40:00,34.75,34.84,34.53,34.61,1089139.0,28.0552,28.1279,27.8776,27.9422,1089139.0
2020-05-14 09:50:00,34.61,34.65,34.34,34.45,1277052.0,27.9422,27.9745,27.7242,27.813,1277052.0
2020-05-14 10:00:00,34.45,34.76,34.3,34.76,1115623.0,27.813,28.0633,27.6919,28.0633,1115623.0
2020-05-14 10:10:00,34.75,35.0,34.69,34.93,778558.0,28.0552,28.2571,28.0068,28.2005,778558.0
2020-05-14 10:20:00,34.92,35.34,34.91,35.16,696161.0,28.1925,28.5315,28.1844,28.3862,696161.0
2020-05-14 10:30:00,35.17,36.06,35.17,36.05,1712307.0,28.3943,29.1128,28.3943,29.1048,1712307.0
2020-05-14 10:40:00,36.06,36.06,35.69,36.0,758212.0,29.1128,29.1128,28.8141,29.0644,758212.0
2020-05-14 10:50:00,36.0,36.4,35.92,36.07,1379254.0,29.0644,29.3873,28.9998,29.1209,1379254.0
2020-05-14 11:00:00,36.07,36.46,36.07,36.2,1198445.0,29.1209,29.4358,29.1209,29.2259,1198445.0
2020-05-14 11:10:00,36.2,36.4,36.06,36.27,749049.0,29.2259,29.3873,29.1128,29.2824,749049.0
2020-05-14 11:20:00,36.27,36.27,35.74,35.77,617160.0,29.2824,29.2824,28.8545,28.8787,617160.0
2020-05-14 11:30:00,35.77,35.88,35.44,35.48,741753.0,28.8787,28.9675,28.6123,28.6446,741753.0
2020-05-14 11:40:00,35.48,35.52,35.31,35.46,720659.0,28.6446,28.6769,28.5073,28.6284,720659.0
2020-05-14 11:50:00,35.45,35.85,35.43,35.71,552291.0,28.6204,28.9433,28.6042,28.8303,552291.0
2020-05-14 12:00:00,35.72,35.85,35.63,35.83,390510.0,28.8383,28.9433,28.7657,28.9271,390510.0
2020-05-14 12:10:00,35.83,35.99,35.78,35.79,444534.0,28.9271,29.0563,28.8868,28.8949,444534.0
2020-05-14 12:20:00,35.79,35.91,35.73,35.75,265360.0,28.8949,28.9917,28.8464,28.8626,265360.0
2020-05-14 12:30:00,35.75,35.93,35.74,35.88,331856.0,28.8626,29.0079,28.8545,28.9675,331856.0
2020-05-14 12:40:00,35.88,35.95,35.82,35.89,234720.0,28.9675,29.024,28.9191,28.9756,234720.0
2020-05-14 12:50:00,35.88,36.25,35.87,36.18,511235.0,28.9675,29.2662,28.9594,29.2097,511235.0
2020-05-14 13:00:00,36.19,36.2,36.01,36.06,287399.0,29.2178,29.2259,29.0725,29.1128,287399.0
2020-05-14 13:10:00,36.07,36.19,36.07,36.19,329714.0,29.1209,29.2178,29.1209,29.2178,329714.0
2020-05-14 13:20:00,36.19,36.42,36.18,36.42,336983.0,29.2178,29.4035,29.2097,29.4035,336983.0
2020-05-14 13:30:00,36.41,36.47,36.22,36.27,375317.0,29.3954,29.4438,29.242,29.2824,375317.0
2020-05-14 13:40:00,36.25,36.39,36.18,36.32,299426.0,29.2662,29.3793,29.2097,29.3227,299426.0
2020-05-14 13:50:00,36.33,36.34,36.04,36.05,315553.0,29.3308,29.3389,29.0967,29.1048,315553.0
2020-05-14 14:00:00,36.06,36.06,35.9,36.02,291530.0,29.1128,29.1128,28.9837,29.0805,291530.0
2020-05-14 14:10:00,36.02,36.09,35.95,36.03,214178.0,29.0805,29.1371,29.024,29.0886,214178.0
2020-05-14 14:20:00,36.02,36.18,36.01,36.14,244369.0,29.0805,29.2097,29.0725,29.1774,244369.0
2020-05-14 14:30:00,36.14,36.18,35.96,35.98,250014.0,29.1774,29.2097,29.0321,29.0482,250014.0
2020-05-14 14:40:00,35.98,36.04,35.88,35.93,432096.0,29.0482,29.0967,28.9675,29.0079,432096.0
2020-05-14 14:50:00,35.91,36.08,35.88,36.01,261428.0,28.9917,29.129,28.9675,29.0725,261428.0
2020-05-14 15:00:00,36.0,36.15,35.96,36.12,479101.0,29.0644,29.1855,29.0321,29.1613,479101.0
2020-05-14 15:10:00,36.11,36.13,35.98,36.0,1182162.0,29.1532,29.1693,29.0482,29.0644,1182162.0
2020-05-14 15:20:00,36.0,36.1,35.9,36.03,1922077.0,29.0644,29.1451,28.9837,29.0886,1922077.0
2020-05-14 15:30:00,36.02,36.09,35.84,35.87,790487.0,29.0805,29.1371,28.9352,28.9594,790487.0
2020-05-14 15:40:00,35.87,35.93,35.75,35.87,2594497.0,28.9594,29.0079,28.8626,28.9594,2594497.0
2020-05-14 15:50:00,35.87,36.11,35.87,36.11,1359183.0,28.9594,29.1532,28.9594,29.1532,1359183.0
2020-05-15 09:30:00,36.14,36.27,35.67,36.24,2329644.0,29.1774,29.2824,28.798,29.2582,2329644.0
2020-05-15 09:40:00,36.25,36.35,35.98,36.1,722840.0,29.2662,29.347,29.0482,29.1451,722840.0
2020-05-15 09:50:00,36.11,36.47,36.11,36.29,525318.0,29.1532,29.4438,29.1532,29.2985,525318.0
2020-05-15 10:00:00,36.3,36.46,36.12,36.46,946653.0,29.3066,29.4358,29.1613,29.4358,946653.0
2020-05-15 10:10:00,36.46,36.68,36.4,36.56,869033.0,29.4358,29.6134,29.3873,29.5165,869033.0
2020-05-15 10:20:00,36.57,36.76,36.51,36.62,746902.0,29.5246,29.678,29.4761,29.5649,746902.0
2020-05-15 10:30:00,36.61,36.89,36.54,36.79,789040.0,29.5569,29.7829,29.5004,29.7022,789040.0
2020-05-15 10:40:00,36.79,36.86,36.68,36.71,532060.0,29.7022,29.7587,29.6134,29.6376,532060.0
2020-05-15 10:50:00,36.71,36.72,36.47,36.49,622976.0,29.6376,29.6457,29.4438,29.46,622976.0
2020-05-15 11:00:00,36.49,36.49,36.23,36.33,829535.0,29.46,29.46,29.2501,29.3308,829535.0
2020-05-15 11:10:00,36.32,36.37,36.1,36.35,1088209.0,29.3227,29.3631,29.1451,29.347,1088209.0
2020-05-15 11:20:00,36.35,36.55,36.32,36.44,748868.0,29.347,29.5084,29.3227,29.4196,748868.0
2020-05-15 11:30:00,36.43,36.49,36.28,36.33,487451.0,29.4116,29.46,29.2905,29.3308,487451.0
2020-05-15 11:40:00,36.33,36.36,36.19,36.2,469512.0,29.3308,29.355,29.2178,29.2259,469512.0
2020-05-15 11:50:00,36.21,36.37,36.16,36.3,405404.0,29.2339,29.3631,29.1936,29.3066,405404.0
2020-05-15 12:00:00,36.3,36.5,36.27,36.49,424640.0,29.3066,29.4681,29.2824,29.46,424640.0
2020-05-15 12:10:00,36.5,36.5,36.32,36.4,301591.0,29.4681,29.4681,29.3227,29.3873,301591.0
2020-05-15 12:20:00,36.4,36.5,36.4,36.44,274684.0,29.3873,29.4681,29.3873,29.4196,274684.0
2020-05-15 12:30:00,36.45,36.47,36.36,36.39,293883.0,29.4277,29.4438,29.355,29.3793,293883.0
2020-05-15 12:40:00,36.38,36.49,36.28,36.35,1376501.0,29.3712,29.46,29.2905,29.347,1376501.0
2020-05-15 12:50:00,36.34,36.35,36.18,36.25,334321.0,29.3389,29.347,29.2097,29.2662,334321.0
2020-05-15 13:00:00,36.25,36.32,36.16,36.19,428182.0,29.2662,29.3227,29.1936,29.2178,428182.0
2020-05-15 13:10:00,36.2,36.29,36.18,36.22,315467.0,29.2259,29.2985,29.2097,29.242,315467.0
2020-05-15 13:20:00,36.23,36.28,36.16,36.24,268091.0,29.2501,29.2905,29.1936,29.2582,268091.0
2020-05-15 13:30:00,36.23,36.34,36.2,36.34,245888.0,29.2501,29.3389,29.2259,29.3389,245888.0
2020-05-15 13:40:00,36.34,36.38,36.26,36.27,273343.0,29.3389,29.3712,29.2743,29.2824,273343.0
2020-05-15 13:50:00,36.27,36.42,36.24,36.4,327722.0,29.2824,29.4035,29.2582,29.3873,327722.0
2020-05-15 14:00:00,36.4,36.64,36.4,36.61,793138.0,29.3873,29.5811,29.3873,29.5569,793138.0
2020-05-15 14:10:00,36.61,36.66,36.55,36.57,420625.0,29.5569,29.5972,29.5084,29.5246,420625.0
2020-05-15 14:20:00,36.58,36.65,36.51,36.55,271394.0,29.5327,29.5892,29.4761,29.5084,271394.0
2020-05-15 14:30:00,36.55,36.57,36.38,36.42,302101.0,29.5084,29.5246,29.3712,29.4035,302101.0
2020-05-15 14:40:00,36.43,36.46,36.36,36.42,186386.0,29.4116,29.4358,29.355,29.4035,186386.0
2020-05-15 14:50:00,36.43,36.49,36.3,36.32,302610.0,29.4116,29.46,29.3066,29.3227,302610.0
2020-05-15 15:00:00,36.32,36.42,36.27,36.38,427372.0,29.3227,29.4035,29.2824,29.3712,427372.0
2020-05-15 15:10:00,36.38,36.42,36.29,36.4,531706.0,29.3712,29.4035,29.2985,29.3873,531706.0
2020-05-15 15:20:00,36.4,36.46,36.36,36.39,568382.0,29.3873,29.4358,29.355,29.3793,568382.0
2020-05-15 15:30:00,36.39,36.41,36.17,36.18,1065555.0,29.3793,29.3954,29.2016,29.2097,1065555.0
2020-05-15 15:40:00,36.18,36.19,36.04,36.14,948969.0,29.2097,29.2178,29.0967,29.1774,948969.0
2020-05-15 15:50:00,36.14,36.14,35.93,36.02,2454294.0,29.1774,29.1774,29.0079,29.0805,2454294.0
2020-05-18 09:30:00,38.05,38.57,37.95,38.55,4485097.0,30.7195,31.1393,30.6387,31.1231,4485097.0
2020-05-18 09:40:00,38.56,38.59,38.19,38.48,2233711.0,31.1312,31.1554,30.8325,31.0666,2233711.0
2020-05-18 09:50:00,38.48,38.62,38.33,38.37,1972280.0,31.0666,31.1796,30.9455,30.9778,1972280.0
2020-05-18 10:00:00,38.37,38.42,38.18,38.25,1101543.0,30.9778,31.0182,30.8244,30.8809,1101543.0
2020-05-18 10:10:00,38.25,38.29,38.03,38.22,928425.0,30.8809,30.9132,30.7033,30.8567,928425.0
2020-05-18 10:20:00,38.21,38.32,38.15,38.26,682051.0,30.8486,30.9374,30.8002,30.889,682051.0
2020-05-18 10:30:00,38.26,38.6,38.23,38.58,818812.0,30.889,31.1635,30.8648,31.1473,818812.0
2020-05-18 10:40:00,38.59,38.71,38.54,38.66,948769.0,31.1554,31.2523,31.115,31.2119,948769.0
2020-05-18 10:50:00,38.66,38.71,38.48,38.49,751311.0,31.2119,31.2523,31.0666,31.0747,751311.0
2020-05-18 11:00:00,38.5,38.76,38.45,38.73,838670.0,31.0828,31.2927,31.0424,31.2684,838670.0
2020-05-18 11:10:00,38.74,38.77,38.6,38.75,836099.0,31.2765,31.3007,31.1635,31.2846,836099.0
2020-05-18 11:20:00,38.76,38.99,38.75,38.99,882472.0,31.2927,31.4784,31.2846,31.4784,882472.0
2020-05-18 11:30:00,38.99,38.99,38.74,38.75,1004538.0,31.4784,31.4784,31.2765,31.2846,1004538.0
2020-05-18 11:40:00,38.75,38.88,38.63,38.64,697831.0,31.2846,31.3895,31.1877,31.1958,697831.0
2020-05-18 11:50:00,38.63,38.83,38.61,38.79,670273.0,31.1877,31.3492,31.1716,31.3169,670273.0
2020-05-18 12:00:00,38.78,38.84,38.69,38.76,558978.0,31.3088,31.3573,31.2362,31.2927,558978.0
2020-05-18 12:10:00,38.75,38.78,38.58,38.62,528843.0,31.2846,31.3088,31.1473,31.1796,528843.0
2020-05-18 12:20:00,38.62,38.75,38.59,38.73,445345.0,31.1796,31.2846,31.1554,31.2684,445345.0
2020-05-18 12:30:00,38.73,38.79,38.69,38.78,559388.0,31.2684,31.3169,31.2362,31.3088,559388.0
2020-05-18 12:40:00,38.78,38.78,38.57,38.6,890582.0,31.3088,31.3088,31.1393,31.1635,890582.0
2020-05-18 12:50:00,38.61,38.73,38.58,38.7,489018.0,31.1716,31.2684,31.1473,31.2442,489018.0
2020-05-18 13:00:00,38.69,38.84,38.69,38.8,497746.0,31.2362,31.3573,31.2362,31.325,497746.0
2020-05-18 13:10:00,38.8,38.83,38.76,38.82,285083.0,31.325,31.3492,31.2927,31.3411,285083.0
2020-05-18 13:20:00,38.81,38.88,38.76,38.86,348280.0,31.333,31.3895,31.2927,31.3734,348280.0
2020-05-18 13:30:00,38.87,38.88,38.63,38.74,433009.0,31.3815,31.3895,31.1877,31.2765,433009.0
2020-05-18 13:40:00,38.75,38.83,38.71,38.78,450482.0,31.2846,31.3492,31.2523,31.3088,450482.0
2020-05-18 13:50:00,38.78,38.85,38.72,38.84,354648.0,31.3088,31.3653,31.2604,31.3573,354648.0
2020-05-18 14:00:00,38.85,38.9,38.8,38.82,438978.0,31.3653,31.4057,31.325,31.3411,438978.0
2020-05-18 14:10:00,38.81,38.82,38.6,38.62,407411.0,31.333,31.3411,31.1635,31.1796,407411.0
2020-05-18 14:20:00,38.62,38.73,38.59,38.7,347673.0,31.1796,31.2684,31.1554,31.2442,347673.0
2020-05-18 14:30:00,38.7,38.96,38.7,38.95,395340.0,31.2442,31.4541,31.2442,31.4461,395340.0
2020-05-18 14:40:00,38.96,38.97,38.87,38.89,446484.0,31.4541,31.4622,31.3815,31.3976,446484.0
2020-05-18 14:50:00,38.88,38.94,38.85,38.92,652130.0,31.3895,31.438,31.3653,31.4218,652130.0
2020-05-18 15:00:00,38.91,39.01,38.9,39.0,893302.0,31.4138,31.4945,31.4057,31.4864,893302.0
2020-05-18 15:10:00,39.0,39.02,38.92,39.01,908791.0,31.4864,31.5026,31.4218,31.4945,908791.0
2020-05-18 15:20:00,39.0,39.06,38.98,39.0,625794.0,31.4864,31.5349,31.4703,31.4864,625794.0
2020-05-18 15:30:00,38.99,39.11,38.94,38.97,1535888.0,31.4784,31.5752,31.438,31.4622,1535888.0
2020-05-18 15:40:00,38.97,39.17,38.97,39.12,1279857.0,31.4622,31.6237,31.4622,31.5833,1279857.0
2020-05-18 15:50:00,39.12,39.18,38.93,38.94,2269734.0,31.5833,31.6317,31.4299,31.438,2269734.0
2020-05-19 09:30:00,38.98,39.1,38.23,38.37,2006621.0,31.4703,31.5672,30.8648,30.9778,2006621.0
2020-05-19 09:40:00,38.36,38.36,38.12,38.13,1093404.0,30.9697,30.9697,30.776,30.784,1093404.0
2020-05-19 09:50:00,38.14,38.53,38.09,38.52,945084.0,30.7921,31.107,30.7517,31.0989,945084.0
2020-05-19 10:00:00,38.52,38.77,38.35,38.74,814939.0,31.0989,31.3007,30.9617,31.2765,814939.0
2020-05-19 10:10:00,38.73,38.74,38.45,38.46,648399.0,31.2684,31.2765,31.0424,31.0505,648399.0
2020-05-19 10:20:00,38.46,38.61,38.35,38.41,611330.0,31.0505,31.1716,30.9617,31.0101,611330.0
2020-05-19 10:30:00,38.4,38.63,38.15,38.26,1363943.0,31.002,31.1877,30.8002,30.889,1363943.0
2020-05-19 10:40:00,38.26,38.34,38.08,38.31,703439.0,30.889,30.9536,30.7437,30.9294,703439.0
2020-05-19 10:50:00,38.31,38.49,38.31,38.34,679285.0,30.9294,31.0747,30.9294,30.9536,679285.0
2020-05-19 11:00:00,38.34,38.48,38.28,38.4,580438.0,30.9536,31.0666,30.9051,31.002,580438.0
2020-05-19 11:10:00,38.4,38.42,38.16,38.36,817444.0,31.002,31.0182,30.8083,30.9697,817444.0
2020-05-19 11:20:00,38.37,38.49,38.31,38.4,676122.0,30.9778,31.0747,30.9294,31.002,676122.0
2020-05-19 11:30:00,38.39,38.51,38.31,38.33,749857.0,30.9939,31.0908,30.9294,30.9455,749857.0
2020-05-19 11:40:00,38.33,38.43,38.16,38.17,536696.0,30.9455,31.0262,30.8083,30.8163,536696.0
2020-05-19 11:50:00,38.17,38.27,38.14,38.27,559561.0,30.8163,30.8971,30.7921,30.8971,559561.0
2020-05-19 12:00:00,38.27,38.36,38.24,38.34,456455.0,30.8971,30.9697,30.8728,30.9536,456455.0
2020-05-19 12:10:00,38.34,38.4,38.25,38.27,401239.0,30.9536,31.002,30.8809,30.8971,401239.0
2020-05-19 12:20:00,38.28,38.38,38.27,38.32,321567.0,30.9051,30.9859,30.8971,30.9374,321567.0
2020-05-19 12:30:00,38.32,38.37,38.26,38.3,465912.0,30.9374,30.9778,30.889,30.9213,465912.0
2020-05-19 12:40:00,38.3,38.36,38.27,38.31,203084.0,30.9213,30.9697,30.8971,30.9294,203084.0
2020-05-19 12:50:00,38.31,38.32,38.23,38.24,241162.0,30.9294,30.9374,30.8648,30.8728,241162.0
2020-05-19 13:00:00,38.24,38.27,38.15,38.23,359734.0,30.8728,30.8971,30.8002,30.8648,359734.0
2020-05-19 13:10:00,38.23,38.4,38.23,38.4,324009.0,30.8648,31.002,30.8648,31.002,324009.0
2020-05-19 13:20:00,38.4,38.43,38.35,38.36,309485.0,31.002,31.0262,30.9617,30.9697,309485.0
2020-05-19 13:30:00,38.36,38.36,38.27,38.3,199803.0,30.9697,30.9697,30.8971,30.9213,199803.0
2020-05-19 13:40:00,38.31,38.47,38.3,38.44,266932.0,30.9294,31.0585,30.9213,31.0343,266932.0
2020-05-19 13:50:00,38.44,38.45,38.38,38.42,233864.0,31.0343,31.0424,30.9859,31.0182,233864.0
2020-05-19 14:00:00,38.41,38.52,38.33,38.52,255329.0,31.0101,31.0989,30.9455,31.0989,255329.0
2020-05-19 14:10:00,38.52,38.52,38.45,38.49,270208.0,31.0989,31.0989,31.0424,31.0747,270208.0
2020-05-19 14:20:00,38.5,38.59,38.48,38.53,285142.0,31.0828,31.1554,31.0666,31.107,285142.0
2020-05-19 14:30:00,38.54,38.56,38.47,38.5,285469.0,31.115,31.1312,31.0585,31.0828,285469.0
2020-05-19 14:40:00,38.49,38.57,38.46,38.56,371701.0,31.0747,31.1393,31.0505,31.1312,371701.0
2020-05-19 14:50:00,38.56,38.57,38.08,38.12,1114275.0,31.1312,31.1393,30.7437,30.776,1114275.0
2020-05-19 15:00:00,38.12,38.34,38.07,38.33,864555.0,30.776,30.9536,30.7356,30.9455,864555.0
2020-05-19 15:10:00,38.34,38.47,38.29,38.36,681933.0,30.9536,31.0585,30.9132,30.9697,681933.0
2020-05-19 15:20:00,38.37,38.38,38.16,38.26,913035.0,30.9778,30.9859,30.8083,30.889,913035.0
2020-05-19 15:30:00,38.26,38.26,38.05,38.14,1126694.0,30.889,30.889,30.7195,30.7921,1126694.0
2020-05-19 15:40:00,38.14,38.16,37.98,37.99,997303.0,30.7921,30.8083,30.6629,30.671,997303.0
2020-05-19 15:50:00,37.99,38.05,37.81,37.83,1554839.0,30.671,30.7195,30.5257,30.5418,1554839.0
2020-05-20 09:30:00,38.62,38.74,38.41,38.72,1136844.0,31.1796,31.2765,31.0101,31.2604,1136844.0
2020-05-20 09:40:00,38.73,39.01,38.67,38.98,1089838.0,31.2684,31.4945,31.22,31.4703,1089838.0
2020-05-20 09:50:00,38.98,39.09,38.82,39.01,1199678.0,31.4703,31.5591,31.3411,31.4945,1199678.0
2020-05-20 10:00:00,39.02,39.2,38.95,39.1,798361.0,31.5026,31.6479,31.4461,31.5672,798361.0
2020-05-20 10:10:00,39.09,39.28,39.09,39.22,709950.0,31.5591,31.7125,31.5591,31.664,709950.0
2020-05-20 10:20:00,39.22,39.3,39.08,39.3,801478.0,31.664,31.7286,31.551,31.7286,801478.0
2020-05-20 10:30:00,39.31,39.35,39.11,39.19,1166339.0,31.7367,31.769,31.5752,31.6398,1166339.0
2020-05-20 10:40:00,39.2,39.32,39.13,39.26,760266.0,31.6479,31.7448,31.5914,31.6963,760266.0
2020-05-20 10:50:00,39.26,39.33,39.24,39.26,638820.0,31.6963,31.7529,31.6802,31.6963,638820.0
2020-05-20 11:00:00,39.26,39.4,39.12,39.16,1547018.0,31.6963,31.8094,31.5833,31.6156,1547018.0
2020-05-20 11:10:00,39.17,39.31,39.11,39.29,489544.0,31.6237,31.7367,31.5752,31.7206,489544.0
2020-05-20 11:20:00,39.3,39.32,39.22,39.28,845046.0,31.7286,31.7448,31.664,31.7125,845046.0
2020-05-20 11:30:00,39.28,39.3,39.1,39.15,606861.0,31.7125,31.7286,31.5672,31.6075,606861.0
2020-05-20 11:40:00,39.15,39.22,39.13,39.19,342613.0,31.6075,31.664,31.5914,31.6398,342613.0
2020-05-20 11:50:00,39.18,39.21,39.08,39.09,420973.0,31.6317,31.656,31.551,31.5591,420973.0
2020-05-20 12:00:00,39.09,39.12,38.99,39.05,553654.0,31.5591,31.5833,31.4784,31.5268,553654.0
2020-05-20 12:10:00,39.05,39.05,38.92,39.02,766855.0,31.5268,31.5268,31.4218,31.5026,766855.0
2020-05-20 12:20:00,39.03,39.13,38.98,39.12,459864.0,31.5106,31.5914,31.4703,31.5833,459864.0
2020-05-20 12:30:00,39.13,39.15,39.06,39.12,422567.0,31.5914,31.6075,31.5349,31.5833,422567.0
2020-05-20 12:40:00,39.12,39.17,39.05,39.15,539213.0,31.5833,31.6237,31.5268,31.6075,539213.0
2020-05-20 12:50:00,39.15,39.23,39.09,39.12,355116.0,31.6075,31.6721,31.5591,31.5833,355116.0
2020-05-20 13:00:00,39.13,39.13,39.03,39.03,382482.0,31.5914,31.5914,31.5106,31.5106,382482.0
2020-05-20 13:10:00,39.03,39.17,39.0,39.12,299919.0,31.5106,31.6237,31.4864,31.5833,299919.0
2020-05-20 13:20:00,39.12,39.15,38.98,39.0,311333.0,31.5833,31.6075,31.4703,31.4864,311333.0
2020-05-20 13:30:00,39.0,39.05,38.93,39.02,275595.0,31.4864,31.5268,31.4299,31.5026,275595.0
2020-05-20 13:40:00,39.02,39.08,38.98,39.03,314629.0,31.5026,31.551,31.4703,31.5106,314629.0
2020-05-20 13:50:00,39.04,39.04,38.99,39.04,177578.0,31.5187,31.5187,31.4784,31.5187,177578.0
2020-05-20 14:00:00,39.04,39.17,38.97,39.1,376762.0,31.5187,31.6237,31.4622,31.5672,376762.0
2020-05-20 14:10:00,39.1,39.17,39.03,39.09,342936.0,31.5672,31.6237,31.5106,31.5591,342936.0
2020-05-20 14:20:00,39.09,39.23,39.09,39.21,362218.0,31.5591,31.6721,31.5591,31.656,362218.0
2020-05-20 14:30:00,39.2,39.31,39.18,39.22,423186.0,31.6479,31.7367,31.6317,31.664,423186.0
2020-05-20 14:40:00,39.23,39.37,39.23,39.36,356708.0,31.6721,31.7851,31.6721,31.7771,356708.0
2020-05-20 14:50:00,39.35,39.39,39.29,39.29,400745.0,31.769,31.8013,31.7206,31.7206,400745.0
2020-05-20 15:00:00,39.29,39.37,39.26,39.32,666461.0,31.7206,31.7851,31.6963,31.7448,666461.0
2020-05-20 15:10:00,39.31,39.34,39.15,39.22,932518.0,31.7367,31.7609,31.6075,31.664,932518.0
2020-05-20 15:20:00,39.22,39.35,39.21,39.34,479175.0,31.664,31.769,31.656,31.7609,479175.0
2020-05-20 15:30:00,39.34,39.36,39.28,39.35,661838.0,31.7609,31.7771,31.7125,31.769,661838.0
2020-05-20 15:40:00,39.36,39.42,39.27,39.28,960227.0,31.7771,31.8255,31.7044,31.7125,960227.0
2020-05-20 15:50:00,39.29,39.37,39.19,39.31,2185719.0,31.7206,31.7851,31.6398,31.7367,2185719.0
2020-05-21 09:30:00,39.47,39.63,39.19,39.39,1815920.0,31.8659,31.9951,31.6398,31.8013,1815920.0
2020-05-21 09:40:00,39.4,39.52,39.25,39.27,740988.0,31.8094,31.9062,31.6883,31.7044,740988.0
2020-05-21 09:50:00,39.26,39.29,39.02,39.22,842867.0,31.6963,31.7206,31.5026,31.664,842867.0
2020-05-21 10:00:00,39.23,39.37,39.19,39.29,578913.0,31.6721,31.7851,31.6398,31.7206,578913.0
2020-05-21 10:10:00,39.3,39.41,39.29,39.34,415342.0,31.7286,31.8174,31.7206,31.7609,415342.0
2020-05-21 10:20:00,39.33,39.44,39.26,39.27,416652.0,31.7529,31.8417,31.6963,31.7044,416652.0
2020-05-21 10:30:00,39.27,39.27,38.9,38.94,1038350.0,31.7044,31.7044,31.4057,31.438,1038350.0
2020-05-21 10:40:00,38.93,39.09,38.9,39.02,541495.0,31.4299,31.5591,31.4057,31.5026,541495.0
2020-05-21 10:50:00,39.02,39.03,38.93,38.93,554378.0,31.5026,31.5106,31.4299,31.4299,554378.0
2020-05-21 11:00:00,38.92,38.92,38.56,38.68,1269405.0,31.4218,31.4218,31.1312,31.2281,1269405.0
2020-05-21 11:10:00,38.69,38.8,38.55,38.58,469111.0,31.2362,31.325,31.1231,31.1473,469111.0
2020-05-21 11:20:00,38.59,38.63,38.41,38.52,599810.0,31.1554,31.1877,31.0101,31.0989,599810.0
2020-05-21 11:30:00,38.53,38.75,38.51,38.75,565087.0,31.107,31.2846,31.0908,31.2846,565087.0
2020-05-21 11:40:00,38.75,38.81,38.63,38.68,650029.0,31.2846,31.333,31.1877,31.2281,650029.0
2020-05-21 11:50:00,38.68,38.76,38.61,38.75,365041.0,31.2281,31.2927,31.1716,31.2846,365041.0
2020-05-21 12:00:00,38.75,38.88,38.75,38.83,447374.0,31.2846,31.3895,31.2846,31.3492,447374.0
2020-05-21 12:10:00,38.83,38.96,38.81,38.89,760591.0,31.3492,31.4541,31.333,31.3976,760591.0
2020-05-21 12:20:00,38.89,39.01,38.86,38.86,555519.0,31.3976,31.4945,31.3734,31.3734,555519.0
2020-05-21 12:30:00,38.86,38.86,38.76,38.77,431972.0,31.3734,31.3734,31.2927,31.3007,431972.0
2020-05-21 12:40:00,38.78,38.89,38.78,38.86,216708.0,31.3088,31.3976,31.3088,31.3734,216708.0
2020-05-21 12:50:00,38.86,38.86,38.72,38.74,266681.0,31.3734,31.3734,31.2604,31.2765,266681.0
2020-05-21 13:00:00,38.74,38.9,38.71,38.78,641403.0,31.2765,31.4057,31.2523,31.3088,641403.0
2020-05-21 13:10:00,38.79,38.86,38.78,38.84,336660.0,31.3169,31.3734,31.3088,31.3573,336660.0
2020-05-21 13:20:00,38.83,38.86,38.77,38.82,396537.0,31.3492,31.3734,31.3007,31.3411,396537.0
2020-05-21 13:30:00,38.81,38.82,38.73,38.75,420222.0,31.333,31.3411,31.2684,31.2846,420222.0
2020-05-21 13:40:00,38.75,38.81,38.69,38.77,209922.0,31.2846,31.333,31.2362,31.3007,209922.0
2020-05-21 13:50:00,38.77,38.8,38.7,38.71,328803.0,31.3007,31.325,31.2442,31.2523,328803.0
2020-05-21 14:00:00,38.7,38.84,38.7,38.83,344500.0,31.2442,31.3573,31.2442,31.3492,344500.0
2020-05-21 14:10:00,38.83,38.89,38.81,38.88,423854.0,31.3492,31.3976,31.333,31.3895,423854.0
2020-05-21 14:20:00,38.88,38.91,38.84,38.89,280486.0,31.3895,31.4138,31.3573,31.3976,280486.0
2020-05-21 14:30:00,38.89,38.91,38.75,38.8,708197.0,31.3976,31.4138,31.2846,31.325,708197.0
2020-05-21 14:40:00,38.79,38.9,38.75,38.77,563781.0,31.3169,31.4057,31.2846,31.3007,563781.0
2020-05-21 14:50:00,38.77,38.79,38.72,38.75,753311.0,31.3007,31.3169,31.2604,31.2846,753311.0
2020-05-21 15:00:00,38.74,38.84,38.74,38.81,760413.0,31.2765,31.3573,31.2765,31.333,760413.0
2020-05-21 15:10:00,38.81,38.81,38.72,38.77,517939.0,31.333,31.333,31.2604,31.3007,517939.0
2020-05-21 15:20:00,38.77,38.86,38.77,38.82,534760.0,31.3007,31.3734,31.3007,31.3411,534760.0
2020-05-21 15:30:00,38.81,38.83,38.71,38.75,832238.0,31.333,31.3492,31.2523,31.2846,832238.0
2020-05-21 15:40:00,38.74,38.75,38.62,38.73,1938594.0,31.2765,31.2846,31.1796,31.2684,1938594.0
2020-05-21 15:50:00,38.73,38.76,38.62,38.73,2417536.0,31.2684,31.2927,31.1796,31.2684,2417536.0
2020-05-22 09:30:00,38.41,38.47,38.01,38.05,1527457.0,31.0101,31.0585,30.6872,30.7195,1527457.0
2020-05-22 09:40:00,38.04,38.12,37.8,38.03,1019264.0,30.7114,30.776,30.5176,30.7033,1019264.0
2020-05-22 09:50:00,38.04,38.18,37.93,38.03,631825.0,30.7114,30.8244,30.6226,30.7033,631825.0
2020-05-22 10:00:00,38.02,38.03,37.8,37.84,440807.0,30.6952,30.7033,30.5176,30.5499,440807.0
2020-05-22 10:10:00,37.84,37.94,37.69,37.91,1545764.0,30.5499,30.6306,30.4288,30.6064,1545764.0
2020-05-22 10:20:00,37.92,38.16,37.9,38.16,603637.0,30.6145,30.8083,30.5983,30.8083,603637.0
2020-05-22 10:30:00,38.16,38.22,38.05,38.08,406136.0,30.8083,30.8567,30.7195,30.7437,406136.0
2020-05-22 10:40:00,38.08,38.11,37.9,37.91,513338.0,30.7437,30.7679,30.5983,30.6064,513338.0
2020-05-22 10:50:00,37.9,37.98,37.87,37.94,440711.0,30.5983,30.6629,30.5741,30.6306,440711.0
2020-05-22 11:00:00,37.93,38.19,37.93,38.14,389573.0,30.6226,30.8325,30.6226,30.7921,389573.0
2020-05-22 11:10:00,38.14,38.23,38.04,38.23,237680.0,30.7921,30.8648,30.7114,30.8648,237680.0
2020-05-22 11:20:00,38.23,38.24,38.03,38.05,300394.0,30.8648,30.8728,30.7033,30.7195,300394.0
2020-05-22 11:30:00,38.05,38.1,37.96,38.06,389831.0,30.7195,30.7598,30.6468,30.7275,389831.0
2020-05-22 11:40:00,38.06,38.16,38.01,38.15,584397.0,30.7275,30.8083,30.6872,30.8002,584397.0
2020-05-22 11:50:00,38.15,38.23,38.14,38.18,263532.0,30.8002,30.8648,30.7921,30.8244,263532.0
2020-05-22 12:00:00,38.18,38.23,38.1,38.13,253938.0,30.8244,30.8648,30.7598,30.784,253938.0
2020-05-22 12:10:00,38.13,38.15,38.05,38.12,371908.0,30.784,30.8002,30.7195,30.776,371908.0
2020-05-22 12:20:00,38.12,38.17,38.09,38.13,197593.0,30.776,30.8163,30.7517,30.784,197593.0
2020-05-22 12:30:00,38.13,38.24,38.12,38.17,257536.0,30.784,30.8728,30.776,30.8163,257536.0
2020-05-22 12:40:00,38.17,38.18,38.08,38.09,232334.0,30.8163,30.8244,30.7437,30.7517,232334.0
2020-05-22 12:50:00,38.09,38.13,38.05,38.09,277899.0,30.7517,30.784,30.7195,30.7517,277899.0
2020-05-22 13:00:00,38.1,38.15,38.08,38.09,270969.0,30.7598,30.8002,30.7437,30.7517,270969.0
2020-05-22 13:10:00,38.1,38.1,38.05,38.06,297576.0,30.7598,30.7598,30.7195,30.7275,297576.0
2020-05-22 13:20:00,38.06,38.15,38.04,38.11,269446.0,30.7275,30.8002,30.7114,30.7679,269446.0
2020-05-22 13:30:00,38.11,38.13,38.06,38.07,235729.0,30.7679,30.784,30.7275,30.7356,235729.0
2020-05-22 13:40:00,38.07,38.15,38.06,38.12,350545.0,30.7356,30.8002,30.7275,30.776,350545.0
2020-05-22 13:50:00,38.12,38.24,38.09,38.23,403476.0,30.776,30.8728,30.7517,30.8648,403476.0
2020-05-22 14:00:00,38.22,38.31,38.19,38.29,329225.0,30.8567,30.9294,30.8325,30.9132,329225.0
2020-05-22 14:10:00,38.28,38.32,38.2,38.2,293813.0,30.9051,30.9374,30.8406,30.8406,293813.0
2020-05-22 14:20:00,38.21,38.25,38.18,38.23,309437.0,30.8486,30.8809,30.8244,30.8648,309437.0
2020-05-22 14:30:00,38.24,38.24,38.16,38.23,477211.0,30.8728,30.8728,30.8083,30.8648,477211.0
2020-05-22 14:40:00,38.24,38.27,38.14,38.23,399322.0,30.8728,30.8971,30.7921,30.8648,399322.0
2020-05-22 14:50:00,38.23,38.31,38.2,38.3,210930.0,30.8648,30.9294,30.8406,30.9213,210930.0
2020-05-22 15:00:00,38.3,38.42,38.26,38.41,326814.0,30.9213,31.0182,30.889,31.0101,326814.0
2020-05-22 15:10:00,38.41,38.44,38.31,38.33,465154.0,31.0101,31.0343,30.9294,30.9455,465154.0
2020-05-22 15:20:00,38.33,38.35,38.22,38.28,390789.0,30.9455,30.9617,30.8567,30.9051,390789.0
2020-05-22 15:30:00,38.27,38.37,38.26,38.34,335235.0,30.8971,30.9778,30.889,30.9536,335235.0
2020-05-22 15:40:00,38.34,38.46,38.3,38.46,515037.0,30.9536,31.0505,30.9213,31.0505,515037.0
2020-05-22 15:50:00,38.46,38.52,38.41,38.47,1275791.0,31.0505,31.0989,31.0101,31.0585,1275791.0
2020-05-26 09:30:00,39.71,39.81,39.46,39.55,3436823.0,32.0596,32.1404,31.8578,31.9305,3436823.0
2020-05-26 09:40:00,39.55,39.82,39.53,39.64,1376514.0,31.9305,32.1485,31.9143,32.0031,1376514.0
2020-05-26 09:50:00,39.64,39.8,39.6,39.69,701708.0,32.0031,32.1323,31.9708,32.0435,701708.0
2020-05-26 10:00:00,39.69,39.83,39.64,39.68,771000.0,32.0435,32.1565,32.0031,32.0354,771000.0
2020-05-26 10:10:00,39.68,39.72,39.56,39.64,923532.0,32.0354,32.0677,31.9385,32.0031,923532.0
2020-05-26 10:20:00,39.64,39.81,39.62,39.79,1054991.0,32.0031,32.1404,31.987,32.1242,1054991.0
2020-05-26 10:30:00,39.8,39.91,39.75,39.84,1311325.0,32.1323,32.2211,32.0919,32.1646,1311325.0
2020-05-26 10:40:00,39.85,39.95,39.81,39.84,957939.0,32.1727,32.2534,32.1404,32.1646,957939.0
2020-05-26 10:50:00,39.84,39.95,39.79,39.83,894039.0,32.1646,32.2534,32.1242,32.1565,894039.0
2020-05-26 11:00:00,39.83,39.93,39.77,39.81,574650.0,32.1565,32.2373,32.1081,32.1404,574650.0
2020-05-26 11:10:00,39.81,39.89,39.78,39.85,588865.0,32.1404,32.205,32.1162,32.1727,588865.0
2020-05-26 11:20:00,39.84,39.87,39.63,39.74,821100.0,32.1646,32.1888,31.9951,32.0839,821100.0
2020-05-26 11:30:00,39.75,39.75,39.52,39.59,804559.0,32.0919,32.0919,31.9062,31.9628,804559.0
2020-05-26 11:40:00,39.59,39.68,39.53,39.63,881618.0,31.9628,32.0354,31.9143,31.9951,881618.0
2020-05-26 11:50:00,39.63,39.68,39.52,39.55,668162.0,31.9951,32.0354,31.9062,31.9305,668162.0
2020-05-26 12:00:00,39.55,39.57,39.46,39.52,741532.0,31.9305,31.9466,31.8578,31.9062,741532.0
2020-05-26 12:10:00,39.52,39.56,39.45,39.48,739835.0,31.9062,31.9385,31.8497,31.874,739835.0
2020-05-26 12:20:00,39.48,39.52,39.44,39.46,497608.0,31.874,31.9062,31.8417,31.8578,497608.0
2020-05-26 12:30:00,39.46,39.54,39.45,39.54,405203.0,31.8578,31.9224,31.8497,31.9224,405203.0
2020-05-26 12:40:00,39.54,39.56,39.49,39.53,542794.0,31.9224,31.9385,31.882,31.9143,542794.0
2020-05-26 12:50:00,39.53,39.66,39.51,39.59,501615.0,31.9143,32.0193,31.8982,31.9628,501615.0
2020-05-26 13:00:00,39.59,39.71,39.58,39.7,940392.0,31.9628,32.0596,31.9547,32.0516,940392.0
2020-05-26 13:10:00,39.7,39.79,39.66,39.67,953645.0,32.0516,32.1242,32.0193,32.0273,953645.0
2020-05-26 13:20:00,39.67,39.74,39.65,39.69,453453.0,32.0273,32.0839,32.0112,32.0435,453453.0
2020-05-26 13:30:00,39.7,39.72,39.64,39.68,343003.0,32.0516,32.0677,32.0031,32.0354,343003.0
2020-05-26 13:40:00,39.67,39.71,39.64,39.69,286060.0,32.0273,32.0596,32.0031,32.0435,286060.0
2020-05-26 13:50:00,39.69,39.73,39.65,39.67,326008.0,32.0435,32.0758,32.0112,32.0273,326008.0
2020-05-26 14:00:00,39.67,39.77,39.66,39.73,370311.0,32.0273,32.1081,32.0193,32.0758,370311.0
2020-05-26 14:10:00,39.73,39.79,39.72,39.77,473445.0,32.0758,32.1242,32.0677,32.1081,473445.0
2020-05-26 14:20:00,39.77,39.83,39.76,39.8,500551.0,32.1081,32.1565,32.1,32.1323,500551.0
2020-05-26 14:30:00,39.8,39.81,39.73,39.76,637597.0,32.1323,32.1404,32.0758,32.1,637597.0
2020-05-26 14:40:00,39.76,39.93,39.72,39.91,1534472.0,32.1,32.2373,32.0677,32.2211,1534472.0
2020-05-26 14:50:00,39.91,39.95,39.83,39.9,1566789.0,32.2211,32.2534,32.1565,32.213,1566789.0
2020-05-26 15:00:00,39.9,39.9,39.79,39.84,485950.0,32.213,32.213,32.1242,32.1646,485950.0
2020-05-26 15:10:00,39.84,39.94,39.83,39.92,988967.0,32.1646,32.2453,32.1565,32.2292,988967.0
2020-05-26 15:20:00,39.92,39.96,39.89,39.92,722503.0,32.2292,32.2615,32.205,32.2292,722503.0
2020-05-26 15:30:00,39.92,39.96,39.78,39.78,1664185.0,32.2292,32.2615,32.1162,32.1162,1664185.0
2020-05-26 15:40:00,39.79,39.8,39.64,39.68,1394807.0,32.1242,32.1323,32.0031,32.0354,1394807.0
2020-05-26 15:50:00,39.68,39.74,39.47,39.58,2431198.0,32.0354,32.0839,31.8659,31.9547,2431198.0
2020-05-27 09:30:00,40.15,40.36,40.02,40.15,2078822.0,32.4149,32.5844,32.3099,32.4149,2078822.0
2020-05-27 09:40:00,40.14,40.21,39.94,39.98,1568329.0,32.4068,32.4633,32.2453,32.2776,1568329.0
2020-05-27 09:50:00,39.99,40.06,39.72,39.77,1924250.0,32.2857,32.3422,32.0677,32.1081,1924250.0
2020-05-27 10:00:00,39.77,39.8,39.66,39.72,1401734.0,32.1081,32.1323,32.0193,32.0677,1401734.0
2020-05-27 10:10:00,39.73,39.96,39.73,39.94,706571.0,32.0758,32.2615,32.0758,32.2453,706571.0
2020-05-27 10:20:00,39.94,39.97,39.68,39.72,1076359.0,32.2453,32.2696,32.0354,32.0677,1076359.0
2020-05-27 10:30:00,39.71,39.71,39.2,39.2,3074901.0,32.0596,32.0596,31.6479,31.6479,3074901.0
2020-05-27 10:40:00,39.2,39.27,38.96,38.96,1696670.0,31.6479,31.7044,31.4541,31.4541,1696670.0
2020-05-27 10:50:00,38.96,39.26,38.94,39.25,837989.0,31.4541,31.6963,31.438,31.6883,837989.0
2020-05-27 11:00:00,39.26,39.56,39.23,39.43,1004419.0,31.6963,31.9385,31.6721,31.8336,1004419.0
2020-05-27 11:10:00,39.42,39.46,39.24,39.32,632336.0,31.8255,31.8578,31.6802,31.7448,632336.0
2020-05-27 11:20:00,39.32,39.46,39.2,39.45,519374.0,31.7448,31.8578,31.6479,31.8497,519374.0
2020-05-27 11:30:00,39.46,39.66,39.39,39.44,846869.0,31.8578,32.0193,31.8013,31.8417,846869.0
2020-05-27 11:40:00,39.43,39.57,39.37,39.55,864484.0,31.8336,31.9466,31.7851,31.9305,864484.0
2020-05-27 11:50:00,39.55,39.58,39.46,39.55,545096.0,31.9305,31.9547,31.8578,31.9305,545096.0
2020-05-27 12:00:00,39.56,39.71,39.52,39.66,578999.0,31.9385,32.0596,31.9062,32.0193,578999.0
2020-05-27 12:10:00,39.66,39.77,39.63,39.76,477545.0,32.0193,32.1081,31.9951,32.1,477545.0
2020-05-27 12:20:00,39.77,39.9,39.75,39.84,812290.0,32.1081,32.213,32.0919,32.1646,812290.0
2020-05-27 12:30:00,39.85,39.87,39.77,39.79,415205.0,32.1727,32.1888,32.1081,32.1242,415205.0
2020-05-27 12:40:00,39.8,39.83,39.69,39.75,383235.0,32.1323,32.1565,32.0435,32.0919,383235.0
2020-05-27 12:50:00,39.76,39.81,39.62,39.65,413276.0,32.1,32.1404,31.987,32.0112,413276.0
2020-05-27 13:00:00,39.65,39.69,39.54,39.64,639321.0,32.0112,32.0435,31.9224,32.0031,639321.0
2020-05-27 13:10:00,39.65,39.68,39.6,39.64,391167.0,32.0112,32.0354,31.9708,32.0031,391167.0
2020-05-27 13:20:00,39.64,39.68,39.58,39.62,370437.0,32.0031,32.0354,31.9547,31.987,370437.0
2020-05-27 13:30:00,39.62,39.69,39.55,39.69,522371.0,31.987,32.0435,31.9305,32.0435,522371.0
2020-05-27 13:40:00,39.69,39.78,39.66,39.78,307500.0,32.0435,32.1162,32.0193,32.1162,307500.0
2020-05-27 13:50:00,39.78,39.78,39.71,39.73,290989.0,32.1162,32.1162,32.0596,32.0758,290989.0
2020-05-27 14:00:00,39.72,39.82,39.72,39.77,542307.0,32.0677,32.1485,32.0677,32.1081,542307.0
2020-05-27 14:10:00,39.78,39.91,39.78,39.9,574551.0,32.1162,32.2211,32.1162,32.213,574551.0
2020-05-27 14:20:00,39.9,39.95,39.84,39.86,381219.0,32.213,32.2534,32.1646,32.1807,381219.0
2020-05-27 14:30:00,39.86,39.9,39.8,39.86,457257.0,32.1807,32.213,32.1323,32.1807,457257.0
2020-05-27 14:40:00,39.85,39.87,39.77,39.82,472014.0,32.1727,32.1888,32.1081,32.1485,472014.0
2020-05-27 14:50:00,39.82,39.88,39.8,39.83,416468.0,32.1485,32.1969,32.1323,32.1565,416468.0
2020-05-27 15:00:00,39.83,39.86,39.77,39.81,491690.0,32.1565,32.1807,32.1081,32.1404,491690.0
2020-05-27 15:10:00,39.81,39.88,39.77,39.8,1630144.0,32.1404,32.1969,32.1081,32.1323,1630144.0
2020-05-27 15:20:00,39.8,39.84,39.74,39.83,584823.0,32.1323,32.1646,32.0839,32.1565,584823.0
2020-05-27 15:30:00,39.82,39.89,39.78,39.87,1078104.0,32.1485,32.205,32.1162,32.1888,1078104.0
2020-05-27 15:40:00,39.87,39.97,39.84,39.95,872312.0,32.1888,32.2696,32.1646,32.2534,872312.0
2020-05-27 15:50:00,39.96,40.08,39.94,40.06,2090600.0,32.2615,32.3584,32.2453,32.3422,2090600.0
2020-05-28 09:30:00,40.16,40.16,39.37,39.39,1564698.0,32.4229,32.4229,31.7851,31.8013,1564698.0
2020-05-28 09:40:00,39.39,39.63,39.25,39.41,1397788.0,31.8013,31.9951,31.6883,31.8174,1397788.0
2020-05-28 09:50:00,39.41,39.73,39.4,39.73,817750.0,31.8174,32.0758,31.8094,32.0758,817750.0
2020-05-28 10:00:00,39.71,39.71,39.49,39.5,889868.0,32.0596,32.0596,31.882,31.8901,889868.0
2020-05-28 10:10:00,39.49,39.57,39.29,39.33,689176.0,31.882,31.9466,31.7206,31.7529,689176.0
2020-05-28 10:20:00,39.33,39.46,39.32,39.4,677391.0,31.7529,31.8578,31.7448,31.8094,677391.0
2020-05-28 10:30:00,39.4,39.54,39.35,39.46,736115.0,31.8094,31.9224,31.769,31.8578,736115.0
2020-05-28 10:40:00,39.46,39.58,39.45,39.54,436551.0,31.8578,31.9547,31.8497,31.9224,436551.0
2020-05-28 10:50:00,39.54,39.55,39.43,39.45,414557.0,31.9224,31.9305,31.8336,31.8497,414557.0
2020-05-28 11:00:00,39.45,39.49,39.24,39.36,1459332.0,31.8497,31.882,31.6802,31.7771,1459332.0
2020-05-28 11:10:00,39.36,39.5,39.31,39.5,449591.0,31.7771,31.8901,31.7367,31.8901,449591.0
2020-05-28 11:20:00,39.49,39.59,39.41,39.58,357552.0,31.882,31.9628,31.8174,31.9547,357552.0
2020-05-28 11:30:00,39.59,39.6,39.42,39.42,405026.0,31.9628,31.9708,31.8255,31.8255,405026.0
2020-05-28 11:40:00,39.42,39.61,39.39,39.6,638453.0,31.8255,31.9789,31.8013,31.9708,638453.0
2020-05-28 11:50:00,39.6,39.67,39.55,39.64,595951.0,31.9708,32.0273,31.9305,32.0031,595951.0
2020-05-28 12:00:00,39.64,39.72,39.6,39.72,367333.0,32.0031,32.0677,31.9708,32.0677,367333.0
2020-05-28 12:10:00,39.72,39.76,39.67,39.71,331199.0,32.0677,32.1,32.0273,32.0596,331199.0
2020-05-28 12:20:00,39.72,39.76,39.6,39.62,262674.0,32.0677,32.1,31.9708,31.987,262674.0
2020-05-28 12:30:00,39.62,39.77,39.57,39.75,553036.0,31.987,32.1081,31.9466,32.0919,553036.0
2020-05-28 12:40:00,39.75,39.81,39.74,39.79,358999.0,32.0919,32.1404,32.0839,32.1242,358999.0
2020-05-28 12:50:00,39.79,39.81,39.72,39.79,415729.0,32.1242,32.1404,32.0677,32.1242,415729.0
2020-05-28 13:00:00,39.79,39.84,39.74,39.79,327548.0,32.1242,32.1646,32.0839,32.1242,327548.0
2020-05-28 13:10:00,39.79,39.79,39.65,39.65,289437.0,32.1242,32.1242,32.0112,32.0112,289437.0
2020-05-28 13:20:00,39.66,39.71,39.65,39.71,235797.0,32.0193,32.0596,32.0112,32.0596,235797.0
2020-05-28 13:30:00,39.71,39.71,39.61,39.62,579267.0,32.0596,32.0596,31.9789,31.987,579267.0
2020-05-28 13:40:00,39.61,39.68,39.6,39.65,421432.0,31.9789,32.0354,31.9708,32.0112,421432.0
2020-05-28 13:50:00,39.65,39.78,39.63,39.73,394386.0,32.0112,32.1162,31.9951,32.0758,394386.0
2020-05-28 14:00:00,39.73,39.75,39.63,39.64,285230.0,32.0758,32.0919,31.9951,32.0031,285230.0
2020-05-28 14:10:00,39.64,39.73,39.6,39.66,341132.0,32.0031,32.0758,31.9708,32.0193,341132.0
2020-05-28 14:20:00,39.66,39.67,39.58,39.6,392192.0,32.0193,32.0273,31.9547,31.9708,392192.0
2020-05-28 14:30:00,39.6,39.64,39.58,39.59,494638.0,31.9708,32.0031,31.9547,31.9628,494638.0
2020-05-28 14:40:00,39.6,39.61,39.47,39.52,419451.0,31.9708,31.9789,31.8659,31.9062,419451.0
2020-05-28 14:50:00,39.53,39.56,39.44,39.54,505235.0,31.9143,31.9385,31.8417,31.9224,505235.0
2020-05-28 15:00:00,39.55,39.57,39.5,39.54,355089.0,31.9305,31.9466,31.8901,31.9224,355089.0
2020-05-28 15:10:00,39.54,39.62,39.43,39.44,619280.0,31.9224,31.987,31.8336,31.8417,619280.0
2020-05-28 15:20:00,39.44,39.48,39.3,39.31,768266.0,31.8417,31.874,31.7286,31.7367,768266.0
2020-05-28 15:30:00,39.31,39.35,39.13,39.18,1343721.0,31.7367,31.769,31.5914,31.6317,1343721.0
2020-05-28 15:40:00,39.17,39.18,38.92,38.95,1231106.0,31.6237,31.6317,31.4218,31.4461,1231106.0
2020-05-28 15:50:00,38.94,39.04,38.75,38.91,2696456.0,31.438,31.5187,31.2846,31.4138,2696456.0
2020-05-29 09:30:00,38.6,38.63,38.26,38.53,1288275.0,31.1635,31.1877,30.889,31.107,1288275.0
2020-05-29 09:40:00,38.52,38.63,38.39,38.5,765399.0,31.0989,31.1877,30.9939,31.0828,765399.0
2020-05-29 09:50:00,38.5,38.56,38.26,38.36,681267.0,31.0828,31.1312,30.889,30.9697,681267.0
2020-05-29 10:00:00,38.36,38.37,38.12,38.15,676460.0,30.9697,30.9778,30.776,30.8002,676460.0
2020-05-29 10:10:00,38.16,38.61,38.16,38.59,753164.0,30.8083,31.1716,30.8083,31.1554,753164.0
2020-05-29 10:20:00,38.58,38.72,38.44,38.52,863402.0,31.1473,31.2604,31.0343,31.0989,863402.0
2020-05-29 10:30:00,38.52,38.57,38.22,38.27,683717.0,31.0989,31.1393,30.8567,30.8971,683717.0
2020-05-29 10:40:00,38.27,38.33,38.17,38.26,633009.0,30.8971,30.9455,30.8163,30.889,633009.0
2020-05-29 10:50:00,38.26,38.31,38.1,38.17,540795.0,30.889,30.9294,30.7598,30.8163,540795.0
2020-05-29 11:00:00,38.17,38.39,38.17,38.32,402325.0,30.8163,30.9939,30.8163,30.9374,402325.0
2020-05-29 11:10:00,38.32,38.43,38.29,38.36,427545.0,30.9374,31.0262,30.9132,30.9697,427545.0
2020-05-29 11:20:00,38.37,38.47,38.32,38.35,430855.0,30.9778,31.0585,30.9374,30.9617,430855.0
2020-05-29 11:30:00,38.34,38.47,38.29,38.42,612380.0,30.9536,31.0585,30.9132,31.0182,612380.0
2020-05-29 11:40:00,38.43,38.5,38.32,38.41,752276.0,31.0262,31.0828,30.9374,31.0101,752276.0
2020-05-29 11:50:00,38.41,38.43,38.23,38.25,325080.0,31.0101,31.0262,30.8648,30.8809,325080.0
2020-05-29 12:00:00,38.25,38.26,38.15,38.16,282977.0,30.8809,30.889,30.8002,30.8083,282977.0
2020-05-29 12:10:00,38.17,38.2,38.09,38.18,366055.0,30.8163,30.8406,30.7517,30.8244,366055.0
2020-05-29 12:20:00,38.17,38.23,38.13,38.21,303624.0,30.8163,30.8648,30.784,30.8486,303624.0
2020-05-29 12:30:00,38.21,38.22,38.1,38.21,365881.0,30.8486,30.8567,30.7598,30.8486,365881.0
2020-05-29 12:40:00,38.21,38.23,38.09,38.09,244213.0,30.8486,30.8648,30.7517,30.7517,244213.0
2020-05-29 12:50:00,38.09,38.28,37.95,38.21,1152638.0,30.7517,30.9051,30.6387,30.8486,1152638.0
2020-05-29 13:00:00,38.21,38.26,38.13,38.22,895161.0,30.8486,30.889,30.784,30.8567,895161.0
2020-05-29 13:10:00,38.22,38.3,38.19,38.27,319976.0,30.8567,30.9213,30.8325,30.8971,319976.0
2020-05-29 13:20:00,38.27,38.34,38.24,38.27,731070.0,30.8971,30.9536,30.8728,30.8971,731070.0
2020-05-29 13:30:00,38.27,38.28,38.15,38.17,655354.0,30.8971,30.9051,30.8002,30.8163,655354.0
2020-05-29 13:40:00,38.17,38.24,38.15,38.16,408967.0,30.8163,30.8728,30.8002,30.8083,408967.0
2020-05-29 13:50:00,38.16,38.2,38.13,38.15,324556.0,30.8083,30.8406,30.784,30.8002,324556.0
2020-05-29 14:00:00,38.16,38.34,38.03,38.33,2135922.0,30.8083,30.9536,30.7033,30.9455,2135922.0
2020-05-29 14:10:00,38.32,38.41,38.25,38.4,1063254.0,30.9374,31.0101,30.8809,31.002,1063254.0
2020-05-29 14:20:00,38.4,38.67,38.37,38.61,788476.0,31.002,31.22,30.9778,31.1716,788476.0
2020-05-29 14:30:00,38.62,38.66,38.57,38.59,603422.0,31.1796,31.2119,31.1393,31.1554,603422.0
2020-05-29 14:40:00,38.59,38.64,38.47,38.48,394782.0,31.1554,31.1958,31.0585,31.0666,394782.0
2020-05-29 14:50:00,38.48,38.81,38.18,38.8,1805656.0,31.0666,31.333,30.8244,31.325,1805656.0
2020-05-29 15:00:00,38.8,39.0,38.8,38.98,1191179.0,31.325,31.4864,31.325,31.4703,1191179.0
2020-05-29 15:10:00,38.97,39.05,38.82,38.9,576564.0,31.4622,31.5268,31.3411,31.4057,576564.0
2020-05-29 15:20:00,38.91,38.98,38.75,38.8,623416.0,31.4138,31.4703,31.2846,31.325,623416.0
2020-05-29 15:30:00,38.79,38.93,38.73,38.81,1491413.0,31.3169,31.4299,31.2684,31.333,1491413.0
2020-05-29 15:40:00,38.8,38.82,38.58,38.61,2009319.0,31.325,31.3411,31.1473,31.1716,2009319.0
2020-05-29 15:50:00,38.61,38.85,38.59,38.76,3614526.0,31.1716,31.3653,31.1554,31.2927,3614526.0
2020-06-01 09:30:00,38.7,38.71,38.18,38.43,1331902.0,31.2442,31.2523,30.8244,31.0262,1331902.0
2020-06-01 09:40:00,38.43,38.69,38.34,38.63,1080976.0,31.0262,31.2362,30.9536,31.1877,1080976.0
2020-06-01 09:50:00,38.63,38.74,38.56,38.64,823432.0,31.1877,31.2765,31.1312,31.1958,823432.0
2020-06-01 10:00:00,38.64,38.82,38.53,38.82,599848.0,31.1958,31.3411,31.107,31.3411,599848.0
2020-06-01 10:10:00,38.83,38.98,38.81,38.96,573670.0,31.3492,31.4703,31.333,31.4541,573670.0
2020-06-01 10:20:00,38.96,39.2,38.91,39.16,990448.0,31.4541,31.6479,31.4138,31.6156,990448.0
2020-06-01 10:30:00,39.17,39.22,39.1,39.19,823419.0,31.6237,31.664,31.5672,31.6398,823419.0
2020-06-01 10:40:00,39.19,39.23,39.11,39.14,421897.0,31.6398,31.6721,31.5752,31.5995,421897.0
2020-06-01 10:50:00,39.14,39.14,38.95,38.96,479922.0,31.5995,31.5995,31.4461,31.4541,479922.0
2020-06-01 11:00:00,38.96,38.97,38.73,38.77,489729.0,31.4541,31.4622,31.2684,31.3007,489729.0
2020-06-01 11:10:00,38.77,39.01,38.7,39.0,968789.0,31.3007,31.4945,31.2442,31.4864,968789.0
2020-06-01 11:20:00,38.99,39.03,38.82,38.87,520879.0,31.4784,31.5106,31.3411,31.3815,520879.0
2020-06-01 11:30:00,38.87,38.91,38.78,38.9,469120.0,31.3815,31.4138,31.3088,31.4057,469120.0
2020-06-01 11:40:00,38.9,38.94,38.84,38.92,267958.0,31.4057,31.438,31.3573,31.4218,267958.0
2020-06-01 11:50:00,38.91,38.94,38.84,38.91,298284.0,31.4138,31.438,31.3573,31.4138,298284.0
2020-06-01 12:00:00,38.91,38.99,38.85,38.98,262840.0,31.4138,31.4784,31.3653,31.4703,262840.0
2020-06-01 12:10:00,38.98,39.01,38.92,39.01,266557.0,31.4703,31.4945,31.4218,31.4945,266557.0
2020-06-01 12:20:00,39.01,39.04,38.96,39.0,287812.0,31.4945,31.5187,31.4541,31.4864,287812.0
2020-06-01 12:30:00,39.0,39.13,39.0,39.11,309121.0,31.4864,31.5914,31.4864,31.5752,309121.0
2020-06-01 12:40:00,39.1,39.14,39.03,39.14,366731.0,31.5672,31.5995,31.5106,31.5995,366731.0
2020-06-01 12:50:00,39.12,39.16,39.07,39.13,333030.0,31.5833,31.6156,31.5429,31.5914,333030.0
2020-06-01 13:00:00,39.14,39.29,39.11,39.28,357343.0,31.5995,31.7206,31.5752,31.7125,357343.0
2020-06-01 13:10:00,39.28,39.43,39.26,39.42,481281.0,31.7125,31.8336,31.6963,31.8255,481281.0
2020-06-01 13:20:00,39.42,39.49,39.39,39.42,391134.0,31.8255,31.882,31.8013,31.8255,391134.0
2020-06-01 13:30:00,39.41,39.47,39.36,39.45,313951.0,31.8174,31.8659,31.7771,31.8497,313951.0
2020-06-01 13:40:00,39.44,39.59,39.44,39.57,281901.0,31.8417,31.9628,31.8417,31.9466,281901.0
2020-06-01 13:50:00,39.57,39.62,39.44,39.48,349372.0,31.9466,31.987,31.8417,31.874,349372.0
2020-06-01 14:00:00,39.48,39.48,39.37,39.44,278036.0,31.874,31.874,31.7851,31.8417,278036.0
2020-06-01 14:10:00,39.45,39.48,39.4,39.44,249219.0,31.8497,31.874,31.8094,31.8417,249219.0
2020-06-01 14:20:00,39.44,39.49,39.27,39.28,406420.0,31.8417,31.882,31.7044,31.7125,406420.0
2020-06-01 14:30:00,39.27,39.35,39.23,39.31,451633.0,31.7044,31.769,31.6721,31.7367,451633.0
2020-06-01 14:40:00,39.32,39.46,39.3,39.43,493325.0,31.7448,31.8578,31.7286,31.8336,493325.0
2020-06-01 14:50:00,39.43,39.5,39.42,39.47,388579.0,31.8336,31.8901,31.8255,31.8659,388579.0
2020-06-01 15:00:00,39.48,39.52,39.44,39.49,433575.0,31.874,31.9062,31.8417,31.882,433575.0
2020-06-01 15:10:00,39.49,39.53,39.42,39.51,1335631.0,31.882,31.9143,31.8255,31.8982,1335631.0
2020-06-01 15:20:00,39.5,39.61,39.49,39.57,498511.0,31.8901,31.9789,31.882,31.9466,498511.0
2020-06-01 15:30:00,39.57,39.66,39.45,39.48,877498.0,31.9466,32.0193,31.8497,31.874,877498.0
2020-06-01 15:40:00,39.48,39.53,39.4,39.44,632518.0,31.874,31.9143,31.8094,31.8417,632518.0
2020-06-01 15:50:00,39.44,39.51,39.4,39.44,2152319.0,31.8417,31.8982,31.8094,31.8417,2152319.0
2020-06-02 09:30:00,39.91,40.19,39.82,40.03,1325374.0,32.2211,32.4472,32.1485,32.318,1325374.0
2020-06-02 09:40:00,40.03,40.22,39.95,40.03,953355.0,32.318,32.4714,32.2534,32.318,953355.0
2020-06-02 09:50:00,40.03,40.21,40.01,40.14,606629.0,32.318,32.4633,32.3018,32.4068,606629.0
2020-06-02 10:00:00,40.14,40.2,40.05,40.18,711522.0,32.4068,32.4552,32.3341,32.4391,711522.0
2020-06-02 10:10:00,40.18,40.39,40.15,40.38,959180.0,32.4391,32.6086,32.4149,32.6006,959180.0
2020-06-02 10:20:00,40.38,40.55,40.36,40.55,1344676.0,32.6006,32.7378,32.5844,32.7378,1344676.0
2020-06-02 10:30:00,40.55,40.58,40.37,40.47,650746.0,32.7378,32.762,32.5925,32.6732,650746.0
2020-06-02 10:40:00,40.46,40.47,40.21,40.25,601853.0,32.6652,32.6732,32.4633,32.4956,601853.0
2020-06-02 10:50:00,40.24,40.4,40.15,40.37,756634.0,32.4875,32.6167,32.4149,32.5925,756634.0
2020-06-02 11:00:00,40.38,40.41,40.17,40.21,436335.0,32.6006,32.6248,32.431,32.4633,436335.0
2020-06-02 11:10:00,40.21,40.42,40.2,40.4,416955.0,32.4633,32.6329,32.4552,32.6167,416955.0
2020-06-02 11:20:00,40.39,40.42,40.32,40.38,381883.0,32.6086,32.6329,32.5521,32.6006,381883.0
2020-06-02 11:30:00,40.38,40.45,40.32,40.4,555297.0,32.6006,32.6571,32.5521,32.6167,555297.0
2020-06-02 11:40:00,40.4,40.46,40.35,40.4,549390.0,32.6167,32.6652,32.5763,32.6167,549390.0
2020-06-02 11:50:00,40.4,40.44,40.35,40.4,454147.0,32.6167,32.649,32.5763,32.6167,454147.0
2020-06-02 12:00:00,40.4,40.41,40.27,40.27,617078.0,32.6167,32.6248,32.5118,32.5118,617078.0
2020-06-02 12:10:00,40.28,40.39,40.27,40.36,427285.0,32.5198,32.6086,32.5118,32.5844,427285.0
2020-06-02 12:20:00,40.36,40.42,40.35,40.42,341719.0,32.5844,32.6329,32.5763,32.6329,341719.0
2020-06-02 12:30:00,40.41,40.45,40.38,40.43,448938.0,32.6248,32.6571,32.6006,32.6409,448938.0
2020-06-02 12:40:00,40.43,40.48,40.38,40.44,559892.0,32.6409,32.6813,32.6006,32.649,559892.0
2020-06-02 12:50:00,40.44,40.46,40.32,40.33,307999.0,32.649,32.6652,32.5521,32.5602,307999.0
2020-06-02 13:00:00,40.33,40.38,40.26,40.38,337425.0,32.5602,32.6006,32.5037,32.6006,337425.0
2020-06-02 13:10:00,40.37,40.38,40.29,40.34,301231.0,32.5925,32.6006,32.5279,32.5683,301231.0
2020-06-02 13:20:00,40.34,40.34,40.25,40.31,354772.0,32.5683,32.5683,32.4956,32.544,354772.0
2020-06-02 13:30:00,40.31,40.33,40.27,40.32,204564.0,32.544,32.5602,32.5118,32.5521,204564.0
2020-06-02 13:40:00,40.32,40.33,40.2,40.24,255598.0,32.5521,32.5602,32.4552,32.4875,255598.0
2020-06-02 13:50:00,40.25,40.29,40.2,40.29,260068.0,32.4956,32.5279,32.4552,32.5279,260068.0
2020-06-02 14:00:00,40.29,40.37,40.2,40.23,414623.0,32.5279,32.5925,32.4552,32.4795,414623.0
2020-06-02 14:10:00,40.23,40.33,40.2,40.33,314579.0,32.4795,32.5602,32.4552,32.5602,314579.0
2020-06-02 14:20:00,40.32,40.33,40.19,40.25,320448.0,32.5521,32.5602,32.4472,32.4956,320448.0
2020-06-02 14:30:00,40.25,40.26,40.11,40.16,323697.0,32.4956,32.5037,32.3826,32.4229,323697.0
2020-06-02 14:40:00,40.16,40.26,40.15,40.21,345339.0,32.4229,32.5037,32.4149,32.4633,345339.0
2020-06-02 14:50:00,40.22,40.32,40.22,40.29,253232.0,32.4714,32.5521,32.4714,32.5279,253232.0
2020-06-02 15:00:00,40.29,40.3,40.19,40.24,369392.0,32.5279,32.536,32.4472,32.4875,369392.0
2020-06-02 15:10:00,40.23,40.28,40.2,40.27,532527.0,32.4795,32.5198,32.4552,32.5118,532527.0
2020-06-02 15:20:00,40.27,40.33,40.23,40.32,860862.0,32.5118,32.5602,32.4795,32.5521,860862.0
2020-06-02 15:30:00,40.32,40.38,40.28,40.34,1055731.0,32.5521,32.6006,32.5198,32.5683,1055731.0
2020-06-02 15:40:00,40.34,40.41,40.28,40.4,982389.0,32.5683,32.6248,32.5198,32.6167,982389.0
2020-06-02 15:50:00,40.41,40.55,40.41,40.54,1772291.0,32.6248,32.7378,32.6248,32.7297,1772291.0
2020-06-03 09:30:00,41.18,41.46,41.18,41.35,2197515.0,33.2464,33.4725,33.2464,33.3837,2197515.0
2020-06-03 09:40:00,41.35,41.43,41.19,41.22,1245753.0,33.3837,33.4483,33.2545,33.2787,1245753.0
2020-06-03 09:50:00,41.23,41.34,41.1,41.26,832805.0,33.2868,33.3756,33.1819,33.311,832805.0
2020-06-03 10:00:00,41.27,41.47,41.22,41.43,902137.0,33.3191,33.4806,33.2787,33.4483,902137.0
2020-06-03 10:10:00,41.44,41.59,41.42,41.51,810193.0,33.4563,33.5774,33.4402,33.5129,810193.0
2020-06-03 10:20:00,41.51,41.56,41.42,41.55,558831.0,33.5129,33.5532,33.4402,33.5452,558831.0
2020-06-03 10:30:00,41.55,41.58,41.21,41.23,955868.0,33.5452,33.5694,33.2707,33.2868,955868.0
2020-06-03 10:40:00,41.23,41.28,41.13,41.19,1077320.0,33.2868,33.3272,33.2061,33.2545,1077320.0
2020-06-03 10:50:00,41.19,41.37,41.17,41.24,523976.0,33.2545,33.3998,33.2384,33.2949,523976.0
2020-06-03 11:00:00,41.23,41.36,41.14,41.35,486004.0,33.2868,33.3918,33.2141,33.3837,486004.0
2020-06-03 11:10:00,41.35,41.48,41.33,41.4,574564.0,33.3837,33.4886,33.3675,33.4241,574564.0
2020-06-03 11:20:00,41.4,41.45,41.32,41.43,609752.0,33.4241,33.4644,33.3595,33.4483,609752.0
2020-06-03 11:30:00,41.42,41.57,41.42,41.5,603619.0,33.4402,33.5613,33.4402,33.5048,603619.0
2020-06-03 11:40:00,41.5,41.54,41.36,41.4,448197.0,33.5048,33.5371,33.3918,33.4241,448197.0
2020-06-03 11:50:00,41.4,41.43,41.34,41.38,456987.0,33.4241,33.4483,33.3756,33.4079,456987.0
2020-06-03 12:00:00,41.38,41.4,41.33,41.38,464380.0,33.4079,33.4241,33.3675,33.4079,464380.0
2020-06-03 12:10:00,41.38,41.42,41.34,41.37,440184.0,33.4079,33.4402,33.3756,33.3998,440184.0
2020-06-03 12:20:00,41.37,41.37,41.25,41.36,294362.0,33.3998,33.3998,33.303,33.3918,294362.0
2020-06-03 12:30:00,41.36,41.37,41.26,41.27,313032.0,33.3918,33.3998,33.311,33.3191,313032.0
2020-06-03 12:40:00,41.27,41.36,41.27,41.29,429871.0,33.3191,33.3918,33.3191,33.3352,429871.0
2020-06-03 12:50:00,41.29,41.37,41.28,41.3,247355.0,33.3352,33.3998,33.3272,33.3433,247355.0
2020-06-03 13:00:00,41.31,41.35,41.28,41.34,333449.0,33.3514,33.3837,33.3272,33.3756,333449.0
2020-06-03 13:10:00,41.34,41.4,41.32,41.34,279088.0,33.3756,33.4241,33.3595,33.3756,279088.0
2020-06-03 13:20:00,41.34,41.43,41.32,41.4,416225.0,33.3756,33.4483,33.3595,33.4241,416225.0
2020-06-03 13:30:00,41.4,41.4,41.34,41.39,340132.0,33.4241,33.4241,33.3756,33.416,340132.0
2020-06-03 13:40:00,41.39,41.57,41.39,41.52,877188.0,33.416,33.5613,33.416,33.5209,877188.0
2020-06-03 13:50:00,41.52,41.56,41.41,41.43,392142.0,33.5209,33.5532,33.4321,33.4483,392142.0
2020-06-03 14:00:00,41.43,41.6,41.42,41.57,538404.0,33.4483,33.5855,33.4402,33.5613,538404.0
2020-06-03 14:10:00,41.57,41.72,41.56,41.7,378713.0,33.5613,33.6824,33.5532,33.6663,378713.0
2020-06-03 14:20:00,41.7,41.75,41.65,41.75,332592.0,33.6663,33.7066,33.6259,33.7066,332592.0
2020-06-03 14:30:00,41.73,41.77,41.67,41.73,535114.0,33.6905,33.7228,33.642,33.6905,535114.0
2020-06-03 14:40:00,41.73,41.75,41.69,41.7,434241.0,33.6905,33.7066,33.6582,33.6663,434241.0
2020-06-03 14:50:00,41.69,41.77,41.66,41.71,377645.0,33.6582,33.7228,33.634,33.6743,377645.0
2020-06-03 15:00:00,41.71,41.78,41.68,41.71,410747.0,33.6743,33.7308,33.6501,33.6743,410747.0
2020-06-03 15:10:00,41.71,41.73,41.64,41.72,566129.0,33.6743,33.6905,33.6178,33.6824,566129.0
2020-06-03 15:20:00,41.71,41.77,41.64,41.72,566375.0,33.6743,33.7228,33.6178,33.6824,566375.0
2020-06-03 15:30:00,41.71,41.8,41.67,41.79,998551.0,33.6743,33.747,33.642,33.7389,998551.0
2020-06-03 15:40:00,41.79,41.92,41.76,41.87,1085457.0,33.7389,33.8439,33.7147,33.8035,1085457.0
2020-06-03 15:50:00,41.88,41.91,41.72,41.74,2016805.0,33.8116,33.8358,33.6824,33.6986,2016805.0
2020-06-04 09:30:00,41.5,41.61,41.06,41.11,1196694.0,33.5048,33.5936,33.1496,33.1899,1196694.0
2020-06-04 09:40:00,41.11,41.26,40.9,41.03,730228.0,33.1899,33.311,33.0204,33.1253,730228.0
2020-06-04 09:50:00,41.03,41.22,41.03,41.16,735630.0,33.1253,33.2787,33.1253,33.2303,735630.0
2020-06-04 10:00:00,41.16,41.39,41.15,41.33,932321.0,33.2303,33.416,33.2222,33.3675,932321.0
2020-06-04 10:10:00,41.33,41.55,41.28,41.52,719774.0,33.3675,33.5452,33.3272,33.5209,719774.0
2020-06-04 10:20:00,41.52,41.56,41.39,41.48,499881.0,33.5209,33.5532,33.416,33.4886,499881.0
2020-06-04 10:30:00,41.48,41.64,41.47,41.53,1310084.0,33.4886,33.6178,33.4806,33.529,1310084.0
2020-06-04 10:40:00,41.54,41.65,41.47,41.64,843910.0,33.5371,33.6259,33.4806,33.6178,843910.0
2020-06-04 10:50:00,41.63,41.72,41.57,41.66,452377.0,33.6097,33.6824,33.5613,33.634,452377.0
2020-06-04 11:00:00,41.65,41.67,41.47,41.48,522065.0,33.6259,33.642,33.4806,33.4886,522065.0
2020-06-04 11:10:00,41.48,41.51,41.3,41.32,822039.0,33.4886,33.5129,33.3433,33.3595,822039.0
2020-06-04 11:20:00,41.32,41.52,41.28,41.45,590338.0,33.3595,33.5209,33.3272,33.4644,590338.0
2020-06-04 11:30:00,41.46,41.55,41.44,41.54,438376.0,33.4725,33.5452,33.4563,33.5371,438376.0
2020-06-04 11:40:00,41.55,41.6,41.5,41.59,493529.0,33.5452,33.5855,33.5048,33.5774,493529.0
2020-06-04 11:50:00,41.59,41.67,41.56,41.6,429627.0,33.5774,33.642,33.5532,33.5855,429627.0
2020-06-04 12:00:00,41.6,41.69,41.6,41.63,475055.0,33.5855,33.6582,33.5855,33.6097,475055.0
2020-06-04 12:10:00,41.63,41.65,41.54,41.61,301112.0,33.6097,33.6259,33.5371,33.5936,301112.0
2020-06-04 12:20:00,41.6,41.62,41.51,41.51,267116.0,33.5855,33.6017,33.5129,33.5129,267116.0
2020-06-04 12:30:00,41.51,41.52,41.38,41.49,674708.0,33.5129,33.5209,33.4079,33.4967,674708.0
2020-06-04 12:40:00,41.49,41.51,41.37,41.37,702601.0,33.4967,33.5129,33.3998,33.3998,702601.0
2020-06-04 12:50:00,41.38,41.46,41.35,41.44,341294.0,33.4079,33.4725,33.3837,33.4563,341294.0
2020-06-04 13:00:00,41.45,41.47,41.32,41.46,539922.0,33.4644,33.4806,33.3595,33.4725,539922.0
2020-06-04 13:10:00,41.45,41.47,41.34,41.37,847400.0,33.4644,33.4806,33.3756,33.3998,847400.0
2020-06-04 13:20:00,41.36,41.46,41.35,41.41,925395.0,33.3918,33.4725,33.3837,33.4321,925395.0
2020-06-04 13:30:00,41.41,41.55,41.41,41.53,523746.0,33.4321,33.5452,33.4321,33.529,523746.0
2020-06-04 13:40:00,41.53,41.64,41.52,41.6,438345.0,33.529,33.6178,33.5209,33.5855,438345.0
2020-06-04 13:50:00,41.6,41.74,41.6,41.72,699133.0,33.5855,33.6986,33.5855,33.6824,699133.0
2020-06-04 14:00:00,41.72,41.84,41.72,41.74,496542.0,33.6824,33.7793,33.6824,33.6986,496542.0
2020-06-04 14:10:00,41.75,41.88,41.74,41.81,405289.0,33.7066,33.8116,33.6986,33.7551,405289.0
2020-06-04 14:20:00,41.81,41.89,41.8,41.89,342701.0,33.7551,33.8197,33.747,33.8197,342701.0
2020-06-04 14:30:00,41.89,41.9,41.7,41.8,412342.0,33.8197,33.8277,33.6663,33.747,412342.0
2020-06-04 14:40:00,41.8,41.86,41.74,41.86,256628.0,33.747,33.7954,33.6986,33.7954,256628.0
2020-06-04 14:50:00,41.86,41.87,41.55,41.56,1036845.0,33.7954,33.8035,33.5452,33.5532,1036845.0
2020-06-04 15:00:00,41.55,41.64,41.44,41.49,608402.0,33.5452,33.6178,33.4563,33.4967,608402.0
2020-06-04 15:10:00,41.49,41.51,41.26,41.34,1006091.0,33.4967,33.5129,33.311,33.3756,1006091.0
2020-06-04 15:20:00,41.34,41.44,41.31,41.44,556135.0,33.3756,33.4563,33.3514,33.4563,556135.0
2020-06-04 15:30:00,41.44,41.54,41.39,41.41,808880.0,33.4563,33.5371,33.416,33.4321,808880.0
2020-06-04 15:40:00,41.4,41.55,41.38,41.53,527745.0,33.4241,33.5452,33.4079,33.529,527745.0
2020-06-04 15:50:00,41.53,41.75,41.47,41.72,1521985.0,33.529,33.7066,33.4806,33.6824,1521985.0
2020-06-05 09:30:00,43.83,44.62,43.79,44.42,6362254.0,35.3859,36.0237,35.3536,35.8622,6362254.0
2020-06-05 09:40:00,44.42,44.76,44.36,44.62,2695304.0,35.8622,36.1367,35.8138,36.0237,2695304.0
2020-06-05 09:50:00,44.63,44.9,44.24,44.3,2614652.0,36.0318,36.2498,35.7169,35.7654,2614652.0
2020-06-05 10:00:00,44.3,44.61,44.25,44.51,1333018.0,35.7654,36.0156,35.725,35.9349,1333018.0
2020-06-05 10:10:00,44.52,44.54,44.35,44.49,1006299.0,35.943,35.9591,35.8057,35.9187,1006299.0
2020-06-05 10:20:00,44.49,44.56,44.27,44.36,911961.0,35.9187,35.9753,35.7411,35.8138,911961.0
2020-06-05 10:30:00,44.37,44.45,44.2,44.28,1225457.0,35.8219,35.8865,35.6846,35.7492,1225457.0
2020-06-05 10:40:00,44.29,44.4,44.08,44.39,700681.0,35.7573,35.8461,35.5877,35.838,700681.0
2020-06-05 10:50:00,44.39,44.64,44.33,44.64,939641.0,35.838,36.0398,35.7896,36.0398,939641.0
2020-06-05 11:00:00,44.64,44.8,44.57,44.8,974144.0,36.0398,36.169,35.9833,36.169,974144.0
2020-06-05 11:10:00,44.8,44.92,44.74,44.82,889568.0,36.169,36.2659,36.1206,36.1852,889568.0
2020-06-05 11:20:00,44.83,45.02,44.79,45.02,1195233.0,36.1932,36.3466,36.161,36.3466,1195233.0
2020-06-05 11:30:00,45.02,45.17,44.92,44.97,1225721.0,36.3466,36.4677,36.2659,36.3063,1225721.0
2020-06-05 11:40:00,44.97,45.13,44.93,45.12,1423462.0,36.3063,36.4354,36.274,36.4274,1423462.0
2020-06-05 11:50:00,45.12,45.25,45.11,45.16,990376.0,36.4274,36.5323,36.4193,36.4597,990376.0
2020-06-05 12:00:00,45.17,45.24,45.02,45.04,928925.0,36.4677,36.5243,36.3466,36.3628,928925.0
2020-06-05 12:10:00,45.04,45.08,44.52,44.59,990637.0,36.3628,36.3951,35.943,35.9995,990637.0
2020-06-05 12:20:00,44.58,44.77,44.57,44.75,985733.0,35.9914,36.1448,35.9833,36.1287,985733.0
2020-06-05 12:30:00,44.76,44.91,44.66,44.9,629978.0,36.1367,36.2578,36.056,36.2498,629978.0
2020-06-05 12:40:00,44.9,44.98,44.88,44.91,658449.0,36.2498,36.3143,36.2336,36.2578,658449.0
2020-06-05 12:50:00,44.91,44.92,44.79,44.81,1082924.0,36.2578,36.2659,36.161,36.1771,1082924.0
2020-06-05 13:00:00,44.8,44.86,44.7,44.74,1070946.0,36.169,36.2175,36.0883,36.1206,1070946.0
2020-06-05 13:10:00,44.74,44.86,44.69,44.86,666229.0,36.1206,36.2175,36.0802,36.2175,666229.0
2020-06-05 13:20:00,44.86,45.01,44.79,45.01,990655.0,36.2175,36.3386,36.161,36.3386,990655.0
2020-06-05 13:30:00,45.01,45.04,44.91,44.93,629930.0,36.3386,36.3628,36.2578,36.274,629930.0
2020-06-05 13:40:00,44.93,45.03,44.86,44.91,612956.0,36.274,36.3547,36.2175,36.2578,612956.0
2020-06-05 13:50:00,44.91,44.98,44.86,44.91,505400.0,36.2578,36.3143,36.2175,36.2578,505400.0
2020-06-05 14:00:00,44.91,45.02,44.85,44.89,756949.0,36.2578,36.3466,36.2094,36.2417,756949.0
2020-06-05 14:10:00,44.89,44.94,44.77,44.87,616900.0,36.2417,36.2821,36.1448,36.2255,616900.0
2020-06-05 14:20:00,44.88,44.89,44.76,44.85,728167.0,36.2336,36.2417,36.1367,36.2094,728167.0
2020-06-05 14:30:00,44.84,44.9,44.7,44.9,787304.0,36.2013,36.2498,36.0883,36.2498,787304.0
2020-06-05 14:40:00,44.89,44.96,44.79,44.81,580578.0,36.2417,36.2982,36.161,36.1771,580578.0
2020-06-05 14:50:00,44.81,44.85,44.71,44.72,631649.0,36.1771,36.2094,36.0964,36.1044,631649.0
2020-06-05 15:00:00,44.72,44.79,44.57,44.6,961085.0,36.1044,36.161,35.9833,36.0076,961085.0
2020-06-05 15:10:00,44.61,44.65,44.41,44.65,1036678.0,36.0156,36.0479,35.8542,36.0479,1036678.0
2020-06-05 15:20:00,44.65,44.69,44.51,44.66,1239803.0,36.0479,36.0802,35.9349,36.056,1239803.0
2020-06-05 15:30:00,44.66,44.67,44.53,44.55,1091671.0,36.056,36.0641,35.951,35.9672,1091671.0
2020-06-05 15:40:00,44.55,44.6,44.4,44.45,1396478.0,35.9672,36.0076,35.8461,35.8865,1396478.0
2020-06-05 15:50:00,44.46,44.89,44.42,44.84,2707592.0,35.8945,36.2417,35.8622,36.2013,2707592.0
2020-06-08 09:30:00,46.47,46.85,45.92,46.29,3461603.0,37.5173,37.8241,37.0733,37.372,3461603.0
2020-06-08 09:40:00,46.29,46.46,46.1,46.41,2435691.0,37.372,37.5092,37.2186,37.4688,2435691.0
2020-06-08 09:50:00,46.41,46.66,46.26,46.66,1787389.0,37.4688,37.6707,37.3477,37.6707,1787389.0
2020-06-08 10:00:00,46.66,46.69,46.21,46.34,1250041.0,37.6707,37.6949,37.3074,37.4123,1250041.0
2020-06-08 10:10:00,46.35,46.5,46.18,46.18,1041969.0,37.4204,37.5415,37.2832,37.2832,1041969.0
2020-06-08 10:20:00,46.18,46.19,45.65,45.73,1481562.0,37.2832,37.2912,36.8553,36.9199,1481562.0
2020-06-08 10:30:00,45.73,45.85,45.43,45.56,1497570.0,36.9199,37.0167,36.6777,36.7826,1497570.0
2020-06-08 10:40:00,45.55,45.99,45.45,45.93,1363334.0,36.7745,37.1298,36.6938,37.0813,1363334.0
2020-06-08 10:50:00,45.92,46.06,45.91,45.99,730207.0,37.0733,37.1863,37.0652,37.1298,730207.0
2020-06-08 11:00:00,45.99,46.11,45.81,45.85,729330.0,37.1298,37.2266,36.9844,37.0167,729330.0
2020-06-08 11:10:00,45.85,46.03,45.85,45.97,727850.0,37.0167,37.1621,37.0167,37.1136,727850.0
2020-06-08 11:20:00,45.97,46.02,45.86,45.94,621366.0,37.1136,37.154,37.0248,37.0894,621366.0
2020-06-08 11:30:00,45.95,46.01,45.89,45.97,650695.0,37.0975,37.1459,37.049,37.1136,650695.0
2020-06-08 11:40:00,45.97,46.1,45.97,46.01,765911.0,37.1136,37.2186,37.1136,37.1459,765911.0
2020-06-08 11:50:00,46.01,46.05,45.93,46.0,865716.0,37.1459,37.1782,37.0813,37.1378,865716.0
2020-06-08 12:00:00,46.0,46.18,45.99,46.16,819360.0,37.1378,37.2832,37.1298,37.267,819360.0
2020-06-08 12:10:00,46.16,46.22,45.97,46.09,1398822.0,37.267,37.3155,37.1136,37.2105,1398822.0
2020-06-08 12:20:00,46.09,46.18,46.06,46.11,739908.0,37.2105,37.2832,37.1863,37.2266,739908.0
2020-06-08 12:30:00,46.12,46.2,46.09,46.18,662426.0,37.2347,37.2993,37.2105,37.2832,662426.0
2020-06-08 12:40:00,46.18,46.29,46.08,46.28,998594.0,37.2832,37.372,37.2024,37.3639,998594.0
2020-06-08 12:50:00,46.28,46.31,46.2,46.27,875549.0,37.3639,37.3881,37.2993,37.3558,875549.0
2020-06-08 13:00:00,46.27,46.41,46.24,46.34,766546.0,37.3558,37.4688,37.3316,37.4123,766546.0
2020-06-08 13:10:00,46.34,46.39,46.24,46.25,788827.0,37.4123,37.4527,37.3316,37.3397,788827.0
2020-06-08 13:20:00,46.25,46.41,46.23,46.34,554861.0,37.3397,37.4688,37.3235,37.4123,554861.0
2020-06-08 13:30:00,46.33,46.49,46.21,46.44,1126770.0,37.4043,37.5334,37.3074,37.4931,1126770.0
2020-06-08 13:40:00,46.43,46.48,46.25,46.3,510192.0,37.485,37.5254,37.3397,37.38,510192.0
2020-06-08 13:50:00,46.3,46.31,46.16,46.23,484189.0,37.38,37.3881,37.267,37.3235,484189.0
2020-06-08 14:00:00,46.23,46.31,46.16,46.29,429663.0,37.3235,37.3881,37.267,37.372,429663.0
2020-06-08 14:10:00,46.3,46.32,46.08,46.11,527311.0,37.38,37.3962,37.2024,37.2266,527311.0
2020-06-08 14:20:00,46.1,46.2,46.08,46.13,740421.0,37.2186,37.2993,37.2024,37.2428,740421.0
2020-06-08 14:30:00,46.12,46.21,46.05,46.21,497011.0,37.2347,37.3074,37.1782,37.3074,497011.0
2020-06-08 14:40:00,46.2,46.34,46.18,46.3,632773.0,37.2993,37.4123,37.2832,37.38,632773.0
2020-06-08 14:50:00,46.3,46.38,46.25,46.35,873058.0,37.38,37.4446,37.3397,37.4204,873058.0
2020-06-08 15:00:00,46.34,46.4,46.27,46.3,624445.0,37.4123,37.4608,37.3558,37.38,624445.0
2020-06-08 15:10:00,46.31,46.34,46.22,46.3,715688.0,37.3881,37.4123,37.3155,37.38,715688.0
2020-06-08 15:20:00,46.3,46.46,46.28,46.4,869393.0,37.38,37.5092,37.3639,37.4608,869393.0
2020-06-08 15:30:00,46.4,46.65,46.4,46.65,1331946.0,37.4608,37.6626,37.4608,37.6626,1331946.0
2020-06-08 15:40:00,46.65,46.71,46.55,46.65,1437133.0,37.6626,37.7111,37.5819,37.6626,1437133.0
2020-06-08 15:50:00,46.66,46.88,46.65,46.87,3747021.0,37.6707,37.8483,37.6626,37.8402,3747021.0
2020-06-09 09:30:00,45.35,45.36,44.76,44.82,3847876.0,36.6131,36.6211,36.1367,36.1852,3847876.0
2020-06-09 09:40:00,44.81,45.25,44.73,45.03,1949893.0,36.1771,36.5323,36.1125,36.3547,1949893.0
2020-06-09 09:50:00,45.02,45.03,44.78,44.94,1424659.0,36.3466,36.3547,36.1529,36.2821,1424659.0
2020-06-09 10:00:00,44.94,44.98,44.52,44.61,1518632.0,36.2821,36.3143,35.943,36.0156,1518632.0
2020-06-09 10:10:00,44.62,44.91,44.47,44.9,1752868.0,36.0237,36.2578,35.9026,36.2498,1752868.0
2020-06-09 10:20:00,44.9,44.98,44.85,44.9,1473086.0,36.2498,36.3143,36.2094,36.2498,1473086.0
2020-06-09 10:30:00,44.88,45.04,44.78,45.03,921951.0,36.2336,36.3628,36.1529,36.3547,921951.0
2020-06-09 10:40:00,45.02,45.27,44.97,45.27,1182038.0,36.3466,36.5485,36.3063,36.5485,1182038.0
2020-06-09 10:50:00,45.27,45.48,45.22,45.32,1089555.0,36.5485,36.718,36.5081,36.5888,1089555.0
2020-06-09 11:00:00,45.31,45.46,45.15,45.38,1122134.0,36.5808,36.7019,36.4516,36.6373,1122134.0
2020-06-09 11:10:00,45.38,45.49,45.24,45.32,769158.0,36.6373,36.7261,36.5243,36.5888,769158.0
2020-06-09 11:20:00,45.32,45.46,45.21,45.23,936236.0,36.5888,36.7019,36.5,36.5162,936236.0
2020-06-09 11:30:00,45.23,45.25,45.02,45.02,1041875.0,36.5162,36.5323,36.3466,36.3466,1041875.0
2020-06-09 11:40:00,45.03,45.14,44.94,45.06,1069678.0,36.3547,36.4435,36.2821,36.3789,1069678.0
2020-06-09 11:50:00,45.06,45.15,45.01,45.08,512610.0,36.3789,36.4516,36.3386,36.3951,512610.0
2020-06-09 12:00:00,45.08,45.12,44.98,45.04,689595.0,36.3951,36.4274,36.3143,36.3628,689595.0
2020-06-09 12:10:00,45.04,45.12,45.01,45.02,646002.0,36.3628,36.4274,36.3386,36.3466,646002.0
2020-06-09 12:20:00,45.02,45.06,44.93,44.99,668647.0,36.3466,36.3789,36.274,36.3224,668647.0
2020-06-09 12:30:00,45.0,45.04,44.96,45.03,548383.0,36.3305,36.3628,36.2982,36.3547,548383.0
2020-06-09 12:40:00,45.03,45.12,45.02,45.03,417090.0,36.3547,36.4274,36.3466,36.3547,417090.0
2020-06-09 12:50:00,45.03,45.08,44.99,45.08,548311.0,36.3547,36.3951,36.3224,36.3951,548311.0
2020-06-09 13:00:00,45.08,45.14,45.0,45.14,517530.0,36.3951,36.4435,36.3305,36.4435,517530.0
2020-06-09 13:10:00,45.14,45.28,45.1,45.23,530272.0,36.4435,36.5565,36.4112,36.5162,530272.0
2020-06-09 13:20:00,45.22,45.38,45.22,45.37,647704.0,36.5081,36.6373,36.5081,36.6292,647704.0
2020-06-09 13:30:00,45.37,45.44,45.32,45.35,642287.0,36.6292,36.6857,36.5888,36.6131,642287.0
2020-06-09 13:40:00,45.34,45.48,45.34,45.47,383330.0,36.605,36.718,36.605,36.7099,383330.0
2020-06-09 13:50:00,45.47,45.49,45.37,45.44,523364.0,36.7099,36.7261,36.6292,36.6857,523364.0
2020-06-09 14:00:00,45.45,45.46,45.29,45.3,939202.0,36.6938,36.7019,36.5646,36.5727,939202.0
2020-06-09 14:10:00,45.3,45.39,45.24,45.24,907208.0,36.5727,36.6454,36.5243,36.5243,907208.0
2020-06-09 14:20:00,45.25,45.25,45.09,45.1,679318.0,36.5323,36.5323,36.4032,36.4112,679318.0
2020-06-09 14:30:00,45.09,45.18,45.06,45.14,1077126.0,36.4032,36.4758,36.3789,36.4435,1077126.0
2020-06-09 14:40:00,45.14,45.27,45.09,45.25,680384.0,36.4435,36.5485,36.4032,36.5323,680384.0
2020-06-09 14:50:00,45.25,45.32,45.19,45.31,767606.0,36.5323,36.5888,36.4839,36.5808,767606.0
2020-06-09 15:00:00,45.31,45.34,45.26,45.33,447440.0,36.5808,36.605,36.5404,36.5969,447440.0
2020-06-09 15:10:00,45.33,45.41,45.27,45.35,2612748.0,36.5969,36.6615,36.5485,36.6131,2612748.0
2020-06-09 15:20:00,45.35,45.48,45.34,45.45,858575.0,36.6131,36.718,36.605,36.6938,858575.0
2020-06-09 15:30:00,45.45,45.46,45.27,45.39,831538.0,36.6938,36.7019,36.5485,36.6454,831538.0
2020-06-09 15:40:00,45.39,45.49,45.24,45.26,1044331.0,36.6454,36.7261,36.5243,36.5404,1044331.0
2020-06-09 15:50:00,45.25,45.29,45.09,45.1,2655901.0,36.5323,36.5646,36.4032,36.4112,2655901.0
2020-06-10 09:30:00,44.67,44.72,43.9,43.92,2177547.0,36.0641,36.1044,35.4424,35.4586,2177547.0
2020-06-10 09:40:00,43.91,43.98,43.47,43.72,2277480.0,35.4505,35.507,35.0953,35.2971,2277480.0
2020-06-10 09:50:00,43.72,43.77,43.38,43.61,2110849.0,35.2971,35.3375,35.0226,35.2083,2110849.0
2020-06-10 10:00:00,43.62,43.75,43.46,43.54,1227263.0,35.2164,35.3213,35.0872,35.1518,1227263.0
2020-06-10 10:10:00,43.54,43.54,43.04,43.08,1574407.0,35.1518,35.1518,34.7481,34.7804,1574407.0
2020-06-10 10:20:00,43.08,43.26,42.99,43.21,1392447.0,34.7804,34.9257,34.7077,34.8853,1392447.0
2020-06-10 10:30:00,43.21,43.39,43.07,43.39,1042616.0,34.8853,35.0307,34.7723,35.0307,1042616.0
2020-06-10 10:40:00,43.4,43.44,43.18,43.21,802226.0,35.0387,35.071,34.8611,34.8853,802226.0
2020-06-10 10:50:00,43.21,43.29,43.01,43.19,669507.0,34.8853,34.9499,34.7239,34.8692,669507.0
2020-06-10 11:00:00,43.19,43.65,43.16,43.49,796833.0,34.8692,35.2406,34.845,35.1114,796833.0
2020-06-10 11:10:00,43.48,43.54,43.28,43.52,817802.0,35.1033,35.1518,34.9419,35.1356,817802.0
2020-06-10 11:20:00,43.51,43.63,43.51,43.56,570924.0,35.1276,35.2244,35.1276,35.1679,570924.0
2020-06-10 11:30:00,43.57,43.68,43.5,43.67,913207.0,35.176,35.2648,35.1195,35.2567,913207.0
2020-06-10 11:40:00,43.67,43.89,43.65,43.86,696867.0,35.2567,35.4343,35.2406,35.4101,696867.0
2020-06-10 11:50:00,43.86,43.99,43.8,43.91,630138.0,35.4101,35.5151,35.3617,35.4505,630138.0
2020-06-10 12:00:00,43.92,44.02,43.84,43.9,448001.0,35.4586,35.5393,35.394,35.4424,448001.0
2020-06-10 12:10:00,43.89,43.92,43.75,43.89,505288.0,35.4343,35.4586,35.3213,35.4343,505288.0
2020-06-10 12:20:00,43.89,43.96,43.82,43.82,432438.0,35.4343,35.4909,35.3778,35.3778,432438.0
2020-06-10 12:30:00,43.81,43.82,43.62,43.64,499209.0,35.3698,35.3778,35.2164,35.2325,499209.0
2020-06-10 12:40:00,43.64,43.72,43.59,43.6,310845.0,35.2325,35.2971,35.1921,35.2002,310845.0
2020-06-10 12:50:00,43.6,43.68,43.57,43.64,472324.0,35.2002,35.2648,35.176,35.2325,472324.0
2020-06-10 13:00:00,43.64,43.71,43.54,43.71,445143.0,35.2325,35.289,35.1518,35.289,445143.0
2020-06-10 13:10:00,43.7,43.73,43.64,43.71,635331.0,35.2809,35.3052,35.2325,35.289,635331.0
2020-06-10 13:20:00,43.7,43.72,43.62,43.65,433613.0,35.2809,35.2971,35.2164,35.2406,433613.0
2020-06-10 13:30:00,43.65,43.74,43.65,43.7,211551.0,35.2406,35.3132,35.2406,35.2809,211551.0
2020-06-10 13:40:00,43.7,43.84,43.68,43.81,268222.0,35.2809,35.394,35.2648,35.3698,268222.0
2020-06-10 13:50:00,43.8,43.81,43.69,43.71,410659.0,35.3617,35.3698,35.2729,35.289,410659.0
2020-06-10 14:00:00,43.71,44.27,43.46,43.95,1778583.0,35.289,35.7411,35.0872,35.4828,1778583.0
2020-06-10 14:10:00,43.96,44.25,43.95,44.17,751871.0,35.4909,35.725,35.4828,35.6604,751871.0
2020-06-10 14:20:00,44.16,44.2,44.04,44.17,661498.0,35.6523,35.6846,35.5554,35.6604,661498.0
2020-06-10 14:30:00,44.18,44.19,43.77,43.77,748062.0,35.6685,35.6765,35.3375,35.3375,748062.0
2020-06-10 14:40:00,43.77,43.86,43.52,43.58,1148988.0,35.3375,35.4101,35.1356,35.1841,1148988.0
2020-06-10 14:50:00,43.57,43.64,43.33,43.51,906516.0,35.176,35.2325,34.9822,35.1276,906516.0
2020-06-10 15:00:00,43.51,43.56,43.23,43.48,1205590.0,35.1276,35.1679,34.9015,35.1033,1205590.0
2020-06-10 15:10:00,43.48,43.59,43.37,43.48,944820.0,35.1033,35.1921,35.0145,35.1033,944820.0
2020-06-10 15:20:00,43.48,43.64,43.28,43.62,918740.0,35.1033,35.2325,34.9419,35.2164,918740.0
2020-06-10 15:30:00,43.61,43.68,43.3,43.37,1082338.0,35.2083,35.2648,34.958,35.0145,1082338.0
2020-06-10 15:40:00,43.37,43.37,43.06,43.16,1287855.0,35.0145,35.0145,34.7642,34.845,1287855.0
2020-06-10 15:50:00,43.16,43.2,42.86,42.88,2980438.0,34.845,34.8773,34.6028,34.6189,2980438.0
2020-06-11 09:30:00,39.89,40.44,39.31,40.44,4842948.0,32.205,32.649,31.7367,32.649,4842948.0
2020-06-11 09:40:00,40.44,40.95,40.22,40.63,2130417.0,32.649,33.0607,32.4714,32.8024,2130417.0
2020-06-11 09:50:00,40.64,40.94,40.46,40.75,1321171.0,32.8105,33.0527,32.6652,32.8993,1321171.0
2020-06-11 10:00:00,40.75,40.89,40.48,40.63,1076086.0,32.8993,33.0123,32.6813,32.8024,1076086.0
2020-06-11 10:10:00,40.63,41.05,40.6,40.83,1120451.0,32.8024,33.1415,32.7782,32.9639,1120451.0
2020-06-11 10:20:00,40.83,40.97,40.56,40.57,1072337.0,32.9639,33.0769,32.7459,32.754,1072337.0
2020-06-11 10:30:00,40.56,40.73,40.46,40.58,919627.0,32.7459,32.8831,32.6652,32.762,919627.0
2020-06-11 10:40:00,40.58,40.72,40.36,40.39,825170.0,32.762,32.8751,32.5844,32.6086,825170.0
2020-06-11 10:50:00,40.39,40.48,40.34,40.42,696305.0,32.6086,32.6813,32.5683,32.6329,696305.0
2020-06-11 11:00:00,40.42,40.43,40.22,40.3,920556.0,32.6329,32.6409,32.4714,32.536,920556.0
2020-06-11 11:10:00,40.29,40.5,40.26,40.46,700276.0,32.5279,32.6974,32.5037,32.6652,700276.0
2020-06-11 11:20:00,40.45,40.57,40.24,40.27,649004.0,32.6571,32.754,32.4875,32.5118,649004.0
2020-06-11 11:30:00,40.26,40.31,40.12,40.13,751550.0,32.5037,32.544,32.3907,32.3987,751550.0
2020-06-11 11:40:00,40.13,40.2,40.04,40.15,759159.0,32.3987,32.4552,32.3261,32.4149,759159.0
2020-06-11 11:50:00,40.15,40.15,40.02,40.07,609731.0,32.4149,32.4149,32.3099,32.3503,609731.0
2020-06-11 12:00:00,40.06,40.07,39.78,39.8,1031001.0,32.3422,32.3503,32.1162,32.1323,1031001.0
2020-06-11 12:10:00,39.81,39.83,39.61,39.68,756490.0,32.1404,32.1565,31.9789,32.0354,756490.0
2020-06-11 12:20:00,39.69,39.78,39.54,39.6,771954.0,32.0435,32.1162,31.9224,31.9708,771954.0
2020-06-11 12:30:00,39.6,39.95,39.6,39.87,738689.0,31.9708,32.2534,31.9708,32.1888,738689.0
2020-06-11 12:40:00,39.87,39.91,39.71,39.76,755072.0,32.1888,32.2211,32.0596,32.1,755072.0
2020-06-11 12:50:00,39.78,39.79,39.57,39.68,532655.0,32.1162,32.1242,31.9466,32.0354,532655.0
2020-06-11 13:00:00,39.68,39.89,39.64,39.86,1326966.0,32.0354,32.205,32.0031,32.1807,1326966.0
2020-06-11 13:10:00,39.85,40.04,39.77,39.97,697870.0,32.1727,32.3261,32.1081,32.2696,697870.0
2020-06-11 13:20:00,39.96,40.05,39.88,39.89,781716.0,32.2615,32.3341,32.1969,32.205,781716.0
2020-06-11 13:30:00,39.89,39.99,39.8,39.81,620912.0,32.205,32.2857,32.1323,32.1404,620912.0
2020-06-11 13:40:00,39.81,39.87,39.68,39.8,682301.0,32.1404,32.1888,32.0354,32.1323,682301.0
2020-06-11 13:50:00,39.79,39.97,39.77,39.9,545194.0,32.1242,32.2696,32.1081,32.213,545194.0
2020-06-11 14:00:00,39.89,39.92,39.66,39.72,602105.0,32.205,32.2292,32.0193,32.0677,602105.0
2020-06-11 14:10:00,39.72,39.77,39.57,39.67,713328.0,32.0677,32.1081,31.9466,32.0273,713328.0
2020-06-11 14:20:00,39.66,39.81,39.62,39.75,538810.0,32.0193,32.1404,31.987,32.0919,538810.0
2020-06-11 14:30:00,39.76,39.78,39.47,39.51,1068640.0,32.1,32.1162,31.8659,31.8982,1068640.0
2020-06-11 14:40:00,39.51,39.58,39.41,39.44,694093.0,31.8982,31.9547,31.8174,31.8417,694093.0
2020-06-11 14:50:00,39.44,39.49,39.25,39.35,936738.0,31.8417,31.882,31.6883,31.769,936738.0
2020-06-11 15:00:00,39.34,39.4,39.19,39.22,771722.0,31.7609,31.8094,31.6398,31.664,771722.0
2020-06-11 15:10:00,39.21,39.29,39.06,39.12,1067237.0,31.656,31.7206,31.5349,31.5833,1067237.0
2020-06-11 15:20:00,39.12,39.13,38.85,38.94,1608829.0,31.5833,31.5914,31.3653,31.438,1608829.0
2020-06-11 15:30:00,38.93,39.02,38.85,38.96,1845853.0,31.4299,31.5026,31.3653,31.4541,1845853.0
2020-06-11 15:40:00,38.95,39.21,38.94,39.01,1896600.0,31.4461,31.656,31.438,31.4945,1896600.0
2020-06-11 15:50:00,39.01,39.01,38.71,38.82,3393881.0,31.4945,31.4945,31.2523,31.3411,3393881.0
2020-06-12 09:30:00,40.55,40.67,40.15,40.66,2304411.0,32.7378,32.8347,32.4149,32.8266,2304411.0
2020-06-12 09:40:00,40.67,40.84,40.12,40.12,1443201.0,32.8347,32.9719,32.3907,32.3907,1443201.0
2020-06-12 09:50:00,40.11,40.3,39.98,40.18,1281537.0,32.3826,32.536,32.2776,32.4391,1281537.0
2020-06-12 10:00:00,40.17,40.48,40.14,40.27,1096582.0,32.431,32.6813,32.4068,32.5118,1096582.0
2020-06-12 10:10:00,40.28,40.47,40.23,40.27,846566.0,32.5198,32.6732,32.4795,32.5118,846566.0
2020-06-12 10:20:00,40.29,40.36,39.9,39.91,785808.0,32.5279,32.5844,32.213,32.2211,785808.0
2020-06-12 10:30:00,39.9,39.93,39.45,39.48,919874.0,32.213,32.2373,31.8497,31.874,919874.0
2020-06-12 10:40:00,39.46,39.78,39.46,39.65,1060588.0,31.8578,32.1162,31.8578,32.0112,1060588.0
2020-06-12 10:50:00,39.65,39.65,39.12,39.12,963922.0,32.0112,32.0112,31.5833,31.5833,963922.0
2020-06-12 11:00:00,39.12,39.46,38.8,39.39,1639038.0,31.5833,31.8578,31.325,31.8013,1639038.0
2020-06-12 11:10:00,39.4,39.42,38.89,38.91,1422366.0,31.8094,31.8255,31.3976,31.4138,1422366.0
2020-06-12 11:20:00,38.9,39.33,38.78,39.23,1954052.0,31.4057,31.7529,31.3088,31.6721,1954052.0
2020-06-12 11:30:00,39.23,39.63,39.15,39.51,1426198.0,31.6721,31.9951,31.6075,31.8982,1426198.0
2020-06-12 11:40:00,39.51,39.57,39.28,39.44,898190.0,31.8982,31.9466,31.7125,31.8417,898190.0
2020-06-12 11:50:00,39.44,39.7,39.29,39.68,848929.0,31.8417,32.0516,31.7206,32.0354,848929.0
2020-06-12 12:00:00,39.68,39.76,39.57,39.62,753215.0,32.0354,32.1,31.9466,31.987,753215.0
2020-06-12 12:10:00,39.62,39.65,39.47,39.61,622730.0,31.987,32.0112,31.8659,31.9789,622730.0
2020-06-12 12:20:00,39.6,39.6,39.25,39.36,746510.0,31.9708,31.9708,31.6883,31.7771,746510.0
2020-06-12 12:30:00,39.36,39.38,39.2,39.31,659616.0,31.7771,31.7932,31.6479,31.7367,659616.0
2020-06-12 12:40:00,39.3,39.45,39.17,39.25,793581.0,31.7286,31.8497,31.6237,31.6883,793581.0
2020-06-12 12:50:00,39.26,39.51,39.26,39.42,365593.0,31.6963,31.8982,31.6963,31.8255,365593.0
2020-06-12 13:00:00,39.43,39.46,39.22,39.32,513592.0,31.8336,31.8578,31.664,31.7448,513592.0
2020-06-12 13:10:00,39.31,39.39,39.23,39.29,484705.0,31.7367,31.8013,31.6721,31.7206,484705.0
2020-06-12 13:20:00,39.29,39.47,39.26,39.34,647173.0,31.7206,31.8659,31.6963,31.7609,647173.0
2020-06-12 13:30:00,39.34,39.4,39.02,39.08,614593.0,31.7609,31.8094,31.5026,31.551,614593.0
2020-06-12 13:40:00,39.08,39.21,38.86,38.88,945401.0,31.551,31.656,31.3734,31.3895,945401.0
2020-06-12 13:50:00,38.88,39.09,38.77,38.78,950206.0,31.3895,31.5591,31.3007,31.3088,950206.0
2020-06-12 14:00:00,38.8,39.04,38.74,38.83,1005472.0,31.325,31.5187,31.2765,31.3492,1005472.0
2020-06-12 14:10:00,38.85,39.21,38.85,39.0,1156139.0,31.3653,31.656,31.3653,31.4864,1156139.0
2020-06-12 14:20:00,39.0,39.16,38.91,39.1,719334.0,31.4864,31.6156,31.4138,31.5672,719334.0
2020-06-12 14:30:00,39.11,39.35,39.07,39.08,1440248.0,31.5752,31.769,31.5429,31.551,1440248.0
2020-06-12 14:40:00,39.08,39.18,38.92,39.07,850701.0,31.551,31.6317,31.4218,31.5429,850701.0
2020-06-12 14:50:00,39.07,39.23,39.02,39.21,910273.0,31.5429,31.6721,31.5026,31.656,910273.0
2020-06-12 15:00:00,39.2,39.53,39.19,39.42,972134.0,31.6479,31.9143,31.6398,31.8255,972134.0
2020-06-12 15:10:00,39.42,39.56,39.3,39.47,1095780.0,31.8255,31.9385,31.7286,31.8659,1095780.0
2020-06-12 15:20:00,39.46,39.48,39.22,39.38,802020.0,31.8578,31.874,31.664,31.7932,802020.0
2020-06-12 15:30:00,39.39,39.6,39.32,39.55,1263336.0,31.8013,31.9708,31.7448,31.9305,1263336.0
2020-06-12 15:40:00,39.55,39.84,39.51,39.82,1229636.0,31.9305,32.1646,31.8982,32.1485,1229636.0
2020-06-12 15:50:00,39.82,39.92,39.7,39.82,1976319.0,32.1485,32.2292,32.0516,32.1485,1976319.0
2020-06-15 09:30:00,38.12,38.4,37.7,38.23,2753024.0,30.776,31.002,30.4369,30.8648,2753024.0
2020-06-15 09:40:00,38.23,38.43,38.09,38.18,1214600.0,30.8648,31.0262,30.7517,30.8244,1214600.0
2020-06-15 09:50:00,38.19,38.55,38.12,38.27,1296918.0,30.8325,31.1231,30.776,30.8971,1296918.0
2020-06-15 10:00:00,38.26,38.6,38.11,38.49,1036556.0,30.889,31.1635,30.7679,31.0747,1036556.0
2020-06-15 10:10:00,38.5,38.72,38.42,38.69,705965.0,31.0828,31.2604,31.0182,31.2362,705965.0
2020-06-15 10:20:00,38.68,38.69,38.45,38.48,701883.0,31.2281,31.2362,31.0424,31.0666,701883.0
2020-06-15 10:30:00,38.48,38.78,38.46,38.51,723060.0,31.0666,31.3088,31.0505,31.0908,723060.0
2020-06-15 10:40:00,38.51,38.94,38.44,38.83,572295.0,31.0908,31.438,31.0343,31.3492,572295.0
2020-06-15 10:50:00,38.82,38.98,38.78,38.91,451082.0,31.3411,31.4703,31.3088,31.4138,451082.0
2020-06-15 11:00:00,38.91,39.17,38.85,39.14,546665.0,31.4138,31.6237,31.3653,31.5995,546665.0
2020-06-15 11:10:00,39.14,39.24,38.96,39.07,652421.0,31.5995,31.6802,31.4541,31.5429,652421.0
2020-06-15 11:20:00,39.07,39.15,38.93,39.01,469650.0,31.5429,31.6075,31.4299,31.4945,469650.0
2020-06-15 11:30:00,39.0,39.08,38.94,38.97,483106.0,31.4864,31.551,31.438,31.4622,483106.0
2020-06-15 11:40:00,38.98,39.06,38.85,38.91,411604.0,31.4703,31.5349,31.3653,31.4138,411604.0
2020-06-15 11:50:00,38.91,39.08,38.88,38.99,482519.0,31.4138,31.551,31.3895,31.4784,482519.0
2020-06-15 12:00:00,38.98,39.31,38.93,39.27,850800.0,31.4703,31.7367,31.4299,31.7044,850800.0
2020-06-15 12:10:00,39.26,39.5,39.22,39.48,745339.0,31.6963,31.8901,31.664,31.874,745339.0
2020-06-15 12:20:00,39.47,39.61,39.43,39.51,446975.0,31.8659,31.9789,31.8336,31.8982,446975.0
2020-06-15 12:30:00,39.51,39.54,39.36,39.53,456709.0,31.8982,31.9224,31.7771,31.9143,456709.0
2020-06-15 12:40:00,39.53,39.64,39.5,39.62,459757.0,31.9143,32.0031,31.8901,31.987,459757.0
2020-06-15 12:50:00,39.62,39.82,39.62,39.78,867007.0,31.987,32.1485,31.987,32.1162,867007.0
2020-06-15 13:00:00,39.77,39.92,39.7,39.91,385713.0,32.1081,32.2292,32.0516,32.2211,385713.0
2020-06-15 13:10:00,39.91,39.96,39.78,39.81,494775.0,32.2211,32.2615,32.1162,32.1404,494775.0
2020-06-15 13:20:00,39.8,39.87,39.62,39.75,444501.0,32.1323,32.1888,31.987,32.0919,444501.0
2020-06-15 13:30:00,39.74,39.74,39.55,39.7,615492.0,32.0839,32.0839,31.9305,32.0516,615492.0
2020-06-15 13:40:00,39.7,39.74,39.42,39.43,418747.0,32.0516,32.0839,31.8255,31.8336,418747.0
2020-06-15 13:50:00,39.43,39.6,39.42,39.5,395937.0,31.8336,31.9708,31.8255,31.8901,395937.0
2020-06-15 14:00:00,39.52,40.15,39.51,40.04,1638600.0,31.9062,32.4149,31.8982,32.3261,1638600.0
2020-06-15 14:10:00,40.04,40.35,39.94,40.23,1128062.0,32.3261,32.5763,32.2453,32.4795,1128062.0
2020-06-15 14:20:00,40.22,40.3,40.09,40.23,633462.0,32.4714,32.536,32.3664,32.4795,633462.0
2020-06-15 14:30:00,40.23,40.28,39.97,40.1,810424.0,32.4795,32.5198,32.2696,32.3745,810424.0
2020-06-15 14:40:00,40.1,40.2,40.03,40.18,634359.0,32.3745,32.4552,32.318,32.4391,634359.0
2020-06-15 14:50:00,40.18,40.21,39.94,40.05,537094.0,32.4391,32.4633,32.2453,32.3341,537094.0
2020-06-15 15:00:00,40.05,40.21,40.04,40.17,579160.0,32.3341,32.4633,32.3261,32.431,579160.0
2020-06-15 15:10:00,40.18,40.28,40.12,40.14,480516.0,32.4391,32.5198,32.3907,32.4068,480516.0
2020-06-15 15:20:00,40.15,40.17,39.87,39.9,878478.0,32.4149,32.431,32.1888,32.213,878478.0
2020-06-15 15:30:00,39.89,39.95,39.52,39.66,1338341.0,32.205,32.2534,31.9062,32.0193,1338341.0
2020-06-15 15:40:00,39.65,39.79,39.57,39.7,1300922.0,32.0112,32.1242,31.9466,32.0516,1300922.0
2020-06-15 15:50:00,39.69,39.94,39.66,39.93,2028932.0,32.0435,32.2453,32.0193,32.2373,2028932.0
2020-06-16 09:30:00,41.84,41.88,41.22,41.4,1621941.0,33.7793,33.8116,33.2787,33.4241,1621941.0
2020-06-16 09:40:00,41.4,41.48,41.1,41.11,1492610.0,33.4241,33.4886,33.1819,33.1899,1492610.0
2020-06-16 09:50:00,41.12,41.53,41.11,41.52,905814.0,33.198,33.529,33.1899,33.5209,905814.0
2020-06-16 10:00:00,41.52,41.9,41.44,41.64,766814.0,33.5209,33.8277,33.4563,33.6178,766814.0
2020-06-16 10:10:00,41.65,41.85,41.56,41.73,400439.0,33.6259,33.7874,33.5532,33.6905,400439.0
2020-06-16 10:20:00,41.72,41.82,41.54,41.75,675846.0,33.6824,33.7631,33.5371,33.7066,675846.0
2020-06-16 10:30:00,41.76,41.79,41.13,41.22,934961.0,33.7147,33.7389,33.2061,33.2787,934961.0
2020-06-16 10:40:00,41.22,41.34,40.96,41.31,977687.0,33.2787,33.3756,33.0688,33.3514,977687.0
2020-06-16 10:50:00,41.31,41.31,40.23,40.3,1602845.0,33.3514,33.3514,32.4795,32.536,1602845.0
2020-06-16 11:00:00,40.29,40.76,39.92,40.65,2042227.0,32.5279,32.9074,32.2292,32.8185,2042227.0
2020-06-16 11:10:00,40.66,40.96,40.44,40.74,907238.0,32.8266,33.0688,32.649,32.8912,907238.0
2020-06-16 11:20:00,40.75,41.08,40.71,41.01,892184.0,32.8993,33.1657,32.867,33.1092,892184.0
2020-06-16 11:30:00,41.01,41.08,40.73,40.77,842902.0,33.1092,33.1657,32.8831,32.9154,842902.0
2020-06-16 11:40:00,40.77,40.95,40.66,40.93,617926.0,32.9154,33.0607,32.8266,33.0446,617926.0
2020-06-16 11:50:00,40.94,41.0,40.65,40.75,679814.0,33.0527,33.1011,32.8185,32.8993,679814.0
2020-06-16 12:00:00,40.76,40.83,40.58,40.69,521259.0,32.9074,32.9639,32.762,32.8508,521259.0
2020-06-16 12:10:00,40.69,40.82,40.6,40.81,358812.0,32.8508,32.9558,32.7782,32.9477,358812.0
2020-06-16 12:20:00,40.82,40.97,40.79,40.92,535114.0,32.9558,33.0769,32.9316,33.0365,535114.0
2020-06-16 12:30:00,40.92,41.18,40.91,41.12,623244.0,33.0365,33.2464,33.0285,33.198,623244.0
2020-06-16 12:40:00,41.13,41.26,41.09,41.13,350185.0,33.2061,33.311,33.1738,33.2061,350185.0
2020-06-16 12:50:00,41.13,41.16,40.94,41.02,517652.0,33.2061,33.2303,33.0527,33.1173,517652.0
2020-06-16 13:00:00,41.01,41.13,40.92,41.0,374256.0,33.1092,33.2061,33.0365,33.1011,374256.0
2020-06-16 13:10:00,41.0,41.1,40.92,41.07,478722.0,33.1011,33.1819,33.0365,33.1576,478722.0
2020-06-16 13:20:00,41.06,41.07,40.93,41.01,267159.0,33.1496,33.1576,33.0446,33.1092,267159.0
2020-06-16 13:30:00,41.0,41.05,40.85,40.92,315215.0,33.1011,33.1415,32.98,33.0365,315215.0
2020-06-16 13:40:00,40.93,41.05,40.92,40.94,198019.0,33.0446,33.1415,33.0365,33.0527,198019.0
2020-06-16 13:50:00,40.95,41.01,40.74,40.85,327502.0,33.0607,33.1092,32.8912,32.98,327502.0
2020-06-16 14:00:00,40.85,41.03,40.83,41.01,479185.0,32.98,33.1253,32.9639,33.1092,479185.0
2020-06-16 14:10:00,41.02,41.25,40.97,41.2,602506.0,33.1173,33.303,33.0769,33.2626,602506.0
2020-06-16 14:20:00,41.2,41.25,40.95,41.23,759622.0,33.2626,33.303,33.0607,33.2868,759622.0
2020-06-16 14:30:00,41.23,41.35,41.23,41.32,652442.0,33.2868,33.3837,33.2868,33.3595,652442.0
2020-06-16 14:40:00,41.32,41.34,41.12,41.22,311418.0,33.3595,33.3756,33.198,33.2787,311418.0
2020-06-16 14:50:00,41.21,41.24,41.09,41.14,314129.0,33.2707,33.2949,33.1738,33.2141,314129.0
2020-06-16 15:00:00,41.14,41.16,40.89,40.93,608521.0,33.2141,33.2303,33.0123,33.0446,608521.0
2020-06-16 15:10:00,40.93,41.01,40.7,40.77,735344.0,33.0446,33.1092,32.8589,32.9154,735344.0
2020-06-16 15:20:00,40.78,41.03,40.77,40.97,775571.0,32.9235,33.1253,32.9154,33.0769,775571.0
2020-06-16 15:30:00,40.97,41.09,40.9,40.98,1078219.0,33.0769,33.1738,33.0204,33.085,1078219.0
2020-06-16 15:40:00,40.98,41.02,40.82,40.87,1039964.0,33.085,33.1173,32.9558,32.9962,1039964.0
2020-06-16 15:50:00,40.87,41.1,40.81,41.09,2035526.0,32.9962,33.1819,32.9477,33.1738,2035526.0
2020-06-17 09:30:00,40.93,40.94,40.37,40.38,1051840.0,33.0446,33.0527,32.5925,32.6006,1051840.0
2020-06-17 09:40:00,40.37,40.72,40.28,40.53,798787.0,32.5925,32.8751,32.5198,32.7217,798787.0
2020-06-17 09:50:00,40.53,40.66,40.28,40.39,800828.0,32.7217,32.8266,32.5198,32.6086,800828.0
2020-06-17 10:00:00,40.37,40.59,40.32,40.54,513932.0,32.5925,32.7701,32.5521,32.7297,513932.0
2020-06-17 10:10:00,40.53,40.53,40.19,40.23,836699.0,32.7217,32.7217,32.4472,32.4795,836699.0
2020-06-17 10:20:00,40.25,40.31,40.05,40.15,942779.0,32.4956,32.544,32.3341,32.4149,942779.0
2020-06-17 10:30:00,40.15,40.45,40.11,40.37,1043168.0,32.4149,32.6571,32.3826,32.5925,1043168.0
2020-06-17 10:40:00,40.38,40.44,40.27,40.39,499159.0,32.6006,32.649,32.5118,32.6086,499159.0
2020-06-17 10:50:00,40.38,40.58,40.35,40.44,414928.0,32.6006,32.762,32.5763,32.649,414928.0
2020-06-17 11:00:00,40.44,40.46,40.29,40.3,648239.0,32.649,32.6652,32.5279,32.536,648239.0
2020-06-17 11:10:00,40.3,40.38,40.14,40.17,472946.0,32.536,32.6006,32.4068,32.431,472946.0
2020-06-17 11:20:00,40.17,40.2,40.08,40.1,401807.0,32.431,32.4552,32.3584,32.3745,401807.0
2020-06-17 11:30:00,40.09,40.25,40.03,40.13,341572.0,32.3664,32.4956,32.318,32.3987,341572.0
2020-06-17 11:40:00,40.14,40.35,40.12,40.29,466103.0,32.4068,32.5763,32.3907,32.5279,466103.0
2020-06-17 11:50:00,40.29,40.29,40.18,40.25,395044.0,32.5279,32.5279,32.4391,32.4956,395044.0
2020-06-17 12:00:00,40.24,40.24,40.14,40.2,293391.0,32.4875,32.4875,32.4068,32.4552,293391.0
2020-06-17 12:10:00,40.2,40.23,40.13,40.17,385282.0,32.4552,32.4795,32.3987,32.431,385282.0
2020-06-17 12:20:00,40.18,40.22,40.1,40.18,311501.0,32.4391,32.4714,32.3745,32.4391,311501.0
2020-06-17 12:30:00,40.18,40.33,40.18,40.27,427132.0,32.4391,32.5602,32.4391,32.5118,427132.0
2020-06-17 12:40:00,40.27,40.28,40.18,40.19,226827.0,32.5118,32.5198,32.4391,32.4472,226827.0
2020-06-17 12:50:00,40.19,40.28,40.14,40.27,301550.0,32.4472,32.5198,32.4068,32.5118,301550.0
2020-06-17 13:00:00,40.27,40.37,40.26,40.32,169455.0,32.5118,32.5925,32.5037,32.5521,169455.0
2020-06-17 13:10:00,40.32,40.36,40.3,40.34,145222.0,32.5521,32.5844,32.536,32.5683,145222.0
2020-06-17 13:20:00,40.34,40.42,40.32,40.4,387922.0,32.5683,32.6329,32.5521,32.6167,387922.0
2020-06-17 13:30:00,40.41,40.43,40.34,40.38,180084.0,32.6248,32.6409,32.5683,32.6006,180084.0
2020-06-17 13:40:00,40.38,40.4,40.28,40.3,262401.0,32.6006,32.6167,32.5198,32.536,262401.0
2020-06-17 13:50:00,40.3,40.33,40.19,40.19,241149.0,32.536,32.5602,32.4472,32.4472,241149.0
2020-06-17 14:00:00,40.19,40.26,40.14,40.25,388130.0,32.4472,32.5037,32.4068,32.4956,388130.0
2020-06-17 14:10:00,40.26,40.27,40.12,40.13,272039.0,32.5037,32.5118,32.3907,32.3987,272039.0
2020-06-17 14:20:00,40.14,40.18,40.1,40.14,256641.0,32.4068,32.4391,32.3745,32.4068,256641.0
2020-06-17 14:30:00,40.13,40.17,40.09,40.15,287761.0,32.3987,32.431,32.3664,32.4149,287761.0
2020-06-17 14:40:00,40.15,40.25,40.15,40.24,331715.0,32.4149,32.4956,32.4149,32.4875,331715.0
2020-06-17 14:50:00,40.23,40.3,40.07,40.08,472490.0,32.4795,32.536,32.3503,32.3584,472490.0
2020-06-17 15:00:00,40.07,40.11,40.0,40.07,742424.0,32.3503,32.3826,32.2938,32.3503,742424.0
2020-06-17 15:10:00,40.07,40.1,39.98,40.01,742609.0,32.3503,32.3745,32.2776,32.3018,742609.0
2020-06-17 15:20:00,40.01,40.03,39.84,39.91,861247.0,32.3018,32.318,32.1646,32.2211,861247.0
2020-06-17 15:30:00,39.92,39.97,39.82,39.93,1134683.0,32.2292,32.2696,32.1485,32.2373,1134683.0
2020-06-17 15:40:00,39.93,39.93,39.71,39.74,1204069.0,32.2373,32.2373,32.0596,32.0839,1204069.0
2020-06-17 15:50:00,39.74,39.84,39.68,39.69,1979722.0,32.0839,32.1646,32.0354,32.0435,1979722.0
2020-06-18 09:30:00,39.29,39.74,39.05,39.73,1409257.0,31.7206,32.0839,31.5268,32.0758,1409257.0
2020-06-18 09:40:00,39.72,39.92,39.52,39.9,1003566.0,32.0677,32.2292,31.9062,32.213,1003566.0
2020-06-18 09:50:00,39.91,39.92,39.65,39.68,625057.0,32.2211,32.2292,32.0112,32.0354,625057.0
2020-06-18 10:00:00,39.68,40.18,39.68,40.14,857410.0,32.0354,32.4391,32.0354,32.4068,857410.0
2020-06-18 10:10:00,40.13,40.35,40.03,40.32,386073.0,32.3987,32.5763,32.318,32.5521,386073.0
2020-06-18 10:20:00,40.33,40.41,40.09,40.31,509689.0,32.5602,32.6248,32.3664,32.544,509689.0
2020-06-18 10:30:00,40.33,40.58,40.22,40.45,855043.0,32.5602,32.762,32.4714,32.6571,855043.0
2020-06-18 10:40:00,40.45,40.62,40.4,40.51,443808.0,32.6571,32.7943,32.6167,32.7055,443808.0
2020-06-18 10:50:00,40.51,40.55,40.26,40.53,491817.0,32.7055,32.7378,32.5037,32.7217,491817.0
2020-06-18 11:00:00,40.53,40.54,40.22,40.26,306937.0,32.7217,32.7297,32.4714,32.5037,306937.0
2020-06-18 11:10:00,40.27,40.35,40.22,40.22,290160.0,32.5118,32.5763,32.4714,32.4714,290160.0
2020-06-18 11:20:00,40.21,40.27,40.12,40.27,700746.0,32.4633,32.5118,32.3907,32.5118,700746.0
2020-06-18 11:30:00,40.27,40.34,40.12,40.15,277141.0,32.5118,32.5683,32.3907,32.4149,277141.0
2020-06-18 11:40:00,40.14,40.24,40.1,40.18,413490.0,32.4068,32.4875,32.3745,32.4391,413490.0
2020-06-18 11:50:00,40.18,40.19,40.06,40.14,298528.0,32.4391,32.4472,32.3422,32.4068,298528.0
2020-06-18 12:00:00,40.14,40.19,40.03,40.17,343991.0,32.4068,32.4472,32.318,32.431,343991.0
2020-06-18 12:10:00,40.17,40.26,40.15,40.23,216334.0,32.431,32.5037,32.4149,32.4795,216334.0
2020-06-18 12:20:00,40.23,40.37,40.23,40.28,280699.0,32.4795,32.5925,32.4795,32.5198,280699.0
2020-06-18 12:30:00,40.29,40.32,40.15,40.19,290007.0,32.5279,32.5521,32.4149,32.4472,290007.0
2020-06-18 12:40:00,40.2,40.25,40.16,40.22,248997.0,32.4552,32.4956,32.4229,32.4714,248997.0
2020-06-18 12:50:00,40.21,40.27,40.18,40.22,152748.0,32.4633,32.5118,32.4391,32.4714,152748.0
2020-06-18 13:00:00,40.23,40.3,40.21,40.26,156145.0,32.4795,32.536,32.4633,32.5037,156145.0
2020-06-18 13:10:00,40.26,40.3,40.21,40.27,147045.0,32.5037,32.536,32.4633,32.5118,147045.0
2020-06-18 13:20:00,40.28,40.3,40.19,40.22,145077.0,32.5198,32.536,32.4472,32.4714,145077.0
2020-06-18 13:30:00,40.23,40.32,40.18,40.32,171389.0,32.4795,32.5521,32.4391,32.5521,171389.0
2020-06-18 13:40:00,40.32,40.32,40.21,40.25,158489.0,32.5521,32.5521,32.4633,32.4956,158489.0
2020-06-18 13:50:00,40.25,40.29,40.2,40.24,160877.0,32.4956,32.5279,32.4552,32.4875,160877.0
2020-06-18 14:00:00,40.24,40.25,40.06,40.1,539009.0,32.4875,32.4956,32.3422,32.3745,539009.0
2020-06-18 14:10:00,40.1,40.12,40.06,40.12,203493.0,32.3745,32.3907,32.3422,32.3907,203493.0
2020-06-18 14:20:00,40.11,40.23,40.08,40.16,352692.0,32.3826,32.4795,32.3584,32.4229,352692.0
2020-06-18 14:30:00,40.16,40.25,40.1,40.21,368752.0,32.4229,32.4956,32.3745,32.4633,368752.0
2020-06-18 14:40:00,40.22,40.23,40.12,40.12,192283.0,32.4714,32.4795,32.3907,32.3907,192283.0
2020-06-18 14:50:00,40.13,40.2,40.04,40.04,389697.0,32.3987,32.4552,32.3261,32.3261,389697.0
2020-06-18 15:00:00,40.05,40.06,39.92,40.0,474105.0,32.3341,32.3422,32.2292,32.2938,474105.0
2020-06-18 15:10:00,39.99,40.0,39.89,39.97,399692.0,32.2857,32.2938,32.205,32.2696,399692.0
2020-06-18 15:20:00,39.98,40.06,39.95,40.04,435710.0,32.2776,32.3422,32.2534,32.3261,435710.0
2020-06-18 15:30:00,40.04,40.12,40.01,40.03,627424.0,32.3261,32.3907,32.3018,32.318,627424.0
2020-06-18 15:40:00,40.03,40.03,39.87,39.95,426160.0,32.318,32.318,32.1888,32.2534,426160.0
2020-06-18 15:50:00,39.95,40.23,39.89,40.19,1575289.0,32.2534,32.4795,32.205,32.4472,1575289.0
2020-06-19 09:30:00,41.46,41.46,41.01,41.14,1288018.0,33.4725,33.4725,33.1092,33.2141,1288018.0
2020-06-19 09:40:00,41.16,41.17,40.84,41.11,846006.0,33.2303,33.2384,32.9719,33.1899,846006.0
2020-06-19 09:50:00,41.1,41.14,40.87,40.91,562533.0,33.1819,33.2141,32.9962,33.0285,562533.0
2020-06-19 10:00:00,40.91,41.11,40.9,41.08,575570.0,33.0285,33.1899,33.0204,33.1657,575570.0
2020-06-19 10:10:00,41.08,41.11,40.91,41.08,321744.0,33.1657,33.1899,33.0285,33.1657,321744.0
2020-06-19 10:20:00,41.08,41.09,40.85,40.85,318071.0,33.1657,33.1738,32.98,32.98,318071.0
2020-06-19 10:30:00,40.86,40.88,40.7,40.74,463940.0,32.9881,33.0042,32.8589,32.8912,463940.0
2020-06-19 10:40:00,40.73,40.89,40.65,40.89,358762.0,32.8831,33.0123,32.8185,33.0123,358762.0
2020-06-19 10:50:00,40.9,40.93,40.71,40.72,540975.0,33.0204,33.0446,32.867,32.8751,540975.0
2020-06-19 11:00:00,40.72,40.8,40.7,40.77,346032.0,32.8751,32.9396,32.8589,32.9154,346032.0
2020-06-19 11:10:00,40.77,40.9,40.74,40.75,240836.0,32.9154,33.0204,32.8912,32.8993,240836.0
2020-06-19 11:20:00,40.75,40.82,40.66,40.79,521791.0,32.8993,32.9558,32.8266,32.9316,521791.0
2020-06-19 11:30:00,40.78,40.83,40.67,40.7,320667.0,32.9235,32.9639,32.8347,32.8589,320667.0
2020-06-19 11:40:00,40.69,40.75,40.62,40.7,243664.0,32.8508,32.8993,32.7943,32.8589,243664.0
2020-06-19 11:50:00,40.7,40.72,40.6,40.66,238865.0,32.8589,32.8751,32.7782,32.8266,238865.0
2020-06-19 12:00:00,40.66,40.66,40.51,40.51,282842.0,32.8266,32.8266,32.7055,32.7055,282842.0
2020-06-19 12:10:00,40.52,40.6,40.12,40.12,812406.0,32.7136,32.7782,32.3907,32.3907,812406.0
2020-06-19 12:20:00,40.13,40.26,40.01,40.18,990212.0,32.3987,32.5037,32.3018,32.4391,990212.0
2020-06-19 12:30:00,40.18,40.28,40.06,40.06,346968.0,32.4391,32.5198,32.3422,32.3422,346968.0
2020-06-19 12:40:00,40.07,40.29,40.01,40.28,445000.0,32.3503,32.5279,32.3018,32.5198,445000.0
2020-06-19 12:50:00,40.28,40.41,40.22,40.4,394616.0,32.5198,32.6248,32.4714,32.6167,394616.0
2020-06-19 13:00:00,40.4,40.4,40.18,40.19,285023.0,32.6167,32.6167,32.4391,32.4472,285023.0
2020-06-19 13:10:00,40.2,40.27,40.03,40.07,327299.0,32.4552,32.5118,32.318,32.3503,327299.0
2020-06-19 13:20:00,40.06,40.11,39.98,40.05,403492.0,32.3422,32.3826,32.2776,32.3341,403492.0
2020-06-19 13:30:00,40.05,40.07,39.9,40.04,496199.0,32.3341,32.3503,32.213,32.3261,496199.0
2020-06-19 13:40:00,40.04,40.09,39.91,39.96,367970.0,32.3261,32.3664,32.2211,32.2615,367970.0
2020-06-19 13:50:00,39.96,40.01,39.81,39.81,551918.0,32.2615,32.3018,32.1404,32.1404,551918.0
2020-06-19 14:00:00,39.82,39.91,39.68,39.76,700548.0,32.1485,32.2211,32.0354,32.1,700548.0
2020-06-19 14:10:00,39.77,39.78,39.65,39.71,556139.0,32.1081,32.1162,32.0112,32.0596,556139.0
2020-06-19 14:20:00,39.71,39.89,39.71,39.82,488152.0,32.0596,32.205,32.0596,32.1485,488152.0
2020-06-19 14:30:00,39.82,40.06,39.75,40.01,468657.0,32.1485,32.3422,32.0919,32.3018,468657.0
2020-06-19 14:40:00,40.01,40.2,39.99,40.1,453098.0,32.3018,32.4552,32.2857,32.3745,453098.0
2020-06-19 14:50:00,40.11,40.21,40.04,40.17,430118.0,32.3826,32.4633,32.3261,32.431,430118.0
2020-06-19 15:00:00,40.16,40.17,40.03,40.04,614104.0,32.4229,32.431,32.318,32.3261,614104.0
2020-06-19 15:10:00,40.04,40.26,39.98,40.25,995354.0,32.3261,32.5037,32.2776,32.4956,995354.0
2020-06-19 15:20:00,40.25,40.26,40.1,40.13,436053.0,32.4956,32.5037,32.3745,32.3987,436053.0
2020-06-19 15:30:00,40.13,40.21,40.0,40.01,879488.0,32.3987,32.4633,32.2938,32.3018,879488.0
2020-06-19 15:40:00,40.01,40.06,39.76,39.77,1648684.0,32.3018,32.3422,32.1,32.1081,1648684.0
2020-06-19 15:50:00,39.77,39.86,39.53,39.56,3657049.0,32.1081,32.1807,31.9143,31.9385,3657049.0
2020-06-22 09:30:00,38.88,38.92,38.42,38.55,1605776.0,31.7902,31.823,31.4141,31.5204,1605776.0
2020-06-22 09:40:00,38.54,39.04,38.48,39.03,875663.0,31.5122,31.9211,31.4632,31.9129,875663.0
2020-06-22 09:50:00,39.02,39.1,38.9,38.94,743322.0,31.9047,31.9701,31.8066,31.8393,743322.0
2020-06-22 10:00:00,38.94,39.07,38.86,39.02,832894.0,31.8393,31.9456,31.7739,31.9047,832894.0
2020-06-22 10:10:00,39.01,39.12,38.89,38.93,654012.0,31.8965,31.9865,31.7984,31.8311,654012.0
2020-06-22 10:20:00,38.94,39.04,38.9,38.98,373648.0,31.8393,31.9211,31.8066,31.872,373648.0
2020-06-22 10:30:00,38.99,39.02,38.85,39.01,420207.0,31.8802,31.9047,31.7657,31.8965,420207.0
2020-06-22 10:40:00,39.02,39.05,38.91,38.91,295662.0,31.9047,31.9292,31.8148,31.8148,295662.0
2020-06-22 10:50:00,38.92,38.93,38.75,38.77,336856.0,31.823,31.8311,31.684,31.7003,336856.0
2020-06-22 11:00:00,38.75,38.83,38.68,38.76,324770.0,31.684,31.7494,31.6267,31.6921,324770.0
2020-06-22 11:10:00,38.74,38.85,38.7,38.81,228262.0,31.6758,31.7657,31.6431,31.733,228262.0
2020-06-22 11:20:00,38.8,38.92,38.77,38.87,464195.0,31.7248,31.823,31.7003,31.7821,464195.0
2020-06-22 11:30:00,38.87,38.99,38.82,38.98,501127.0,31.7821,31.8802,31.7412,31.872,501127.0
2020-06-22 11:40:00,38.98,39.03,38.92,38.95,280666.0,31.872,31.9129,31.823,31.8475,280666.0
2020-06-22 11:50:00,38.96,38.98,38.88,38.9,252057.0,31.8557,31.872,31.7902,31.8066,252057.0
2020-06-22 12:00:00,38.91,39.08,38.91,39.07,374688.0,31.8148,31.9538,31.8148,31.9456,374688.0
2020-06-22 12:10:00,39.07,39.17,39.04,39.07,425281.0,31.9456,32.0274,31.9211,31.9456,425281.0
2020-06-22 12:20:00,39.08,39.1,39.03,39.06,330330.0,31.9538,31.9701,31.9129,31.9374,330330.0
2020-06-22 12:30:00,39.06,39.08,39.02,39.05,186645.0,31.9374,31.9538,31.9047,31.9292,186645.0
2020-06-22 12:40:00,39.06,39.29,39.04,39.26,347918.0,31.9374,32.1255,31.9211,32.101,347918.0
2020-06-22 12:50:00,39.25,39.34,39.24,39.31,282310.0,32.0928,32.1664,32.0846,32.1418,282310.0
2020-06-22 13:00:00,39.3,39.33,39.23,39.3,200404.0,32.1337,32.1582,32.0764,32.1337,200404.0
2020-06-22 13:10:00,39.3,39.3,39.2,39.27,120344.0,32.1337,32.1337,32.0519,32.1091,120344.0
2020-06-22 13:20:00,39.27,39.35,39.26,39.3,151099.0,32.1091,32.1745,32.101,32.1337,151099.0
2020-06-22 13:30:00,39.3,39.32,39.21,39.26,275884.0,32.1337,32.15,32.0601,32.101,275884.0
2020-06-22 13:40:00,39.26,39.38,39.26,39.34,250096.0,32.101,32.1991,32.101,32.1664,250096.0
2020-06-22 13:50:00,39.34,39.35,39.26,39.29,326178.0,32.1664,32.1745,32.101,32.1255,326178.0
2020-06-22 14:00:00,39.29,39.3,39.14,39.18,634596.0,32.1255,32.1337,32.0028,32.0355,634596.0
2020-06-22 14:10:00,39.18,39.19,39.03,39.04,182571.0,32.0355,32.0437,31.9129,31.9211,182571.0
2020-06-22 14:20:00,39.05,39.12,39.04,39.09,309287.0,31.9292,31.9865,31.9211,31.962,309287.0
2020-06-22 14:30:00,39.09,39.13,39.03,39.12,270628.0,31.962,31.9947,31.9129,31.9865,270628.0
2020-06-22 14:40:00,39.12,39.19,39.1,39.17,143164.0,31.9865,32.0437,31.9701,32.0274,143164.0
2020-06-22 14:50:00,39.17,39.28,39.14,39.26,356547.0,32.0274,32.1173,32.0028,32.101,356547.0
2020-06-22 15:00:00,39.25,39.28,39.19,39.21,207141.0,32.0928,32.1173,32.0437,32.0601,207141.0
2020-06-22 15:10:00,39.21,39.25,39.04,39.06,529303.0,32.0601,32.0928,31.9211,31.9374,529303.0
2020-06-22 15:20:00,39.06,39.1,38.97,39.04,672143.0,31.9374,31.9701,31.8638,31.9211,672143.0
2020-06-22 15:30:00,39.04,39.18,39.02,39.08,511288.0,31.9211,32.0355,31.9047,31.9538,511288.0
2020-06-22 15:40:00,39.08,39.15,39.03,39.04,708206.0,31.9538,32.011,31.9129,31.9211,708206.0
2020-06-22 15:50:00,39.04,39.29,39.01,39.25,1568253.0,31.9211,32.1255,31.8965,32.0928,1568253.0
2020-06-23 09:30:00,39.84,39.94,39.63,39.75,729488.0,32.5752,32.657,32.4035,32.5016,729488.0
2020-06-23 09:40:00,39.75,39.84,39.54,39.57,675656.0,32.5016,32.5752,32.3299,32.3544,675656.0
2020-06-23 09:50:00,39.57,39.61,39.44,39.56,490763.0,32.3544,32.3871,32.2481,32.3462,490763.0
2020-06-23 10:00:00,39.56,39.6,39.45,39.51,386603.0,32.3462,32.379,32.2563,32.3054,386603.0
2020-06-23 10:10:00,39.51,39.68,39.41,39.66,567547.0,32.3054,32.4444,32.2236,32.428,567547.0
2020-06-23 10:20:00,39.66,39.67,39.48,39.64,398154.0,32.428,32.4362,32.2808,32.4117,398154.0
2020-06-23 10:30:00,39.65,39.68,39.48,39.54,393136.0,32.4198,32.4444,32.2808,32.3299,393136.0
2020-06-23 10:40:00,39.54,39.63,39.34,39.44,454390.0,32.3299,32.4035,32.1664,32.2481,454390.0
2020-06-23 10:50:00,39.45,39.54,39.41,39.5,570190.0,32.2563,32.3299,32.2236,32.2972,570190.0
2020-06-23 11:00:00,39.5,39.67,39.43,39.58,257902.0,32.2972,32.4362,32.24,32.3626,257902.0
2020-06-23 11:10:00,39.59,39.67,39.58,39.64,358983.0,32.3708,32.4362,32.3626,32.4117,358983.0
2020-06-23 11:20:00,39.65,39.84,39.64,39.75,317111.0,32.4198,32.5752,32.4117,32.5016,317111.0
2020-06-23 11:30:00,39.75,39.77,39.67,39.75,267880.0,32.5016,32.518,32.4362,32.5016,267880.0
2020-06-23 11:40:00,39.74,39.76,39.63,39.64,156921.0,32.4934,32.5098,32.4035,32.4117,156921.0
2020-06-23 11:50:00,39.64,39.72,39.58,39.7,341878.0,32.4117,32.4771,32.3626,32.4607,341878.0
2020-06-23 12:00:00,39.7,39.81,39.7,39.73,323896.0,32.4607,32.5507,32.4607,32.4852,323896.0
2020-06-23 12:10:00,39.73,39.78,39.65,39.68,294728.0,32.4852,32.5261,32.4198,32.4444,294728.0
2020-06-23 12:20:00,39.67,39.78,39.65,39.71,290906.0,32.4362,32.5261,32.4198,32.4689,290906.0
2020-06-23 12:30:00,39.71,39.74,39.65,39.68,417393.0,32.4689,32.4934,32.4198,32.4444,417393.0
2020-06-23 12:40:00,39.68,39.69,39.64,39.66,148173.0,32.4444,32.4525,32.4117,32.428,148173.0
2020-06-23 12:50:00,39.66,39.67,39.61,39.63,180173.0,32.428,32.4362,32.3871,32.4035,180173.0
2020-06-23 13:00:00,39.64,39.7,39.63,39.69,191923.0,32.4117,32.4607,32.4035,32.4525,191923.0
2020-06-23 13:10:00,39.69,39.73,39.67,39.72,146513.0,32.4525,32.4852,32.4362,32.4771,146513.0
2020-06-23 13:20:00,39.71,39.73,39.56,39.57,181888.0,32.4689,32.4852,32.3462,32.3544,181888.0
2020-06-23 13:30:00,39.57,39.58,39.5,39.55,271445.0,32.3544,32.3626,32.2972,32.3381,271445.0
2020-06-23 13:40:00,39.55,39.57,39.51,39.51,206746.0,32.3381,32.3544,32.3054,32.3054,206746.0
2020-06-23 13:50:00,39.51,39.54,39.41,39.49,423708.0,32.3054,32.3299,32.2236,32.289,423708.0
2020-06-23 14:00:00,39.49,39.5,39.34,39.4,360869.0,32.289,32.2972,32.1664,32.2154,360869.0
2020-06-23 14:10:00,39.41,39.43,39.36,39.38,248800.0,32.2236,32.24,32.1827,32.1991,248800.0
2020-06-23 14:20:00,39.38,39.5,39.37,39.5,214285.0,32.1991,32.2972,32.1909,32.2972,214285.0
2020-06-23 14:30:00,39.49,39.51,39.41,39.51,201495.0,32.289,32.3054,32.2236,32.3054,201495.0
2020-06-23 14:40:00,39.5,39.53,39.41,39.44,333289.0,32.2972,32.3217,32.2236,32.2481,333289.0
2020-06-23 14:50:00,39.44,39.48,39.42,39.43,175581.0,32.2481,32.2808,32.2318,32.24,175581.0
2020-06-23 15:00:00,39.43,39.43,39.33,39.37,281146.0,32.24,32.24,32.1582,32.1909,281146.0
2020-06-23 15:10:00,39.38,39.44,39.34,39.43,276855.0,32.1991,32.2481,32.1664,32.24,276855.0
2020-06-23 15:20:00,39.44,39.44,39.28,39.33,408722.0,32.2481,32.2481,32.1173,32.1582,408722.0
2020-06-23 15:30:00,39.33,39.35,39.27,39.31,247952.0,32.1582,32.1745,32.1091,32.1418,247952.0
2020-06-23 15:40:00,39.3,39.31,39.2,39.26,432998.0,32.1337,32.1418,32.0519,32.101,432998.0
2020-06-23 15:50:00,39.27,39.32,39.16,39.27,1209910.0,32.1091,32.15,32.0192,32.1091,1209910.0
2020-06-24 09:30:00,38.73,38.73,38.23,38.51,1338241.0,31.6676,31.6676,31.2588,31.4877,1338241.0
2020-06-24 09:40:00,38.52,38.57,38.29,38.31,695810.0,31.4959,31.5368,31.3078,31.3242,695810.0
2020-06-24 09:50:00,38.31,38.37,38.18,38.18,669886.0,31.3242,31.3732,31.2179,31.2179,669886.0
2020-06-24 10:00:00,38.18,38.43,38.18,38.32,867173.0,31.2179,31.4223,31.2179,31.3324,867173.0
2020-06-24 10:10:00,38.33,38.43,38.18,38.23,541847.0,31.3405,31.4223,31.2179,31.2588,541847.0
2020-06-24 10:20:00,38.23,38.43,38.21,38.38,533041.0,31.2588,31.4223,31.2424,31.3814,533041.0
2020-06-24 10:30:00,38.38,38.42,38.03,38.03,1061266.0,31.3814,31.4141,31.0952,31.0952,1061266.0
2020-06-24 10:40:00,38.03,38.05,37.86,37.89,705266.0,31.0952,31.1116,30.9562,30.9808,705266.0
2020-06-24 10:50:00,37.9,37.94,37.76,37.79,830337.0,30.9889,31.0217,30.8745,30.899,830337.0
2020-06-24 11:00:00,37.79,37.93,37.7,37.73,1182475.0,30.899,31.0135,30.8254,30.8499,1182475.0
2020-06-24 11:10:00,37.73,37.76,37.51,37.52,1256049.0,30.8499,30.8745,30.6701,30.6782,1256049.0
2020-06-24 11:20:00,37.52,37.52,37.36,37.5,942126.0,30.6782,30.6782,30.5474,30.6619,942126.0
2020-06-24 11:30:00,37.5,37.5,37.12,37.13,1002514.0,30.6619,30.6619,30.3512,30.3594,1002514.0
2020-06-24 11:40:00,37.14,37.15,36.87,36.88,953282.0,30.3675,30.3757,30.1468,30.1549,953282.0
2020-06-24 11:50:00,36.88,37.18,36.86,37.17,1440871.0,30.1549,30.4002,30.1386,30.3921,1440871.0
2020-06-24 12:00:00,37.17,37.36,37.12,37.24,1301653.0,30.3921,30.5474,30.3512,30.4493,1301653.0
2020-06-24 12:10:00,37.25,37.4,37.22,37.39,611181.0,30.4575,30.5801,30.4329,30.5719,611181.0
2020-06-24 12:20:00,37.38,37.42,37.23,37.31,620749.0,30.5638,30.5965,30.4411,30.5065,620749.0
2020-06-24 12:30:00,37.31,37.34,37.23,37.29,488678.0,30.5065,30.5311,30.4411,30.4902,488678.0
2020-06-24 12:40:00,37.28,37.47,37.24,37.41,370625.0,30.482,30.6374,30.4493,30.5883,370625.0
2020-06-24 12:50:00,37.4,37.52,37.32,37.52,385280.0,30.5801,30.6782,30.5147,30.6782,385280.0
2020-06-24 13:00:00,37.51,37.62,37.48,37.54,409411.0,30.6701,30.76,30.6455,30.6946,409411.0
2020-06-24 13:10:00,37.55,37.58,37.4,37.44,309169.0,30.7028,30.7273,30.5801,30.6128,309169.0
2020-06-24 13:20:00,37.43,37.44,37.24,37.25,331721.0,30.6047,30.6128,30.4493,30.4575,331721.0
2020-06-24 13:30:00,37.24,37.27,37.17,37.19,488983.0,30.4493,30.4738,30.3921,30.4084,488983.0
2020-06-24 13:40:00,37.19,37.31,37.15,37.3,517467.0,30.4084,30.5065,30.3757,30.4984,517467.0
2020-06-24 13:50:00,37.3,37.38,37.22,37.36,351038.0,30.4984,30.5638,30.4329,30.5474,351038.0
2020-06-24 14:00:00,37.36,37.47,37.23,37.46,547223.0,30.5474,30.6374,30.4411,30.6292,547223.0
2020-06-24 14:10:00,37.46,37.48,37.36,37.39,455266.0,30.6292,30.6455,30.5474,30.5719,455266.0
2020-06-24 14:20:00,37.39,37.47,37.33,37.47,561479.0,30.5719,30.6374,30.5229,30.6374,561479.0
2020-06-24 14:30:00,37.45,37.52,37.39,37.44,475193.0,30.621,30.6782,30.5719,30.6128,475193.0
2020-06-24 14:40:00,37.45,37.47,37.31,37.38,576936.0,30.621,30.6374,30.5065,30.5638,576936.0
2020-06-24 14:50:00,37.38,37.4,37.28,37.29,476860.0,30.5638,30.5801,30.482,30.4902,476860.0
2020-06-24 15:00:00,37.3,37.44,37.3,37.36,691093.0,30.4984,30.6128,30.4984,30.5474,691093.0
2020-06-24 15:10:00,37.36,37.55,37.33,37.53,784665.0,30.5474,30.7028,30.5229,30.6864,784665.0
2020-06-24 15:20:00,37.53,37.57,37.33,37.34,438479.0,30.6864,30.7191,30.5229,30.5311,438479.0
2020-06-24 15:30:00,37.34,37.4,37.23,37.29,1526864.0,30.5311,30.5801,30.4411,30.4902,1526864.0
2020-06-24 15:40:00,37.29,37.54,37.26,37.42,1289383.0,30.4902,30.6946,30.4657,30.5965,1289383.0
2020-06-24 15:50:00,37.41,37.42,37.07,37.09,2412883.0,30.5883,30.5965,30.3103,30.3267,2412883.0
2020-06-25 09:30:00,36.76,37.1,36.57,37.08,1669586.0,30.0568,30.3348,29.9015,30.3185,1669586.0
2020-06-25 09:40:00,37.09,37.1,36.72,37.01,928049.0,30.3267,30.3348,30.0241,30.2612,928049.0
2020-06-25 09:50:00,37.01,37.45,37.0,37.45,1174621.0,30.2612,30.621,30.2531,30.621,1174621.0
2020-06-25 10:00:00,37.44,37.67,37.36,37.56,907772.0,30.6128,30.8009,30.5474,30.7109,907772.0
2020-06-25 10:10:00,37.58,37.85,37.57,37.67,732851.0,30.7273,30.9481,30.7191,30.8009,732851.0
2020-06-25 10:20:00,37.66,37.96,37.65,37.92,612013.0,30.7927,31.038,30.7845,31.0053,612013.0
2020-06-25 10:30:00,37.92,37.95,37.61,37.63,562324.0,31.0053,31.0298,30.7518,30.7682,562324.0
2020-06-25 10:40:00,37.64,37.68,37.48,37.5,503273.0,30.7764,30.8091,30.6455,30.6619,503273.0
2020-06-25 10:50:00,37.51,37.58,37.41,37.5,443382.0,30.6701,30.7273,30.5883,30.6619,443382.0
2020-06-25 11:00:00,37.5,37.5,37.23,37.26,522518.0,30.6619,30.6619,30.4411,30.4657,522518.0
2020-06-25 11:10:00,37.26,37.49,37.24,37.45,567141.0,30.4657,30.6537,30.4493,30.621,567141.0
2020-06-25 11:20:00,37.45,37.46,37.3,37.32,415996.0,30.621,30.6292,30.4984,30.5147,415996.0
2020-06-25 11:30:00,37.32,37.39,37.1,37.16,621325.0,30.5147,30.5719,30.3348,30.3839,621325.0
2020-06-25 11:40:00,37.15,37.31,37.08,37.28,483640.0,30.3757,30.5065,30.3185,30.482,483640.0
2020-06-25 11:50:00,37.28,37.34,37.24,37.27,576530.0,30.482,30.5311,30.4493,30.4738,576530.0
2020-06-25 12:00:00,37.28,37.47,37.27,37.43,427748.0,30.482,30.6374,30.4738,30.6047,427748.0
2020-06-25 12:10:00,37.42,37.48,37.36,37.42,314180.0,30.5965,30.6455,30.5474,30.5965,314180.0
2020-06-25 12:20:00,37.43,37.51,37.37,37.39,586108.0,30.6047,30.6701,30.5556,30.5719,586108.0
2020-06-25 12:30:00,37.4,37.44,37.32,37.37,573738.0,30.5801,30.6128,30.5147,30.5556,573738.0
2020-06-25 12:40:00,37.36,37.55,37.36,37.46,346263.0,30.5474,30.7028,30.5474,30.6292,346263.0
2020-06-25 12:50:00,37.46,37.5,37.38,37.4,201676.0,30.6292,30.6619,30.5638,30.5801,201676.0
2020-06-25 13:00:00,37.4,37.4,37.32,37.35,300102.0,30.5801,30.5801,30.5147,30.5392,300102.0
2020-06-25 13:10:00,37.34,37.41,37.3,37.38,371015.0,30.5311,30.5883,30.4984,30.5638,371015.0
2020-06-25 13:20:00,37.38,37.4,37.27,37.37,372039.0,30.5638,30.5801,30.4738,30.5556,372039.0
2020-06-25 13:30:00,37.37,37.49,37.29,37.49,311869.0,30.5556,30.6537,30.4902,30.6537,311869.0
2020-06-25 13:40:00,37.48,37.49,37.42,37.44,200857.0,30.6455,30.6537,30.5965,30.6128,200857.0
2020-06-25 13:50:00,37.44,37.44,37.29,37.33,235199.0,30.6128,30.6128,30.4902,30.5229,235199.0
2020-06-25 14:00:00,37.33,37.34,37.22,37.22,287811.0,30.5229,30.5311,30.4329,30.4329,287811.0
2020-06-25 14:10:00,37.23,37.31,37.19,37.26,420586.0,30.4411,30.5065,30.4084,30.4657,420586.0
2020-06-25 14:20:00,37.26,37.27,37.1,37.19,454973.0,30.4657,30.4738,30.3348,30.4084,454973.0
2020-06-25 14:30:00,37.19,37.19,37.09,37.12,279451.0,30.4084,30.4084,30.3267,30.3512,279451.0
2020-06-25 14:40:00,37.11,37.19,37.09,37.11,337014.0,30.343,30.4084,30.3267,30.343,337014.0
2020-06-25 14:50:00,37.11,37.23,37.1,37.19,379571.0,30.343,30.4411,30.3348,30.4084,379571.0
2020-06-25 15:00:00,37.18,37.49,37.14,37.48,770959.0,30.4002,30.6537,30.3675,30.6455,770959.0
2020-06-25 15:10:00,37.48,37.54,37.41,37.5,482856.0,30.6455,30.6946,30.5883,30.6619,482856.0
2020-06-25 15:20:00,37.49,37.78,37.49,37.72,607972.0,30.6537,30.8908,30.6537,30.8418,607972.0
2020-06-25 15:30:00,37.73,37.79,37.6,37.61,1192694.0,30.8499,30.899,30.7437,30.7518,1192694.0
2020-06-25 15:40:00,37.61,37.76,37.59,37.63,916041.0,30.7518,30.8745,30.7355,30.7682,916041.0
2020-06-25 15:50:00,37.64,37.84,37.63,37.82,1600577.0,30.7764,30.9399,30.7682,30.9235,1600577.0
2020-06-26 09:30:00,37.55,37.55,37.06,37.19,1171186.0,30.7028,30.7028,30.3021,30.4084,1171186.0
2020-06-26 09:40:00,37.19,37.25,36.99,37.12,833749.0,30.4084,30.4575,30.2449,30.3512,833749.0
2020-06-26 09:50:00,37.12,37.12,36.94,37.08,592674.0,30.3512,30.3512,30.204,30.3185,592674.0
2020-06-26 10:00:00,37.07,37.1,36.83,36.91,563249.0,30.3103,30.3348,30.1141,30.1795,563249.0
2020-06-26 10:10:00,36.9,36.91,36.76,36.83,698262.0,30.1713,30.1795,30.0568,30.1141,698262.0
2020-06-26 10:20:00,36.84,36.88,36.64,36.77,625175.0,30.1222,30.1549,29.9587,30.065,625175.0
2020-06-26 10:30:00,36.76,36.88,36.53,36.55,886181.0,30.0568,30.1549,29.8688,29.8851,886181.0
2020-06-26 10:40:00,36.54,36.71,36.5,36.52,541233.0,29.8769,30.0159,29.8442,29.8606,541233.0
2020-06-26 10:50:00,36.53,36.68,36.47,36.57,746584.0,29.8688,29.9914,29.8197,29.9015,746584.0
2020-06-26 11:00:00,36.58,36.75,36.54,36.69,720073.0,29.9096,30.0487,29.8769,29.9996,720073.0
2020-06-26 11:10:00,36.68,36.68,36.47,36.48,442593.0,29.9914,29.9914,29.8197,29.8279,442593.0
2020-06-26 11:20:00,36.48,36.57,36.43,36.55,610514.0,29.8279,29.9015,29.787,29.8851,610514.0
2020-06-26 11:30:00,36.56,36.67,36.5,36.66,678638.0,29.8933,29.9832,29.8442,29.9751,678638.0
2020-06-26 11:40:00,36.66,36.66,36.58,36.64,530839.0,29.9751,29.9751,29.9096,29.9587,530839.0
2020-06-26 11:50:00,36.64,36.66,36.51,36.6,690563.0,29.9587,29.9751,29.8524,29.926,690563.0
2020-06-26 12:00:00,36.61,36.61,36.53,36.59,860380.0,29.9342,29.9342,29.8688,29.9178,860380.0
2020-06-26 12:10:00,36.58,36.64,36.47,36.48,628838.0,29.9096,29.9587,29.8197,29.8279,628838.0
2020-06-26 12:20:00,36.49,36.67,36.41,36.63,989540.0,29.8361,29.9832,29.7706,29.9505,989540.0
2020-06-26 12:30:00,36.63,36.74,36.56,36.73,529355.0,29.9505,30.0405,29.8933,30.0323,529355.0
2020-06-26 12:40:00,36.73,36.73,36.6,36.66,707209.0,30.0323,30.0323,29.926,29.9751,707209.0
2020-06-26 12:50:00,36.66,36.73,36.63,36.72,424622.0,29.9751,30.0323,29.9505,30.0241,424622.0
2020-06-26 13:00:00,36.71,36.84,36.68,36.77,557479.0,30.0159,30.1222,29.9914,30.065,557479.0
2020-06-26 13:10:00,36.77,36.79,36.7,36.73,408522.0,30.065,30.0814,30.0078,30.0323,408522.0
2020-06-26 13:20:00,36.73,36.74,36.67,36.69,559840.0,30.0323,30.0405,29.9832,29.9996,559840.0
2020-06-26 13:30:00,36.69,36.83,36.66,36.79,536506.0,29.9996,30.1141,29.9751,30.0814,536506.0
2020-06-26 13:40:00,36.79,36.83,36.77,36.83,366084.0,30.0814,30.1141,30.065,30.1141,366084.0
2020-06-26 13:50:00,36.83,36.85,36.76,36.8,487048.0,30.1141,30.1304,30.0568,30.0895,487048.0
2020-06-26 14:00:00,36.8,36.8,36.67,36.7,583777.0,30.0895,30.0895,29.9832,30.0078,583777.0
2020-06-26 14:10:00,36.71,36.76,36.62,36.63,590959.0,30.0159,30.0568,29.9424,29.9505,590959.0
2020-06-26 14:20:00,36.62,36.67,36.5,36.55,709240.0,29.9424,29.9832,29.8442,29.8851,709240.0
2020-06-26 14:30:00,36.55,36.59,36.43,36.45,756711.0,29.8851,29.9178,29.787,29.8034,756711.0
2020-06-26 14:40:00,36.44,36.5,36.33,36.38,773041.0,29.7952,29.8442,29.7052,29.7461,773041.0
2020-06-26 14:50:00,36.38,36.52,36.37,36.49,870432.0,29.7461,29.8606,29.7379,29.8361,870432.0
2020-06-26 15:00:00,36.48,36.58,36.45,36.53,738847.0,29.8279,29.9096,29.8034,29.8688,738847.0
2020-06-26 15:10:00,36.53,36.67,36.48,36.56,749118.0,29.8688,29.9832,29.8279,29.8933,749118.0
2020-06-26 15:20:00,36.56,36.58,36.43,36.52,1071358.0,29.8933,29.9096,29.787,29.8606,1071358.0
2020-06-26 15:30:00,36.52,36.53,36.37,36.39,1102339.0,29.8606,29.8688,29.7379,29.7543,1102339.0
2020-06-26 15:40:00,36.39,36.63,36.36,36.5,1906915.0,29.7543,29.9505,29.7298,29.8442,1906915.0
2020-06-26 15:50:00,36.5,36.59,36.44,36.49,3972625.0,29.8442,29.9178,29.7952,29.8361,3972625.0
2020-06-29 09:30:00,36.6,36.87,36.45,36.59,1295935.0,29.926,30.1468,29.8034,29.9178,1295935.0
2020-06-29 09:40:00,36.6,36.78,36.43,36.77,769097.0,29.926,30.0732,29.787,30.065,769097.0
2020-06-29 09:50:00,36.78,36.96,36.71,36.84,492407.0,30.0732,30.2204,30.0159,30.1222,492407.0
2020-06-29 10:00:00,36.84,37.04,36.83,36.94,574413.0,30.1222,30.2858,30.1141,30.204,574413.0
2020-06-29 10:10:00,36.95,37.08,36.82,37.02,559571.0,30.2122,30.3185,30.1059,30.2694,559571.0
2020-06-29 10:20:00,37.03,37.07,36.89,36.99,453828.0,30.2776,30.3103,30.1631,30.2449,453828.0
2020-06-29 10:30:00,36.99,37.15,36.93,37.13,665532.0,30.2449,30.3757,30.1958,30.3594,665532.0
2020-06-29 10:40:00,37.12,37.14,36.96,37.07,414227.0,30.3512,30.3675,30.2204,30.3103,414227.0
2020-06-29 10:50:00,37.06,37.15,36.97,37.01,355284.0,30.3021,30.3757,30.2285,30.2612,355284.0
2020-06-29 11:00:00,37.02,37.05,36.8,36.88,394487.0,30.2694,30.2939,30.0895,30.1549,394487.0
2020-06-29 11:10:00,36.88,36.88,36.68,36.7,545366.0,30.1549,30.1549,29.9914,30.0078,545366.0
2020-06-29 11:20:00,36.7,36.89,36.7,36.87,378016.0,30.0078,30.1631,30.0078,30.1468,378016.0
2020-06-29 11:30:00,36.86,36.88,36.72,36.83,346646.0,30.1386,30.1549,30.0241,30.1141,346646.0
2020-06-29 11:40:00,36.84,36.9,36.81,36.85,450838.0,30.1222,30.1713,30.0977,30.1304,450838.0
2020-06-29 11:50:00,36.85,36.87,36.75,36.75,322041.0,30.1304,30.1468,30.0487,30.0487,322041.0
2020-06-29 12:00:00,36.76,36.89,36.75,36.84,271688.0,30.0568,30.1631,30.0487,30.1222,271688.0
2020-06-29 12:10:00,36.84,37.04,36.84,37.03,307745.0,30.1222,30.2858,30.1222,30.2776,307745.0
2020-06-29 12:20:00,37.03,37.14,37.02,37.14,350982.0,30.2776,30.3675,30.2694,30.3675,350982.0
2020-06-29 12:30:00,37.14,37.26,37.12,37.17,649190.0,30.3675,30.4657,30.3512,30.3921,649190.0
2020-06-29 12:40:00,37.16,37.22,37.13,37.15,194385.0,30.3839,30.4329,30.3594,30.3757,194385.0
2020-06-29 12:50:00,37.15,37.22,37.05,37.09,235367.0,30.3757,30.4329,30.2939,30.3267,235367.0
2020-06-29 13:00:00,37.08,37.13,37.06,37.12,213592.0,30.3185,30.3594,30.3021,30.3512,213592.0
2020-06-29 13:10:00,37.13,37.16,37.08,37.11,330613.0,30.3594,30.3839,30.3185,30.343,330613.0
2020-06-29 13:20:00,37.11,37.28,37.1,37.27,849939.0,30.343,30.482,30.3348,30.4738,849939.0
2020-06-29 13:30:00,37.27,37.31,37.19,37.3,897396.0,30.4738,30.5065,30.4084,30.4984,897396.0
2020-06-29 13:40:00,37.3,37.32,37.12,37.13,391245.0,30.4984,30.5147,30.3512,30.3594,391245.0
2020-06-29 13:50:00,37.14,37.16,37.05,37.08,239684.0,30.3675,30.3839,30.2939,30.3185,239684.0
2020-06-29 14:00:00,37.08,37.1,36.96,37.0,323117.0,30.3185,30.3348,30.2204,30.2531,323117.0
2020-06-29 14:10:00,37.0,37.09,36.99,37.06,177224.0,30.2531,30.3267,30.2449,30.3021,177224.0
2020-06-29 14:20:00,37.05,37.06,36.92,36.95,269534.0,30.2939,30.3021,30.1877,30.2122,269534.0
2020-06-29 14:30:00,36.94,36.98,36.92,36.95,151860.0,30.204,30.2367,30.1877,30.2122,151860.0
2020-06-29 14:40:00,36.95,37.01,36.9,36.92,379543.0,30.2122,30.2612,30.1713,30.1877,379543.0
2020-06-29 14:50:00,36.91,36.92,36.82,36.86,291087.0,30.1795,30.1877,30.1059,30.1386,291087.0
2020-06-29 15:00:00,36.86,36.86,36.68,36.71,453069.0,30.1386,30.1386,29.9914,30.0159,453069.0
2020-06-29 15:10:00,36.72,36.88,36.7,36.86,687408.0,30.0241,30.1549,30.0078,30.1386,687408.0
2020-06-29 15:20:00,36.85,36.95,36.85,36.91,405383.0,30.1304,30.2122,30.1304,30.1795,405383.0
2020-06-29 15:30:00,36.91,36.99,36.9,36.9,471647.0,30.1795,30.2449,30.1713,30.1713,471647.0
2020-06-29 15:40:00,36.9,36.93,36.73,36.74,619755.0,30.1713,30.1958,30.0323,30.0405,619755.0
2020-06-29 15:50:00,36.73,37.01,36.7,37.01,1010616.0,30.0323,30.2612,30.0078,30.2612,1010616.0
2020-06-30 09:30:00,36.7,36.75,36.4,36.54,1208129.0,30.0078,30.0487,29.7625,29.8769,1208129.0
2020-06-30 09:40:00,36.55,36.57,36.31,36.43,597142.0,29.8851,29.9015,29.6889,29.787,597142.0
2020-06-30 09:50:00,36.44,36.57,36.36,36.55,398493.0,29.7952,29.9015,29.7298,29.8851,398493.0
2020-06-30 10:00:00,36.57,36.77,36.48,36.72,556727.0,29.9015,30.065,29.8279,30.0241,556727.0
2020-06-30 10:10:00,36.72,36.75,36.52,36.6,733883.0,30.0241,30.0487,29.8606,29.926,733883.0
2020-06-30 10:20:00,36.61,36.79,36.6,36.68,439856.0,29.9342,30.0814,29.926,29.9914,439856.0
2020-06-30 10:30:00,36.69,36.77,36.64,36.68,309538.0,29.9996,30.065,29.9587,29.9914,309538.0
2020-06-30 10:40:00,36.7,36.93,36.7,36.92,310833.0,30.0078,30.1958,30.0078,30.1877,310833.0
2020-06-30 10:50:00,36.93,37.11,36.92,37.09,545284.0,30.1958,30.343,30.1877,30.3267,545284.0
2020-06-30 11:00:00,37.09,37.16,36.99,37.01,493078.0,30.3267,30.3839,30.2449,30.2612,493078.0
2020-06-30 11:10:00,37.02,37.1,36.93,37.08,341245.0,30.2694,30.3348,30.1958,30.3185,341245.0
2020-06-30 11:20:00,37.08,37.12,37.01,37.07,332471.0,30.3185,30.3512,30.2612,30.3103,332471.0
2020-06-30 11:30:00,37.07,37.1,36.92,37.02,410087.0,30.3103,30.3348,30.1877,30.2694,410087.0
2020-06-30 11:40:00,37.02,37.16,36.96,37.11,496345.0,30.2694,30.3839,30.2204,30.343,496345.0
2020-06-30 11:50:00,37.1,37.15,37.04,37.07,245051.0,30.3348,30.3757,30.2858,30.3103,245051.0
2020-06-30 12:00:00,37.08,37.17,37.07,37.17,231418.0,30.3185,30.3921,30.3103,30.3921,231418.0
2020-06-30 12:10:00,37.17,37.29,37.17,37.24,336400.0,30.3921,30.4902,30.3921,30.4493,336400.0
2020-06-30 12:20:00,37.24,37.24,37.17,37.17,187719.0,30.4493,30.4493,30.3921,30.3921,187719.0
2020-06-30 12:30:00,37.17,37.19,37.07,37.17,601035.0,30.3921,30.4084,30.3103,30.3921,601035.0
2020-06-30 12:40:00,37.17,37.19,37.03,37.04,237841.0,30.3921,30.4084,30.2776,30.2858,237841.0
2020-06-30 12:50:00,37.04,37.12,37.03,37.05,175998.0,30.2858,30.3512,30.2776,30.2939,175998.0
2020-06-30 13:00:00,37.05,37.09,36.95,37.0,241346.0,30.2939,30.3267,30.2122,30.2531,241346.0
2020-06-30 13:10:00,36.99,37.07,36.97,37.04,311823.0,30.2449,30.3103,30.2285,30.2858,311823.0
2020-06-30 13:20:00,37.04,37.14,37.03,37.14,265414.0,30.2858,30.3675,30.2776,30.3675,265414.0
2020-06-30 13:30:00,37.13,37.16,37.05,37.12,195988.0,30.3594,30.3839,30.2939,30.3512,195988.0
2020-06-30 13:40:00,37.12,37.2,37.11,37.18,168701.0,30.3512,30.4166,30.343,30.4002,168701.0
2020-06-30 13:50:00,37.18,37.31,37.16,37.27,333556.0,30.4002,30.5065,30.3839,30.4738,333556.0
2020-06-30 14:00:00,37.27,37.34,37.22,37.3,285796.0,30.4738,30.5311,30.4329,30.4984,285796.0
2020-06-30 14:10:00,37.31,37.32,37.23,37.3,433082.0,30.5065,30.5147,30.4411,30.4984,433082.0
2020-06-30 14:20:00,37.3,37.44,37.28,37.41,369664.0,30.4984,30.6128,30.482,30.5883,369664.0
2020-06-30 14:30:00,37.42,37.47,37.4,37.46,353901.0,30.5965,30.6374,30.5801,30.6292,353901.0
2020-06-30 14:40:00,37.46,37.64,37.46,37.62,432147.0,30.6292,30.7764,30.6292,30.76,432147.0
2020-06-30 14:50:00,37.62,37.65,37.55,37.62,453745.0,30.76,30.7845,30.7028,30.76,453745.0
2020-06-30 15:00:00,37.62,37.65,37.49,37.54,609961.0,30.76,30.7845,30.6537,30.6946,609961.0
2020-06-30 15:10:00,37.54,37.68,37.52,37.67,756458.0,30.6946,30.8091,30.6782,30.8009,756458.0
2020-06-30 15:20:00,37.67,37.82,37.67,37.72,860943.0,30.8009,30.9235,30.8009,30.8418,860943.0
2020-06-30 15:30:00,37.72,37.89,37.7,37.81,1067608.0,30.8418,30.9808,30.8254,30.9154,1067608.0
2020-06-30 15:40:00,37.81,37.88,37.74,37.82,723291.0,30.9154,30.9726,30.8581,30.9235,723291.0
2020-06-30 15:50:00,37.83,38.07,37.82,37.82,2337939.0,30.9317,31.1279,30.9235,30.9235,2337939.0
2020-07-01 09:30:00,38.0,38.4,37.79,38.21,1966328.0,31.0707,31.3978,30.899,31.2424,1966328.0
2020-07-01 09:40:00,38.22,38.51,38.2,38.27,834259.0,31.2506,31.4877,31.2342,31.2915,834259.0
2020-07-01 09:50:00,38.26,38.38,38.07,38.17,670544.0,31.2833,31.3814,31.1279,31.2097,670544.0
2020-07-01 10:00:00,38.17,38.28,38.0,38.13,885287.0,31.2097,31.2997,31.0707,31.177,885287.0
2020-07-01 10:10:00,38.15,38.24,38.0,38.03,540814.0,31.1934,31.2669,31.0707,31.0952,540814.0
2020-07-01 10:20:00,38.03,38.08,37.88,38.01,411229.0,31.0952,31.1361,30.9726,31.0789,411229.0
2020-07-01 10:30:00,38.02,38.13,37.68,37.84,876605.0,31.0871,31.177,30.8091,30.9399,876605.0
2020-07-01 10:40:00,37.85,37.87,37.54,37.57,571896.0,30.9481,30.9644,30.6946,30.7191,571896.0
2020-07-01 10:50:00,37.57,37.75,37.54,37.75,273340.0,30.7191,30.8663,30.6946,30.8663,273340.0
2020-07-01 11:00:00,37.76,37.76,37.55,37.57,327054.0,30.8745,30.8745,30.7028,30.7191,327054.0
2020-07-01 11:10:00,37.58,37.58,37.33,37.34,464977.0,30.7273,30.7273,30.5229,30.5311,464977.0
2020-07-01 11:20:00,37.35,37.38,37.21,37.28,690603.0,30.5392,30.5638,30.4248,30.482,690603.0
2020-07-01 11:30:00,37.28,37.35,37.1,37.21,1641264.0,30.482,30.5392,30.3348,30.4248,1641264.0
2020-07-01 11:40:00,37.22,37.25,37.15,37.18,730480.0,30.4329,30.4575,30.3757,30.4002,730480.0
2020-07-01 11:50:00,37.18,37.24,37.11,37.21,498675.0,30.4002,30.4493,30.343,30.4248,498675.0
2020-07-01 12:00:00,37.22,37.22,37.06,37.06,241449.0,30.4329,30.4329,30.3021,30.3021,241449.0
2020-07-01 12:10:00,37.07,37.26,37.06,37.26,253132.0,30.3103,30.4657,30.3021,30.4657,253132.0
2020-07-01 12:20:00,37.25,37.31,37.17,37.18,254691.0,30.4575,30.5065,30.3921,30.4002,254691.0
2020-07-01 12:30:00,37.18,37.23,37.11,37.22,478205.0,30.4002,30.4411,30.343,30.4329,478205.0
2020-07-01 12:40:00,37.22,37.26,37.12,37.21,684755.0,30.4329,30.4657,30.3512,30.4248,684755.0
2020-07-01 12:50:00,37.2,37.22,37.04,37.12,354468.0,30.4166,30.4329,30.2858,30.3512,354468.0
2020-07-01 13:00:00,37.13,37.14,37.08,37.09,213653.0,30.3594,30.3675,30.3185,30.3267,213653.0
2020-07-01 13:10:00,37.09,37.14,37.04,37.13,130286.0,30.3267,30.3675,30.2858,30.3594,130286.0
2020-07-01 13:20:00,37.14,37.23,37.13,37.19,202178.0,30.3675,30.4411,30.3594,30.4084,202178.0
2020-07-01 13:30:00,37.19,37.19,37.07,37.09,335441.0,30.4084,30.4084,30.3103,30.3267,335441.0
2020-07-01 13:40:00,37.1,37.13,37.02,37.02,398400.0,30.3348,30.3594,30.2694,30.2694,398400.0
2020-07-01 13:50:00,37.02,37.07,36.96,36.99,503690.0,30.2694,30.3103,30.2204,30.2449,503690.0
2020-07-01 14:00:00,37.0,37.14,36.99,37.12,424190.0,30.2531,30.3675,30.2449,30.3512,424190.0
2020-07-01 14:10:00,37.12,37.2,37.08,37.17,391855.0,30.3512,30.4166,30.3185,30.3921,391855.0
2020-07-01 14:20:00,37.17,37.18,37.03,37.07,493515.0,30.3921,30.4002,30.2776,30.3103,493515.0
2020-07-01 14:30:00,37.07,37.08,37.0,37.02,385081.0,30.3103,30.3185,30.2531,30.2694,385081.0
2020-07-01 14:40:00,37.02,37.04,36.95,36.96,347545.0,30.2694,30.2858,30.2122,30.2204,347545.0
2020-07-01 14:50:00,36.97,37.03,36.95,37.02,489026.0,30.2285,30.2776,30.2122,30.2694,489026.0
2020-07-01 15:00:00,37.02,37.09,36.98,37.01,498601.0,30.2694,30.3267,30.2367,30.2612,498601.0
2020-07-01 15:10:00,37.02,37.09,36.99,37.09,542381.0,30.2694,30.3267,30.2449,30.3267,542381.0
2020-07-01 15:20:00,37.09,37.2,37.07,37.17,761063.0,30.3267,30.4166,30.3103,30.3921,761063.0
2020-07-01 15:30:00,37.16,37.19,37.07,37.1,713925.0,30.3839,30.4084,30.3103,30.3348,713925.0
2020-07-01 15:40:00,37.1,37.17,37.08,37.16,722689.0,30.3348,30.3921,30.3185,30.3839,722689.0
2020-07-01 15:50:00,37.15,37.15,36.88,36.91,1545695.0,30.3757,30.3757,30.1549,30.1795,1545695.0
2020-07-02 09:30:00,37.69,38.06,37.69,37.92,1455604.0,30.8172,31.1198,30.8172,31.0053,1455604.0
2020-07-02 09:40:00,37.93,38.18,37.86,38.16,878171.0,31.0135,31.2179,30.9562,31.2015,878171.0
2020-07-02 09:50:00,38.17,38.21,37.91,37.91,859857.0,31.2097,31.2424,30.9971,30.9971,859857.0
2020-07-02 10:00:00,37.91,38.07,37.84,38.0,560118.0,30.9971,31.1279,30.9399,31.0707,560118.0
2020-07-02 10:10:00,38.0,38.03,37.74,37.82,634883.0,31.0707,31.0952,30.8581,30.9235,634883.0
2020-07-02 10:20:00,37.83,37.85,37.59,37.6,568302.0,30.9317,30.9481,30.7355,30.7437,568302.0
2020-07-02 10:30:00,37.61,37.71,37.49,37.62,585787.0,30.7518,30.8336,30.6537,30.76,585787.0
2020-07-02 10:40:00,37.62,37.73,37.57,37.64,449304.0,30.76,30.8499,30.7191,30.7764,449304.0
2020-07-02 10:50:00,37.64,37.66,37.38,37.38,465325.0,30.7764,30.7927,30.5638,30.5638,465325.0
2020-07-02 11:00:00,37.39,37.51,37.3,37.41,853418.0,30.5719,30.6701,30.4984,30.5883,853418.0
2020-07-02 11:10:00,37.41,37.42,37.25,37.37,475153.0,30.5883,30.5965,30.4575,30.5556,475153.0
2020-07-02 11:20:00,37.37,37.49,37.35,37.46,607426.0,30.5556,30.6537,30.5392,30.6292,607426.0
2020-07-02 11:30:00,37.46,37.66,37.44,37.59,493433.0,30.6292,30.7927,30.6128,30.7355,493433.0
2020-07-02 11:40:00,37.58,37.71,37.56,37.62,577473.0,30.7273,30.8336,30.7109,30.76,577473.0
2020-07-02 11:50:00,37.63,37.64,37.51,37.53,264592.0,30.7682,30.7764,30.6701,30.6864,264592.0
2020-07-02 12:00:00,37.53,37.6,37.47,37.6,256784.0,30.6864,30.7437,30.6374,30.7437,256784.0
2020-07-02 12:10:00,37.6,37.65,37.55,37.62,243333.0,30.7437,30.7845,30.7028,30.76,243333.0
2020-07-02 12:20:00,37.61,37.69,37.57,37.67,352132.0,30.7518,30.8172,30.7191,30.8009,352132.0
2020-07-02 12:30:00,37.67,37.7,37.61,37.69,337596.0,30.8009,30.8254,30.7518,30.8172,337596.0
2020-07-02 12:40:00,37.69,37.69,37.61,37.66,251782.0,30.8172,30.8172,30.7518,30.7927,251782.0
2020-07-02 12:50:00,37.66,37.72,37.6,37.64,482984.0,30.7927,30.8418,30.7437,30.7764,482984.0
2020-07-02 13:00:00,37.64,37.66,37.54,37.55,260485.0,30.7764,30.7927,30.6946,30.7028,260485.0
2020-07-02 13:10:00,37.55,37.57,37.48,37.48,289135.0,30.7028,30.7191,30.6455,30.6455,289135.0
2020-07-02 13:20:00,37.49,37.51,37.44,37.47,271561.0,30.6537,30.6701,30.6128,30.6374,271561.0
2020-07-02 13:30:00,37.47,37.52,37.42,37.52,227590.0,30.6374,30.6782,30.5965,30.6782,227590.0
2020-07-02 13:40:00,37.52,37.71,37.52,37.71,447202.0,30.6782,30.8336,30.6782,30.8336,447202.0
2020-07-02 13:50:00,37.71,37.76,37.65,37.66,343419.0,30.8336,30.8745,30.7845,30.7927,343419.0
2020-07-02 14:00:00,37.66,37.71,37.6,37.62,312072.0,30.7927,30.8336,30.7437,30.76,312072.0
2020-07-02 14:10:00,37.61,37.63,37.53,37.57,226603.0,30.7518,30.7682,30.6864,30.7191,226603.0
2020-07-02 14:20:00,37.58,37.66,37.55,37.64,254464.0,30.7273,30.7927,30.7028,30.7764,254464.0
2020-07-02 14:30:00,37.64,37.75,37.63,37.74,230054.0,30.7764,30.8663,30.7682,30.8581,230054.0
2020-07-02 14:40:00,37.73,37.73,37.67,37.7,343381.0,30.8499,30.8499,30.8009,30.8254,343381.0
2020-07-02 14:50:00,37.7,37.72,37.65,37.65,348952.0,30.8254,30.8418,30.7845,30.7845,348952.0
2020-07-02 15:00:00,37.66,37.68,37.6,37.61,408251.0,30.7927,30.8091,30.7437,30.7518,408251.0
2020-07-02 15:10:00,37.61,37.62,37.49,37.5,375977.0,30.7518,30.76,30.6537,30.6619,375977.0
2020-07-02 15:20:00,37.5,37.54,37.48,37.51,385452.0,30.6619,30.6946,30.6455,30.6701,385452.0
2020-07-02 15:30:00,37.51,37.53,37.42,37.43,1113140.0,30.6701,30.6864,30.5965,30.6047,1113140.0
2020-07-02 15:40:00,37.43,37.46,37.36,37.39,764845.0,30.6047,30.6292,30.5474,30.5719,764845.0
2020-07-02 15:50:00,37.39,37.43,37.26,37.34,1596960.0,30.5719,30.6047,30.4657,30.5311,1596960.0
2020-07-06 09:30:00,38.0,38.15,37.7,37.97,2083941.0,31.0707,31.1934,30.8254,31.0462,2083941.0
2020-07-06 09:40:00,37.96,38.2,37.84,38.12,1049765.0,31.038,31.2342,30.9399,31.1688,1049765.0
2020-07-06 09:50:00,38.11,38.23,38.06,38.18,1352002.0,31.1607,31.2588,31.1198,31.2179,1352002.0
2020-07-06 10:00:00,38.18,38.27,37.87,37.91,2015462.0,31.2179,31.2915,30.9644,30.9971,2015462.0
2020-07-06 10:10:00,37.91,37.95,37.66,37.66,928032.0,30.9971,31.0298,30.7927,30.7927,928032.0
2020-07-06 10:20:00,37.66,37.66,37.41,37.41,1441967.0,30.7927,30.7927,30.5883,30.5883,1441967.0
2020-07-06 10:30:00,37.41,37.53,37.34,37.52,794353.0,30.5883,30.6864,30.5311,30.6782,794353.0
2020-07-06 10:40:00,37.52,37.6,37.46,37.57,352045.0,30.6782,30.7437,30.6292,30.7191,352045.0
2020-07-06 10:50:00,37.57,37.6,37.52,37.58,293789.0,30.7191,30.7437,30.6782,30.7273,293789.0
2020-07-06 11:00:00,37.58,37.59,37.4,37.41,317601.0,30.7273,30.7355,30.5801,30.5883,317601.0
2020-07-06 11:10:00,37.42,37.44,37.34,37.41,388755.0,30.5965,30.6128,30.5311,30.5883,388755.0
2020-07-06 11:20:00,37.42,37.44,37.3,37.39,629858.0,30.5965,30.6128,30.4984,30.5719,629858.0
2020-07-06 11:30:00,37.38,37.4,37.25,37.26,443220.0,30.5638,30.5801,30.4575,30.4657,443220.0
2020-07-06 11:40:00,37.26,37.28,37.2,37.26,326746.0,30.4657,30.482,30.4166,30.4657,326746.0
2020-07-06 11:50:00,37.25,37.25,36.99,37.0,467355.0,30.4575,30.4575,30.2449,30.2531,467355.0
2020-07-06 12:00:00,36.99,37.1,36.98,37.07,411280.0,30.2449,30.3348,30.2367,30.3103,411280.0
2020-07-06 12:10:00,37.07,37.15,37.04,37.12,222658.0,30.3103,30.3757,30.2858,30.3512,222658.0
2020-07-06 12:20:00,37.13,37.27,37.1,37.25,559067.0,30.3594,30.4738,30.3348,30.4575,559067.0
2020-07-06 12:30:00,37.25,37.26,37.18,37.25,233439.0,30.4575,30.4657,30.4002,30.4575,233439.0
2020-07-06 12:40:00,37.24,37.24,37.14,37.23,220928.0,30.4493,30.4493,30.3675,30.4411,220928.0
2020-07-06 12:50:00,37.24,37.36,37.2,37.36,263342.0,30.4493,30.5474,30.4166,30.5474,263342.0
2020-07-06 13:00:00,37.36,37.38,37.22,37.25,265293.0,30.5474,30.5638,30.4329,30.4575,265293.0
2020-07-06 13:10:00,37.24,37.34,37.23,37.32,169996.0,30.4493,30.5311,30.4411,30.5147,169996.0
2020-07-06 13:20:00,37.32,37.34,37.27,37.31,245951.0,30.5147,30.5311,30.4738,30.5065,245951.0
2020-07-06 13:30:00,37.3,37.37,37.29,37.34,243876.0,30.4984,30.5556,30.4902,30.5311,243876.0
2020-07-06 13:40:00,37.34,37.35,37.23,37.29,139163.0,30.5311,30.5392,30.4411,30.4902,139163.0
2020-07-06 13:50:00,37.29,37.34,37.28,37.31,240494.0,30.4902,30.5311,30.482,30.5065,240494.0
2020-07-06 14:00:00,37.32,37.33,37.23,37.31,376961.0,30.5147,30.5229,30.4411,30.5065,376961.0
2020-07-06 14:10:00,37.32,37.34,37.2,37.22,193067.0,30.5147,30.5311,30.4166,30.4329,193067.0
2020-07-06 14:20:00,37.22,37.23,37.15,37.17,378647.0,30.4329,30.4411,30.3757,30.3921,378647.0
2020-07-06 14:30:00,37.17,37.24,37.15,37.23,476768.0,30.3921,30.4493,30.3757,30.4411,476768.0
2020-07-06 14:40:00,37.23,37.25,37.18,37.21,496592.0,30.4411,30.4575,30.4002,30.4248,496592.0
2020-07-06 14:50:00,37.21,37.32,37.18,37.28,339032.0,30.4248,30.5147,30.4002,30.482,339032.0
2020-07-06 15:00:00,37.28,37.41,37.27,37.36,331390.0,30.482,30.5883,30.4738,30.5474,331390.0
2020-07-06 15:10:00,37.35,37.38,37.26,37.3,384362.0,30.5392,30.5638,30.4657,30.4984,384362.0
2020-07-06 15:20:00,37.3,37.35,37.28,37.31,462917.0,30.4984,30.5392,30.482,30.5065,462917.0
2020-07-06 15:30:00,37.31,37.33,37.23,37.3,323570.0,30.5065,30.5229,30.4411,30.4984,323570.0
2020-07-06 15:40:00,37.3,37.42,37.3,37.41,478285.0,30.4984,30.5965,30.4984,30.5883,478285.0
2020-07-06 15:50:00,37.41,37.5,37.37,37.45,1155507.0,30.5883,30.6619,30.5556,30.621,1155507.0
2020-07-07 09:30:00,36.98,36.98,36.63,36.74,1391439.0,30.2367,30.2367,29.9505,30.0405,1391439.0
2020-07-07 09:40:00,36.75,36.89,36.72,36.73,695370.0,30.0487,30.1631,30.0241,30.0323,695370.0
2020-07-07 09:50:00,36.73,36.73,36.57,36.72,670226.0,30.0323,30.0323,29.9015,30.0241,670226.0
2020-07-07 10:00:00,36.72,36.88,36.66,36.81,484898.0,30.0241,30.1549,29.9751,30.0977,484898.0
2020-07-07 10:10:00,36.81,37.02,36.81,36.91,501433.0,30.0977,30.2694,30.0977,30.1795,501433.0
2020-07-07 10:20:00,36.91,36.98,36.88,36.92,418744.0,30.1795,30.2367,30.1549,30.1877,418744.0
2020-07-07 10:30:00,36.93,36.93,36.73,36.77,378183.0,30.1958,30.1958,30.0323,30.065,378183.0
2020-07-07 10:40:00,36.78,36.78,36.65,36.71,471243.0,30.0732,30.0732,29.9669,30.0159,471243.0
2020-07-07 10:50:00,36.7,36.86,36.7,36.85,352831.0,30.0078,30.1386,30.0078,30.1304,352831.0
2020-07-07 11:00:00,36.85,36.88,36.79,36.83,332207.0,30.1304,30.1549,30.0814,30.1141,332207.0
2020-07-07 11:10:00,36.83,37.03,36.83,37.01,535390.0,30.1141,30.2776,30.1141,30.2612,535390.0
2020-07-07 11:20:00,37.01,37.02,36.94,37.01,521852.0,30.2612,30.2694,30.204,30.2612,521852.0
2020-07-07 11:30:00,37.01,37.02,36.9,36.93,704781.0,30.2612,30.2694,30.1713,30.1958,704781.0
2020-07-07 11:40:00,36.93,36.94,36.84,36.91,195620.0,30.1958,30.204,30.1222,30.1795,195620.0
2020-07-07 11:50:00,36.91,36.92,36.84,36.89,218686.0,30.1795,30.1877,30.1222,30.1631,218686.0
2020-07-07 12:00:00,36.89,37.0,36.86,36.95,182895.0,30.1631,30.2531,30.1386,30.2122,182895.0
2020-07-07 12:10:00,36.94,36.98,36.92,36.94,122116.0,30.204,30.2367,30.1877,30.204,122116.0
2020-07-07 12:20:00,36.94,36.94,36.85,36.9,258727.0,30.204,30.204,30.1304,30.1713,258727.0
2020-07-07 12:30:00,36.9,36.92,36.8,36.8,167356.0,30.1713,30.1877,30.0895,30.0895,167356.0
2020-07-07 12:40:00,36.8,36.87,36.8,36.85,277925.0,30.0895,30.1468,30.0895,30.1304,277925.0
2020-07-07 12:50:00,36.84,36.85,36.8,36.82,157150.0,30.1222,30.1304,30.0895,30.1059,157150.0
2020-07-07 13:00:00,36.82,36.9,36.81,36.85,273015.0,30.1059,30.1713,30.0977,30.1304,273015.0
2020-07-07 13:10:00,36.86,36.87,36.82,36.82,89785.0,30.1386,30.1468,30.1059,30.1059,89785.0
2020-07-07 13:20:00,36.82,36.87,36.81,36.86,248700.0,30.1059,30.1468,30.0977,30.1386,248700.0
2020-07-07 13:30:00,36.85,36.87,36.82,36.86,184957.0,30.1304,30.1468,30.1059,30.1386,184957.0
2020-07-07 13:40:00,36.87,36.92,36.83,36.91,178210.0,30.1468,30.1877,30.1141,30.1795,178210.0
2020-07-07 13:50:00,36.91,36.96,36.89,36.91,306143.0,30.1795,30.2204,30.1631,30.1795,306143.0
2020-07-07 14:00:00,36.91,36.94,36.81,36.81,353987.0,30.1795,30.204,30.0977,30.0977,353987.0
2020-07-07 14:10:00,36.8,36.81,36.73,36.74,312564.0,30.0895,30.0977,30.0323,30.0405,312564.0
2020-07-07 14:20:00,36.75,36.77,36.7,36.74,194698.0,30.0487,30.065,30.0078,30.0405,194698.0
2020-07-07 14:30:00,36.73,36.74,36.65,36.66,203433.0,30.0323,30.0405,29.9669,29.9751,203433.0
2020-07-07 14:40:00,36.67,36.69,36.58,36.59,315033.0,29.9832,29.9996,29.9096,29.9178,315033.0
2020-07-07 14:50:00,36.59,36.61,36.54,36.59,301826.0,29.9178,29.9342,29.8769,29.9178,301826.0
2020-07-07 15:00:00,36.59,36.64,36.54,36.57,333424.0,29.9178,29.9587,29.8769,29.9015,333424.0
2020-07-07 15:10:00,36.56,36.57,36.47,36.48,363415.0,29.8933,29.9015,29.8197,29.8279,363415.0
2020-07-07 15:20:00,36.48,36.55,36.44,36.51,463657.0,29.8279,29.8851,29.7952,29.8524,463657.0
2020-07-07 15:30:00,36.52,36.53,36.38,36.39,592634.0,29.8606,29.8688,29.7461,29.7543,592634.0
2020-07-07 15:40:00,36.38,36.41,36.26,36.3,1422649.0,29.7461,29.7706,29.648,29.6807,1422649.0
2020-07-07 15:50:00,36.31,36.33,36.2,36.25,2307647.0,29.6889,29.7052,29.5989,29.6398,2307647.0
2020-07-08 09:30:00,36.26,36.39,35.97,36.38,1755667.0,29.648,29.7543,29.4109,29.7461,1755667.0
2020-07-08 09:40:00,36.38,36.64,36.3,36.64,1027860.0,29.7461,29.9587,29.6807,29.9587,1027860.0
2020-07-08 09:50:00,36.63,36.71,36.57,36.65,572454.0,29.9505,30.0159,29.9015,29.9669,572454.0
2020-07-08 10:00:00,36.66,36.77,36.61,36.69,420084.0,29.9751,30.065,29.9342,29.9996,420084.0
2020-07-08 10:10:00,36.7,36.82,36.54,36.59,706018.0,30.0078,30.1059,29.8769,29.9178,706018.0
2020-07-08 10:20:00,36.59,36.61,36.49,36.54,221733.0,29.9178,29.9342,29.8361,29.8769,221733.0
2020-07-08 10:30:00,36.54,36.66,36.46,36.6,515114.0,29.8769,29.9751,29.8115,29.926,515114.0
2020-07-08 10:40:00,36.61,36.64,36.44,36.46,409529.0,29.9342,29.9587,29.7952,29.8115,409529.0
2020-07-08 10:50:00,36.45,36.47,36.3,36.34,361248.0,29.8034,29.8197,29.6807,29.7134,361248.0
2020-07-08 11:00:00,36.34,36.37,36.14,36.18,636318.0,29.7134,29.7379,29.5499,29.5826,636318.0
2020-07-08 11:10:00,36.18,36.21,36.09,36.11,459840.0,29.5826,29.6071,29.509,29.5254,459840.0
2020-07-08 11:20:00,36.11,36.13,36.0,36.1,469321.0,29.5254,29.5417,29.4354,29.5172,469321.0
2020-07-08 11:30:00,36.11,36.24,36.1,36.2,427945.0,29.5254,29.6316,29.5172,29.5989,427945.0
2020-07-08 11:40:00,36.2,36.21,36.01,36.05,394202.0,29.5989,29.6071,29.4436,29.4763,394202.0
2020-07-08 11:50:00,36.04,36.09,35.97,35.99,489266.0,29.4681,29.509,29.4109,29.4272,489266.0
2020-07-08 12:00:00,36.0,36.02,35.93,35.99,287612.0,29.4354,29.4518,29.3782,29.4272,287612.0
2020-07-08 12:10:00,35.99,36.2,35.99,36.18,346855.0,29.4272,29.5989,29.4272,29.5826,346855.0
2020-07-08 12:20:00,36.19,36.24,36.17,36.22,238502.0,29.5908,29.6316,29.5744,29.6153,238502.0
2020-07-08 12:30:00,36.22,36.28,36.2,36.23,277726.0,29.6153,29.6644,29.5989,29.6235,277726.0
2020-07-08 12:40:00,36.23,36.26,36.16,36.24,260694.0,29.6235,29.648,29.5662,29.6316,260694.0
2020-07-08 12:50:00,36.24,36.29,36.18,36.28,221331.0,29.6316,29.6725,29.5826,29.6644,221331.0
2020-07-08 13:00:00,36.28,36.29,36.23,36.26,207722.0,29.6644,29.6725,29.6235,29.648,207722.0
2020-07-08 13:10:00,36.26,36.26,36.1,36.11,191102.0,29.648,29.648,29.5172,29.5254,191102.0
2020-07-08 13:20:00,36.11,36.13,36.04,36.06,331931.0,29.5254,29.5417,29.4681,29.4845,331931.0
2020-07-08 13:30:00,36.05,36.1,36.03,36.1,206771.0,29.4763,29.5172,29.4599,29.5172,206771.0
2020-07-08 13:40:00,36.09,36.11,36.04,36.06,207691.0,29.509,29.5254,29.4681,29.4845,207691.0
2020-07-08 13:50:00,36.07,36.11,36.01,36.03,402967.0,29.4926,29.5254,29.4436,29.4599,402967.0
2020-07-08 14:00:00,36.03,36.12,36.01,36.09,443460.0,29.4599,29.5335,29.4436,29.509,443460.0
2020-07-08 14:10:00,36.09,36.18,36.08,36.17,304958.0,29.509,29.5826,29.5008,29.5744,304958.0
2020-07-08 14:20:00,36.17,36.22,36.14,36.18,301531.0,29.5744,29.6153,29.5499,29.5826,301531.0
2020-07-08 14:30:00,36.17,36.18,36.1,36.13,274204.0,29.5744,29.5826,29.5172,29.5417,274204.0
2020-07-08 14:40:00,36.14,36.14,36.01,36.06,310646.0,29.5499,29.5499,29.4436,29.4845,310646.0
2020-07-08 14:50:00,36.06,36.15,36.05,36.12,442755.0,29.4845,29.5581,29.4763,29.5335,442755.0
2020-07-08 15:00:00,36.13,36.17,36.11,36.17,545150.0,29.5417,29.5744,29.5254,29.5744,545150.0
2020-07-08 15:10:00,36.16,36.3,36.16,36.27,429676.0,29.5662,29.6807,29.5662,29.6562,429676.0
2020-07-08 15:20:00,36.27,36.47,36.26,36.36,615865.0,29.6562,29.8197,29.648,29.7298,615865.0
2020-07-08 15:30:00,36.36,36.45,36.34,36.34,504137.0,29.7298,29.8034,29.7134,29.7134,504137.0
2020-07-08 15:40:00,36.34,36.37,36.26,36.3,542725.0,29.7134,29.7379,29.648,29.6807,542725.0
2020-07-08 15:50:00,36.29,36.36,36.13,36.21,2443562.0,29.6725,29.7298,29.5417,29.6071,2443562.0
2020-07-09 09:30:00,36.07,36.17,35.92,35.96,959711.0,29.4926,29.5744,29.37,29.4027,959711.0
2020-07-09 09:40:00,35.97,36.02,35.69,35.75,854990.0,29.4109,29.4518,29.1819,29.231,854990.0
2020-07-09 09:50:00,35.75,35.84,35.6,35.64,661318.0,29.231,29.3046,29.1084,29.1411,661318.0
2020-07-09 10:00:00,35.63,35.81,35.61,35.73,585281.0,29.1329,29.2801,29.1165,29.2146,585281.0
2020-07-09 10:10:00,35.73,35.73,35.39,35.39,980181.0,29.2146,29.2146,28.9366,28.9366,980181.0
2020-07-09 10:20:00,35.39,35.53,35.34,35.4,631466.0,28.9366,29.0511,28.8958,28.9448,631466.0
2020-07-09 10:30:00,35.4,35.41,35.15,35.2,648159.0,28.9448,28.953,28.7404,28.7813,648159.0
2020-07-09 10:40:00,35.2,35.2,34.97,35.01,1521321.0,28.7813,28.7813,28.5932,28.6259,1521321.0
2020-07-09 10:50:00,35.01,35.06,34.79,34.84,912746.0,28.6259,28.6668,28.4461,28.4869,912746.0
2020-07-09 11:00:00,34.84,34.94,34.65,34.94,1255928.0,28.4869,28.5687,28.3316,28.5687,1255928.0
2020-07-09 11:10:00,34.94,34.98,34.61,34.61,1094790.0,28.5687,28.6014,28.2989,28.2989,1094790.0
2020-07-09 11:20:00,34.62,34.83,34.61,34.83,729137.0,28.3071,28.4788,28.2989,28.4788,729137.0
2020-07-09 11:30:00,34.83,34.88,34.7,34.78,695129.0,28.4788,28.5196,28.3725,28.4379,695129.0
2020-07-09 11:40:00,34.78,34.8,34.59,34.73,984147.0,28.4379,28.4542,28.2825,28.397,984147.0
2020-07-09 11:50:00,34.73,34.79,34.67,34.75,625848.0,28.397,28.4461,28.3479,28.4133,625848.0
2020-07-09 12:00:00,34.75,34.99,34.73,34.93,828419.0,28.4133,28.6096,28.397,28.5605,828419.0
2020-07-09 12:10:00,34.93,34.96,34.82,34.85,300534.0,28.5605,28.5851,28.4706,28.4951,300534.0
2020-07-09 12:20:00,34.85,34.9,34.81,34.83,298019.0,28.4951,28.536,28.4624,28.4788,298019.0
2020-07-09 12:30:00,34.82,34.84,34.74,34.76,316698.0,28.4706,28.4869,28.4052,28.4215,316698.0
2020-07-09 12:40:00,34.76,34.8,34.73,34.73,420343.0,28.4215,28.4542,28.397,28.397,420343.0
2020-07-09 12:50:00,34.73,34.82,34.71,34.78,268027.0,28.397,28.4706,28.3806,28.4379,268027.0
2020-07-09 13:00:00,34.77,34.93,34.72,34.91,691674.0,28.4297,28.5605,28.3888,28.5442,691674.0
2020-07-09 13:10:00,34.92,34.96,34.88,34.94,429351.0,28.5524,28.5851,28.5196,28.5687,429351.0
2020-07-09 13:20:00,34.93,34.94,34.81,34.83,227109.0,28.5605,28.5687,28.4624,28.4788,227109.0
2020-07-09 13:30:00,34.83,34.85,34.78,34.8,151160.0,28.4788,28.4951,28.4379,28.4542,151160.0
2020-07-09 13:40:00,34.81,34.88,34.7,34.73,404907.0,28.4624,28.5196,28.3725,28.397,404907.0
2020-07-09 13:50:00,34.73,34.74,34.67,34.7,334377.0,28.397,28.4052,28.3479,28.3725,334377.0
2020-07-09 14:00:00,34.7,34.75,34.65,34.7,586296.0,28.3725,28.4133,28.3316,28.3725,586296.0
2020-07-09 14:10:00,34.71,34.83,34.69,34.8,412149.0,28.3806,28.4788,28.3643,28.4542,412149.0
2020-07-09 14:20:00,34.81,34.81,34.7,34.77,296596.0,28.4624,28.4624,28.3725,28.4297,296596.0
2020-07-09 14:30:00,34.77,34.81,34.71,34.72,345985.0,28.4297,28.4624,28.3806,28.3888,345985.0
2020-07-09 14:40:00,34.72,34.76,34.66,34.7,262895.0,28.3888,28.4215,28.3398,28.3725,262895.0
2020-07-09 14:50:00,34.7,34.72,34.64,34.7,449645.0,28.3725,28.3888,28.3234,28.3725,449645.0
2020-07-09 15:00:00,34.7,34.77,34.69,34.7,600582.0,28.3725,28.4297,28.3643,28.3725,600582.0
2020-07-09 15:10:00,34.7,34.81,34.67,34.71,992450.0,28.3725,28.4624,28.3479,28.3806,992450.0
2020-07-09 15:20:00,34.7,34.72,34.58,34.59,722967.0,28.3725,28.3888,28.2743,28.2825,722967.0
2020-07-09 15:30:00,34.58,34.64,34.52,34.58,1337506.0,28.2743,28.3234,28.2253,28.2743,1337506.0
2020-07-09 15:40:00,34.58,34.71,34.52,34.66,1288001.0,28.2743,28.3806,28.2253,28.3398,1288001.0
2020-07-09 15:50:00,34.65,34.66,34.4,34.45,2904490.0,28.3316,28.3398,28.1272,28.1681,2904490.0
2020-07-10 09:30:00,34.24,35.02,34.24,34.98,1233416.0,27.9963,28.6341,27.9963,28.6014,1233416.0
2020-07-10 09:40:00,34.97,35.03,34.84,34.95,955344.0,28.5932,28.6423,28.4869,28.5769,955344.0
2020-07-10 09:50:00,34.95,34.96,34.81,34.91,805334.0,28.5769,28.5851,28.4624,28.5442,805334.0
2020-07-10 10:00:00,34.91,34.92,34.61,34.77,525388.0,28.5442,28.5524,28.2989,28.4297,525388.0
2020-07-10 10:10:00,34.77,35.03,34.75,34.81,1158020.0,28.4297,28.6423,28.4133,28.4624,1158020.0
2020-07-10 10:20:00,34.81,35.03,34.79,35.01,1254239.0,28.4624,28.6423,28.4461,28.6259,1254239.0
2020-07-10 10:30:00,35.01,35.07,34.92,34.95,596160.0,28.6259,28.675,28.5524,28.5769,596160.0
2020-07-10 10:40:00,34.96,35.17,34.96,35.16,783414.0,28.5851,28.7568,28.5851,28.7486,783414.0
2020-07-10 10:50:00,35.15,35.18,35.06,35.17,597515.0,28.7404,28.7649,28.6668,28.7568,597515.0
2020-07-10 11:00:00,35.17,35.2,35.04,35.2,851850.0,28.7568,28.7813,28.6505,28.7813,851850.0
2020-07-10 11:10:00,35.2,35.25,35.13,35.16,1011824.0,28.7813,28.8222,28.7241,28.7486,1011824.0
2020-07-10 11:20:00,35.16,35.22,35.12,35.16,497505.0,28.7486,28.7976,28.7159,28.7486,497505.0
2020-07-10 11:30:00,35.16,35.17,34.99,35.09,1337381.0,28.7486,28.7568,28.6096,28.6914,1337381.0
2020-07-10 11:40:00,35.09,35.19,35.08,35.17,598071.0,28.6914,28.7731,28.6832,28.7568,598071.0
2020-07-10 11:50:00,35.17,35.25,35.12,35.14,506180.0,28.7568,28.8222,28.7159,28.7322,506180.0
2020-07-10 12:00:00,35.14,35.21,35.09,35.21,422561.0,28.7322,28.7895,28.6914,28.7895,422561.0
2020-07-10 12:10:00,35.21,35.24,35.07,35.09,365477.0,28.7895,28.814,28.675,28.6914,365477.0
2020-07-10 12:20:00,35.1,35.12,35.05,35.05,218927.0,28.6995,28.7159,28.6586,28.6586,218927.0
2020-07-10 12:30:00,35.05,35.07,35.01,35.03,232220.0,28.6586,28.675,28.6259,28.6423,232220.0
2020-07-10 12:40:00,35.03,35.08,34.97,35.07,436051.0,28.6423,28.6832,28.5932,28.675,436051.0
2020-07-10 12:50:00,35.06,35.17,35.06,35.14,372006.0,28.6668,28.7568,28.6668,28.7322,372006.0
2020-07-10 13:00:00,35.13,35.17,35.1,35.13,201659.0,28.7241,28.7568,28.6995,28.7241,201659.0
2020-07-10 13:10:00,35.12,35.14,35.03,35.05,214672.0,28.7159,28.7322,28.6423,28.6586,214672.0
2020-07-10 13:20:00,35.04,35.09,34.96,34.98,193425.0,28.6505,28.6914,28.5851,28.6014,193425.0
2020-07-10 13:30:00,34.98,35.03,34.98,35.02,103333.0,28.6014,28.6423,28.6014,28.6341,103333.0
2020-07-10 13:40:00,35.03,35.15,35.02,35.14,259368.0,28.6423,28.7404,28.6341,28.7322,259368.0
2020-07-10 13:50:00,35.14,35.21,35.14,35.18,240701.0,28.7322,28.7895,28.7322,28.7649,240701.0
2020-07-10 14:00:00,35.18,35.25,35.18,35.22,277445.0,28.7649,28.8222,28.7649,28.7976,277445.0
2020-07-10 14:10:00,35.22,35.22,35.14,35.19,281217.0,28.7976,28.7976,28.7322,28.7731,281217.0
2020-07-10 14:20:00,35.19,35.23,35.17,35.2,265869.0,28.7731,28.8058,28.7568,28.7813,265869.0
2020-07-10 14:30:00,35.2,35.29,35.19,35.27,158584.0,28.7813,28.8549,28.7731,28.8385,158584.0
2020-07-10 14:40:00,35.26,35.26,35.21,35.22,165229.0,28.8304,28.8304,28.7895,28.7976,165229.0
2020-07-10 14:50:00,35.21,35.24,35.1,35.1,682002.0,28.7895,28.814,28.6995,28.6995,682002.0
2020-07-10 15:00:00,35.1,35.16,35.04,35.15,504678.0,28.6995,28.7486,28.6505,28.7404,504678.0
2020-07-10 15:10:00,35.14,35.34,35.14,35.34,631250.0,28.7322,28.8958,28.7322,28.8958,631250.0
2020-07-10 15:20:00,35.33,35.41,35.29,35.37,510252.0,28.8876,28.953,28.8549,28.9203,510252.0
2020-07-10 15:30:00,35.37,35.39,35.29,35.36,779934.0,28.9203,28.9366,28.8549,28.9121,779934.0
2020-07-10 15:40:00,35.37,35.53,35.32,35.52,653076.0,28.9203,29.0511,28.8794,29.0429,653076.0
2020-07-10 15:50:00,35.53,35.58,35.45,35.55,2030775.0,29.0511,29.092,28.9857,29.0675,2030775.0
2020-07-13 09:30:00,35.87,35.9,35.3,35.36,1256509.0,29.3291,29.3536,28.8631,28.9121,1256509.0
2020-07-13 09:40:00,35.37,35.48,35.18,35.36,883643.0,28.9203,29.0102,28.7649,28.9121,883643.0
2020-07-13 09:50:00,35.36,35.44,35.11,35.12,452142.0,28.9121,28.9775,28.7077,28.7159,452142.0
2020-07-13 10:00:00,35.12,35.22,35.08,35.22,578047.0,28.7159,28.7976,28.6832,28.7976,578047.0
2020-07-13 10:10:00,35.22,35.34,35.14,35.34,645920.0,28.7976,28.8958,28.7322,28.8958,645920.0
2020-07-13 10:20:00,35.34,35.43,35.3,35.35,440366.0,28.8958,28.9694,28.8631,28.9039,440366.0
2020-07-13 10:30:00,35.36,35.42,35.31,35.38,489486.0,28.9121,28.9612,28.8712,28.9285,489486.0
2020-07-13 10:40:00,35.38,35.45,35.29,35.41,592318.0,28.9285,28.9857,28.8549,28.953,592318.0
2020-07-13 10:50:00,35.41,35.57,35.34,35.57,691722.0,28.953,29.0838,28.8958,29.0838,691722.0
2020-07-13 11:00:00,35.57,35.59,35.47,35.58,1667859.0,29.0838,29.1002,29.0021,29.092,1667859.0
2020-07-13 11:10:00,35.58,35.6,35.46,35.48,632785.0,29.092,29.1084,28.9939,29.0102,632785.0
2020-07-13 11:20:00,35.48,35.56,35.43,35.51,728941.0,29.0102,29.0756,28.9694,29.0348,728941.0
2020-07-13 11:30:00,35.51,35.52,35.41,35.45,606938.0,29.0348,29.0429,28.953,28.9857,606938.0
2020-07-13 11:40:00,35.45,35.46,35.34,35.42,581958.0,28.9857,28.9939,28.8958,28.9612,581958.0
2020-07-13 11:50:00,35.43,35.47,35.36,35.37,284454.0,28.9694,29.0021,28.9121,28.9203,284454.0
2020-07-13 12:00:00,35.36,35.45,35.35,35.4,336968.0,28.9121,28.9857,28.9039,28.9448,336968.0
2020-07-13 12:10:00,35.4,35.46,35.38,35.46,347292.0,28.9448,28.9939,28.9285,28.9939,347292.0
2020-07-13 12:20:00,35.46,35.46,35.39,35.42,340342.0,28.9939,28.9939,28.9366,28.9612,340342.0
2020-07-13 12:30:00,35.42,35.53,35.41,35.52,432020.0,28.9612,29.0511,28.953,29.0429,432020.0
2020-07-13 12:40:00,35.52,35.6,35.52,35.58,622012.0,29.0429,29.1084,29.0429,29.092,622012.0
2020-07-13 12:50:00,35.58,35.63,35.53,35.62,437762.0,29.092,29.1329,29.0511,29.1247,437762.0
2020-07-13 13:00:00,35.62,35.66,35.54,35.66,433282.0,29.1247,29.1574,29.0593,29.1574,433282.0
2020-07-13 13:10:00,35.67,35.83,35.67,35.77,625720.0,29.1656,29.2964,29.1656,29.2474,625720.0
2020-07-13 13:20:00,35.78,35.82,35.69,35.73,441808.0,29.2555,29.2882,29.1819,29.2146,441808.0
2020-07-13 13:30:00,35.74,35.92,35.72,35.91,511934.0,29.2228,29.37,29.2065,29.3618,511934.0
2020-07-13 13:40:00,35.9,36.01,35.9,35.98,569854.0,29.3536,29.4436,29.3536,29.4191,569854.0
2020-07-13 13:50:00,35.98,36.0,35.9,35.91,447877.0,29.4191,29.4354,29.3536,29.3618,447877.0
2020-07-13 14:00:00,35.91,35.96,35.82,35.84,1117391.0,29.3618,29.4027,29.2882,29.3046,1117391.0
2020-07-13 14:10:00,35.84,35.89,35.76,35.88,1440679.0,29.3046,29.3455,29.2392,29.3373,1440679.0
2020-07-13 14:20:00,35.87,35.94,35.77,35.81,931587.0,29.3291,29.3864,29.2474,29.2801,931587.0
2020-07-13 14:30:00,35.8,35.85,35.73,35.78,1634040.0,29.2719,29.3128,29.2146,29.2555,1634040.0
2020-07-13 14:40:00,35.78,35.9,35.73,35.89,945647.0,29.2555,29.3536,29.2146,29.3455,945647.0
2020-07-13 14:50:00,35.89,35.97,35.85,35.97,943487.0,29.3455,29.4109,29.3128,29.4109,943487.0
2020-07-13 15:00:00,35.97,35.98,35.75,35.8,1001726.0,29.4109,29.4191,29.231,29.2719,1001726.0
2020-07-13 15:10:00,35.8,35.93,35.78,35.87,1032077.0,29.2719,29.3782,29.2555,29.3291,1032077.0
2020-07-13 15:20:00,35.86,35.91,35.69,35.69,1153937.0,29.3209,29.3618,29.1819,29.1819,1153937.0
2020-07-13 15:30:00,35.69,35.76,35.38,35.44,5020248.0,29.1819,29.2392,28.9285,28.9775,5020248.0
2020-07-13 15:40:00,35.45,35.62,35.32,35.34,1169185.0,28.9857,29.1247,28.8794,28.8958,1169185.0
2020-07-13 15:50:00,35.33,35.45,35.28,35.35,1722575.0,28.8876,28.9857,28.8467,28.9039,1722575.0
2020-07-14 09:30:00,35.11,35.29,35.01,35.28,1710636.0,28.7077,28.8549,28.6259,28.8467,1710636.0
2020-07-14 09:40:00,35.28,35.53,35.13,35.48,988845.0,28.8467,29.0511,28.7241,29.0102,988845.0
2020-07-14 09:50:00,35.49,35.82,35.38,35.8,1202640.0,29.0184,29.2882,28.9285,29.2719,1202640.0
2020-07-14 10:00:00,35.8,35.88,35.57,35.6,891166.0,29.2719,29.3373,29.0838,29.1084,891166.0
2020-07-14 10:10:00,35.6,35.91,35.6,35.88,1047261.0,29.1084,29.3618,29.1084,29.3373,1047261.0
2020-07-14 10:20:00,35.87,36.11,35.85,36.1,1162737.0,29.3291,29.5254,29.3128,29.5172,1162737.0
2020-07-14 10:30:00,36.1,36.22,36.09,36.15,1178332.0,29.5172,29.6153,29.509,29.5581,1178332.0
2020-07-14 10:40:00,36.16,36.25,35.99,36.02,833871.0,29.5662,29.6398,29.4272,29.4518,833871.0
2020-07-14 10:50:00,36.0,36.14,35.97,36.07,676280.0,29.4354,29.5499,29.4109,29.4926,676280.0
2020-07-14 11:00:00,36.08,36.4,36.06,36.34,1060585.0,29.5008,29.7625,29.4845,29.7134,1060585.0
2020-07-14 11:10:00,36.34,36.42,36.26,36.32,640508.0,29.7134,29.7788,29.648,29.6971,640508.0
2020-07-14 11:20:00,36.31,36.36,36.21,36.21,1013670.0,29.6889,29.7298,29.6071,29.6071,1013670.0
2020-07-14 11:30:00,36.2,36.4,36.2,36.26,584183.0,29.5989,29.7625,29.5989,29.648,584183.0
2020-07-14 11:40:00,36.25,36.38,36.24,36.37,484344.0,29.6398,29.7461,29.6316,29.7379,484344.0
2020-07-14 11:50:00,36.37,36.48,36.36,36.46,672447.0,29.7379,29.8279,29.7298,29.8115,672447.0
2020-07-14 12:00:00,36.45,36.49,36.32,36.37,1090190.0,29.8034,29.8361,29.6971,29.7379,1090190.0
2020-07-14 12:10:00,36.37,36.37,36.28,36.31,515261.0,29.7379,29.7379,29.6644,29.6889,515261.0
2020-07-14 12:20:00,36.32,36.36,36.22,36.23,442111.0,29.6971,29.7298,29.6153,29.6235,442111.0
2020-07-14 12:30:00,36.23,36.29,36.16,36.18,331225.0,29.6235,29.6725,29.5662,29.5826,331225.0
2020-07-14 12:40:00,36.18,36.27,36.16,36.25,448606.0,29.5826,29.6562,29.5662,29.6398,448606.0
2020-07-14 12:50:00,36.25,36.26,36.16,36.2,411997.0,29.6398,29.648,29.5662,29.5989,411997.0
2020-07-14 13:00:00,36.2,36.24,36.14,36.14,368729.0,29.5989,29.6316,29.5499,29.5499,368729.0
2020-07-14 13:10:00,36.14,36.16,36.08,36.13,413580.0,29.5499,29.5662,29.5008,29.5417,413580.0
2020-07-14 13:20:00,36.13,36.2,36.11,36.15,379215.0,29.5417,29.5989,29.5254,29.5581,379215.0
2020-07-14 13:30:00,36.14,36.17,36.08,36.16,352879.0,29.5499,29.5744,29.5008,29.5662,352879.0
2020-07-14 13:40:00,36.16,36.24,36.11,36.23,442617.0,29.5662,29.6316,29.5254,29.6235,442617.0
2020-07-14 13:50:00,36.22,36.3,36.15,36.27,837822.0,29.6153,29.6807,29.5581,29.6562,837822.0
2020-07-14 14:00:00,36.27,36.37,36.22,36.23,770349.0,29.6562,29.7379,29.6153,29.6235,770349.0
2020-07-14 14:10:00,36.24,36.33,36.23,36.31,515773.0,29.6316,29.7052,29.6235,29.6889,515773.0
2020-07-14 14:20:00,36.32,36.37,36.22,36.23,592851.0,29.6971,29.7379,29.6153,29.6235,592851.0
2020-07-14 14:30:00,36.24,36.34,36.24,36.32,480885.0,29.6316,29.7134,29.6316,29.6971,480885.0
2020-07-14 14:40:00,36.32,36.37,36.26,36.28,398345.0,29.6971,29.7379,29.648,29.6644,398345.0
2020-07-14 14:50:00,36.28,36.48,36.28,36.45,486539.0,29.6644,29.8279,29.6644,29.8034,486539.0
2020-07-14 15:00:00,36.46,36.53,36.43,36.51,1518608.0,29.8115,29.8688,29.787,29.8524,1518608.0
2020-07-14 15:10:00,36.51,36.53,36.39,36.44,441498.0,29.8524,29.8688,29.7543,29.7952,441498.0
2020-07-14 15:20:00,36.44,36.5,36.41,36.47,920599.0,29.7952,29.8442,29.7706,29.8197,920599.0
2020-07-14 15:30:00,36.48,36.55,36.47,36.52,761514.0,29.8279,29.8851,29.8197,29.8606,761514.0
2020-07-14 15:40:00,36.51,36.6,36.5,36.56,1106485.0,29.8524,29.926,29.8442,29.8933,1106485.0
2020-07-14 15:50:00,36.55,36.66,36.55,36.61,2637809.0,29.8851,29.9751,29.8851,29.9342,2637809.0
2020-07-15 09:30:00,37.52,37.62,37.14,37.25,2349921.0,30.6782,30.76,30.3675,30.4575,2349921.0
2020-07-15 09:40:00,37.25,37.43,37.11,37.25,1353384.0,30.4575,30.6047,30.343,30.4575,1353384.0
2020-07-15 09:50:00,37.27,37.3,37.11,37.24,702040.0,30.4738,30.4984,30.343,30.4493,702040.0
2020-07-15 10:00:00,37.24,37.26,36.89,37.05,1014438.0,30.4493,30.4657,30.1631,30.2939,1014438.0
2020-07-15 10:10:00,37.05,37.1,36.92,37.02,655128.0,30.2939,30.3348,30.1877,30.2694,655128.0
2020-07-15 10:20:00,37.02,37.08,36.89,37.03,549394.0,30.2694,30.3185,30.1631,30.2776,549394.0
2020-07-15 10:30:00,37.05,37.3,37.04,37.24,496038.0,30.2939,30.4984,30.2858,30.4493,496038.0
2020-07-15 10:40:00,37.24,37.34,37.23,37.31,454481.0,30.4493,30.5311,30.4411,30.5065,454481.0
2020-07-15 10:50:00,37.31,37.44,37.27,37.39,562518.0,30.5065,30.6128,30.4738,30.5719,562518.0
2020-07-15 11:00:00,37.4,37.44,37.23,37.26,648814.0,30.5801,30.6128,30.4411,30.4657,648814.0
2020-07-15 11:10:00,37.27,37.3,37.0,37.03,666377.0,30.4738,30.4984,30.2531,30.2776,666377.0
2020-07-15 11:20:00,37.04,37.07,36.91,37.07,768648.0,30.2858,30.3103,30.1795,30.3103,768648.0
2020-07-15 11:30:00,37.06,37.11,36.95,36.97,464508.0,30.3021,30.343,30.2122,30.2285,464508.0
2020-07-15 11:40:00,36.96,37.07,36.92,36.98,674453.0,30.2204,30.3103,30.1877,30.2367,674453.0
2020-07-15 11:50:00,36.98,37.04,36.88,36.89,411857.0,30.2367,30.2858,30.1549,30.1631,411857.0
2020-07-15 12:00:00,36.89,36.99,36.83,36.98,559129.0,30.1631,30.2449,30.1141,30.2367,559129.0
2020-07-15 12:10:00,36.98,37.05,36.9,37.03,376816.0,30.2367,30.2939,30.1713,30.2776,376816.0
2020-07-15 12:20:00,37.03,37.1,37.01,37.09,430205.0,30.2776,30.3348,30.2612,30.3267,430205.0
2020-07-15 12:30:00,37.08,37.14,37.04,37.06,546371.0,30.3185,30.3675,30.2858,30.3021,546371.0
2020-07-15 12:40:00,37.06,37.16,37.05,37.12,321540.0,30.3021,30.3839,30.2939,30.3512,321540.0
2020-07-15 12:50:00,37.13,37.18,37.11,37.17,257101.0,30.3594,30.4002,30.343,30.3921,257101.0
2020-07-15 13:00:00,37.17,37.34,37.17,37.3,494126.0,30.3921,30.5311,30.3921,30.4984,494126.0
2020-07-15 13:10:00,37.31,37.33,37.23,37.29,553765.0,30.5065,30.5229,30.4411,30.4902,553765.0
2020-07-15 13:20:00,37.29,37.37,37.28,37.33,227841.0,30.4902,30.5556,30.482,30.5229,227841.0
2020-07-15 13:30:00,37.32,37.36,37.19,37.2,363370.0,30.5147,30.5474,30.4084,30.4166,363370.0
2020-07-15 13:40:00,37.19,37.24,37.16,37.2,223082.0,30.4084,30.4493,30.3839,30.4166,223082.0
2020-07-15 13:50:00,37.2,37.22,37.14,37.21,246800.0,30.4166,30.4329,30.3675,30.4248,246800.0
2020-07-15 14:00:00,37.21,37.32,37.16,37.17,599999.0,30.4248,30.5147,30.3839,30.3921,599999.0
2020-07-15 14:10:00,37.17,37.19,37.09,37.09,404642.0,30.3921,30.4084,30.3267,30.3267,404642.0
2020-07-15 14:20:00,37.1,37.16,37.08,37.15,369806.0,30.3348,30.3839,30.3185,30.3757,369806.0
2020-07-15 14:30:00,37.15,37.28,37.14,37.27,476038.0,30.3757,30.482,30.3675,30.4738,476038.0
2020-07-15 14:40:00,37.27,37.34,37.27,37.34,437772.0,30.4738,30.5311,30.4738,30.5311,437772.0
2020-07-15 14:50:00,37.33,37.38,37.18,37.18,637670.0,30.5229,30.5638,30.4002,30.4002,637670.0
2020-07-15 15:00:00,37.17,37.27,37.14,37.2,774154.0,30.3921,30.4738,30.3675,30.4166,774154.0
2020-07-15 15:10:00,37.19,37.2,37.1,37.19,663666.0,30.4084,30.4166,30.3348,30.4084,663666.0
2020-07-15 15:20:00,37.19,37.29,37.17,37.28,512209.0,30.4084,30.4902,30.3921,30.482,512209.0
2020-07-15 15:30:00,37.28,37.38,37.26,37.32,735236.0,30.482,30.5638,30.4657,30.5147,735236.0
2020-07-15 15:40:00,37.32,37.51,37.28,37.48,963066.0,30.5147,30.6701,30.482,30.6455,963066.0
2020-07-15 15:50:00,37.48,37.5,37.29,37.38,1460416.0,30.6455,30.6619,30.4902,30.5638,1460416.0
2020-07-16 09:30:00,37.13,37.14,36.86,36.92,1411394.0,30.3594,30.3675,30.1386,30.1877,1411394.0
2020-07-16 09:40:00,36.92,36.95,36.73,36.85,909620.0,30.1877,30.2122,30.0323,30.1304,909620.0
2020-07-16 09:50:00,36.85,37.07,36.82,36.85,873618.0,30.1304,30.3103,30.1059,30.1304,873618.0
2020-07-16 10:00:00,36.86,36.94,36.66,36.74,600698.0,30.1386,30.204,29.9751,30.0405,600698.0
2020-07-16 10:10:00,36.74,36.98,36.74,36.93,510224.0,30.0405,30.2367,30.0405,30.1958,510224.0
2020-07-16 10:20:00,36.93,37.14,36.92,37.12,1067682.0,30.1958,30.3675,30.1877,30.3512,1067682.0
2020-07-16 10:30:00,37.12,37.2,37.06,37.15,508473.0,30.3512,30.4166,30.3021,30.3757,508473.0
2020-07-16 10:40:00,37.14,37.21,37.07,37.19,470038.0,30.3675,30.4248,30.3103,30.4084,470038.0
2020-07-16 10:50:00,37.2,37.34,37.19,37.31,411838.0,30.4166,30.5311,30.4084,30.5065,411838.0
2020-07-16 11:00:00,37.31,37.43,37.31,37.32,333383.0,30.5065,30.6047,30.5065,30.5147,333383.0
2020-07-16 11:10:00,37.31,37.56,37.31,37.54,383502.0,30.5065,30.7109,30.5065,30.6946,383502.0
2020-07-16 11:20:00,37.55,37.69,37.51,37.64,527604.0,30.7028,30.8172,30.6701,30.7764,527604.0
2020-07-16 11:30:00,37.64,37.66,37.51,37.55,491598.0,30.7764,30.7927,30.6701,30.7028,491598.0
2020-07-16 11:40:00,37.56,37.58,37.49,37.57,393685.0,30.7109,30.7273,30.6537,30.7191,393685.0
2020-07-16 11:50:00,37.57,37.65,37.54,37.57,259584.0,30.7191,30.7845,30.6946,30.7191,259584.0
2020-07-16 12:00:00,37.57,37.59,37.46,37.55,586209.0,30.7191,30.7355,30.6292,30.7028,586209.0
2020-07-16 12:10:00,37.55,37.56,37.37,37.39,402704.0,30.7028,30.7109,30.5556,30.5719,402704.0
2020-07-16 12:20:00,37.39,37.41,37.35,37.37,183664.0,30.5719,30.5883,30.5392,30.5556,183664.0
2020-07-16 12:30:00,37.36,37.4,37.29,37.36,279204.0,30.5474,30.5801,30.4902,30.5474,279204.0
2020-07-16 12:40:00,37.36,37.45,37.34,37.44,335663.0,30.5474,30.621,30.5311,30.6128,335663.0
2020-07-16 12:50:00,37.43,37.44,37.28,37.3,291311.0,30.6047,30.6128,30.482,30.4984,291311.0
2020-07-16 13:00:00,37.3,37.33,37.25,37.28,238169.0,30.4984,30.5229,30.4575,30.482,238169.0
2020-07-16 13:10:00,37.28,37.36,37.27,37.33,209930.0,30.482,30.5474,30.4738,30.5229,209930.0
2020-07-16 13:20:00,37.33,37.35,37.28,37.34,180795.0,30.5229,30.5392,30.482,30.5311,180795.0
2020-07-16 13:30:00,37.35,37.35,37.21,37.23,218964.0,30.5392,30.5392,30.4248,30.4411,218964.0
2020-07-16 13:40:00,37.23,37.3,37.22,37.28,228149.0,30.4411,30.4984,30.4329,30.482,228149.0
2020-07-16 13:50:00,37.28,37.29,37.16,37.19,316020.0,30.482,30.4902,30.3839,30.4084,316020.0
2020-07-16 14:00:00,37.19,37.25,37.18,37.21,148717.0,30.4084,30.4575,30.4002,30.4248,148717.0
2020-07-16 14:10:00,37.22,37.23,37.16,37.17,113671.0,30.4329,30.4411,30.3839,30.3921,113671.0
2020-07-16 14:20:00,37.18,37.18,37.12,37.15,84919.0,30.4002,30.4002,30.3512,30.3757,84919.0
2020-07-16 14:30:00,37.14,37.17,37.03,37.04,207889.0,30.3675,30.3921,30.2776,30.2858,207889.0
2020-07-16 14:40:00,37.04,37.09,36.95,36.96,285886.0,30.2858,30.3267,30.2122,30.2204,285886.0
2020-07-16 14:50:00,36.96,37.01,36.88,36.91,340739.0,30.2204,30.2612,30.1549,30.1795,340739.0
2020-07-16 15:00:00,36.92,36.97,36.88,36.95,417825.0,30.1877,30.2285,30.1549,30.2122,417825.0
2020-07-16 15:10:00,36.95,37.09,36.92,37.08,472143.0,30.2122,30.3267,30.1877,30.3185,472143.0
2020-07-16 15:20:00,37.09,37.19,37.08,37.19,502108.0,30.3267,30.4084,30.3185,30.4084,502108.0
2020-07-16 15:30:00,37.18,37.18,37.09,37.16,649713.0,30.4002,30.4002,30.3267,30.3839,649713.0
2020-07-16 15:40:00,37.16,37.16,37.08,37.14,1095946.0,30.3839,30.3839,30.3185,30.3675,1095946.0
2020-07-16 15:50:00,37.13,37.24,37.11,37.2,1046560.0,30.3594,30.4493,30.343,30.4166,1046560.0
2020-07-17 09:30:00,37.33,37.42,37.14,37.33,912728.0,30.5229,30.5965,30.3675,30.5229,912728.0
2020-07-17 09:40:00,37.32,37.69,37.3,37.61,832542.0,30.5147,30.8172,30.4984,30.7518,832542.0
2020-07-17 09:50:00,37.61,37.74,37.53,37.6,675572.0,30.7518,30.8581,30.6864,30.7437,675572.0
2020-07-17 10:00:00,37.59,37.64,37.39,37.43,912148.0,30.7355,30.7764,30.5719,30.6047,912148.0
2020-07-17 10:10:00,37.44,37.46,37.29,37.3,376405.0,30.6128,30.6292,30.4902,30.4984,376405.0
2020-07-17 10:20:00,37.3,37.31,36.95,36.98,464919.0,30.4984,30.5065,30.2122,30.2367,464919.0
2020-07-17 10:30:00,36.97,37.02,36.84,36.91,497693.0,30.2285,30.2694,30.1222,30.1795,497693.0
2020-07-17 10:40:00,36.91,37.05,36.87,37.03,441709.0,30.1795,30.2939,30.1468,30.2776,441709.0
2020-07-17 10:50:00,37.02,37.07,36.96,37.05,332245.0,30.2694,30.3103,30.2204,30.2939,332245.0
2020-07-17 11:00:00,37.06,37.08,36.83,36.9,394185.0,30.3021,30.3185,30.1141,30.1713,394185.0
2020-07-17 11:10:00,36.91,37.05,36.9,36.96,358667.0,30.1795,30.2939,30.1713,30.2204,358667.0
2020-07-17 11:20:00,36.96,37.01,36.85,36.85,220514.0,30.2204,30.2612,30.1304,30.1304,220514.0
2020-07-17 11:30:00,36.86,36.98,36.84,36.93,330344.0,30.1386,30.2367,30.1222,30.1958,330344.0
2020-07-17 11:40:00,36.94,36.99,36.89,36.9,217435.0,30.204,30.2449,30.1631,30.1713,217435.0
2020-07-17 11:50:00,36.89,36.93,36.81,36.88,312088.0,30.1631,30.1958,30.0977,30.1549,312088.0
2020-07-17 12:00:00,36.89,36.92,36.86,36.88,387351.0,30.1631,30.1877,30.1386,30.1549,387351.0
2020-07-17 12:10:00,36.88,36.89,36.78,36.85,361677.0,30.1549,30.1631,30.0732,30.1304,361677.0
2020-07-17 12:20:00,36.85,36.93,36.84,36.91,152486.0,30.1304,30.1958,30.1222,30.1795,152486.0
2020-07-17 12:30:00,36.91,36.94,36.86,36.87,324742.0,30.1795,30.204,30.1386,30.1468,324742.0
2020-07-17 12:40:00,36.87,36.88,36.79,36.8,224339.0,30.1468,30.1549,30.0814,30.0895,224339.0
2020-07-17 12:50:00,36.81,36.81,36.75,36.75,401399.0,30.0977,30.0977,30.0487,30.0487,401399.0
2020-07-17 13:00:00,36.75,36.77,36.71,36.76,240956.0,30.0487,30.065,30.0159,30.0568,240956.0
2020-07-17 13:10:00,36.76,36.84,36.73,36.77,479953.0,30.0568,30.1222,30.0323,30.065,479953.0
2020-07-17 13:20:00,36.76,36.88,36.76,36.83,221387.0,30.0568,30.1549,30.0568,30.1141,221387.0
2020-07-17 13:30:00,36.83,36.83,36.7,36.71,200698.0,30.1141,30.1141,30.0078,30.0159,200698.0
2020-07-17 13:40:00,36.71,36.77,36.65,36.66,238130.0,30.0159,30.065,29.9669,29.9751,238130.0
2020-07-17 13:50:00,36.66,36.69,36.64,36.69,258229.0,29.9751,29.9996,29.9587,29.9996,258229.0
2020-07-17 14:00:00,36.69,36.71,36.63,36.63,272988.0,29.9996,30.0159,29.9505,29.9505,272988.0
2020-07-17 14:10:00,36.63,36.68,36.59,36.68,300333.0,29.9505,29.9914,29.9178,29.9914,300333.0
2020-07-17 14:20:00,36.67,36.68,36.57,36.58,207999.0,29.9832,29.9914,29.9015,29.9096,207999.0
2020-07-17 14:30:00,36.57,36.63,36.55,36.61,371612.0,29.9015,29.9505,29.8851,29.9342,371612.0
2020-07-17 14:40:00,36.6,36.62,36.53,36.55,314779.0,29.926,29.9424,29.8688,29.8851,314779.0
2020-07-17 14:50:00,36.55,36.59,36.53,36.57,254761.0,29.8851,29.9178,29.8688,29.9015,254761.0
2020-07-17 15:00:00,36.58,36.68,36.57,36.63,675075.0,29.9096,29.9914,29.9015,29.9505,675075.0
2020-07-17 15:10:00,36.62,36.63,36.58,36.61,389666.0,29.9424,29.9505,29.9096,29.9342,389666.0
2020-07-17 15:20:00,36.61,36.7,36.6,36.68,462492.0,29.9342,30.0078,29.926,29.9914,462492.0
2020-07-17 15:30:00,36.68,36.72,36.62,36.66,667196.0,29.9914,30.0241,29.9424,29.9751,667196.0
2020-07-17 15:40:00,36.66,36.72,36.65,36.67,493423.0,29.9751,30.0241,29.9669,29.9832,493423.0
2020-07-17 15:50:00,36.67,36.69,36.59,36.68,1198859.0,29.9832,29.9996,29.9178,29.9914,1198859.0
2020-07-20 09:30:00,36.56,36.98,36.4,36.91,1321304.0,29.8933,30.2367,29.7625,30.1795,1321304.0
2020-07-20 09:40:00,36.89,36.91,36.27,36.29,1121482.0,30.1631,30.1795,29.6562,29.6725,1121482.0
2020-07-20 09:50:00,36.28,36.33,36.1,36.24,915705.0,29.6644,29.7052,29.5172,29.6316,915705.0
2020-07-20 10:00:00,36.24,36.24,36.08,36.16,575887.0,29.6316,29.6316,29.5008,29.5662,575887.0
2020-07-20 10:10:00,36.16,36.26,36.06,36.19,628457.0,29.5662,29.648,29.4845,29.5908,628457.0
2020-07-20 10:20:00,36.19,36.36,36.16,36.34,504228.0,29.5908,29.7298,29.5662,29.7134,504228.0
2020-07-20 10:30:00,36.35,36.48,36.29,36.44,702648.0,29.7216,29.8279,29.6725,29.7952,702648.0
2020-07-20 10:40:00,36.44,36.62,36.44,36.55,467315.0,29.7952,29.9424,29.7952,29.8851,467315.0
2020-07-20 10:50:00,36.55,36.57,36.5,36.5,334234.0,29.8851,29.9015,29.8442,29.8442,334234.0
2020-07-20 11:00:00,36.5,36.58,36.44,36.55,385923.0,29.8442,29.9096,29.7952,29.8851,385923.0
2020-07-20 11:10:00,36.55,36.59,36.41,36.46,358471.0,29.8851,29.9178,29.7706,29.8115,358471.0
2020-07-20 11:20:00,36.45,36.53,36.36,36.5,374002.0,29.8034,29.8688,29.7298,29.8442,374002.0
2020-07-20 11:30:00,36.5,36.63,36.49,36.57,384733.0,29.8442,29.9505,29.8361,29.9015,384733.0
2020-07-20 11:40:00,36.57,36.66,36.52,36.64,283397.0,29.9015,29.9751,29.8606,29.9587,283397.0
2020-07-20 11:50:00,36.64,36.7,36.61,36.65,410925.0,29.9587,30.0078,29.9342,29.9669,410925.0
2020-07-20 12:00:00,36.65,36.69,36.56,36.62,504626.0,29.9669,29.9996,29.8933,29.9424,504626.0
2020-07-20 12:10:00,36.61,36.66,36.54,36.55,476963.0,29.9342,29.9751,29.8769,29.8851,476963.0
2020-07-20 12:20:00,36.56,36.58,36.49,36.52,664468.0,29.8933,29.9096,29.8361,29.8606,664468.0
2020-07-20 12:30:00,36.52,36.56,36.48,36.48,358065.0,29.8606,29.8933,29.8279,29.8279,358065.0
2020-07-20 12:40:00,36.48,36.55,36.43,36.54,266037.0,29.8279,29.8851,29.787,29.8769,266037.0
2020-07-20 12:50:00,36.54,36.54,36.41,36.48,254356.0,29.8769,29.8769,29.7706,29.8279,254356.0
2020-07-20 13:00:00,36.48,36.49,36.38,36.39,147842.0,29.8279,29.8361,29.7461,29.7543,147842.0
2020-07-20 13:10:00,36.39,36.51,36.38,36.45,212195.0,29.7543,29.8524,29.7461,29.8034,212195.0
2020-07-20 13:20:00,36.45,36.47,36.33,36.34,145340.0,29.8034,29.8197,29.7052,29.7134,145340.0
2020-07-20 13:30:00,36.34,36.39,36.33,36.34,240705.0,29.7134,29.7543,29.7052,29.7134,240705.0
2020-07-20 13:40:00,36.33,36.39,36.19,36.2,282855.0,29.7052,29.7543,29.5908,29.5989,282855.0
2020-07-20 13:50:00,36.2,36.33,36.19,36.29,327960.0,29.5989,29.7052,29.5908,29.6725,327960.0
2020-07-20 14:00:00,36.29,36.3,36.18,36.2,340400.0,29.6725,29.6807,29.5826,29.5989,340400.0
2020-07-20 14:10:00,36.19,36.2,36.1,36.11,491147.0,29.5908,29.5989,29.5172,29.5254,491147.0
2020-07-20 14:20:00,36.11,36.2,36.11,36.18,254429.0,29.5254,29.5989,29.5254,29.5826,254429.0
2020-07-20 14:30:00,36.18,36.21,36.13,36.15,161357.0,29.5826,29.6071,29.5417,29.5581,161357.0
2020-07-20 14:40:00,36.15,36.2,36.12,36.16,212382.0,29.5581,29.5989,29.5335,29.5662,212382.0
2020-07-20 14:50:00,36.16,36.21,36.13,36.13,234558.0,29.5662,29.6071,29.5417,29.5417,234558.0
2020-07-20 15:00:00,36.13,36.17,36.11,36.14,558605.0,29.5417,29.5744,29.5254,29.5499,558605.0
2020-07-20 15:10:00,36.13,36.18,36.1,36.16,859371.0,29.5417,29.5826,29.5172,29.5662,859371.0
2020-07-20 15:20:00,36.15,36.19,36.12,36.16,446866.0,29.5581,29.5908,29.5335,29.5662,446866.0
2020-07-20 15:30:00,36.16,36.2,36.12,36.15,727280.0,29.5662,29.5989,29.5335,29.5581,727280.0
2020-07-20 15:40:00,36.16,36.21,36.14,36.15,613276.0,29.5662,29.6071,29.5499,29.5581,613276.0
2020-07-20 15:50:00,36.16,36.17,36.05,36.07,1315933.0,29.5662,29.5744,29.4763,29.4926,1315933.0
2020-07-21 09:30:00,36.7,37.29,36.65,37.25,1775231.0,30.0078,30.4902,29.9669,30.4575,1775231.0
2020-07-21 09:40:00,37.26,37.7,37.21,37.68,1317097.0,30.4657,30.8254,30.4248,30.8091,1317097.0
2020-07-21 09:50:00,37.66,37.77,37.59,37.75,1251062.0,30.7927,30.8827,30.7355,30.8663,1251062.0
2020-07-21 10:00:00,37.76,37.87,37.63,37.74,1131557.0,30.8745,30.9644,30.7682,30.8581,1131557.0
2020-07-21 10:10:00,37.72,37.89,37.59,37.64,992278.0,30.8418,30.9808,30.7355,30.7764,992278.0
2020-07-21 10:20:00,37.64,37.81,37.55,37.81,1157383.0,30.7764,30.9154,30.7028,30.9154,1157383.0
2020-07-21 10:30:00,37.82,38.24,37.8,38.19,1079216.0,30.9235,31.2669,30.9072,31.2261,1079216.0
2020-07-21 10:40:00,38.18,38.27,38.0,38.26,1060775.0,31.2179,31.2915,31.0707,31.2833,1060775.0
2020-07-21 10:50:00,38.27,38.28,38.07,38.13,729420.0,31.2915,31.2997,31.1279,31.177,729420.0
2020-07-21 11:00:00,38.14,38.34,38.1,38.33,628815.0,31.1852,31.3487,31.1525,31.3405,628815.0
2020-07-21 11:10:00,38.34,38.54,38.28,38.47,937019.0,31.3487,31.5122,31.2997,31.455,937019.0
2020-07-21 11:20:00,38.47,38.55,38.35,38.37,942602.0,31.455,31.5204,31.3569,31.3732,942602.0
2020-07-21 11:30:00,38.37,38.54,38.3,38.48,794600.0,31.3732,31.5122,31.316,31.4632,794600.0
2020-07-21 11:40:00,38.48,38.51,38.37,38.45,556189.0,31.4632,31.4877,31.3732,31.4387,556189.0
2020-07-21 11:50:00,38.45,38.5,38.35,38.4,908188.0,31.4387,31.4795,31.3569,31.3978,908188.0
2020-07-21 12:00:00,38.41,38.44,38.3,38.32,552458.0,31.406,31.4305,31.316,31.3324,552458.0
2020-07-21 12:10:00,38.32,38.33,38.2,38.3,532395.0,31.3324,31.3405,31.2342,31.316,532395.0
2020-07-21 12:20:00,38.3,38.33,38.17,38.31,592290.0,31.316,31.3405,31.2097,31.3242,592290.0
2020-07-21 12:30:00,38.3,38.37,38.28,38.31,439813.0,31.316,31.3732,31.2997,31.3242,439813.0
2020-07-21 12:40:00,38.31,38.41,38.3,38.37,518139.0,31.3242,31.406,31.316,31.3732,518139.0
2020-07-21 12:50:00,38.38,38.45,38.34,38.41,431626.0,31.3814,31.4387,31.3487,31.406,431626.0
2020-07-21 13:00:00,38.42,38.44,38.35,38.42,329140.0,31.4141,31.4305,31.3569,31.4141,329140.0
2020-07-21 13:10:00,38.43,38.52,38.37,38.51,428072.0,31.4223,31.4959,31.3732,31.4877,428072.0
2020-07-21 13:20:00,38.51,38.52,38.37,38.38,981588.0,31.4877,31.4959,31.3732,31.3814,981588.0
2020-07-21 13:30:00,38.38,38.38,38.26,38.29,595949.0,31.3814,31.3814,31.2833,31.3078,595949.0
2020-07-21 13:40:00,38.29,38.4,38.29,38.35,411593.0,31.3078,31.3978,31.3078,31.3569,411593.0
2020-07-21 13:50:00,38.34,38.36,38.25,38.29,470211.0,31.3487,31.3651,31.2751,31.3078,470211.0
2020-07-21 14:00:00,38.3,38.38,38.26,38.26,522684.0,31.316,31.3814,31.2833,31.2833,522684.0
2020-07-21 14:10:00,38.26,38.26,38.15,38.17,620657.0,31.2833,31.2833,31.1934,31.2097,620657.0
2020-07-21 14:20:00,38.16,38.25,38.15,38.24,616519.0,31.2015,31.2751,31.1934,31.2669,616519.0
2020-07-21 14:30:00,38.24,38.32,38.22,38.29,507158.0,31.2669,31.3324,31.2506,31.3078,507158.0
2020-07-21 14:40:00,38.28,38.4,38.28,38.4,335549.0,31.2997,31.3978,31.2997,31.3978,335549.0
2020-07-21 14:50:00,38.39,38.48,38.35,38.47,694210.0,31.3896,31.4632,31.3569,31.455,694210.0
2020-07-21 15:00:00,38.47,38.47,38.36,38.44,646253.0,31.455,31.455,31.3651,31.4305,646253.0
2020-07-21 15:10:00,38.44,38.45,38.21,38.23,1157082.0,31.4305,31.4387,31.2424,31.2588,1157082.0
2020-07-21 15:20:00,38.22,38.27,38.13,38.15,703361.0,31.2506,31.2915,31.177,31.1934,703361.0
2020-07-21 15:30:00,38.15,38.19,38.03,38.08,1332335.0,31.1934,31.2261,31.0952,31.1361,1332335.0
2020-07-21 15:40:00,38.08,38.23,38.05,38.17,1412726.0,31.1361,31.2588,31.1116,31.2097,1412726.0
2020-07-21 15:50:00,38.18,38.3,38.06,38.29,3307678.0,31.2179,31.316,31.1198,31.3078,3307678.0
2020-07-22 09:30:00,37.85,37.85,37.24,37.47,1613156.0,30.9481,30.9481,30.4493,30.6374,1613156.0
2020-07-22 09:40:00,37.49,37.7,37.47,37.55,763885.0,30.6537,30.8254,30.6374,30.7028,763885.0
2020-07-22 09:50:00,37.55,37.59,37.45,37.53,883173.0,30.7028,30.7355,30.621,30.6864,883173.0
2020-07-22 10:00:00,37.53,37.54,37.37,37.52,471981.0,30.6864,30.6946,30.5556,30.6782,471981.0
2020-07-22 10:10:00,37.51,37.53,37.25,37.38,1385569.0,30.6701,30.6864,30.4575,30.5638,1385569.0
2020-07-22 10:20:00,37.38,37.44,37.34,37.38,441818.0,30.5638,30.6128,30.5311,30.5638,441818.0
2020-07-22 10:30:00,37.37,37.66,37.36,37.64,686851.0,30.5556,30.7927,30.5474,30.7764,686851.0
2020-07-22 10:40:00,37.64,37.79,37.57,37.58,325833.0,30.7764,30.899,30.7191,30.7273,325833.0
2020-07-22 10:50:00,37.58,37.74,37.55,37.73,412232.0,30.7273,30.8581,30.7028,30.8499,412232.0
2020-07-22 11:00:00,37.73,37.76,37.62,37.66,476496.0,30.8499,30.8745,30.76,30.7927,476496.0
2020-07-22 11:10:00,37.67,37.68,37.57,37.6,391316.0,30.8009,30.8091,30.7191,30.7437,391316.0
2020-07-22 11:20:00,37.6,37.66,37.49,37.54,294349.0,30.7437,30.7927,30.6537,30.6946,294349.0
2020-07-22 11:30:00,37.55,37.58,37.45,37.52,768503.0,30.7028,30.7273,30.621,30.6782,768503.0
2020-07-22 11:40:00,37.51,37.52,37.35,37.39,598846.0,30.6701,30.6782,30.5392,30.5719,598846.0
2020-07-22 11:50:00,37.39,37.42,37.32,37.35,407531.0,30.5719,30.5965,30.5147,30.5392,407531.0
2020-07-22 12:00:00,37.36,37.44,37.32,37.35,353362.0,30.5474,30.6128,30.5147,30.5392,353362.0
2020-07-22 12:10:00,37.35,37.49,37.33,37.45,343948.0,30.5392,30.6537,30.5229,30.621,343948.0
2020-07-22 12:20:00,37.45,37.48,37.43,37.47,269015.0,30.621,30.6455,30.6047,30.6374,269015.0
2020-07-22 12:30:00,37.46,37.56,37.43,37.54,393100.0,30.6292,30.7109,30.6047,30.6946,393100.0
2020-07-22 12:40:00,37.53,37.62,37.51,37.61,193760.0,30.6864,30.76,30.6701,30.7518,193760.0
2020-07-22 12:50:00,37.61,37.68,37.6,37.65,169245.0,30.7518,30.8091,30.7437,30.7845,169245.0
2020-07-22 13:00:00,37.65,37.75,37.64,37.71,165981.0,30.7845,30.8663,30.7764,30.8336,165981.0
2020-07-22 13:10:00,37.7,37.72,37.61,37.62,234735.0,30.8254,30.8418,30.7518,30.76,234735.0
2020-07-22 13:20:00,37.61,37.67,37.59,37.63,210646.0,30.7518,30.8009,30.7355,30.7682,210646.0
2020-07-22 13:30:00,37.63,37.68,37.63,37.67,236862.0,30.7682,30.8091,30.7682,30.8009,236862.0
2020-07-22 13:40:00,37.66,37.67,37.57,37.6,362455.0,30.7927,30.8009,30.7191,30.7437,362455.0
2020-07-22 13:50:00,37.6,37.64,37.5,37.5,415740.0,30.7437,30.7764,30.6619,30.6619,415740.0
2020-07-22 14:00:00,37.49,37.63,37.49,37.63,320555.0,30.6537,30.7682,30.6537,30.7682,320555.0
2020-07-22 14:10:00,37.63,37.76,37.61,37.68,367267.0,30.7682,30.8745,30.7518,30.8091,367267.0
2020-07-22 14:20:00,37.68,37.72,37.63,37.71,563922.0,30.8091,30.8418,30.7682,30.8336,563922.0
2020-07-22 14:30:00,37.71,37.74,37.64,37.72,406889.0,30.8336,30.8581,30.7764,30.8418,406889.0
2020-07-22 14:40:00,37.72,37.8,37.7,37.8,288543.0,30.8418,30.9072,30.8254,30.9072,288543.0
2020-07-22 14:50:00,37.8,37.84,37.77,37.82,259316.0,30.9072,30.9399,30.8827,30.9235,259316.0
2020-07-22 15:00:00,37.83,37.84,37.72,37.73,359794.0,30.9317,30.9399,30.8418,30.8499,359794.0
2020-07-22 15:10:00,37.74,37.79,37.71,37.73,491432.0,30.8581,30.899,30.8336,30.8499,491432.0
2020-07-22 15:20:00,37.73,37.75,37.66,37.75,351811.0,30.8499,30.8663,30.7927,30.8663,351811.0
2020-07-22 15:30:00,37.75,37.76,37.64,37.64,302179.0,30.8663,30.8745,30.7764,30.7764,302179.0
2020-07-22 15:40:00,37.65,37.82,37.63,37.78,579723.0,30.7845,30.9235,30.7682,30.8908,579723.0
2020-07-22 15:50:00,37.78,37.85,37.69,37.79,1095564.0,30.8908,30.9481,30.8172,30.899,1095564.0
2020-07-23 09:30:00,37.66,37.78,37.44,37.48,1238089.0,30.7927,30.8908,30.6128,30.6455,1238089.0
2020-07-23 09:40:00,37.47,37.48,37.26,37.34,820702.0,30.6374,30.6455,30.4657,30.5311,820702.0
2020-07-23 09:50:00,37.34,37.57,37.34,37.52,658118.0,30.5311,30.7191,30.5311,30.6782,658118.0
2020-07-23 10:00:00,37.53,37.59,37.33,37.34,439871.0,30.6864,30.7355,30.5229,30.5311,439871.0
2020-07-23 10:10:00,37.34,37.39,37.24,37.34,449185.0,30.5311,30.5719,30.4493,30.5311,449185.0
2020-07-23 10:20:00,37.33,37.41,37.27,37.4,516631.0,30.5229,30.5883,30.4738,30.5801,516631.0
2020-07-23 10:30:00,37.4,37.43,37.29,37.43,461559.0,30.5801,30.6047,30.4902,30.6047,461559.0
2020-07-23 10:40:00,37.43,37.47,37.37,37.4,316838.0,30.6047,30.6374,30.5556,30.5801,316838.0
2020-07-23 10:50:00,37.4,37.45,37.34,37.38,403592.0,30.5801,30.621,30.5311,30.5638,403592.0
2020-07-23 11:00:00,37.37,37.44,37.31,37.38,331351.0,30.5556,30.6128,30.5065,30.5638,331351.0
2020-07-23 11:10:00,37.38,37.4,37.32,37.33,196788.0,30.5638,30.5801,30.5147,30.5229,196788.0
2020-07-23 11:20:00,37.34,37.41,37.32,37.39,251758.0,30.5311,30.5883,30.5147,30.5719,251758.0
2020-07-23 11:30:00,37.4,37.48,37.37,37.46,345499.0,30.5801,30.6455,30.5556,30.6292,345499.0
2020-07-23 11:40:00,37.45,37.57,37.43,37.56,302879.0,30.621,30.7191,30.6047,30.7109,302879.0
2020-07-23 11:50:00,37.56,37.58,37.51,37.55,234515.0,30.7109,30.7273,30.6701,30.7028,234515.0
2020-07-23 12:00:00,37.55,37.62,37.5,37.5,404455.0,30.7028,30.76,30.6619,30.6619,404455.0
2020-07-23 12:10:00,37.51,37.67,37.5,37.66,305901.0,30.6701,30.8009,30.6619,30.7927,305901.0
2020-07-23 12:20:00,37.66,37.77,37.66,37.77,654509.0,30.7927,30.8827,30.7927,30.8827,654509.0
2020-07-23 12:30:00,37.77,37.9,37.77,37.83,747255.0,30.8827,30.9889,30.8827,30.9317,747255.0
2020-07-23 12:40:00,37.83,37.91,37.81,37.83,270026.0,30.9317,30.9971,30.9154,30.9317,270026.0
2020-07-23 12:50:00,37.83,37.88,37.68,37.7,496251.0,30.9317,30.9726,30.8091,30.8254,496251.0
2020-07-23 13:00:00,37.69,37.76,37.65,37.7,288043.0,30.8172,30.8745,30.7845,30.8254,288043.0
2020-07-23 13:10:00,37.71,37.75,37.67,37.7,601543.0,30.8336,30.8663,30.8009,30.8254,601543.0
2020-07-23 13:20:00,37.7,37.74,37.68,37.73,226999.0,30.8254,30.8581,30.8091,30.8499,226999.0
2020-07-23 13:30:00,37.73,37.74,37.61,37.67,212293.0,30.8499,30.8581,30.7518,30.8009,212293.0
2020-07-23 13:40:00,37.67,37.68,37.54,37.58,308253.0,30.8009,30.8091,30.6946,30.7273,308253.0
2020-07-23 13:50:00,37.58,37.62,37.49,37.56,248238.0,30.7273,30.76,30.6537,30.7109,248238.0
2020-07-23 14:00:00,37.55,37.63,37.5,37.53,535067.0,30.7028,30.7682,30.6619,30.6864,535067.0
2020-07-23 14:10:00,37.53,37.53,37.35,37.38,495452.0,30.6864,30.6864,30.5392,30.5638,495452.0
2020-07-23 14:20:00,37.39,37.45,37.32,37.44,347176.0,30.5719,30.621,30.5147,30.6128,347176.0
2020-07-23 14:30:00,37.43,37.5,37.38,37.41,479221.0,30.6047,30.6619,30.5638,30.5883,479221.0
2020-07-23 14:40:00,37.41,37.47,37.35,37.45,405776.0,30.5883,30.6374,30.5392,30.621,405776.0
2020-07-23 14:50:00,37.45,37.54,37.44,37.52,410229.0,30.621,30.6946,30.6128,30.6782,410229.0
2020-07-23 15:00:00,37.53,37.6,37.5,37.51,303296.0,30.6864,30.7437,30.6619,30.6701,303296.0
2020-07-23 15:10:00,37.51,37.58,37.49,37.51,846324.0,30.6701,30.7273,30.6537,30.6701,846324.0
2020-07-23 15:20:00,37.52,37.55,37.43,37.47,591823.0,30.6782,30.7028,30.6047,30.6374,591823.0
2020-07-23 15:30:00,37.47,37.55,37.35,37.46,1566272.0,30.6374,30.7028,30.5392,30.6292,1566272.0
2020-07-23 15:40:00,37.46,37.55,37.45,37.54,619548.0,30.6292,30.7028,30.621,30.6946,619548.0
2020-07-23 15:50:00,37.54,37.75,37.46,37.72,1468467.0,30.6946,30.8663,30.6292,30.8418,1468467.0
2020-07-24 09:30:00,37.74,38.28,37.71,38.15,1850678.0,30.8581,31.2997,30.8336,31.1934,1850678.0
2020-07-24 09:40:00,38.14,38.28,37.94,38.12,1170849.0,31.1852,31.2997,31.0217,31.1688,1170849.0
2020-07-24 09:50:00,38.14,38.18,37.88,37.9,754736.0,31.1852,31.2179,30.9726,30.9889,754736.0
2020-07-24 10:00:00,37.9,38.05,37.88,37.92,620024.0,30.9889,31.1116,30.9726,31.0053,620024.0
2020-07-24 10:10:00,37.92,38.01,37.8,37.92,700717.0,31.0053,31.0789,30.9072,31.0053,700717.0
2020-07-24 10:20:00,37.91,38.06,37.84,37.92,456565.0,30.9971,31.1198,30.9399,31.0053,456565.0
2020-07-24 10:30:00,37.93,38.01,37.88,37.99,637376.0,31.0135,31.0789,30.9726,31.0625,637376.0
2020-07-24 10:40:00,37.98,38.14,37.96,38.07,723457.0,31.0544,31.1852,31.038,31.1279,723457.0
2020-07-24 10:50:00,38.07,38.08,37.77,37.78,642760.0,31.1279,31.1361,30.8827,30.8908,642760.0
2020-07-24 11:00:00,37.79,37.86,37.7,37.71,701145.0,30.899,30.9562,30.8254,30.8336,701145.0
2020-07-24 11:10:00,37.71,37.76,37.63,37.64,521163.0,30.8336,30.8745,30.7682,30.7764,521163.0
2020-07-24 11:20:00,37.63,37.65,37.46,37.49,779070.0,30.7682,30.7845,30.6292,30.6537,779070.0
2020-07-24 11:30:00,37.49,37.52,37.36,37.49,504356.0,30.6537,30.6782,30.5474,30.6537,504356.0
2020-07-24 11:40:00,37.49,37.58,37.48,37.55,349506.0,30.6537,30.7273,30.6455,30.7028,349506.0
2020-07-24 11:50:00,37.56,37.62,37.49,37.52,229655.0,30.7109,30.76,30.6537,30.6782,229655.0
2020-07-24 12:00:00,37.52,37.56,37.46,37.48,481899.0,30.6782,30.7109,30.6292,30.6455,481899.0
2020-07-24 12:10:00,37.48,37.69,37.47,37.66,382709.0,30.6455,30.8172,30.6374,30.7927,382709.0
2020-07-24 12:20:00,37.66,37.67,37.57,37.59,525114.0,30.7927,30.8009,30.7191,30.7355,525114.0
2020-07-24 12:30:00,37.59,37.67,37.58,37.63,317475.0,30.7355,30.8009,30.7273,30.7682,317475.0
2020-07-24 12:40:00,37.63,37.66,37.61,37.62,230150.0,30.7682,30.7927,30.7518,30.76,230150.0
2020-07-24 12:50:00,37.63,37.67,37.58,37.64,294737.0,30.7682,30.8009,30.7273,30.7764,294737.0
2020-07-24 13:00:00,37.65,37.67,37.54,37.57,248142.0,30.7845,30.8009,30.6946,30.7191,248142.0
2020-07-24 13:10:00,37.57,37.6,37.49,37.53,515969.0,30.7191,30.7437,30.6537,30.6864,515969.0
2020-07-24 13:20:00,37.53,37.56,37.52,37.55,214754.0,30.6864,30.7109,30.6782,30.7028,214754.0
2020-07-24 13:30:00,37.54,37.55,37.48,37.52,262543.0,30.6946,30.7028,30.6455,30.6782,262543.0
2020-07-24 13:40:00,37.52,37.55,37.48,37.54,148351.0,30.6782,30.7028,30.6455,30.6946,148351.0
2020-07-24 13:50:00,37.54,37.58,37.51,37.57,140449.0,30.6946,30.7273,30.6701,30.7191,140449.0
2020-07-24 14:00:00,37.56,37.61,37.52,37.61,233265.0,30.7109,30.7518,30.6782,30.7518,233265.0
2020-07-24 14:10:00,37.61,37.62,37.55,37.6,231709.0,30.7518,30.76,30.7028,30.7437,231709.0
2020-07-24 14:20:00,37.6,37.67,37.58,37.65,274519.0,30.7437,30.8009,30.7273,30.7845,274519.0
2020-07-24 14:30:00,37.66,37.66,37.6,37.66,273927.0,30.7927,30.7927,30.7437,30.7927,273927.0
2020-07-24 14:40:00,37.65,37.7,37.63,37.63,248161.0,30.7845,30.8254,30.7682,30.7682,248161.0
2020-07-24 14:50:00,37.64,37.64,37.58,37.59,178742.0,30.7764,30.7764,30.7273,30.7355,178742.0
2020-07-24 15:00:00,37.58,37.64,37.57,37.61,242694.0,30.7273,30.7764,30.7191,30.7518,242694.0
2020-07-24 15:10:00,37.6,37.64,37.46,37.47,324855.0,30.7437,30.7764,30.6292,30.6374,324855.0
2020-07-24 15:20:00,37.47,37.5,37.44,37.45,369858.0,30.6374,30.6619,30.6128,30.621,369858.0
2020-07-24 15:30:00,37.45,37.55,37.42,37.54,778850.0,30.621,30.7028,30.5965,30.6946,778850.0
2020-07-24 15:40:00,37.54,37.56,37.48,37.52,471623.0,30.6946,30.7109,30.6455,30.6782,471623.0
2020-07-24 15:50:00,37.52,37.55,37.45,37.49,1380073.0,30.6782,30.7028,30.621,30.6537,1380073.0
2020-07-27 09:30:00,37.46,37.47,36.99,37.08,1536479.0,30.6292,30.6374,30.2449,30.3185,1536479.0
2020-07-27 09:40:00,37.08,37.42,37.02,37.3,554200.0,30.3185,30.5965,30.2694,30.4984,554200.0
2020-07-27 09:50:00,37.3,37.47,37.25,37.39,581295.0,30.4984,30.6374,30.4575,30.5719,581295.0
2020-07-27 10:00:00,37.39,37.4,37.24,37.37,474207.0,30.5719,30.5801,30.4493,30.5556,474207.0
2020-07-27 10:10:00,37.39,37.45,37.29,37.44,506455.0,30.5719,30.621,30.4902,30.6128,506455.0
2020-07-27 10:20:00,37.44,37.67,37.41,37.67,1027493.0,30.6128,30.8009,30.5883,30.8009,1027493.0
2020-07-27 10:30:00,37.66,37.71,37.55,37.71,857890.0,30.7927,30.8336,30.7028,30.8336,857890.0
2020-07-27 10:40:00,37.72,37.72,37.53,37.6,571506.0,30.8418,30.8418,30.6864,30.7437,571506.0
2020-07-27 10:50:00,37.6,37.63,37.52,37.53,427319.0,30.7437,30.7682,30.6782,30.6864,427319.0
2020-07-27 11:00:00,37.52,37.55,37.41,37.42,486000.0,30.6782,30.7028,30.5883,30.5965,486000.0
2020-07-27 11:10:00,37.41,37.52,37.4,37.45,381411.0,30.5883,30.6782,30.5801,30.621,381411.0
2020-07-27 11:20:00,37.45,37.47,37.4,37.41,382223.0,30.621,30.6374,30.5801,30.5883,382223.0
2020-07-27 11:30:00,37.41,37.43,37.24,37.26,451929.0,30.5883,30.6047,30.4493,30.4657,451929.0
2020-07-27 11:40:00,37.26,37.29,37.16,37.18,943966.0,30.4657,30.4902,30.3839,30.4002,943966.0
2020-07-27 11:50:00,37.19,37.22,37.14,37.18,553059.0,30.4084,30.4329,30.3675,30.4002,553059.0
2020-07-27 12:00:00,37.18,37.26,37.15,37.26,225849.0,30.4002,30.4657,30.3757,30.4657,225849.0
2020-07-27 12:10:00,37.26,37.26,37.16,37.22,218915.0,30.4657,30.4657,30.3839,30.4329,218915.0
2020-07-27 12:20:00,37.21,37.3,37.2,37.3,217603.0,30.4248,30.4984,30.4166,30.4984,217603.0
2020-07-27 12:30:00,37.3,37.33,37.27,37.3,370785.0,30.4984,30.5229,30.4738,30.4984,370785.0
2020-07-27 12:40:00,37.3,37.37,37.3,37.37,202939.0,30.4984,30.5556,30.4984,30.5556,202939.0
2020-07-27 12:50:00,37.37,37.38,37.27,37.27,229054.0,30.5556,30.5638,30.4738,30.4738,229054.0
2020-07-27 13:00:00,37.27,37.29,37.21,37.23,205906.0,30.4738,30.4902,30.4248,30.4411,205906.0
2020-07-27 13:10:00,37.22,37.3,37.22,37.28,140965.0,30.4329,30.4984,30.4329,30.482,140965.0
2020-07-27 13:20:00,37.29,37.29,37.21,37.27,153490.0,30.4902,30.4902,30.4248,30.4738,153490.0
2020-07-27 13:30:00,37.27,37.38,37.26,37.38,159919.0,30.4738,30.5638,30.4657,30.5638,159919.0
2020-07-27 13:40:00,37.38,37.39,37.32,37.35,229105.0,30.5638,30.5719,30.5147,30.5392,229105.0
2020-07-27 13:50:00,37.36,37.38,37.31,37.31,236554.0,30.5474,30.5638,30.5065,30.5065,236554.0
2020-07-27 14:00:00,37.31,37.33,37.27,37.33,222622.0,30.5065,30.5229,30.4738,30.5229,222622.0
2020-07-27 14:10:00,37.33,37.33,37.25,37.26,232185.0,30.5229,30.5229,30.4575,30.4657,232185.0
2020-07-27 14:20:00,37.27,37.34,37.25,37.29,282100.0,30.4738,30.5311,30.4575,30.4902,282100.0
2020-07-27 14:30:00,37.29,37.36,37.28,37.35,200425.0,30.4902,30.5474,30.482,30.5392,200425.0
2020-07-27 14:40:00,37.35,37.39,37.32,37.33,401568.0,30.5392,30.5719,30.5147,30.5229,401568.0
2020-07-27 14:50:00,37.33,37.33,37.27,37.3,220874.0,30.5229,30.5229,30.4738,30.4984,220874.0
2020-07-27 15:00:00,37.3,37.3,37.23,37.25,377155.0,30.4984,30.4984,30.4411,30.4575,377155.0
2020-07-27 15:10:00,37.26,37.26,37.19,37.23,475459.0,30.4657,30.4657,30.4084,30.4411,475459.0
2020-07-27 15:20:00,37.23,37.36,37.22,37.34,369398.0,30.4411,30.5474,30.4329,30.5311,369398.0
2020-07-27 15:30:00,37.34,37.46,37.33,37.38,422415.0,30.5311,30.6292,30.5229,30.5638,422415.0
2020-07-27 15:40:00,37.38,37.4,37.31,37.39,567291.0,30.5638,30.5801,30.5065,30.5719,567291.0
2020-07-27 15:50:00,37.38,37.56,37.36,37.54,1253906.0,30.5638,30.7109,30.5474,30.6946,1253906.0
2020-07-28 09:30:00,37.33,37.69,37.3,37.42,1129672.0,30.5229,30.8172,30.4984,30.5965,1129672.0
2020-07-28 09:40:00,37.42,37.48,37.25,37.35,736130.0,30.5965,30.6455,30.4575,30.5392,736130.0
2020-07-28 09:50:00,37.34,37.36,37.14,37.16,516528.0,30.5311,30.5474,30.3675,30.3839,516528.0
2020-07-28 10:00:00,37.16,37.38,37.16,37.36,385514.0,30.3839,30.5638,30.3839,30.5474,385514.0
2020-07-28 10:10:00,37.36,37.44,37.27,37.37,419377.0,30.5474,30.6128,30.4738,30.5556,419377.0
2020-07-28 10:20:00,37.37,37.41,37.2,37.26,365942.0,30.5556,30.5883,30.4166,30.4657,365942.0
2020-07-28 10:30:00,37.26,37.3,37.13,37.18,628298.0,30.4657,30.4984,30.3594,30.4002,628298.0
2020-07-28 10:40:00,37.19,37.2,37.08,37.11,362967.0,30.4084,30.4166,30.3185,30.343,362967.0
2020-07-28 10:50:00,37.11,37.24,37.1,37.19,332179.0,30.343,30.4493,30.3348,30.4084,332179.0
2020-07-28 11:00:00,37.2,37.23,37.07,37.15,314523.0,30.4166,30.4411,30.3103,30.3757,314523.0
2020-07-28 11:10:00,37.15,37.31,37.12,37.2,297370.0,30.3757,30.5065,30.3512,30.4166,297370.0
2020-07-28 11:20:00,37.2,37.21,37.13,37.16,265880.0,30.4166,30.4248,30.3594,30.3839,265880.0
2020-07-28 11:30:00,37.16,37.22,37.12,37.21,259443.0,30.3839,30.4329,30.3512,30.4248,259443.0
2020-07-28 11:40:00,37.21,37.25,37.17,37.24,207073.0,30.4248,30.4575,30.3921,30.4493,207073.0
2020-07-28 11:50:00,37.24,37.24,37.12,37.18,278096.0,30.4493,30.4493,30.3512,30.4002,278096.0
2020-07-28 12:00:00,37.17,37.19,37.07,37.08,263063.0,30.3921,30.4084,30.3103,30.3185,263063.0
2020-07-28 12:10:00,37.08,37.08,36.99,37.0,448176.0,30.3185,30.3185,30.2449,30.2531,448176.0
2020-07-28 12:20:00,37.0,37.01,36.91,36.94,279957.0,30.2531,30.2612,30.1795,30.204,279957.0
2020-07-28 12:30:00,36.93,37.02,36.91,37.01,415211.0,30.1958,30.2694,30.1795,30.2612,415211.0
2020-07-28 12:40:00,37.01,37.01,36.95,37.0,261680.0,30.2612,30.2612,30.2122,30.2531,261680.0
2020-07-28 12:50:00,37.0,37.08,37.0,37.07,391904.0,30.2531,30.3185,30.2531,30.3103,391904.0
2020-07-28 13:00:00,37.06,37.14,37.04,37.09,371818.0,30.3021,30.3675,30.2858,30.3267,371818.0
2020-07-28 13:10:00,37.09,37.09,36.99,37.01,302880.0,30.3267,30.3267,30.2449,30.2612,302880.0
2020-07-28 13:20:00,37.01,37.05,36.97,37.02,198313.0,30.2612,30.2939,30.2285,30.2694,198313.0
2020-07-28 13:30:00,37.02,37.04,36.93,36.96,174432.0,30.2694,30.2858,30.1958,30.2204,174432.0
2020-07-28 13:40:00,36.96,36.99,36.92,36.92,193417.0,30.2204,30.2449,30.1877,30.1877,193417.0
2020-07-28 13:50:00,36.92,37.01,36.91,36.99,344704.0,30.1877,30.2612,30.1795,30.2449,344704.0
2020-07-28 14:00:00,36.99,37.14,36.99,37.13,501688.0,30.2449,30.3675,30.2449,30.3594,501688.0
2020-07-28 14:10:00,37.13,37.18,37.12,37.13,351653.0,30.3594,30.4002,30.3512,30.3594,351653.0
2020-07-28 14:20:00,37.13,37.14,37.08,37.1,175306.0,30.3594,30.3675,30.3185,30.3348,175306.0
2020-07-28 14:30:00,37.1,37.16,37.07,37.14,274212.0,30.3348,30.3839,30.3103,30.3675,274212.0
2020-07-28 14:40:00,37.13,37.13,37.04,37.05,345999.0,30.3594,30.3594,30.2858,30.2939,345999.0
2020-07-28 14:50:00,37.05,37.09,37.02,37.05,479143.0,30.2939,30.3267,30.2694,30.2939,479143.0
2020-07-28 15:00:00,37.06,37.06,36.96,36.97,384124.0,30.3021,30.3021,30.2204,30.2285,384124.0
2020-07-28 15:10:00,36.97,37.01,36.94,37.0,409213.0,30.2285,30.2612,30.204,30.2531,409213.0
2020-07-28 15:20:00,36.99,37.01,36.89,36.9,662524.0,30.2449,30.2612,30.1631,30.1713,662524.0
2020-07-28 15:30:00,36.91,36.94,36.85,36.86,552273.0,30.1795,30.204,30.1304,30.1386,552273.0
2020-07-28 15:40:00,36.86,36.92,36.84,36.86,753794.0,30.1386,30.1877,30.1222,30.1386,753794.0
2020-07-28 15:50:00,36.86,36.9,36.81,36.89,1403364.0,30.1386,30.1713,30.0977,30.1631,1403364.0
2020-07-29 09:30:00,37.01,37.07,36.8,36.84,990045.0,30.2612,30.3103,30.0895,30.1222,990045.0
2020-07-29 09:40:00,36.85,36.93,36.76,36.86,460283.0,30.1304,30.1958,30.0568,30.1386,460283.0
2020-07-29 09:50:00,36.87,37.13,36.86,36.96,483046.0,30.1468,30.3594,30.1386,30.2204,483046.0
2020-07-29 10:00:00,36.94,37.01,36.86,36.9,300192.0,30.204,30.2612,30.1386,30.1713,300192.0
2020-07-29 10:10:00,36.89,36.96,36.85,36.94,315032.0,30.1631,30.2204,30.1304,30.204,315032.0
2020-07-29 10:20:00,36.93,36.99,36.88,36.95,446830.0,30.1958,30.2449,30.1549,30.2122,446830.0
2020-07-29 10:30:00,36.96,37.09,36.92,36.98,705051.0,30.2204,30.3267,30.1877,30.2367,705051.0
2020-07-29 10:40:00,36.98,37.07,36.97,37.05,438295.0,30.2367,30.3103,30.2285,30.2939,438295.0
2020-07-29 10:50:00,37.05,37.12,37.02,37.08,206472.0,30.2939,30.3512,30.2694,30.3185,206472.0
2020-07-29 11:00:00,37.08,37.11,36.97,37.0,277297.0,30.3185,30.343,30.2285,30.2531,277297.0
2020-07-29 11:10:00,37.0,37.08,36.92,37.05,295929.0,30.2531,30.3185,30.1877,30.2939,295929.0
2020-07-29 11:20:00,37.05,37.23,37.03,37.23,321537.0,30.2939,30.4411,30.2776,30.4411,321537.0
2020-07-29 11:30:00,37.22,37.33,37.21,37.3,383560.0,30.4329,30.5229,30.4248,30.4984,383560.0
2020-07-29 11:40:00,37.31,37.34,37.25,37.25,298214.0,30.5065,30.5311,30.4575,30.4575,298214.0
2020-07-29 11:50:00,37.24,37.26,37.21,37.23,255441.0,30.4493,30.4657,30.4248,30.4411,255441.0
2020-07-29 12:00:00,37.23,37.36,37.22,37.34,401851.0,30.4411,30.5474,30.4329,30.5311,401851.0
2020-07-29 12:10:00,37.33,37.34,37.26,37.29,210453.0,30.5229,30.5311,30.4657,30.4902,210453.0
2020-07-29 12:20:00,37.29,37.36,37.28,37.32,253783.0,30.4902,30.5474,30.482,30.5147,253783.0
2020-07-29 12:30:00,37.31,37.33,37.24,37.28,338872.0,30.5065,30.5229,30.4493,30.482,338872.0
2020-07-29 12:40:00,37.29,37.32,37.27,37.29,168704.0,30.4902,30.5147,30.4738,30.4902,168704.0
2020-07-29 12:50:00,37.29,37.29,37.19,37.2,151847.0,30.4902,30.4902,30.4084,30.4166,151847.0
2020-07-29 13:00:00,37.2,37.22,37.17,37.17,181676.0,30.4166,30.4329,30.3921,30.3921,181676.0
2020-07-29 13:10:00,37.18,37.23,37.16,37.21,232869.0,30.4002,30.4411,30.3839,30.4248,232869.0
2020-07-29 13:20:00,37.21,37.27,37.21,37.25,155052.0,30.4248,30.4738,30.4248,30.4575,155052.0
2020-07-29 13:30:00,37.26,37.28,37.16,37.17,296184.0,30.4657,30.482,30.3839,30.3921,296184.0
2020-07-29 13:40:00,37.17,37.27,37.17,37.25,223777.0,30.3921,30.4738,30.3921,30.4575,223777.0
2020-07-29 13:50:00,37.25,37.28,37.23,37.26,296523.0,30.4575,30.482,30.4411,30.4657,296523.0
2020-07-29 14:00:00,37.26,37.31,37.23,37.25,328879.0,30.4657,30.5065,30.4411,30.4575,328879.0
2020-07-29 14:10:00,37.26,37.31,37.18,37.29,257196.0,30.4657,30.5065,30.4002,30.4902,257196.0
2020-07-29 14:20:00,37.3,37.33,37.27,37.3,163529.0,30.4984,30.5229,30.4738,30.4984,163529.0
2020-07-29 14:30:00,37.3,37.39,37.29,37.38,327940.0,30.4984,30.5719,30.4902,30.5638,327940.0
2020-07-29 14:40:00,37.37,37.48,37.36,37.46,555785.0,30.5556,30.6455,30.5474,30.6292,555785.0
2020-07-29 14:50:00,37.47,37.48,37.38,37.39,293178.0,30.6374,30.6455,30.5638,30.5719,293178.0
2020-07-29 15:00:00,37.39,37.42,37.32,37.39,448044.0,30.5719,30.5965,30.5147,30.5719,448044.0
2020-07-29 15:10:00,37.39,37.52,37.38,37.52,771709.0,30.5719,30.6782,30.5638,30.6782,771709.0
2020-07-29 15:20:00,37.52,37.6,37.5,37.57,915048.0,30.6782,30.7437,30.6619,30.7191,915048.0
2020-07-29 15:30:00,37.56,37.64,37.53,37.63,778133.0,30.7109,30.7764,30.6864,30.7682,778133.0
2020-07-29 15:40:00,37.62,37.67,37.58,37.63,1109058.0,30.76,30.8009,30.7273,30.7682,1109058.0
2020-07-29 15:50:00,37.63,37.71,37.57,37.7,1226748.0,30.7682,30.8336,30.7191,30.8254,1226748.0
2020-07-30 09:30:00,36.89,36.91,36.32,36.46,2357161.0,30.1631,30.1795,29.6971,29.8115,2357161.0
2020-07-30 09:40:00,36.46,36.51,36.23,36.24,1640109.0,29.8115,29.8524,29.6235,29.6316,1640109.0
2020-07-30 09:50:00,36.23,36.23,36.01,36.04,955745.0,29.6235,29.6235,29.4436,29.4681,955745.0
2020-07-30 10:00:00,36.04,36.04,35.87,35.99,869444.0,29.4681,29.4681,29.3291,29.4272,869444.0
2020-07-30 10:10:00,35.99,36.11,35.97,36.03,666417.0,29.4272,29.5254,29.4109,29.4599,666417.0
2020-07-30 10:20:00,36.02,36.18,35.92,36.17,1092054.0,29.4518,29.5826,29.37,29.5744,1092054.0
2020-07-30 10:30:00,36.17,36.2,36.02,36.05,859192.0,29.5744,29.5989,29.4518,29.4763,859192.0
2020-07-30 10:40:00,36.05,36.11,36.0,36.02,687599.0,29.4763,29.5254,29.4354,29.4518,687599.0
2020-07-30 10:50:00,36.02,36.11,35.99,36.08,736959.0,29.4518,29.5254,29.4272,29.5008,736959.0
2020-07-30 11:00:00,36.08,36.26,36.05,36.25,526314.0,29.5008,29.648,29.4763,29.6398,526314.0
2020-07-30 11:10:00,36.26,36.33,36.19,36.23,1191417.0,29.648,29.7052,29.5908,29.6235,1191417.0
2020-07-30 11:20:00,36.24,36.25,36.09,36.11,1002402.0,29.6316,29.6398,29.509,29.5254,1002402.0
2020-07-30 11:30:00,36.12,36.21,36.05,36.17,750164.0,29.5335,29.6071,29.4763,29.5744,750164.0
2020-07-30 11:40:00,36.16,36.23,36.14,36.15,422752.0,29.5662,29.6235,29.5499,29.5581,422752.0
2020-07-30 11:50:00,36.15,36.24,36.13,36.23,389831.0,29.5581,29.6316,29.5417,29.6235,389831.0
2020-07-30 12:00:00,36.23,36.27,36.2,36.24,488303.0,29.6235,29.6562,29.5989,29.6316,488303.0
2020-07-30 12:10:00,36.24,36.44,36.23,36.41,818007.0,29.6316,29.7952,29.6235,29.7706,818007.0
2020-07-30 12:20:00,36.41,36.41,36.29,36.32,640122.0,29.7706,29.7706,29.6725,29.6971,640122.0
2020-07-30 12:30:00,36.32,36.41,36.31,36.36,378839.0,29.6971,29.7706,29.6889,29.7298,378839.0
2020-07-30 12:40:00,36.36,36.38,36.28,36.3,374161.0,29.7298,29.7461,29.6644,29.6807,374161.0
2020-07-30 12:50:00,36.3,36.4,36.3,36.33,456425.0,29.6807,29.7625,29.6807,29.7052,456425.0
2020-07-30 13:00:00,36.33,36.4,36.32,36.35,271584.0,29.7052,29.7625,29.6971,29.7216,271584.0
2020-07-30 13:10:00,36.36,36.38,36.3,36.31,253144.0,29.7298,29.7461,29.6807,29.6889,253144.0
2020-07-30 13:20:00,36.3,36.3,36.17,36.2,332442.0,29.6807,29.6807,29.5744,29.5989,332442.0
2020-07-30 13:30:00,36.2,36.21,36.13,36.14,347711.0,29.5989,29.6071,29.5417,29.5499,347711.0
2020-07-30 13:40:00,36.14,36.16,36.09,36.09,331012.0,29.5499,29.5662,29.509,29.509,331012.0
2020-07-30 13:50:00,36.09,36.14,36.05,36.06,531116.0,29.509,29.5499,29.4763,29.4845,531116.0
2020-07-30 14:00:00,36.05,36.2,36.04,36.19,643189.0,29.4763,29.5989,29.4681,29.5908,643189.0
2020-07-30 14:10:00,36.19,36.21,36.14,36.16,622452.0,29.5908,29.6071,29.5499,29.5662,622452.0
2020-07-30 14:20:00,36.16,36.23,36.13,36.19,967359.0,29.5662,29.6235,29.5417,29.5908,967359.0
2020-07-30 14:30:00,36.19,36.32,36.18,36.27,620459.0,29.5908,29.6971,29.5826,29.6562,620459.0
2020-07-30 14:40:00,36.28,36.33,36.27,36.31,737772.0,29.6644,29.7052,29.6562,29.6889,737772.0
2020-07-30 14:50:00,36.32,36.32,36.23,36.26,688679.0,29.6971,29.6971,29.6235,29.648,688679.0
2020-07-30 15:00:00,36.26,36.34,36.26,36.27,931179.0,29.648,29.7134,29.648,29.6562,931179.0
2020-07-30 15:10:00,36.27,36.4,36.26,36.38,836951.0,29.6562,29.7625,29.648,29.7461,836951.0
2020-07-30 15:20:00,36.38,36.46,36.34,36.44,728565.0,29.7461,29.8115,29.7134,29.7952,728565.0
2020-07-30 15:30:00,36.44,36.49,36.37,36.37,900111.0,29.7952,29.8361,29.7379,29.7379,900111.0
2020-07-30 15:40:00,36.38,36.39,36.21,36.22,1174453.0,29.7461,29.7543,29.6071,29.6153,1174453.0
2020-07-30 15:50:00,36.22,36.26,36.18,36.22,2665442.0,29.6153,29.648,29.5826,29.6153,2665442.0
2020-07-31 09:30:00,35.71,35.96,35.41,35.77,1787970.0,29.1983,29.4027,28.953,29.2474,1787970.0
2020-07-31 09:40:00,35.77,35.88,35.61,35.66,844081.0,29.2474,29.3373,29.1165,29.1574,844081.0
2020-07-31 09:50:00,35.65,35.84,35.57,35.81,705113.0,29.1492,29.3046,29.0838,29.2801,705113.0
2020-07-31 10:00:00,35.81,35.89,35.73,35.8,546042.0,29.2801,29.3455,29.2146,29.2719,546042.0
2020-07-31 10:10:00,35.79,35.79,35.65,35.65,721492.0,29.2637,29.2637,29.1492,29.1492,721492.0
2020-07-31 10:20:00,35.65,35.68,35.54,35.57,595498.0,29.1492,29.1738,29.0593,29.0838,595498.0
2020-07-31 10:30:00,35.57,35.6,35.49,35.5,488487.0,29.0838,29.1084,29.0184,29.0266,488487.0
2020-07-31 10:40:00,35.5,35.52,35.35,35.46,1219134.0,29.0266,29.0429,28.9039,28.9939,1219134.0
2020-07-31 10:50:00,35.46,35.52,35.33,35.46,1047435.0,28.9939,29.0429,28.8876,28.9939,1047435.0
2020-07-31 11:00:00,35.45,35.51,35.4,35.43,674308.0,28.9857,29.0348,28.9448,28.9694,674308.0
2020-07-31 11:10:00,35.43,35.54,35.33,35.53,456101.0,28.9694,29.0593,28.8876,29.0511,456101.0
2020-07-31 11:20:00,35.54,35.64,35.51,35.64,445379.0,29.0593,29.1411,29.0348,29.1411,445379.0
2020-07-31 11:30:00,35.64,35.66,35.43,35.45,448782.0,29.1411,29.1574,28.9694,28.9857,448782.0
2020-07-31 11:40:00,35.45,35.49,35.42,35.47,346479.0,28.9857,29.0184,28.9612,29.0021,346479.0
2020-07-31 11:50:00,35.48,35.5,35.39,35.41,730616.0,29.0102,29.0266,28.9366,28.953,730616.0
2020-07-31 12:00:00,35.41,35.41,35.29,35.3,738168.0,28.953,28.953,28.8549,28.8631,738168.0
2020-07-31 12:10:00,35.3,35.43,35.3,35.36,469743.0,28.8631,28.9694,28.8631,28.9121,469743.0
2020-07-31 12:20:00,35.35,35.56,35.35,35.52,592575.0,28.9039,29.0756,28.9039,29.0429,592575.0
2020-07-31 12:30:00,35.51,35.55,35.42,35.45,275517.0,29.0348,29.0675,28.9612,28.9857,275517.0
2020-07-31 12:40:00,35.45,35.54,35.45,35.48,320767.0,28.9857,29.0593,28.9857,29.0102,320767.0
2020-07-31 12:50:00,35.48,35.5,35.42,35.48,366765.0,29.0102,29.0266,28.9612,29.0102,366765.0
2020-07-31 13:00:00,35.48,35.53,35.43,35.47,187160.0,29.0102,29.0511,28.9694,29.0021,187160.0
2020-07-31 13:10:00,35.47,35.56,35.47,35.56,213306.0,29.0021,29.0756,29.0021,29.0756,213306.0
2020-07-31 13:20:00,35.55,35.65,35.54,35.63,648221.0,29.0675,29.1492,29.0593,29.1329,648221.0
2020-07-31 13:30:00,35.63,35.66,35.59,35.62,367093.0,29.1329,29.1574,29.1002,29.1247,367093.0
2020-07-31 13:40:00,35.61,35.66,35.58,35.62,179348.0,29.1165,29.1574,29.092,29.1247,179348.0
2020-07-31 13:50:00,35.62,35.69,35.59,35.66,356795.0,29.1247,29.1819,29.1002,29.1574,356795.0
2020-07-31 14:00:00,35.66,35.7,35.53,35.53,377994.0,29.1574,29.1901,29.0511,29.0511,377994.0
2020-07-31 14:10:00,35.53,35.61,35.52,35.59,281445.0,29.0511,29.1165,29.0429,29.1002,281445.0
2020-07-31 14:20:00,35.59,35.65,35.58,35.64,291443.0,29.1002,29.1492,29.092,29.1411,291443.0
2020-07-31 14:30:00,35.65,35.68,35.6,35.63,261074.0,29.1492,29.1738,29.1084,29.1329,261074.0
2020-07-31 14:40:00,35.63,35.69,35.62,35.63,272536.0,29.1329,29.1819,29.1247,29.1329,272536.0
2020-07-31 14:50:00,35.64,35.69,35.62,35.67,253094.0,29.1411,29.1819,29.1247,29.1656,253094.0
2020-07-31 15:00:00,35.67,35.74,35.64,35.72,644989.0,29.1656,29.2228,29.1411,29.2065,644989.0
2020-07-31 15:10:00,35.72,35.73,35.6,35.66,359432.0,29.2065,29.2146,29.1084,29.1574,359432.0
2020-07-31 15:20:00,35.66,35.74,35.64,35.73,275208.0,29.1574,29.2228,29.1411,29.2146,275208.0
2020-07-31 15:30:00,35.73,35.77,35.69,35.72,421169.0,29.2146,29.2474,29.1819,29.2065,421169.0
2020-07-31 15:40:00,35.72,35.92,35.67,35.9,1012650.0,29.2065,29.37,29.1656,29.3536,1012650.0
2020-07-31 15:50:00,35.9,36.07,35.84,36.04,2424813.0,29.3536,29.4926,29.3046,29.4681,2424813.0
2020-08-03 09:30:00,36.02,36.11,35.72,35.89,1062825.0,29.4518,29.5254,29.2065,29.3455,1062825.0
2020-08-03 09:40:00,35.89,35.98,35.78,35.92,706366.0,29.3455,29.4191,29.2555,29.37,706366.0
2020-08-03 09:50:00,35.91,35.98,35.85,35.93,491153.0,29.3618,29.4191,29.3128,29.3782,491153.0
2020-08-03 10:00:00,35.92,36.12,35.9,36.09,1024294.0,29.37,29.5335,29.3536,29.509,1024294.0
2020-08-03 10:10:00,36.09,36.19,36.02,36.04,859177.0,29.509,29.5908,29.4518,29.4681,859177.0
2020-08-03 10:20:00,36.04,36.05,35.89,35.91,844816.0,29.4681,29.4763,29.3455,29.3618,844816.0
2020-08-03 10:30:00,35.91,36.03,35.89,36.01,568435.0,29.3618,29.4599,29.3455,29.4436,568435.0
2020-08-03 10:40:00,36.01,36.08,35.95,35.99,436181.0,29.4436,29.5008,29.3945,29.4272,436181.0
2020-08-03 10:50:00,35.99,36.09,35.97,36.08,440852.0,29.4272,29.509,29.4109,29.5008,440852.0
2020-08-03 11:00:00,36.08,36.14,36.04,36.05,1030305.0,29.5008,29.5499,29.4681,29.4763,1030305.0
2020-08-03 11:10:00,36.05,36.08,35.98,36.01,484753.0,29.4763,29.5008,29.4191,29.4436,484753.0
2020-08-03 11:20:00,36.0,36.05,35.97,36.0,306353.0,29.4354,29.4763,29.4109,29.4354,306353.0
2020-08-03 11:30:00,36.01,36.09,36.0,36.04,245603.0,29.4436,29.509,29.4354,29.4681,245603.0
2020-08-03 11:40:00,36.05,36.07,35.99,36.01,434666.0,29.4763,29.4926,29.4272,29.4436,434666.0
2020-08-03 11:50:00,36.01,36.05,35.95,35.95,423551.0,29.4436,29.4763,29.3945,29.3945,423551.0
2020-08-03 12:00:00,35.95,36.01,35.93,35.95,545509.0,29.3945,29.4436,29.3782,29.3945,545509.0
2020-08-03 12:10:00,35.95,35.97,35.92,35.96,433586.0,29.3945,29.4109,29.37,29.4027,433586.0
2020-08-03 12:20:00,35.97,36.02,35.96,35.97,264237.0,29.4109,29.4518,29.4027,29.4109,264237.0
2020-08-03 12:30:00,35.96,36.0,35.95,36.0,468953.0,29.4027,29.4354,29.3945,29.4354,468953.0
2020-08-03 12:40:00,36.0,36.06,35.98,36.02,327692.0,29.4354,29.4845,29.4191,29.4518,327692.0
2020-08-03 12:50:00,36.03,36.1,36.02,36.07,266212.0,29.4599,29.5172,29.4518,29.4926,266212.0
2020-08-03 13:00:00,36.07,36.1,36.04,36.09,992614.0,29.4926,29.5172,29.4681,29.509,992614.0
2020-08-03 13:10:00,36.09,36.11,36.04,36.09,641108.0,29.509,29.5254,29.4681,29.509,641108.0
2020-08-03 13:20:00,36.1,36.33,36.08,36.32,440107.0,29.5172,29.7052,29.5008,29.6971,440107.0
2020-08-03 13:30:00,36.32,36.36,36.27,36.33,359622.0,29.6971,29.7298,29.6562,29.7052,359622.0
2020-08-03 13:40:00,36.34,36.36,36.25,36.28,332533.0,29.7134,29.7298,29.6398,29.6644,332533.0
2020-08-03 13:50:00,36.27,36.36,36.27,36.33,231256.0,29.6562,29.7298,29.6562,29.7052,231256.0
2020-08-03 14:00:00,36.34,36.36,36.24,36.26,296865.0,29.7134,29.7298,29.6316,29.648,296865.0
2020-08-03 14:10:00,36.26,36.29,36.21,36.29,281613.0,29.648,29.6725,29.6071,29.6725,281613.0
2020-08-03 14:20:00,36.29,36.33,36.25,36.3,291864.0,29.6725,29.7052,29.6398,29.6807,291864.0
2020-08-03 14:30:00,36.29,36.3,36.22,36.23,234009.0,29.6725,29.6807,29.6153,29.6235,234009.0
2020-08-03 14:40:00,36.24,36.31,36.23,36.27,224935.0,29.6316,29.6889,29.6235,29.6562,224935.0
2020-08-03 14:50:00,36.27,36.3,36.23,36.3,254966.0,29.6562,29.6807,29.6235,29.6807,254966.0
2020-08-03 15:00:00,36.3,36.31,36.23,36.27,207199.0,29.6807,29.6889,29.6235,29.6562,207199.0
2020-08-03 15:10:00,36.28,36.33,36.24,36.31,558034.0,29.6644,29.7052,29.6316,29.6889,558034.0
2020-08-03 15:20:00,36.31,36.32,36.25,36.27,268099.0,29.6889,29.6971,29.6398,29.6562,268099.0
2020-08-03 15:30:00,36.27,36.36,36.25,36.27,650050.0,29.6562,29.7298,29.6398,29.6562,650050.0
2020-08-03 15:40:00,36.27,36.3,36.19,36.2,1065941.0,29.6562,29.6807,29.5908,29.5989,1065941.0
2020-08-03 15:50:00,36.21,36.23,36.15,36.16,1213348.0,29.6071,29.6235,29.5581,29.5662,1213348.0
2020-08-04 09:30:00,36.04,36.41,36.0,36.34,1046149.0,29.4681,29.7706,29.4354,29.7134,1046149.0
2020-08-04 09:40:00,36.34,36.34,36.12,36.16,575992.0,29.7134,29.7134,29.5335,29.5662,575992.0
2020-08-04 09:50:00,36.16,36.39,36.15,36.37,723534.0,29.5662,29.7543,29.5581,29.7379,723534.0
2020-08-04 10:00:00,36.38,36.52,36.32,36.51,1143813.0,29.7461,29.8606,29.6971,29.8524,1143813.0
2020-08-04 10:10:00,36.51,36.63,36.49,36.57,707081.0,29.8524,29.9505,29.8361,29.9015,707081.0
2020-08-04 10:20:00,36.56,36.58,36.48,36.51,574662.0,29.8933,29.9096,29.8279,29.8524,574662.0
2020-08-04 10:30:00,36.51,36.53,36.42,36.52,515319.0,29.8524,29.8688,29.7788,29.8606,515319.0
2020-08-04 10:40:00,36.52,36.68,36.51,36.68,496968.0,29.8606,29.9914,29.8524,29.9914,496968.0
2020-08-04 10:50:00,36.69,36.77,36.6,36.63,602402.0,29.9996,30.065,29.926,29.9505,602402.0
2020-08-04 11:00:00,36.64,36.73,36.6,36.61,731079.0,29.9587,30.0323,29.926,29.9342,731079.0
2020-08-04 11:10:00,36.61,36.73,36.59,36.64,619047.0,29.9342,30.0323,29.9178,29.9587,619047.0
2020-08-04 11:20:00,36.64,36.82,36.63,36.75,589290.0,29.9587,30.1059,29.9505,30.0487,589290.0
2020-08-04 11:30:00,36.75,36.92,36.72,36.91,691536.0,30.0487,30.1877,30.0241,30.1795,691536.0
2020-08-04 11:40:00,36.92,36.99,36.91,36.93,638122.0,30.1877,30.2449,30.1795,30.1958,638122.0
2020-08-04 11:50:00,36.93,36.95,36.85,36.86,453672.0,30.1958,30.2122,30.1304,30.1386,453672.0
2020-08-04 12:00:00,36.86,36.89,36.81,36.82,429335.0,30.1386,30.1631,30.0977,30.1059,429335.0
2020-08-04 12:10:00,36.82,36.86,36.76,36.86,628231.0,30.1059,30.1386,30.0568,30.1386,628231.0
2020-08-04 12:20:00,36.86,36.98,36.85,36.94,554793.0,30.1386,30.2367,30.1304,30.204,554793.0
2020-08-04 12:30:00,36.94,37.01,36.93,36.96,268416.0,30.204,30.2612,30.1958,30.2204,268416.0
2020-08-04 12:40:00,36.97,36.99,36.92,36.96,274004.0,30.2285,30.2449,30.1877,30.2204,274004.0
2020-08-04 12:50:00,36.95,36.99,36.87,36.91,697407.0,30.2122,30.2449,30.1468,30.1795,697407.0
2020-08-04 13:00:00,36.91,36.92,36.86,36.89,335545.0,30.1795,30.1877,30.1386,30.1631,335545.0
2020-08-04 13:10:00,36.9,36.95,36.89,36.92,398714.0,30.1713,30.2122,30.1631,30.1877,398714.0
2020-08-04 13:20:00,36.92,37.0,36.92,36.99,337536.0,30.1877,30.2531,30.1877,30.2449,337536.0
2020-08-04 13:30:00,36.99,37.03,36.95,37.01,393532.0,30.2449,30.2776,30.2122,30.2612,393532.0
2020-08-04 13:40:00,37.02,37.11,36.99,37.06,423129.0,30.2694,30.343,30.2449,30.3021,423129.0
2020-08-04 13:50:00,37.05,37.09,37.02,37.03,327411.0,30.2939,30.3267,30.2694,30.2776,327411.0
2020-08-04 14:00:00,37.03,37.12,36.98,36.98,358410.0,30.2776,30.3512,30.2367,30.2367,358410.0
2020-08-04 14:10:00,36.98,37.02,36.94,37.01,457696.0,30.2367,30.2694,30.204,30.2612,457696.0
2020-08-04 14:20:00,37.01,37.03,36.96,36.98,255080.0,30.2612,30.2776,30.2204,30.2367,255080.0
2020-08-04 14:30:00,36.97,36.97,36.87,36.88,407400.0,30.2285,30.2285,30.1468,30.1549,407400.0
2020-08-04 14:40:00,36.88,36.96,36.87,36.94,216429.0,30.1549,30.2204,30.1468,30.204,216429.0
2020-08-04 14:50:00,36.94,37.02,36.94,37.01,321117.0,30.204,30.2694,30.204,30.2612,321117.0
2020-08-04 15:00:00,37.02,37.03,36.94,36.96,152781.0,30.2694,30.2776,30.204,30.2204,152781.0
2020-08-04 15:10:00,36.96,37.06,36.93,37.04,474954.0,30.2204,30.3021,30.1958,30.2858,474954.0
2020-08-04 15:20:00,37.04,37.1,37.0,37.07,916814.0,30.2858,30.3348,30.2531,30.3103,916814.0
2020-08-04 15:30:00,37.08,37.08,36.96,36.98,714264.0,30.3185,30.3185,30.2204,30.2367,714264.0
2020-08-04 15:40:00,36.97,37.01,36.94,36.96,633776.0,30.2285,30.2612,30.204,30.2204,633776.0
2020-08-04 15:50:00,36.96,37.04,36.93,37.04,1429296.0,30.2204,30.2858,30.1958,30.2858,1429296.0
2020-08-05 09:30:00,37.77,37.9,37.44,37.62,2668870.0,30.8827,30.9889,30.6128,30.76,2668870.0
2020-08-05 09:40:00,37.63,37.67,37.5,37.54,1204211.0,30.7682,30.8009,30.6619,30.6946,1204211.0
2020-08-05 09:50:00,37.55,37.64,37.47,37.47,806802.0,30.7028,30.7764,30.6374,30.6374,806802.0
2020-08-05 10:00:00,37.47,37.58,37.41,37.58,891350.0,30.6374,30.7273,30.5883,30.7273,891350.0
2020-08-05 10:10:00,37.57,37.6,37.39,37.42,600507.0,30.7191,30.7437,30.5719,30.5965,600507.0
2020-08-05 10:20:00,37.41,37.51,37.41,37.51,888807.0,30.5883,30.6701,30.5883,30.6701,888807.0
2020-08-05 10:30:00,37.5,37.67,37.49,37.57,664002.0,30.6619,30.8009,30.6537,30.7191,664002.0
2020-08-05 10:40:00,37.57,37.76,37.52,37.76,531615.0,30.7191,30.8745,30.6782,30.8745,531615.0
2020-08-05 10:50:00,37.76,37.82,37.74,37.76,666202.0,30.8745,30.9235,30.8581,30.8745,666202.0
2020-08-05 11:00:00,37.76,37.83,37.72,37.82,333481.0,30.8745,30.9317,30.8418,30.9235,333481.0
2020-08-05 11:10:00,37.83,37.85,37.78,37.8,681724.0,30.9317,30.9481,30.8908,30.9072,681724.0
2020-08-05 11:20:00,37.8,37.87,37.78,37.79,311243.0,30.9072,30.9644,30.8908,30.899,311243.0
2020-08-05 11:30:00,37.8,37.8,37.68,37.7,526172.0,30.9072,30.9072,30.8091,30.8254,526172.0
2020-08-05 11:40:00,37.71,37.73,37.64,37.66,452093.0,30.8336,30.8499,30.7764,30.7927,452093.0
2020-08-05 11:50:00,37.66,37.69,37.59,37.6,712840.0,30.7927,30.8172,30.7355,30.7437,712840.0
2020-08-05 12:00:00,37.6,37.69,37.56,37.6,846204.0,30.7437,30.8172,30.7109,30.7437,846204.0
2020-08-05 12:10:00,37.6,37.62,37.49,37.5,363896.0,30.7437,30.76,30.6537,30.6619,363896.0
2020-08-05 12:20:00,37.5,37.5,37.43,37.45,498503.0,30.6619,30.6619,30.6047,30.621,498503.0
2020-08-05 12:30:00,37.45,37.53,37.42,37.52,535058.0,30.621,30.6864,30.5965,30.6782,535058.0
2020-08-05 12:40:00,37.52,37.54,37.47,37.52,251688.0,30.6782,30.6946,30.6374,30.6782,251688.0
2020-08-05 12:50:00,37.52,37.53,37.44,37.48,326200.0,30.6782,30.6864,30.6128,30.6455,326200.0
2020-08-05 13:00:00,37.48,37.48,37.4,37.4,334058.0,30.6455,30.6455,30.5801,30.5801,334058.0
2020-08-05 13:10:00,37.4,37.4,37.31,37.34,418881.0,30.5801,30.5801,30.5065,30.5311,418881.0
2020-08-05 13:20:00,37.34,37.39,37.3,37.33,508551.0,30.5311,30.5719,30.4984,30.5229,508551.0
2020-08-05 13:30:00,37.33,37.38,37.28,37.36,489058.0,30.5229,30.5638,30.482,30.5474,489058.0
2020-08-05 13:40:00,37.36,37.37,37.31,37.34,466432.0,30.5474,30.5556,30.5065,30.5311,466432.0
2020-08-05 13:50:00,37.34,37.37,37.31,37.35,313464.0,30.5311,30.5556,30.5065,30.5392,313464.0
2020-08-05 14:00:00,37.35,37.39,37.32,37.33,330631.0,30.5392,30.5719,30.5147,30.5229,330631.0
2020-08-05 14:10:00,37.32,37.37,37.26,37.26,698683.0,30.5147,30.5556,30.4657,30.4657,698683.0
2020-08-05 14:20:00,37.27,37.27,37.1,37.12,551979.0,30.4738,30.4738,30.3348,30.3512,551979.0
2020-08-05 14:30:00,37.12,37.16,37.08,37.14,515343.0,30.3512,30.3839,30.3185,30.3675,515343.0
2020-08-05 14:40:00,37.13,37.2,37.13,37.18,475771.0,30.3594,30.4166,30.3594,30.4002,475771.0
2020-08-05 14:50:00,37.18,37.21,37.14,37.16,514737.0,30.4002,30.4248,30.3675,30.3839,514737.0
2020-08-05 15:00:00,37.16,37.29,37.16,37.25,511063.0,30.3839,30.4902,30.3839,30.4575,511063.0
2020-08-05 15:10:00,37.25,37.26,37.19,37.21,462559.0,30.4575,30.4657,30.4084,30.4248,462559.0
2020-08-05 15:20:00,37.21,37.27,37.2,37.26,562567.0,30.4248,30.4738,30.4166,30.4657,562567.0
2020-08-05 15:30:00,37.26,37.54,37.25,37.5,1099067.0,30.4657,30.6946,30.4575,30.6619,1099067.0
2020-08-05 15:40:00,37.49,37.58,37.34,37.34,1406016.0,30.6537,30.7273,30.5311,30.5311,1406016.0
2020-08-05 15:50:00,37.34,37.52,37.29,37.43,2958356.0,30.5311,30.6782,30.4902,30.6047,2958356.0
2020-08-06 09:30:00,37.29,37.35,37.03,37.21,1295933.0,30.4902,30.5392,30.2776,30.4248,1295933.0
2020-08-06 09:40:00,37.21,37.48,37.2,37.47,711335.0,30.4248,30.6455,30.4166,30.6374,711335.0
2020-08-06 09:50:00,37.48,37.5,37.34,37.44,732203.0,30.6455,30.6619,30.5311,30.6128,732203.0
2020-08-06 10:00:00,37.46,37.53,37.32,37.37,530468.0,30.6292,30.6864,30.5147,30.5556,530468.0
2020-08-06 10:10:00,37.37,37.53,37.35,37.43,505846.0,30.5556,30.6864,30.5392,30.6047,505846.0
2020-08-06 10:20:00,37.43,37.55,37.4,37.52,338580.0,30.6047,30.7028,30.5801,30.6782,338580.0
2020-08-06 10:30:00,37.51,37.56,37.38,37.39,448405.0,30.6701,30.7109,30.5638,30.5719,448405.0
2020-08-06 10:40:00,37.4,37.4,37.25,37.27,470161.0,30.5801,30.5801,30.4575,30.4738,470161.0
2020-08-06 10:50:00,37.27,37.34,37.23,37.3,598804.0,30.4738,30.5311,30.4411,30.4984,598804.0
2020-08-06 11:00:00,37.3,37.32,37.23,37.25,389674.0,30.4984,30.5147,30.4411,30.4575,389674.0
2020-08-06 11:10:00,37.25,37.29,37.18,37.21,344829.0,30.4575,30.4902,30.4002,30.4248,344829.0
2020-08-06 11:20:00,37.21,37.24,37.11,37.2,508680.0,30.4248,30.4493,30.343,30.4166,508680.0
2020-08-06 11:30:00,37.19,37.21,37.11,37.16,438782.0,30.4084,30.4248,30.343,30.3839,438782.0
2020-08-06 11:40:00,37.16,37.16,37.04,37.15,400305.0,30.3839,30.3839,30.2858,30.3757,400305.0
2020-08-06 11:50:00,37.14,37.25,37.12,37.23,383988.0,30.3675,30.4575,30.3512,30.4411,383988.0
2020-08-06 12:00:00,37.23,37.31,37.16,37.18,472811.0,30.4411,30.5065,30.3839,30.4002,472811.0
2020-08-06 12:10:00,37.18,37.19,37.11,37.13,872924.0,30.4002,30.4084,30.343,30.3594,872924.0
2020-08-06 12:20:00,37.13,37.17,37.09,37.15,298627.0,30.3594,30.3921,30.3267,30.3757,298627.0
2020-08-06 12:30:00,37.15,37.17,37.06,37.08,397265.0,30.3757,30.3921,30.3021,30.3185,397265.0
2020-08-06 12:40:00,37.08,37.09,37.01,37.02,461956.0,30.3185,30.3267,30.2612,30.2694,461956.0
2020-08-06 12:50:00,37.02,37.1,37.01,37.1,391049.0,30.2694,30.3348,30.2612,30.3348,391049.0
2020-08-06 13:00:00,37.1,37.16,37.1,37.14,268661.0,30.3348,30.3839,30.3348,30.3675,268661.0
2020-08-06 13:10:00,37.15,37.16,37.09,37.12,235537.0,30.3757,30.3839,30.3267,30.3512,235537.0
2020-08-06 13:20:00,37.11,37.17,37.09,37.16,182844.0,30.343,30.3921,30.3267,30.3839,182844.0
2020-08-06 13:30:00,37.16,37.18,37.13,37.15,171808.0,30.3839,30.4002,30.3594,30.3757,171808.0
2020-08-06 13:40:00,37.15,37.17,37.12,37.15,161468.0,30.3757,30.3921,30.3512,30.3757,161468.0
2020-08-06 13:50:00,37.15,37.15,37.03,37.04,208373.0,30.3757,30.3757,30.2776,30.2858,208373.0
2020-08-06 14:00:00,37.04,37.1,37.03,37.05,394523.0,30.2858,30.3348,30.2776,30.2939,394523.0
2020-08-06 14:10:00,37.04,37.06,37.01,37.02,465152.0,30.2858,30.3021,30.2612,30.2694,465152.0
2020-08-06 14:20:00,37.02,37.08,37.01,37.06,187581.0,30.2694,30.3185,30.2612,30.3021,187581.0
2020-08-06 14:30:00,37.07,37.1,37.03,37.08,331588.0,30.3103,30.3348,30.2776,30.3185,331588.0
2020-08-06 14:40:00,37.07,37.15,37.04,37.15,264959.0,30.3103,30.3757,30.2858,30.3757,264959.0
2020-08-06 14:50:00,37.15,37.18,37.11,37.13,301892.0,30.3757,30.4002,30.343,30.3594,301892.0
2020-08-06 15:00:00,37.13,37.15,37.05,37.08,849826.0,30.3594,30.3757,30.2939,30.3185,849826.0
2020-08-06 15:10:00,37.08,37.1,37.03,37.08,307715.0,30.3185,30.3348,30.2776,30.3185,307715.0
2020-08-06 15:20:00,37.08,37.09,37.02,37.08,359959.0,30.3185,30.3267,30.2694,30.3185,359959.0
2020-08-06 15:30:00,37.08,37.12,37.05,37.1,385272.0,30.3185,30.3512,30.2939,30.3348,385272.0
2020-08-06 15:40:00,37.09,37.1,36.99,37.02,971297.0,30.3267,30.3348,30.2449,30.2694,971297.0
2020-08-06 15:50:00,37.02,37.14,37.02,37.13,1166983.0,30.2694,30.3675,30.2694,30.3594,1166983.0
2020-08-07 09:30:00,36.8,36.87,36.38,36.41,1246180.0,30.0895,30.1468,29.7461,29.7706,1246180.0
2020-08-07 09:40:00,36.41,36.52,36.37,36.47,837786.0,29.7706,29.8606,29.7379,29.8197,837786.0
2020-08-07 09:50:00,36.48,36.57,36.46,36.54,676653.0,29.8279,29.9015,29.8115,29.8769,676653.0
2020-08-07 10:00:00,36.54,36.66,36.51,36.65,418486.0,29.8769,29.9751,29.8524,29.9669,418486.0
2020-08-07 10:10:00,36.65,36.68,36.53,36.55,389297.0,29.9669,29.9914,29.8688,29.8851,389297.0
2020-08-07 10:20:00,36.55,36.7,36.49,36.7,480597.0,29.8851,30.0078,29.8361,30.0078,480597.0
2020-08-07 10:30:00,36.71,36.85,36.7,36.8,690600.0,30.0159,30.1304,30.0078,30.0895,690600.0
2020-08-07 10:40:00,36.8,36.81,36.7,36.73,422796.0,30.0895,30.0977,30.0078,30.0323,422796.0
2020-08-07 10:50:00,36.72,36.75,36.6,36.67,458764.0,30.0241,30.0487,29.926,29.9832,458764.0
2020-08-07 11:00:00,36.67,36.81,36.67,36.8,334030.0,29.9832,30.0977,29.9832,30.0895,334030.0
2020-08-07 11:10:00,36.8,36.82,36.67,36.67,196580.0,30.0895,30.1059,29.9832,29.9832,196580.0
2020-08-07 11:20:00,36.68,36.74,36.66,36.69,156936.0,29.9914,30.0405,29.9751,29.9996,156936.0
2020-08-07 11:30:00,36.68,36.7,36.61,36.65,216074.0,29.9914,30.0078,29.9342,29.9669,216074.0
2020-08-07 11:40:00,36.65,36.69,36.59,36.6,160685.0,29.9669,29.9996,29.9178,29.926,160685.0
2020-08-07 11:50:00,36.6,36.62,36.53,36.57,166706.0,29.926,29.9424,29.8688,29.9015,166706.0
2020-08-07 12:00:00,36.56,36.66,36.54,36.65,140060.0,29.8933,29.9751,29.8769,29.9669,140060.0
2020-08-07 12:10:00,36.66,36.67,36.61,36.62,113098.0,29.9751,29.9832,29.9342,29.9424,113098.0
2020-08-07 12:20:00,36.62,36.69,36.6,36.68,164388.0,29.9424,29.9996,29.926,29.9914,164388.0
2020-08-07 12:30:00,36.68,36.7,36.66,36.7,108806.0,29.9914,30.0078,29.9751,30.0078,108806.0
2020-08-07 12:40:00,36.7,36.79,36.69,36.79,234595.0,30.0078,30.0814,29.9996,30.0814,234595.0
2020-08-07 12:50:00,36.79,36.8,36.75,36.77,314706.0,30.0814,30.0895,30.0487,30.065,314706.0
2020-08-07 13:00:00,36.78,36.81,36.69,36.71,323358.0,30.0732,30.0977,29.9996,30.0159,323358.0
2020-08-07 13:10:00,36.71,36.82,36.68,36.81,499007.0,30.0159,30.1059,29.9914,30.0977,499007.0
2020-08-07 13:20:00,36.82,36.85,36.8,36.81,265226.0,30.1059,30.1304,30.0895,30.0977,265226.0
2020-08-07 13:30:00,36.82,36.89,36.81,36.89,225005.0,30.1059,30.1631,30.0977,30.1631,225005.0
2020-08-07 13:40:00,36.88,36.93,36.87,36.88,238462.0,30.1549,30.1958,30.1468,30.1549,238462.0
2020-08-07 13:50:00,36.88,36.88,36.81,36.85,287216.0,30.1549,30.1549,30.0977,30.1304,287216.0
2020-08-07 14:00:00,36.85,36.86,36.73,36.77,394979.0,30.1304,30.1386,30.0323,30.065,394979.0
2020-08-07 14:10:00,36.77,36.86,36.77,36.81,171458.0,30.065,30.1386,30.065,30.0977,171458.0
2020-08-07 14:20:00,36.82,36.93,36.81,36.89,384812.0,30.1059,30.1958,30.0977,30.1631,384812.0
2020-08-07 14:30:00,36.89,36.96,36.86,36.93,356550.0,30.1631,30.2204,30.1386,30.1958,356550.0
2020-08-07 14:40:00,36.93,36.96,36.86,36.93,234660.0,30.1958,30.2204,30.1386,30.1958,234660.0
2020-08-07 14:50:00,36.92,36.99,36.89,36.98,265682.0,30.1877,30.2449,30.1631,30.2367,265682.0
2020-08-07 15:00:00,36.98,37.01,36.94,36.99,220894.0,30.2367,30.2612,30.204,30.2449,220894.0
2020-08-07 15:10:00,36.99,37.02,36.91,37.0,547820.0,30.2449,30.2694,30.1795,30.2531,547820.0
2020-08-07 15:20:00,37.0,37.06,36.99,37.02,316860.0,30.2531,30.3021,30.2449,30.2694,316860.0
2020-08-07 15:30:00,37.02,37.11,36.98,37.09,325570.0,30.2694,30.343,30.2367,30.3267,325570.0
2020-08-07 15:40:00,37.09,37.24,37.09,37.24,626376.0,30.3267,30.4493,30.3267,30.4493,626376.0
2020-08-07 15:50:00,37.24,37.27,37.14,37.18,1994928.0,30.4493,30.4738,30.3675,30.4002,1994928.0
2020-08-10 09:30:00,37.46,37.69,37.37,37.47,1435616.0,30.6292,30.8172,30.5556,30.6374,1435616.0
2020-08-10 09:40:00,37.47,37.59,37.43,37.58,1879419.0,30.6374,30.7355,30.6047,30.7273,1879419.0
2020-08-10 09:50:00,37.58,37.64,37.5,37.6,876063.0,30.7273,30.7764,30.6619,30.7437,876063.0
2020-08-10 10:00:00,37.61,37.7,37.52,37.65,838621.0,30.7518,30.8254,30.6782,30.7845,838621.0
2020-08-10 10:10:00,37.66,37.89,37.65,37.88,1207837.0,30.7927,30.9808,30.7845,30.9726,1207837.0
2020-08-10 10:20:00,37.89,38.06,37.88,38.03,1056981.0,30.9808,31.1198,30.9726,31.0952,1056981.0
2020-08-10 10:30:00,38.03,38.09,37.98,38.05,876098.0,31.0952,31.1443,31.0544,31.1116,876098.0
2020-08-10 10:40:00,38.06,38.19,38.0,38.15,805261.0,31.1198,31.2261,31.0707,31.1934,805261.0
2020-08-10 10:50:00,38.14,38.14,37.9,37.91,747033.0,31.1852,31.1852,30.9889,30.9971,747033.0
2020-08-10 11:00:00,37.9,37.97,37.84,37.85,583052.0,30.9889,31.0462,30.9399,30.9481,583052.0
2020-08-10 11:10:00,37.84,37.89,37.75,37.83,545304.0,30.9399,30.9808,30.8663,30.9317,545304.0
2020-08-10 11:20:00,37.83,37.85,37.75,37.8,333325.0,30.9317,30.9481,30.8663,30.9072,333325.0
2020-08-10 11:30:00,37.79,37.92,37.78,37.88,503629.0,30.899,31.0053,30.8908,30.9726,503629.0
2020-08-10 11:40:00,37.88,38.0,37.87,37.94,327096.0,30.9726,31.0707,30.9644,31.0217,327096.0
2020-08-10 11:50:00,37.94,38.02,37.92,38.01,560236.0,31.0217,31.0871,31.0053,31.0789,560236.0
2020-08-10 12:00:00,38.01,38.03,37.95,37.97,276257.0,31.0789,31.0952,31.0298,31.0462,276257.0
2020-08-10 12:10:00,37.97,38.03,37.96,37.98,422104.0,31.0462,31.0952,31.038,31.0544,422104.0
2020-08-10 12:20:00,38.0,38.06,37.99,38.04,401041.0,31.0707,31.1198,31.0625,31.1034,401041.0
2020-08-10 12:30:00,38.03,38.08,38.0,38.0,601769.0,31.0952,31.1361,31.0707,31.0707,601769.0
2020-08-10 12:40:00,38.0,38.02,37.95,37.96,533870.0,31.0707,31.0871,31.0298,31.038,533870.0
2020-08-10 12:50:00,37.96,38.03,37.94,38.0,332352.0,31.038,31.0952,31.0217,31.0707,332352.0
2020-08-10 13:00:00,38.01,38.05,37.97,38.04,455963.0,31.0789,31.1116,31.0462,31.1034,455963.0
2020-08-10 13:10:00,38.04,38.05,37.92,37.93,419766.0,31.1034,31.1116,31.0053,31.0135,419766.0
2020-08-10 13:20:00,37.94,38.05,37.93,38.02,317350.0,31.0217,31.1116,31.0135,31.0871,317350.0
2020-08-10 13:30:00,38.02,38.07,37.99,38.06,296680.0,31.0871,31.1279,31.0625,31.1198,296680.0
2020-08-10 13:40:00,38.06,38.07,38.0,38.07,393237.0,31.1198,31.1279,31.0707,31.1279,393237.0
2020-08-10 13:50:00,38.06,38.08,38.03,38.06,291466.0,31.1198,31.1361,31.0952,31.1198,291466.0
2020-08-10 14:00:00,38.07,38.12,38.04,38.08,411549.0,31.1279,31.1688,31.1034,31.1361,411549.0
2020-08-10 14:10:00,38.08,38.15,38.04,38.15,674933.0,31.1361,31.1934,31.1034,31.1934,674933.0
2020-08-10 14:20:00,38.15,38.18,38.11,38.17,476819.0,31.1934,31.2179,31.1607,31.2097,476819.0
2020-08-10 14:30:00,38.17,38.18,38.13,38.14,294230.0,31.2097,31.2179,31.177,31.1852,294230.0
2020-08-10 14:40:00,38.14,38.16,38.1,38.16,354337.0,31.1852,31.2015,31.1525,31.2015,354337.0
2020-08-10 14:50:00,38.16,38.2,38.13,38.19,477268.0,31.2015,31.2342,31.177,31.2261,477268.0
2020-08-10 15:00:00,38.19,38.19,38.13,38.16,477153.0,31.2261,31.2261,31.177,31.2015,477153.0
2020-08-10 15:10:00,38.16,38.19,38.13,38.19,476681.0,31.2015,31.2261,31.177,31.2261,476681.0
2020-08-10 15:20:00,38.19,38.31,38.17,38.3,480079.0,31.2261,31.3242,31.2097,31.316,480079.0
2020-08-10 15:30:00,38.3,38.32,38.23,38.27,790906.0,31.316,31.3324,31.2588,31.2915,790906.0
2020-08-10 15:40:00,38.28,38.35,38.27,38.28,1005272.0,31.2997,31.3569,31.2915,31.2997,1005272.0
2020-08-10 15:50:00,38.28,38.35,38.27,38.32,1984248.0,31.2997,31.3569,31.2915,31.3324,1984248.0
2020-08-11 09:30:00,39.08,39.53,39.07,39.38,2518310.0,31.9538,32.3217,31.9456,32.1991,2518310.0
2020-08-11 09:40:00,39.38,39.49,39.28,39.28,1267714.0,32.1991,32.289,32.1173,32.1173,1267714.0
2020-08-11 09:50:00,39.27,39.33,39.16,39.29,1138580.0,32.1091,32.1582,32.0192,32.1255,1138580.0
2020-08-11 10:00:00,39.3,39.52,39.26,39.29,1050078.0,32.1337,32.3135,32.101,32.1255,1050078.0
2020-08-11 10:10:00,39.28,39.33,39.07,39.15,825637.0,32.1173,32.1582,31.9456,32.011,825637.0
2020-08-11 10:20:00,39.13,39.14,38.95,39.04,588242.0,31.9947,32.0028,31.8475,31.9211,588242.0
2020-08-11 10:30:00,39.05,39.19,39.03,39.14,540422.0,31.9292,32.0437,31.9129,32.0028,540422.0
2020-08-11 10:40:00,39.13,39.19,39.03,39.07,487064.0,31.9947,32.0437,31.9129,31.9456,487064.0
2020-08-11 10:50:00,39.07,39.33,39.07,39.3,478727.0,31.9456,32.1582,31.9456,32.1337,478727.0
2020-08-11 11:00:00,39.3,39.41,39.27,39.33,368617.0,32.1337,32.2236,32.1091,32.1582,368617.0
2020-08-11 11:10:00,39.32,39.37,39.19,39.25,563993.0,32.15,32.1909,32.0437,32.0928,563993.0
2020-08-11 11:20:00,39.25,39.25,39.0,39.01,390719.0,32.0928,32.0928,31.8884,31.8965,390719.0
2020-08-11 11:30:00,39.0,39.12,38.98,39.07,625559.0,31.8884,31.9865,31.872,31.9456,625559.0
2020-08-11 11:40:00,39.06,39.19,39.05,39.15,410063.0,31.9374,32.0437,31.9292,32.011,410063.0
2020-08-11 11:50:00,39.15,39.25,39.11,39.25,206539.0,32.011,32.0928,31.9783,32.0928,206539.0
2020-08-11 12:00:00,39.24,39.25,39.13,39.17,336170.0,32.0846,32.0928,31.9947,32.0274,336170.0
2020-08-11 12:10:00,39.17,39.22,39.07,39.08,205845.0,32.0274,32.0682,31.9456,31.9538,205845.0
2020-08-11 12:20:00,39.08,39.09,39.01,39.01,396848.0,31.9538,31.962,31.8965,31.8965,396848.0
2020-08-11 12:30:00,39.01,39.02,38.93,38.97,449309.0,31.8965,31.9047,31.8311,31.8638,449309.0
2020-08-11 12:40:00,38.96,38.99,38.91,38.95,449863.0,31.8557,31.8802,31.8148,31.8475,449863.0
2020-08-11 12:50:00,38.94,38.95,38.81,38.85,348081.0,31.8393,31.8475,31.733,31.7657,348081.0
2020-08-11 13:00:00,38.84,38.88,38.8,38.8,166529.0,31.7575,31.7902,31.7248,31.7248,166529.0
2020-08-11 13:10:00,38.8,38.89,38.76,38.89,236971.0,31.7248,31.7984,31.6921,31.7984,236971.0
2020-08-11 13:20:00,38.89,39.05,38.88,38.99,337562.0,31.7984,31.9292,31.7902,31.8802,337562.0
2020-08-11 13:30:00,39.0,39.02,38.88,38.9,302029.0,31.8884,31.9047,31.7902,31.8066,302029.0
2020-08-11 13:40:00,38.9,38.96,38.89,38.92,181665.0,31.8066,31.8557,31.7984,31.823,181665.0
2020-08-11 13:50:00,38.93,38.97,38.92,38.94,141939.0,31.8311,31.8638,31.823,31.8393,141939.0
2020-08-11 14:00:00,38.95,38.98,38.92,38.96,422548.0,31.8475,31.872,31.823,31.8557,422548.0
2020-08-11 14:10:00,38.96,39.04,38.93,38.96,308063.0,31.8557,31.9211,31.8311,31.8557,308063.0
2020-08-11 14:20:00,38.95,39.0,38.89,38.89,674847.0,31.8475,31.8884,31.7984,31.7984,674847.0
2020-08-11 14:30:00,38.89,38.93,38.75,38.75,303907.0,31.7984,31.8311,31.684,31.684,303907.0
2020-08-11 14:40:00,38.75,38.79,38.7,38.7,446523.0,31.684,31.7167,31.6431,31.6431,446523.0
2020-08-11 14:50:00,38.71,38.81,38.7,38.79,250810.0,31.6512,31.733,31.6431,31.7167,250810.0
2020-08-11 15:00:00,38.8,38.81,38.69,38.72,393156.0,31.7248,31.733,31.6349,31.6594,393156.0
2020-08-11 15:10:00,38.71,38.81,38.38,38.41,1263809.0,31.6512,31.733,31.3814,31.406,1263809.0
2020-08-11 15:20:00,38.42,38.53,38.31,38.52,710548.0,31.4141,31.5041,31.3242,31.4959,710548.0
2020-08-11 15:30:00,38.52,38.6,38.39,38.44,714017.0,31.4959,31.5613,31.3896,31.4305,714017.0
2020-08-11 15:40:00,38.45,38.47,38.23,38.25,1078644.0,31.4387,31.455,31.2588,31.2751,1078644.0
2020-08-11 15:50:00,38.24,38.24,38.02,38.2,1683801.0,31.2669,31.2669,31.0871,31.2342,1683801.0
2020-08-12 09:30:00,38.78,39.03,38.71,38.84,1509929.0,31.7085,31.9129,31.6512,31.7575,1509929.0
2020-08-12 09:40:00,38.85,38.92,38.61,38.64,650363.0,31.7657,31.823,31.5695,31.594,650363.0
2020-08-12 09:50:00,38.65,38.65,38.38,38.53,854751.0,31.6022,31.6022,31.3814,31.5041,854751.0
2020-08-12 10:00:00,38.52,38.56,38.41,38.45,408264.0,31.4959,31.5286,31.406,31.4387,408264.0
2020-08-12 10:10:00,38.45,38.49,38.37,38.46,329738.0,31.4387,31.4714,31.3732,31.4468,329738.0
2020-08-12 10:20:00,38.46,38.59,38.43,38.52,508917.0,31.4468,31.5531,31.4223,31.4959,508917.0
2020-08-12 10:30:00,38.53,38.61,38.51,38.55,320496.0,31.5041,31.5695,31.4877,31.5204,320496.0
2020-08-12 10:40:00,38.55,38.66,38.52,38.54,248251.0,31.5204,31.6104,31.4959,31.5122,248251.0
2020-08-12 10:50:00,38.54,38.7,38.54,38.64,316511.0,31.5122,31.6431,31.5122,31.594,316511.0
2020-08-12 11:00:00,38.63,38.74,38.59,38.62,377673.0,31.5858,31.6758,31.5531,31.5777,377673.0
2020-08-12 11:10:00,38.61,38.62,38.4,38.41,482722.0,31.5695,31.5777,31.3978,31.406,482722.0
2020-08-12 11:20:00,38.4,38.47,38.34,38.47,238702.0,31.3978,31.455,31.3487,31.455,238702.0
2020-08-12 11:30:00,38.47,38.53,38.43,38.44,329743.0,31.455,31.5041,31.4223,31.4305,329743.0
2020-08-12 11:40:00,38.43,38.44,38.35,38.36,267886.0,31.4223,31.4305,31.3569,31.3651,267886.0
2020-08-12 11:50:00,38.35,38.38,38.25,38.29,505134.0,31.3569,31.3814,31.2751,31.3078,505134.0
2020-08-12 12:00:00,38.28,38.46,38.27,38.41,246019.0,31.2997,31.4468,31.2915,31.406,246019.0
2020-08-12 12:10:00,38.41,38.44,38.35,38.36,337668.0,31.406,31.4305,31.3569,31.3651,337668.0
2020-08-12 12:20:00,38.36,38.43,38.34,38.43,282745.0,31.3651,31.4223,31.3487,31.4223,282745.0
2020-08-12 12:30:00,38.42,38.45,38.4,38.44,279239.0,31.4141,31.4387,31.3978,31.4305,279239.0
2020-08-12 12:40:00,38.44,38.46,38.41,38.41,2533963.0,31.4305,31.4468,31.406,31.406,2533963.0
2020-08-12 12:50:00,38.41,38.41,38.29,38.32,301990.0,31.406,31.406,31.3078,31.3324,301990.0
2020-08-12 13:00:00,38.32,38.37,38.21,38.23,418240.0,31.3324,31.3732,31.2424,31.2588,418240.0
2020-08-12 13:10:00,38.22,38.23,38.17,38.23,977041.0,31.2506,31.2588,31.2097,31.2588,977041.0
2020-08-12 13:20:00,38.23,38.27,38.2,38.25,295852.0,31.2588,31.2915,31.2342,31.2751,295852.0
2020-08-12 13:30:00,38.26,38.38,38.23,38.38,332086.0,31.2833,31.3814,31.2588,31.3814,332086.0
2020-08-12 13:40:00,38.38,38.42,38.35,38.4,400946.0,31.3814,31.4141,31.3569,31.3978,400946.0
2020-08-12 13:50:00,38.4,38.48,38.39,38.47,444074.0,31.3978,31.4632,31.3896,31.455,444074.0
2020-08-12 14:00:00,38.47,38.48,38.4,38.46,428223.0,31.455,31.4632,31.3978,31.4468,428223.0
2020-08-12 14:10:00,38.47,38.49,38.39,38.42,619812.0,31.455,31.4714,31.3896,31.4141,619812.0
2020-08-12 14:20:00,38.43,38.45,38.38,38.4,212960.0,31.4223,31.4387,31.3814,31.3978,212960.0
2020-08-12 14:30:00,38.41,38.46,38.36,38.36,343920.0,31.406,31.4468,31.3651,31.3651,343920.0
2020-08-12 14:40:00,38.37,38.45,38.35,38.44,323153.0,31.3732,31.4387,31.3569,31.4305,323153.0
2020-08-12 14:50:00,38.44,38.5,38.43,38.48,307781.0,31.4305,31.4795,31.4223,31.4632,307781.0
2020-08-12 15:00:00,38.48,38.54,38.46,38.49,355204.0,31.4632,31.5122,31.4468,31.4714,355204.0
2020-08-12 15:10:00,38.49,38.56,38.46,38.52,503492.0,31.4714,31.5286,31.4468,31.4959,503492.0
2020-08-12 15:20:00,38.53,38.57,38.5,38.54,375958.0,31.5041,31.5368,31.4795,31.5122,375958.0
2020-08-12 15:30:00,38.53,38.53,38.4,38.48,475121.0,31.5041,31.5041,31.3978,31.4632,475121.0
2020-08-12 15:40:00,38.47,38.53,38.45,38.47,457466.0,31.455,31.5041,31.4387,31.455,457466.0
2020-08-12 15:50:00,38.48,38.59,38.45,38.59,1729138.0,31.4632,31.5531,31.4387,31.5531,1729138.0
2020-08-13 09:30:00,38.27,38.34,38.1,38.24,1697804.0,31.2915,31.3487,31.1525,31.2669,1697804.0
2020-08-13 09:40:00,38.23,38.32,38.14,38.27,763287.0,31.2588,31.3324,31.1852,31.2915,763287.0
2020-08-13 09:50:00,38.26,38.51,38.24,38.47,922687.0,31.2833,31.4877,31.2669,31.455,922687.0
2020-08-13 10:00:00,38.46,38.59,38.41,38.43,410121.0,31.4468,31.5531,31.406,31.4223,410121.0
2020-08-13 10:10:00,38.42,38.53,38.39,38.47,303086.0,31.4141,31.5041,31.3896,31.455,303086.0
2020-08-13 10:20:00,38.46,38.47,38.32,38.34,357619.0,31.4468,31.455,31.3324,31.3487,357619.0
2020-08-13 10:30:00,38.33,38.45,38.31,38.34,273576.0,31.3405,31.4387,31.3242,31.3487,273576.0
2020-08-13 10:40:00,38.34,38.37,38.24,38.25,369559.0,31.3487,31.3732,31.2669,31.2751,369559.0
2020-08-13 10:50:00,38.24,38.29,38.18,38.22,212290.0,31.2669,31.3078,31.2179,31.2506,212290.0
2020-08-13 11:00:00,38.22,38.22,38.09,38.11,634479.0,31.2506,31.2506,31.1443,31.1607,634479.0
2020-08-13 11:10:00,38.1,38.18,38.06,38.15,307217.0,31.1525,31.2179,31.1198,31.1934,307217.0
2020-08-13 11:20:00,38.15,38.17,38.1,38.12,237835.0,31.1934,31.2097,31.1525,31.1688,237835.0
2020-08-13 11:30:00,38.12,38.15,38.03,38.05,291567.0,31.1688,31.1934,31.0952,31.1116,291567.0
2020-08-13 11:40:00,38.06,38.18,38.06,38.11,195915.0,31.1198,31.2179,31.1198,31.1607,195915.0
2020-08-13 11:50:00,38.11,38.2,38.1,38.13,190436.0,31.1607,31.2342,31.1525,31.177,190436.0
2020-08-13 12:00:00,38.14,38.22,38.11,38.19,227840.0,31.1852,31.2506,31.1607,31.2261,227840.0
2020-08-13 12:10:00,38.19,38.21,38.15,38.2,160884.0,31.2261,31.2424,31.1934,31.2342,160884.0
2020-08-13 12:20:00,38.2,38.26,38.2,38.21,148279.0,31.2342,31.2833,31.2342,31.2424,148279.0
2020-08-13 12:30:00,38.22,38.24,38.16,38.21,169958.0,31.2506,31.2669,31.2015,31.2424,169958.0
2020-08-13 12:40:00,38.21,38.23,38.17,38.22,115689.0,31.2424,31.2588,31.2097,31.2506,115689.0
2020-08-13 12:50:00,38.21,38.24,38.14,38.15,162059.0,31.2424,31.2669,31.1852,31.1934,162059.0
2020-08-13 13:00:00,38.15,38.19,38.1,38.12,159965.0,31.1934,31.2261,31.1525,31.1688,159965.0
2020-08-13 13:10:00,38.11,38.13,38.09,38.12,148883.0,31.1607,31.177,31.1443,31.1688,148883.0
2020-08-13 13:20:00,38.11,38.12,38.03,38.09,257263.0,31.1607,31.1688,31.0952,31.1443,257263.0
2020-08-13 13:30:00,38.09,38.09,37.99,38.04,266105.0,31.1443,31.1443,31.0625,31.1034,266105.0
2020-08-13 13:40:00,38.05,38.07,38.01,38.05,147532.0,31.1116,31.1279,31.0789,31.1116,147532.0
2020-08-13 13:50:00,38.04,38.06,37.95,37.95,265712.0,31.1034,31.1198,31.0298,31.0298,265712.0
2020-08-13 14:00:00,37.96,38.02,37.92,38.0,194266.0,31.038,31.0871,31.0053,31.0707,194266.0
2020-08-13 14:10:00,38.0,38.02,37.95,37.95,175503.0,31.0707,31.0871,31.0298,31.0298,175503.0
2020-08-13 14:20:00,37.95,37.98,37.91,37.97,370000.0,31.0298,31.0544,30.9971,31.0462,370000.0
2020-08-13 14:30:00,37.97,37.99,37.83,37.86,690403.0,31.0462,31.0625,30.9317,30.9562,690403.0
2020-08-13 14:40:00,37.86,37.97,37.86,37.89,331961.0,30.9562,31.0462,30.9562,30.9808,331961.0
2020-08-13 14:50:00,37.88,37.89,37.74,37.77,877699.0,30.9726,30.9808,30.8581,30.8827,877699.0
2020-08-13 15:00:00,37.77,37.84,37.75,37.8,314868.0,30.8827,30.9399,30.8663,30.9072,314868.0
2020-08-13 15:10:00,37.81,37.89,37.78,37.88,238660.0,30.9154,30.9808,30.8908,30.9726,238660.0
2020-08-13 15:20:00,37.89,37.96,37.88,37.94,325461.0,30.9808,31.038,30.9726,31.0217,325461.0
2020-08-13 15:30:00,37.94,37.95,37.88,37.88,323750.0,31.0217,31.0298,30.9726,30.9726,323750.0
2020-08-13 15:40:00,37.88,37.91,37.83,37.85,549021.0,30.9726,30.9971,30.9317,30.9481,549021.0
2020-08-13 15:50:00,37.85,37.9,37.8,37.84,1072254.0,30.9481,30.9889,30.9072,30.9399,1072254.0
2020-08-14 09:30:00,37.53,37.78,37.39,37.61,1132444.0,30.6864,30.8908,30.5719,30.7518,1132444.0
2020-08-14 09:40:00,37.6,37.78,37.58,37.78,363839.0,30.7437,30.8908,30.7273,30.8908,363839.0
2020-08-14 09:50:00,37.79,37.91,37.77,37.86,412789.0,30.899,30.9971,30.8827,30.9562,412789.0
2020-08-14 10:00:00,37.87,38.01,37.82,38.0,229487.0,30.9644,31.0789,30.9235,31.0707,229487.0
2020-08-14 10:10:00,38.01,38.02,37.87,37.95,343139.0,31.0789,31.0871,30.9644,31.0298,343139.0
2020-08-14 10:20:00,37.95,38.08,37.95,38.07,381061.0,31.0298,31.1361,31.0298,31.1279,381061.0
2020-08-14 10:30:00,38.07,38.1,37.97,37.99,202754.0,31.1279,31.1525,31.0462,31.0625,202754.0
2020-08-14 10:40:00,38.0,38.07,37.95,38.02,214368.0,31.0707,31.1279,31.0298,31.0871,214368.0
2020-08-14 10:50:00,38.02,38.03,37.94,37.95,273976.0,31.0871,31.0952,31.0217,31.0298,273976.0
2020-08-14 11:00:00,37.96,37.97,37.88,37.93,346420.0,31.038,31.0462,30.9726,31.0135,346420.0
2020-08-14 11:10:00,37.92,37.97,37.85,37.97,177332.0,31.0053,31.0462,30.9481,31.0462,177332.0
2020-08-14 11:20:00,37.97,38.02,37.95,37.96,208294.0,31.0462,31.0871,31.0298,31.038,208294.0
2020-08-14 11:30:00,37.97,37.98,37.91,37.97,224854.0,31.0462,31.0544,30.9971,31.0462,224854.0
2020-08-14 11:40:00,37.97,38.05,37.95,38.04,323194.0,31.0462,31.1116,31.0298,31.1034,323194.0
2020-08-14 11:50:00,38.04,38.15,38.03,38.14,236614.0,31.1034,31.1934,31.0952,31.1852,236614.0
2020-08-14 12:00:00,38.15,38.16,38.07,38.14,347647.0,31.1934,31.2015,31.1279,31.1852,347647.0
2020-08-14 12:10:00,38.13,38.2,38.11,38.12,569040.0,31.177,31.2342,31.1607,31.1688,569040.0
2020-08-14 12:20:00,38.11,38.13,38.05,38.09,193109.0,31.1607,31.177,31.1116,31.1443,193109.0
2020-08-14 12:30:00,38.09,38.11,38.0,38.01,414333.0,31.1443,31.1607,31.0707,31.0789,414333.0
2020-08-14 12:40:00,38.02,38.03,37.95,37.98,212500.0,31.0871,31.0952,31.0298,31.0544,212500.0
2020-08-14 12:50:00,37.97,38.04,37.97,38.01,141856.0,31.0462,31.1034,31.0462,31.0789,141856.0
2020-08-14 13:00:00,38.02,38.12,38.0,38.11,189996.0,31.0871,31.1688,31.0707,31.1607,189996.0
2020-08-14 13:10:00,38.11,38.12,38.07,38.09,235419.0,31.1607,31.1688,31.1279,31.1443,235419.0
2020-08-14 13:20:00,38.09,38.16,38.09,38.16,864724.0,31.1443,31.2015,31.1443,31.2015,864724.0
2020-08-14 13:30:00,38.15,38.17,38.11,38.12,137233.0,31.1934,31.2097,31.1607,31.1688,137233.0
2020-08-14 13:40:00,38.12,38.21,38.11,38.18,170046.0,31.1688,31.2424,31.1607,31.2179,170046.0
2020-08-14 13:50:00,38.17,38.2,38.15,38.19,464068.0,31.2097,31.2342,31.1934,31.2261,464068.0
2020-08-14 14:00:00,38.18,38.22,38.15,38.21,218488.0,31.2179,31.2506,31.1934,31.2424,218488.0
2020-08-14 14:10:00,38.21,38.23,38.17,38.23,168510.0,31.2424,31.2588,31.2097,31.2588,168510.0
2020-08-14 14:20:00,38.23,38.25,38.17,38.19,147463.0,31.2588,31.2751,31.2097,31.2261,147463.0
2020-08-14 14:30:00,38.19,38.24,38.14,38.16,233629.0,31.2261,31.2669,31.1852,31.2015,233629.0
2020-08-14 14:40:00,38.16,38.16,38.07,38.08,116579.0,31.2015,31.2015,31.1279,31.1361,116579.0
2020-08-14 14:50:00,38.08,38.11,38.05,38.06,244827.0,31.1361,31.1607,31.1116,31.1198,244827.0
2020-08-14 15:00:00,38.06,38.06,38.0,38.05,322266.0,31.1198,31.1198,31.0707,31.1116,322266.0
2020-08-14 15:10:00,38.04,38.05,37.99,38.0,245252.0,31.1034,31.1116,31.0625,31.0707,245252.0
2020-08-14 15:20:00,38.0,38.02,37.94,38.02,361346.0,31.0707,31.0871,31.0217,31.0871,361346.0
2020-08-14 15:30:00,38.01,38.04,37.96,37.99,323796.0,31.0789,31.1034,31.038,31.0625,323796.0
2020-08-14 15:40:00,37.99,38.09,37.99,38.04,368543.0,31.0625,31.1443,31.0625,31.1034,368543.0
2020-08-14 15:50:00,38.04,38.21,38.03,38.21,886596.0,31.1034,31.2424,31.0952,31.2424,886596.0
2020-08-17 09:30:00,38.2,38.22,37.97,38.03,920326.0,31.2342,31.2506,31.0462,31.0952,920326.0
2020-08-17 09:40:00,38.04,38.12,37.96,38.09,459367.0,31.1034,31.1688,31.038,31.1443,459367.0
2020-08-17 09:50:00,38.09,38.09,37.89,37.96,556862.0,31.1443,31.1443,30.9808,31.038,556862.0
2020-08-17 10:00:00,37.96,37.99,37.77,37.79,329847.0,31.038,31.0625,30.8827,30.899,329847.0
2020-08-17 10:10:00,37.8,37.95,37.79,37.9,477081.0,30.9072,31.0298,30.899,30.9889,477081.0
2020-08-17 10:20:00,37.91,37.96,37.87,37.94,350226.0,30.9971,31.038,30.9644,31.0217,350226.0
2020-08-17 10:30:00,37.94,38.08,37.94,38.04,235666.0,31.0217,31.1361,31.0217,31.1034,235666.0
2020-08-17 10:40:00,38.04,38.15,38.03,38.06,335737.0,31.1034,31.1934,31.0952,31.1198,335737.0
2020-08-17 10:50:00,38.06,38.1,37.97,37.98,375824.0,31.1198,31.1525,31.0462,31.0544,375824.0
2020-08-17 11:00:00,37.97,38.02,37.92,37.92,257445.0,31.0462,31.0871,31.0053,31.0053,257445.0
2020-08-17 11:10:00,37.93,38.0,37.89,37.9,357873.0,31.0135,31.0707,30.9808,30.9889,357873.0
2020-08-17 11:20:00,37.9,37.91,37.82,37.84,542438.0,30.9889,30.9971,30.9235,30.9399,542438.0
2020-08-17 11:30:00,37.84,37.87,37.79,37.83,305572.0,30.9399,30.9644,30.899,30.9317,305572.0
2020-08-17 11:40:00,37.82,37.89,37.82,37.86,147590.0,30.9235,30.9808,30.9235,30.9562,147590.0
2020-08-17 11:50:00,37.87,37.9,37.83,37.89,191269.0,30.9644,30.9889,30.9317,30.9808,191269.0
2020-08-17 12:00:00,37.89,37.95,37.89,37.95,160567.0,30.9808,31.0298,30.9808,31.0298,160567.0
2020-08-17 12:10:00,37.95,37.96,37.91,37.94,158107.0,31.0298,31.038,30.9971,31.0217,158107.0
2020-08-17 12:20:00,37.95,37.98,37.94,37.97,169207.0,31.0298,31.0544,31.0217,31.0462,169207.0
2020-08-17 12:30:00,37.97,38.0,37.96,38.0,65526.0,31.0462,31.0707,31.038,31.0707,65526.0
2020-08-17 12:40:00,37.99,38.0,37.96,37.96,106676.0,31.0625,31.0707,31.038,31.038,106676.0
2020-08-17 12:50:00,37.96,37.98,37.93,37.93,101411.0,31.038,31.0544,31.0135,31.0135,101411.0
2020-08-17 13:00:00,37.94,37.99,37.92,37.98,235408.0,31.0217,31.0625,31.0053,31.0544,235408.0
2020-08-17 13:10:00,37.99,38.01,37.98,37.99,127017.0,31.0625,31.0789,31.0544,31.0625,127017.0
2020-08-17 13:20:00,37.99,38.03,37.98,38.02,145939.0,31.0625,31.0952,31.0544,31.0871,145939.0
2020-08-17 13:30:00,38.02,38.04,37.95,37.95,209624.0,31.0871,31.1034,31.0298,31.0298,209624.0
2020-08-17 13:40:00,37.95,37.95,37.79,37.8,502223.0,31.0298,31.0298,30.899,30.9072,502223.0
2020-08-17 13:50:00,37.79,37.82,37.76,37.82,187797.0,30.899,30.9235,30.8745,30.9235,187797.0
2020-08-17 14:00:00,37.82,37.9,37.8,37.9,234386.0,30.9235,30.9889,30.9072,30.9889,234386.0
2020-08-17 14:10:00,37.9,37.9,37.84,37.88,229916.0,30.9889,30.9889,30.9399,30.9726,229916.0
2020-08-17 14:20:00,37.88,37.93,37.87,37.91,176307.0,30.9726,31.0135,30.9644,30.9971,176307.0
2020-08-17 14:30:00,37.91,37.94,37.9,37.94,174786.0,30.9971,31.0217,30.9889,31.0217,174786.0
2020-08-17 14:40:00,37.94,37.97,37.91,37.91,274728.0,31.0217,31.0462,30.9971,30.9971,274728.0
2020-08-17 14:50:00,37.91,37.92,37.86,37.88,313270.0,30.9971,31.0053,30.9562,30.9726,313270.0
2020-08-17 15:00:00,37.89,37.89,37.81,37.81,279801.0,30.9808,30.9808,30.9154,30.9154,279801.0
2020-08-17 15:10:00,37.81,37.89,37.78,37.89,468273.0,30.9154,30.9808,30.8908,30.9808,468273.0
2020-08-17 15:20:00,37.89,37.97,37.88,37.94,408219.0,30.9808,31.0462,30.9726,31.0217,408219.0
2020-08-17 15:30:00,37.94,37.98,37.93,37.95,501186.0,31.0217,31.0544,31.0135,31.0298,501186.0
2020-08-17 15:40:00,37.95,38.03,37.93,38.02,812742.0,31.0298,31.0952,31.0135,31.0871,812742.0
2020-08-17 15:50:00,38.02,38.03,37.95,38.0,1657286.0,31.0871,31.0952,31.0298,31.0707,1657286.0
2020-08-18 09:30:00,37.83,38.08,37.8,37.95,817411.0,30.9317,31.1361,30.9072,31.0298,817411.0
2020-08-18 09:40:00,37.94,38.2,37.93,38.15,370963.0,31.0217,31.2342,31.0135,31.1934,370963.0
2020-08-18 09:50:00,38.15,38.16,37.93,37.95,663660.0,31.1934,31.2015,31.0135,31.0298,663660.0
2020-08-18 10:00:00,37.96,37.98,37.79,37.81,294053.0,31.038,31.0544,30.899,30.9154,294053.0
2020-08-18 10:10:00,37.82,37.82,37.69,37.73,542212.0,30.9235,30.9235,30.8172,30.8499,542212.0
2020-08-18 10:20:00,37.73,37.76,37.62,37.67,930882.0,30.8499,30.8745,30.76,30.8009,930882.0
2020-08-18 10:30:00,37.67,37.81,37.63,37.8,362265.0,30.8009,30.9154,30.7682,30.9072,362265.0
2020-08-18 10:40:00,37.8,37.85,37.69,37.74,538305.0,30.9072,30.9481,30.8172,30.8581,538305.0
2020-08-18 10:50:00,37.74,37.86,37.73,37.85,214106.0,30.8581,30.9562,30.8499,30.9481,214106.0
2020-08-18 11:00:00,37.86,37.88,37.78,37.81,234196.0,30.9562,30.9726,30.8908,30.9154,234196.0
2020-08-18 11:10:00,37.82,37.84,37.69,37.74,260503.0,30.9235,30.9399,30.8172,30.8581,260503.0
2020-08-18 11:20:00,37.73,37.75,37.68,37.69,239865.0,30.8499,30.8663,30.8091,30.8172,239865.0
2020-08-18 11:30:00,37.69,37.78,37.69,37.72,314067.0,30.8172,30.8908,30.8172,30.8418,314067.0
2020-08-18 11:40:00,37.72,37.78,37.69,37.71,295585.0,30.8418,30.8908,30.8172,30.8336,295585.0
2020-08-18 11:50:00,37.71,37.71,37.62,37.65,197324.0,30.8336,30.8336,30.76,30.7845,197324.0
2020-08-18 12:00:00,37.65,37.68,37.62,37.68,219324.0,30.7845,30.8091,30.76,30.8091,219324.0
2020-08-18 12:10:00,37.68,37.69,37.58,37.61,249047.0,30.8091,30.8172,30.7273,30.7518,249047.0
2020-08-18 12:20:00,37.61,37.67,37.61,37.66,175209.0,30.7518,30.8009,30.7518,30.7927,175209.0
2020-08-18 12:30:00,37.66,37.67,37.61,37.63,357343.0,30.7927,30.8009,30.7518,30.7682,357343.0
2020-08-18 12:40:00,37.64,37.75,37.62,37.71,374765.0,30.7764,30.8663,30.76,30.8336,374765.0
2020-08-18 12:50:00,37.71,37.72,37.67,37.68,346516.0,30.8336,30.8418,30.8009,30.8091,346516.0
2020-08-18 13:00:00,37.68,37.69,37.6,37.61,256379.0,30.8091,30.8172,30.7437,30.7518,256379.0
2020-08-18 13:10:00,37.61,37.62,37.53,37.57,379189.0,30.7518,30.76,30.6864,30.7191,379189.0
2020-08-18 13:20:00,37.56,37.58,37.53,37.55,141959.0,30.7109,30.7273,30.6864,30.7028,141959.0
2020-08-18 13:30:00,37.55,37.61,37.51,37.59,170283.0,30.7028,30.7518,30.6701,30.7355,170283.0
2020-08-18 13:40:00,37.59,37.64,37.58,37.63,180631.0,30.7355,30.7764,30.7273,30.7682,180631.0
2020-08-18 13:50:00,37.63,37.64,37.56,37.57,157735.0,30.7682,30.7764,30.7109,30.7191,157735.0
2020-08-18 14:00:00,37.57,37.58,37.52,37.53,121401.0,30.7191,30.7273,30.6782,30.6864,121401.0
2020-08-18 14:10:00,37.53,37.55,37.5,37.5,172924.0,30.6864,30.7028,30.6619,30.6619,172924.0
2020-08-18 14:20:00,37.51,37.62,37.5,37.58,209952.0,30.6701,30.76,30.6619,30.7273,209952.0
2020-08-18 14:30:00,37.58,37.6,37.5,37.51,165935.0,30.7273,30.7437,30.6619,30.6701,165935.0
2020-08-18 14:40:00,37.52,37.57,37.49,37.5,249342.0,30.6782,30.7191,30.6537,30.6619,249342.0
2020-08-18 14:50:00,37.5,37.5,37.46,37.47,315623.0,30.6619,30.6619,30.6292,30.6374,315623.0
2020-08-18 15:00:00,37.47,37.47,37.41,37.41,122202.0,30.6374,30.6374,30.5883,30.5883,122202.0
2020-08-18 15:10:00,37.41,37.47,37.39,37.45,335188.0,30.5883,30.6374,30.5719,30.621,335188.0
2020-08-18 15:20:00,37.44,37.49,37.41,37.44,400261.0,30.6128,30.6537,30.5883,30.6128,400261.0
2020-08-18 15:30:00,37.43,37.48,37.42,37.42,401384.0,30.6047,30.6455,30.5965,30.5965,401384.0
2020-08-18 15:40:00,37.42,37.44,37.38,37.39,977397.0,30.5965,30.6128,30.5638,30.5719,977397.0
2020-08-18 15:50:00,37.39,37.48,37.37,37.47,947832.0,30.5719,30.6455,30.5556,30.6374,947832.0
2020-08-19 09:30:00,37.47,37.47,37.16,37.36,655743.0,30.6374,30.6374,30.3839,30.5474,655743.0
2020-08-19 09:40:00,37.36,37.5,37.3,37.47,740524.0,30.5474,30.6619,30.4984,30.6374,740524.0
2020-08-19 09:50:00,37.47,37.63,37.43,37.46,934031.0,30.6374,30.7682,30.6047,30.6292,934031.0
2020-08-19 10:00:00,37.46,37.53,37.37,37.39,363819.0,30.6292,30.6864,30.5556,30.5719,363819.0
2020-08-19 10:10:00,37.39,37.39,37.23,37.25,324392.0,30.5719,30.5719,30.4411,30.4575,324392.0
2020-08-19 10:20:00,37.25,37.35,37.2,37.3,200397.0,30.4575,30.5392,30.4166,30.4984,200397.0
2020-08-19 10:30:00,37.31,37.47,37.29,37.4,245739.0,30.5065,30.6374,30.4902,30.5801,245739.0
2020-08-19 10:40:00,37.4,37.48,37.37,37.38,232951.0,30.5801,30.6455,30.5556,30.5638,232951.0
2020-08-19 10:50:00,37.37,37.37,37.25,37.3,171254.0,30.5556,30.5556,30.4575,30.4984,171254.0
2020-08-19 11:00:00,37.29,37.3,37.23,37.27,356115.0,30.4902,30.4984,30.4411,30.4738,356115.0
2020-08-19 11:10:00,37.28,37.37,37.27,37.29,159753.0,30.482,30.5556,30.4738,30.4902,159753.0
2020-08-19 11:20:00,37.28,37.47,37.28,37.42,249536.0,30.482,30.6374,30.482,30.5965,249536.0
2020-08-19 11:30:00,37.42,37.55,37.42,37.49,519153.0,30.5965,30.7028,30.5965,30.6537,519153.0
2020-08-19 11:40:00,37.5,37.6,37.48,37.52,451366.0,30.6619,30.7437,30.6455,30.6782,451366.0
2020-08-19 11:50:00,37.52,37.58,37.48,37.48,232919.0,30.6782,30.7273,30.6455,30.6455,232919.0
2020-08-19 12:00:00,37.48,37.49,37.39,37.44,368777.0,30.6455,30.6537,30.5719,30.6128,368777.0
2020-08-19 12:10:00,37.43,37.43,37.31,37.32,158166.0,30.6047,30.6047,30.5065,30.5147,158166.0
2020-08-19 12:20:00,37.33,37.4,37.32,37.39,177072.0,30.5229,30.5801,30.5147,30.5719,177072.0
2020-08-19 12:30:00,37.39,37.42,37.38,37.4,175623.0,30.5719,30.5965,30.5638,30.5801,175623.0
2020-08-19 12:40:00,37.41,37.41,37.3,37.32,141608.0,30.5883,30.5883,30.4984,30.5147,141608.0
2020-08-19 12:50:00,37.33,37.33,37.26,37.3,165437.0,30.5229,30.5229,30.4657,30.4984,165437.0
2020-08-19 13:00:00,37.3,37.42,37.3,37.4,122831.0,30.4984,30.5965,30.4984,30.5801,122831.0
2020-08-19 13:10:00,37.39,37.44,37.39,37.41,167209.0,30.5719,30.6128,30.5719,30.5883,167209.0
2020-08-19 13:20:00,37.42,37.45,37.29,37.3,334448.0,30.5965,30.621,30.4902,30.4984,334448.0
2020-08-19 13:30:00,37.3,37.33,37.27,37.27,373795.0,30.4984,30.5229,30.4738,30.4738,373795.0
2020-08-19 13:40:00,37.27,37.3,37.25,37.28,380941.0,30.4738,30.4984,30.4575,30.482,380941.0
2020-08-19 13:50:00,37.28,37.33,37.28,37.3,212153.0,30.482,30.5229,30.482,30.4984,212153.0
2020-08-19 14:00:00,37.3,37.39,37.28,37.37,222569.0,30.4984,30.5719,30.482,30.5556,222569.0
2020-08-19 14:10:00,37.37,37.37,37.2,37.23,289095.0,30.5556,30.5556,30.4166,30.4411,289095.0
2020-08-19 14:20:00,37.23,37.4,37.23,37.34,896886.0,30.4411,30.5801,30.4411,30.5311,896886.0
2020-08-19 14:30:00,37.34,37.35,37.23,37.27,403174.0,30.5311,30.5392,30.4411,30.4738,403174.0
2020-08-19 14:40:00,37.27,37.29,37.2,37.27,273151.0,30.4738,30.4902,30.4166,30.4738,273151.0
2020-08-19 14:50:00,37.27,37.31,37.24,37.26,365921.0,30.4738,30.5065,30.4493,30.4657,365921.0
2020-08-19 15:00:00,37.26,37.3,37.25,37.27,212520.0,30.4657,30.4984,30.4575,30.4738,212520.0
2020-08-19 15:10:00,37.27,37.27,37.17,37.18,384605.0,30.4738,30.4738,30.3921,30.4002,384605.0
2020-08-19 15:20:00,37.18,37.19,37.1,37.12,256621.0,30.4002,30.4084,30.3348,30.3512,256621.0
2020-08-19 15:30:00,37.13,37.16,37.08,37.09,278753.0,30.3594,30.3839,30.3185,30.3267,278753.0
2020-08-19 15:40:00,37.08,37.11,36.97,36.99,867755.0,30.3185,30.343,30.2285,30.2449,867755.0
2020-08-19 15:50:00,36.99,37.08,36.94,37.05,1018985.0,30.2449,30.3185,30.204,30.2939,1018985.0
2020-08-20 09:30:00,36.51,36.75,36.41,36.54,1685920.0,29.8524,30.0487,29.7706,29.8769,1685920.0
2020-08-20 09:40:00,36.53,36.55,36.36,36.43,897091.0,29.8688,29.8851,29.7298,29.787,897091.0
2020-08-20 09:50:00,36.44,36.5,36.34,36.37,330645.0,29.7952,29.8442,29.7134,29.7379,330645.0
2020-08-20 10:00:00,36.36,36.47,36.3,36.47,425540.0,29.7298,29.8197,29.6807,29.8197,425540.0
2020-08-20 10:10:00,36.46,36.65,36.44,36.63,452796.0,29.8115,29.9669,29.7952,29.9505,452796.0
2020-08-20 10:20:00,36.63,36.73,36.59,36.64,646358.0,29.9505,30.0323,29.9178,29.9587,646358.0
2020-08-20 10:30:00,36.63,36.66,36.5,36.51,540834.0,29.9505,29.9751,29.8442,29.8524,540834.0
2020-08-20 10:40:00,36.51,36.55,36.45,36.54,388572.0,29.8524,29.8851,29.8034,29.8769,388572.0
2020-08-20 10:50:00,36.54,36.56,36.39,36.42,494869.0,29.8769,29.8933,29.7543,29.7788,494869.0
2020-08-20 11:00:00,36.41,36.45,36.35,36.41,655363.0,29.7706,29.8034,29.7216,29.7706,655363.0
2020-08-20 11:10:00,36.42,36.46,36.35,36.37,321624.0,29.7788,29.8115,29.7216,29.7379,321624.0
2020-08-20 11:20:00,36.37,36.42,36.31,36.41,341891.0,29.7379,29.7788,29.6889,29.7706,341891.0
2020-08-20 11:30:00,36.41,36.46,36.35,36.45,403444.0,29.7706,29.8115,29.7216,29.8034,403444.0
2020-08-20 11:40:00,36.46,36.53,36.44,36.52,369313.0,29.8115,29.8688,29.7952,29.8606,369313.0
2020-08-20 11:50:00,36.51,36.58,36.5,36.53,246360.0,29.8524,29.9096,29.8442,29.8688,246360.0
2020-08-20 12:00:00,36.53,36.54,36.47,36.52,216543.0,29.8688,29.8769,29.8197,29.8606,216543.0
2020-08-20 12:10:00,36.52,36.52,36.44,36.46,241032.0,29.8606,29.8606,29.7952,29.8115,241032.0
2020-08-20 12:20:00,36.46,36.48,36.42,36.47,219543.0,29.8115,29.8279,29.7788,29.8197,219543.0
2020-08-20 12:30:00,36.46,36.51,36.45,36.48,200014.0,29.8115,29.8524,29.8034,29.8279,200014.0
2020-08-20 12:40:00,36.48,36.49,36.44,36.48,158261.0,29.8279,29.8361,29.7952,29.8279,158261.0
2020-08-20 12:50:00,36.49,36.57,36.48,36.5,530908.0,29.8361,29.9015,29.8279,29.8442,530908.0
2020-08-20 13:00:00,36.49,36.56,36.48,36.49,263597.0,29.8361,29.8933,29.8279,29.8361,263597.0
2020-08-20 13:10:00,36.49,36.52,36.44,36.44,393240.0,29.8361,29.8606,29.7952,29.7952,393240.0
2020-08-20 13:20:00,36.44,36.47,36.43,36.45,183462.0,29.7952,29.8197,29.787,29.8034,183462.0
2020-08-20 13:30:00,36.45,36.48,36.43,36.45,197117.0,29.8034,29.8279,29.787,29.8034,197117.0
2020-08-20 13:40:00,36.44,36.45,36.36,36.4,281101.0,29.7952,29.8034,29.7298,29.7625,281101.0
2020-08-20 13:50:00,36.4,36.41,36.33,36.36,446406.0,29.7625,29.7706,29.7052,29.7298,446406.0
2020-08-20 14:00:00,36.36,36.42,36.35,36.41,268399.0,29.7298,29.7788,29.7216,29.7706,268399.0
2020-08-20 14:10:00,36.4,36.49,36.38,36.48,196575.0,29.7625,29.8361,29.7461,29.8279,196575.0
2020-08-20 14:20:00,36.48,36.51,36.44,36.47,414212.0,29.8279,29.8524,29.7952,29.8197,414212.0
2020-08-20 14:30:00,36.48,36.51,36.46,36.47,126943.0,29.8279,29.8524,29.8115,29.8197,126943.0
2020-08-20 14:40:00,36.48,36.5,36.43,36.46,275877.0,29.8279,29.8442,29.787,29.8115,275877.0
2020-08-20 14:50:00,36.46,36.47,36.43,36.46,299276.0,29.8115,29.8197,29.787,29.8115,299276.0
2020-08-20 15:00:00,36.45,36.54,36.45,36.52,535766.0,29.8034,29.8769,29.8034,29.8606,535766.0
2020-08-20 15:10:00,36.51,36.54,36.44,36.45,376448.0,29.8524,29.8769,29.7952,29.8034,376448.0
2020-08-20 15:20:00,36.45,36.45,36.38,36.44,448909.0,29.8034,29.8034,29.7461,29.7952,448909.0
2020-08-20 15:30:00,36.44,36.44,36.36,36.38,590942.0,29.7952,29.7952,29.7298,29.7461,590942.0
2020-08-20 15:40:00,36.38,36.44,36.38,36.39,792908.0,29.7461,29.7952,29.7461,29.7543,792908.0
2020-08-20 15:50:00,36.39,36.39,36.25,36.25,1521591.0,29.7543,29.7543,29.6398,29.6398,1521591.0
2020-08-21 09:30:00,36.12,36.16,35.96,36.08,1593744.0,29.5335,29.5662,29.4027,29.5008,1593744.0
2020-08-21 09:40:00,36.08,36.14,35.96,36.11,904125.0,29.5008,29.5499,29.4027,29.5254,904125.0
2020-08-21 09:50:00,36.11,36.12,36.01,36.11,532201.0,29.5254,29.5335,29.4436,29.5254,532201.0
2020-08-21 10:00:00,36.12,36.16,36.01,36.15,567351.0,29.5335,29.5662,29.4436,29.5581,567351.0
2020-08-21 10:10:00,36.15,36.2,36.08,36.08,550421.0,29.5581,29.5989,29.5008,29.5008,550421.0
2020-08-21 10:20:00,36.08,36.12,36.03,36.1,330638.0,29.5008,29.5335,29.4599,29.5172,330638.0
2020-08-21 10:30:00,36.1,36.16,36.04,36.16,308399.0,29.5172,29.5662,29.4681,29.5662,308399.0
2020-08-21 10:40:00,36.16,36.18,36.04,36.07,227260.0,29.5662,29.5826,29.4681,29.4926,227260.0
2020-08-21 10:50:00,36.07,36.11,36.0,36.02,223915.0,29.4926,29.5254,29.4354,29.4518,223915.0
2020-08-21 11:00:00,36.02,36.05,35.99,36.03,214038.0,29.4518,29.4763,29.4272,29.4599,214038.0
2020-08-21 11:10:00,36.04,36.06,35.89,35.9,267289.0,29.4681,29.4845,29.3455,29.3536,267289.0
2020-08-21 11:20:00,35.89,35.92,35.81,35.82,427780.0,29.3455,29.37,29.2801,29.2882,427780.0
2020-08-21 11:30:00,35.83,35.84,35.77,35.8,469513.0,29.2964,29.3046,29.2474,29.2719,469513.0
2020-08-21 11:40:00,35.81,35.84,35.77,35.77,473556.0,29.2801,29.3046,29.2474,29.2474,473556.0
2020-08-21 11:50:00,35.78,35.78,35.69,35.7,911753.0,29.2555,29.2555,29.1819,29.1901,911753.0
2020-08-21 12:00:00,35.71,35.81,35.7,35.77,450667.0,29.1983,29.2801,29.1901,29.2474,450667.0
2020-08-21 12:10:00,35.78,35.85,35.75,35.83,355641.0,29.2555,29.3128,29.231,29.2964,355641.0
2020-08-21 12:20:00,35.84,35.86,35.79,35.82,255376.0,29.3046,29.3209,29.2637,29.2882,255376.0
2020-08-21 12:30:00,35.82,35.84,35.79,35.82,237118.0,29.2882,29.3046,29.2637,29.2882,237118.0
2020-08-21 12:40:00,35.82,35.87,35.81,35.84,149725.0,29.2882,29.3291,29.2801,29.3046,149725.0
2020-08-21 12:50:00,35.84,35.91,35.84,35.87,232265.0,29.3046,29.3618,29.3046,29.3291,232265.0
2020-08-21 13:00:00,35.87,35.91,35.82,35.91,145331.0,29.3291,29.3618,29.2882,29.3618,145331.0
2020-08-21 13:10:00,35.91,35.96,35.88,35.89,300106.0,29.3618,29.4027,29.3373,29.3455,300106.0
2020-08-21 13:20:00,35.89,35.9,35.87,35.89,246220.0,29.3455,29.3536,29.3291,29.3455,246220.0
2020-08-21 13:30:00,35.89,35.98,35.88,35.97,267618.0,29.3455,29.4191,29.3373,29.4109,267618.0
2020-08-21 13:40:00,35.97,36.05,35.96,36.04,449109.0,29.4109,29.4763,29.4027,29.4681,449109.0
2020-08-21 13:50:00,36.04,36.04,35.97,36.01,245573.0,29.4681,29.4681,29.4109,29.4436,245573.0
2020-08-21 14:00:00,36.01,36.02,35.95,35.98,202780.0,29.4436,29.4518,29.3945,29.4191,202780.0
2020-08-21 14:10:00,35.98,35.99,35.95,35.97,243475.0,29.4191,29.4272,29.3945,29.4109,243475.0
2020-08-21 14:20:00,35.97,36.01,35.96,35.98,166060.0,29.4109,29.4436,29.4027,29.4191,166060.0
2020-08-21 14:30:00,35.98,36.05,35.98,36.02,264178.0,29.4191,29.4763,29.4191,29.4518,264178.0
2020-08-21 14:40:00,36.01,36.02,35.91,35.94,338821.0,29.4436,29.4518,29.3618,29.3864,338821.0
2020-08-21 14:50:00,35.94,35.94,35.91,35.93,160752.0,29.3864,29.3864,29.3618,29.3782,160752.0
2020-08-21 15:00:00,35.92,35.96,35.91,35.93,190605.0,29.37,29.4027,29.3618,29.3782,190605.0
2020-08-21 15:10:00,35.93,35.97,35.9,35.93,210017.0,29.3782,29.4109,29.3536,29.3782,210017.0
2020-08-21 15:20:00,35.94,35.97,35.92,35.96,270902.0,29.3864,29.4109,29.37,29.4027,270902.0
2020-08-21 15:30:00,35.96,35.98,35.92,35.95,412192.0,29.4027,29.4191,29.37,29.3945,412192.0
2020-08-21 15:40:00,35.95,35.99,35.93,35.96,670423.0,29.3945,29.4272,29.3782,29.4027,670423.0
2020-08-21 15:50:00,35.96,36.05,35.96,36.03,1539446.0,29.4027,29.4763,29.4027,29.4599,1539446.0
2020-08-24 09:30:00,36.25,36.41,36.09,36.1,989982.0,29.6398,29.7706,29.509,29.5172,989982.0
2020-08-24 09:40:00,36.1,36.19,36.03,36.19,591226.0,29.5172,29.5908,29.4599,29.5908,591226.0
2020-08-24 09:50:00,36.19,36.47,36.16,36.36,612532.0,29.5908,29.8197,29.5662,29.7298,612532.0
2020-08-24 10:00:00,36.37,36.74,36.32,36.72,732367.0,29.7379,30.0405,29.6971,30.0241,732367.0
2020-08-24 10:10:00,36.73,36.81,36.64,36.76,750513.0,30.0323,30.0977,29.9587,30.0568,750513.0
2020-08-24 10:20:00,36.76,36.82,36.7,36.78,900798.0,30.0568,30.1059,30.0078,30.0732,900798.0
2020-08-24 10:30:00,36.79,36.94,36.76,36.86,590967.0,30.0814,30.204,30.0568,30.1386,590967.0
2020-08-24 10:40:00,36.87,36.97,36.83,36.92,570443.0,30.1468,30.2285,30.1141,30.1877,570443.0
2020-08-24 10:50:00,36.92,37.03,36.88,37.01,472605.0,30.1877,30.2776,30.1549,30.2612,472605.0
2020-08-24 11:00:00,37.01,37.01,36.86,36.94,1847250.0,30.2612,30.2612,30.1386,30.204,1847250.0
2020-08-24 11:10:00,36.93,37.02,36.92,37.02,429842.0,30.1958,30.2694,30.1877,30.2694,429842.0
2020-08-24 11:20:00,37.01,37.14,37.0,37.11,373020.0,30.2612,30.3675,30.2531,30.343,373020.0
2020-08-24 11:30:00,37.11,37.28,37.1,37.17,934996.0,30.343,30.482,30.3348,30.3921,934996.0
2020-08-24 11:40:00,37.18,37.2,37.04,37.12,545631.0,30.4002,30.4166,30.2858,30.3512,545631.0
2020-08-24 11:50:00,37.12,37.13,36.97,37.01,532048.0,30.3512,30.3594,30.2285,30.2612,532048.0
2020-08-24 12:00:00,37.01,37.03,36.88,36.89,547302.0,30.2612,30.2776,30.1549,30.1631,547302.0
2020-08-24 12:10:00,36.9,36.98,36.89,36.93,276369.0,30.1713,30.2367,30.1631,30.1958,276369.0
2020-08-24 12:20:00,36.93,36.94,36.87,36.87,154674.0,30.1958,30.204,30.1468,30.1468,154674.0
2020-08-24 12:30:00,36.87,36.9,36.8,36.82,191897.0,30.1468,30.1713,30.0895,30.1059,191897.0
2020-08-24 12:40:00,36.83,36.86,36.78,36.79,272790.0,30.1141,30.1386,30.0732,30.0814,272790.0
2020-08-24 12:50:00,36.79,36.82,36.72,36.75,265979.0,30.0814,30.1059,30.0241,30.0487,265979.0
2020-08-24 13:00:00,36.75,36.82,36.74,36.75,397711.0,30.0487,30.1059,30.0405,30.0487,397711.0
2020-08-24 13:10:00,36.75,36.8,36.73,36.75,203710.0,30.0487,30.0895,30.0323,30.0487,203710.0
2020-08-24 13:20:00,36.75,36.85,36.74,36.84,386016.0,30.0487,30.1304,30.0405,30.1222,386016.0
2020-08-24 13:30:00,36.84,36.9,36.83,36.85,273461.0,30.1222,30.1713,30.1141,30.1304,273461.0
2020-08-24 13:40:00,36.85,36.89,36.8,36.8,263614.0,30.1304,30.1631,30.0895,30.0895,263614.0
2020-08-24 13:50:00,36.8,36.83,36.77,36.77,396071.0,30.0895,30.1141,30.065,30.065,396071.0
2020-08-24 14:00:00,36.78,36.8,36.75,36.79,287509.0,30.0732,30.0895,30.0487,30.0814,287509.0
2020-08-24 14:10:00,36.79,36.8,36.7,36.73,371502.0,30.0814,30.0895,30.0078,30.0323,371502.0
2020-08-24 14:20:00,36.73,36.77,36.7,36.77,550252.0,30.0323,30.065,30.0078,30.065,550252.0
2020-08-24 14:30:00,36.77,36.81,36.71,36.8,270367.0,30.065,30.0977,30.0159,30.0895,270367.0
2020-08-24 14:40:00,36.79,36.89,36.78,36.88,421788.0,30.0814,30.1631,30.0732,30.1549,421788.0
2020-08-24 14:50:00,36.88,36.91,36.84,36.85,708094.0,30.1549,30.1795,30.1222,30.1304,708094.0
2020-08-24 15:00:00,36.85,36.9,36.81,36.83,512815.0,30.1304,30.1713,30.0977,30.1141,512815.0
2020-08-24 15:10:00,36.83,36.83,36.76,36.77,667373.0,30.1141,30.1141,30.0568,30.065,667373.0
2020-08-24 15:20:00,36.77,36.95,36.75,36.94,1215646.0,30.065,30.2122,30.0487,30.204,1215646.0
2020-08-24 15:30:00,36.94,36.95,36.87,36.92,1347112.0,30.204,30.2122,30.1468,30.1877,1347112.0
2020-08-24 15:40:00,36.92,36.95,36.88,36.94,612991.0,30.1877,30.2122,30.1549,30.204,612991.0
2020-08-24 15:50:00,36.94,37.04,36.89,37.03,2275697.0,30.204,30.2858,30.1631,30.2776,2275697.0
2020-08-25 09:30:00,37.22,37.27,36.93,37.01,2002253.0,30.4329,30.4738,30.1958,30.2612,2002253.0
2020-08-25 09:40:00,37.0,37.05,36.79,37.01,1036132.0,30.2531,30.2939,30.0814,30.2612,1036132.0
2020-08-25 09:50:00,37.0,37.07,36.93,36.98,551292.0,30.2531,30.3103,30.1958,30.2367,551292.0
2020-08-25 10:00:00,36.98,37.02,36.75,36.8,472102.0,30.2367,30.2694,30.0487,30.0895,472102.0
2020-08-25 10:10:00,36.8,36.85,36.67,36.71,433734.0,30.0895,30.1304,29.9832,30.0159,433734.0
2020-08-25 10:20:00,36.7,36.78,36.62,36.66,470888.0,30.0078,30.0732,29.9424,29.9751,470888.0
2020-08-25 10:30:00,36.66,36.67,36.48,36.61,806744.0,29.9751,29.9832,29.8279,29.9342,806744.0
2020-08-25 10:40:00,36.6,36.6,36.43,36.47,706061.0,29.926,29.926,29.787,29.8197,706061.0
2020-08-25 10:50:00,36.46,36.53,36.41,36.48,747772.0,29.8115,29.8688,29.7706,29.8279,747772.0
2020-08-25 11:00:00,36.48,36.56,36.44,36.48,445400.0,29.8279,29.8933,29.7952,29.8279,445400.0
2020-08-25 11:10:00,36.48,36.49,36.34,36.35,325237.0,29.8279,29.8361,29.7134,29.7216,325237.0
2020-08-25 11:20:00,36.34,36.49,36.33,36.48,380165.0,29.7134,29.8361,29.7052,29.8279,380165.0
2020-08-25 11:30:00,36.48,36.57,36.41,36.42,344446.0,29.8279,29.9015,29.7706,29.7788,344446.0
2020-08-25 11:40:00,36.42,36.43,36.32,36.43,517606.0,29.7788,29.787,29.6971,29.787,517606.0
2020-08-25 11:50:00,36.43,36.43,36.34,36.36,214258.0,29.787,29.787,29.7134,29.7298,214258.0
2020-08-25 12:00:00,36.36,36.44,36.32,36.41,308163.0,29.7298,29.7952,29.6971,29.7706,308163.0
2020-08-25 12:10:00,36.41,36.46,36.38,36.41,262484.0,29.7706,29.8115,29.7461,29.7706,262484.0
2020-08-25 12:20:00,36.41,36.45,36.36,36.37,195482.0,29.7706,29.8034,29.7298,29.7379,195482.0
2020-08-25 12:30:00,36.36,36.42,36.34,36.4,230428.0,29.7298,29.7788,29.7134,29.7625,230428.0
2020-08-25 12:40:00,36.39,36.47,36.37,36.47,254838.0,29.7543,29.8197,29.7379,29.8197,254838.0
2020-08-25 12:50:00,36.46,36.5,36.43,36.44,181710.0,29.8115,29.8442,29.787,29.7952,181710.0
2020-08-25 13:00:00,36.44,36.48,36.4,36.47,119968.0,29.7952,29.8279,29.7625,29.8197,119968.0
2020-08-25 13:10:00,36.47,36.47,36.38,36.4,187661.0,29.8197,29.8197,29.7461,29.7625,187661.0
2020-08-25 13:20:00,36.39,36.41,36.33,36.35,315982.0,29.7543,29.7706,29.7052,29.7216,315982.0
2020-08-25 13:30:00,36.35,36.45,36.35,36.41,243303.0,29.7216,29.8034,29.7216,29.7706,243303.0
2020-08-25 13:40:00,36.41,36.46,36.39,36.45,323966.0,29.7706,29.8115,29.7543,29.8034,323966.0
2020-08-25 13:50:00,36.46,36.51,36.45,36.48,187076.0,29.8115,29.8524,29.8034,29.8279,187076.0
2020-08-25 14:00:00,36.49,36.5,36.45,36.47,196503.0,29.8361,29.8442,29.8034,29.8197,196503.0
2020-08-25 14:10:00,36.46,36.5,36.36,36.43,339455.0,29.8115,29.8442,29.7298,29.787,339455.0
2020-08-25 14:20:00,36.43,36.51,36.41,36.48,328529.0,29.787,29.8524,29.7706,29.8279,328529.0
2020-08-25 14:30:00,36.48,36.49,36.45,36.48,281539.0,29.8279,29.8361,29.8034,29.8279,281539.0
2020-08-25 14:40:00,36.49,36.49,36.42,36.45,212706.0,29.8361,29.8361,29.7788,29.8034,212706.0
2020-08-25 14:50:00,36.46,36.47,36.42,36.43,260511.0,29.8115,29.8197,29.7788,29.787,260511.0
2020-08-25 15:00:00,36.44,36.5,36.43,36.49,347475.0,29.7952,29.8442,29.787,29.8361,347475.0
2020-08-25 15:10:00,36.48,36.53,36.48,36.51,414360.0,29.8279,29.8688,29.8279,29.8524,414360.0
2020-08-25 15:20:00,36.51,36.57,36.5,36.55,775164.0,29.8524,29.9015,29.8442,29.8851,775164.0
2020-08-25 15:30:00,36.55,36.58,36.51,36.52,647257.0,29.8851,29.9096,29.8524,29.8606,647257.0
2020-08-25 15:40:00,36.51,36.53,36.49,36.52,658597.0,29.8524,29.8688,29.8361,29.8606,658597.0
2020-08-25 15:50:00,36.52,36.55,36.49,36.51,1727348.0,29.8606,29.8851,29.8361,29.8524,1727348.0
2020-08-26 09:30:00,36.45,36.45,36.16,36.37,808400.0,29.8034,29.8034,29.5662,29.7379,808400.0
2020-08-26 09:40:00,36.36,36.44,36.24,36.29,381786.0,29.7298,29.7952,29.6316,29.6725,381786.0
2020-08-26 09:50:00,36.29,36.35,36.25,36.3,466596.0,29.6725,29.7216,29.6398,29.6807,466596.0
2020-08-26 10:00:00,36.3,36.36,36.21,36.35,305527.0,29.6807,29.7298,29.6071,29.7216,305527.0
2020-08-26 10:10:00,36.35,36.36,36.24,36.25,492372.0,29.7216,29.7298,29.6316,29.6398,492372.0
2020-08-26 10:20:00,36.25,36.26,36.18,36.23,313821.0,29.6398,29.648,29.5826,29.6235,313821.0
2020-08-26 10:30:00,36.23,36.24,36.14,36.15,419961.0,29.6235,29.6316,29.5499,29.5581,419961.0
2020-08-26 10:40:00,36.15,36.17,36.07,36.1,344039.0,29.5581,29.5744,29.4926,29.5172,344039.0
2020-08-26 10:50:00,36.1,36.12,35.98,36.0,434529.0,29.5172,29.5335,29.4191,29.4354,434529.0
2020-08-26 11:00:00,36.0,36.03,35.94,35.96,347428.0,29.4354,29.4599,29.3864,29.4027,347428.0
2020-08-26 11:10:00,35.96,36.06,35.93,35.94,518377.0,29.4027,29.4845,29.3782,29.3864,518377.0
2020-08-26 11:20:00,35.94,36.01,35.92,36.01,367582.0,29.3864,29.4436,29.37,29.4436,367582.0
2020-08-26 11:30:00,36.01,36.01,35.92,35.97,949174.0,29.4436,29.4436,29.37,29.4109,949174.0
2020-08-26 11:40:00,35.96,36.04,35.9,36.03,808795.0,29.4027,29.4681,29.3536,29.4599,808795.0
2020-08-26 11:50:00,36.03,36.05,35.94,35.95,669845.0,29.4599,29.4763,29.3864,29.3945,669845.0
2020-08-26 12:00:00,35.96,35.98,35.91,35.96,309501.0,29.4027,29.4191,29.3618,29.4027,309501.0
2020-08-26 12:10:00,35.96,36.04,35.93,36.03,241584.0,29.4027,29.4681,29.3782,29.4599,241584.0
2020-08-26 12:20:00,36.04,36.04,35.98,35.99,172957.0,29.4681,29.4681,29.4191,29.4272,172957.0
2020-08-26 12:30:00,35.99,36.0,35.95,36.0,188492.0,29.4272,29.4354,29.3945,29.4354,188492.0
2020-08-26 12:40:00,35.99,36.08,35.98,36.05,256002.0,29.4272,29.5008,29.4191,29.4763,256002.0
2020-08-26 12:50:00,36.06,36.06,36.0,36.0,101658.0,29.4845,29.4845,29.4354,29.4354,101658.0
2020-08-26 13:00:00,36.01,36.06,35.99,36.05,325222.0,29.4436,29.4845,29.4272,29.4763,325222.0
2020-08-26 13:10:00,36.06,36.1,36.01,36.02,537029.0,29.4845,29.5172,29.4436,29.4518,537029.0
2020-08-26 13:20:00,36.02,36.04,35.99,36.0,150367.0,29.4518,29.4681,29.4272,29.4354,150367.0
2020-08-26 13:30:00,36.0,36.01,35.98,35.99,119389.0,29.4354,29.4436,29.4191,29.4272,119389.0
2020-08-26 13:40:00,36.0,36.01,35.97,35.98,167842.0,29.4354,29.4436,29.4109,29.4191,167842.0
2020-08-26 13:50:00,35.98,35.99,35.92,35.93,223117.0,29.4191,29.4272,29.37,29.3782,223117.0
2020-08-26 14:00:00,35.93,35.95,35.88,35.89,371050.0,29.3782,29.3945,29.3373,29.3455,371050.0
2020-08-26 14:10:00,35.9,35.91,35.86,35.87,308082.0,29.3536,29.3618,29.3209,29.3291,308082.0
2020-08-26 14:20:00,35.88,35.9,35.84,35.84,240536.0,29.3373,29.3536,29.3046,29.3046,240536.0
2020-08-26 14:30:00,35.85,35.86,35.77,35.77,426631.0,29.3128,29.3209,29.2474,29.2474,426631.0
2020-08-26 14:40:00,35.77,35.81,35.72,35.73,638788.0,29.2474,29.2801,29.2065,29.2146,638788.0
2020-08-26 14:50:00,35.74,35.85,35.72,35.79,777467.0,29.2228,29.3128,29.2065,29.2637,777467.0
2020-08-26 15:00:00,35.79,35.87,35.77,35.85,351302.0,29.2637,29.3291,29.2474,29.3128,351302.0
2020-08-26 15:10:00,35.85,35.91,35.84,35.89,497338.0,29.3128,29.3618,29.3046,29.3455,497338.0
2020-08-26 15:20:00,35.89,35.94,35.86,35.91,671758.0,29.3455,29.3864,29.3209,29.3618,671758.0
2020-08-26 15:30:00,35.91,35.92,35.81,35.84,489599.0,29.3618,29.37,29.2801,29.3046,489599.0
2020-08-26 15:40:00,35.84,35.85,35.77,35.8,633164.0,29.3046,29.3128,29.2474,29.2719,633164.0
2020-08-26 15:50:00,35.8,35.81,35.68,35.71,1266657.0,29.2719,29.2801,29.1738,29.1983,1266657.0
2020-08-27 09:30:00,35.74,36.04,35.74,35.82,2473567.0,29.2228,29.4681,29.2228,29.2882,2473567.0
2020-08-27 09:40:00,35.82,35.83,35.64,35.69,834877.0,29.2882,29.2964,29.1411,29.1819,834877.0
2020-08-27 09:50:00,35.69,35.86,35.66,35.85,1513882.0,29.1819,29.3209,29.1574,29.3128,1513882.0
2020-08-27 10:00:00,35.86,35.93,35.69,35.71,1190617.0,29.3209,29.3782,29.1819,29.1983,1190617.0
2020-08-27 10:10:00,35.72,35.75,35.62,35.67,433170.0,29.2065,29.231,29.1247,29.1656,433170.0
2020-08-27 10:20:00,35.68,35.76,35.61,35.66,258188.0,29.1738,29.2392,29.1165,29.1574,258188.0
2020-08-27 10:30:00,35.66,35.74,35.56,35.59,412754.0,29.1574,29.2228,29.0756,29.1002,412754.0
2020-08-27 10:40:00,35.58,35.7,35.57,35.67,397107.0,29.092,29.1901,29.0838,29.1656,397107.0
2020-08-27 10:50:00,35.68,35.78,35.65,35.73,262512.0,29.1738,29.2555,29.1492,29.2146,262512.0
2020-08-27 11:00:00,35.72,35.74,35.61,35.62,374332.0,29.2065,29.2228,29.1165,29.1247,374332.0
2020-08-27 11:10:00,35.61,35.64,35.56,35.6,202972.0,29.1165,29.1411,29.0756,29.1084,202972.0
2020-08-27 11:20:00,35.61,35.67,35.55,35.63,563417.0,29.1165,29.1656,29.0675,29.1329,563417.0
2020-08-27 11:30:00,35.64,35.71,35.6,35.69,409097.0,29.1411,29.1983,29.1084,29.1819,409097.0
2020-08-27 11:40:00,35.69,35.74,35.63,35.64,239864.0,29.1819,29.2228,29.1329,29.1411,239864.0
2020-08-27 11:50:00,35.64,35.7,35.62,35.68,196623.0,29.1411,29.1901,29.1247,29.1738,196623.0
2020-08-27 12:00:00,35.68,35.71,35.61,35.62,507262.0,29.1738,29.1983,29.1165,29.1247,507262.0
2020-08-27 12:10:00,35.62,35.66,35.56,35.57,233657.0,29.1247,29.1574,29.0756,29.0838,233657.0
2020-08-27 12:20:00,35.57,35.6,35.49,35.51,557530.0,29.0838,29.1084,29.0184,29.0348,557530.0
2020-08-27 12:30:00,35.51,35.54,35.43,35.47,404779.0,29.0348,29.0593,28.9694,29.0021,404779.0
2020-08-27 12:40:00,35.47,35.48,35.42,35.44,697021.0,29.0021,29.0102,28.9612,28.9775,697021.0
2020-08-27 12:50:00,35.45,35.45,35.37,35.4,732855.0,28.9857,28.9857,28.9203,28.9448,732855.0
2020-08-27 13:00:00,35.4,35.47,35.36,35.46,346855.0,28.9448,29.0021,28.9121,28.9939,346855.0
2020-08-27 13:10:00,35.45,35.55,35.43,35.51,362385.0,28.9857,29.0675,28.9694,29.0348,362385.0
2020-08-27 13:20:00,35.51,35.6,35.49,35.55,241852.0,29.0348,29.1084,29.0184,29.0675,241852.0
2020-08-27 13:30:00,35.54,35.58,35.52,35.55,218176.0,29.0593,29.092,29.0429,29.0675,218176.0
2020-08-27 13:40:00,35.55,35.56,35.5,35.51,124549.0,29.0675,29.0756,29.0266,29.0348,124549.0
2020-08-27 13:50:00,35.51,35.55,35.47,35.54,294595.0,29.0348,29.0675,29.0021,29.0593,294595.0
2020-08-27 14:00:00,35.53,35.63,35.53,35.58,339031.0,29.0511,29.1329,29.0511,29.092,339031.0
2020-08-27 14:10:00,35.58,35.63,35.51,35.52,230355.0,29.092,29.1329,29.0348,29.0429,230355.0
2020-08-27 14:20:00,35.52,35.56,35.47,35.56,315238.0,29.0429,29.0756,29.0021,29.0756,315238.0
2020-08-27 14:30:00,35.57,35.64,35.55,35.61,313777.0,29.0838,29.1411,29.0675,29.1165,313777.0
2020-08-27 14:40:00,35.62,35.72,35.6,35.69,459383.0,29.1247,29.2065,29.1084,29.1819,459383.0
2020-08-27 14:50:00,35.7,35.7,35.65,35.66,617597.0,29.1901,29.1901,29.1492,29.1574,617597.0
2020-08-27 15:00:00,35.67,35.74,35.64,35.73,351841.0,29.1656,29.2228,29.1411,29.2146,351841.0
2020-08-27 15:10:00,35.73,35.84,35.7,35.83,805984.0,29.2146,29.3046,29.1901,29.2964,805984.0
2020-08-27 15:20:00,35.83,35.86,35.81,35.82,578184.0,29.2964,29.3209,29.2801,29.2882,578184.0
2020-08-27 15:30:00,35.83,35.85,35.8,35.83,339251.0,29.2964,29.3128,29.2719,29.2964,339251.0
2020-08-27 15:40:00,35.83,35.87,35.8,35.85,657654.0,29.2964,29.3291,29.2719,29.3128,657654.0
2020-08-27 15:50:00,35.84,35.87,35.8,35.82,1025327.0,29.3046,29.3291,29.2719,29.2882,1025327.0
2020-08-28 09:30:00,35.94,36.11,35.89,36.01,670811.0,29.3864,29.5254,29.3455,29.4436,670811.0
2020-08-28 09:40:00,36.01,36.23,35.96,36.19,365868.0,29.4436,29.6235,29.4027,29.5908,365868.0
2020-08-28 09:50:00,36.2,36.21,35.96,35.96,343470.0,29.5989,29.6071,29.4027,29.4027,343470.0
2020-08-28 10:00:00,35.96,35.98,35.76,35.84,493343.0,29.4027,29.4191,29.2392,29.3046,493343.0
2020-08-28 10:10:00,35.85,35.95,35.81,35.94,310806.0,29.3128,29.3945,29.2801,29.3864,310806.0
2020-08-28 10:20:00,35.94,36.05,35.93,35.98,318989.0,29.3864,29.4763,29.3782,29.4191,318989.0
2020-08-28 10:30:00,35.99,36.06,35.94,35.97,164088.0,29.4272,29.4845,29.3864,29.4109,164088.0
2020-08-28 10:40:00,35.97,36.08,35.97,36.05,163597.0,29.4109,29.5008,29.4109,29.4763,163597.0
2020-08-28 10:50:00,36.05,36.06,35.91,35.94,838226.0,29.4763,29.4845,29.3618,29.3864,838226.0
2020-08-28 11:00:00,35.95,36.09,35.92,36.05,331989.0,29.3945,29.509,29.37,29.4763,331989.0
2020-08-28 11:10:00,36.06,36.17,36.06,36.11,259045.0,29.4845,29.5744,29.4845,29.5254,259045.0
2020-08-28 11:20:00,36.12,36.16,36.06,36.09,174572.0,29.5335,29.5662,29.4845,29.509,174572.0
2020-08-28 11:30:00,36.1,36.17,36.06,36.15,289370.0,29.5172,29.5744,29.4845,29.5581,289370.0
2020-08-28 11:40:00,36.14,36.16,36.09,36.09,390681.0,29.5499,29.5662,29.509,29.509,390681.0
2020-08-28 11:50:00,36.09,36.11,36.02,36.08,473543.0,29.509,29.5254,29.4518,29.5008,473543.0
2020-08-28 12:00:00,36.07,36.11,36.03,36.1,262926.0,29.4926,29.5254,29.4599,29.5172,262926.0
2020-08-28 12:10:00,36.1,36.18,36.09,36.17,234424.0,29.5172,29.5826,29.509,29.5744,234424.0
2020-08-28 12:20:00,36.16,36.19,36.14,36.19,130926.0,29.5662,29.5908,29.5499,29.5908,130926.0
2020-08-28 12:30:00,36.19,36.2,36.14,36.15,191527.0,29.5908,29.5989,29.5499,29.5581,191527.0
2020-08-28 12:40:00,36.14,36.26,36.13,36.24,146097.0,29.5499,29.648,29.5417,29.6316,146097.0
2020-08-28 12:50:00,36.25,36.27,36.2,36.22,126247.0,29.6398,29.6562,29.5989,29.6153,126247.0
2020-08-28 13:00:00,36.23,36.26,36.2,36.23,197920.0,29.6235,29.648,29.5989,29.6235,197920.0
2020-08-28 13:10:00,36.23,36.29,36.18,36.19,291673.0,29.6235,29.6725,29.5826,29.5908,291673.0
2020-08-28 13:20:00,36.19,36.23,36.19,36.21,172644.0,29.5908,29.6235,29.5908,29.6071,172644.0
2020-08-28 13:30:00,36.21,36.27,36.2,36.26,255932.0,29.6071,29.6562,29.5989,29.648,255932.0
2020-08-28 13:40:00,36.27,36.3,36.25,36.27,171338.0,29.6562,29.6807,29.6398,29.6562,171338.0
2020-08-28 13:50:00,36.27,36.31,36.25,36.3,215726.0,29.6562,29.6889,29.6398,29.6807,215726.0
2020-08-28 14:00:00,36.29,36.29,36.24,36.28,274252.0,29.6725,29.6725,29.6316,29.6644,274252.0
2020-08-28 14:10:00,36.29,36.46,36.27,36.46,263183.0,29.6725,29.8115,29.6562,29.8115,263183.0
2020-08-28 14:20:00,36.46,36.53,36.43,36.47,261013.0,29.8115,29.8688,29.787,29.8197,261013.0
2020-08-28 14:30:00,36.47,36.5,36.41,36.48,206577.0,29.8197,29.8442,29.7706,29.8279,206577.0
2020-08-28 14:40:00,36.48,36.49,36.42,36.46,243243.0,29.8279,29.8361,29.7788,29.8115,243243.0
2020-08-28 14:50:00,36.45,36.51,36.42,36.48,223938.0,29.8034,29.8524,29.7788,29.8279,223938.0
2020-08-28 15:00:00,36.48,36.52,36.46,36.51,287902.0,29.8279,29.8606,29.8115,29.8524,287902.0
2020-08-28 15:10:00,36.52,36.55,36.45,36.45,258869.0,29.8606,29.8851,29.8034,29.8034,258869.0
2020-08-28 15:20:00,36.46,36.51,36.43,36.44,386403.0,29.8115,29.8524,29.787,29.7952,386403.0
2020-08-28 15:30:00,36.44,36.47,36.42,36.45,372171.0,29.7952,29.8197,29.7788,29.8034,372171.0
2020-08-28 15:40:00,36.44,36.5,36.41,36.49,623702.0,29.7952,29.8442,29.7706,29.8361,623702.0
2020-08-28 15:50:00,36.5,36.53,36.44,36.47,2170426.0,29.8442,29.8688,29.7952,29.8197,2170426.0
2020-08-31 09:30:00,36.49,36.54,35.94,36.1,2153748.0,29.8361,29.8769,29.3864,29.5172,2153748.0
2020-08-31 09:40:00,36.1,36.13,35.91,35.94,834288.0,29.5172,29.5417,29.3618,29.3864,834288.0
2020-08-31 09:50:00,35.94,35.94,35.73,35.82,534560.0,29.3864,29.3864,29.2146,29.2882,534560.0
2020-08-31 10:00:00,35.81,35.91,35.73,35.87,757562.0,29.2801,29.3618,29.2146,29.3291,757562.0
2020-08-31 10:10:00,35.88,35.95,35.8,35.93,439296.0,29.3373,29.3945,29.2719,29.3782,439296.0
2020-08-31 10:20:00,35.93,36.07,35.88,36.06,398466.0,29.3782,29.4926,29.3373,29.4845,398466.0
2020-08-31 10:30:00,36.06,36.18,36.05,36.06,445569.0,29.4845,29.5826,29.4763,29.4845,445569.0
2020-08-31 10:40:00,36.06,36.07,35.93,36.0,406331.0,29.4845,29.4926,29.3782,29.4354,406331.0
2020-08-31 10:50:00,36.0,36.13,35.99,36.11,270391.0,29.4354,29.5417,29.4272,29.5254,270391.0
2020-08-31 11:00:00,36.12,36.12,35.97,35.98,322437.0,29.5335,29.5335,29.4109,29.4191,322437.0
2020-08-31 11:10:00,35.98,36.06,35.95,36.02,407396.0,29.4191,29.4845,29.3945,29.4518,407396.0
2020-08-31 11:20:00,36.01,36.02,35.84,35.85,363662.0,29.4436,29.4518,29.3046,29.3128,363662.0
2020-08-31 11:30:00,35.84,35.95,35.84,35.91,327042.0,29.3046,29.3945,29.3046,29.3618,327042.0
2020-08-31 11:40:00,35.91,35.98,35.91,35.94,248470.0,29.3618,29.4191,29.3618,29.3864,248470.0
2020-08-31 11:50:00,35.94,35.97,35.88,35.9,150903.0,29.3864,29.4109,29.3373,29.3536,150903.0
2020-08-31 12:00:00,35.89,35.89,35.84,35.86,223160.0,29.3455,29.3455,29.3046,29.3209,223160.0
2020-08-31 12:10:00,35.86,35.9,35.83,35.87,219733.0,29.3209,29.3536,29.2964,29.3291,219733.0
2020-08-31 12:20:00,35.87,35.9,35.8,35.8,210597.0,29.3291,29.3536,29.2719,29.2719,210597.0
2020-08-31 12:30:00,35.8,35.83,35.78,35.78,562431.0,29.2719,29.2964,29.2555,29.2555,562431.0
2020-08-31 12:40:00,35.78,35.8,35.74,35.77,433939.0,29.2555,29.2719,29.2228,29.2474,433939.0
2020-08-31 12:50:00,35.77,35.83,35.75,35.83,241022.0,29.2474,29.2964,29.231,29.2964,241022.0
2020-08-31 13:00:00,35.83,35.84,35.77,35.83,223622.0,29.2964,29.3046,29.2474,29.2964,223622.0
2020-08-31 13:10:00,35.83,35.86,35.79,35.83,143805.0,29.2964,29.3209,29.2637,29.2964,143805.0
2020-08-31 13:20:00,35.82,35.83,35.77,35.79,165067.0,29.2882,29.2964,29.2474,29.2637,165067.0
2020-08-31 13:30:00,35.78,35.84,35.76,35.82,152668.0,29.2555,29.3046,29.2392,29.2882,152668.0
2020-08-31 13:40:00,35.82,35.84,35.76,35.8,265211.0,29.2882,29.3046,29.2392,29.2719,265211.0
2020-08-31 13:50:00,35.81,35.81,35.75,35.8,178142.0,29.2801,29.2801,29.231,29.2719,178142.0
2020-08-31 14:00:00,35.79,35.8,35.74,35.77,223373.0,29.2637,29.2719,29.2228,29.2474,223373.0
2020-08-31 14:10:00,35.77,35.77,35.72,35.76,170445.0,29.2474,29.2474,29.2065,29.2392,170445.0
2020-08-31 14:20:00,35.76,35.77,35.72,35.73,122179.0,29.2392,29.2474,29.2065,29.2146,122179.0
2020-08-31 14:30:00,35.73,35.78,35.72,35.76,276817.0,29.2146,29.2555,29.2065,29.2392,276817.0
2020-08-31 14:40:00,35.76,35.79,35.75,35.77,197326.0,29.2392,29.2637,29.231,29.2474,197326.0
2020-08-31 14:50:00,35.78,35.78,35.73,35.73,145753.0,29.2555,29.2555,29.2146,29.2146,145753.0
2020-08-31 15:00:00,35.73,35.81,35.72,35.8,390059.0,29.2146,29.2801,29.2065,29.2719,390059.0
2020-08-31 15:10:00,35.8,35.83,35.75,35.76,362332.0,29.2719,29.2964,29.231,29.2392,362332.0
2020-08-31 15:20:00,35.76,35.77,35.7,35.75,852946.0,29.2392,29.2474,29.1901,29.231,852946.0
2020-08-31 15:30:00,35.75,35.79,35.74,35.77,626771.0,29.231,29.2637,29.2228,29.2474,626771.0
2020-08-31 15:40:00,35.77,35.78,35.71,35.78,813292.0,29.2474,29.2555,29.1983,29.2555,813292.0
2020-08-31 15:50:00,35.78,35.78,35.65,35.65,2365338.0,29.2555,29.2555,29.1492,29.1492,2365338.0
2020-09-01 09:30:00,35.46,35.49,34.97,35.22,2113897.0,28.9939,29.0184,28.5932,28.7976,2113897.0
2020-09-01 09:40:00,35.22,35.44,35.14,35.43,1174634.0,28.7976,28.9775,28.7322,28.9694,1174634.0
2020-09-01 09:50:00,35.43,35.48,35.34,35.43,648553.0,28.9694,29.0102,28.8958,28.9694,648553.0
2020-09-01 10:00:00,35.43,35.52,35.34,35.36,583374.0,28.9694,29.0429,28.8958,28.9121,583374.0
2020-09-01 10:10:00,35.36,35.4,35.28,35.36,711846.0,28.9121,28.9448,28.8467,28.9121,711846.0
2020-09-01 10:20:00,35.36,35.48,35.35,35.42,662052.0,28.9121,29.0102,28.9039,28.9612,662052.0
2020-09-01 10:30:00,35.42,35.51,35.42,35.49,524874.0,28.9612,29.0348,28.9612,29.0184,524874.0
2020-09-01 10:40:00,35.48,35.57,35.47,35.56,311387.0,29.0102,29.0838,29.0021,29.0756,311387.0
2020-09-01 10:50:00,35.55,35.56,35.44,35.51,412903.0,29.0675,29.0756,28.9775,29.0348,412903.0
2020-09-01 11:00:00,35.52,35.52,35.42,35.45,343783.0,29.0429,29.0429,28.9612,28.9857,343783.0
2020-09-01 11:10:00,35.45,35.47,35.38,35.42,356289.0,28.9857,29.0021,28.9285,28.9612,356289.0
2020-09-01 11:20:00,35.43,35.44,35.36,35.37,286572.0,28.9694,28.9775,28.9121,28.9203,286572.0
2020-09-01 11:30:00,35.37,35.5,35.36,35.48,386606.0,28.9203,29.0266,28.9121,29.0102,386606.0
2020-09-01 11:40:00,35.49,35.51,35.42,35.45,183598.0,29.0184,29.0348,28.9612,28.9857,183598.0
2020-09-01 11:50:00,35.45,35.5,35.39,35.4,250008.0,28.9857,29.0266,28.9366,28.9448,250008.0
2020-09-01 12:00:00,35.41,35.41,35.34,35.36,188300.0,28.953,28.953,28.8958,28.9121,188300.0
2020-09-01 12:10:00,35.36,35.36,35.29,35.32,217090.0,28.9121,28.9121,28.8549,28.8794,217090.0
2020-09-01 12:20:00,35.32,35.33,35.28,35.33,188154.0,28.8794,28.8876,28.8467,28.8876,188154.0
2020-09-01 12:30:00,35.33,35.34,35.27,35.27,300794.0,28.8876,28.8958,28.8385,28.8385,300794.0
2020-09-01 12:40:00,35.27,35.32,35.26,35.3,594764.0,28.8385,28.8794,28.8304,28.8631,594764.0
2020-09-01 12:50:00,35.29,35.41,35.29,35.4,659182.0,28.8549,28.953,28.8549,28.9448,659182.0
2020-09-01 13:00:00,35.4,35.43,35.37,35.42,294789.0,28.9448,28.9694,28.9203,28.9612,294789.0
2020-09-01 13:10:00,35.42,35.44,35.39,35.41,124090.0,28.9612,28.9775,28.9366,28.953,124090.0
2020-09-01 13:20:00,35.4,35.41,35.37,35.38,205114.0,28.9448,28.953,28.9203,28.9285,205114.0
2020-09-01 13:30:00,35.38,35.4,35.35,35.38,125492.0,28.9285,28.9448,28.9039,28.9285,125492.0
2020-09-01 13:40:00,35.38,35.43,35.35,35.43,125263.0,28.9285,28.9694,28.9039,28.9694,125263.0
2020-09-01 13:50:00,35.43,35.45,35.37,35.38,228572.0,28.9694,28.9857,28.9203,28.9285,228572.0
2020-09-01 14:00:00,35.38,35.41,35.36,35.37,699413.0,28.9285,28.953,28.9121,28.9203,699413.0
2020-09-01 14:10:00,35.37,35.4,35.32,35.33,363768.0,28.9203,28.9448,28.8794,28.8876,363768.0
2020-09-01 14:20:00,35.33,35.34,35.28,35.29,185327.0,28.8876,28.8958,28.8467,28.8549,185327.0
2020-09-01 14:30:00,35.28,35.32,35.27,35.31,246321.0,28.8467,28.8794,28.8385,28.8712,246321.0
2020-09-01 14:40:00,35.31,35.35,35.3,35.31,137428.0,28.8712,28.9039,28.8631,28.8712,137428.0
2020-09-01 14:50:00,35.31,35.33,35.25,35.26,240429.0,28.8712,28.8876,28.8222,28.8304,240429.0
2020-09-01 15:00:00,35.26,35.28,35.24,35.26,179572.0,28.8304,28.8467,28.814,28.8304,179572.0
2020-09-01 15:10:00,35.26,35.26,35.2,35.23,318347.0,28.8304,28.8304,28.7813,28.8058,318347.0
2020-09-01 15:20:00,35.24,35.28,35.2,35.24,697397.0,28.814,28.8467,28.7813,28.814,697397.0
2020-09-01 15:30:00,35.25,35.32,35.21,35.3,332903.0,28.8222,28.8794,28.7895,28.8631,332903.0
2020-09-01 15:40:00,35.3,35.37,35.3,35.34,489558.0,28.8631,28.9203,28.8631,28.8958,489558.0
2020-09-01 15:50:00,35.34,35.41,35.32,35.39,1139646.0,28.8958,28.953,28.8794,28.9366,1139646.0
2020-09-02 09:30:00,35.4,35.4,35.11,35.21,975988.0,28.9448,28.9448,28.7077,28.7895,975988.0
2020-09-02 09:40:00,35.21,35.22,35.02,35.07,808036.0,28.7895,28.7976,28.6341,28.675,808036.0
2020-09-02 09:50:00,35.06,35.34,35.02,35.34,923568.0,28.6668,28.8958,28.6341,28.8958,923568.0
2020-09-02 10:00:00,35.34,35.41,35.25,35.35,1074843.0,28.8958,28.953,28.8222,28.9039,1074843.0
2020-09-02 10:10:00,35.36,35.42,35.26,35.32,1252651.0,28.9121,28.9612,28.8304,28.8794,1252651.0
2020-09-02 10:20:00,35.32,35.37,35.27,35.35,849008.0,28.8794,28.9203,28.8385,28.9039,849008.0
2020-09-02 10:30:00,35.35,35.61,35.35,35.52,1146929.0,28.9039,29.1165,28.9039,29.0429,1146929.0
2020-09-02 10:40:00,35.53,35.57,35.39,35.42,874495.0,29.0511,29.0838,28.9366,28.9612,874495.0
2020-09-02 10:50:00,35.43,35.49,35.42,35.46,866232.0,28.9694,29.0184,28.9612,28.9939,866232.0
2020-09-02 11:00:00,35.46,35.54,35.42,35.49,888618.0,28.9939,29.0593,28.9612,29.0184,888618.0
2020-09-02 11:10:00,35.49,35.53,35.32,35.33,543331.0,29.0184,29.0511,28.8794,28.8876,543331.0
2020-09-02 11:20:00,35.33,35.34,35.19,35.19,1281115.0,28.8876,28.8958,28.7731,28.7731,1281115.0
2020-09-02 11:30:00,35.19,35.33,35.17,35.29,734797.0,28.7731,28.8876,28.7568,28.8549,734797.0
2020-09-02 11:40:00,35.28,35.33,35.24,35.3,801700.0,28.8467,28.8876,28.814,28.8631,801700.0
2020-09-02 11:50:00,35.3,35.39,35.29,35.36,459777.0,28.8631,28.9366,28.8549,28.9121,459777.0
2020-09-02 12:00:00,35.37,35.38,35.26,35.31,523329.0,28.9203,28.9285,28.8304,28.8712,523329.0
2020-09-02 12:10:00,35.31,35.31,35.26,35.3,555051.0,28.8712,28.8712,28.8304,28.8631,555051.0
2020-09-02 12:20:00,35.29,35.39,35.28,35.36,299050.0,28.8549,28.9366,28.8467,28.9121,299050.0
2020-09-02 12:30:00,35.37,35.38,35.33,35.36,302809.0,28.9203,28.9285,28.8876,28.9121,302809.0
2020-09-02 12:40:00,35.36,35.37,35.3,35.31,321844.0,28.9121,28.9203,28.8631,28.8712,321844.0
2020-09-02 12:50:00,35.31,35.31,35.25,35.26,276308.0,28.8712,28.8712,28.8222,28.8304,276308.0
2020-09-02 13:00:00,35.26,35.27,35.21,35.26,325831.0,28.8304,28.8385,28.7895,28.8304,325831.0
2020-09-02 13:10:00,35.26,35.28,35.24,35.27,356362.0,28.8304,28.8467,28.814,28.8385,356362.0
2020-09-02 13:20:00,35.27,35.33,35.23,35.32,267243.0,28.8385,28.8876,28.8058,28.8794,267243.0
2020-09-02 13:30:00,35.32,35.33,35.28,35.29,193950.0,28.8794,28.8876,28.8467,28.8549,193950.0
2020-09-02 13:40:00,35.29,35.33,35.25,35.25,285471.0,28.8549,28.8876,28.8222,28.8222,285471.0
2020-09-02 13:50:00,35.26,35.26,35.21,35.21,217033.0,28.8304,28.8304,28.7895,28.7895,217033.0
2020-09-02 14:00:00,35.21,35.22,35.17,35.21,255120.0,28.7895,28.7976,28.7568,28.7895,255120.0
2020-09-02 14:10:00,35.2,35.21,35.14,35.17,283761.0,28.7813,28.7895,28.7322,28.7568,283761.0
2020-09-02 14:20:00,35.18,35.22,35.17,35.22,271413.0,28.7649,28.7976,28.7568,28.7976,271413.0
2020-09-02 14:30:00,35.21,35.23,35.18,35.19,179998.0,28.7895,28.8058,28.7649,28.7731,179998.0
2020-09-02 14:40:00,35.19,35.28,35.17,35.26,292898.0,28.7731,28.8467,28.7568,28.8304,292898.0
2020-09-02 14:50:00,35.26,35.28,35.19,35.19,367652.0,28.8304,28.8467,28.7731,28.7731,367652.0
2020-09-02 15:00:00,35.19,35.2,35.13,35.15,255208.0,28.7731,28.7813,28.7241,28.7404,255208.0
2020-09-02 15:10:00,35.15,35.2,35.14,35.18,432545.0,28.7404,28.7813,28.7322,28.7649,432545.0
2020-09-02 15:20:00,35.18,35.2,35.15,35.17,468626.0,28.7649,28.7813,28.7404,28.7568,468626.0
2020-09-02 15:30:00,35.17,35.21,35.15,35.2,645338.0,28.7568,28.7895,28.7404,28.7813,645338.0
2020-09-02 15:40:00,35.2,35.27,35.19,35.27,587503.0,28.7813,28.8385,28.7731,28.8385,587503.0
2020-09-02 15:50:00,35.27,35.3,35.22,35.23,1480942.0,28.8385,28.8631,28.7976,28.8058,1480942.0
2020-09-03 09:30:00,35.17,35.63,35.11,35.56,1135086.0,28.7568,29.1329,28.7077,29.0756,1135086.0
2020-09-03 09:40:00,35.56,35.87,35.51,35.86,1098081.0,29.0756,29.3291,29.0348,29.3209,1098081.0
2020-09-03 09:50:00,35.86,35.9,35.69,35.79,1363467.0,29.3209,29.3536,29.1819,29.2637,1363467.0
2020-09-03 10:00:00,35.78,35.79,35.52,35.57,725136.0,29.2555,29.2637,29.0429,29.0838,725136.0
2020-09-03 10:10:00,35.57,35.75,35.54,35.68,896879.0,29.0838,29.231,29.0593,29.1738,896879.0
2020-09-03 10:20:00,35.69,35.76,35.56,35.67,1288715.0,29.1819,29.2392,29.0756,29.1656,1288715.0
2020-09-03 10:30:00,35.67,35.81,35.59,35.77,1081246.0,29.1656,29.2801,29.1002,29.2474,1081246.0
2020-09-03 10:40:00,35.77,35.78,35.59,35.59,750667.0,29.2474,29.2555,29.1002,29.1002,750667.0
2020-09-03 10:50:00,35.6,35.62,35.47,35.52,1090771.0,29.1084,29.1247,29.0021,29.0429,1090771.0
2020-09-03 11:00:00,35.53,35.54,35.23,35.27,1107101.0,29.0511,29.0593,28.8058,28.8385,1107101.0
2020-09-03 11:10:00,35.28,35.37,34.93,34.94,1520005.0,28.8467,28.9203,28.5605,28.5687,1520005.0
2020-09-03 11:20:00,34.93,35.13,34.86,35.06,965358.0,28.5605,28.7241,28.5033,28.6668,965358.0
2020-09-03 11:30:00,35.06,35.3,35.01,35.27,690995.0,28.6668,28.8631,28.6259,28.8385,690995.0
2020-09-03 11:40:00,35.27,35.43,35.27,35.29,938583.0,28.8385,28.9694,28.8385,28.8549,938583.0
2020-09-03 11:50:00,35.29,35.41,35.26,35.35,418274.0,28.8549,28.953,28.8304,28.9039,418274.0
2020-09-03 12:00:00,35.36,35.51,35.29,35.5,641827.0,28.9121,29.0348,28.8549,29.0266,641827.0
2020-09-03 12:10:00,35.5,35.53,35.43,35.52,743329.0,29.0266,29.0511,28.9694,29.0429,743329.0
2020-09-03 12:20:00,35.51,35.52,35.44,35.45,649315.0,29.0348,29.0429,28.9775,28.9857,649315.0
2020-09-03 12:30:00,35.45,35.52,35.32,35.39,897824.0,28.9857,29.0429,28.8794,28.9366,897824.0
2020-09-03 12:40:00,35.38,35.39,35.21,35.23,750321.0,28.9285,28.9366,28.7895,28.8058,750321.0
2020-09-03 12:50:00,35.23,35.37,35.18,35.26,856287.0,28.8058,28.9203,28.7649,28.8304,856287.0
2020-09-03 13:00:00,35.27,35.28,35.09,35.24,900785.0,28.8385,28.8467,28.6914,28.814,900785.0
2020-09-03 13:10:00,35.24,35.32,35.13,35.17,763661.0,28.814,28.8794,28.7241,28.7568,763661.0
2020-09-03 13:20:00,35.17,35.25,35.09,35.24,462519.0,28.7568,28.8222,28.6914,28.814,462519.0
2020-09-03 13:30:00,35.23,35.23,35.05,35.09,524945.0,28.8058,28.8058,28.6586,28.6914,524945.0
2020-09-03 13:40:00,35.1,35.14,35.06,35.07,287375.0,28.6995,28.7322,28.6668,28.675,287375.0
2020-09-03 13:50:00,35.08,35.23,35.08,35.15,320663.0,28.6832,28.8058,28.6832,28.7404,320663.0
2020-09-03 14:00:00,35.14,35.2,35.11,35.15,598415.0,28.7322,28.7813,28.7077,28.7404,598415.0
2020-09-03 14:10:00,35.15,35.19,34.99,35.0,744475.0,28.7404,28.7731,28.6096,28.6178,744475.0
2020-09-03 14:20:00,35.01,35.1,34.99,35.08,673023.0,28.6259,28.6995,28.6096,28.6832,673023.0
2020-09-03 14:30:00,35.07,35.17,34.99,35.0,2526593.0,28.675,28.7568,28.6096,28.6178,2526593.0
2020-09-03 14:40:00,35.01,35.03,34.92,34.94,659893.0,28.6259,28.6423,28.5524,28.5687,659893.0
2020-09-03 14:50:00,34.95,34.98,34.85,34.86,868648.0,28.5769,28.6014,28.4951,28.5033,868648.0
2020-09-03 15:00:00,34.86,34.95,34.83,34.92,800134.0,28.5033,28.5769,28.4788,28.5524,800134.0
2020-09-03 15:10:00,34.92,35.0,34.88,34.93,1059850.0,28.5524,28.6178,28.5196,28.5605,1059850.0
2020-09-03 15:20:00,34.92,34.95,34.82,34.89,860300.0,28.5524,28.5769,28.4706,28.5278,860300.0
2020-09-03 15:30:00,34.88,35.02,34.84,34.91,1026019.0,28.5196,28.6341,28.4869,28.5442,1026019.0
2020-09-03 15:40:00,34.91,34.93,34.81,34.83,1029522.0,28.5442,28.5605,28.4624,28.4788,1029522.0
2020-09-03 15:50:00,34.82,35.02,34.77,34.99,2138354.0,28.4706,28.6341,28.4297,28.6096,2138354.0
2020-09-04 09:30:00,35.34,35.51,35.13,35.32,1544581.0,28.8958,29.0348,28.7241,28.8794,1544581.0
2020-09-04 09:40:00,35.32,35.58,35.29,35.48,1498427.0,28.8794,29.092,28.8549,29.0102,1498427.0
2020-09-04 09:50:00,35.49,35.51,35.16,35.19,1504768.0,29.0184,29.0348,28.7486,28.7731,1504768.0
2020-09-04 10:00:00,35.18,35.23,35.1,35.11,944946.0,28.7649,28.8058,28.6995,28.7077,944946.0
2020-09-04 10:10:00,35.11,35.15,34.99,35.0,1096785.0,28.7077,28.7404,28.6096,28.6178,1096785.0
2020-09-04 10:20:00,35.0,35.18,34.93,34.96,1639541.0,28.6178,28.7649,28.5605,28.5851,1639541.0
2020-09-04 10:30:00,34.96,35.07,34.73,34.86,1342737.0,28.5851,28.675,28.397,28.5033,1342737.0
2020-09-04 10:40:00,34.86,34.92,34.71,34.9,1971688.0,28.5033,28.5524,28.3806,28.536,1971688.0
2020-09-04 10:50:00,34.89,34.89,34.73,34.8,1409904.0,28.5278,28.5278,28.397,28.4542,1409904.0
2020-09-04 11:00:00,34.8,34.81,34.56,34.56,978377.0,28.4542,28.4624,28.258,28.258,978377.0
2020-09-04 11:10:00,34.57,34.72,34.51,34.69,793222.0,28.2662,28.3888,28.2171,28.3643,793222.0
2020-09-04 11:20:00,34.69,34.72,34.48,34.55,808570.0,28.3643,28.3888,28.1926,28.2498,808570.0
2020-09-04 11:30:00,34.55,34.72,34.54,34.65,842631.0,28.2498,28.3888,28.2416,28.3316,842631.0
2020-09-04 11:40:00,34.65,34.67,34.48,34.48,532830.0,28.3316,28.3479,28.1926,28.1926,532830.0
2020-09-04 11:50:00,34.48,34.67,34.44,34.61,479832.0,28.1926,28.3479,28.1599,28.2989,479832.0
2020-09-04 12:00:00,34.61,34.65,34.57,34.62,443558.0,28.2989,28.3316,28.2662,28.3071,443558.0
2020-09-04 12:10:00,34.62,34.73,34.62,34.73,480571.0,28.3071,28.397,28.3071,28.397,480571.0
2020-09-04 12:20:00,34.73,34.83,34.67,34.77,576984.0,28.397,28.4788,28.3479,28.4297,576984.0
2020-09-04 12:30:00,34.77,34.78,34.68,34.76,419728.0,28.4297,28.4379,28.3561,28.4215,419728.0
2020-09-04 12:40:00,34.77,34.95,34.76,34.89,861619.0,28.4297,28.5769,28.4215,28.5278,861619.0
2020-09-04 12:50:00,34.89,34.94,34.82,34.84,566060.0,28.5278,28.5687,28.4706,28.4869,566060.0
2020-09-04 13:00:00,34.84,34.86,34.77,34.79,388821.0,28.4869,28.5033,28.4297,28.4461,388821.0
2020-09-04 13:10:00,34.78,34.8,34.7,34.71,253503.0,28.4379,28.4542,28.3725,28.3806,253503.0
2020-09-04 13:20:00,34.7,34.77,34.7,34.72,437844.0,28.3725,28.4297,28.3725,28.3888,437844.0
2020-09-04 13:30:00,34.7,34.72,34.57,34.61,491156.0,28.3725,28.3888,28.2662,28.2989,491156.0
2020-09-04 13:40:00,34.61,34.72,34.59,34.71,384901.0,28.2989,28.3888,28.2825,28.3806,384901.0
2020-09-04 13:50:00,34.72,34.77,34.64,34.76,485048.0,28.3888,28.4297,28.3234,28.4215,485048.0
2020-09-04 14:00:00,34.75,34.81,34.72,34.76,523532.0,28.4133,28.4624,28.3888,28.4215,523532.0
2020-09-04 14:10:00,34.75,34.79,34.71,34.76,309528.0,28.4133,28.4461,28.3806,28.4215,309528.0
2020-09-04 14:20:00,34.75,34.8,34.73,34.78,279365.0,28.4133,28.4542,28.397,28.4379,279365.0
2020-09-04 14:30:00,34.78,34.87,34.74,34.86,468314.0,28.4379,28.5115,28.4052,28.5033,468314.0
2020-09-04 14:40:00,34.86,35.0,34.85,34.98,602469.0,28.5033,28.6178,28.4951,28.6014,602469.0
2020-09-04 14:50:00,34.98,35.01,34.92,35.01,642310.0,28.6014,28.6259,28.5524,28.6259,642310.0
2020-09-04 15:00:00,35.01,35.02,34.92,34.95,575932.0,28.6259,28.6341,28.5524,28.5769,575932.0
2020-09-04 15:10:00,34.95,35.02,34.87,35.0,611955.0,28.5769,28.6341,28.5115,28.6178,611955.0
2020-09-04 15:20:00,35.0,35.06,34.95,35.03,714598.0,28.6178,28.6668,28.5769,28.6423,714598.0
2020-09-04 15:30:00,35.02,35.04,34.83,34.86,1418906.0,28.6341,28.6505,28.4788,28.5033,1418906.0
2020-09-04 15:40:00,34.86,34.93,34.79,34.8,1215802.0,28.5033,28.5605,28.4461,28.4542,1215802.0
2020-09-04 15:50:00,34.8,34.91,34.78,34.88,2319437.0,28.4542,28.5442,28.4379,28.5196,2319437.0
2020-09-08 09:30:00,34.21,34.37,33.72,33.81,3368891.0,27.9718,28.1026,27.5712,27.6448,3368891.0
2020-09-08 09:40:00,33.81,33.95,33.42,33.49,3536130.0,27.6448,27.7592,27.3259,27.3831,3536130.0
2020-09-08 09:50:00,33.49,33.66,33.39,33.56,2492589.0,27.3831,27.5221,27.3013,27.4403,2492589.0
2020-09-08 10:00:00,33.56,33.59,33.37,33.5,2277156.0,27.4403,27.4649,27.285,27.3913,2277156.0
2020-09-08 10:10:00,33.51,33.61,33.38,33.39,1648860.0,27.3995,27.4812,27.2932,27.3013,1648860.0
2020-09-08 10:20:00,33.39,33.55,33.32,33.53,2311661.0,27.3013,27.4322,27.2441,27.4158,2311661.0
2020-09-08 10:30:00,33.53,33.62,33.49,33.59,1832909.0,27.4158,27.4894,27.3831,27.4649,1832909.0
2020-09-08 10:40:00,33.59,33.6,33.29,33.3,1411665.0,27.4649,27.4731,27.2196,27.2278,1411665.0
2020-09-08 10:50:00,33.29,33.36,33.25,33.29,1437192.0,27.2196,27.2768,27.1869,27.2196,1437192.0
2020-09-08 11:00:00,33.29,33.58,33.22,33.57,1006030.0,27.2196,27.4567,27.1623,27.4485,1006030.0
2020-09-08 11:10:00,33.57,33.66,33.51,33.64,1615144.0,27.4485,27.5221,27.3995,27.5058,1615144.0
2020-09-08 11:20:00,33.65,33.78,33.59,33.74,969265.0,27.5139,27.6202,27.4649,27.5875,969265.0
2020-09-08 11:30:00,33.74,33.82,33.63,33.76,667428.0,27.5875,27.6529,27.4976,27.6039,667428.0
2020-09-08 11:40:00,33.75,33.78,33.61,33.63,1353332.0,27.5957,27.6202,27.4812,27.4976,1353332.0
2020-09-08 11:50:00,33.63,33.66,33.48,33.53,950009.0,27.4976,27.5221,27.3749,27.4158,950009.0
2020-09-08 12:00:00,33.53,33.72,33.52,33.65,930654.0,27.4158,27.5712,27.4076,27.5139,930654.0
2020-09-08 12:10:00,33.65,33.9,33.65,33.88,846647.0,27.5139,27.7183,27.5139,27.702,846647.0
2020-09-08 12:20:00,33.87,33.92,33.83,33.85,606110.0,27.6938,27.7347,27.6611,27.6775,606110.0
2020-09-08 12:30:00,33.86,33.89,33.78,33.81,687770.0,27.6856,27.7102,27.6202,27.6448,687770.0
2020-09-08 12:40:00,33.8,33.95,33.8,33.9,619345.0,27.6366,27.7592,27.6366,27.7183,619345.0
2020-09-08 12:50:00,33.9,33.98,33.88,33.96,350670.0,27.7183,27.7838,27.702,27.7674,350670.0
2020-09-08 13:00:00,33.96,33.99,33.92,33.95,397701.0,27.7674,27.7919,27.7347,27.7592,397701.0
2020-09-08 13:10:00,33.96,34.04,33.95,33.99,553901.0,27.7674,27.8328,27.7592,27.7919,553901.0
2020-09-08 13:20:00,34.0,34.01,33.92,33.97,437357.0,27.8001,27.8083,27.7347,27.7756,437357.0
2020-09-08 13:30:00,33.98,34.08,33.94,34.03,443100.0,27.7838,27.8655,27.7511,27.8246,443100.0
2020-09-08 13:40:00,34.03,34.06,33.91,33.98,261028.0,27.8246,27.8492,27.7265,27.7838,261028.0
2020-09-08 13:50:00,33.98,34.03,33.95,33.95,314297.0,27.7838,27.8246,27.7592,27.7592,314297.0
2020-09-08 14:00:00,33.96,34.0,33.91,33.99,345119.0,27.7674,27.8001,27.7265,27.7919,345119.0
2020-09-08 14:10:00,33.99,34.0,33.8,33.82,414251.0,27.7919,27.8001,27.6366,27.6529,414251.0
2020-09-08 14:20:00,33.82,33.83,33.74,33.81,1049250.0,27.6529,27.6611,27.5875,27.6448,1049250.0
2020-09-08 14:30:00,33.81,33.81,33.7,33.72,1010648.0,27.6448,27.6448,27.5548,27.5712,1010648.0
2020-09-08 14:40:00,33.71,33.73,33.63,33.67,661162.0,27.563,27.5793,27.4976,27.5303,661162.0
2020-09-08 14:50:00,33.67,33.77,33.61,33.76,1041611.0,27.5303,27.6121,27.4812,27.6039,1041611.0
2020-09-08 15:00:00,33.76,33.76,33.54,33.63,941633.0,27.6039,27.6039,27.424,27.4976,941633.0
2020-09-08 15:10:00,33.62,33.72,33.61,33.7,1117073.0,27.4894,27.5712,27.4812,27.5548,1117073.0
2020-09-08 15:20:00,33.69,33.75,33.65,33.74,1173228.0,27.5466,27.5957,27.5139,27.5875,1173228.0
2020-09-08 15:30:00,33.73,33.79,33.63,33.67,1087453.0,27.5793,27.6284,27.4976,27.5303,1087453.0
2020-09-08 15:40:00,33.68,33.75,33.66,33.67,1812203.0,27.5385,27.5957,27.5221,27.5303,1812203.0
2020-09-08 15:50:00,33.68,33.68,33.56,33.59,2626728.0,27.5385,27.5385,27.4403,27.4649,2626728.0
2020-09-09 09:30:00,33.98,34.03,33.72,33.98,1470419.0,27.7838,27.8246,27.5712,27.7838,1470419.0
2020-09-09 09:40:00,33.98,33.98,33.78,33.93,803748.0,27.7838,27.7838,27.6202,27.7429,803748.0
2020-09-09 09:50:00,33.93,34.17,33.93,34.15,761225.0,27.7429,27.9391,27.7429,27.9228,761225.0
2020-09-09 10:00:00,34.15,34.17,33.93,33.95,1239547.0,27.9228,27.9391,27.7429,27.7592,1239547.0
2020-09-09 10:10:00,33.96,34.09,33.92,34.07,737212.0,27.7674,27.8737,27.7347,27.8573,737212.0
2020-09-09 10:20:00,34.07,34.11,33.85,33.85,535949.0,27.8573,27.8901,27.6775,27.6775,535949.0
2020-09-09 10:30:00,33.86,33.94,33.82,33.86,599457.0,27.6856,27.7511,27.6529,27.6856,599457.0
2020-09-09 10:40:00,33.87,33.9,33.79,33.82,668596.0,27.6938,27.7183,27.6284,27.6529,668596.0
2020-09-09 10:50:00,33.81,33.83,33.71,33.81,523168.0,27.6448,27.6611,27.563,27.6448,523168.0
2020-09-09 11:00:00,33.83,33.97,33.82,33.9,1158243.0,27.6611,27.7756,27.6529,27.7183,1158243.0
2020-09-09 11:10:00,33.9,33.94,33.81,33.82,739318.0,27.7183,27.7511,27.6448,27.6529,739318.0
2020-09-09 11:20:00,33.82,33.99,33.81,33.98,368334.0,27.6529,27.7919,27.6448,27.7838,368334.0
2020-09-09 11:30:00,33.98,34.07,33.97,34.02,557652.0,27.7838,27.8573,27.7756,27.8165,557652.0
2020-09-09 11:40:00,34.02,34.05,33.96,34.0,272006.0,27.8165,27.841,27.7674,27.8001,272006.0
2020-09-09 11:50:00,34.0,34.05,33.84,33.85,573958.0,27.8001,27.841,27.6693,27.6775,573958.0
2020-09-09 12:00:00,33.84,33.89,33.82,33.84,423785.0,27.6693,27.7102,27.6529,27.6693,423785.0
2020-09-09 12:10:00,33.84,33.86,33.78,33.81,448854.0,27.6693,27.6856,27.6202,27.6448,448854.0
2020-09-09 12:20:00,33.82,33.87,33.8,33.82,280961.0,27.6529,27.6938,27.6366,27.6529,280961.0
2020-09-09 12:30:00,33.83,33.94,33.82,33.93,226519.0,27.6611,27.7511,27.6529,27.7429,226519.0
2020-09-09 12:40:00,33.93,33.93,33.78,33.78,638209.0,27.7429,27.7429,27.6202,27.6202,638209.0
2020-09-09 12:50:00,33.78,33.79,33.72,33.76,352569.0,27.6202,27.6284,27.5712,27.6039,352569.0
2020-09-09 13:00:00,33.75,33.93,33.72,33.92,411375.0,27.5957,27.7429,27.5712,27.7347,411375.0
2020-09-09 13:10:00,33.93,33.99,33.93,33.99,251113.0,27.7429,27.7919,27.7429,27.7919,251113.0
2020-09-09 13:20:00,33.99,34.06,33.99,34.02,344315.0,27.7919,27.8492,27.7919,27.8165,344315.0
2020-09-09 13:30:00,34.03,34.08,34.0,34.05,338227.0,27.8246,27.8655,27.8001,27.841,338227.0
2020-09-09 13:40:00,34.05,34.05,33.97,33.99,366342.0,27.841,27.841,27.7756,27.7919,366342.0
2020-09-09 13:50:00,33.99,34.06,33.97,34.01,359347.0,27.7919,27.8492,27.7756,27.8083,359347.0
2020-09-09 14:00:00,34.02,34.08,33.97,34.08,460362.0,27.8165,27.8655,27.7756,27.8655,460362.0
2020-09-09 14:10:00,34.08,34.08,33.97,33.98,150412.0,27.8655,27.8655,27.7756,27.7838,150412.0
2020-09-09 14:20:00,33.98,34.03,33.93,33.94,240024.0,27.7838,27.8246,27.7429,27.7511,240024.0
2020-09-09 14:30:00,33.95,34.08,33.95,34.04,208589.0,27.7592,27.8655,27.7592,27.8328,208589.0
2020-09-09 14:40:00,34.05,34.08,34.02,34.07,234934.0,27.841,27.8655,27.8165,27.8573,234934.0
2020-09-09 14:50:00,34.07,34.09,34.0,34.02,370024.0,27.8573,27.8737,27.8001,27.8165,370024.0
2020-09-09 15:00:00,34.02,34.07,34.0,34.03,695638.0,27.8165,27.8573,27.8001,27.8246,695638.0
2020-09-09 15:10:00,34.03,34.07,34.0,34.06,549415.0,27.8246,27.8573,27.8001,27.8492,549415.0
2020-09-09 15:20:00,34.07,34.11,33.98,34.01,878635.0,27.8573,27.8901,27.7838,27.8083,878635.0
2020-09-09 15:30:00,34.01,34.03,33.93,33.95,623770.0,27.8083,27.8246,27.7429,27.7592,623770.0
2020-09-09 15:40:00,33.95,33.97,33.9,33.92,782539.0,27.7592,27.7756,27.7183,27.7347,782539.0
2020-09-09 15:50:00,33.92,33.93,33.8,33.81,1696056.0,27.7347,27.7429,27.6366,27.6448,1696056.0
2020-09-10 09:30:00,33.93,33.97,33.73,33.77,1640073.0,27.7429,27.7756,27.5793,27.6121,1640073.0
2020-09-10 09:40:00,33.79,33.86,33.66,33.81,980461.0,27.6284,27.6856,27.5221,27.6448,980461.0
2020-09-10 09:50:00,33.81,33.86,33.62,33.63,1148200.0,27.6448,27.6856,27.4894,27.4976,1148200.0
2020-09-10 10:00:00,33.63,33.73,33.61,33.62,751094.0,27.4976,27.5793,27.4812,27.4894,751094.0
2020-09-10 10:10:00,33.61,33.82,33.61,33.82,572296.0,27.4812,27.6529,27.4812,27.6529,572296.0
2020-09-10 10:20:00,33.81,33.82,33.58,33.6,551945.0,27.6448,27.6529,27.4567,27.4731,551945.0
2020-09-10 10:30:00,33.61,33.66,33.57,33.59,406925.0,27.4812,27.5221,27.4485,27.4649,406925.0
2020-09-10 10:40:00,33.59,33.66,33.48,33.5,706787.0,27.4649,27.5221,27.3749,27.3913,706787.0
2020-09-10 10:50:00,33.5,33.54,33.36,33.39,897934.0,27.3913,27.424,27.2768,27.3013,897934.0
2020-09-10 11:00:00,33.39,33.44,33.34,33.43,808560.0,27.3013,27.3422,27.2605,27.3341,808560.0
2020-09-10 11:10:00,33.43,33.48,33.31,33.39,585777.0,27.3341,27.3749,27.2359,27.3013,585777.0
2020-09-10 11:20:00,33.4,33.51,33.39,33.45,504890.0,27.3095,27.3995,27.3013,27.3504,504890.0
2020-09-10 11:30:00,33.45,33.5,33.39,33.4,454064.0,27.3504,27.3913,27.3013,27.3095,454064.0
2020-09-10 11:40:00,33.4,33.48,33.34,33.42,465141.0,27.3095,27.3749,27.2605,27.3259,465141.0
2020-09-10 11:50:00,33.42,33.44,33.32,33.34,433671.0,27.3259,27.3422,27.2441,27.2605,433671.0
2020-09-10 12:00:00,33.33,33.43,33.32,33.37,551743.0,27.2523,27.3341,27.2441,27.285,551743.0
2020-09-10 12:10:00,33.37,33.42,33.29,33.3,476101.0,27.285,27.3259,27.2196,27.2278,476101.0
2020-09-10 12:20:00,33.3,33.32,33.23,33.27,579747.0,27.2278,27.2441,27.1705,27.2032,579747.0
2020-09-10 12:30:00,33.27,33.28,33.09,33.12,1234279.0,27.2032,27.2114,27.0561,27.0806,1234279.0
2020-09-10 12:40:00,33.11,33.16,33.01,33.03,1231499.0,27.0724,27.1133,26.9906,27.007,1231499.0
2020-09-10 12:50:00,33.03,33.15,33.02,33.1,500339.0,27.007,27.1051,26.9988,27.0642,500339.0
2020-09-10 13:00:00,33.11,33.23,33.1,33.22,359329.0,27.0724,27.1705,27.0642,27.1623,359329.0
2020-09-10 13:10:00,33.23,33.29,33.2,33.29,513407.0,27.1705,27.2196,27.146,27.2196,513407.0
2020-09-10 13:20:00,33.29,33.29,33.14,33.18,508185.0,27.2196,27.2196,27.0969,27.1296,508185.0
2020-09-10 13:30:00,33.18,33.22,33.08,33.09,413871.0,27.1296,27.1623,27.0479,27.0561,413871.0
2020-09-10 13:40:00,33.08,33.09,33.01,33.02,468041.0,27.0479,27.0561,26.9906,26.9988,468041.0
2020-09-10 13:50:00,33.02,33.06,32.97,33.05,642813.0,26.9988,27.0315,26.9579,27.0233,642813.0
2020-09-10 14:00:00,33.05,33.15,33.0,33.12,678458.0,27.0233,27.1051,26.9825,27.0806,678458.0
2020-09-10 14:10:00,33.12,33.15,32.99,33.01,655421.0,27.0806,27.1051,26.9743,26.9906,655421.0
2020-09-10 14:20:00,33.01,33.04,32.89,32.91,1051143.0,26.9906,27.0152,26.8925,26.9089,1051143.0
2020-09-10 14:30:00,32.89,33.0,32.87,32.93,1050085.0,26.8925,26.9825,26.8762,26.9252,1050085.0
2020-09-10 14:40:00,32.93,32.93,32.78,32.89,1135389.0,26.9252,26.9252,26.8026,26.8925,1135389.0
2020-09-10 14:50:00,32.88,32.93,32.81,32.88,844483.0,26.8843,26.9252,26.8271,26.8843,844483.0
2020-09-10 15:00:00,32.88,32.89,32.79,32.8,1407474.0,26.8843,26.8925,26.8108,26.8189,1407474.0
2020-09-10 15:10:00,32.79,32.9,32.67,32.68,1282046.0,26.8108,26.9007,26.7126,26.7208,1282046.0
2020-09-10 15:20:00,32.69,32.75,32.59,32.7,1266074.0,26.729,26.778,26.6472,26.7372,1266074.0
2020-09-10 15:30:00,32.7,32.76,32.66,32.72,1469893.0,26.7372,26.7862,26.7045,26.7535,1469893.0
2020-09-10 15:40:00,32.71,32.77,32.6,32.63,1166056.0,26.7453,26.7944,26.6554,26.6799,1166056.0
2020-09-10 15:50:00,32.63,32.67,32.56,32.57,4193796.0,26.6799,26.7126,26.6227,26.6309,4193796.0
2020-09-11 09:30:00,32.64,32.69,32.4,32.63,1681203.0,26.6881,26.729,26.4919,26.6799,1681203.0
2020-09-11 09:40:00,32.62,32.66,32.46,32.55,954784.0,26.6718,26.7045,26.5409,26.6145,954784.0
2020-09-11 09:50:00,32.55,32.6,32.48,32.54,1061996.0,26.6145,26.6554,26.5573,26.6063,1061996.0
2020-09-11 10:00:00,32.53,32.78,32.5,32.77,1390315.0,26.5982,26.8026,26.5736,26.7944,1390315.0
2020-09-11 10:10:00,32.77,32.83,32.63,32.7,1232108.0,26.7944,26.8435,26.6799,26.7372,1232108.0
2020-09-11 10:20:00,32.7,32.81,32.67,32.74,537837.0,26.7372,26.8271,26.7126,26.7699,537837.0
2020-09-11 10:30:00,32.74,32.79,32.64,32.73,886931.0,26.7699,26.8108,26.6881,26.7617,886931.0
2020-09-11 10:40:00,32.73,32.83,32.7,32.78,592874.0,26.7617,26.8435,26.7372,26.8026,592874.0
2020-09-11 10:50:00,32.77,32.77,32.65,32.66,367577.0,26.7944,26.7944,26.6963,26.7045,367577.0
2020-09-11 11:00:00,32.67,32.79,32.64,32.77,522036.0,26.7126,26.8108,26.6881,26.7944,522036.0
2020-09-11 11:10:00,32.78,32.82,32.7,32.73,427673.0,26.8026,26.8353,26.7372,26.7617,427673.0
2020-09-11 11:20:00,32.72,32.78,32.64,32.73,720237.0,26.7535,26.8026,26.6881,26.7617,720237.0
2020-09-11 11:30:00,32.73,32.75,32.66,32.67,630299.0,26.7617,26.778,26.7045,26.7126,630299.0
2020-09-11 11:40:00,32.68,32.72,32.64,32.68,294586.0,26.7208,26.7535,26.6881,26.7208,294586.0
2020-09-11 11:50:00,32.67,32.69,32.62,32.65,325515.0,26.7126,26.729,26.6718,26.6963,325515.0
2020-09-11 12:00:00,32.66,32.75,32.62,32.74,330951.0,26.7045,26.778,26.6718,26.7699,330951.0
2020-09-11 12:10:00,32.73,32.76,32.67,32.69,269193.0,26.7617,26.7862,26.7126,26.729,269193.0
2020-09-11 12:20:00,32.7,32.74,32.66,32.66,239877.0,26.7372,26.7699,26.7045,26.7045,239877.0
2020-09-11 12:30:00,32.66,32.69,32.62,32.68,402642.0,26.7045,26.729,26.6718,26.7208,402642.0
2020-09-11 12:40:00,32.68,32.74,32.62,32.72,402872.0,26.7208,26.7699,26.6718,26.7535,402872.0
2020-09-11 12:50:00,32.73,32.75,32.6,32.61,456689.0,26.7617,26.778,26.6554,26.6636,456689.0
2020-09-11 13:00:00,32.62,32.65,32.51,32.54,522329.0,26.6718,26.6963,26.5818,26.6063,522329.0
2020-09-11 13:10:00,32.55,32.58,32.49,32.5,479543.0,26.6145,26.639,26.5655,26.5736,479543.0
2020-09-11 13:20:00,32.51,32.54,32.43,32.44,482164.0,26.5818,26.6063,26.5164,26.5246,482164.0
2020-09-11 13:30:00,32.43,32.46,32.36,32.39,446136.0,26.5164,26.5409,26.4592,26.4837,446136.0
2020-09-11 13:40:00,32.38,32.48,32.35,32.45,526924.0,26.4755,26.5573,26.451,26.5328,526924.0
2020-09-11 13:50:00,32.44,32.49,32.4,32.43,330908.0,26.5246,26.5655,26.4919,26.5164,330908.0
2020-09-11 14:00:00,32.43,32.51,32.37,32.48,275951.0,26.5164,26.5818,26.4673,26.5573,275951.0
2020-09-11 14:10:00,32.48,32.56,32.46,32.54,343895.0,26.5573,26.6227,26.5409,26.6063,343895.0
2020-09-11 14:20:00,32.53,32.58,32.49,32.52,233461.0,26.5982,26.639,26.5655,26.59,233461.0
2020-09-11 14:30:00,32.53,32.62,32.52,32.61,416387.0,26.5982,26.6718,26.59,26.6636,416387.0
2020-09-11 14:40:00,32.62,32.64,32.57,32.59,344309.0,26.6718,26.6881,26.6309,26.6472,344309.0
2020-09-11 14:50:00,32.59,32.7,32.59,32.66,266991.0,26.6472,26.7372,26.6472,26.7045,266991.0
2020-09-11 15:00:00,32.67,32.68,32.57,32.58,532926.0,26.7126,26.7208,26.6309,26.639,532926.0
2020-09-11 15:10:00,32.57,32.7,32.52,32.69,894104.0,26.6309,26.7372,26.59,26.729,894104.0
2020-09-11 15:20:00,32.69,32.76,32.68,32.73,497489.0,26.729,26.7862,26.7208,26.7617,497489.0
2020-09-11 15:30:00,32.74,32.76,32.61,32.63,681813.0,26.7699,26.7862,26.6636,26.6799,681813.0
2020-09-11 15:40:00,32.64,32.7,32.61,32.69,662411.0,26.6881,26.7372,26.6636,26.729,662411.0
2020-09-11 15:50:00,32.7,32.72,32.59,32.63,1532539.0,26.7372,26.7535,26.6472,26.6799,1532539.0
2020-09-14 09:30:00,32.69,32.71,32.48,32.65,1217742.0,26.729,26.7453,26.5573,26.6963,1217742.0
2020-09-14 09:40:00,32.66,32.77,32.56,32.59,890171.0,26.7045,26.7944,26.6227,26.6472,890171.0
2020-09-14 09:50:00,32.59,32.78,32.59,32.72,499953.0,26.6472,26.8026,26.6472,26.7535,499953.0
2020-09-14 10:00:00,32.72,32.76,32.62,32.65,519071.0,26.7535,26.7862,26.6718,26.6963,519071.0
2020-09-14 10:10:00,32.65,32.71,32.61,32.7,389373.0,26.6963,26.7453,26.6636,26.7372,389373.0
2020-09-14 10:20:00,32.7,32.75,32.62,32.66,673731.0,26.7372,26.778,26.6718,26.7045,673731.0
2020-09-14 10:30:00,32.66,32.76,32.63,32.63,436348.0,26.7045,26.7862,26.6799,26.6799,436348.0
2020-09-14 10:40:00,32.63,32.76,32.62,32.74,499214.0,26.6799,26.7862,26.6718,26.7699,499214.0
2020-09-14 10:50:00,32.73,32.78,32.63,32.63,415556.0,26.7617,26.8026,26.6799,26.6799,415556.0
2020-09-14 11:00:00,32.64,32.68,32.62,32.66,346028.0,26.6881,26.7208,26.6718,26.7045,346028.0
2020-09-14 11:10:00,32.66,32.76,32.64,32.74,310811.0,26.7045,26.7862,26.6881,26.7699,310811.0
2020-09-14 11:20:00,32.75,32.81,32.71,32.79,485563.0,26.778,26.8271,26.7453,26.8108,485563.0
2020-09-14 11:30:00,32.79,32.94,32.78,32.91,360537.0,26.8108,26.9334,26.8026,26.9089,360537.0
2020-09-14 11:40:00,32.9,32.96,32.85,32.87,368326.0,26.9007,26.9498,26.8598,26.8762,368326.0
2020-09-14 11:50:00,32.87,32.9,32.81,32.84,338620.0,26.8762,26.9007,26.8271,26.8516,338620.0
2020-09-14 12:00:00,32.83,32.92,32.83,32.92,385807.0,26.8435,26.917,26.8435,26.917,385807.0
2020-09-14 12:10:00,32.92,33.0,32.91,32.99,197353.0,26.917,26.9825,26.9089,26.9743,197353.0
2020-09-14 12:20:00,33.0,33.03,32.97,33.02,284942.0,26.9825,27.007,26.9579,26.9988,284942.0
2020-09-14 12:30:00,33.02,33.05,33.0,33.03,261353.0,26.9988,27.0233,26.9825,27.007,261353.0
2020-09-14 12:40:00,33.04,33.08,33.01,33.04,294770.0,27.0152,27.0479,26.9906,27.0152,294770.0
2020-09-14 12:50:00,33.04,33.13,33.03,33.07,427685.0,27.0152,27.0888,27.007,27.0397,427685.0
2020-09-14 13:00:00,33.06,33.15,33.05,33.09,648532.0,27.0315,27.1051,27.0233,27.0561,648532.0
2020-09-14 13:10:00,33.09,33.13,33.07,33.09,301195.0,27.0561,27.0888,27.0397,27.0561,301195.0
2020-09-14 13:20:00,33.1,33.16,33.06,33.16,348249.0,27.0642,27.1133,27.0315,27.1133,348249.0
2020-09-14 13:30:00,33.16,33.17,33.08,33.09,456915.0,27.1133,27.1215,27.0479,27.0561,456915.0
2020-09-14 13:40:00,33.09,33.1,33.04,33.08,598518.0,27.0561,27.0642,27.0152,27.0479,598518.0
2020-09-14 13:50:00,33.08,33.15,33.07,33.11,564815.0,27.0479,27.1051,27.0397,27.0724,564815.0
2020-09-14 14:00:00,33.12,33.16,33.1,33.14,313210.0,27.0806,27.1133,27.0642,27.0969,313210.0
2020-09-14 14:10:00,33.14,33.15,33.07,33.08,147871.0,27.0969,27.1051,27.0397,27.0479,147871.0
2020-09-14 14:20:00,33.08,33.13,33.05,33.08,237558.0,27.0479,27.0888,27.0233,27.0479,237558.0
2020-09-14 14:30:00,33.08,33.1,33.06,33.06,161579.0,27.0479,27.0642,27.0315,27.0315,161579.0
2020-09-14 14:40:00,33.07,33.13,33.06,33.12,227215.0,27.0397,27.0888,27.0315,27.0806,227215.0
2020-09-14 14:50:00,33.12,33.14,33.0,33.06,476192.0,27.0806,27.0969,26.9825,27.0315,476192.0
2020-09-14 15:00:00,33.06,33.08,32.98,33.02,407666.0,27.0315,27.0479,26.9661,26.9988,407666.0
2020-09-14 15:10:00,33.02,33.02,32.92,32.96,630933.0,26.9988,26.9988,26.917,26.9498,630933.0
2020-09-14 15:20:00,32.96,32.96,32.86,32.95,517271.0,26.9498,26.9498,26.868,26.9416,517271.0
2020-09-14 15:30:00,32.95,32.95,32.86,32.9,662248.0,26.9416,26.9416,26.868,26.9007,662248.0
2020-09-14 15:40:00,32.91,32.99,32.9,32.99,798799.0,26.9089,26.9743,26.9007,26.9743,798799.0
2020-09-14 15:50:00,32.98,33.0,32.87,32.87,811925.0,26.9661,26.9825,26.8762,26.8762,811925.0
2020-09-15 09:30:00,33.09,33.33,32.93,33.3,1345580.0,27.0561,27.2523,26.9252,27.2278,1345580.0
2020-09-15 09:40:00,33.3,33.39,33.01,33.04,1236928.0,27.2278,27.3013,26.9906,27.0152,1236928.0
2020-09-15 09:50:00,33.02,33.07,32.91,32.92,573950.0,26.9988,27.0397,26.9089,26.917,573950.0
2020-09-15 10:00:00,32.91,33.0,32.86,32.9,908332.0,26.9089,26.9825,26.868,26.9007,908332.0
2020-09-15 10:10:00,32.91,33.06,32.85,33.02,566458.0,26.9089,27.0315,26.8598,26.9988,566458.0
2020-09-15 10:20:00,33.02,33.05,32.91,32.94,615639.0,26.9988,27.0233,26.9089,26.9334,615639.0
2020-09-15 10:30:00,32.93,33.1,32.9,33.09,793517.0,26.9252,27.0642,26.9007,27.0561,793517.0
2020-09-15 10:40:00,33.09,33.14,33.05,33.12,813163.0,27.0561,27.0969,27.0233,27.0806,813163.0
2020-09-15 10:50:00,33.13,33.2,33.11,33.12,521791.0,27.0888,27.146,27.0724,27.0806,521791.0
2020-09-15 11:00:00,33.12,33.2,33.11,33.16,316725.0,27.0806,27.146,27.0724,27.1133,316725.0
2020-09-15 11:10:00,33.16,33.16,33.07,33.12,236965.0,27.1133,27.1133,27.0397,27.0806,236965.0
2020-09-15 11:20:00,33.13,33.13,33.05,33.09,227687.0,27.0888,27.0888,27.0233,27.0561,227687.0
2020-09-15 11:30:00,33.08,33.18,33.05,33.16,773439.0,27.0479,27.1296,27.0233,27.1133,773439.0
2020-09-15 11:40:00,33.15,33.16,33.06,33.1,260471.0,27.1051,27.1133,27.0315,27.0642,260471.0
2020-09-15 11:50:00,33.1,33.11,33.01,33.01,235781.0,27.0642,27.0724,26.9906,26.9906,235781.0
2020-09-15 12:00:00,33.01,33.06,32.99,33.03,711505.0,26.9906,27.0315,26.9743,27.007,711505.0
2020-09-15 12:10:00,33.03,33.1,32.99,33.1,428909.0,27.007,27.0642,26.9743,27.0642,428909.0
2020-09-15 12:20:00,33.1,33.11,33.03,33.05,236013.0,27.0642,27.0724,27.007,27.0233,236013.0
2020-09-15 12:30:00,33.05,33.08,33.02,33.03,116408.0,27.0233,27.0479,26.9988,27.007,116408.0
2020-09-15 12:40:00,33.03,33.03,32.93,32.97,247417.0,27.007,27.007,26.9252,26.9579,247417.0
2020-09-15 12:50:00,32.97,32.99,32.93,32.98,166620.0,26.9579,26.9743,26.9252,26.9661,166620.0
2020-09-15 13:00:00,32.97,33.02,32.95,33.0,337745.0,26.9579,26.9988,26.9416,26.9825,337745.0
2020-09-15 13:10:00,33.0,33.02,32.97,33.0,199262.0,26.9825,26.9988,26.9579,26.9825,199262.0
2020-09-15 13:20:00,33.0,33.0,32.95,32.96,177001.0,26.9825,26.9825,26.9416,26.9498,177001.0
2020-09-15 13:30:00,32.96,33.03,32.94,33.01,546324.0,26.9498,27.007,26.9334,26.9906,546324.0
2020-09-15 13:40:00,33.02,33.03,32.95,32.97,326146.0,26.9988,27.007,26.9416,26.9579,326146.0
2020-09-15 13:50:00,32.97,32.98,32.92,32.94,308555.0,26.9579,26.9661,26.917,26.9334,308555.0
2020-09-15 14:00:00,32.94,32.95,32.84,32.84,363041.0,26.9334,26.9416,26.8516,26.8516,363041.0
2020-09-15 14:10:00,32.84,32.87,32.83,32.86,186652.0,26.8516,26.8762,26.8435,26.868,186652.0
2020-09-15 14:20:00,32.86,32.88,32.82,32.84,390079.0,26.868,26.8843,26.8353,26.8516,390079.0
2020-09-15 14:30:00,32.84,32.87,32.8,32.84,120640.0,26.8516,26.8762,26.8189,26.8516,120640.0
2020-09-15 14:40:00,32.84,32.92,32.84,32.86,129996.0,26.8516,26.917,26.8516,26.868,129996.0
2020-09-15 14:50:00,32.86,32.87,32.79,32.82,184956.0,26.868,26.8762,26.8108,26.8353,184956.0
2020-09-15 15:00:00,32.83,32.83,32.71,32.73,622956.0,26.8435,26.8435,26.7453,26.7617,622956.0
2020-09-15 15:10:00,32.73,32.77,32.7,32.73,565919.0,26.7617,26.7944,26.7372,26.7617,565919.0
2020-09-15 15:20:00,32.73,32.75,32.65,32.67,475289.0,26.7617,26.778,26.6963,26.7126,475289.0
2020-09-15 15:30:00,32.66,32.67,32.56,32.58,808613.0,26.7045,26.7126,26.6227,26.639,808613.0
2020-09-15 15:40:00,32.58,32.62,32.53,32.6,1163248.0,26.639,26.6718,26.5982,26.6554,1163248.0
2020-09-15 15:50:00,32.6,32.64,32.55,32.62,2047050.0,26.6554,26.6881,26.6145,26.6718,2047050.0
2020-09-16 09:30:00,32.92,32.92,32.64,32.66,2205097.0,26.917,26.917,26.6881,26.7045,2205097.0
2020-09-16 09:40:00,32.67,32.83,32.64,32.78,666552.0,26.7126,26.8435,26.6881,26.8026,666552.0
2020-09-16 09:50:00,32.79,32.88,32.78,32.84,615063.0,26.8108,26.8843,26.8026,26.8516,615063.0
2020-09-16 10:00:00,32.84,33.16,32.82,33.1,671646.0,26.8516,27.1133,26.8353,27.0642,671646.0
2020-09-16 10:10:00,33.11,33.21,33.07,33.2,809384.0,27.0724,27.1542,27.0397,27.146,809384.0
2020-09-16 10:20:00,33.19,33.2,33.06,33.11,396466.0,27.1378,27.146,27.0315,27.0724,396466.0
2020-09-16 10:30:00,33.11,33.18,33.02,33.13,596897.0,27.0724,27.1296,26.9988,27.0888,596897.0
2020-09-16 10:40:00,33.12,33.23,33.12,33.16,719836.0,27.0806,27.1705,27.0806,27.1133,719836.0
2020-09-16 10:50:00,33.17,33.33,33.16,33.32,815265.0,27.1215,27.2523,27.1133,27.2441,815265.0
2020-09-16 11:00:00,33.31,33.52,33.31,33.49,1190212.0,27.2359,27.4076,27.2359,27.3831,1190212.0
2020-09-16 11:10:00,33.48,33.61,33.48,33.58,1281790.0,27.3749,27.4812,27.3749,27.4567,1281790.0
2020-09-16 11:20:00,33.57,33.66,33.53,33.64,791285.0,27.4485,27.5221,27.4158,27.5058,791285.0
2020-09-16 11:30:00,33.64,33.65,33.54,33.63,754727.0,27.5058,27.5139,27.424,27.4976,754727.0
2020-09-16 11:40:00,33.64,33.75,33.63,33.75,640040.0,27.5058,27.5957,27.4976,27.5957,640040.0
2020-09-16 11:50:00,33.75,33.86,33.74,33.86,687834.0,27.5957,27.6856,27.5875,27.6856,687834.0
2020-09-16 12:00:00,33.86,33.91,33.74,33.77,785802.0,27.6856,27.7265,27.5875,27.6121,785802.0
2020-09-16 12:10:00,33.77,33.83,33.74,33.82,461831.0,27.6121,27.6611,27.5875,27.6529,461831.0
2020-09-16 12:20:00,33.82,33.96,33.79,33.96,521331.0,27.6529,27.7674,27.6284,27.7674,521331.0
2020-09-16 12:30:00,33.95,34.0,33.89,34.0,678118.0,27.7592,27.8001,27.7102,27.8001,678118.0
2020-09-16 12:40:00,34.0,34.1,33.97,34.01,922361.0,27.8001,27.8819,27.7756,27.8083,922361.0
2020-09-16 12:50:00,34.01,34.06,33.9,33.93,852286.0,27.8083,27.8492,27.7183,27.7429,852286.0
2020-09-16 13:00:00,33.93,33.95,33.85,33.95,866150.0,27.7429,27.7592,27.6775,27.7592,866150.0
2020-09-16 13:10:00,33.95,34.05,33.9,34.04,385367.0,27.7592,27.841,27.7183,27.8328,385367.0
2020-09-16 13:20:00,34.04,34.09,33.9,33.91,810091.0,27.8328,27.8737,27.7183,27.7265,810091.0
2020-09-16 13:30:00,33.91,33.99,33.89,33.91,537398.0,27.7265,27.7919,27.7102,27.7265,537398.0
2020-09-16 13:40:00,33.91,33.97,33.87,33.93,483990.0,27.7265,27.7756,27.6938,27.7429,483990.0
2020-09-16 13:50:00,33.93,34.0,33.9,33.9,298211.0,27.7429,27.8001,27.7183,27.7183,298211.0
2020-09-16 14:00:00,33.91,34.08,33.9,34.01,797521.0,27.7265,27.8655,27.7183,27.8083,797521.0
2020-09-16 14:10:00,34.02,34.2,33.98,34.13,650758.0,27.8165,27.9636,27.7838,27.9064,650758.0
2020-09-16 14:20:00,34.13,34.2,34.12,34.15,463060.0,27.9064,27.9636,27.8982,27.9228,463060.0
2020-09-16 14:30:00,34.15,34.28,34.12,34.27,605000.0,27.9228,28.0291,27.8982,28.0209,605000.0
2020-09-16 14:40:00,34.27,34.38,34.27,34.37,1204702.0,28.0209,28.1108,28.0209,28.1026,1204702.0
2020-09-16 14:50:00,34.37,34.38,34.22,34.33,1173946.0,28.1026,28.1108,27.98,28.0699,1173946.0
2020-09-16 15:00:00,34.33,34.35,34.0,34.01,1288569.0,28.0699,28.0863,27.8001,27.8083,1288569.0
2020-09-16 15:10:00,34.02,34.04,33.8,34.02,1690047.0,27.8165,27.8328,27.6366,27.8165,1690047.0
2020-09-16 15:20:00,34.01,34.05,33.92,33.94,925146.0,27.8083,27.841,27.7347,27.7511,925146.0
2020-09-16 15:30:00,33.94,34.04,33.86,33.93,1085401.0,27.7511,27.8328,27.6856,27.7429,1085401.0
2020-09-16 15:40:00,33.93,34.05,33.84,34.0,1182704.0,27.7429,27.841,27.6693,27.8001,1182704.0
2020-09-16 15:50:00,34.0,34.05,33.85,33.94,2241372.0,27.8001,27.841,27.6775,27.7511,2241372.0
2020-09-17 09:30:00,33.4,33.4,33.13,33.24,2253480.0,27.3095,27.3095,27.0888,27.1787,2253480.0
2020-09-17 09:40:00,33.24,33.41,33.07,33.35,1324584.0,27.1787,27.3177,27.0397,27.2686,1324584.0
2020-09-17 09:50:00,33.35,33.5,33.3,33.49,1091469.0,27.2686,27.3913,27.2278,27.3831,1091469.0
2020-09-17 10:00:00,33.49,33.68,33.43,33.65,975775.0,27.3831,27.5385,27.3341,27.5139,975775.0
2020-09-17 10:10:00,33.66,33.82,33.66,33.81,1089339.0,27.5221,27.6529,27.5221,27.6448,1089339.0
2020-09-17 10:20:00,33.81,33.98,33.72,33.84,1132013.0,27.6448,27.7838,27.5712,27.6693,1132013.0
2020-09-17 10:30:00,33.83,33.86,33.65,33.69,581173.0,27.6611,27.6856,27.5139,27.5466,581173.0
2020-09-17 10:40:00,33.69,33.82,33.62,33.75,805428.0,27.5466,27.6529,27.4894,27.5957,805428.0
2020-09-17 10:50:00,33.76,33.8,33.62,33.66,348814.0,27.6039,27.6366,27.4894,27.5221,348814.0
2020-09-17 11:00:00,33.66,33.81,33.66,33.73,456821.0,27.5221,27.6448,27.5221,27.5793,456821.0
2020-09-17 11:10:00,33.72,33.87,33.72,33.78,362661.0,27.5712,27.6938,27.5712,27.6202,362661.0
2020-09-17 11:20:00,33.78,33.85,33.73,33.75,314204.0,27.6202,27.6775,27.5793,27.5957,314204.0
2020-09-17 11:30:00,33.75,33.79,33.69,33.7,363318.0,27.5957,27.6284,27.5466,27.5548,363318.0
2020-09-17 11:40:00,33.7,33.78,33.68,33.75,286777.0,27.5548,27.6202,27.5385,27.5957,286777.0
2020-09-17 11:50:00,33.76,33.79,33.68,33.72,244411.0,27.6039,27.6284,27.5385,27.5712,244411.0
2020-09-17 12:00:00,33.72,33.76,33.69,33.71,230126.0,27.5712,27.6039,27.5466,27.563,230126.0
2020-09-17 12:10:00,33.7,33.73,33.48,33.52,368116.0,27.5548,27.5793,27.3749,27.4076,368116.0
2020-09-17 12:20:00,33.53,33.6,33.45,33.57,556964.0,27.4158,27.4731,27.3504,27.4485,556964.0
2020-09-17 12:30:00,33.57,33.65,33.53,33.64,662573.0,27.4485,27.5139,27.4158,27.5058,662573.0
2020-09-17 12:40:00,33.65,33.73,33.62,33.71,530400.0,27.5139,27.5793,27.4894,27.563,530400.0
2020-09-17 12:50:00,33.7,33.8,33.69,33.79,529648.0,27.5548,27.6366,27.5466,27.6284,529648.0
2020-09-17 13:00:00,33.79,33.79,33.74,33.76,235230.0,27.6284,27.6284,27.5875,27.6039,235230.0
2020-09-17 13:10:00,33.76,33.79,33.7,33.73,225973.0,27.6039,27.6284,27.5548,27.5793,225973.0
2020-09-17 13:20:00,33.74,33.81,33.72,33.74,170091.0,27.5875,27.6448,27.5712,27.5875,170091.0
2020-09-17 13:30:00,33.74,33.81,33.73,33.78,160762.0,27.5875,27.6448,27.5793,27.6202,160762.0
2020-09-17 13:40:00,33.77,33.79,33.7,33.75,189541.0,27.6121,27.6284,27.5548,27.5957,189541.0
2020-09-17 13:50:00,33.75,33.76,33.68,33.69,133035.0,27.5957,27.6039,27.5385,27.5466,133035.0
2020-09-17 14:00:00,33.69,33.77,33.66,33.72,183274.0,27.5466,27.6121,27.5221,27.5712,183274.0
2020-09-17 14:10:00,33.72,33.83,33.72,33.75,276587.0,27.5712,27.6611,27.5712,27.5957,276587.0
2020-09-17 14:20:00,33.76,33.79,33.7,33.74,182114.0,27.6039,27.6284,27.5548,27.5875,182114.0
2020-09-17 14:30:00,33.73,33.8,33.71,33.73,261711.0,27.5793,27.6366,27.563,27.5793,261711.0
2020-09-17 14:40:00,33.73,33.8,33.69,33.79,318603.0,27.5793,27.6366,27.5466,27.6284,318603.0
2020-09-17 14:50:00,33.79,33.82,33.75,33.79,359577.0,27.6284,27.6529,27.5957,27.6284,359577.0
2020-09-17 15:00:00,33.8,33.81,33.61,33.7,664391.0,27.6366,27.6448,27.4812,27.5548,664391.0
2020-09-17 15:10:00,33.7,33.8,33.68,33.68,433444.0,27.5548,27.6366,27.5385,27.5385,433444.0
2020-09-17 15:20:00,33.68,33.76,33.65,33.75,465591.0,27.5385,27.6039,27.5139,27.5957,465591.0
2020-09-17 15:30:00,33.75,33.86,33.73,33.83,676281.0,27.5957,27.6856,27.5793,27.6611,676281.0
2020-09-17 15:40:00,33.83,33.86,33.74,33.83,570675.0,27.6611,27.6856,27.5875,27.6611,570675.0
2020-09-17 15:50:00,33.82,34.02,33.81,33.99,1281591.0,27.6529,27.8165,27.6448,27.7919,1281591.0
2020-09-18 09:30:00,33.92,34.0,33.66,33.75,1235094.0,27.7347,27.8001,27.5221,27.5957,1235094.0
2020-09-18 09:40:00,33.76,33.79,33.47,33.48,988923.0,27.6039,27.6284,27.3668,27.3749,988923.0
2020-09-18 09:50:00,33.48,33.54,33.4,33.5,979004.0,27.3749,27.424,27.3095,27.3913,979004.0
2020-09-18 10:00:00,33.5,33.67,33.47,33.65,542352.0,27.3913,27.5303,27.3668,27.5139,542352.0
2020-09-18 10:10:00,33.65,33.8,33.62,33.79,440356.0,27.5139,27.6366,27.4894,27.6284,440356.0
2020-09-18 10:20:00,33.78,33.95,33.76,33.92,437556.0,27.6202,27.7592,27.6039,27.7347,437556.0
2020-09-18 10:30:00,33.92,33.95,33.83,33.88,882967.0,27.7347,27.7592,27.6611,27.702,882967.0
2020-09-18 10:40:00,33.89,33.9,33.76,33.8,486603.0,27.7102,27.7183,27.6039,27.6366,486603.0
2020-09-18 10:50:00,33.8,33.82,33.65,33.71,506503.0,27.6366,27.6529,27.5139,27.563,506503.0
2020-09-18 11:00:00,33.71,33.85,33.69,33.83,411281.0,27.563,27.6775,27.5466,27.6611,411281.0
2020-09-18 11:10:00,33.82,33.99,33.81,33.84,509922.0,27.6529,27.7919,27.6448,27.6693,509922.0
2020-09-18 11:20:00,33.84,33.9,33.83,33.84,463113.0,27.6693,27.7183,27.6611,27.6693,463113.0
2020-09-18 11:30:00,33.85,33.89,33.8,33.81,412730.0,27.6775,27.7102,27.6366,27.6448,412730.0
2020-09-18 11:40:00,33.82,33.88,33.76,33.87,381777.0,27.6529,27.702,27.6039,27.6938,381777.0
2020-09-18 11:50:00,33.87,33.9,33.75,33.76,271767.0,27.6938,27.7183,27.5957,27.6039,271767.0
2020-09-18 12:00:00,33.76,33.78,33.71,33.72,364867.0,27.6039,27.6202,27.563,27.5712,364867.0
2020-09-18 12:10:00,33.71,33.77,33.69,33.7,450923.0,27.563,27.6121,27.5466,27.5548,450923.0
2020-09-18 12:20:00,33.71,33.73,33.67,33.72,507233.0,27.563,27.5793,27.5303,27.5712,507233.0
2020-09-18 12:30:00,33.71,33.75,33.67,33.73,232319.0,27.563,27.5957,27.5303,27.5793,232319.0
2020-09-18 12:40:00,33.73,33.74,33.64,33.67,409552.0,27.5793,27.5875,27.5058,27.5303,409552.0
2020-09-18 12:50:00,33.68,33.68,33.6,33.63,385821.0,27.5385,27.5385,27.4731,27.4976,385821.0
2020-09-18 13:00:00,33.62,33.68,33.61,33.65,329295.0,27.4894,27.5385,27.4812,27.5139,329295.0
2020-09-18 13:10:00,33.65,33.71,33.57,33.6,407345.0,27.5139,27.563,27.4485,27.4731,407345.0
2020-09-18 13:20:00,33.59,33.63,33.42,33.42,432451.0,27.4649,27.4976,27.3259,27.3259,432451.0
2020-09-18 13:30:00,33.42,33.42,33.26,33.33,920738.0,27.3259,27.3259,27.1951,27.2523,920738.0
2020-09-18 13:40:00,33.34,33.42,33.29,33.38,574939.0,27.2605,27.3259,27.2196,27.2932,574939.0
2020-09-18 13:50:00,33.37,33.44,33.35,33.44,360838.0,27.285,27.3422,27.2686,27.3422,360838.0
2020-09-18 14:00:00,33.43,33.46,33.34,33.43,489081.0,27.3341,27.3586,27.2605,27.3341,489081.0
2020-09-18 14:10:00,33.44,33.44,33.35,33.37,427216.0,27.3422,27.3422,27.2686,27.285,427216.0
2020-09-18 14:20:00,33.37,33.54,33.36,33.49,462678.0,27.285,27.424,27.2768,27.3831,462678.0
2020-09-18 14:30:00,33.48,33.53,33.45,33.45,248596.0,27.3749,27.4158,27.3504,27.3504,248596.0
2020-09-18 14:40:00,33.46,33.51,33.37,33.41,798074.0,27.3586,27.3995,27.285,27.3177,798074.0
2020-09-18 14:50:00,33.41,33.41,33.33,33.4,738198.0,27.3177,27.3177,27.2523,27.3095,738198.0
2020-09-18 15:00:00,33.41,33.43,33.37,33.38,438144.0,27.3177,27.3341,27.285,27.2932,438144.0
2020-09-18 15:10:00,33.39,33.47,33.38,33.45,507580.0,27.3013,27.3668,27.2932,27.3504,507580.0
2020-09-18 15:20:00,33.46,33.52,33.42,33.51,538942.0,27.3586,27.4076,27.3259,27.3995,538942.0
2020-09-18 15:30:00,33.51,33.55,33.44,33.52,1045398.0,27.3995,27.4322,27.3422,27.4076,1045398.0
2020-09-18 15:40:00,33.51,33.59,33.49,33.58,965444.0,27.3995,27.4649,27.3831,27.4567,965444.0
2020-09-18 15:50:00,33.58,33.71,33.52,33.61,3445547.0,27.4567,27.563,27.4076,27.4812,3445547.0
2020-09-21 09:30:00,32.26,32.34,31.76,31.78,2390234.0,26.8259,26.8924,26.4101,26.4267,2390234.0
2020-09-21 09:40:00,31.77,31.92,31.64,31.75,1788512.0,26.4184,26.5432,26.3103,26.4018,1788512.0
2020-09-21 09:50:00,31.75,31.93,31.7,31.91,1231424.0,26.4018,26.5515,26.3602,26.5348,1231424.0
2020-09-21 10:00:00,31.91,31.95,31.72,31.77,940447.0,26.5348,26.5681,26.3768,26.4184,940447.0
2020-09-21 10:10:00,31.76,31.86,31.61,31.62,1028276.0,26.4101,26.4933,26.2854,26.2937,1028276.0
2020-09-21 10:20:00,31.63,31.74,31.58,31.74,1157608.0,26.302,26.3935,26.2604,26.3935,1157608.0
2020-09-21 10:30:00,31.74,31.77,31.58,31.6,1227556.0,26.3935,26.4184,26.2604,26.2771,1227556.0
2020-09-21 10:40:00,31.6,31.72,31.55,31.67,841801.0,26.2771,26.3768,26.2355,26.3353,841801.0
2020-09-21 10:50:00,31.65,31.67,31.5,31.53,682202.0,26.3186,26.3353,26.1939,26.2188,682202.0
2020-09-21 11:00:00,31.52,31.65,31.51,31.56,682247.0,26.2105,26.3186,26.2022,26.2438,682247.0
2020-09-21 11:10:00,31.57,31.61,31.43,31.46,746543.0,26.2521,26.2854,26.1357,26.1606,746543.0
2020-09-21 11:20:00,31.46,31.56,31.44,31.53,490030.0,26.1606,26.2438,26.144,26.2188,490030.0
2020-09-21 11:30:00,31.52,31.63,31.52,31.59,482810.0,26.2105,26.302,26.2105,26.2687,482810.0
2020-09-21 11:40:00,31.59,31.77,31.56,31.73,810391.0,26.2687,26.4184,26.2438,26.3852,810391.0
2020-09-21 11:50:00,31.73,31.77,31.7,31.71,754267.0,26.3852,26.4184,26.3602,26.3685,754267.0
2020-09-21 12:00:00,31.71,31.92,31.69,31.9,423378.0,26.3685,26.5432,26.3519,26.5265,423378.0
2020-09-21 12:10:00,31.9,31.9,31.77,31.79,222137.0,26.5265,26.5265,26.4184,26.4351,222137.0
2020-09-21 12:20:00,31.79,31.82,31.73,31.74,225226.0,26.4351,26.46,26.3852,26.3935,225226.0
2020-09-21 12:30:00,31.75,31.79,31.7,31.77,243645.0,26.4018,26.4351,26.3602,26.4184,243645.0
2020-09-21 12:40:00,31.77,31.82,31.71,31.77,376481.0,26.4184,26.46,26.3685,26.4184,376481.0
2020-09-21 12:50:00,31.78,31.78,31.7,31.73,412351.0,26.4267,26.4267,26.3602,26.3852,412351.0
2020-09-21 13:00:00,31.73,31.75,31.66,31.71,378607.0,26.3852,26.4018,26.327,26.3685,378607.0
2020-09-21 13:10:00,31.72,31.81,31.71,31.76,468129.0,26.3768,26.4517,26.3685,26.4101,468129.0
2020-09-21 13:20:00,31.75,31.81,31.74,31.8,313348.0,26.4018,26.4517,26.3935,26.4434,313348.0
2020-09-21 13:30:00,31.8,31.83,31.76,31.79,351500.0,26.4434,26.4683,26.4101,26.4351,351500.0
2020-09-21 13:40:00,31.79,31.8,31.72,31.74,356227.0,26.4351,26.4434,26.3768,26.3935,356227.0
2020-09-21 13:50:00,31.73,31.76,31.68,31.69,540313.0,26.3852,26.4101,26.3436,26.3519,540313.0
2020-09-21 14:00:00,31.69,31.71,31.6,31.63,516591.0,26.3519,26.3685,26.2771,26.302,516591.0
2020-09-21 14:10:00,31.63,31.63,31.54,31.55,452266.0,26.302,26.302,26.2272,26.2355,452266.0
2020-09-21 14:20:00,31.55,31.64,31.55,31.6,380885.0,26.2355,26.3103,26.2355,26.2771,380885.0
2020-09-21 14:30:00,31.59,31.61,31.51,31.52,467496.0,26.2687,26.2854,26.2022,26.2105,467496.0
2020-09-21 14:40:00,31.52,31.57,31.51,31.56,287534.0,26.2105,26.2521,26.2022,26.2438,287534.0
2020-09-21 14:50:00,31.56,31.64,31.54,31.63,380280.0,26.2438,26.3103,26.2272,26.302,380280.0
2020-09-21 15:00:00,31.63,31.76,31.6,31.75,425204.0,26.302,26.4101,26.2771,26.4018,425204.0
2020-09-21 15:10:00,31.75,31.84,31.74,31.79,689377.0,26.4018,26.4766,26.3935,26.4351,689377.0
2020-09-21 15:20:00,31.79,31.91,31.77,31.85,912058.0,26.4351,26.5348,26.4184,26.4849,912058.0
2020-09-21 15:30:00,31.85,31.87,31.73,31.8,638279.0,26.4849,26.5016,26.3852,26.4434,638279.0
2020-09-21 15:40:00,31.81,31.82,31.74,31.78,1243382.0,26.4517,26.46,26.3935,26.4267,1243382.0
2020-09-21 15:50:00,31.78,31.98,31.77,31.97,2105363.0,26.4267,26.593,26.4184,26.5847,2105363.0
2020-09-22 09:30:00,31.99,32.43,31.92,32.41,1657549.0,26.6014,26.9672,26.5432,26.9506,1657549.0
2020-09-22 09:40:00,32.41,32.5,32.17,32.18,1024466.0,26.9506,27.0255,26.751,26.7594,1024466.0
2020-09-22 09:50:00,32.18,32.19,32.04,32.05,625855.0,26.7594,26.7677,26.6429,26.6513,625855.0
2020-09-22 10:00:00,32.04,32.06,31.95,32.0,509743.0,26.6429,26.6596,26.5681,26.6097,509743.0
2020-09-22 10:10:00,32.0,32.1,31.97,32.1,277393.0,26.6097,26.6928,26.5847,26.6928,277393.0
2020-09-22 10:20:00,32.09,32.1,31.98,32.09,243453.0,26.6845,26.6928,26.593,26.6845,243453.0
2020-09-22 10:30:00,32.09,32.16,32.02,32.04,458712.0,26.6845,26.7427,26.6263,26.6429,458712.0
2020-09-22 10:40:00,32.03,32.04,31.9,31.91,320121.0,26.6346,26.6429,26.5265,26.5348,320121.0
2020-09-22 10:50:00,31.91,31.93,31.73,31.75,351047.0,26.5348,26.5515,26.3852,26.4018,351047.0
2020-09-22 11:00:00,31.75,31.79,31.72,31.76,331580.0,26.4018,26.4351,26.3768,26.4101,331580.0
2020-09-22 11:10:00,31.77,31.87,31.76,31.85,376534.0,26.4184,26.5016,26.4101,26.4849,376534.0
2020-09-22 11:20:00,31.85,31.92,31.84,31.87,355930.0,26.4849,26.5432,26.4766,26.5016,355930.0
2020-09-22 11:30:00,31.87,31.89,31.74,31.84,450329.0,26.5016,26.5182,26.3935,26.4766,450329.0
2020-09-22 11:40:00,31.84,31.91,31.8,31.89,263763.0,26.4766,26.5348,26.4434,26.5182,263763.0
2020-09-22 11:50:00,31.89,31.93,31.87,31.88,201795.0,26.5182,26.5515,26.5016,26.5099,201795.0
2020-09-22 12:00:00,31.88,31.94,31.86,31.87,222619.0,26.5099,26.5598,26.4933,26.5016,222619.0
2020-09-22 12:10:00,31.87,31.88,31.81,31.83,174728.0,26.5016,26.5099,26.4517,26.4683,174728.0
2020-09-22 12:20:00,31.84,31.84,31.78,31.79,149896.0,26.4766,26.4766,26.4267,26.4351,149896.0
2020-09-22 12:30:00,31.79,31.79,31.69,31.72,197359.0,26.4351,26.4351,26.3519,26.3768,197359.0
2020-09-22 12:40:00,31.72,31.76,31.67,31.67,131729.0,26.3768,26.4101,26.3353,26.3353,131729.0
2020-09-22 12:50:00,31.68,31.68,31.61,31.65,284223.0,26.3436,26.3436,26.2854,26.3186,284223.0
2020-09-22 13:00:00,31.65,31.67,31.6,31.63,184040.0,26.3186,26.3353,26.2771,26.302,184040.0
2020-09-22 13:10:00,31.62,31.66,31.58,31.59,216500.0,26.2937,26.327,26.2604,26.2687,216500.0
2020-09-22 13:20:00,31.6,31.67,31.6,31.66,178957.0,26.2771,26.3353,26.2771,26.327,178957.0
2020-09-22 13:30:00,31.66,31.67,31.62,31.66,311454.0,26.327,26.3353,26.2937,26.327,311454.0
2020-09-22 13:40:00,31.66,31.73,31.65,31.73,290978.0,26.327,26.3852,26.3186,26.3852,290978.0
2020-09-22 13:50:00,31.72,31.74,31.68,31.72,392501.0,26.3768,26.3935,26.3436,26.3768,392501.0
2020-09-22 14:00:00,31.72,31.82,31.72,31.81,534932.0,26.3768,26.46,26.3768,26.4517,534932.0
2020-09-22 14:10:00,31.81,31.85,31.78,31.79,455525.0,26.4517,26.4849,26.4267,26.4351,455525.0
2020-09-22 14:20:00,31.78,31.78,31.7,31.76,280908.0,26.4267,26.4267,26.3602,26.4101,280908.0
2020-09-22 14:30:00,31.77,31.81,31.77,31.79,273037.0,26.4184,26.4517,26.4184,26.4351,273037.0
2020-09-22 14:40:00,31.79,31.82,31.78,31.79,202234.0,26.4351,26.46,26.4267,26.4351,202234.0
2020-09-22 14:50:00,31.79,31.8,31.74,31.75,205219.0,26.4351,26.4434,26.3935,26.4018,205219.0
2020-09-22 15:00:00,31.74,31.75,31.7,31.75,243482.0,26.3935,26.4018,26.3602,26.4018,243482.0
2020-09-22 15:10:00,31.75,31.76,31.7,31.76,246387.0,26.4018,26.4101,26.3602,26.4101,246387.0
2020-09-22 15:20:00,31.76,31.79,31.71,31.78,432486.0,26.4101,26.4351,26.3685,26.4267,432486.0
2020-09-22 15:30:00,31.77,31.78,31.66,31.68,531322.0,26.4184,26.4267,26.327,26.3436,531322.0
2020-09-22 15:40:00,31.68,31.74,31.67,31.73,644598.0,26.3436,26.3935,26.3353,26.3852,644598.0
2020-09-22 15:50:00,31.74,31.74,31.61,31.64,2540620.0,26.3935,26.3935,26.2854,26.3103,2540620.0
2020-09-23 09:30:00,31.78,31.88,31.56,31.78,1274941.0,26.4267,26.5099,26.2438,26.4267,1274941.0
2020-09-23 09:40:00,31.8,31.83,31.51,31.6,662463.0,26.4434,26.4683,26.2022,26.2771,662463.0
2020-09-23 09:50:00,31.61,31.63,31.44,31.46,1261754.0,26.2854,26.302,26.144,26.1606,1261754.0
2020-09-23 10:00:00,31.46,31.47,31.34,31.35,466094.0,26.1606,26.169,26.0609,26.0692,466094.0
2020-09-23 10:10:00,31.35,31.36,31.24,31.25,321021.0,26.0692,26.0775,25.9777,25.986,321021.0
2020-09-23 10:20:00,31.25,31.33,31.17,31.29,531961.0,25.986,26.0525,25.9195,26.0193,531961.0
2020-09-23 10:30:00,31.29,31.36,31.05,31.13,632171.0,26.0193,26.0775,25.8197,25.8862,632171.0
2020-09-23 10:40:00,31.14,31.28,31.12,31.24,540253.0,25.8945,26.011,25.8779,25.9777,540253.0
2020-09-23 10:50:00,31.24,31.3,31.13,31.22,542598.0,25.9777,26.0276,25.8862,25.9611,542598.0
2020-09-23 11:00:00,31.21,31.33,31.17,31.27,606697.0,25.9528,26.0525,25.9195,26.0026,606697.0
2020-09-23 11:10:00,31.27,31.28,31.13,31.16,612670.0,26.0026,26.011,25.8862,25.9112,612670.0
2020-09-23 11:20:00,31.16,31.18,31.07,31.1,449441.0,25.9112,25.9278,25.8363,25.8613,449441.0
2020-09-23 11:30:00,31.09,31.13,31.04,31.11,383061.0,25.853,25.8862,25.8114,25.8696,383061.0
2020-09-23 11:40:00,31.12,31.13,30.99,30.99,327792.0,25.8779,25.8862,25.7698,25.7698,327792.0
2020-09-23 11:50:00,30.99,31.04,30.95,31.02,305113.0,25.7698,25.8114,25.7365,25.7948,305113.0
2020-09-23 12:00:00,31.01,31.07,30.98,31.05,271712.0,25.7864,25.8363,25.7615,25.8197,271712.0
2020-09-23 12:10:00,31.05,31.12,31.03,31.08,433964.0,25.8197,25.8779,25.8031,25.8447,433964.0
2020-09-23 12:20:00,31.09,31.15,31.06,31.12,414823.0,25.853,25.9029,25.828,25.8779,414823.0
2020-09-23 12:30:00,31.12,31.22,31.08,31.22,638721.0,25.8779,25.9611,25.8447,25.9611,638721.0
2020-09-23 12:40:00,31.22,31.25,31.07,31.08,578557.0,25.9611,25.986,25.8363,25.8447,578557.0
2020-09-23 12:50:00,31.08,31.1,31.01,31.06,352103.0,25.8447,25.8613,25.7864,25.828,352103.0
2020-09-23 13:00:00,31.06,31.07,30.98,30.98,439363.0,25.828,25.8363,25.7615,25.7615,439363.0
2020-09-23 13:10:00,30.98,31.11,30.98,31.1,291341.0,25.7615,25.8696,25.7615,25.8613,291341.0
2020-09-23 13:20:00,31.09,31.1,31.02,31.03,208185.0,25.853,25.8613,25.7948,25.8031,208185.0
2020-09-23 13:30:00,31.02,31.04,30.93,30.97,276195.0,25.7948,25.8114,25.7199,25.7532,276195.0
2020-09-23 13:40:00,30.96,31.01,30.95,30.98,457058.0,25.7449,25.7864,25.7365,25.7615,457058.0
2020-09-23 13:50:00,30.98,31.02,30.91,30.98,639426.0,25.7615,25.7948,25.7033,25.7615,639426.0
2020-09-23 14:00:00,30.98,30.98,30.89,30.89,395138.0,25.7615,25.7615,25.6867,25.6867,395138.0
2020-09-23 14:10:00,30.89,30.9,30.63,30.65,498366.0,25.6867,25.695,25.4705,25.4871,498366.0
2020-09-23 14:20:00,30.65,30.73,30.63,30.69,1039664.0,25.4871,25.5536,25.4705,25.5203,1039664.0
2020-09-23 14:30:00,30.69,30.7,30.59,30.61,583356.0,25.5203,25.5287,25.4372,25.4538,583356.0
2020-09-23 14:40:00,30.61,30.61,30.48,30.5,952165.0,25.4538,25.4538,25.3457,25.3624,952165.0
2020-09-23 14:50:00,30.5,30.62,30.44,30.46,730300.0,25.3624,25.4621,25.3125,25.3291,730300.0
2020-09-23 15:00:00,30.46,30.52,30.36,30.42,791911.0,25.3291,25.379,25.2459,25.2958,791911.0
2020-09-23 15:10:00,30.41,30.52,30.37,30.41,682816.0,25.2875,25.379,25.2542,25.2875,682816.0
2020-09-23 15:20:00,30.42,30.46,30.32,30.45,827087.0,25.2958,25.3291,25.2127,25.3208,827087.0
2020-09-23 15:30:00,30.44,30.48,30.37,30.4,981306.0,25.3125,25.3457,25.2542,25.2792,981306.0
2020-09-23 15:40:00,30.4,30.44,30.28,30.29,1162169.0,25.2792,25.3125,25.1794,25.1877,1162169.0
2020-09-23 15:50:00,30.3,30.32,30.17,30.21,2426920.0,25.196,25.2127,25.0879,25.1212,2426920.0
2020-09-24 09:30:00,30.11,30.11,29.64,29.68,2353674.0,25.038,25.038,24.6472,24.6805,2353674.0
2020-09-24 09:40:00,29.67,30.04,29.54,29.97,1555621.0,24.6722,24.9798,24.5641,24.9216,1555621.0
2020-09-24 09:50:00,29.97,30.05,29.7,29.76,1006737.0,24.9216,24.9882,24.6971,24.747,1006737.0
2020-09-24 10:00:00,29.75,30.15,29.75,30.12,1644055.0,24.7387,25.0713,24.7387,25.0464,1644055.0
2020-09-24 10:10:00,30.11,30.12,29.92,29.96,976053.0,25.038,25.0464,24.8801,24.9133,976053.0
2020-09-24 10:20:00,29.96,29.99,29.79,29.82,989117.0,24.9133,24.9383,24.7719,24.7969,989117.0
2020-09-24 10:30:00,29.82,29.84,29.69,29.77,603952.0,24.7969,24.8135,24.6888,24.7553,603952.0
2020-09-24 10:40:00,29.77,29.89,29.75,29.78,1013259.0,24.7553,24.8551,24.7387,24.7636,1013259.0
2020-09-24 10:50:00,29.78,29.84,29.67,29.79,615625.0,24.7636,24.8135,24.6722,24.7719,615625.0
2020-09-24 11:00:00,29.78,29.81,29.69,29.73,699937.0,24.7636,24.7886,24.6888,24.7221,699937.0
2020-09-24 11:10:00,29.73,29.81,29.55,29.56,474713.0,24.7221,24.7886,24.5724,24.5807,474713.0
2020-09-24 11:20:00,29.56,29.72,29.54,29.69,661997.0,24.5807,24.7137,24.5641,24.6888,661997.0
2020-09-24 11:30:00,29.69,29.81,29.68,29.8,580691.0,24.6888,24.7886,24.6805,24.7803,580691.0
2020-09-24 11:40:00,29.79,29.86,29.75,29.82,506846.0,24.7719,24.8302,24.7387,24.7969,506846.0
2020-09-24 11:50:00,29.82,30.0,29.82,29.97,711345.0,24.7969,24.9466,24.7969,24.9216,711345.0
2020-09-24 12:00:00,29.98,30.14,29.96,30.14,1210121.0,24.9299,25.063,24.9133,25.063,1210121.0
2020-09-24 12:10:00,30.13,30.18,30.06,30.17,703452.0,25.0547,25.0963,24.9965,25.0879,703452.0
2020-09-24 12:20:00,30.18,30.21,30.09,30.09,620153.0,25.0963,25.1212,25.0214,25.0214,620153.0
2020-09-24 12:30:00,30.09,30.11,29.99,30.02,401421.0,25.0214,25.038,24.9383,24.9632,401421.0
2020-09-24 12:40:00,30.01,30.04,30.0,30.04,201434.0,24.9549,24.9798,24.9466,24.9798,201434.0
2020-09-24 12:50:00,30.03,30.21,30.03,30.19,357411.0,24.9715,25.1212,24.9715,25.1046,357411.0
2020-09-24 13:00:00,30.19,30.33,30.19,30.3,587416.0,25.1046,25.221,25.1046,25.196,587416.0
2020-09-24 13:10:00,30.3,30.54,30.29,30.45,1878019.0,25.196,25.3956,25.1877,25.3208,1878019.0
2020-09-24 13:20:00,30.46,30.61,30.46,30.52,558977.0,25.3291,25.4538,25.3291,25.379,558977.0
2020-09-24 13:30:00,30.53,30.64,30.51,30.53,685086.0,25.3873,25.4788,25.3707,25.3873,685086.0
2020-09-24 13:40:00,30.52,30.62,30.51,30.54,837229.0,25.379,25.4621,25.3707,25.3956,837229.0
2020-09-24 13:50:00,30.54,30.75,30.53,30.6,688657.0,25.3956,25.5702,25.3873,25.4455,688657.0
2020-09-24 14:00:00,30.6,30.65,30.51,30.55,487508.0,25.4455,25.4871,25.3707,25.4039,487508.0
2020-09-24 14:10:00,30.55,30.58,30.37,30.4,613997.0,25.4039,25.4289,25.2542,25.2792,613997.0
2020-09-24 14:20:00,30.4,30.44,30.35,30.35,291883.0,25.2792,25.3125,25.2376,25.2376,291883.0
2020-09-24 14:30:00,30.36,30.41,30.34,30.37,492189.0,25.2459,25.2875,25.2293,25.2542,492189.0
2020-09-24 14:40:00,30.37,30.45,30.23,30.25,548451.0,25.2542,25.3208,25.1378,25.1545,548451.0
2020-09-24 14:50:00,30.24,30.26,30.09,30.11,948184.0,25.1461,25.1628,25.0214,25.038,948184.0
2020-09-24 15:00:00,30.11,30.2,30.11,30.13,964520.0,25.038,25.1129,25.038,25.0547,964520.0
2020-09-24 15:10:00,30.13,30.24,30.07,30.07,979152.0,25.0547,25.1461,25.0048,25.0048,979152.0
2020-09-24 15:20:00,30.07,30.09,29.98,30.07,1030256.0,25.0048,25.0214,24.9299,25.0048,1030256.0
2020-09-24 15:30:00,30.07,30.19,30.0,30.18,897026.0,25.0048,25.1046,24.9466,25.0963,897026.0
2020-09-24 15:40:00,30.17,30.24,30.14,30.15,777475.0,25.0879,25.1461,25.063,25.0713,777475.0
2020-09-24 15:50:00,30.16,30.27,30.15,30.2,1983745.0,25.0796,25.1711,25.0713,25.1129,1983745.0
2020-09-25 09:30:00,29.89,29.98,29.7,29.98,1570202.0,24.8551,24.9299,24.6971,24.9299,1570202.0
2020-09-25 09:40:00,29.98,30.14,29.95,29.98,1290610.0,24.9299,25.063,24.905,24.9299,1290610.0
2020-09-25 09:50:00,29.98,30.07,29.88,30.01,741984.0,24.9299,25.0048,24.8468,24.9549,741984.0
2020-09-25 10:00:00,30.01,30.07,29.91,29.93,798478.0,24.9549,25.0048,24.8717,24.8884,798478.0
2020-09-25 10:10:00,29.93,29.95,29.75,29.92,1140913.0,24.8884,24.905,24.7387,24.8801,1140913.0
2020-09-25 10:20:00,29.92,30.03,29.87,29.93,596492.0,24.8801,24.9715,24.8385,24.8884,596492.0
2020-09-25 10:30:00,29.93,30.02,29.81,30.02,982003.0,24.8884,24.9632,24.7886,24.9632,982003.0
2020-09-25 10:40:00,30.02,30.07,29.88,29.9,600780.0,24.9632,25.0048,24.8468,24.8634,600780.0
2020-09-25 10:50:00,29.9,29.92,29.81,29.91,819073.0,24.8634,24.8801,24.7886,24.8717,819073.0
2020-09-25 11:00:00,29.92,29.94,29.8,29.81,538893.0,24.8801,24.8967,24.7803,24.7886,538893.0
2020-09-25 11:10:00,29.81,29.94,29.79,29.93,517036.0,24.7886,24.8967,24.7719,24.8884,517036.0
2020-09-25 11:20:00,29.94,30.03,29.91,29.97,615840.0,24.8967,24.9715,24.8717,24.9216,615840.0
2020-09-25 11:30:00,29.98,30.06,29.96,29.99,602712.0,24.9299,24.9965,24.9133,24.9383,602712.0
2020-09-25 11:40:00,29.99,29.99,29.79,29.82,417701.0,24.9383,24.9383,24.7719,24.7969,417701.0
2020-09-25 11:50:00,29.81,29.88,29.78,29.79,454563.0,24.7886,24.8468,24.7636,24.7719,454563.0
2020-09-25 12:00:00,29.79,29.86,29.77,29.85,496697.0,24.7719,24.8302,24.7553,24.8218,496697.0
2020-09-25 12:10:00,29.85,29.88,29.78,29.8,403367.0,24.8218,24.8468,24.7636,24.7803,403367.0
2020-09-25 12:20:00,29.81,29.82,29.74,29.78,382912.0,24.7886,24.7969,24.7304,24.7636,382912.0
2020-09-25 12:30:00,29.78,29.92,29.75,29.91,408229.0,24.7636,24.8801,24.7387,24.8717,408229.0
2020-09-25 12:40:00,29.91,29.94,29.85,29.86,351069.0,24.8717,24.8967,24.8218,24.8302,351069.0
2020-09-25 12:50:00,29.86,29.9,29.84,29.85,259455.0,24.8302,24.8634,24.8135,24.8218,259455.0
2020-09-25 13:00:00,29.85,29.94,29.81,29.92,504549.0,24.8218,24.8967,24.7886,24.8801,504549.0
2020-09-25 13:10:00,29.92,30.03,29.91,30.01,483706.0,24.8801,24.9715,24.8717,24.9549,483706.0
2020-09-25 13:20:00,30.01,30.1,30.0,30.08,386839.0,24.9549,25.0297,24.9466,25.0131,386839.0
2020-09-25 13:30:00,30.08,30.14,30.04,30.05,307096.0,25.0131,25.063,24.9798,24.9882,307096.0
2020-09-25 13:40:00,30.05,30.15,30.04,30.05,617918.0,24.9882,25.0713,24.9798,24.9882,617918.0
2020-09-25 13:50:00,30.06,30.06,30.0,30.03,245246.0,24.9965,24.9965,24.9466,24.9715,245246.0
2020-09-25 14:00:00,30.03,30.08,30.0,30.03,335234.0,24.9715,25.0131,24.9466,24.9715,335234.0
2020-09-25 14:10:00,30.04,30.07,29.99,30.07,332263.0,24.9798,25.0048,24.9383,25.0048,332263.0
2020-09-25 14:20:00,30.07,30.12,30.04,30.11,280327.0,25.0048,25.0464,24.9798,25.038,280327.0
2020-09-25 14:30:00,30.11,30.16,30.05,30.05,509766.0,25.038,25.0796,24.9882,24.9882,509766.0
2020-09-25 14:40:00,30.05,30.06,30.02,30.03,212607.0,24.9882,24.9965,24.9632,24.9715,212607.0
2020-09-25 14:50:00,30.04,30.2,30.03,30.19,438646.0,24.9798,25.1129,24.9715,25.1046,438646.0
2020-09-25 15:00:00,30.19,30.33,30.18,30.31,796319.0,25.1046,25.221,25.0963,25.2044,796319.0
2020-09-25 15:10:00,30.32,30.41,30.27,30.4,616146.0,25.2127,25.2875,25.1711,25.2792,616146.0
2020-09-25 15:20:00,30.39,30.39,30.26,30.36,706556.0,25.2709,25.2709,25.1628,25.2459,706556.0
2020-09-25 15:30:00,30.36,30.37,30.17,30.18,871044.0,25.2459,25.2542,25.0879,25.0963,871044.0
2020-09-25 15:40:00,30.19,30.22,30.14,30.21,760011.0,25.1046,25.1295,25.063,25.1212,760011.0
2020-09-25 15:50:00,30.21,30.24,30.13,30.17,3122040.0,25.1212,25.1461,25.0547,25.0879,3122040.0
2020-09-28 09:30:00,30.72,31.08,30.72,30.89,2022085.0,25.5453,25.8447,25.5453,25.6867,2022085.0
2020-09-28 09:40:00,30.9,30.96,30.72,30.85,1301590.0,25.695,25.7449,25.5453,25.6534,1301590.0
2020-09-28 09:50:00,30.86,30.98,30.74,30.93,844711.0,25.6617,25.7615,25.5619,25.7199,844711.0
2020-09-28 10:00:00,30.94,30.96,30.84,30.84,685759.0,25.7282,25.7449,25.6451,25.6451,685759.0
2020-09-28 10:10:00,30.85,30.91,30.75,30.76,607808.0,25.6534,25.7033,25.5702,25.5786,607808.0
2020-09-28 10:20:00,30.77,30.85,30.71,30.78,520423.0,25.5869,25.6534,25.537,25.5952,520423.0
2020-09-28 10:30:00,30.78,30.84,30.69,30.7,545699.0,25.5952,25.6451,25.5203,25.5287,545699.0
2020-09-28 10:40:00,30.7,30.86,30.68,30.84,591980.0,25.5287,25.6617,25.512,25.6451,591980.0
2020-09-28 10:50:00,30.83,30.93,30.81,30.93,571993.0,25.6368,25.7199,25.6201,25.7199,571993.0
2020-09-28 11:00:00,30.93,30.94,30.76,30.78,705232.0,25.7199,25.7282,25.5786,25.5952,705232.0
2020-09-28 11:10:00,30.79,30.82,30.72,30.79,406787.0,25.6035,25.6284,25.5453,25.6035,406787.0
2020-09-28 11:20:00,30.79,30.85,30.7,30.75,410956.0,25.6035,25.6534,25.5287,25.5702,410956.0
2020-09-28 11:30:00,30.74,30.79,30.7,30.78,327417.0,25.5619,25.6035,25.5287,25.5952,327417.0
2020-09-28 11:40:00,30.78,30.92,30.76,30.87,418404.0,25.5952,25.7116,25.5786,25.67,418404.0
2020-09-28 11:50:00,30.87,30.92,30.83,30.92,252303.0,25.67,25.7116,25.6368,25.7116,252303.0
2020-09-28 12:00:00,30.91,31.08,30.9,31.08,634685.0,25.7033,25.8447,25.695,25.8447,634685.0
2020-09-28 12:10:00,31.08,31.12,31.04,31.08,452632.0,25.8447,25.8779,25.8114,25.8447,452632.0
2020-09-28 12:20:00,31.09,31.16,31.07,31.15,409510.0,25.853,25.9112,25.8363,25.9029,409510.0
2020-09-28 12:30:00,31.15,31.17,31.06,31.11,325544.0,25.9029,25.9195,25.828,25.8696,325544.0
2020-09-28 12:40:00,31.12,31.21,31.1,31.19,261871.0,25.8779,25.9528,25.8613,25.9361,261871.0
2020-09-28 12:50:00,31.19,31.21,31.13,31.13,258809.0,25.9361,25.9528,25.8862,25.8862,258809.0
2020-09-28 13:00:00,31.14,31.16,31.06,31.1,319460.0,25.8945,25.9112,25.828,25.8613,319460.0
2020-09-28 13:10:00,31.1,31.23,31.1,31.21,341478.0,25.8613,25.9694,25.8613,25.9528,341478.0
2020-09-28 13:20:00,31.21,31.21,31.08,31.13,288923.0,25.9528,25.9528,25.8447,25.8862,288923.0
2020-09-28 13:30:00,31.13,31.15,31.05,31.07,436292.0,25.8862,25.9029,25.8197,25.8363,436292.0
2020-09-28 13:40:00,31.07,31.08,30.97,31.01,637259.0,25.8363,25.8447,25.7532,25.7864,637259.0
2020-09-28 13:50:00,31.0,31.03,30.98,31.0,310270.0,25.7781,25.8031,25.7615,25.7781,310270.0
2020-09-28 14:00:00,31.01,31.14,30.98,31.13,331463.0,25.7864,25.8945,25.7615,25.8862,331463.0
2020-09-28 14:10:00,31.13,31.14,31.04,31.08,277206.0,25.8862,25.8945,25.8114,25.8447,277206.0
2020-09-28 14:20:00,31.08,31.09,30.99,31.03,305089.0,25.8447,25.853,25.7698,25.8031,305089.0
2020-09-28 14:30:00,31.02,31.15,31.01,31.14,367711.0,25.7948,25.9029,25.7864,25.8945,367711.0
2020-09-28 14:40:00,31.14,31.23,31.11,31.23,660465.0,25.8945,25.9694,25.8696,25.9694,660465.0
2020-09-28 14:50:00,31.23,31.23,31.14,31.21,416937.0,25.9694,25.9694,25.8945,25.9528,416937.0
2020-09-28 15:00:00,31.21,31.22,31.08,31.09,656874.0,25.9528,25.9611,25.8447,25.853,656874.0
2020-09-28 15:10:00,31.1,31.15,31.06,31.08,1010594.0,25.8613,25.9029,25.828,25.8447,1010594.0
2020-09-28 15:20:00,31.08,31.12,30.99,31.11,858832.0,25.8447,25.8779,25.7698,25.8696,858832.0
2020-09-28 15:30:00,31.11,31.11,30.97,31.0,1784003.0,25.8696,25.8696,25.7532,25.7781,1784003.0
2020-09-28 15:40:00,30.99,31.01,30.89,30.9,758895.0,25.7698,25.7864,25.6867,25.695,758895.0
2020-09-28 15:50:00,30.9,30.95,30.82,30.89,2356856.0,25.695,25.7365,25.6284,25.6867,2356856.0
2020-09-29 09:30:00,30.8,30.87,30.46,30.49,1415617.0,25.6118,25.67,25.3291,25.354,1415617.0
2020-09-29 09:40:00,30.5,30.52,30.34,30.35,1001347.0,25.3624,25.379,25.2293,25.2376,1001347.0
2020-09-29 09:50:00,30.34,30.5,30.23,30.43,759052.0,25.2293,25.3624,25.1378,25.3041,759052.0
2020-09-29 10:00:00,30.42,30.52,30.37,30.43,561334.0,25.2958,25.379,25.2542,25.3041,561334.0
2020-09-29 10:10:00,30.44,30.5,30.39,30.45,701117.0,25.3125,25.3624,25.2709,25.3208,701117.0
2020-09-29 10:20:00,30.45,30.48,30.4,30.41,537998.0,25.3208,25.3457,25.2792,25.2875,537998.0
2020-09-29 10:30:00,30.42,30.43,30.2,30.23,932148.0,25.2958,25.3041,25.1129,25.1378,932148.0
2020-09-29 10:40:00,30.23,30.28,30.18,30.24,505371.0,25.1378,25.1794,25.0963,25.1461,505371.0
2020-09-29 10:50:00,30.24,30.29,30.13,30.16,503805.0,25.1461,25.1877,25.0547,25.0796,503805.0
2020-09-29 11:00:00,30.17,30.19,30.04,30.05,777324.0,25.0879,25.1046,24.9798,24.9882,777324.0
2020-09-29 11:10:00,30.05,30.08,29.98,30.08,615774.0,24.9882,25.0131,24.9299,25.0131,615774.0
2020-09-29 11:20:00,30.08,30.12,30.0,30.0,417547.0,25.0131,25.0464,24.9466,24.9466,417547.0
2020-09-29 11:30:00,30.0,30.01,29.92,29.95,1112083.0,24.9466,24.9549,24.8801,24.905,1112083.0
2020-09-29 11:40:00,29.95,29.95,29.76,29.81,1113661.0,24.905,24.905,24.747,24.7886,1113661.0
2020-09-29 11:50:00,29.81,29.88,29.79,29.84,410023.0,24.7886,24.8468,24.7719,24.8135,410023.0
2020-09-29 12:00:00,29.84,29.91,29.76,29.88,394411.0,24.8135,24.8717,24.747,24.8468,394411.0
2020-09-29 12:10:00,29.88,29.9,29.8,29.87,387475.0,24.8468,24.8634,24.7803,24.8385,387475.0
2020-09-29 12:20:00,29.87,29.9,29.82,29.85,252486.0,24.8385,24.8634,24.7969,24.8218,252486.0
2020-09-29 12:30:00,29.85,29.86,29.8,29.84,584326.0,24.8218,24.8302,24.7803,24.8135,584326.0
2020-09-29 12:40:00,29.84,29.84,29.74,29.8,373223.0,24.8135,24.8135,24.7304,24.7803,373223.0
2020-09-29 12:50:00,29.8,29.87,29.78,29.85,281633.0,24.7803,24.8385,24.7636,24.8218,281633.0
2020-09-29 13:00:00,29.86,29.88,29.79,29.82,288306.0,24.8302,24.8468,24.7719,24.7969,288306.0
2020-09-29 13:10:00,29.82,29.91,29.8,29.9,545271.0,24.7969,24.8717,24.7803,24.8634,545271.0
2020-09-29 13:20:00,29.89,29.96,29.88,29.96,645605.0,24.8551,24.9133,24.8468,24.9133,645605.0
2020-09-29 13:30:00,29.95,29.98,29.89,29.91,353889.0,24.905,24.9299,24.8551,24.8717,353889.0
2020-09-29 13:40:00,29.92,29.94,29.88,29.91,222484.0,24.8801,24.8967,24.8468,24.8717,222484.0
2020-09-29 13:50:00,29.91,30.05,29.91,29.98,492100.0,24.8717,24.9882,24.8717,24.9299,492100.0
2020-09-29 14:00:00,29.98,30.02,29.96,30.0,330891.0,24.9299,24.9632,24.9133,24.9466,330891.0
2020-09-29 14:10:00,30.01,30.11,29.99,30.1,313604.0,24.9549,25.038,24.9383,25.0297,313604.0
2020-09-29 14:20:00,30.09,30.12,30.06,30.1,243673.0,25.0214,25.0464,24.9965,25.0297,243673.0
2020-09-29 14:30:00,30.09,30.15,30.06,30.08,313522.0,25.0214,25.0713,24.9965,25.0131,313522.0
2020-09-29 14:40:00,30.09,30.14,30.08,30.1,423564.0,25.0214,25.063,25.0131,25.0297,423564.0
2020-09-29 14:50:00,30.09,30.1,30.02,30.05,480690.0,25.0214,25.0297,24.9632,24.9882,480690.0
2020-09-29 15:00:00,30.06,30.08,30.03,30.06,293812.0,24.9965,25.0131,24.9715,24.9965,293812.0
2020-09-29 15:10:00,30.06,30.18,30.06,30.17,443454.0,24.9965,25.0963,24.9965,25.0879,443454.0
2020-09-29 15:20:00,30.18,30.18,30.1,30.14,472040.0,25.0963,25.0963,25.0297,25.063,472040.0
2020-09-29 15:30:00,30.14,30.19,30.11,30.14,563901.0,25.063,25.1046,25.038,25.063,563901.0
2020-09-29 15:40:00,30.14,30.18,30.11,30.14,829656.0,25.063,25.0963,25.038,25.063,829656.0
2020-09-29 15:50:00,30.14,30.16,30.05,30.05,1660805.0,25.063,25.0796,24.9882,24.9882,1660805.0
2020-09-30 09:30:00,30.22,30.33,30.13,30.25,878432.0,25.1295,25.221,25.0547,25.1545,878432.0
2020-09-30 09:40:00,30.24,30.51,30.17,30.41,590097.0,25.1461,25.3707,25.0879,25.2875,590097.0
2020-09-30 09:50:00,30.41,30.45,30.3,30.36,572816.0,25.2875,25.3208,25.196,25.2459,572816.0
2020-09-30 10:00:00,30.34,30.58,30.31,30.5,648996.0,25.2293,25.4289,25.2044,25.3624,648996.0
2020-09-30 10:10:00,30.49,30.53,30.35,30.36,556599.0,25.354,25.3873,25.2376,25.2459,556599.0
2020-09-30 10:20:00,30.36,30.41,30.16,30.25,639588.0,25.2459,25.2875,25.0796,25.1545,639588.0
2020-09-30 10:30:00,30.25,30.42,30.23,30.42,867122.0,25.1545,25.2958,25.1378,25.2958,867122.0
2020-09-30 10:40:00,30.42,30.5,30.35,30.45,834032.0,25.2958,25.3624,25.2376,25.3208,834032.0
2020-09-30 10:50:00,30.45,30.51,30.38,30.38,373199.0,25.3208,25.3707,25.2626,25.2626,373199.0
2020-09-30 11:00:00,30.38,30.39,30.23,30.23,486894.0,25.2626,25.2709,25.1378,25.1378,486894.0
2020-09-30 11:10:00,30.23,30.27,30.2,30.25,390803.0,25.1378,25.1711,25.1129,25.1545,390803.0
2020-09-30 11:20:00,30.24,30.37,30.23,30.24,452997.0,25.1461,25.2542,25.1378,25.1461,452997.0
2020-09-30 11:30:00,30.24,30.25,30.15,30.15,250269.0,25.1461,25.1545,25.0713,25.0713,250269.0
2020-09-30 11:40:00,30.15,30.17,30.08,30.13,372791.0,25.0713,25.0879,25.0131,25.0547,372791.0
2020-09-30 11:50:00,30.13,30.23,30.1,30.21,360258.0,25.0547,25.1378,25.0297,25.1212,360258.0
2020-09-30 12:00:00,30.21,30.25,30.2,30.21,251156.0,25.1212,25.1545,25.1129,25.1212,251156.0
2020-09-30 12:10:00,30.2,30.25,30.17,30.22,367812.0,25.1129,25.1545,25.0879,25.1295,367812.0
2020-09-30 12:20:00,30.22,30.33,30.22,30.31,404352.0,25.1295,25.221,25.1295,25.2044,404352.0
2020-09-30 12:30:00,30.31,30.33,30.22,30.28,325310.0,25.2044,25.221,25.1295,25.1794,325310.0
2020-09-30 12:40:00,30.28,30.4,30.27,30.35,557001.0,25.1794,25.2792,25.1711,25.2376,557001.0
2020-09-30 12:50:00,30.36,30.46,30.34,30.44,258958.0,25.2459,25.3291,25.2293,25.3125,258958.0
2020-09-30 13:00:00,30.44,30.44,30.35,30.36,254659.0,25.3125,25.3125,25.2376,25.2459,254659.0
2020-09-30 13:10:00,30.36,30.37,30.32,30.33,260565.0,25.2459,25.2542,25.2127,25.221,260565.0
2020-09-30 13:20:00,30.32,30.39,30.32,30.33,254064.0,25.2127,25.2709,25.2127,25.221,254064.0
2020-09-30 13:30:00,30.33,30.38,30.33,30.34,214920.0,25.221,25.2626,25.221,25.2293,214920.0
2020-09-30 13:40:00,30.35,30.37,30.25,30.26,190691.0,25.2376,25.2542,25.1545,25.1628,190691.0
2020-09-30 13:50:00,30.26,30.28,30.22,30.25,204105.0,25.1628,25.1794,25.1295,25.1545,204105.0
2020-09-30 14:00:00,30.26,30.32,30.2,30.3,377587.0,25.1628,25.2127,25.1129,25.196,377587.0
2020-09-30 14:10:00,30.3,30.39,30.3,30.36,278999.0,25.196,25.2709,25.196,25.2459,278999.0
2020-09-30 14:20:00,30.36,30.37,30.08,30.16,955107.0,25.2459,25.2542,25.0131,25.0796,955107.0
2020-09-30 14:30:00,30.15,30.15,30.0,30.01,943481.0,25.0713,25.0713,24.9466,24.9549,943481.0
2020-09-30 14:40:00,30.01,30.03,29.87,29.91,723209.0,24.9549,24.9715,24.8385,24.8717,723209.0
2020-09-30 14:50:00,29.91,30.11,29.89,30.08,922108.0,24.8717,25.038,24.8551,25.0131,922108.0
2020-09-30 15:00:00,30.08,30.11,29.97,30.03,531425.0,25.0131,25.038,24.9216,24.9715,531425.0
2020-09-30 15:10:00,30.03,30.04,29.85,29.9,1438967.0,24.9715,24.9798,24.8218,24.8634,1438967.0
2020-09-30 15:20:00,29.9,29.98,29.84,29.95,949791.0,24.8634,24.9299,24.8135,24.905,949791.0
2020-09-30 15:30:00,29.95,29.95,29.81,29.85,651289.0,24.905,24.905,24.7886,24.8218,651289.0
2020-09-30 15:40:00,29.85,29.97,29.81,29.96,1072652.0,24.8218,24.9216,24.7886,24.9133,1072652.0
2020-09-30 15:50:00,29.97,30.07,29.96,29.97,1942121.0,24.9216,25.0048,24.9133,24.9216,1942121.0
2020-10-01 09:30:00,29.63,29.75,29.41,29.66,2645346.0,24.6389,24.7387,24.456,24.6638,2645346.0
2020-10-01 09:40:00,29.67,29.74,29.51,29.61,1199950.0,24.6722,24.7304,24.5391,24.6223,1199950.0
2020-10-01 09:50:00,29.61,29.61,29.4,29.43,838338.0,24.6223,24.6223,24.4476,24.4726,838338.0
2020-10-01 10:00:00,29.43,29.45,29.15,29.21,1311303.0,24.4726,24.4892,24.2398,24.2896,1311303.0
2020-10-01 10:10:00,29.21,29.25,29.1,29.2,997261.0,24.2896,24.3229,24.1982,24.2813,997261.0
2020-10-01 10:20:00,29.21,29.23,29.03,29.11,858193.0,24.2896,24.3063,24.14,24.2065,858193.0
2020-10-01 10:30:00,29.11,29.15,29.01,29.11,1052089.0,24.2065,24.2398,24.1233,24.2065,1052089.0
2020-10-01 10:40:00,29.12,29.21,29.1,29.16,936549.0,24.2148,24.2896,24.1982,24.2481,936549.0
2020-10-01 10:50:00,29.15,29.17,29.04,29.09,473712.0,24.2398,24.2564,24.1483,24.1899,473712.0
2020-10-01 11:00:00,29.1,29.14,29.02,29.09,630665.0,24.1982,24.2314,24.1317,24.1899,630665.0
2020-10-01 11:10:00,29.07,29.12,29.04,29.08,507498.0,24.1732,24.2148,24.1483,24.1815,507498.0
2020-10-01 11:20:00,29.09,29.16,29.05,29.09,494287.0,24.1899,24.2481,24.1566,24.1899,494287.0
2020-10-01 11:30:00,29.1,29.14,29.06,29.1,357767.0,24.1982,24.2314,24.1649,24.1982,357767.0
2020-10-01 11:40:00,29.1,29.16,29.07,29.11,401422.0,24.1982,24.2481,24.1732,24.2065,401422.0
2020-10-01 11:50:00,29.11,29.17,29.09,29.17,290464.0,24.2065,24.2564,24.1899,24.2564,290464.0
2020-10-01 12:00:00,29.17,29.19,29.1,29.17,340842.0,24.2564,24.273,24.1982,24.2564,340842.0
2020-10-01 12:10:00,29.16,29.18,29.06,29.1,1044787.0,24.2481,24.2647,24.1649,24.1982,1044787.0
2020-10-01 12:20:00,29.11,29.14,29.04,29.13,670463.0,24.2065,24.2314,24.1483,24.2231,670463.0
2020-10-01 12:30:00,29.13,29.13,29.05,29.05,341797.0,24.2231,24.2231,24.1566,24.1566,341797.0
2020-10-01 12:40:00,29.05,29.15,29.04,29.12,366339.0,24.1566,24.2398,24.1483,24.2148,366339.0
2020-10-01 12:50:00,29.13,29.13,29.07,29.09,382180.0,24.2231,24.2231,24.1732,24.1899,382180.0
2020-10-01 13:00:00,29.1,29.18,29.07,29.17,274024.0,24.1982,24.2647,24.1732,24.2564,274024.0
2020-10-01 13:10:00,29.17,29.18,29.11,29.14,279833.0,24.2564,24.2647,24.2065,24.2314,279833.0
2020-10-01 13:20:00,29.14,29.19,29.1,29.11,242937.0,24.2314,24.273,24.1982,24.2065,242937.0
2020-10-01 13:30:00,29.12,29.22,29.09,29.2,228009.0,24.2148,24.298,24.1899,24.2813,228009.0
2020-10-01 13:40:00,29.21,29.22,29.09,29.09,324718.0,24.2896,24.298,24.1899,24.1899,324718.0
2020-10-01 13:50:00,29.09,29.1,29.01,29.03,644444.0,24.1899,24.1982,24.1233,24.14,644444.0
2020-10-01 14:00:00,29.03,29.06,28.9,28.91,1764939.0,24.14,24.1649,24.0319,24.0402,1764939.0
2020-10-01 14:10:00,28.91,28.93,28.87,28.91,458037.0,24.0402,24.0568,24.0069,24.0402,458037.0
2020-10-01 14:20:00,28.91,29.08,28.89,29.07,306637.0,24.0402,24.1815,24.0236,24.1732,306637.0
2020-10-01 14:30:00,29.07,29.1,29.04,29.05,315327.0,24.1732,24.1982,24.1483,24.1566,315327.0
2020-10-01 14:40:00,29.05,29.07,28.98,28.99,320523.0,24.1566,24.1732,24.0984,24.1067,320523.0
2020-10-01 14:50:00,28.99,29.03,28.95,28.97,383367.0,24.1067,24.14,24.0734,24.0901,383367.0
2020-10-01 15:00:00,28.97,29.02,28.96,28.97,394269.0,24.0901,24.1317,24.0818,24.0901,394269.0
2020-10-01 15:10:00,28.97,28.98,28.9,28.9,475045.0,24.0901,24.0984,24.0319,24.0319,475045.0
2020-10-01 15:20:00,28.9,28.93,28.85,28.86,502099.0,24.0319,24.0568,23.9903,23.9986,502099.0
2020-10-01 15:30:00,28.86,28.98,28.85,28.95,592306.0,23.9986,24.0984,23.9903,24.0734,592306.0
2020-10-01 15:40:00,28.95,28.96,28.86,28.89,647783.0,24.0734,24.0818,23.9986,24.0236,647783.0
2020-10-01 15:50:00,28.89,29.05,28.89,29.03,2123145.0,24.0236,24.1566,24.0236,24.14,2123145.0
2020-10-02 09:30:00,28.24,28.75,28.2,28.73,2346291.0,23.483,23.9071,23.4498,23.8905,2346291.0
2020-10-02 09:40:00,28.72,28.79,28.6,28.75,984386.0,23.8822,23.9404,23.7824,23.9071,984386.0
2020-10-02 09:50:00,28.75,28.76,28.59,28.64,793985.0,23.9071,23.9154,23.7741,23.8157,793985.0
2020-10-02 10:00:00,28.64,28.93,28.62,28.87,922892.0,23.8157,24.0568,23.799,24.0069,922892.0
2020-10-02 10:10:00,28.87,28.89,28.72,28.74,491579.0,24.0069,24.0236,23.8822,23.8988,491579.0
2020-10-02 10:20:00,28.73,28.8,28.67,28.73,485322.0,23.8905,23.9487,23.8406,23.8905,485322.0
2020-10-02 10:30:00,28.72,28.79,28.64,28.67,787299.0,23.8822,23.9404,23.8157,23.8406,787299.0
2020-10-02 10:40:00,28.66,28.68,28.57,28.62,360138.0,23.8323,23.8489,23.7575,23.799,360138.0
2020-10-02 10:50:00,28.62,28.7,28.56,28.63,391763.0,23.799,23.8656,23.7491,23.8073,391763.0
2020-10-02 11:00:00,28.62,28.83,28.59,28.78,489901.0,23.799,23.9737,23.7741,23.9321,489901.0
2020-10-02 11:10:00,28.78,28.93,28.75,28.91,651103.0,23.9321,24.0568,23.9071,24.0402,651103.0
2020-10-02 11:20:00,28.91,29.1,28.9,29.1,695356.0,24.0402,24.1982,24.0319,24.1982,695356.0
2020-10-02 11:30:00,29.1,29.29,29.09,29.23,1332365.0,24.1982,24.3562,24.1899,24.3063,1332365.0
2020-10-02 11:40:00,29.24,29.29,29.17,29.24,479312.0,24.3146,24.3562,24.2564,24.3146,479312.0
2020-10-02 11:50:00,29.24,29.27,29.11,29.14,1052472.0,24.3146,24.3395,24.2065,24.2314,1052472.0
2020-10-02 12:00:00,29.14,29.32,29.08,29.31,1077134.0,24.2314,24.3811,24.1815,24.3728,1077134.0
2020-10-02 12:10:00,29.31,29.49,29.27,29.47,1365499.0,24.3728,24.5225,24.3395,24.5059,1365499.0
2020-10-02 12:20:00,29.47,29.52,29.32,29.35,953167.0,24.5059,24.5474,24.3811,24.4061,953167.0
2020-10-02 12:30:00,29.35,29.53,29.35,29.51,698709.0,24.4061,24.5557,24.4061,24.5391,698709.0
2020-10-02 12:40:00,29.5,29.56,29.44,29.46,707245.0,24.5308,24.5807,24.4809,24.4975,707245.0
2020-10-02 12:50:00,29.46,29.49,29.34,29.46,498000.0,24.4975,24.5225,24.3977,24.4975,498000.0
2020-10-02 13:00:00,29.47,29.56,29.4,29.41,335833.0,24.5059,24.5807,24.4476,24.456,335833.0
2020-10-02 13:10:00,29.4,29.48,29.39,29.47,234554.0,24.4476,24.5142,24.4393,24.5059,234554.0
2020-10-02 13:20:00,29.47,29.55,29.43,29.48,198314.0,24.5059,24.5724,24.4726,24.5142,198314.0
2020-10-02 13:30:00,29.48,29.51,29.39,29.4,470594.0,24.5142,24.5391,24.4393,24.4476,470594.0
2020-10-02 13:40:00,29.41,29.42,29.26,29.28,628056.0,24.456,24.4643,24.3312,24.3479,628056.0
2020-10-02 13:50:00,29.28,29.33,29.24,29.32,271023.0,24.3479,24.3894,24.3146,24.3811,271023.0
2020-10-02 14:00:00,29.33,29.45,29.32,29.45,274418.0,24.3894,24.4892,24.3811,24.4892,274418.0
2020-10-02 14:10:00,29.45,29.5,29.43,29.45,405738.0,24.4892,24.5308,24.4726,24.4892,405738.0
2020-10-02 14:20:00,29.45,29.47,29.37,29.37,291799.0,24.4892,24.5059,24.4227,24.4227,291799.0
2020-10-02 14:30:00,29.38,29.43,29.36,29.4,312877.0,24.431,24.4726,24.4144,24.4476,312877.0
2020-10-02 14:40:00,29.41,29.48,29.4,29.44,414578.0,24.456,24.5142,24.4476,24.4809,414578.0
2020-10-02 14:50:00,29.44,29.45,29.38,29.42,243830.0,24.4809,24.4892,24.431,24.4643,243830.0
2020-10-02 15:00:00,29.42,29.45,29.33,29.38,389590.0,24.4643,24.4892,24.3894,24.431,389590.0
2020-10-02 15:10:00,29.38,29.44,29.3,29.38,897177.0,24.431,24.4809,24.3645,24.431,897177.0
2020-10-02 15:20:00,29.39,29.45,29.37,29.44,499759.0,24.4393,24.4892,24.4227,24.4809,499759.0
2020-10-02 15:30:00,29.43,29.51,29.38,29.39,950384.0,24.4726,24.5391,24.431,24.4393,950384.0
2020-10-02 15:40:00,29.4,29.41,29.29,29.34,751186.0,24.4476,24.456,24.3562,24.3977,751186.0
2020-10-02 15:50:00,29.34,29.37,29.29,29.32,1732179.0,24.3977,24.4227,24.3562,24.3811,1732179.0
2020-10-05 09:30:00,29.57,30.01,29.56,29.82,2484276.0,24.589,24.9549,24.5807,24.7969,2484276.0
2020-10-05 09:40:00,29.82,29.88,29.64,29.68,951411.0,24.7969,24.8468,24.6472,24.6805,951411.0
2020-10-05 09:50:00,29.68,29.76,29.57,29.61,895893.0,24.6805,24.747,24.589,24.6223,895893.0
2020-10-05 10:00:00,29.63,29.73,29.55,29.67,723124.0,24.6389,24.7221,24.5724,24.6722,723124.0
2020-10-05 10:10:00,29.67,29.69,29.53,29.61,743089.0,24.6722,24.6888,24.5557,24.6223,743089.0
2020-10-05 10:20:00,29.62,29.64,29.49,29.53,568331.0,24.6306,24.6472,24.5225,24.5557,568331.0
2020-10-05 10:30:00,29.54,29.68,29.54,29.66,991791.0,24.5641,24.6805,24.5641,24.6638,991791.0
2020-10-05 10:40:00,29.67,29.77,29.64,29.77,625180.0,24.6722,24.7553,24.6472,24.7553,625180.0
2020-10-05 10:50:00,29.77,29.87,29.75,29.86,568979.0,24.7553,24.8385,24.7387,24.8302,568979.0
2020-10-05 11:00:00,29.86,29.92,29.86,29.87,703724.0,24.8302,24.8801,24.8302,24.8385,703724.0
2020-10-05 11:10:00,29.87,29.96,29.84,29.91,717007.0,24.8385,24.9133,24.8135,24.8717,717007.0
2020-10-05 11:20:00,29.92,29.95,29.85,29.86,688302.0,24.8801,24.905,24.8218,24.8302,688302.0
2020-10-05 11:30:00,29.86,29.89,29.81,29.86,2299151.0,24.8302,24.8551,24.7886,24.8302,2299151.0
2020-10-05 11:40:00,29.87,30.0,29.86,29.96,822752.0,24.8385,24.9466,24.8302,24.9133,822752.0
2020-10-05 11:50:00,29.97,30.01,29.9,29.91,541052.0,24.9216,24.9549,24.8634,24.8717,541052.0
2020-10-05 12:00:00,29.91,29.93,29.83,29.85,554042.0,24.8717,24.8884,24.8052,24.8218,554042.0
2020-10-05 12:10:00,29.85,29.92,29.84,29.87,423211.0,24.8218,24.8801,24.8135,24.8385,423211.0
2020-10-05 12:20:00,29.88,29.91,29.84,29.91,172404.0,24.8468,24.8717,24.8135,24.8717,172404.0
2020-10-05 12:30:00,29.9,29.96,29.89,29.96,492562.0,24.8634,24.9133,24.8551,24.9133,492562.0
2020-10-05 12:40:00,29.96,29.99,29.93,29.94,360377.0,24.9133,24.9383,24.8884,24.8967,360377.0
2020-10-05 12:50:00,29.93,29.93,29.83,29.84,349866.0,24.8884,24.8884,24.8052,24.8135,349866.0
2020-10-05 13:00:00,29.85,29.87,29.78,29.79,246653.0,24.8218,24.8385,24.7636,24.7719,246653.0
2020-10-05 13:10:00,29.78,29.88,29.78,29.88,302199.0,24.7636,24.8468,24.7636,24.8468,302199.0
2020-10-05 13:20:00,29.87,29.98,29.84,29.98,185899.0,24.8385,24.9299,24.8135,24.9299,185899.0
2020-10-05 13:30:00,29.97,30.03,29.96,30.01,365644.0,24.9216,24.9715,24.9133,24.9549,365644.0
2020-10-05 13:40:00,30.0,30.03,29.95,29.96,501353.0,24.9466,24.9715,24.905,24.9133,501353.0
2020-10-05 13:50:00,29.96,30.02,29.93,29.93,270125.0,24.9133,24.9632,24.8884,24.8884,270125.0
2020-10-05 14:00:00,29.93,29.96,29.86,29.88,297693.0,24.8884,24.9133,24.8302,24.8468,297693.0
2020-10-05 14:10:00,29.88,29.91,29.86,29.9,178416.0,24.8468,24.8717,24.8302,24.8634,178416.0
2020-10-05 14:20:00,29.9,29.96,29.87,29.95,326233.0,24.8634,24.9133,24.8385,24.905,326233.0
2020-10-05 14:30:00,29.95,30.07,29.94,30.05,326211.0,24.905,25.0048,24.8967,24.9882,326211.0
2020-10-05 14:40:00,30.05,30.07,30.0,30.0,370891.0,24.9882,25.0048,24.9466,24.9466,370891.0
2020-10-05 14:50:00,30.0,30.08,29.99,30.07,299207.0,24.9466,25.0131,24.9383,25.0048,299207.0
2020-10-05 15:00:00,30.06,30.07,30.01,30.07,350828.0,24.9965,25.0048,24.9549,25.0048,350828.0
2020-10-05 15:10:00,30.07,30.12,30.06,30.08,794057.0,25.0048,25.0464,24.9965,25.0131,794057.0
2020-10-05 15:20:00,30.08,30.09,30.02,30.09,740303.0,25.0131,25.0214,24.9632,25.0214,740303.0
2020-10-05 15:30:00,30.09,30.16,30.08,30.12,1143065.0,25.0214,25.0796,25.0131,25.0464,1143065.0
2020-10-05 15:40:00,30.12,30.16,30.1,30.12,1360823.0,25.0464,25.0796,25.0297,25.0464,1360823.0
2020-10-05 15:50:00,30.12,30.21,30.1,30.19,4106092.0,25.0464,25.1212,25.0297,25.1046,4106092.0
2020-10-06 09:30:00,30.63,30.8,30.6,30.73,1881097.0,25.4705,25.6118,25.4455,25.5536,1881097.0
2020-10-06 09:40:00,30.72,30.75,30.55,30.64,1500836.0,25.5453,25.5702,25.4039,25.4788,1500836.0
2020-10-06 09:50:00,30.64,30.64,30.32,30.32,898427.0,25.4788,25.4788,25.2127,25.2127,898427.0
2020-10-06 10:00:00,30.32,30.39,30.25,30.28,861340.0,25.2127,25.2709,25.1545,25.1794,861340.0
2020-10-06 10:10:00,30.28,30.52,30.26,30.49,750423.0,25.1794,25.379,25.1628,25.354,750423.0
2020-10-06 10:20:00,30.49,30.71,30.48,30.71,461288.0,25.354,25.537,25.3457,25.537,461288.0
2020-10-06 10:30:00,30.71,30.79,30.62,30.65,562036.0,25.537,25.6035,25.4621,25.4871,562036.0
2020-10-06 10:40:00,30.65,30.66,30.39,30.54,695829.0,25.4871,25.4954,25.2709,25.3956,695829.0
2020-10-06 10:50:00,30.55,30.61,30.45,30.53,618312.0,25.4039,25.4538,25.3208,25.3873,618312.0
2020-10-06 11:00:00,30.52,30.62,30.47,30.57,426745.0,25.379,25.4621,25.3374,25.4206,426745.0
2020-10-06 11:10:00,30.57,30.58,30.44,30.49,587731.0,25.4206,25.4289,25.3125,25.354,587731.0
2020-10-06 11:20:00,30.49,30.55,30.43,30.55,467714.0,25.354,25.4039,25.3041,25.4039,467714.0
2020-10-06 11:30:00,30.55,30.69,30.53,30.66,397462.0,25.4039,25.5203,25.3873,25.4954,397462.0
2020-10-06 11:40:00,30.66,30.74,30.63,30.7,377896.0,25.4954,25.5619,25.4705,25.5287,377896.0
2020-10-06 11:50:00,30.69,30.7,30.62,30.64,426191.0,25.5203,25.5287,25.4621,25.4788,426191.0
2020-10-06 12:00:00,30.65,30.68,30.53,30.54,580214.0,25.4871,25.512,25.3873,25.3956,580214.0
2020-10-06 12:10:00,30.53,30.55,30.47,30.48,204584.0,25.3873,25.4039,25.3374,25.3457,204584.0
2020-10-06 12:20:00,30.48,30.52,30.43,30.44,271056.0,25.3457,25.379,25.3041,25.3125,271056.0
2020-10-06 12:30:00,30.44,30.45,30.36,30.37,165714.0,25.3125,25.3208,25.2459,25.2542,165714.0
2020-10-06 12:40:00,30.37,30.46,30.35,30.45,336182.0,25.2542,25.3291,25.2376,25.3208,336182.0
2020-10-06 12:50:00,30.46,30.53,30.45,30.51,252056.0,25.3291,25.3873,25.3208,25.3707,252056.0
2020-10-06 13:00:00,30.52,30.62,30.51,30.6,147561.0,25.379,25.4621,25.3707,25.4455,147561.0
2020-10-06 13:10:00,30.61,30.64,30.56,30.59,149640.0,25.4538,25.4788,25.4122,25.4372,149640.0
2020-10-06 13:20:00,30.59,30.66,30.53,30.53,221266.0,25.4372,25.4954,25.3873,25.3873,221266.0
2020-10-06 13:30:00,30.53,30.56,30.45,30.45,507892.0,25.3873,25.4122,25.3208,25.3208,507892.0
2020-10-06 13:40:00,30.45,30.45,30.41,30.43,523595.0,25.3208,25.3208,25.2875,25.3041,523595.0
2020-10-06 13:50:00,30.42,30.43,30.38,30.43,598350.0,25.2958,25.3041,25.2626,25.3041,598350.0
2020-10-06 14:00:00,30.42,30.5,30.42,30.48,446955.0,25.2958,25.3624,25.2958,25.3457,446955.0
2020-10-06 14:10:00,30.47,30.54,30.44,30.51,414243.0,25.3374,25.3956,25.3125,25.3707,414243.0
2020-10-06 14:20:00,30.5,30.55,30.46,30.48,313182.0,25.3624,25.4039,25.3291,25.3457,313182.0
2020-10-06 14:30:00,30.49,30.57,30.48,30.52,241292.0,25.354,25.4206,25.3457,25.379,241292.0
2020-10-06 14:40:00,30.52,30.61,30.39,30.43,799899.0,25.379,25.4538,25.2709,25.3041,799899.0
2020-10-06 14:50:00,30.42,30.42,29.79,29.94,2659598.0,25.2958,25.2958,24.7719,24.8967,2659598.0
2020-10-06 15:00:00,29.93,29.93,29.66,29.81,2461581.0,24.8884,24.8884,24.6638,24.7886,2461581.0
2020-10-06 15:10:00,29.8,29.85,29.71,29.72,1822800.0,24.7803,24.8218,24.7054,24.7137,1822800.0
2020-10-06 15:20:00,29.72,29.84,29.66,29.83,1429756.0,24.7137,24.8135,24.6638,24.8052,1429756.0
2020-10-06 15:30:00,29.83,30.09,29.79,29.98,1015202.0,24.8052,25.0214,24.7719,24.9299,1015202.0
2020-10-06 15:40:00,29.98,30.01,29.77,29.81,1099808.0,24.9299,24.9549,24.7553,24.7886,1099808.0
2020-10-06 15:50:00,29.81,29.82,29.67,29.71,1964152.0,24.7886,24.7969,24.6722,24.7054,1964152.0
2020-10-07 09:30:00,29.91,30.05,29.69,29.76,1216998.0,24.8717,24.9882,24.6888,24.747,1216998.0
2020-10-07 09:40:00,29.76,29.96,29.75,29.87,701448.0,24.747,24.9133,24.7387,24.8385,701448.0
2020-10-07 09:50:00,29.88,29.9,29.7,29.71,420068.0,24.8468,24.8634,24.6971,24.7054,420068.0
2020-10-07 10:00:00,29.71,29.72,29.56,29.61,726819.0,24.7054,24.7137,24.5807,24.6223,726819.0
2020-10-07 10:10:00,29.61,29.71,29.58,29.7,436503.0,24.6223,24.7054,24.5973,24.6971,436503.0
2020-10-07 10:20:00,29.69,29.79,29.62,29.72,500263.0,24.6888,24.7719,24.6306,24.7137,500263.0
2020-10-07 10:30:00,29.73,29.83,29.73,29.75,603121.0,24.7221,24.8052,24.7221,24.7387,603121.0
2020-10-07 10:40:00,29.75,29.81,29.68,29.77,578415.0,24.7387,24.7886,24.6805,24.7553,578415.0
2020-10-07 10:50:00,29.77,29.79,29.68,29.7,264461.0,24.7553,24.7719,24.6805,24.6971,264461.0
2020-10-07 11:00:00,29.71,29.79,29.67,29.76,252423.0,24.7054,24.7719,24.6722,24.747,252423.0
2020-10-07 11:10:00,29.76,29.8,29.72,29.74,242844.0,24.747,24.7803,24.7137,24.7304,242844.0
2020-10-07 11:20:00,29.73,29.74,29.63,29.66,323636.0,24.7221,24.7304,24.6389,24.6638,323636.0
2020-10-07 11:30:00,29.65,29.77,29.63,29.75,308142.0,24.6555,24.7553,24.6389,24.7387,308142.0
2020-10-07 11:40:00,29.76,29.81,29.72,29.74,274091.0,24.747,24.7886,24.7137,24.7304,274091.0
2020-10-07 11:50:00,29.75,29.79,29.7,29.79,187628.0,24.7387,24.7719,24.6971,24.7719,187628.0
2020-10-07 12:00:00,29.79,29.79,29.72,29.78,274458.0,24.7719,24.7719,24.7137,24.7636,274458.0
2020-10-07 12:10:00,29.78,29.81,29.71,29.78,233738.0,24.7636,24.7886,24.7054,24.7636,233738.0
2020-10-07 12:20:00,29.78,29.83,29.74,29.81,306197.0,24.7636,24.8052,24.7304,24.7886,306197.0
2020-10-07 12:30:00,29.8,29.82,29.74,29.77,303236.0,24.7803,24.7969,24.7304,24.7553,303236.0
2020-10-07 12:40:00,29.77,29.81,29.74,29.8,217806.0,24.7553,24.7886,24.7304,24.7803,217806.0
2020-10-07 12:50:00,29.8,29.81,29.77,29.8,154127.0,24.7803,24.7886,24.7553,24.7803,154127.0
2020-10-07 13:00:00,29.8,29.86,29.75,29.85,206472.0,24.7803,24.8302,24.7387,24.8218,206472.0
2020-10-07 13:10:00,29.84,29.86,29.8,29.83,158330.0,24.8135,24.8302,24.7803,24.8052,158330.0
2020-10-07 13:20:00,29.82,29.88,29.8,29.87,564185.0,24.7969,24.8468,24.7803,24.8385,564185.0
2020-10-07 13:30:00,29.87,29.91,29.84,29.88,293458.0,24.8385,24.8717,24.8135,24.8468,293458.0
2020-10-07 13:40:00,29.87,29.95,29.85,29.95,510064.0,24.8385,24.905,24.8218,24.905,510064.0
2020-10-07 13:50:00,29.94,30.01,29.93,29.96,398259.0,24.8967,24.9549,24.8884,24.9133,398259.0
2020-10-07 14:00:00,29.95,30.02,29.95,30.0,468890.0,24.905,24.9632,24.905,24.9466,468890.0
2020-10-07 14:10:00,30.01,30.06,29.99,30.04,502440.0,24.9549,24.9965,24.9383,24.9798,502440.0
2020-10-07 14:20:00,30.05,30.15,30.01,30.14,550108.0,24.9882,25.0713,24.9549,25.063,550108.0
2020-10-07 14:30:00,30.14,30.15,30.07,30.1,380244.0,25.063,25.0713,25.0048,25.0297,380244.0
2020-10-07 14:40:00,30.1,30.14,30.05,30.12,508368.0,25.0297,25.063,24.9882,25.0464,508368.0
2020-10-07 14:50:00,30.12,30.15,30.09,30.1,403388.0,25.0464,25.0713,25.0214,25.0297,403388.0
2020-10-07 15:00:00,30.09,30.13,30.07,30.13,481242.0,25.0214,25.0547,25.0048,25.0547,481242.0
2020-10-07 15:10:00,30.12,30.21,30.11,30.17,604265.0,25.0464,25.1212,25.038,25.0879,604265.0
2020-10-07 15:20:00,30.17,30.24,30.16,30.21,607381.0,25.0879,25.1461,25.0796,25.1212,607381.0
2020-10-07 15:30:00,30.21,30.22,30.1,30.14,1125890.0,25.1212,25.1295,25.0297,25.063,1125890.0
2020-10-07 15:40:00,30.13,30.2,30.11,30.2,1227242.0,25.0547,25.1129,25.038,25.1129,1227242.0
2020-10-07 15:50:00,30.2,30.23,30.14,30.16,2080605.0,25.1129,25.1378,25.063,25.0796,2080605.0
2020-10-08 09:30:00,30.41,30.52,30.26,30.51,1921416.0,25.2875,25.379,25.1628,25.3707,1921416.0
2020-10-08 09:40:00,30.5,30.66,30.47,30.58,1265090.0,25.3624,25.4954,25.3374,25.4289,1265090.0
2020-10-08 09:50:00,30.58,30.75,30.5,30.71,848511.0,25.4289,25.5702,25.3624,25.537,848511.0
2020-10-08 10:00:00,30.71,30.75,30.54,30.57,1448146.0,25.537,25.5702,25.3956,25.4206,1448146.0
2020-10-08 10:10:00,30.58,30.8,30.58,30.76,1984773.0,25.4289,25.6118,25.4289,25.5786,1984773.0
2020-10-08 10:20:00,30.76,30.89,30.74,30.85,808902.0,25.5786,25.6867,25.5619,25.6534,808902.0
2020-10-08 10:30:00,30.86,31.0,30.81,30.98,1424703.0,25.6617,25.7781,25.6201,25.7615,1424703.0
2020-10-08 10:40:00,30.98,31.0,30.85,30.94,776621.0,25.7615,25.7781,25.6534,25.7282,776621.0
2020-10-08 10:50:00,30.95,31.03,30.9,30.9,658965.0,25.7365,25.8031,25.695,25.695,658965.0
2020-10-08 11:00:00,30.9,30.99,30.85,30.95,471263.0,25.695,25.7698,25.6534,25.7365,471263.0
2020-10-08 11:10:00,30.94,30.95,30.8,30.8,440574.0,25.7282,25.7365,25.6118,25.6118,440574.0
2020-10-08 11:20:00,30.81,30.84,30.67,30.72,776837.0,25.6201,25.6451,25.5037,25.5453,776837.0
2020-10-08 11:30:00,30.72,30.77,30.62,30.76,873615.0,25.5453,25.5869,25.4621,25.5786,873615.0
2020-10-08 11:40:00,30.76,30.79,30.72,30.75,652616.0,25.5786,25.6035,25.5453,25.5702,652616.0
2020-10-08 11:50:00,30.74,30.85,30.67,30.79,1413553.0,25.5619,25.6534,25.5037,25.6035,1413553.0
2020-10-08 12:00:00,30.78,30.86,30.74,30.82,627229.0,25.5952,25.6617,25.5619,25.6284,627229.0
2020-10-08 12:10:00,30.82,30.91,30.8,30.88,334475.0,25.6284,25.7033,25.6118,25.6783,334475.0
2020-10-08 12:20:00,30.88,30.89,30.83,30.86,174783.0,25.6783,25.6867,25.6368,25.6617,174783.0
2020-10-08 12:30:00,30.86,30.91,30.85,30.87,203776.0,25.6617,25.7033,25.6534,25.67,203776.0
2020-10-08 12:40:00,30.87,30.91,30.83,30.85,336567.0,25.67,25.7033,25.6368,25.6534,336567.0
2020-10-08 12:50:00,30.85,30.87,30.77,30.8,241158.0,25.6534,25.67,25.5869,25.6118,241158.0
2020-10-08 13:00:00,30.8,30.86,30.77,30.81,218944.0,25.6118,25.6617,25.5869,25.6201,218944.0
2020-10-08 13:10:00,30.82,30.84,30.8,30.8,111794.0,25.6284,25.6451,25.6118,25.6118,111794.0
2020-10-08 13:20:00,30.8,30.87,30.79,30.87,246968.0,25.6118,25.67,25.6035,25.67,246968.0
2020-10-08 13:30:00,30.86,30.88,30.81,30.85,414246.0,25.6617,25.6783,25.6201,25.6534,414246.0
2020-10-08 13:40:00,30.86,30.95,30.84,30.93,561206.0,25.6617,25.7365,25.6451,25.7199,561206.0
2020-10-08 13:50:00,30.93,31.0,30.92,30.97,449865.0,25.7199,25.7781,25.7116,25.7532,449865.0
2020-10-08 14:00:00,30.97,31.07,30.95,31.06,511989.0,25.7532,25.8363,25.7365,25.828,511989.0
2020-10-08 14:10:00,31.06,31.1,31.03,31.08,465708.0,25.828,25.8613,25.8031,25.8447,465708.0
2020-10-08 14:20:00,31.08,31.11,31.05,31.05,449941.0,25.8447,25.8696,25.8197,25.8197,449941.0
2020-10-08 14:30:00,31.04,31.09,31.03,31.05,476782.0,25.8114,25.853,25.8031,25.8197,476782.0
2020-10-08 14:40:00,31.06,31.1,31.03,31.1,335966.0,25.828,25.8613,25.8031,25.8613,335966.0
2020-10-08 14:50:00,31.1,31.21,31.09,31.18,785991.0,25.8613,25.9528,25.853,25.9278,785991.0
2020-10-08 15:00:00,31.18,31.21,31.13,31.19,621621.0,25.9278,25.9528,25.8862,25.9361,621621.0
2020-10-08 15:10:00,31.18,31.27,31.18,31.24,792199.0,25.9278,26.0026,25.9278,25.9777,792199.0
2020-10-08 15:20:00,31.24,31.29,31.22,31.27,443022.0,25.9777,26.0193,25.9611,26.0026,443022.0
2020-10-08 15:30:00,31.27,31.31,31.24,31.25,584861.0,26.0026,26.0359,25.9777,25.986,584861.0
2020-10-08 15:40:00,31.25,31.29,31.21,31.25,920333.0,25.986,26.0193,25.9528,25.986,920333.0
2020-10-08 15:50:00,31.24,31.3,31.24,31.29,2277999.0,25.9777,26.0276,25.9777,26.0193,2277999.0
2020-10-09 09:30:00,31.57,31.65,31.02,31.19,2936907.0,26.2521,26.3186,25.7948,25.9361,2936907.0
2020-10-09 09:40:00,31.19,31.26,31.08,31.12,1921081.0,25.9361,25.9943,25.8447,25.8779,1921081.0
2020-10-09 09:50:00,31.13,31.22,31.06,31.14,578999.0,25.8862,25.9611,25.828,25.8945,578999.0
2020-10-09 10:00:00,31.14,31.17,31.0,31.0,587900.0,25.8945,25.9195,25.7781,25.7781,587900.0
2020-10-09 10:10:00,31.01,31.07,30.9,31.07,853250.0,25.7864,25.8363,25.695,25.8363,853250.0
2020-10-09 10:20:00,31.07,31.11,30.78,30.8,756955.0,25.8363,25.8696,25.5952,25.6118,756955.0
2020-10-09 10:30:00,30.81,30.87,30.75,30.82,622109.0,25.6201,25.67,25.5702,25.6284,622109.0
2020-10-09 10:40:00,30.82,30.91,30.8,30.89,343770.0,25.6284,25.7033,25.6118,25.6867,343770.0
2020-10-09 10:50:00,30.88,30.92,30.81,30.88,559212.0,25.6783,25.7116,25.6201,25.6783,559212.0
2020-10-09 11:00:00,30.88,31.0,30.87,30.93,611881.0,25.6783,25.7781,25.67,25.7199,611881.0
2020-10-09 11:10:00,30.93,30.98,30.88,30.94,434250.0,25.7199,25.7615,25.6783,25.7282,434250.0
2020-10-09 11:20:00,30.94,30.99,30.88,30.93,624358.0,25.7282,25.7698,25.6783,25.7199,624358.0
2020-10-09 11:30:00,30.93,30.94,30.86,30.9,328568.0,25.7199,25.7282,25.6617,25.695,328568.0
2020-10-09 11:40:00,30.9,31.08,30.81,31.07,1280298.0,25.695,25.8447,25.6201,25.8363,1280298.0
2020-10-09 11:50:00,31.07,31.22,31.03,31.11,842193.0,25.8363,25.9611,25.8031,25.8696,842193.0
2020-10-09 12:00:00,31.12,31.19,31.11,31.17,328618.0,25.8779,25.9361,25.8696,25.9195,328618.0
2020-10-09 12:10:00,31.18,31.21,31.07,31.08,387636.0,25.9278,25.9528,25.8363,25.8447,387636.0
2020-10-09 12:20:00,31.09,31.19,31.08,31.1,804172.0,25.853,25.9361,25.8447,25.8613,804172.0
2020-10-09 12:30:00,31.11,31.15,31.07,31.12,338159.0,25.8696,25.9029,25.8363,25.8779,338159.0
2020-10-09 12:40:00,31.12,31.12,30.98,30.99,578378.0,25.8779,25.8779,25.7615,25.7698,578378.0
2020-10-09 12:50:00,30.98,30.98,30.88,30.89,484703.0,25.7615,25.7615,25.6783,25.6867,484703.0
2020-10-09 13:00:00,30.9,30.9,30.8,30.83,260161.0,25.695,25.695,25.6118,25.6368,260161.0
2020-10-09 13:10:00,30.84,30.9,30.8,30.9,466683.0,25.6451,25.695,25.6118,25.695,466683.0
2020-10-09 13:20:00,30.9,30.92,30.84,30.88,347283.0,25.695,25.7116,25.6451,25.6783,347283.0
2020-10-09 13:30:00,30.89,30.95,30.87,30.95,248082.0,25.6867,25.7365,25.67,25.7365,248082.0
2020-10-09 13:40:00,30.95,31.02,30.94,30.99,381263.0,25.7365,25.7948,25.7282,25.7698,381263.0
2020-10-09 13:50:00,30.99,31.01,30.96,31.01,229919.0,25.7698,25.7864,25.7449,25.7864,229919.0
2020-10-09 14:00:00,31.01,31.03,30.96,31.01,274169.0,25.7864,25.8031,25.7449,25.7864,274169.0
2020-10-09 14:10:00,31.01,31.02,30.94,30.94,269780.0,25.7864,25.7948,25.7282,25.7282,269780.0
2020-10-09 14:20:00,30.95,30.96,30.85,30.85,618299.0,25.7365,25.7449,25.6534,25.6534,618299.0
2020-10-09 14:30:00,30.86,30.93,30.83,30.87,684270.0,25.6617,25.7199,25.6368,25.67,684270.0
2020-10-09 14:40:00,30.87,30.93,30.83,30.9,483520.0,25.67,25.7199,25.6368,25.695,483520.0
2020-10-09 14:50:00,30.9,30.91,30.85,30.88,248429.0,25.695,25.7033,25.6534,25.6783,248429.0
2020-10-09 15:00:00,30.89,30.95,30.87,30.93,194123.0,25.6867,25.7365,25.67,25.7199,194123.0
2020-10-09 15:10:00,30.93,30.94,30.87,30.89,278113.0,25.7199,25.7282,25.67,25.6867,278113.0
2020-10-09 15:20:00,30.89,30.91,30.84,30.86,396344.0,25.6867,25.7033,25.6451,25.6617,396344.0
2020-10-09 15:30:00,30.86,30.86,30.77,30.77,431992.0,25.6617,25.6617,25.5869,25.5869,431992.0
2020-10-09 15:40:00,30.77,30.81,30.73,30.75,525226.0,25.5869,25.6201,25.5536,25.5702,525226.0
2020-10-09 15:50:00,30.75,30.81,30.74,30.78,1731975.0,25.5702,25.6201,25.5619,25.5952,1731975.0
2020-10-12 09:30:00,30.69,30.7,30.37,30.54,1305558.0,25.5203,25.5287,25.2542,25.3956,1305558.0
2020-10-12 09:40:00,30.53,30.69,30.46,30.48,802099.0,25.3873,25.5203,25.3291,25.3457,802099.0
2020-10-12 09:50:00,30.5,30.55,30.44,30.54,769178.0,25.3624,25.4039,25.3125,25.3956,769178.0
2020-10-12 10:00:00,30.54,30.71,30.53,30.68,638800.0,25.3956,25.537,25.3873,25.512,638800.0
2020-10-12 10:10:00,30.68,30.7,30.55,30.58,408882.0,25.512,25.5287,25.4039,25.4289,408882.0
2020-10-12 10:20:00,30.58,30.76,30.54,30.74,696723.0,25.4289,25.5786,25.3956,25.5619,696723.0
2020-10-12 10:30:00,30.75,30.81,30.67,30.69,491779.0,25.5702,25.6201,25.5037,25.5203,491779.0
2020-10-12 10:40:00,30.69,30.69,30.6,30.66,378408.0,25.5203,25.5203,25.4455,25.4954,378408.0
2020-10-12 10:50:00,30.66,30.71,30.57,30.61,218636.0,25.4954,25.537,25.4206,25.4538,218636.0
2020-10-12 11:00:00,30.61,30.69,30.56,30.67,363169.0,25.4538,25.5203,25.4122,25.5037,363169.0
2020-10-12 11:10:00,30.67,30.72,30.61,30.68,277554.0,25.5037,25.5453,25.4538,25.512,277554.0
2020-10-12 11:20:00,30.68,30.74,30.67,30.71,511445.0,25.512,25.5619,25.5037,25.537,511445.0
2020-10-12 11:30:00,30.71,30.74,30.66,30.66,220949.0,25.537,25.5619,25.4954,25.4954,220949.0
2020-10-12 11:40:00,30.65,30.69,30.62,30.64,257568.0,25.4871,25.5203,25.4621,25.4788,257568.0
2020-10-12 11:50:00,30.64,30.67,30.61,30.62,207951.0,25.4788,25.5037,25.4538,25.4621,207951.0
2020-10-12 12:00:00,30.62,30.7,30.62,30.69,231223.0,25.4621,25.5287,25.4621,25.5203,231223.0
2020-10-12 12:10:00,30.69,30.75,30.67,30.7,198249.0,25.5203,25.5702,25.5037,25.5287,198249.0
2020-10-12 12:20:00,30.7,30.71,30.67,30.7,256144.0,25.5287,25.537,25.5037,25.5287,256144.0
2020-10-12 12:30:00,30.7,30.74,30.69,30.73,272359.0,25.5287,25.5619,25.5203,25.5536,272359.0
2020-10-12 12:40:00,30.73,30.73,30.65,30.66,345407.0,25.5536,25.5536,25.4871,25.4954,345407.0
2020-10-12 12:50:00,30.66,30.73,30.63,30.73,229926.0,25.4954,25.5536,25.4705,25.5536,229926.0
2020-10-12 13:00:00,30.73,30.73,30.67,30.73,181765.0,25.5536,25.5536,25.5037,25.5536,181765.0
2020-10-12 13:10:00,30.73,30.74,30.7,30.71,148911.0,25.5536,25.5619,25.5287,25.537,148911.0
2020-10-12 13:20:00,30.72,30.76,30.71,30.73,228741.0,25.5453,25.5786,25.537,25.5536,228741.0
2020-10-12 13:30:00,30.73,30.74,30.64,30.66,244270.0,25.5536,25.5619,25.4788,25.4954,244270.0
2020-10-12 13:40:00,30.66,30.67,30.61,30.64,258770.0,25.4954,25.5037,25.4538,25.4788,258770.0
2020-10-12 13:50:00,30.65,30.66,30.61,30.65,136559.0,25.4871,25.4954,25.4538,25.4871,136559.0
2020-10-12 14:00:00,30.65,30.68,30.63,30.64,191391.0,25.4871,25.512,25.4705,25.4788,191391.0
2020-10-12 14:10:00,30.63,30.64,30.59,30.62,192731.0,25.4705,25.4788,25.4372,25.4621,192731.0
2020-10-12 14:20:00,30.62,30.64,30.58,30.62,252677.0,25.4621,25.4788,25.4289,25.4621,252677.0
2020-10-12 14:30:00,30.63,30.73,30.62,30.72,237452.0,25.4705,25.5536,25.4621,25.5453,237452.0
2020-10-12 14:40:00,30.72,30.75,30.68,30.71,296232.0,25.5453,25.5702,25.512,25.537,296232.0
2020-10-12 14:50:00,30.7,30.8,30.68,30.8,207521.0,25.5287,25.6118,25.512,25.6118,207521.0
2020-10-12 15:00:00,30.8,30.86,30.76,30.83,267616.0,25.6118,25.6617,25.5786,25.6368,267616.0
2020-10-12 15:10:00,30.83,30.92,30.81,30.91,408416.0,25.6368,25.7116,25.6201,25.7033,408416.0
2020-10-12 15:20:00,30.91,30.98,30.89,30.92,463638.0,25.7033,25.7615,25.6867,25.7116,463638.0
2020-10-12 15:30:00,30.92,30.96,30.89,30.93,455105.0,25.7116,25.7449,25.6867,25.7199,455105.0
2020-10-12 15:40:00,30.93,30.96,30.85,30.85,476920.0,25.7199,25.7449,25.6534,25.6534,476920.0
2020-10-12 15:50:00,30.86,30.93,30.84,30.88,1634800.0,25.6617,25.7199,25.6451,25.6783,1634800.0
2020-10-13 09:30:00,30.87,30.9,30.57,30.82,1673372.0,25.67,25.695,25.4206,25.6284,1673372.0
2020-10-13 09:40:00,30.82,30.86,30.71,30.86,865807.0,25.6284,25.6617,25.537,25.6617,865807.0
2020-10-13 09:50:00,30.85,30.87,30.75,30.84,559654.0,25.6534,25.67,25.5702,25.6451,559654.0
2020-10-13 10:00:00,30.83,31.05,30.81,30.91,733656.0,25.6368,25.8197,25.6201,25.7033,733656.0
2020-10-13 10:10:00,30.91,30.91,30.74,30.76,632062.0,25.7033,25.7033,25.5619,25.5786,632062.0
2020-10-13 10:20:00,30.76,30.78,30.69,30.69,414604.0,25.5786,25.5952,25.5203,25.5203,414604.0
2020-10-13 10:30:00,30.7,30.73,30.6,30.61,784775.0,25.5287,25.5536,25.4455,25.4538,784775.0
2020-10-13 10:40:00,30.6,30.61,30.4,30.43,768506.0,25.4455,25.4538,25.2792,25.3041,768506.0
2020-10-13 10:50:00,30.43,30.53,30.39,30.47,572550.0,25.3041,25.3873,25.2709,25.3374,572550.0
2020-10-13 11:00:00,30.47,30.54,30.41,30.43,264852.0,25.3374,25.3956,25.2875,25.3041,264852.0
2020-10-13 11:10:00,30.42,30.47,30.37,30.44,457675.0,25.2958,25.3374,25.2542,25.3125,457675.0
2020-10-13 11:20:00,30.44,30.46,30.36,30.38,306050.0,25.3125,25.3291,25.2459,25.2626,306050.0
2020-10-13 11:30:00,30.38,30.38,30.3,30.3,449362.0,25.2626,25.2626,25.196,25.196,449362.0
2020-10-13 11:40:00,30.31,30.4,30.31,30.35,939223.0,25.2044,25.2792,25.2044,25.2376,939223.0
2020-10-13 11:50:00,30.34,30.42,30.3,30.35,320690.0,25.2293,25.2958,25.196,25.2376,320690.0
2020-10-13 12:00:00,30.34,30.37,30.31,30.34,257385.0,25.2293,25.2542,25.2044,25.2293,257385.0
2020-10-13 12:10:00,30.35,30.45,30.32,30.43,501432.0,25.2376,25.3208,25.2127,25.3041,501432.0
2020-10-13 12:20:00,30.43,30.45,30.37,30.37,288387.0,25.3041,25.3208,25.2542,25.2542,288387.0
2020-10-13 12:30:00,30.37,30.4,30.33,30.37,330953.0,25.2542,25.2792,25.221,25.2542,330953.0
2020-10-13 12:40:00,30.36,30.51,30.33,30.51,261893.0,25.2459,25.3707,25.221,25.3707,261893.0
2020-10-13 12:50:00,30.5,30.54,30.48,30.52,443615.0,25.3624,25.3956,25.3457,25.379,443615.0
2020-10-13 13:00:00,30.53,30.58,30.47,30.47,281454.0,25.3873,25.4289,25.3374,25.3374,281454.0
2020-10-13 13:10:00,30.48,30.53,30.47,30.48,322333.0,25.3457,25.3873,25.3374,25.3457,322333.0
2020-10-13 13:20:00,30.48,30.52,30.45,30.51,249972.0,25.3457,25.379,25.3208,25.3707,249972.0
2020-10-13 13:30:00,30.51,30.55,30.47,30.52,301989.0,25.3707,25.4039,25.3374,25.379,301989.0
2020-10-13 13:40:00,30.53,30.58,30.52,30.57,294833.0,25.3873,25.4289,25.379,25.4206,294833.0
2020-10-13 13:50:00,30.57,30.58,30.5,30.51,325030.0,25.4206,25.4289,25.3624,25.3707,325030.0
2020-10-13 14:00:00,30.51,30.53,30.46,30.51,468632.0,25.3707,25.3873,25.3291,25.3707,468632.0
2020-10-13 14:10:00,30.51,30.57,30.5,30.55,206334.0,25.3707,25.4206,25.3624,25.4039,206334.0
2020-10-13 14:20:00,30.55,30.57,30.43,30.44,446676.0,25.4039,25.4206,25.3041,25.3125,446676.0
2020-10-13 14:30:00,30.44,30.45,30.35,30.38,583668.0,25.3125,25.3208,25.2376,25.2626,583668.0
2020-10-13 14:40:00,30.37,30.38,30.3,30.32,541689.0,25.2542,25.2626,25.196,25.2127,541689.0
2020-10-13 14:50:00,30.33,30.4,30.3,30.36,509130.0,25.221,25.2792,25.196,25.2459,509130.0
2020-10-13 15:00:00,30.36,30.4,30.34,30.37,456961.0,25.2459,25.2792,25.2293,25.2542,456961.0
2020-10-13 15:10:00,30.38,30.41,30.34,30.35,444633.0,25.2626,25.2875,25.2293,25.2376,444633.0
2020-10-13 15:20:00,30.34,30.46,30.32,30.43,460707.0,25.2293,25.3291,25.2127,25.3041,460707.0
2020-10-13 15:30:00,30.43,30.45,30.38,30.44,499113.0,25.3041,25.3208,25.2626,25.3125,499113.0
2020-10-13 15:40:00,30.44,30.46,30.38,30.39,564367.0,25.3125,25.3291,25.2626,25.2709,564367.0
2020-10-13 15:50:00,30.4,30.49,30.38,30.39,1642780.0,25.2792,25.354,25.2626,25.2709,1642780.0
2020-10-14 09:30:00,30.44,30.83,30.4,30.75,1153029.0,25.3125,25.6368,25.2792,25.5702,1153029.0
2020-10-14 09:40:00,30.75,30.97,30.74,30.94,2002726.0,25.5702,25.7532,25.5619,25.7282,2002726.0
2020-10-14 09:50:00,30.93,31.0,30.89,30.93,1193406.0,25.7199,25.7781,25.6867,25.7199,1193406.0
2020-10-14 10:00:00,30.92,31.01,30.85,30.86,767009.0,25.7116,25.7864,25.6534,25.6617,767009.0
2020-10-14 10:10:00,30.85,30.98,30.82,30.93,538099.0,25.6534,25.7615,25.6284,25.7199,538099.0
2020-10-14 10:20:00,30.94,31.04,30.85,30.85,720590.0,25.7282,25.8114,25.6534,25.6534,720590.0
2020-10-14 10:30:00,30.86,30.94,30.84,30.92,387817.0,25.6617,25.7282,25.6451,25.7116,387817.0
2020-10-14 10:40:00,30.93,30.97,30.89,30.89,387406.0,25.7199,25.7532,25.6867,25.6867,387406.0
2020-10-14 10:50:00,30.9,31.04,30.86,31.0,306461.0,25.695,25.8114,25.6617,25.7781,306461.0
2020-10-14 11:00:00,31.01,31.07,30.95,31.04,262114.0,25.7864,25.8363,25.7365,25.8114,262114.0
2020-10-14 11:10:00,31.04,31.17,31.0,31.16,492543.0,25.8114,25.9195,25.7781,25.9112,492543.0
2020-10-14 11:20:00,31.16,31.23,31.09,31.12,985033.0,25.9112,25.9694,25.853,25.8779,985033.0
2020-10-14 11:30:00,31.12,31.22,31.11,31.2,557101.0,25.8779,25.9611,25.8696,25.9444,557101.0
2020-10-14 11:40:00,31.2,31.23,31.01,31.02,789260.0,25.9444,25.9694,25.7864,25.7948,789260.0
2020-10-14 11:50:00,31.03,31.05,30.95,31.0,969514.0,25.8031,25.8197,25.7365,25.7781,969514.0
2020-10-14 12:00:00,31.01,31.19,31.0,31.12,1114875.0,25.7864,25.9361,25.7781,25.8779,1114875.0
2020-10-14 12:10:00,31.11,31.11,30.93,30.94,581777.0,25.8696,25.8696,25.7199,25.7282,581777.0
2020-10-14 12:20:00,30.95,31.1,30.94,31.07,381781.0,25.7365,25.8613,25.7282,25.8363,381781.0
2020-10-14 12:30:00,31.06,31.11,30.92,30.99,439147.0,25.828,25.8696,25.7116,25.7698,439147.0
2020-10-14 12:40:00,30.99,31.03,30.95,30.98,397598.0,25.7698,25.8031,25.7365,25.7615,397598.0
2020-10-14 12:50:00,30.98,31.02,30.93,30.96,251759.0,25.7615,25.7948,25.7199,25.7449,251759.0
2020-10-14 13:00:00,30.96,31.04,30.95,31.0,298062.0,25.7449,25.8114,25.7365,25.7781,298062.0
2020-10-14 13:10:00,30.99,31.05,30.96,31.04,483469.0,25.7698,25.8197,25.7449,25.8114,483469.0
2020-10-14 13:20:00,31.05,31.06,30.88,30.9,323814.0,25.8197,25.828,25.6783,25.695,323814.0
2020-10-14 13:30:00,30.9,30.91,30.86,30.87,622159.0,25.695,25.7033,25.6617,25.67,622159.0
2020-10-14 13:40:00,30.87,30.9,30.83,30.89,308028.0,25.67,25.695,25.6368,25.6867,308028.0
2020-10-14 13:50:00,30.89,30.91,30.79,30.79,354611.0,25.6867,25.7033,25.6035,25.6035,354611.0
2020-10-14 14:00:00,30.8,30.8,30.73,30.75,689244.0,25.6118,25.6118,25.5536,25.5702,689244.0
2020-10-14 14:10:00,30.74,30.77,30.7,30.75,227362.0,25.5619,25.5869,25.5287,25.5702,227362.0
2020-10-14 14:20:00,30.74,30.77,30.68,30.73,339673.0,25.5619,25.5869,25.512,25.5536,339673.0
2020-10-14 14:30:00,30.72,30.73,30.62,30.65,472509.0,25.5453,25.5536,25.4621,25.4871,472509.0
2020-10-14 14:40:00,30.65,30.73,30.64,30.72,437442.0,25.4871,25.5536,25.4788,25.5453,437442.0
2020-10-14 14:50:00,30.72,30.74,30.62,30.63,245451.0,25.5453,25.5619,25.4621,25.4705,245451.0
2020-10-14 15:00:00,30.64,30.73,30.62,30.68,557785.0,25.4788,25.5536,25.4621,25.512,557785.0
2020-10-14 15:10:00,30.67,30.69,30.61,30.62,293646.0,25.5037,25.5203,25.4538,25.4621,293646.0
2020-10-14 15:20:00,30.61,30.63,30.58,30.6,687040.0,25.4538,25.4705,25.4289,25.4455,687040.0
2020-10-14 15:30:00,30.6,30.67,30.52,30.54,962751.0,25.4455,25.5037,25.379,25.3956,962751.0
2020-10-14 15:40:00,30.53,30.56,30.52,30.55,591348.0,25.3873,25.4122,25.379,25.4039,591348.0
2020-10-14 15:50:00,30.54,30.57,30.49,30.52,2165162.0,25.3956,25.4206,25.354,25.379,2165162.0
2020-10-15 09:30:00,30.0,30.03,29.83,29.85,1641130.0,24.9466,24.9715,24.8052,24.8218,1641130.0
2020-10-15 09:40:00,29.84,29.92,29.73,29.91,948511.0,24.8135,24.8801,24.7221,24.8717,948511.0
2020-10-15 09:50:00,29.91,29.96,29.81,29.86,965137.0,24.8717,24.9133,24.7886,24.8302,965137.0
2020-10-15 10:00:00,29.86,30.02,29.85,29.91,721042.0,24.8302,24.9632,24.8218,24.8717,721042.0
2020-10-15 10:10:00,29.91,30.03,29.9,29.96,416081.0,24.8717,24.9715,24.8634,24.9133,416081.0
2020-10-15 10:20:00,29.96,30.03,29.93,30.02,294643.0,24.9133,24.9715,24.8884,24.9632,294643.0
2020-10-15 10:30:00,30.03,30.16,30.0,30.16,567065.0,24.9715,25.0796,24.9466,25.0796,567065.0
2020-10-15 10:40:00,30.16,30.24,30.13,30.2,419897.0,25.0796,25.1461,25.0547,25.1129,419897.0
2020-10-15 10:50:00,30.21,30.22,30.1,30.19,270375.0,25.1212,25.1295,25.0297,25.1046,270375.0
2020-10-15 11:00:00,30.18,30.43,30.18,30.4,680954.0,25.0963,25.3041,25.0963,25.2792,680954.0
2020-10-15 11:10:00,30.41,30.46,30.36,30.44,449703.0,25.2875,25.3291,25.2459,25.3125,449703.0
2020-10-15 11:20:00,30.44,30.45,30.27,30.29,480847.0,25.3125,25.3208,25.1711,25.1877,480847.0
2020-10-15 11:30:00,30.29,30.37,30.25,30.33,245254.0,25.1877,25.2542,25.1545,25.221,245254.0
2020-10-15 11:40:00,30.33,30.49,30.32,30.48,314907.0,25.221,25.354,25.2127,25.3457,314907.0
2020-10-15 11:50:00,30.48,30.61,30.44,30.45,781456.0,25.3457,25.4538,25.3125,25.3208,781456.0
2020-10-15 12:00:00,30.45,30.53,30.43,30.46,401556.0,25.3208,25.3873,25.3041,25.3291,401556.0
2020-10-15 12:10:00,30.46,30.51,30.41,30.42,377387.0,25.3291,25.3707,25.2875,25.2958,377387.0
2020-10-15 12:20:00,30.42,30.48,30.39,30.44,248612.0,25.2958,25.3457,25.2709,25.3125,248612.0
2020-10-15 12:30:00,30.43,30.47,30.39,30.43,214048.0,25.3041,25.3374,25.2709,25.3041,214048.0
2020-10-15 12:40:00,30.43,30.49,30.4,30.48,335097.0,25.3041,25.354,25.2792,25.3457,335097.0
2020-10-15 12:50:00,30.48,30.56,30.47,30.54,454658.0,25.3457,25.4122,25.3374,25.3956,454658.0
2020-10-15 13:00:00,30.54,30.55,30.49,30.55,240155.0,25.3956,25.4039,25.354,25.4039,240155.0
2020-10-15 13:10:00,30.55,30.66,30.54,30.66,349267.0,25.4039,25.4954,25.3956,25.4954,349267.0
2020-10-15 13:20:00,30.66,30.76,30.65,30.76,415255.0,25.4954,25.5786,25.4871,25.5786,415255.0
2020-10-15 13:30:00,30.76,30.8,30.7,30.7,289755.0,25.5786,25.6118,25.5287,25.5287,289755.0
2020-10-15 13:40:00,30.69,30.75,30.66,30.7,398160.0,25.5203,25.5702,25.4954,25.5287,398160.0
2020-10-15 13:50:00,30.7,30.74,30.66,30.71,183121.0,25.5287,25.5619,25.4954,25.537,183121.0
2020-10-15 14:00:00,30.71,30.73,30.68,30.7,190749.0,25.537,25.5536,25.512,25.5287,190749.0
2020-10-15 14:10:00,30.7,30.71,30.63,30.65,164361.0,25.5287,25.537,25.4705,25.4871,164361.0
2020-10-15 14:20:00,30.65,30.74,30.63,30.72,150907.0,25.4871,25.5619,25.4705,25.5453,150907.0
2020-10-15 14:30:00,30.73,30.77,30.71,30.72,259579.0,25.5536,25.5869,25.537,25.5453,259579.0
2020-10-15 14:40:00,30.71,30.77,30.71,30.74,197539.0,25.537,25.5869,25.537,25.5619,197539.0
2020-10-15 14:50:00,30.74,30.8,30.72,30.77,372776.0,25.5619,25.6118,25.5453,25.5869,372776.0
2020-10-15 15:00:00,30.76,30.83,30.75,30.78,836775.0,25.5786,25.6368,25.5702,25.5952,836775.0
2020-10-15 15:10:00,30.78,30.8,30.62,30.67,515530.0,25.5952,25.6118,25.4621,25.5037,515530.0
2020-10-15 15:20:00,30.66,30.76,30.66,30.75,420208.0,25.4954,25.5786,25.4954,25.5702,420208.0
2020-10-15 15:30:00,30.75,30.8,30.72,30.8,1007159.0,25.5702,25.6118,25.5453,25.6118,1007159.0
2020-10-15 15:40:00,30.79,30.85,30.76,30.76,736061.0,25.6035,25.6534,25.5786,25.5786,736061.0
2020-10-15 15:50:00,30.77,30.9,30.76,30.89,1553697.0,25.5869,25.695,25.5786,25.6867,1553697.0
2020-10-16 09:30:00,30.83,30.87,30.39,30.48,1514019.0,25.6368,25.67,25.2709,25.3457,1514019.0
2020-10-16 09:40:00,30.49,30.5,30.34,30.35,614027.0,25.354,25.3624,25.2293,25.2376,614027.0
2020-10-16 09:50:00,30.35,30.4,30.24,30.35,735409.0,25.2376,25.2792,25.1461,25.2376,735409.0
2020-10-16 10:00:00,30.34,30.4,30.29,30.34,471774.0,25.2293,25.2792,25.1877,25.2293,471774.0
2020-10-16 10:10:00,30.34,30.39,30.22,30.35,430890.0,25.2293,25.2709,25.1295,25.2376,430890.0
2020-10-16 10:20:00,30.35,30.54,30.33,30.52,474664.0,25.2376,25.3956,25.221,25.379,474664.0
2020-10-16 10:30:00,30.52,30.64,30.48,30.5,551775.0,25.379,25.4788,25.3457,25.3624,551775.0
2020-10-16 10:40:00,30.5,30.65,30.48,30.65,441620.0,25.3624,25.4871,25.3457,25.4871,441620.0
2020-10-16 10:50:00,30.65,30.65,30.5,30.59,361632.0,25.4871,25.4871,25.3624,25.4372,361632.0
2020-10-16 11:00:00,30.59,30.74,30.59,30.71,359495.0,25.4372,25.5619,25.4372,25.537,359495.0
2020-10-16 11:10:00,30.71,30.79,30.68,30.76,582890.0,25.537,25.6035,25.512,25.5786,582890.0
2020-10-16 11:20:00,30.76,30.78,30.68,30.72,310941.0,25.5786,25.5952,25.512,25.5453,310941.0
2020-10-16 11:30:00,30.72,30.8,30.66,30.8,230080.0,25.5453,25.6118,25.4954,25.6118,230080.0
2020-10-16 11:40:00,30.79,30.8,30.72,30.76,176371.0,25.6035,25.6118,25.5453,25.5786,176371.0
2020-10-16 11:50:00,30.76,30.78,30.66,30.67,145722.0,25.5786,25.5952,25.4954,25.5037,145722.0
2020-10-16 12:00:00,30.67,30.68,30.59,30.63,395737.0,25.5037,25.512,25.4372,25.4705,395737.0
2020-10-16 12:10:00,30.63,30.69,30.61,30.67,201488.0,25.4705,25.5203,25.4538,25.5037,201488.0
2020-10-16 12:20:00,30.67,30.7,30.65,30.67,213442.0,25.5037,25.5287,25.4871,25.5037,213442.0
2020-10-16 12:30:00,30.68,30.69,30.59,30.6,183454.0,25.512,25.5203,25.4372,25.4455,183454.0
2020-10-16 12:40:00,30.59,30.61,30.5,30.51,153828.0,25.4372,25.4538,25.3624,25.3707,153828.0
2020-10-16 12:50:00,30.51,30.56,30.49,30.51,208819.0,25.3707,25.4122,25.354,25.3707,208819.0
2020-10-16 13:00:00,30.51,30.51,30.44,30.48,153481.0,25.3707,25.3707,25.3125,25.3457,153481.0
2020-10-16 13:10:00,30.48,30.48,30.44,30.46,155422.0,25.3457,25.3457,25.3125,25.3291,155422.0
2020-10-16 13:20:00,30.46,30.49,30.43,30.46,254472.0,25.3291,25.354,25.3041,25.3291,254472.0
2020-10-16 13:30:00,30.46,30.47,30.41,30.41,147426.0,25.3291,25.3374,25.2875,25.2875,147426.0
2020-10-16 13:40:00,30.41,30.42,30.34,30.41,197442.0,25.2875,25.2958,25.2293,25.2875,197442.0
2020-10-16 13:50:00,30.41,30.46,30.4,30.46,204261.0,25.2875,25.3291,25.2792,25.3291,204261.0
2020-10-16 14:00:00,30.46,30.47,30.41,30.45,164752.0,25.3291,25.3374,25.2875,25.3208,164752.0
2020-10-16 14:10:00,30.46,30.49,30.43,30.46,401305.0,25.3291,25.354,25.3041,25.3291,401305.0
2020-10-16 14:20:00,30.46,30.49,30.41,30.42,112723.0,25.3291,25.354,25.2875,25.2958,112723.0
2020-10-16 14:30:00,30.42,30.43,30.36,30.39,194553.0,25.2958,25.3041,25.2459,25.2709,194553.0
2020-10-16 14:40:00,30.39,30.39,30.3,30.32,231182.0,25.2709,25.2709,25.196,25.2127,231182.0
2020-10-16 14:50:00,30.32,30.34,30.28,30.32,390717.0,25.2127,25.2293,25.1794,25.2127,390717.0
2020-10-16 15:00:00,30.33,30.35,30.28,30.32,453909.0,25.221,25.2376,25.1794,25.2127,453909.0
2020-10-16 15:10:00,30.32,30.33,30.27,30.29,192813.0,25.2127,25.221,25.1711,25.1877,192813.0
2020-10-16 15:20:00,30.28,30.3,30.24,30.27,307893.0,25.1794,25.196,25.1461,25.1711,307893.0
2020-10-16 15:30:00,30.27,30.29,30.21,30.21,911765.0,25.1711,25.1877,25.1212,25.1212,911765.0
2020-10-16 15:40:00,30.21,30.24,30.17,30.21,688949.0,25.1212,25.1461,25.0879,25.1212,688949.0
2020-10-16 15:50:00,30.21,30.35,30.14,30.18,2286370.0,25.1212,25.2376,25.063,25.0963,2286370.0
2020-10-19 09:30:00,30.3,30.34,29.91,30.04,1327147.0,25.196,25.2293,24.8717,24.9798,1327147.0
2020-10-19 09:40:00,30.03,30.19,29.98,30.16,873501.0,24.9715,25.1046,24.9299,25.0796,873501.0
2020-10-19 09:50:00,30.15,30.31,30.15,30.24,794021.0,25.0713,25.2044,25.0713,25.1461,794021.0
2020-10-19 10:00:00,30.24,30.24,30.11,30.12,394757.0,25.1461,25.1461,25.038,25.0464,394757.0
2020-10-19 10:10:00,30.12,30.31,30.04,30.3,851871.0,25.0464,25.2044,24.9798,25.196,851871.0
2020-10-19 10:20:00,30.29,30.33,30.12,30.18,392473.0,25.1877,25.221,25.0464,25.0963,392473.0
2020-10-19 10:30:00,30.19,30.35,30.18,30.28,869638.0,25.1046,25.2376,25.0963,25.1794,869638.0
2020-10-19 10:40:00,30.28,30.35,30.23,30.31,502417.0,25.1794,25.2376,25.1378,25.2044,502417.0
2020-10-19 10:50:00,30.31,30.45,30.3,30.38,450425.0,25.2044,25.3208,25.196,25.2626,450425.0
2020-10-19 11:00:00,30.38,30.39,30.24,30.26,355926.0,25.2626,25.2709,25.1461,25.1628,355926.0
2020-10-19 11:10:00,30.26,30.31,30.21,30.23,345134.0,25.1628,25.2044,25.1212,25.1378,345134.0
2020-10-19 11:20:00,30.23,30.23,30.11,30.14,485072.0,25.1378,25.1378,25.038,25.063,485072.0
2020-10-19 11:30:00,30.14,30.17,30.08,30.13,483857.0,25.063,25.0879,25.0131,25.0547,483857.0
2020-10-19 11:40:00,30.13,30.19,30.1,30.17,289372.0,25.0547,25.1046,25.0297,25.0879,289372.0
2020-10-19 11:50:00,30.17,30.22,30.15,30.2,186927.0,25.0879,25.1295,25.0713,25.1129,186927.0
2020-10-19 12:00:00,30.2,30.26,30.17,30.23,219439.0,25.1129,25.1628,25.0879,25.1378,219439.0
2020-10-19 12:10:00,30.24,30.28,30.21,30.25,197759.0,25.1461,25.1794,25.1212,25.1545,197759.0
2020-10-19 12:20:00,30.25,30.3,30.22,30.24,331899.0,25.1545,25.196,25.1295,25.1461,331899.0
2020-10-19 12:30:00,30.24,30.26,30.16,30.17,443588.0,25.1461,25.1628,25.0796,25.0879,443588.0
2020-10-19 12:40:00,30.16,30.19,30.14,30.15,199707.0,25.0796,25.1046,25.063,25.0713,199707.0
2020-10-19 12:50:00,30.15,30.16,30.08,30.09,693901.0,25.0713,25.0796,25.0131,25.0214,693901.0
2020-10-19 13:00:00,30.1,30.11,30.03,30.03,436307.0,25.0297,25.038,24.9715,24.9715,436307.0
2020-10-19 13:10:00,30.03,30.05,29.98,30.0,423329.0,24.9715,24.9882,24.9299,24.9466,423329.0
2020-10-19 13:20:00,30.0,30.0,29.89,29.9,1659574.0,24.9466,24.9466,24.8551,24.8634,1659574.0
2020-10-19 13:30:00,29.9,29.93,29.82,29.93,1153011.0,24.8634,24.8884,24.7969,24.8884,1153011.0
2020-10-19 13:40:00,29.92,29.93,29.87,29.9,698036.0,24.8801,24.8884,24.8385,24.8634,698036.0
2020-10-19 13:50:00,29.9,29.97,29.89,29.92,441910.0,24.8634,24.9216,24.8551,24.8801,441910.0
2020-10-19 14:00:00,29.92,29.93,29.86,29.89,499020.0,24.8801,24.8884,24.8302,24.8551,499020.0
2020-10-19 14:10:00,29.89,29.96,29.85,29.93,234616.0,24.8551,24.9133,24.8218,24.8884,234616.0
2020-10-19 14:20:00,29.93,29.97,29.91,29.92,163275.0,24.8884,24.9216,24.8717,24.8801,163275.0
2020-10-19 14:30:00,29.92,29.92,29.76,29.8,545088.0,24.8801,24.8801,24.747,24.7803,545088.0
2020-10-19 14:40:00,29.8,29.82,29.7,29.71,718918.0,24.7803,24.7969,24.6971,24.7054,718918.0
2020-10-19 14:50:00,29.71,29.74,29.63,29.64,1033370.0,24.7054,24.7304,24.6389,24.6472,1033370.0
2020-10-19 15:00:00,29.64,29.69,29.57,29.69,596356.0,24.6472,24.6888,24.589,24.6888,596356.0
2020-10-19 15:10:00,29.69,29.76,29.65,29.65,623445.0,24.6888,24.747,24.6555,24.6555,623445.0
2020-10-19 15:20:00,29.65,29.71,29.62,29.7,497416.0,24.6555,24.7054,24.6306,24.6971,497416.0
2020-10-19 15:30:00,29.7,29.74,29.67,29.73,685891.0,24.6971,24.7304,24.6722,24.7221,685891.0
2020-10-19 15:40:00,29.72,29.72,29.62,29.64,793370.0,24.7137,24.7137,24.6306,24.6472,793370.0
2020-10-19 15:50:00,29.63,29.64,29.52,29.55,2016640.0,24.6389,24.6472,24.5474,24.5724,2016640.0
2020-10-20 09:30:00,29.72,29.86,29.68,29.84,1176257.0,24.7137,24.8302,24.6805,24.8135,1176257.0
2020-10-20 09:40:00,29.84,29.95,29.77,29.77,744320.0,24.8135,24.905,24.7553,24.7553,744320.0
2020-10-20 09:50:00,29.76,29.87,29.76,29.81,463409.0,24.747,24.8385,24.747,24.7886,463409.0
2020-10-20 10:00:00,29.81,29.85,29.65,29.66,836453.0,24.7886,24.8218,24.6555,24.6638,836453.0
2020-10-20 10:10:00,29.65,29.7,29.54,29.56,627626.0,24.6555,24.6971,24.5641,24.5807,627626.0
2020-10-20 10:20:00,29.56,29.7,29.52,29.69,858414.0,24.5807,24.6971,24.5474,24.6888,858414.0
2020-10-20 10:30:00,29.69,29.74,29.62,29.68,489093.0,24.6888,24.7304,24.6306,24.6805,489093.0
2020-10-20 10:40:00,29.68,29.84,29.68,29.78,532416.0,24.6805,24.8135,24.6805,24.7636,532416.0
2020-10-20 10:50:00,29.78,29.9,29.78,29.85,890150.0,24.7636,24.8634,24.7636,24.8218,890150.0
2020-10-20 11:00:00,29.84,29.87,29.72,29.78,479580.0,24.8135,24.8385,24.7137,24.7636,479580.0
2020-10-20 11:10:00,29.78,29.79,29.7,29.73,421061.0,24.7636,24.7719,24.6971,24.7221,421061.0
2020-10-20 11:20:00,29.73,29.89,29.73,29.89,486036.0,24.7221,24.8551,24.7221,24.8551,486036.0
2020-10-20 11:30:00,29.89,29.96,29.84,29.95,470747.0,24.8551,24.9133,24.8135,24.905,470747.0
2020-10-20 11:40:00,29.95,29.95,29.8,29.81,320102.0,24.905,24.905,24.7803,24.7886,320102.0
2020-10-20 11:50:00,29.81,29.82,29.72,29.72,279089.0,24.7886,24.7969,24.7137,24.7137,279089.0
2020-10-20 12:00:00,29.72,29.78,29.71,29.75,427073.0,24.7137,24.7636,24.7054,24.7387,427073.0
2020-10-20 12:10:00,29.74,29.75,29.69,29.7,892933.0,24.7304,24.7387,24.6888,24.6971,892933.0
2020-10-20 12:20:00,29.7,29.71,29.66,29.68,272219.0,24.6971,24.7054,24.6638,24.6805,272219.0
2020-10-20 12:30:00,29.69,29.94,29.67,29.88,658351.0,24.6888,24.8967,24.6722,24.8468,658351.0
2020-10-20 12:40:00,29.88,29.92,29.83,29.84,372752.0,24.8468,24.8801,24.8052,24.8135,372752.0
2020-10-20 12:50:00,29.84,29.94,29.83,29.94,306921.0,24.8135,24.8967,24.8052,24.8967,306921.0
2020-10-20 13:00:00,29.94,30.0,29.92,29.92,343318.0,24.8967,24.9466,24.8801,24.8801,343318.0
2020-10-20 13:10:00,29.92,29.95,29.81,29.83,215746.0,24.8801,24.905,24.7886,24.8052,215746.0
2020-10-20 13:20:00,29.82,29.89,29.82,29.88,285711.0,24.7969,24.8551,24.7969,24.8468,285711.0
2020-10-20 13:30:00,29.88,29.91,29.84,29.88,278812.0,24.8468,24.8717,24.8135,24.8468,278812.0
2020-10-20 13:40:00,29.88,29.91,29.83,29.84,235554.0,24.8468,24.8717,24.8052,24.8135,235554.0
2020-10-20 13:50:00,29.84,29.87,29.81,29.85,157953.0,24.8135,24.8385,24.7886,24.8218,157953.0
2020-10-20 14:00:00,29.85,29.97,29.84,29.9,310175.0,24.8218,24.9216,24.8135,24.8634,310175.0
2020-10-20 14:10:00,29.9,30.01,29.9,30.01,337224.0,24.8634,24.9549,24.8634,24.9549,337224.0
2020-10-20 14:20:00,30.01,30.1,29.98,30.05,536419.0,24.9549,25.0297,24.9299,24.9882,536419.0
2020-10-20 14:30:00,30.05,30.16,30.04,30.07,401168.0,24.9882,25.0796,24.9798,25.0048,401168.0
2020-10-20 14:40:00,30.08,30.12,30.05,30.1,355438.0,25.0131,25.0464,24.9882,25.0297,355438.0
2020-10-20 14:50:00,30.1,30.11,30.02,30.03,354515.0,25.0297,25.038,24.9632,24.9715,354515.0
2020-10-20 15:00:00,30.03,30.08,29.91,29.91,609230.0,24.9715,25.0131,24.8717,24.8717,609230.0
2020-10-20 15:10:00,29.92,29.93,29.81,29.89,1379057.0,24.8801,24.8884,24.7886,24.8551,1379057.0
2020-10-20 15:20:00,29.9,30.02,29.87,30.01,870401.0,24.8634,24.9632,24.8385,24.9549,870401.0
2020-10-20 15:30:00,30.01,30.05,29.89,29.92,757803.0,24.9549,24.9882,24.8551,24.8801,757803.0
2020-10-20 15:40:00,29.92,30.02,29.91,29.95,1070073.0,24.8801,24.9632,24.8717,24.905,1070073.0
2020-10-20 15:50:00,29.95,30.0,29.89,29.9,1742564.0,24.905,24.9466,24.8551,24.8634,1742564.0
2020-10-21 09:30:00,29.73,29.73,29.43,29.49,1962883.0,24.7221,24.7221,24.4726,24.5225,1962883.0
2020-10-21 09:40:00,29.49,29.63,29.48,29.53,1151458.0,24.5225,24.6389,24.5142,24.5557,1151458.0
2020-10-21 09:50:00,29.54,29.62,29.52,29.53,684872.0,24.5641,24.6306,24.5474,24.5557,684872.0
2020-10-21 10:00:00,29.53,29.76,29.48,29.69,899893.0,24.5557,24.747,24.5142,24.6888,899893.0
2020-10-21 10:10:00,29.7,29.73,29.62,29.64,468101.0,24.6971,24.7221,24.6306,24.6472,468101.0
2020-10-21 10:20:00,29.64,29.71,29.63,29.69,361521.0,24.6472,24.7054,24.6389,24.6888,361521.0
2020-10-21 10:30:00,29.69,29.85,29.66,29.85,510537.0,24.6888,24.8218,24.6638,24.8218,510537.0
2020-10-21 10:40:00,29.86,29.9,29.65,29.65,394968.0,24.8302,24.8634,24.6555,24.6555,394968.0
2020-10-21 10:50:00,29.64,29.66,29.53,29.57,599035.0,24.6472,24.6638,24.5557,24.589,599035.0
2020-10-21 11:00:00,29.58,29.58,29.49,29.53,510349.0,24.5973,24.5973,24.5225,24.5557,510349.0
2020-10-21 11:10:00,29.52,29.54,29.42,29.53,504242.0,24.5474,24.5641,24.4643,24.5557,504242.0
2020-10-21 11:20:00,29.54,29.62,29.5,29.59,624686.0,24.5641,24.6306,24.5308,24.6056,624686.0
2020-10-21 11:30:00,29.6,29.67,29.56,29.66,722487.0,24.614,24.6722,24.5807,24.6638,722487.0
2020-10-21 11:40:00,29.66,29.69,29.63,29.65,443950.0,24.6638,24.6888,24.6389,24.6555,443950.0
2020-10-21 11:50:00,29.66,29.69,29.62,29.65,654795.0,24.6638,24.6888,24.6306,24.6555,654795.0
2020-10-21 12:00:00,29.65,29.73,29.63,29.71,369401.0,24.6555,24.7221,24.6389,24.7054,369401.0
2020-10-21 12:10:00,29.72,29.72,29.62,29.63,305358.0,24.7137,24.7137,24.6306,24.6389,305358.0
2020-10-21 12:20:00,29.63,29.82,29.62,29.72,1169322.0,24.6389,24.7969,24.6306,24.7137,1169322.0
2020-10-21 12:30:00,29.72,29.72,29.61,29.7,430365.0,24.7137,24.7137,24.6223,24.6971,430365.0
2020-10-21 12:40:00,29.69,29.73,29.59,29.6,316328.0,24.6888,24.7221,24.6056,24.614,316328.0
2020-10-21 12:50:00,29.6,29.61,29.54,29.59,804691.0,24.614,24.6223,24.5641,24.6056,804691.0
2020-10-21 13:00:00,29.6,29.66,29.51,29.52,405461.0,24.614,24.6638,24.5391,24.5474,405461.0
2020-10-21 13:10:00,29.52,29.55,29.44,29.49,502144.0,24.5474,24.5724,24.4809,24.5225,502144.0
2020-10-21 13:20:00,29.49,29.5,29.44,29.46,246532.0,24.5225,24.5308,24.4809,24.4975,246532.0
2020-10-21 13:30:00,29.47,29.49,29.44,29.46,395732.0,24.5059,24.5225,24.4809,24.4975,395732.0
2020-10-21 13:40:00,29.46,29.56,29.46,29.51,719404.0,24.4975,24.5807,24.4975,24.5391,719404.0
2020-10-21 13:50:00,29.51,29.54,29.42,29.44,315175.0,24.5391,24.5641,24.4643,24.4809,315175.0
2020-10-21 14:00:00,29.44,29.51,29.43,29.5,346724.0,24.4809,24.5391,24.4726,24.5308,346724.0
2020-10-21 14:10:00,29.51,29.62,29.47,29.55,403407.0,24.5391,24.6306,24.5059,24.5724,403407.0
2020-10-21 14:20:00,29.55,29.6,29.5,29.51,395999.0,24.5724,24.614,24.5308,24.5391,395999.0
2020-10-21 14:30:00,29.51,29.55,29.47,29.55,335429.0,24.5391,24.5724,24.5059,24.5724,335429.0
2020-10-21 14:40:00,29.55,29.62,29.53,29.54,254535.0,24.5724,24.6306,24.5557,24.5641,254535.0
2020-10-21 14:50:00,29.54,29.56,29.5,29.55,256645.0,24.5641,24.5807,24.5308,24.5724,256645.0
2020-10-21 15:00:00,29.55,29.59,29.48,29.49,419320.0,24.5724,24.6056,24.5142,24.5225,419320.0
2020-10-21 15:10:00,29.49,29.51,29.44,29.46,431471.0,24.5225,24.5391,24.4809,24.4975,431471.0
2020-10-21 15:20:00,29.47,29.53,29.46,29.52,409367.0,24.5059,24.5557,24.4975,24.5474,409367.0
2020-10-21 15:30:00,29.52,29.53,29.41,29.41,557540.0,24.5474,24.5557,24.456,24.456,557540.0
2020-10-21 15:40:00,29.41,29.42,29.35,29.38,1449754.0,24.456,24.4643,24.4061,24.431,1449754.0
2020-10-21 15:50:00,29.37,29.45,29.32,29.32,1417840.0,24.4227,24.4892,24.3811,24.3811,1417840.0
2020-10-22 09:30:00,29.38,29.39,29.27,29.31,1531803.0,24.431,24.4393,24.3395,24.3728,1531803.0
2020-10-22 09:40:00,29.3,29.44,29.27,29.33,851152.0,24.3645,24.4809,24.3395,24.3894,851152.0
2020-10-22 09:50:00,29.32,29.38,29.27,29.34,587692.0,24.3811,24.431,24.3395,24.3977,587692.0
2020-10-22 10:00:00,29.35,29.43,29.29,29.3,636520.0,24.4061,24.4726,24.3562,24.3645,636520.0
2020-10-22 10:10:00,29.3,29.34,29.22,29.31,489662.0,24.3645,24.3977,24.298,24.3728,489662.0
2020-10-22 10:20:00,29.31,29.31,29.19,29.2,606863.0,24.3728,24.3728,24.273,24.2813,606863.0
2020-10-22 10:30:00,29.2,29.44,29.19,29.39,824292.0,24.2813,24.4809,24.273,24.4393,824292.0
2020-10-22 10:40:00,29.38,29.48,29.32,29.46,755623.0,24.431,24.5142,24.3811,24.4975,755623.0
2020-10-22 10:50:00,29.48,29.7,29.45,29.67,1517857.0,24.5142,24.6971,24.4892,24.6722,1517857.0
2020-10-22 11:00:00,29.67,29.82,29.66,29.81,1638466.0,24.6722,24.7969,24.6638,24.7886,1638466.0
2020-10-22 11:10:00,29.81,29.85,29.75,29.83,740496.0,24.7886,24.8218,24.7387,24.8052,740496.0
2020-10-22 11:20:00,29.83,29.85,29.75,29.76,440748.0,24.8052,24.8218,24.7387,24.747,440748.0
2020-10-22 11:30:00,29.76,29.9,29.72,29.89,809497.0,24.747,24.8634,24.7137,24.8551,809497.0
2020-10-22 11:40:00,29.89,29.9,29.79,29.88,381595.0,24.8551,24.8634,24.7719,24.8468,381595.0
2020-10-22 11:50:00,29.88,29.94,29.84,29.88,817453.0,24.8468,24.8967,24.8135,24.8468,817453.0
2020-10-22 12:00:00,29.88,29.96,29.87,29.92,408536.0,24.8468,24.9133,24.8385,24.8801,408536.0
2020-10-22 12:10:00,29.92,30.08,29.91,30.08,519307.0,24.8801,25.0131,24.8717,25.0131,519307.0
2020-10-22 12:20:00,30.08,30.14,30.01,30.13,516867.0,25.0131,25.063,24.9549,25.0547,516867.0
2020-10-22 12:30:00,30.13,30.16,30.04,30.14,333602.0,25.0547,25.0796,24.9798,25.063,333602.0
2020-10-22 12:40:00,30.13,30.17,30.07,30.16,417763.0,25.0547,25.0879,25.0048,25.0796,417763.0
2020-10-22 12:50:00,30.16,30.19,30.12,30.15,283879.0,25.0796,25.1046,25.0464,25.0713,283879.0
2020-10-22 13:00:00,30.15,30.21,30.12,30.21,322276.0,25.0713,25.1212,25.0464,25.1212,322276.0
2020-10-22 13:10:00,30.21,30.27,30.16,30.17,539742.0,25.1212,25.1711,25.0796,25.0879,539742.0
2020-10-22 13:20:00,30.18,30.18,30.01,30.03,748340.0,25.0963,25.0963,24.9549,24.9715,748340.0
2020-10-22 13:30:00,30.03,30.09,30.01,30.05,430499.0,24.9715,25.0214,24.9549,24.9882,430499.0
2020-10-22 13:40:00,30.05,30.08,30.0,30.05,553454.0,24.9882,25.0131,24.9466,24.9882,553454.0
2020-10-22 13:50:00,30.04,30.12,30.03,30.1,383951.0,24.9798,25.0464,24.9715,25.0297,383951.0
2020-10-22 14:00:00,30.1,30.18,30.1,30.13,308181.0,25.0297,25.0963,25.0297,25.0547,308181.0
2020-10-22 14:10:00,30.13,30.24,30.09,30.22,411377.0,25.0547,25.1461,25.0214,25.1295,411377.0
2020-10-22 14:20:00,30.23,30.36,30.22,30.31,829382.0,25.1378,25.2459,25.1295,25.2044,829382.0
2020-10-22 14:30:00,30.32,30.36,30.29,30.3,525940.0,25.2127,25.2459,25.1877,25.196,525940.0
2020-10-22 14:40:00,30.3,30.38,30.3,30.38,334227.0,25.196,25.2626,25.196,25.2626,334227.0
2020-10-22 14:50:00,30.38,30.4,30.29,30.32,364345.0,25.2626,25.2792,25.1877,25.2127,364345.0
2020-10-22 15:00:00,30.33,30.38,30.3,30.35,824236.0,25.221,25.2626,25.196,25.2376,824236.0
2020-10-22 15:10:00,30.34,30.38,30.32,30.37,824769.0,25.2293,25.2626,25.2127,25.2542,824769.0
2020-10-22 15:20:00,30.38,30.49,30.36,30.49,1763513.0,25.2626,25.354,25.2459,25.354,1763513.0
2020-10-22 15:30:00,30.49,30.58,30.48,30.53,1156205.0,25.354,25.4289,25.3457,25.3873,1156205.0
2020-10-22 15:40:00,30.53,30.58,30.52,30.56,942557.0,25.3873,25.4289,25.379,25.4122,942557.0
2020-10-22 15:50:00,30.57,30.58,30.46,30.53,2480496.0,25.4206,25.4289,25.3291,25.3873,2480496.0
2020-10-23 09:30:00,30.7,30.84,30.66,30.77,1570735.0,25.5287,25.6451,25.4954,25.5869,1570735.0
2020-10-23 09:40:00,30.78,30.88,30.67,30.67,862284.0,25.5952,25.6783,25.5037,25.5037,862284.0
2020-10-23 09:50:00,30.66,30.76,30.6,30.73,680170.0,25.4954,25.5786,25.4455,25.5536,680170.0
2020-10-23 10:00:00,30.73,30.87,30.57,30.58,891688.0,25.5536,25.67,25.4206,25.4289,891688.0
2020-10-23 10:10:00,30.58,30.69,30.43,30.45,1147328.0,25.4289,25.5203,25.3041,25.3208,1147328.0
2020-10-23 10:20:00,30.45,30.59,30.42,30.58,732745.0,25.3208,25.4372,25.2958,25.4289,732745.0
2020-10-23 10:30:00,30.58,30.74,30.58,30.72,550359.0,25.4289,25.5619,25.4289,25.5453,550359.0
2020-10-23 10:40:00,30.72,30.75,30.65,30.69,719296.0,25.5453,25.5702,25.4871,25.5203,719296.0
2020-10-23 10:50:00,30.69,30.7,30.48,30.51,677562.0,25.5203,25.5287,25.3457,25.3707,677562.0
2020-10-23 11:00:00,30.51,30.52,30.38,30.44,518918.0,25.3707,25.379,25.2626,25.3125,518918.0
2020-10-23 11:10:00,30.44,30.53,30.38,30.5,479082.0,25.3125,25.3873,25.2626,25.3624,479082.0
2020-10-23 11:20:00,30.5,30.52,30.37,30.51,534572.0,25.3624,25.379,25.2542,25.3707,534572.0
2020-10-23 11:30:00,30.51,30.6,30.48,30.58,625695.0,25.3707,25.4455,25.3457,25.4289,625695.0
2020-10-23 11:40:00,30.58,30.59,30.39,30.45,634978.0,25.4289,25.4372,25.2709,25.3208,634978.0
2020-10-23 11:50:00,30.44,30.48,30.33,30.37,430612.0,25.3125,25.3457,25.221,25.2542,430612.0
2020-10-23 12:00:00,30.36,30.42,30.32,30.33,295489.0,25.2459,25.2958,25.2127,25.221,295489.0
2020-10-23 12:10:00,30.34,30.34,30.19,30.23,863771.0,25.2293,25.2293,25.1046,25.1378,863771.0
2020-10-23 12:20:00,30.24,30.29,30.17,30.28,671493.0,25.1461,25.1877,25.0879,25.1794,671493.0
2020-10-23 12:30:00,30.28,30.31,30.21,30.22,380170.0,25.1794,25.2044,25.1212,25.1295,380170.0
2020-10-23 12:40:00,30.23,30.26,30.21,30.23,261122.0,25.1378,25.1628,25.1212,25.1378,261122.0
2020-10-23 12:50:00,30.22,30.28,30.15,30.18,347463.0,25.1295,25.1794,25.0713,25.0963,347463.0
2020-10-23 13:00:00,30.18,30.29,30.17,30.19,370848.0,25.0963,25.1877,25.0879,25.1046,370848.0
2020-10-23 13:10:00,30.19,30.19,30.09,30.11,286601.0,25.1046,25.1046,25.0214,25.038,286601.0
2020-10-23 13:20:00,30.11,30.24,30.11,30.18,589222.0,25.038,25.1461,25.038,25.0963,589222.0
2020-10-23 13:30:00,30.18,30.23,30.14,30.16,331414.0,25.0963,25.1378,25.063,25.0796,331414.0
2020-10-23 13:40:00,30.16,30.17,30.11,30.12,261872.0,25.0796,25.0879,25.038,25.0464,261872.0
2020-10-23 13:50:00,30.12,30.14,30.05,30.13,215945.0,25.0464,25.063,24.9882,25.0547,215945.0
2020-10-23 14:00:00,30.13,30.15,30.07,30.08,442853.0,25.0547,25.0713,25.0048,25.0131,442853.0
2020-10-23 14:10:00,30.08,30.1,30.01,30.05,504725.0,25.0131,25.0297,24.9549,24.9882,504725.0
2020-10-23 14:20:00,30.06,30.12,30.05,30.1,261502.0,24.9965,25.0464,24.9882,25.0297,261502.0
2020-10-23 14:30:00,30.1,30.2,30.09,30.18,375821.0,25.0297,25.1129,25.0214,25.0963,375821.0
2020-10-23 14:40:00,30.17,30.2,30.15,30.19,422470.0,25.0879,25.1129,25.0713,25.1046,422470.0
2020-10-23 14:50:00,30.2,30.21,30.14,30.19,222735.0,25.1129,25.1212,25.063,25.1046,222735.0
2020-10-23 15:00:00,30.19,30.23,30.18,30.21,345836.0,25.1046,25.1378,25.0963,25.1212,345836.0
2020-10-23 15:10:00,30.2,30.28,30.19,30.23,619275.0,25.1129,25.1794,25.1046,25.1378,619275.0
2020-10-23 15:20:00,30.23,30.26,30.21,30.26,328739.0,25.1378,25.1628,25.1212,25.1628,328739.0
2020-10-23 15:30:00,30.25,30.35,30.25,30.34,614179.0,25.1545,25.2376,25.1545,25.2293,614179.0
2020-10-23 15:40:00,30.33,30.4,30.32,30.39,609953.0,25.221,25.2792,25.2127,25.2709,609953.0
2020-10-23 15:50:00,30.39,30.4,30.33,30.38,1594743.0,25.2709,25.2792,25.221,25.2626,1594743.0
2020-10-26 09:30:00,29.89,29.91,29.58,29.66,1823773.0,24.8551,24.8717,24.5973,24.6638,1823773.0
2020-10-26 09:40:00,29.66,29.66,29.53,29.57,886244.0,24.6638,24.6638,24.5557,24.589,886244.0
2020-10-26 09:50:00,29.58,29.69,29.55,29.68,700059.0,24.5973,24.6888,24.5724,24.6805,700059.0
2020-10-26 10:00:00,29.69,29.8,29.6,29.71,594090.0,24.6888,24.7803,24.614,24.7054,594090.0
2020-10-26 10:10:00,29.71,29.72,29.63,29.66,593868.0,24.7054,24.7137,24.6389,24.6638,593868.0
2020-10-26 10:20:00,29.66,29.67,29.51,29.55,552750.0,24.6638,24.6722,24.5391,24.5724,552750.0
2020-10-26 10:30:00,29.55,29.57,29.43,29.44,1233109.0,24.5724,24.589,24.4726,24.4809,1233109.0
2020-10-26 10:40:00,29.44,29.57,29.44,29.51,780046.0,24.4809,24.589,24.4809,24.5391,780046.0
2020-10-26 10:50:00,29.51,29.51,29.41,29.44,636211.0,24.5391,24.5391,24.456,24.4809,636211.0
2020-10-26 11:00:00,29.45,29.48,29.32,29.33,864271.0,24.4892,24.5142,24.3811,24.3894,864271.0
2020-10-26 11:10:00,29.33,29.41,29.27,29.29,578552.0,24.3894,24.456,24.3395,24.3562,578552.0
2020-10-26 11:20:00,29.29,29.47,29.26,29.42,533654.0,24.3562,24.5059,24.3312,24.4643,533654.0
2020-10-26 11:30:00,29.42,29.43,29.31,29.39,696666.0,24.4643,24.4726,24.3728,24.4393,696666.0
2020-10-26 11:40:00,29.39,29.46,29.34,29.42,601593.0,24.4393,24.4975,24.3977,24.4643,601593.0
2020-10-26 11:50:00,29.42,29.44,29.31,29.37,1051695.0,24.4643,24.4809,24.3728,24.4227,1051695.0
2020-10-26 12:00:00,29.36,29.44,29.33,29.36,603117.0,24.4144,24.4809,24.3894,24.4144,603117.0
2020-10-26 12:10:00,29.36,29.37,29.3,29.32,337830.0,24.4144,24.4227,24.3645,24.3811,337830.0
2020-10-26 12:20:00,29.32,29.33,29.27,29.31,425114.0,24.3811,24.3894,24.3395,24.3728,425114.0
2020-10-26 12:30:00,29.31,29.31,29.21,29.22,411965.0,24.3728,24.3728,24.2896,24.298,411965.0
2020-10-26 12:40:00,29.22,29.27,29.17,29.24,507227.0,24.298,24.3395,24.2564,24.3146,507227.0
2020-10-26 12:50:00,29.23,29.3,29.19,29.27,429117.0,24.3063,24.3645,24.273,24.3395,429117.0
2020-10-26 13:00:00,29.27,29.29,29.16,29.2,503950.0,24.3395,24.3562,24.2481,24.2813,503950.0
2020-10-26 13:10:00,29.19,29.24,29.1,29.11,511072.0,24.273,24.3146,24.1982,24.2065,511072.0
2020-10-26 13:20:00,29.11,29.14,29.07,29.08,648230.0,24.2065,24.2314,24.1732,24.1815,648230.0
2020-10-26 13:30:00,29.08,29.14,29.01,29.14,709995.0,24.1815,24.2314,24.1233,24.2314,709995.0
2020-10-26 13:40:00,29.14,29.15,29.07,29.1,360720.0,24.2314,24.2398,24.1732,24.1982,360720.0
2020-10-26 13:50:00,29.09,29.19,29.08,29.17,438102.0,24.1899,24.273,24.1815,24.2564,438102.0
2020-10-26 14:00:00,29.17,29.23,29.11,29.21,400617.0,24.2564,24.3063,24.2065,24.2896,400617.0
2020-10-26 14:10:00,29.21,29.23,29.14,29.2,312824.0,24.2896,24.3063,24.2314,24.2813,312824.0
2020-10-26 14:20:00,29.19,29.3,29.18,29.28,554596.0,24.273,24.3645,24.2647,24.3479,554596.0
2020-10-26 14:30:00,29.28,29.3,29.17,29.19,425767.0,24.3479,24.3645,24.2564,24.273,425767.0
2020-10-26 14:40:00,29.19,29.24,29.16,29.2,657148.0,24.273,24.3146,24.2481,24.2813,657148.0
2020-10-26 14:50:00,29.2,29.25,29.18,29.19,561763.0,24.2813,24.3229,24.2647,24.273,561763.0
2020-10-26 15:00:00,29.2,29.23,29.12,29.15,672195.0,24.2813,24.3063,24.2148,24.2398,672195.0
2020-10-26 15:10:00,29.15,29.25,29.12,29.22,561047.0,24.2398,24.3229,24.2148,24.298,561047.0
2020-10-26 15:20:00,29.22,29.31,29.21,29.28,623632.0,24.298,24.3728,24.2896,24.3479,623632.0
2020-10-26 15:30:00,29.28,29.38,29.27,29.32,963716.0,24.3479,24.431,24.3395,24.3811,963716.0
2020-10-26 15:40:00,29.31,29.34,29.16,29.18,1564531.0,24.3728,24.3977,24.2481,24.2647,1564531.0
2020-10-26 15:50:00,29.17,29.32,29.16,29.31,2037091.0,24.2564,24.3811,24.2481,24.3728,2037091.0
2020-10-27 09:30:00,29.27,29.28,29.0,29.05,1367131.0,24.3395,24.3479,24.115,24.1566,1367131.0
2020-10-27 09:40:00,29.05,29.05,28.85,28.93,1069701.0,24.1566,24.1566,23.9903,24.0568,1069701.0
2020-10-27 09:50:00,28.93,29.07,28.91,29.06,787376.0,24.0568,24.1732,24.0402,24.1649,787376.0
2020-10-27 10:00:00,29.06,29.18,29.05,29.11,797508.0,24.1649,24.2647,24.1566,24.2065,797508.0
2020-10-27 10:10:00,29.11,29.11,29.0,29.03,426138.0,24.2065,24.2065,24.115,24.14,426138.0
2020-10-27 10:20:00,29.03,29.07,28.95,29.07,1197436.0,24.14,24.1732,24.0734,24.1732,1197436.0
2020-10-27 10:30:00,29.07,29.1,28.92,28.95,674999.0,24.1732,24.1982,24.0485,24.0734,674999.0
2020-10-27 10:40:00,28.95,29.04,28.91,29.03,454263.0,24.0734,24.1483,24.0402,24.14,454263.0
2020-10-27 10:50:00,29.04,29.06,28.87,28.88,441430.0,24.1483,24.1649,24.0069,24.0152,441430.0
2020-10-27 11:00:00,28.89,28.94,28.85,28.91,649495.0,24.0236,24.0651,23.9903,24.0402,649495.0
2020-10-27 11:10:00,28.9,28.98,28.86,28.87,427176.0,24.0319,24.0984,23.9986,24.0069,427176.0
2020-10-27 11:20:00,28.87,28.99,28.86,28.95,406341.0,24.0069,24.1067,23.9986,24.0734,406341.0
2020-10-27 11:30:00,28.95,29.0,28.91,28.98,465603.0,24.0734,24.115,24.0402,24.0984,465603.0
2020-10-27 11:40:00,28.99,29.07,28.97,29.06,350414.0,24.1067,24.1732,24.0901,24.1649,350414.0
2020-10-27 11:50:00,29.06,29.12,29.05,29.1,336229.0,24.1649,24.2148,24.1566,24.1982,336229.0
2020-10-27 12:00:00,29.1,29.13,29.05,29.07,367350.0,24.1982,24.2231,24.1566,24.1732,367350.0
2020-10-27 12:10:00,29.06,29.08,29.02,29.04,288489.0,24.1649,24.1815,24.1317,24.1483,288489.0
2020-10-27 12:20:00,29.04,29.12,29.03,29.1,245659.0,24.1483,24.2148,24.14,24.1982,245659.0
2020-10-27 12:30:00,29.1,29.11,28.99,29.01,455814.0,24.1982,24.2065,24.1067,24.1233,455814.0
2020-10-27 12:40:00,29.01,29.03,28.95,28.95,234869.0,24.1233,24.14,24.0734,24.0734,234869.0
2020-10-27 12:50:00,28.95,28.96,28.91,28.96,198784.0,24.0734,24.0818,24.0402,24.0818,198784.0
2020-10-27 13:00:00,28.95,28.95,28.9,28.9,229247.0,24.0734,24.0734,24.0319,24.0319,229247.0
2020-10-27 13:10:00,28.91,28.98,28.91,28.96,246929.0,24.0402,24.0984,24.0402,24.0818,246929.0
2020-10-27 13:20:00,28.97,29.12,28.94,29.12,343706.0,24.0901,24.2148,24.0651,24.2148,343706.0
2020-10-27 13:30:00,29.12,29.16,29.08,29.09,357858.0,24.2148,24.2481,24.1815,24.1899,357858.0
2020-10-27 13:40:00,29.09,29.15,29.07,29.13,221803.0,24.1899,24.2398,24.1732,24.2231,221803.0
2020-10-27 13:50:00,29.12,29.2,29.11,29.19,269473.0,24.2148,24.2813,24.2065,24.273,269473.0
2020-10-27 14:00:00,29.19,29.23,29.17,29.21,380966.0,24.273,24.3063,24.2564,24.2896,380966.0
2020-10-27 14:10:00,29.21,29.24,29.12,29.14,398553.0,24.2896,24.3146,24.2148,24.2314,398553.0
2020-10-27 14:20:00,29.14,29.19,29.13,29.16,385289.0,24.2314,24.273,24.2231,24.2481,385289.0
2020-10-27 14:30:00,29.16,29.2,29.13,29.15,338656.0,24.2481,24.2813,24.2231,24.2398,338656.0
2020-10-27 14:40:00,29.15,29.17,29.07,29.12,396186.0,24.2398,24.2564,24.1732,24.2148,396186.0
2020-10-27 14:50:00,29.11,29.13,29.06,29.11,341043.0,24.2065,24.2231,24.1649,24.2065,341043.0
2020-10-27 15:00:00,29.12,29.14,29.05,29.07,523667.0,24.2148,24.2314,24.1566,24.1732,523667.0
2020-10-27 15:10:00,29.07,29.13,29.06,29.08,370727.0,24.1732,24.2231,24.1649,24.1815,370727.0
2020-10-27 15:20:00,29.08,29.13,29.04,29.04,414993.0,24.1815,24.2231,24.1483,24.1483,414993.0
2020-10-27 15:30:00,29.04,29.06,29.0,29.02,466535.0,24.1483,24.1649,24.115,24.1317,466535.0
2020-10-27 15:40:00,29.02,29.02,28.95,28.97,1007486.0,24.1317,24.1317,24.0734,24.0901,1007486.0
2020-10-27 15:50:00,28.97,29.01,28.9,28.91,1707746.0,24.0901,24.1233,24.0319,24.0402,1707746.0
2020-10-28 09:30:00,28.21,28.25,27.96,28.11,2574857.0,23.4581,23.4914,23.2502,23.3749,2574857.0
2020-10-28 09:40:00,28.12,28.29,28.03,28.06,1760435.0,23.3833,23.5246,23.3084,23.3334,1760435.0
2020-10-28 09:50:00,28.06,28.09,27.85,27.87,1813007.0,23.3334,23.3583,23.1587,23.1754,1813007.0
2020-10-28 10:00:00,27.86,27.95,27.77,27.86,1406420.0,23.1671,23.2419,23.0922,23.1671,1406420.0
2020-10-28 10:10:00,27.85,27.96,27.75,27.75,1093045.0,23.1587,23.2502,23.0756,23.0756,1093045.0
2020-10-28 10:20:00,27.75,27.77,27.61,27.68,1465868.0,23.0756,23.0922,22.9592,23.0174,1465868.0
2020-10-28 10:30:00,27.68,27.81,27.6,27.8,1143160.0,23.0174,23.1255,22.9508,23.1172,1143160.0
2020-10-28 10:40:00,27.8,27.81,27.67,27.7,810029.0,23.1172,23.1255,23.0091,23.034,810029.0
2020-10-28 10:50:00,27.7,27.72,27.57,27.59,1554323.0,23.034,23.0506,22.9259,22.9425,1554323.0
2020-10-28 11:00:00,27.58,27.79,27.55,27.77,818366.0,22.9342,23.1088,22.9093,23.0922,818366.0
2020-10-28 11:10:00,27.76,27.82,27.72,27.77,871420.0,23.0839,23.1338,23.0506,23.0922,871420.0
2020-10-28 11:20:00,27.77,27.96,27.75,27.95,854246.0,23.0922,23.2502,23.0756,23.2419,854246.0
2020-10-28 11:30:00,27.96,28.02,27.87,28.0,715409.0,23.2502,23.3001,23.1754,23.2835,715409.0
2020-10-28 11:40:00,28.01,28.2,27.99,28.17,995508.0,23.2918,23.4498,23.2752,23.4248,995508.0
2020-10-28 11:50:00,28.17,28.27,28.15,28.2,1121399.0,23.4248,23.508,23.4082,23.4498,1121399.0
2020-10-28 12:00:00,28.19,28.39,28.19,28.33,754977.0,23.4415,23.6078,23.4415,23.5579,754977.0
2020-10-28 12:10:00,28.32,28.36,28.25,28.29,680420.0,23.5496,23.5828,23.4914,23.5246,680420.0
2020-10-28 12:20:00,28.29,28.32,28.25,28.32,535661.0,23.5246,23.5496,23.4914,23.5496,535661.0
2020-10-28 12:30:00,28.31,28.38,28.18,28.19,636927.0,23.5413,23.5995,23.4331,23.4415,636927.0
2020-10-28 12:40:00,28.18,28.2,28.1,28.11,642268.0,23.4331,23.4498,23.3666,23.3749,642268.0
2020-10-28 12:50:00,28.11,28.18,28.09,28.14,490691.0,23.3749,23.4331,23.3583,23.3999,490691.0
2020-10-28 13:00:00,28.14,28.16,28.0,28.02,643504.0,23.3999,23.4165,23.2835,23.3001,643504.0
2020-10-28 13:10:00,28.01,28.03,27.92,28.01,504451.0,23.2918,23.3084,23.2169,23.2918,504451.0
2020-10-28 13:20:00,28.01,28.08,27.93,28.07,808781.0,23.2918,23.35,23.2253,23.3417,808781.0
2020-10-28 13:30:00,28.08,28.09,27.97,28.05,648942.0,23.35,23.3583,23.2585,23.325,648942.0
2020-10-28 13:40:00,28.05,28.06,27.9,27.96,369615.0,23.325,23.3334,23.2003,23.2502,369615.0
2020-10-28 13:50:00,27.95,28.03,27.91,28.0,440787.0,23.2419,23.3084,23.2086,23.2835,440787.0
2020-10-28 14:00:00,28.0,28.01,27.92,27.94,303534.0,23.2835,23.2918,23.2169,23.2336,303534.0
2020-10-28 14:10:00,27.94,27.94,27.83,27.88,355123.0,23.2336,23.2336,23.1421,23.1837,355123.0
2020-10-28 14:20:00,27.87,28.05,27.87,28.03,578999.0,23.1754,23.325,23.1754,23.3084,578999.0
2020-10-28 14:30:00,28.03,28.05,27.9,27.92,645930.0,23.3084,23.325,23.2003,23.2169,645930.0
2020-10-28 14:40:00,27.91,28.05,27.89,28.02,856724.0,23.2086,23.325,23.192,23.3001,856724.0
2020-10-28 14:50:00,28.02,28.06,27.88,27.99,961927.0,23.3001,23.3334,23.1837,23.2752,961927.0
2020-10-28 15:00:00,27.99,28.0,27.85,27.86,728518.0,23.2752,23.2835,23.1587,23.1671,728518.0
2020-10-28 15:10:00,27.86,27.9,27.79,27.81,658515.0,23.1671,23.2003,23.1088,23.1255,658515.0
2020-10-28 15:20:00,27.8,27.94,27.79,27.9,1110438.0,23.1172,23.2336,23.1088,23.2003,1110438.0
2020-10-28 15:30:00,27.91,27.96,27.84,27.85,1551318.0,23.2086,23.2502,23.1504,23.1587,1551318.0
2020-10-28 15:40:00,27.85,27.86,27.71,27.78,1305315.0,23.1587,23.1671,23.0423,23.1005,1305315.0
2020-10-28 15:50:00,27.77,27.77,27.66,27.7,3015126.0,23.0922,23.0922,23.0007,23.034,3015126.0
2020-10-29 09:30:00,27.35,27.37,26.98,27.11,3317050.0,22.743,22.7596,22.4353,22.5434,3317050.0
2020-10-29 09:40:00,27.11,27.49,27.02,27.46,2108902.0,22.5434,22.8594,22.4685,22.8344,2108902.0
2020-10-29 09:50:00,27.45,27.57,27.37,27.46,1696471.0,22.8261,22.9259,22.7596,22.8344,1696471.0
2020-10-29 10:00:00,27.46,27.7,27.44,27.51,972164.0,22.8344,23.034,22.8178,22.876,972164.0
2020-10-29 10:10:00,27.52,27.66,27.43,27.66,1291449.0,22.8843,23.0007,22.8095,23.0007,1291449.0
2020-10-29 10:20:00,27.67,27.8,27.6,27.78,950428.0,23.0091,23.1172,22.9508,23.1005,950428.0
2020-10-29 10:30:00,27.79,28.1,27.77,28.1,1713219.0,23.1088,23.3666,23.0922,23.3666,1713219.0
2020-10-29 10:40:00,28.09,28.14,28.0,28.07,1253382.0,23.3583,23.3999,23.2835,23.3417,1253382.0
2020-10-29 10:50:00,28.08,28.15,27.9,27.94,1089800.0,23.35,23.4082,23.2003,23.2336,1089800.0
2020-10-29 11:00:00,27.94,28.02,27.85,27.86,761009.0,23.2336,23.3001,23.1587,23.1671,761009.0
2020-10-29 11:10:00,27.85,28.02,27.83,28.0,552566.0,23.1587,23.3001,23.1421,23.2835,552566.0
2020-10-29 11:20:00,28.0,28.0,27.83,27.84,366762.0,23.2835,23.2835,23.1421,23.1504,366762.0
2020-10-29 11:30:00,27.84,27.86,27.78,27.83,591565.0,23.1504,23.1671,23.1005,23.1421,591565.0
2020-10-29 11:40:00,27.84,27.87,27.75,27.84,439464.0,23.1504,23.1754,23.0756,23.1504,439464.0
2020-10-29 11:50:00,27.84,27.98,27.8,27.87,490043.0,23.1504,23.2668,23.1172,23.1754,490043.0
2020-10-29 12:00:00,27.88,27.97,27.84,27.96,417328.0,23.1837,23.2585,23.1504,23.2502,417328.0
2020-10-29 12:10:00,27.96,28.1,27.94,28.0,631661.0,23.2502,23.3666,23.2336,23.2835,631661.0
2020-10-29 12:20:00,28.0,28.03,27.91,27.98,387764.0,23.2835,23.3084,23.2086,23.2668,387764.0
2020-10-29 12:30:00,27.98,28.12,27.96,28.07,472969.0,23.2668,23.3833,23.2502,23.3417,472969.0
2020-10-29 12:40:00,28.07,28.13,28.03,28.05,1005224.0,23.3417,23.3916,23.3084,23.325,1005224.0
2020-10-29 12:50:00,28.05,28.08,28.01,28.05,445205.0,23.325,23.35,23.2918,23.325,445205.0
2020-10-29 13:00:00,28.06,28.06,27.94,27.95,408300.0,23.3334,23.3334,23.2336,23.2419,408300.0
2020-10-29 13:10:00,27.95,27.95,27.86,27.91,445188.0,23.2419,23.2419,23.1671,23.2086,445188.0
2020-10-29 13:20:00,27.9,28.05,27.9,28.03,292718.0,23.2003,23.325,23.2003,23.3084,292718.0
2020-10-29 13:30:00,28.03,28.11,28.02,28.09,361064.0,23.3084,23.3749,23.3001,23.3583,361064.0
2020-10-29 13:40:00,28.09,28.28,28.09,28.27,719603.0,23.3583,23.5163,23.3583,23.508,719603.0
2020-10-29 13:50:00,28.27,28.34,28.25,28.3,395794.0,23.508,23.5662,23.4914,23.5329,395794.0
2020-10-29 14:00:00,28.3,28.41,28.29,28.38,526313.0,23.5329,23.6244,23.5246,23.5995,526313.0
2020-10-29 14:10:00,28.37,28.42,28.31,28.41,524166.0,23.5911,23.6327,23.5413,23.6244,524166.0
2020-10-29 14:20:00,28.41,28.51,27.96,28.41,904916.0,23.6244,23.7076,23.2502,23.6244,904916.0
2020-10-29 14:30:00,28.41,28.51,28.38,28.41,1043029.0,23.6244,23.7076,23.5995,23.6244,1043029.0
2020-10-29 14:40:00,28.42,28.45,28.31,28.37,1018926.0,23.6327,23.6577,23.5413,23.5911,1018926.0
2020-10-29 14:50:00,28.36,28.48,28.36,28.46,719276.0,23.5828,23.6826,23.5828,23.666,719276.0
2020-10-29 15:00:00,28.46,28.5,28.43,28.44,1118832.0,23.666,23.6992,23.641,23.6494,1118832.0
2020-10-29 15:10:00,28.43,28.45,28.27,28.31,1048204.0,23.641,23.6577,23.508,23.5413,1048204.0
2020-10-29 15:20:00,28.31,28.42,28.3,28.42,679875.0,23.5413,23.6327,23.5329,23.6327,679875.0
2020-10-29 15:30:00,28.42,28.48,28.38,28.48,734996.0,23.6327,23.6826,23.5995,23.6826,734996.0
2020-10-29 15:40:00,28.47,28.63,28.45,28.62,1330122.0,23.6743,23.8073,23.6577,23.799,1330122.0
2020-10-29 15:50:00,28.61,28.65,28.54,28.56,2313608.0,23.7907,23.824,23.7325,23.7491,2313608.0
2020-10-30 09:30:00,28.36,28.5,28.21,28.45,1528924.0,23.5828,23.6992,23.4581,23.6577,1528924.0
2020-10-30 09:40:00,28.44,28.48,28.29,28.3,883018.0,23.6494,23.6826,23.5246,23.5329,883018.0
2020-10-30 09:50:00,28.29,28.72,28.27,28.63,1005771.0,23.5246,23.8822,23.508,23.8073,1005771.0
2020-10-30 10:00:00,28.64,28.68,28.44,28.55,916835.0,23.8157,23.8489,23.6494,23.7408,916835.0
2020-10-30 10:10:00,28.55,28.6,28.32,28.36,853762.0,23.7408,23.7824,23.5496,23.5828,853762.0
2020-10-30 10:20:00,28.36,28.39,28.13,28.17,1057036.0,23.5828,23.6078,23.3916,23.4248,1057036.0
2020-10-30 10:30:00,28.16,28.37,28.07,28.34,1178805.0,23.4165,23.5911,23.3417,23.5662,1178805.0
2020-10-30 10:40:00,28.33,28.33,28.03,28.04,1350150.0,23.5579,23.5579,23.3084,23.3167,1350150.0
2020-10-30 10:50:00,28.04,28.23,28.03,28.04,901176.0,23.3167,23.4747,23.3084,23.3167,901176.0
2020-10-30 11:00:00,28.04,28.29,28.03,28.16,1011055.0,23.3167,23.5246,23.3084,23.4165,1011055.0
2020-10-30 11:10:00,28.15,28.42,28.14,28.29,930250.0,23.4082,23.6327,23.3999,23.5246,930250.0
2020-10-30 11:20:00,28.29,28.45,28.25,28.3,518583.0,23.5246,23.6577,23.4914,23.5329,518583.0
2020-10-30 11:30:00,28.29,28.38,28.27,28.29,486000.0,23.5246,23.5995,23.508,23.5246,486000.0
2020-10-30 11:40:00,28.29,28.38,28.15,28.37,474845.0,23.5246,23.5995,23.4082,23.5911,474845.0
2020-10-30 11:50:00,28.37,28.5,28.35,28.49,574166.0,23.5911,23.6992,23.5745,23.6909,574166.0
2020-10-30 12:00:00,28.48,28.6,28.42,28.43,1012594.0,23.6826,23.7824,23.6327,23.641,1012594.0
2020-10-30 12:10:00,28.43,28.44,28.23,28.3,855822.0,23.641,23.6494,23.4747,23.5329,855822.0
2020-10-30 12:20:00,28.31,28.34,28.26,28.27,433716.0,23.5413,23.5662,23.4997,23.508,433716.0
2020-10-30 12:30:00,28.26,28.3,28.19,28.23,656867.0,23.4997,23.5329,23.4415,23.4747,656867.0
2020-10-30 12:40:00,28.22,28.24,28.11,28.23,236369.0,23.4664,23.483,23.3749,23.4747,236369.0
2020-10-30 12:50:00,28.22,28.25,28.12,28.13,220569.0,23.4664,23.4914,23.3833,23.3916,220569.0
2020-10-30 13:00:00,28.13,28.23,28.11,28.17,318271.0,23.3916,23.4747,23.3749,23.4248,318271.0
2020-10-30 13:10:00,28.18,28.27,28.13,28.26,329519.0,23.4331,23.508,23.3916,23.4997,329519.0
2020-10-30 13:20:00,28.25,28.31,28.21,28.3,394791.0,23.4914,23.5413,23.4581,23.5329,394791.0
2020-10-30 13:30:00,28.29,28.31,28.07,28.12,872626.0,23.5246,23.5413,23.3417,23.3833,872626.0
2020-10-30 13:40:00,28.11,28.18,28.06,28.17,426117.0,23.3749,23.4331,23.3334,23.4248,426117.0
2020-10-30 13:50:00,28.17,28.36,28.11,28.34,573618.0,23.4248,23.5828,23.3749,23.5662,573618.0
2020-10-30 14:00:00,28.34,28.64,28.32,28.62,1101445.0,23.5662,23.8157,23.5496,23.799,1101445.0
2020-10-30 14:10:00,28.63,28.63,28.43,28.46,669244.0,23.8073,23.8073,23.641,23.666,669244.0
2020-10-30 14:20:00,28.47,28.56,28.39,28.43,614284.0,23.6743,23.7491,23.6078,23.641,614284.0
2020-10-30 14:30:00,28.42,28.5,28.32,28.46,1814766.0,23.6327,23.6992,23.5496,23.666,1814766.0
2020-10-30 14:40:00,28.46,28.47,28.32,28.45,2292480.0,23.666,23.6743,23.5496,23.6577,2292480.0
2020-10-30 14:50:00,28.44,28.52,28.41,28.46,702014.0,23.6494,23.7159,23.6244,23.666,702014.0
2020-10-30 15:00:00,28.46,28.52,28.4,28.42,1390100.0,23.666,23.7159,23.6161,23.6327,1390100.0
2020-10-30 15:10:00,28.42,28.61,28.4,28.51,1049679.0,23.6327,23.7907,23.6161,23.7076,1049679.0
2020-10-30 15:20:00,28.51,28.58,28.45,28.45,945819.0,23.7076,23.7658,23.6577,23.6577,945819.0
2020-10-30 15:30:00,28.45,28.49,28.33,28.43,781946.0,23.6577,23.6909,23.5579,23.641,781946.0
2020-10-30 15:40:00,28.44,28.55,28.38,28.49,1208976.0,23.6494,23.7408,23.5995,23.6909,1208976.0
2020-10-30 15:50:00,28.49,28.74,28.48,28.72,3277563.0,23.6909,23.8988,23.6826,23.8822,3277563.0
2020-11-02 09:30:00,29.08,29.16,28.78,28.78,2242767.0,24.1815,24.2481,23.9321,23.9321,2242767.0
2020-11-02 09:40:00,28.78,28.92,28.57,28.9,1546205.0,23.9321,24.0485,23.7575,24.0319,1546205.0
2020-11-02 09:50:00,28.9,28.94,28.72,28.89,815439.0,24.0319,24.0651,23.8822,24.0236,815439.0
2020-11-02 10:00:00,28.9,29.11,28.89,29.05,1450712.0,24.0319,24.2065,24.0236,24.1566,1450712.0
2020-11-02 10:10:00,29.04,29.2,28.98,29.19,848782.0,24.1483,24.2813,24.0984,24.273,848782.0
2020-11-02 10:20:00,29.2,29.27,29.15,29.16,1060366.0,24.2813,24.3395,24.2398,24.2481,1060366.0
2020-11-02 10:30:00,29.16,29.3,29.09,29.13,930303.0,24.2481,24.3645,24.1899,24.2231,930303.0
2020-11-02 10:40:00,29.12,29.21,29.06,29.14,1176992.0,24.2148,24.2896,24.1649,24.2314,1176992.0
2020-11-02 10:50:00,29.14,29.3,29.1,29.28,784389.0,24.2314,24.3645,24.1982,24.3479,784389.0
2020-11-02 11:00:00,29.29,29.34,29.24,29.33,862657.0,24.3562,24.3977,24.3146,24.3894,862657.0
2020-11-02 11:10:00,29.33,29.42,29.25,29.39,883867.0,24.3894,24.4643,24.3229,24.4393,883867.0
2020-11-02 11:20:00,29.4,29.56,29.38,29.55,1056714.0,24.4476,24.5807,24.431,24.5724,1056714.0
2020-11-02 11:30:00,29.55,29.62,29.51,29.58,1267351.0,24.5724,24.6306,24.5391,24.5973,1267351.0
2020-11-02 11:40:00,29.58,29.69,29.56,29.6,1082109.0,24.5973,24.6888,24.5807,24.614,1082109.0
2020-11-02 11:50:00,29.59,29.68,29.55,29.67,589545.0,24.6056,24.6805,24.5724,24.6722,589545.0
2020-11-02 12:00:00,29.67,29.72,29.63,29.69,720328.0,24.6722,24.7137,24.6389,24.6888,720328.0
2020-11-02 12:10:00,29.69,29.7,29.6,29.66,538910.0,24.6888,24.6971,24.614,24.6638,538910.0
2020-11-02 12:20:00,29.67,29.78,29.63,29.77,520480.0,24.6722,24.7636,24.6389,24.7553,520480.0
2020-11-02 12:30:00,29.77,29.83,29.73,29.73,682611.0,24.7553,24.8052,24.7221,24.7221,682611.0
2020-11-02 12:40:00,29.74,29.76,29.62,29.65,918186.0,24.7304,24.747,24.6306,24.6555,918186.0
2020-11-02 12:50:00,29.65,29.78,29.63,29.78,554639.0,24.6555,24.7636,24.6389,24.7636,554639.0
2020-11-02 13:00:00,29.78,29.79,29.65,29.66,689488.0,24.7636,24.7719,24.6555,24.6638,689488.0
2020-11-02 13:10:00,29.67,29.68,29.52,29.56,666518.0,24.6722,24.6805,24.5474,24.5807,666518.0
2020-11-02 13:20:00,29.56,29.57,29.47,29.55,958252.0,24.5807,24.589,24.5059,24.5724,958252.0
2020-11-02 13:30:00,29.55,29.63,29.52,29.55,809435.0,24.5724,24.6389,24.5474,24.5724,809435.0
2020-11-02 13:40:00,29.55,29.71,29.55,29.64,659195.0,24.5724,24.7054,24.5724,24.6472,659195.0
2020-11-02 13:50:00,29.64,29.66,29.53,29.59,886827.0,24.6472,24.6638,24.5557,24.6056,886827.0
2020-11-02 14:00:00,29.58,29.73,29.55,29.72,665260.0,24.5973,24.7221,24.5724,24.7137,665260.0
2020-11-02 14:10:00,29.73,29.8,29.7,29.75,952793.0,24.7221,24.7803,24.6971,24.7387,952793.0
2020-11-02 14:20:00,29.75,29.93,29.72,29.93,1118360.0,24.7387,24.8884,24.7137,24.8884,1118360.0
2020-11-02 14:30:00,29.93,29.99,29.85,29.98,658764.0,24.8884,24.9383,24.8218,24.9299,658764.0
2020-11-02 14:40:00,29.98,30.09,29.93,30.0,1298174.0,24.9299,25.0214,24.8884,24.9466,1298174.0
2020-11-02 14:50:00,30.0,30.02,29.89,29.98,1003776.0,24.9466,24.9632,24.8551,24.9299,1003776.0
2020-11-02 15:00:00,29.98,30.05,29.91,29.94,832022.0,24.9299,24.9882,24.8717,24.8967,832022.0
2020-11-02 15:10:00,29.93,29.97,29.86,29.95,1010598.0,24.8884,24.9216,24.8302,24.905,1010598.0
2020-11-02 15:20:00,29.95,29.99,29.85,29.88,826386.0,24.905,24.9383,24.8218,24.8468,826386.0
2020-11-02 15:30:00,29.88,29.95,29.75,29.78,1290395.0,24.8468,24.905,24.7387,24.7636,1290395.0
2020-11-02 15:40:00,29.78,29.79,29.65,29.73,930222.0,24.7636,24.7719,24.6555,24.7221,930222.0
2020-11-02 15:50:00,29.72,29.75,29.63,29.72,3424354.0,24.7137,24.7387,24.6389,24.7137,3424354.0
2020-11-03 09:30:00,30.2,30.22,29.93,30.16,2395331.0,25.1129,25.1295,24.8884,25.0796,2395331.0
2020-11-03 09:40:00,30.15,30.18,29.96,30.07,1125286.0,25.0713,25.0963,24.9133,25.0048,1125286.0
2020-11-03 09:50:00,30.07,30.17,30.0,30.05,1882507.0,25.0048,25.0879,24.9466,24.9882,1882507.0
2020-11-03 10:00:00,30.05,30.13,29.96,29.98,1260491.0,24.9882,25.0547,24.9133,24.9299,1260491.0
2020-11-03 10:10:00,29.97,29.98,29.76,29.92,1280833.0,24.9216,24.9299,24.747,24.8801,1280833.0
2020-11-03 10:20:00,29.92,29.92,29.73,29.77,839498.0,24.8801,24.8801,24.7221,24.7553,839498.0
2020-11-03 10:30:00,29.77,29.89,29.67,29.89,736429.0,24.7553,24.8551,24.6722,24.8551,736429.0
2020-11-03 10:40:00,29.89,29.95,29.81,29.89,743025.0,24.8551,24.905,24.7886,24.8551,743025.0
2020-11-03 10:50:00,29.9,30.04,29.89,29.96,697585.0,24.8634,24.9798,24.8551,24.9133,697585.0
2020-11-03 11:00:00,29.96,29.99,29.85,29.88,506904.0,24.9133,24.9383,24.8218,24.8468,506904.0
2020-11-03 11:10:00,29.88,30.01,29.86,29.95,506256.0,24.8468,24.9549,24.8302,24.905,506256.0
2020-11-03 11:20:00,29.95,29.96,29.78,29.78,550204.0,24.905,24.9133,24.7636,24.7636,550204.0
2020-11-03 11:30:00,29.79,29.79,29.69,29.77,759259.0,24.7719,24.7719,24.6888,24.7553,759259.0
2020-11-03 11:40:00,29.76,29.84,29.67,29.69,1402498.0,24.747,24.8135,24.6722,24.6888,1402498.0
2020-11-03 11:50:00,29.69,29.82,29.68,29.75,537292.0,24.6888,24.7969,24.6805,24.7387,537292.0
2020-11-03 12:00:00,29.75,29.8,29.67,29.79,421174.0,24.7387,24.7803,24.6722,24.7719,421174.0
2020-11-03 12:10:00,29.79,29.85,29.71,29.73,382790.0,24.7719,24.8218,24.7054,24.7221,382790.0
2020-11-03 12:20:00,29.73,29.74,29.59,29.6,682200.0,24.7221,24.7304,24.6056,24.614,682200.0
2020-11-03 12:30:00,29.6,29.61,29.56,29.58,406879.0,24.614,24.6223,24.5807,24.5973,406879.0
2020-11-03 12:40:00,29.58,29.6,29.49,29.5,561037.0,24.5973,24.614,24.5225,24.5308,561037.0
2020-11-03 12:50:00,29.49,29.51,29.36,29.41,587478.0,24.5225,24.5391,24.4144,24.456,587478.0
2020-11-03 13:00:00,29.41,29.52,29.39,29.48,655140.0,24.456,24.5474,24.4393,24.5142,655140.0
2020-11-03 13:10:00,29.48,29.5,29.41,29.42,449490.0,24.5142,24.5308,24.456,24.4643,449490.0
2020-11-03 13:20:00,29.42,29.47,29.39,29.45,338237.0,24.4643,24.5059,24.4393,24.4892,338237.0
2020-11-03 13:30:00,29.46,29.49,29.36,29.37,608688.0,24.4975,24.5225,24.4144,24.4227,608688.0
2020-11-03 13:40:00,29.36,29.36,29.28,29.28,740155.0,24.4144,24.4144,24.3479,24.3479,740155.0
2020-11-03 13:50:00,29.29,29.35,29.26,29.34,591583.0,24.3562,24.4061,24.3312,24.3977,591583.0
2020-11-03 14:00:00,29.33,29.52,29.32,29.52,621030.0,24.3894,24.5474,24.3811,24.5474,621030.0
2020-11-03 14:10:00,29.52,29.56,29.43,29.46,584513.0,24.5474,24.5807,24.4726,24.4975,584513.0
2020-11-03 14:20:00,29.46,29.49,29.41,29.41,585024.0,24.4975,24.5225,24.456,24.456,585024.0
2020-11-03 14:30:00,29.42,29.55,29.42,29.51,662857.0,24.4643,24.5724,24.4643,24.5391,662857.0
2020-11-03 14:40:00,29.51,29.6,29.5,29.58,723879.0,24.5391,24.614,24.5308,24.5973,723879.0
2020-11-03 14:50:00,29.58,29.61,29.56,29.58,709241.0,24.5973,24.6223,24.5807,24.5973,709241.0
2020-11-03 15:00:00,29.58,29.6,29.43,29.45,851499.0,24.5973,24.614,24.4726,24.4892,851499.0
2020-11-03 15:10:00,29.45,29.51,29.42,29.5,979148.0,24.4892,24.5391,24.4643,24.5308,979148.0
2020-11-03 15:20:00,29.5,29.51,29.37,29.49,1180484.0,24.5308,24.5391,24.4227,24.5225,1180484.0
2020-11-03 15:30:00,29.49,29.62,29.48,29.59,1078455.0,24.5225,24.6306,24.5142,24.6056,1078455.0
2020-11-03 15:40:00,29.59,29.67,29.57,29.66,1693066.0,24.6056,24.6722,24.589,24.6638,1693066.0
2020-11-03 15:50:00,29.66,29.72,29.51,29.52,2301579.0,24.6638,24.7137,24.5391,24.5474,2301579.0
2020-11-04 09:30:00,29.57,29.57,28.77,28.93,4723709.0,24.589,24.589,23.9238,24.0568,4723709.0
2020-11-04 09:40:00,28.94,29.41,28.92,29.36,2374777.0,24.0651,24.456,24.0485,24.4144,2374777.0
2020-11-04 09:50:00,29.36,29.43,29.15,29.39,1537116.0,24.4144,24.4726,24.2398,24.4393,1537116.0
2020-11-04 10:00:00,29.38,29.56,29.27,29.56,1354556.0,24.431,24.5807,24.3395,24.5807,1354556.0
2020-11-04 10:10:00,29.56,29.65,29.4,29.65,1114438.0,24.5807,24.6555,24.4476,24.6555,1114438.0
2020-11-04 10:20:00,29.65,29.8,29.58,29.74,1005458.0,24.6555,24.7803,24.5973,24.7304,1005458.0
2020-11-04 10:30:00,29.74,29.87,29.67,29.75,1091734.0,24.7304,24.8385,24.6722,24.7387,1091734.0
2020-11-04 10:40:00,29.75,29.85,29.67,29.84,932526.0,24.7387,24.8218,24.6722,24.8135,932526.0
2020-11-04 10:50:00,29.84,30.08,29.83,30.02,953156.0,24.8135,25.0131,24.8052,24.9632,953156.0
2020-11-04 11:00:00,30.01,30.09,29.96,29.97,829582.0,24.9549,25.0214,24.9133,24.9216,829582.0
2020-11-04 11:10:00,29.96,29.97,29.89,29.94,660163.0,24.9133,24.9216,24.8551,24.8967,660163.0
2020-11-04 11:20:00,29.95,30.01,29.89,29.98,692941.0,24.905,24.9549,24.8551,24.9299,692941.0
2020-11-04 11:30:00,29.99,30.12,29.93,30.08,873474.0,24.9383,25.0464,24.8884,25.0131,873474.0
2020-11-04 11:40:00,30.08,30.14,29.99,30.02,564686.0,25.0131,25.063,24.9383,24.9632,564686.0
2020-11-04 11:50:00,30.02,30.17,30.0,30.1,513785.0,24.9632,25.0879,24.9466,25.0297,513785.0
2020-11-04 12:00:00,30.09,30.16,30.04,30.1,524985.0,25.0214,25.0796,24.9798,25.0297,524985.0
2020-11-04 12:10:00,30.1,30.17,30.09,30.14,658430.0,25.0297,25.0879,25.0214,25.063,658430.0
2020-11-04 12:20:00,30.15,30.28,30.14,30.19,1427649.0,25.0713,25.1794,25.063,25.1046,1427649.0
2020-11-04 12:30:00,30.19,30.22,30.16,30.18,297547.0,25.1046,25.1295,25.0796,25.0963,297547.0
2020-11-04 12:40:00,30.19,30.27,30.16,30.18,1814448.0,25.1046,25.1711,25.0796,25.0963,1814448.0
2020-11-04 12:50:00,30.18,30.22,30.13,30.13,831526.0,25.0963,25.1295,25.0547,25.0547,831526.0
2020-11-04 13:00:00,30.15,30.25,30.11,30.22,439557.0,25.0713,25.1545,25.038,25.1295,439557.0
2020-11-04 13:10:00,30.22,30.24,30.08,30.08,610502.0,25.1295,25.1461,25.0131,25.0131,610502.0
2020-11-04 13:20:00,30.08,30.15,30.03,30.12,696758.0,25.0131,25.0713,24.9715,25.0464,696758.0
2020-11-04 13:30:00,30.12,30.13,30.04,30.08,644448.0,25.0464,25.0547,24.9798,25.0131,644448.0
2020-11-04 13:40:00,30.09,30.1,29.97,30.01,683364.0,25.0214,25.0297,24.9216,24.9549,683364.0
2020-11-04 13:50:00,30.01,30.02,29.89,29.93,634544.0,24.9549,24.9632,24.8551,24.8884,634544.0
2020-11-04 14:00:00,29.93,29.99,29.86,29.9,441121.0,24.8884,24.9383,24.8302,24.8634,441121.0
2020-11-04 14:10:00,29.91,29.94,29.78,29.82,608270.0,24.8717,24.8967,24.7636,24.7969,608270.0
2020-11-04 14:20:00,29.82,29.85,29.76,29.84,685404.0,24.7969,24.8218,24.747,24.8135,685404.0
2020-11-04 14:30:00,29.85,29.9,29.79,29.8,530514.0,24.8218,24.8634,24.7719,24.7803,530514.0
2020-11-04 14:40:00,29.79,29.8,29.7,29.72,650502.0,24.7719,24.7803,24.6971,24.7137,650502.0
2020-11-04 14:50:00,29.72,29.82,29.71,29.78,508641.0,24.7137,24.7969,24.7054,24.7636,508641.0
2020-11-04 15:00:00,29.79,29.84,29.65,29.68,686333.0,24.7719,24.8135,24.6555,24.6805,686333.0
2020-11-04 15:10:00,29.67,29.69,29.55,29.58,1142410.0,24.6722,24.6888,24.5724,24.5973,1142410.0
2020-11-04 15:20:00,29.58,29.64,29.56,29.62,633828.0,24.5973,24.6472,24.5807,24.6306,633828.0
2020-11-04 15:30:00,29.62,29.73,29.61,29.7,891814.0,24.6306,24.7221,24.6223,24.6971,891814.0
2020-11-04 15:40:00,29.69,29.78,29.67,29.71,1171044.0,24.6888,24.7636,24.6722,24.7054,1171044.0
2020-11-04 15:50:00,29.7,29.74,29.54,29.58,3510948.0,24.6971,24.7304,24.5641,24.5973,3510948.0
2020-11-05 09:30:00,29.64,29.85,29.51,29.66,1774427.0,24.6472,24.8218,24.5391,24.6638,1774427.0
2020-11-05 09:40:00,29.65,29.97,29.61,29.87,1359973.0,24.6555,24.9216,24.6223,24.8385,1359973.0
2020-11-05 09:50:00,29.87,29.97,29.67,29.67,1043596.0,24.8385,24.9216,24.6722,24.6722,1043596.0
2020-11-05 10:00:00,29.68,29.77,29.66,29.71,806701.0,24.6805,24.7553,24.6638,24.7054,806701.0
2020-11-05 10:10:00,29.71,30.07,29.68,30.06,827592.0,24.7054,25.0048,24.6805,24.9965,827592.0
2020-11-05 10:20:00,30.06,30.16,30.03,30.04,885686.0,24.9965,25.0796,24.9715,24.9798,885686.0
2020-11-05 10:30:00,30.04,30.05,29.83,29.84,1298452.0,24.9798,24.9882,24.8052,24.8135,1298452.0
2020-11-05 10:40:00,29.84,30.07,29.81,29.96,826502.0,24.8135,25.0048,24.7886,24.9133,826502.0
2020-11-05 10:50:00,29.95,29.99,29.79,29.86,704743.0,24.905,24.9383,24.7719,24.8302,704743.0
2020-11-05 11:00:00,29.86,29.86,29.72,29.78,577853.0,24.8302,24.8302,24.7137,24.7636,577853.0
2020-11-05 11:10:00,29.78,29.86,29.69,29.83,613269.0,24.7636,24.8302,24.6888,24.8052,613269.0
2020-11-05 11:20:00,29.83,29.87,29.72,29.74,654135.0,24.8052,24.8385,24.7137,24.7304,654135.0
2020-11-05 11:30:00,29.73,29.76,29.68,29.71,483566.0,24.7221,24.747,24.6805,24.7054,483566.0
2020-11-05 11:40:00,29.7,29.9,29.69,29.9,434728.0,24.6971,24.8634,24.6888,24.8634,434728.0
2020-11-05 11:50:00,29.9,29.94,29.81,29.82,508147.0,24.8634,24.8967,24.7886,24.7969,508147.0
2020-11-05 12:00:00,29.82,29.87,29.77,29.86,834641.0,24.7969,24.8385,24.7553,24.8302,834641.0
2020-11-05 12:10:00,29.87,29.87,29.78,29.82,609094.0,24.8385,24.8385,24.7636,24.7969,609094.0
2020-11-05 12:20:00,29.83,29.85,29.71,29.73,648022.0,24.8052,24.8218,24.7054,24.7221,648022.0
2020-11-05 12:30:00,29.73,29.82,29.69,29.8,434087.0,24.7221,24.7969,24.6888,24.7803,434087.0
2020-11-05 12:40:00,29.8,29.89,29.79,29.82,293916.0,24.7803,24.8551,24.7719,24.7969,293916.0
2020-11-05 12:50:00,29.82,29.88,29.76,29.87,427177.0,24.7969,24.8468,24.747,24.8385,427177.0
2020-11-05 13:00:00,29.88,29.96,29.87,29.89,692925.0,24.8468,24.9133,24.8385,24.8551,692925.0
2020-11-05 13:10:00,29.9,29.96,29.85,29.96,403804.0,24.8634,24.9133,24.8218,24.9133,403804.0
2020-11-05 13:20:00,29.96,29.96,29.82,29.83,304470.0,24.9133,24.9133,24.7969,24.8052,304470.0
2020-11-05 13:30:00,29.83,29.91,29.82,29.88,328360.0,24.8052,24.8717,24.7969,24.8468,328360.0
2020-11-05 13:40:00,29.88,29.96,29.85,29.87,380302.0,24.8468,24.9133,24.8218,24.8385,380302.0
2020-11-05 13:50:00,29.88,29.93,29.84,29.89,439402.0,24.8468,24.8884,24.8135,24.8551,439402.0
2020-11-05 14:00:00,29.89,29.94,29.87,29.88,415637.0,24.8551,24.8967,24.8385,24.8468,415637.0
2020-11-05 14:10:00,29.87,29.92,29.82,29.83,347743.0,24.8385,24.8801,24.7969,24.8052,347743.0
2020-11-05 14:20:00,29.83,29.85,29.79,29.81,493343.0,24.8052,24.8218,24.7719,24.7886,493343.0
2020-11-05 14:30:00,29.81,29.85,29.74,29.8,479689.0,24.7886,24.8218,24.7304,24.7803,479689.0
2020-11-05 14:40:00,29.8,29.87,29.77,29.81,579543.0,24.7803,24.8385,24.7553,24.7886,579543.0
2020-11-05 14:50:00,29.8,29.82,29.71,29.79,375858.0,24.7803,24.7969,24.7054,24.7719,375858.0
2020-11-05 15:00:00,29.79,29.82,29.76,29.78,572027.0,24.7719,24.7969,24.747,24.7636,572027.0
2020-11-05 15:10:00,29.78,29.84,29.76,29.77,888712.0,24.7636,24.8135,24.747,24.7553,888712.0
2020-11-05 15:20:00,29.77,29.81,29.74,29.77,475617.0,24.7553,24.7886,24.7304,24.7553,475617.0
2020-11-05 15:30:00,29.77,29.77,29.6,29.62,1375038.0,24.7553,24.7553,24.614,24.6306,1375038.0
2020-11-05 15:40:00,29.61,29.67,29.59,29.61,1244873.0,24.6223,24.6722,24.6056,24.6223,1244873.0
2020-11-05 15:50:00,29.61,29.66,29.54,29.55,3251107.0,24.6223,24.6638,24.5641,24.5724,3251107.0
2020-11-06 09:30:00,29.57,29.71,29.46,29.66,1747428.0,24.589,24.7054,24.4975,24.6638,1747428.0
2020-11-06 09:40:00,29.65,30.01,29.63,29.86,1482927.0,24.6555,24.9549,24.6389,24.8302,1482927.0
2020-11-06 09:50:00,29.87,29.87,29.69,29.77,839020.0,24.8385,24.8385,24.6888,24.7553,839020.0
2020-11-06 10:00:00,29.78,29.84,29.65,29.73,862615.0,24.7636,24.8135,24.6555,24.7221,862615.0
2020-11-06 10:10:00,29.72,29.76,29.55,29.68,698802.0,24.7137,24.747,24.5724,24.6805,698802.0
2020-11-06 10:20:00,29.69,29.79,29.65,29.7,782188.0,24.6888,24.7719,24.6555,24.6971,782188.0
2020-11-06 10:30:00,29.7,29.7,29.53,29.58,796600.0,24.6971,24.6971,24.5557,24.5973,796600.0
2020-11-06 10:40:00,29.59,29.65,29.5,29.55,682353.0,24.6056,24.6555,24.5308,24.5724,682353.0
2020-11-06 10:50:00,29.55,29.64,29.36,29.44,937505.0,24.5724,24.6472,24.4144,24.4809,937505.0
2020-11-06 11:00:00,29.43,29.52,29.4,29.4,1259350.0,24.4726,24.5474,24.4476,24.4476,1259350.0
2020-11-06 11:10:00,29.41,29.41,29.29,29.31,720396.0,24.456,24.456,24.3562,24.3728,720396.0
2020-11-06 11:20:00,29.31,29.34,29.22,29.29,743002.0,24.3728,24.3977,24.298,24.3562,743002.0
2020-11-06 11:30:00,29.29,29.38,29.23,29.38,675490.0,24.3562,24.431,24.3063,24.431,675490.0
2020-11-06 11:40:00,29.38,29.44,29.3,29.33,588647.0,24.431,24.4809,24.3645,24.3894,588647.0
2020-11-06 11:50:00,29.33,29.35,29.27,29.27,607307.0,24.3894,24.4061,24.3395,24.3395,607307.0
2020-11-06 12:00:00,29.27,29.29,29.15,29.18,677777.0,24.3395,24.3562,24.2398,24.2647,677777.0
2020-11-06 12:10:00,29.18,29.19,29.12,29.19,477211.0,24.2647,24.273,24.2148,24.273,477211.0
2020-11-06 12:20:00,29.19,29.27,29.13,29.27,628670.0,24.273,24.3395,24.2231,24.3395,628670.0
2020-11-06 12:30:00,29.26,29.28,29.13,29.15,400403.0,24.3312,24.3479,24.2231,24.2398,400403.0
2020-11-06 12:40:00,29.15,29.21,29.11,29.13,1002526.0,24.2398,24.2896,24.2065,24.2231,1002526.0
2020-11-06 12:50:00,29.13,29.14,29.04,29.05,1146409.0,24.2231,24.2314,24.1483,24.1566,1146409.0
2020-11-06 13:00:00,29.06,29.06,28.92,28.94,900092.0,24.1649,24.1649,24.0485,24.0651,900092.0
2020-11-06 13:10:00,28.93,28.99,28.85,28.98,1100993.0,24.0568,24.1067,23.9903,24.0984,1100993.0
2020-11-06 13:20:00,28.98,29.01,28.9,29.01,965653.0,24.0984,24.1233,24.0319,24.1233,965653.0
2020-11-06 13:30:00,29.0,29.03,28.93,28.93,876333.0,24.115,24.14,24.0568,24.0568,876333.0
2020-11-06 13:40:00,28.93,28.97,28.89,28.93,343244.0,24.0568,24.0901,24.0236,24.0568,343244.0
2020-11-06 13:50:00,28.93,28.95,28.84,28.9,462940.0,24.0568,24.0734,23.982,24.0319,462940.0
2020-11-06 14:00:00,28.9,28.95,28.85,28.9,292020.0,24.0319,24.0734,23.9903,24.0319,292020.0
2020-11-06 14:10:00,28.9,28.98,28.85,28.98,254085.0,24.0319,24.0984,23.9903,24.0984,254085.0
2020-11-06 14:20:00,28.97,29.05,28.96,28.99,765062.0,24.0901,24.1566,24.0818,24.1067,765062.0
2020-11-06 14:30:00,28.99,29.04,28.91,28.92,1267717.0,24.1067,24.1483,24.0402,24.0485,1267717.0
2020-11-06 14:40:00,28.93,28.96,28.88,28.93,807035.0,24.0568,24.0818,24.0152,24.0568,807035.0
2020-11-06 14:50:00,28.93,28.97,28.89,28.91,366318.0,24.0568,24.0901,24.0236,24.0402,366318.0
2020-11-06 15:00:00,28.91,28.91,28.84,28.87,495547.0,24.0402,24.0402,23.982,24.0069,495547.0
2020-11-06 15:10:00,28.86,28.91,28.81,28.83,392142.0,23.9986,24.0402,23.957,23.9737,392142.0
2020-11-06 15:20:00,28.83,28.93,28.81,28.93,588910.0,23.9737,24.0568,23.957,24.0568,588910.0
2020-11-06 15:30:00,28.93,29.0,28.9,28.91,640888.0,24.0568,24.115,24.0319,24.0402,640888.0
2020-11-06 15:40:00,28.92,29.1,28.89,29.09,924519.0,24.0485,24.1982,24.0236,24.1899,924519.0
2020-11-06 15:50:00,29.1,29.12,28.89,28.92,2355229.0,24.1982,24.2148,24.0236,24.0485,2355229.0
2020-11-09 09:30:00,32.4,33.79,32.23,33.59,16408133.0,26.9423,28.0982,26.8009,27.9318,16408133.0
2020-11-09 09:40:00,33.59,33.67,33.06,33.13,7955643.0,27.9318,27.9984,27.4911,27.5493,7955643.0
2020-11-09 09:50:00,33.12,33.25,32.69,32.7,5536570.0,27.541,27.6491,27.1835,27.1918,5536570.0
2020-11-09 10:00:00,32.7,32.95,32.63,32.71,4557402.0,27.1918,27.3997,27.1336,27.2001,4557402.0
2020-11-09 10:10:00,32.71,32.81,32.53,32.8,3109001.0,27.2001,27.2832,27.0504,27.2749,3109001.0
2020-11-09 10:20:00,32.8,32.9,32.57,32.68,2799610.0,27.2749,27.3581,27.0837,27.1751,2799610.0
2020-11-09 10:30:00,32.67,32.8,32.58,32.69,2353490.0,27.1668,27.2749,27.092,27.1835,2353490.0
2020-11-09 10:40:00,32.68,32.81,32.44,32.56,2805355.0,27.1751,27.2832,26.9756,27.0753,2805355.0
2020-11-09 10:50:00,32.57,32.72,32.48,32.54,1911897.0,27.0837,27.2084,27.0088,27.0587,1911897.0
2020-11-09 11:00:00,32.54,32.58,32.34,32.51,1576745.0,27.0587,27.092,26.8924,27.0338,1576745.0
2020-11-09 11:10:00,32.51,32.62,32.38,32.41,1475658.0,27.0338,27.1252,26.9257,26.9506,1475658.0
2020-11-09 11:20:00,32.42,32.57,32.37,32.57,974819.0,26.9589,27.0837,26.9174,27.0837,974819.0
2020-11-09 11:30:00,32.56,32.63,32.45,32.52,633497.0,27.0753,27.1336,26.9839,27.0421,633497.0
2020-11-09 11:40:00,32.52,32.61,32.43,32.61,1153836.0,27.0421,27.1169,26.9672,27.1169,1153836.0
2020-11-09 11:50:00,32.61,32.73,32.47,32.72,1178592.0,27.1169,27.2167,27.0005,27.2084,1178592.0
2020-11-09 12:00:00,32.73,32.96,32.68,32.94,1565502.0,27.2167,27.408,27.1751,27.3913,1565502.0
2020-11-09 12:10:00,32.94,33.05,32.88,33.04,1476364.0,27.3913,27.4828,27.3414,27.4745,1476364.0
2020-11-09 12:20:00,33.05,33.27,33.03,33.25,1313009.0,27.4828,27.6658,27.4662,27.6491,1313009.0
2020-11-09 12:30:00,33.25,33.35,33.19,33.34,1225271.0,27.6491,27.7323,27.5992,27.724,1225271.0
2020-11-09 12:40:00,33.34,33.35,33.2,33.29,1751430.0,27.724,27.7323,27.6075,27.6824,1751430.0
2020-11-09 12:50:00,33.29,33.33,33.2,33.29,1405187.0,27.6824,27.7156,27.6075,27.6824,1405187.0
2020-11-09 13:00:00,33.29,33.58,33.27,33.54,1211331.0,27.6824,27.9235,27.6658,27.8903,1211331.0
2020-11-09 13:10:00,33.54,33.58,33.45,33.56,980332.0,27.8903,27.9235,27.8154,27.9069,980332.0
2020-11-09 13:20:00,33.55,33.68,33.5,33.68,900783.0,27.8986,28.0067,27.857,28.0067,900783.0
2020-11-09 13:30:00,33.68,33.71,33.27,33.29,1215886.0,28.0067,28.0316,27.6658,27.6824,1215886.0
2020-11-09 13:40:00,33.29,33.4,33.2,33.34,2259954.0,27.6824,27.7739,27.6075,27.724,2259954.0
2020-11-09 13:50:00,33.34,33.46,33.29,33.41,1403250.0,27.724,27.8237,27.6824,27.7822,1403250.0
2020-11-09 14:00:00,33.41,33.49,33.37,33.47,1111811.0,27.7822,27.8487,27.7489,27.8321,1111811.0
2020-11-09 14:10:00,33.46,33.62,33.37,33.55,1011128.0,27.8237,27.9568,27.7489,27.8986,1011128.0
2020-11-09 14:20:00,33.55,33.56,33.25,33.31,1298726.0,27.8986,27.9069,27.6491,27.699,1298726.0
2020-11-09 14:30:00,33.3,33.36,33.14,33.32,2442311.0,27.6907,27.7406,27.5576,27.7073,2442311.0
2020-11-09 14:40:00,33.33,33.39,33.19,33.27,1039024.0,27.7156,27.7655,27.5992,27.6658,1039024.0
2020-11-09 14:50:00,33.27,33.3,33.18,33.18,788419.0,27.6658,27.6907,27.5909,27.5909,788419.0
2020-11-09 15:00:00,33.18,33.38,33.16,33.34,1060995.0,27.5909,27.7572,27.5743,27.724,1060995.0
2020-11-09 15:10:00,33.33,33.55,33.31,33.47,1356604.0,27.7156,27.8986,27.699,27.8321,1356604.0
2020-11-09 15:20:00,33.47,33.55,33.34,33.4,1806367.0,27.8321,27.8986,27.724,27.7739,1806367.0
2020-11-09 15:30:00,33.4,33.63,33.37,33.54,1781278.0,27.7739,27.9651,27.7489,27.8903,1781278.0
2020-11-09 15:40:00,33.54,33.56,33.24,33.26,2722314.0,27.8903,27.9069,27.6408,27.6574,2722314.0
2020-11-09 15:50:00,33.27,33.28,32.98,33.06,6028590.0,27.6658,27.6741,27.4246,27.4911,6028590.0
2020-11-10 09:30:00,33.68,33.79,32.98,33.22,5155759.0,28.0067,28.0982,27.4246,27.6242,5155759.0
2020-11-10 09:40:00,33.23,33.52,33.03,33.42,3061411.0,27.6325,27.8736,27.4662,27.7905,3061411.0
2020-11-10 09:50:00,33.42,33.63,33.33,33.59,3001976.0,27.7905,27.9651,27.7156,27.9318,3001976.0
2020-11-10 10:00:00,33.59,33.63,33.29,33.45,1417689.0,27.9318,27.9651,27.6824,27.8154,1417689.0
2020-11-10 10:10:00,33.46,33.66,33.45,33.66,1687410.0,27.8237,27.9901,27.8154,27.9901,1687410.0
2020-11-10 10:20:00,33.65,33.75,33.47,33.75,1583390.0,27.9817,28.0649,27.8321,28.0649,1583390.0
2020-11-10 10:30:00,33.75,33.75,33.38,33.39,1785550.0,28.0649,28.0649,27.7572,27.7655,1785550.0
2020-11-10 10:40:00,33.39,33.46,33.26,33.34,1384249.0,27.7655,27.8237,27.6574,27.724,1384249.0
2020-11-10 10:50:00,33.34,33.45,33.14,33.43,1617061.0,27.724,27.8154,27.5576,27.7988,1617061.0
2020-11-10 11:00:00,33.43,33.6,33.41,33.52,1559787.0,27.7988,27.9402,27.7822,27.8736,1559787.0
2020-11-10 11:10:00,33.51,33.62,33.45,33.51,920100.0,27.8653,27.9568,27.8154,27.8653,920100.0
2020-11-10 11:20:00,33.51,33.51,33.35,33.41,1217966.0,27.8653,27.8653,27.7323,27.7822,1217966.0
2020-11-10 11:30:00,33.4,33.44,33.27,33.27,1342726.0,27.7739,27.8071,27.6658,27.6658,1342726.0
2020-11-10 11:40:00,33.27,33.42,33.2,33.39,1109104.0,27.6658,27.7905,27.6075,27.7655,1109104.0
2020-11-10 11:50:00,33.39,33.59,33.37,33.57,1246381.0,27.7655,27.9318,27.7489,27.9152,1246381.0
2020-11-10 12:00:00,33.57,33.57,33.4,33.4,1688832.0,27.9152,27.9152,27.7739,27.7739,1688832.0
2020-11-10 12:10:00,33.4,33.56,33.4,33.51,1471787.0,27.7739,27.9069,27.7739,27.8653,1471787.0
2020-11-10 12:20:00,33.51,33.62,33.45,33.61,1449603.0,27.8653,27.9568,27.8154,27.9485,1449603.0
2020-11-10 12:30:00,33.61,33.64,33.52,33.62,672460.0,27.9485,27.9734,27.8736,27.9568,672460.0
2020-11-10 12:40:00,33.61,33.63,33.55,33.59,951835.0,27.9485,27.9651,27.8986,27.9318,951835.0
2020-11-10 12:50:00,33.59,33.63,33.53,33.55,409943.0,27.9318,27.9651,27.882,27.8986,409943.0
2020-11-10 13:00:00,33.55,33.56,33.38,33.43,1049592.0,27.8986,27.9069,27.7572,27.7988,1049592.0
2020-11-10 13:10:00,33.44,33.51,33.41,33.45,719155.0,27.8071,27.8653,27.7822,27.8154,719155.0
2020-11-10 13:20:00,33.46,33.52,33.38,33.44,1342326.0,27.8237,27.8736,27.7572,27.8071,1342326.0
2020-11-10 13:30:00,33.44,33.56,33.4,33.5,1066423.0,27.8071,27.9069,27.7739,27.857,1066423.0
2020-11-10 13:40:00,33.5,33.53,33.44,33.44,1026846.0,27.857,27.882,27.8071,27.8071,1026846.0
2020-11-10 13:50:00,33.44,33.58,33.37,33.56,1081557.0,27.8071,27.9235,27.7489,27.9069,1081557.0
2020-11-10 14:00:00,33.56,33.58,33.44,33.52,843152.0,27.9069,27.9235,27.8071,27.8736,843152.0
2020-11-10 14:10:00,33.52,33.6,33.48,33.54,795195.0,27.8736,27.9402,27.8404,27.8903,795195.0
2020-11-10 14:20:00,33.54,33.7,33.52,33.69,1570824.0,27.8903,28.0233,27.8736,28.015,1570824.0
2020-11-10 14:30:00,33.68,33.76,33.65,33.65,1387358.0,28.0067,28.0732,27.9817,27.9817,1387358.0
2020-11-10 14:40:00,33.65,33.69,33.58,33.6,1582002.0,27.9817,28.015,27.9235,27.9402,1582002.0
2020-11-10 14:50:00,33.59,33.76,33.55,33.73,1555704.0,27.9318,28.0732,27.8986,28.0483,1555704.0
2020-11-10 15:00:00,33.72,33.8,33.71,33.75,1221318.0,28.0399,28.1065,28.0316,28.0649,1221318.0
2020-11-10 15:10:00,33.75,33.86,33.73,33.83,1462838.0,28.0649,28.1564,28.0483,28.1314,1462838.0
2020-11-10 15:20:00,33.83,33.88,33.78,33.84,1514269.0,28.1314,28.173,28.0898,28.1397,1514269.0
2020-11-10 15:30:00,33.84,33.94,33.77,33.8,1851554.0,28.1397,28.2229,28.0815,28.1065,1851554.0
2020-11-10 15:40:00,33.8,33.95,33.79,33.94,2030007.0,28.1065,28.2312,28.0982,28.2229,2030007.0
2020-11-10 15:50:00,33.94,34.09,33.89,34.09,7551984.0,28.2229,28.3476,28.1813,28.3476,7551984.0
2020-11-11 09:30:00,34.52,34.57,34.21,34.31,2448753.0,28.7052,28.7468,28.4474,28.5306,2448753.0
2020-11-11 09:40:00,34.3,34.33,33.99,34.23,1852597.0,28.5223,28.5472,28.2645,28.464,1852597.0
2020-11-11 09:50:00,34.23,34.32,34.02,34.02,1895737.0,28.464,28.5389,28.2894,28.2894,1895737.0
2020-11-11 10:00:00,34.03,34.09,33.93,33.99,1490583.0,28.2977,28.3476,28.2146,28.2645,1490583.0
2020-11-11 10:10:00,34.0,34.11,33.95,34.01,1694647.0,28.2728,28.3643,28.2312,28.2811,1694647.0
2020-11-11 10:20:00,34.0,34.07,33.89,34.03,1238579.0,28.2728,28.331,28.1813,28.2977,1238579.0
2020-11-11 10:30:00,34.04,34.11,33.95,34.03,1254377.0,28.306,28.3643,28.2312,28.2977,1254377.0
2020-11-11 10:40:00,34.02,34.04,33.93,33.98,1281134.0,28.2894,28.306,28.2146,28.2562,1281134.0
2020-11-11 10:50:00,33.98,34.03,33.84,33.85,1306065.0,28.2562,28.2977,28.1397,28.1481,1306065.0
2020-11-11 11:00:00,33.85,33.87,33.75,33.84,1133039.0,28.1481,28.1647,28.0649,28.1397,1133039.0
2020-11-11 11:10:00,33.84,33.86,33.76,33.84,1211393.0,28.1397,28.1564,28.0732,28.1397,1211393.0
2020-11-11 11:20:00,33.84,34.01,33.79,33.99,1167402.0,28.1397,28.2811,28.0982,28.2645,1167402.0
2020-11-11 11:30:00,34.0,34.02,33.86,33.86,757569.0,28.2728,28.2894,28.1564,28.1564,757569.0
2020-11-11 11:40:00,33.85,33.96,33.85,33.86,810554.0,28.1481,28.2395,28.1481,28.1564,810554.0
2020-11-11 11:50:00,33.85,33.87,33.82,33.83,699312.0,28.1481,28.1647,28.1231,28.1314,699312.0
2020-11-11 12:00:00,33.83,33.85,33.7,33.77,812232.0,28.1314,28.1481,28.0233,28.0815,812232.0
2020-11-11 12:10:00,33.77,33.77,33.65,33.73,617721.0,28.0815,28.0815,27.9817,28.0483,617721.0
2020-11-11 12:20:00,33.73,33.75,33.63,33.68,747266.0,28.0483,28.0649,27.9651,28.0067,747266.0
2020-11-11 12:30:00,33.68,33.7,33.63,33.64,425356.0,28.0067,28.0233,27.9651,27.9734,425356.0
2020-11-11 12:40:00,33.64,33.73,33.63,33.72,417999.0,27.9734,28.0483,27.9651,28.0399,417999.0
2020-11-11 12:50:00,33.72,33.82,33.69,33.76,465164.0,28.0399,28.1231,28.015,28.0732,465164.0
2020-11-11 13:00:00,33.76,33.79,33.72,33.74,614794.0,28.0732,28.0982,28.0399,28.0566,614794.0
2020-11-11 13:10:00,33.74,33.77,33.69,33.77,802271.0,28.0566,28.0815,28.015,28.0815,802271.0
2020-11-11 13:20:00,33.76,33.87,33.76,33.8,862403.0,28.0732,28.1647,28.0732,28.1065,862403.0
2020-11-11 13:30:00,33.8,33.94,33.76,33.88,1242870.0,28.1065,28.2229,28.0732,28.173,1242870.0
2020-11-11 13:40:00,33.88,33.94,33.86,33.9,594141.0,28.173,28.2229,28.1564,28.1896,594141.0
2020-11-11 13:50:00,33.9,33.92,33.85,33.88,938370.0,28.1896,28.2063,28.1481,28.173,938370.0
2020-11-11 14:00:00,33.88,33.9,33.81,33.82,1117308.0,28.173,28.1896,28.1148,28.1231,1117308.0
2020-11-11 14:10:00,33.81,33.87,33.8,33.82,438611.0,28.1148,28.1647,28.1065,28.1231,438611.0
2020-11-11 14:20:00,33.82,33.86,33.7,33.71,1367684.0,28.1231,28.1564,28.0233,28.0316,1367684.0
2020-11-11 14:30:00,33.71,33.75,33.65,33.66,1553634.0,28.0316,28.0649,27.9817,27.9901,1553634.0
2020-11-11 14:40:00,33.66,33.66,33.52,33.54,1189117.0,27.9901,27.9901,27.8736,27.8903,1189117.0
2020-11-11 14:50:00,33.54,33.68,33.51,33.66,597657.0,27.8903,28.0067,27.8653,27.9901,597657.0
2020-11-11 15:00:00,33.67,33.7,33.56,33.59,714395.0,27.9984,28.0233,27.9069,27.9318,714395.0
2020-11-11 15:10:00,33.59,33.65,33.55,33.6,846762.0,27.9318,27.9817,27.8986,27.9402,846762.0
2020-11-11 15:20:00,33.59,33.6,33.48,33.5,948211.0,27.9318,27.9402,27.8404,27.857,948211.0
2020-11-11 15:30:00,33.5,33.58,33.46,33.54,1332746.0,27.857,27.9235,27.8237,27.8903,1332746.0
2020-11-11 15:40:00,33.54,33.64,33.52,33.63,1295756.0,27.8903,27.9734,27.8736,27.9651,1295756.0
2020-11-11 15:50:00,33.64,33.8,33.63,33.79,2368072.0,27.9734,28.1065,27.9651,28.0982,2368072.0
2020-11-12 09:30:00,33.18,33.32,33.03,33.14,2031123.0,27.5909,27.7073,27.4662,27.5576,2031123.0
2020-11-12 09:40:00,33.13,33.4,33.1,33.29,1219856.0,27.5493,27.7739,27.5244,27.6824,1219856.0
2020-11-12 09:50:00,33.29,33.41,33.19,33.4,1185055.0,27.6824,27.7822,27.5992,27.7739,1185055.0
2020-11-12 10:00:00,33.39,33.54,33.25,33.52,1139655.0,27.7655,27.8903,27.6491,27.8736,1139655.0
2020-11-12 10:10:00,33.52,33.66,33.47,33.64,990708.0,27.8736,27.9901,27.8321,27.9734,990708.0
2020-11-12 10:20:00,33.64,33.66,33.34,33.37,1177760.0,27.9734,27.9901,27.724,27.7489,1177760.0
2020-11-12 10:30:00,33.38,33.5,33.36,33.45,760289.0,27.7572,27.857,27.7406,27.8154,760289.0
2020-11-12 10:40:00,33.45,33.51,33.41,33.44,669882.0,27.8154,27.8653,27.7822,27.8071,669882.0
2020-11-12 10:50:00,33.44,33.55,33.37,33.53,614140.0,27.8071,27.8986,27.7489,27.882,614140.0
2020-11-12 11:00:00,33.53,33.53,33.29,33.45,1371359.0,27.882,27.882,27.6824,27.8154,1371359.0
2020-11-12 11:10:00,33.46,33.56,33.42,33.53,653077.0,27.8237,27.9069,27.7905,27.882,653077.0
2020-11-12 11:20:00,33.53,33.6,33.46,33.46,504648.0,27.882,27.9402,27.8237,27.8237,504648.0
2020-11-12 11:30:00,33.46,33.55,33.45,33.5,423459.0,27.8237,27.8986,27.8154,27.857,423459.0
2020-11-12 11:40:00,33.5,33.56,33.47,33.48,432848.0,27.857,27.9069,27.8321,27.8404,432848.0
2020-11-12 11:50:00,33.48,33.55,33.39,33.43,452586.0,27.8404,27.8986,27.7655,27.7988,452586.0
2020-11-12 12:00:00,33.43,33.43,33.31,33.36,377398.0,27.7988,27.7988,27.699,27.7406,377398.0
2020-11-12 12:10:00,33.36,33.44,33.35,33.41,796765.0,27.7406,27.8071,27.7323,27.7822,796765.0
2020-11-12 12:20:00,33.42,33.48,33.28,33.3,521448.0,27.7905,27.8404,27.6741,27.6907,521448.0
2020-11-12 12:30:00,33.31,33.33,33.17,33.18,445280.0,27.699,27.7156,27.5826,27.5909,445280.0
2020-11-12 12:40:00,33.17,33.2,33.01,33.01,1433707.0,27.5826,27.6075,27.4495,27.4495,1433707.0
2020-11-12 12:50:00,33.02,33.07,32.96,33.02,913462.0,27.4579,27.4994,27.408,27.4579,913462.0
2020-11-12 13:00:00,33.02,33.04,32.91,32.95,714346.0,27.4579,27.4745,27.3664,27.3997,714346.0
2020-11-12 13:10:00,32.96,32.98,32.75,32.84,615931.0,27.408,27.4246,27.2333,27.3082,615931.0
2020-11-12 13:20:00,32.84,32.93,32.75,32.84,940561.0,27.3082,27.383,27.2333,27.3082,940561.0
2020-11-12 13:30:00,32.83,32.95,32.81,32.92,859711.0,27.2999,27.3997,27.2832,27.3747,859711.0
2020-11-12 13:40:00,32.91,32.96,32.84,32.89,678119.0,27.3664,27.408,27.3082,27.3498,678119.0
2020-11-12 13:50:00,32.89,32.94,32.85,32.91,408568.0,27.3498,27.3913,27.3165,27.3664,408568.0
2020-11-12 14:00:00,32.91,32.96,32.78,32.79,503094.0,27.3664,27.408,27.2583,27.2666,503094.0
2020-11-12 14:10:00,32.8,32.82,32.64,32.64,662192.0,27.2749,27.2916,27.1419,27.1419,662192.0
2020-11-12 14:20:00,32.64,32.72,32.6,32.62,951926.0,27.1419,27.2084,27.1086,27.1252,951926.0
2020-11-12 14:30:00,32.63,32.74,32.58,32.59,516865.0,27.1336,27.225,27.092,27.1003,516865.0
2020-11-12 14:40:00,32.59,32.6,32.45,32.45,531682.0,27.1003,27.1086,26.9839,26.9839,531682.0
2020-11-12 14:50:00,32.46,32.53,32.43,32.49,775827.0,26.9922,27.0504,26.9672,27.0171,775827.0
2020-11-12 15:00:00,32.49,32.51,32.34,32.42,898959.0,27.0171,27.0338,26.8924,26.9589,898959.0
2020-11-12 15:10:00,32.41,32.58,32.41,32.56,821678.0,26.9506,27.092,26.9506,27.0753,821678.0
2020-11-12 15:20:00,32.55,32.62,32.49,32.51,842137.0,27.067,27.1252,27.0171,27.0338,842137.0
2020-11-12 15:30:00,32.51,32.53,32.38,32.48,917478.0,27.0338,27.0504,26.9257,27.0088,917478.0
2020-11-12 15:40:00,32.48,32.52,32.37,32.45,1406951.0,27.0088,27.0421,26.9174,26.9839,1406951.0
2020-11-12 15:50:00,32.45,32.66,32.44,32.64,3865073.0,26.9839,27.1585,26.9756,27.1419,3865073.0
2020-11-13 09:30:00,32.94,33.16,32.9,33.08,1722907.0,27.3913,27.5743,27.3581,27.5078,1722907.0
2020-11-13 09:40:00,33.07,33.28,33.05,33.26,1330610.0,27.4994,27.6741,27.4828,27.6574,1330610.0
2020-11-13 09:50:00,33.27,33.36,33.13,33.34,1642719.0,27.6658,27.7406,27.5493,27.724,1642719.0
2020-11-13 10:00:00,33.34,33.53,33.33,33.52,2600102.0,27.724,27.882,27.7156,27.8736,2600102.0
2020-11-13 10:10:00,33.53,33.61,33.42,33.5,1393012.0,27.882,27.9485,27.7905,27.857,1393012.0
2020-11-13 10:20:00,33.49,33.6,33.43,33.59,963837.0,27.8487,27.9402,27.7988,27.9318,963837.0
2020-11-13 10:30:00,33.59,33.62,33.48,33.52,824390.0,27.9318,27.9568,27.8404,27.8736,824390.0
2020-11-13 10:40:00,33.51,33.66,33.5,33.61,836909.0,27.8653,27.9901,27.857,27.9485,836909.0
2020-11-13 10:50:00,33.61,33.68,33.54,33.56,569379.0,27.9485,28.0067,27.8903,27.9069,569379.0
2020-11-13 11:00:00,33.56,33.62,33.45,33.52,602108.0,27.9069,27.9568,27.8154,27.8736,602108.0
2020-11-13 11:10:00,33.51,33.55,33.43,33.46,491369.0,27.8653,27.8986,27.7988,27.8237,491369.0
2020-11-13 11:20:00,33.47,33.61,33.41,33.6,680924.0,27.8321,27.9485,27.7822,27.9402,680924.0
2020-11-13 11:30:00,33.6,33.63,33.47,33.55,503723.0,27.9402,27.9651,27.8321,27.8986,503723.0
2020-11-13 11:40:00,33.54,33.64,33.54,33.57,571136.0,27.8903,27.9734,27.8903,27.9152,571136.0
2020-11-13 11:50:00,33.57,33.59,33.5,33.54,441987.0,27.9152,27.9318,27.857,27.8903,441987.0
2020-11-13 12:00:00,33.54,33.6,33.53,33.57,496713.0,27.8903,27.9402,27.882,27.9152,496713.0
2020-11-13 12:10:00,33.57,33.63,33.56,33.62,600414.0,27.9152,27.9651,27.9069,27.9568,600414.0
2020-11-13 12:20:00,33.62,33.67,33.6,33.66,415158.0,27.9568,27.9984,27.9402,27.9901,415158.0
2020-11-13 12:30:00,33.66,33.7,33.64,33.64,551889.0,27.9901,28.0233,27.9734,27.9734,551889.0
2020-11-13 12:40:00,33.65,33.67,33.6,33.67,334595.0,27.9817,27.9984,27.9402,27.9984,334595.0
2020-11-13 12:50:00,33.67,33.75,33.66,33.73,345442.0,27.9984,28.0649,27.9901,28.0483,345442.0
2020-11-13 13:00:00,33.74,33.83,33.71,33.83,415612.0,28.0566,28.1314,28.0316,28.1314,415612.0
2020-11-13 13:10:00,33.84,33.84,33.73,33.78,462186.0,28.1397,28.1397,28.0483,28.0898,462186.0
2020-11-13 13:20:00,33.77,33.81,33.73,33.81,743909.0,28.0815,28.1148,28.0483,28.1148,743909.0
2020-11-13 13:30:00,33.81,33.88,33.75,33.88,362603.0,28.1148,28.173,28.0649,28.173,362603.0
2020-11-13 13:40:00,33.88,33.92,33.85,33.9,349988.0,28.173,28.2063,28.1481,28.1896,349988.0
2020-11-13 13:50:00,33.89,33.93,33.87,33.87,380357.0,28.1813,28.2146,28.1647,28.1647,380357.0
2020-11-13 14:00:00,33.87,33.9,33.83,33.88,560952.0,28.1647,28.1896,28.1314,28.173,560952.0
2020-11-13 14:10:00,33.88,33.91,33.82,33.87,535236.0,28.173,28.1979,28.1231,28.1647,535236.0
2020-11-13 14:20:00,33.87,33.94,33.86,33.92,926140.0,28.1647,28.2229,28.1564,28.2063,926140.0
2020-11-13 14:30:00,33.92,34.02,33.92,33.99,935750.0,28.2063,28.2894,28.2063,28.2645,935750.0
2020-11-13 14:40:00,33.98,34.0,33.87,33.88,737001.0,28.2562,28.2728,28.1647,28.173,737001.0
2020-11-13 14:50:00,33.88,33.99,33.87,33.96,663693.0,28.173,28.2645,28.1647,28.2395,663693.0
2020-11-13 15:00:00,33.96,34.05,33.92,33.95,750209.0,28.2395,28.3144,28.2063,28.2312,750209.0
2020-11-13 15:10:00,33.96,33.96,33.87,33.91,940325.0,28.2395,28.2395,28.1647,28.1979,940325.0
2020-11-13 15:20:00,33.9,33.91,33.85,33.88,743919.0,28.1896,28.1979,28.1481,28.173,743919.0
2020-11-13 15:30:00,33.87,33.99,33.86,33.99,1524368.0,28.1647,28.2645,28.1564,28.2645,1524368.0
2020-11-13 15:40:00,33.99,34.03,33.94,33.95,1116591.0,28.2645,28.2977,28.2229,28.2312,1116591.0
2020-11-13 15:50:00,33.96,33.98,33.84,33.9,3529852.0,28.2395,28.2562,28.1397,28.1896,3529852.0
2020-11-16 09:30:00,35.3,35.47,35.13,35.14,3138955.0,29.3538,29.4952,29.2124,29.2208,3138955.0
2020-11-16 09:40:00,35.14,35.15,34.89,34.94,1972745.0,29.2208,29.2291,29.0129,29.0544,1972745.0
2020-11-16 09:50:00,34.94,35.16,34.88,35.15,1647102.0,29.0544,29.2374,29.0046,29.2291,1647102.0
2020-11-16 10:00:00,35.16,35.37,35.11,35.36,1289572.0,29.2374,29.412,29.1958,29.4037,1289572.0
2020-11-16 10:10:00,35.36,35.52,35.35,35.5,1078965.0,29.4037,29.5367,29.3954,29.5201,1078965.0
2020-11-16 10:20:00,35.49,35.59,35.46,35.48,1638493.0,29.5118,29.595,29.4869,29.5035,1638493.0
2020-11-16 10:30:00,35.48,35.61,35.41,35.61,857738.0,29.5035,29.6116,29.4453,29.6116,857738.0
2020-11-16 10:40:00,35.6,35.67,35.58,35.63,916120.0,29.6033,29.6615,29.5866,29.6282,916120.0
2020-11-16 10:50:00,35.63,35.64,35.5,35.63,764172.0,29.6282,29.6365,29.5201,29.6282,764172.0
2020-11-16 11:00:00,35.63,35.71,35.52,35.54,911310.0,29.6282,29.6947,29.5367,29.5534,911310.0
2020-11-16 11:10:00,35.53,35.68,35.46,35.68,669398.0,29.5451,29.6698,29.4869,29.6698,669398.0
2020-11-16 11:20:00,35.68,35.73,35.6,35.72,717381.0,29.6698,29.7114,29.6033,29.7031,717381.0
2020-11-16 11:30:00,35.72,35.78,35.7,35.78,683447.0,29.7031,29.7529,29.6864,29.7529,683447.0
2020-11-16 11:40:00,35.77,35.89,35.77,35.87,867692.0,29.7446,29.8444,29.7446,29.8278,867692.0
2020-11-16 11:50:00,35.86,35.9,35.78,35.82,1150861.0,29.8195,29.8527,29.7529,29.7862,1150861.0
2020-11-16 12:00:00,35.82,35.82,35.69,35.8,812625.0,29.7862,29.7862,29.6781,29.7696,812625.0
2020-11-16 12:10:00,35.8,35.8,35.64,35.68,700649.0,29.7696,29.7696,29.6365,29.6698,700649.0
2020-11-16 12:20:00,35.68,35.73,35.64,35.65,588577.0,29.6698,29.7114,29.6365,29.6448,588577.0
2020-11-16 12:30:00,35.65,35.72,35.64,35.72,420594.0,29.6448,29.7031,29.6365,29.7031,420594.0
2020-11-16 12:40:00,35.72,35.73,35.62,35.69,562059.0,29.7031,29.7114,29.6199,29.6781,562059.0
2020-11-16 12:50:00,35.69,35.79,35.68,35.74,922346.0,29.6781,29.7613,29.6698,29.7197,922346.0
2020-11-16 13:00:00,35.74,35.78,35.71,35.73,511438.0,29.7197,29.7529,29.6947,29.7114,511438.0
2020-11-16 13:10:00,35.72,35.76,35.68,35.75,533247.0,29.7031,29.7363,29.6698,29.728,533247.0
2020-11-16 13:20:00,35.75,35.79,35.72,35.75,632956.0,29.728,29.7613,29.7031,29.728,632956.0
2020-11-16 13:30:00,35.74,35.78,35.69,35.7,803897.0,29.7197,29.7529,29.6781,29.6864,803897.0
2020-11-16 13:40:00,35.69,35.69,35.59,35.64,734653.0,29.6781,29.6781,29.595,29.6365,734653.0
2020-11-16 13:50:00,35.65,35.78,35.64,35.72,1066272.0,29.6448,29.7529,29.6365,29.7031,1066272.0
2020-11-16 14:00:00,35.71,35.88,35.69,35.88,496928.0,29.6947,29.8361,29.6781,29.8361,496928.0
2020-11-16 14:10:00,35.87,35.93,35.86,35.9,629062.0,29.8278,29.8777,29.8195,29.8527,629062.0
2020-11-16 14:20:00,35.9,35.98,35.9,35.97,424614.0,29.8527,29.9193,29.8527,29.9109,424614.0
2020-11-16 14:30:00,35.97,35.99,35.94,35.99,698539.0,29.9109,29.9276,29.886,29.9276,698539.0
2020-11-16 14:40:00,35.98,36.07,35.97,36.02,955471.0,29.9193,29.9941,29.9109,29.9525,955471.0
2020-11-16 14:50:00,36.02,36.19,36.01,36.13,917977.0,29.9525,30.0939,29.9442,30.044,917977.0
2020-11-16 15:00:00,36.14,36.14,35.95,36.02,920772.0,30.0523,30.0523,29.8943,29.9525,920772.0
2020-11-16 15:10:00,36.01,36.03,35.91,35.94,1238369.0,29.9442,29.9608,29.861,29.886,1238369.0
2020-11-16 15:20:00,35.93,36.03,35.88,35.92,2054556.0,29.8777,29.9608,29.8361,29.8694,2054556.0
2020-11-16 15:30:00,35.92,36.02,35.9,35.94,1297547.0,29.8694,29.9525,29.8527,29.886,1297547.0
2020-11-16 15:40:00,35.95,36.12,35.94,36.1,1499117.0,29.8943,30.0357,29.886,30.019,1499117.0
2020-11-16 15:50:00,36.09,36.15,36.0,36.14,4212217.0,30.0107,30.0606,29.9359,30.0523,4212217.0
2020-11-17 09:30:00,35.64,35.66,35.24,35.29,2733006.0,29.6365,29.6532,29.3039,29.3455,2733006.0
2020-11-17 09:40:00,35.29,35.53,35.22,35.48,1477403.0,29.3455,29.5451,29.2873,29.5035,1477403.0
2020-11-17 09:50:00,35.48,35.53,35.2,35.22,1674089.0,29.5035,29.5451,29.2706,29.2873,1674089.0
2020-11-17 10:00:00,35.22,35.32,35.17,35.31,895960.0,29.2873,29.3704,29.2457,29.3621,895960.0
2020-11-17 10:10:00,35.3,35.55,35.3,35.52,644615.0,29.3538,29.5617,29.3538,29.5367,644615.0
2020-11-17 10:20:00,35.53,35.73,35.53,35.73,1041523.0,29.5451,29.7114,29.5451,29.7114,1041523.0
2020-11-17 10:30:00,35.73,35.76,35.62,35.69,731940.0,29.7114,29.7363,29.6199,29.6781,731940.0
2020-11-17 10:40:00,35.7,35.81,35.62,35.75,806529.0,29.6864,29.7779,29.6199,29.728,806529.0
2020-11-17 10:50:00,35.76,35.93,35.74,35.89,1148743.0,29.7363,29.8777,29.7197,29.8444,1148743.0
2020-11-17 11:00:00,35.89,35.97,35.85,35.95,523950.0,29.8444,29.9109,29.8112,29.8943,523950.0
2020-11-17 11:10:00,35.95,36.1,35.95,36.07,1191526.0,29.8943,30.019,29.8943,29.9941,1191526.0
2020-11-17 11:20:00,36.07,36.21,36.06,36.17,1206237.0,29.9941,30.1105,29.9858,30.0773,1206237.0
2020-11-17 11:30:00,36.17,36.23,36.14,36.19,434575.0,30.0773,30.1271,30.0523,30.0939,434575.0
2020-11-17 11:40:00,36.19,36.21,36.05,36.13,668259.0,30.0939,30.1105,29.9775,30.044,668259.0
2020-11-17 11:50:00,36.13,36.16,36.01,36.1,482053.0,30.044,30.0689,29.9442,30.019,482053.0
2020-11-17 12:00:00,36.1,36.15,36.01,36.02,527044.0,30.019,30.0606,29.9442,29.9525,527044.0
2020-11-17 12:10:00,36.02,36.23,35.99,36.2,605880.0,29.9525,30.1271,29.9276,30.1022,605880.0
2020-11-17 12:20:00,36.2,36.37,36.19,36.32,540299.0,30.1022,30.2436,30.0939,30.202,540299.0
2020-11-17 12:30:00,36.32,36.34,36.25,36.29,406861.0,30.202,30.2186,30.1438,30.177,406861.0
2020-11-17 12:40:00,36.3,36.33,36.24,36.25,362681.0,30.1854,30.2103,30.1355,30.1438,362681.0
2020-11-17 12:50:00,36.24,36.29,36.17,36.22,513022.0,30.1355,30.177,30.0773,30.1188,513022.0
2020-11-17 13:00:00,36.22,36.24,36.14,36.16,333708.0,30.1188,30.1355,30.0523,30.0689,333708.0
2020-11-17 13:10:00,36.15,36.24,36.12,36.2,488576.0,30.0606,30.1355,30.0357,30.1022,488576.0
2020-11-17 13:20:00,36.2,36.2,36.09,36.14,509170.0,30.1022,30.1022,30.0107,30.0523,509170.0
2020-11-17 13:30:00,36.14,36.27,36.1,36.26,443958.0,30.0523,30.1604,30.019,30.1521,443958.0
2020-11-17 13:40:00,36.26,36.33,36.22,36.25,430347.0,30.1521,30.2103,30.1188,30.1438,430347.0
2020-11-17 13:50:00,36.25,36.25,36.12,36.19,463160.0,30.1438,30.1438,30.0357,30.0939,463160.0
2020-11-17 14:00:00,36.19,36.3,36.18,36.29,737187.0,30.0939,30.1854,30.0856,30.177,737187.0
2020-11-17 14:10:00,36.29,36.42,36.29,36.36,746074.0,30.177,30.2851,30.177,30.2352,746074.0
2020-11-17 14:20:00,36.36,36.4,36.31,36.35,378266.0,30.2352,30.2685,30.1937,30.2269,378266.0
2020-11-17 14:30:00,36.36,36.38,36.29,36.32,494363.0,30.2352,30.2519,30.177,30.202,494363.0
2020-11-17 14:40:00,36.32,36.42,36.31,36.4,465214.0,30.202,30.2851,30.1937,30.2685,465214.0
2020-11-17 14:50:00,36.4,36.48,36.39,36.42,545302.0,30.2685,30.335,30.2602,30.2851,545302.0
2020-11-17 15:00:00,36.41,36.42,36.3,36.31,578096.0,30.2768,30.2851,30.1854,30.1937,578096.0
2020-11-17 15:10:00,36.31,36.33,36.18,36.23,845702.0,30.1937,30.2103,30.0856,30.1271,845702.0
2020-11-17 15:20:00,36.22,36.25,36.14,36.2,1332156.0,30.1188,30.1438,30.0523,30.1022,1332156.0
2020-11-17 15:30:00,36.2,36.26,36.15,36.2,970207.0,30.1022,30.1521,30.0606,30.1022,970207.0
2020-11-17 15:40:00,36.2,36.33,36.17,36.3,1308155.0,30.1022,30.2103,30.0773,30.1854,1308155.0
2020-11-17 15:50:00,36.31,36.5,36.26,36.48,2780763.0,30.1937,30.3517,30.1521,30.335,2780763.0
2020-11-18 09:30:00,36.79,36.79,36.42,36.53,2611702.0,30.5928,30.5928,30.2851,30.3766,2611702.0
2020-11-18 09:40:00,36.52,36.77,36.5,36.68,1138311.0,30.3683,30.5762,30.3517,30.5013,1138311.0
2020-11-18 09:50:00,36.67,36.72,36.58,36.59,1539539.0,30.493,30.5346,30.4182,30.4265,1539539.0
2020-11-18 10:00:00,36.59,36.82,36.59,36.75,928028.0,30.4265,30.6178,30.4265,30.5596,928028.0
2020-11-18 10:10:00,36.75,36.76,36.44,36.44,952155.0,30.5596,30.5679,30.3018,30.3018,952155.0
2020-11-18 10:20:00,36.44,36.58,36.39,36.56,583618.0,30.3018,30.4182,30.2602,30.4016,583618.0
2020-11-18 10:30:00,36.56,36.59,36.33,36.41,1092965.0,30.4016,30.4265,30.2103,30.2768,1092965.0
2020-11-18 10:40:00,36.42,36.44,36.3,36.36,853366.0,30.2851,30.3018,30.1854,30.2352,853366.0
2020-11-18 10:50:00,36.37,36.46,36.31,36.41,897867.0,30.2436,30.3184,30.1937,30.2768,897867.0
2020-11-18 11:00:00,36.41,36.63,36.4,36.61,771196.0,30.2768,30.4598,30.2685,30.4431,771196.0
2020-11-18 11:10:00,36.61,36.7,36.6,36.69,828943.0,30.4431,30.518,30.4348,30.5097,828943.0
2020-11-18 11:20:00,36.69,36.71,36.6,36.68,617335.0,30.5097,30.5263,30.4348,30.5013,617335.0
2020-11-18 11:30:00,36.67,36.72,36.62,36.71,781080.0,30.493,30.5346,30.4515,30.5263,781080.0
2020-11-18 11:40:00,36.71,36.93,36.7,36.82,1317962.0,30.5263,30.7092,30.518,30.6178,1317962.0
2020-11-18 11:50:00,36.81,36.88,36.78,36.85,856567.0,30.6094,30.6677,30.5845,30.6427,856567.0
2020-11-18 12:00:00,36.86,36.88,36.67,36.68,858888.0,30.651,30.6677,30.493,30.5013,858888.0
2020-11-18 12:10:00,36.69,36.72,36.59,36.66,558089.0,30.5097,30.5346,30.4265,30.4847,558089.0
2020-11-18 12:20:00,36.66,36.69,36.55,36.56,518408.0,30.4847,30.5097,30.3932,30.4016,518408.0
2020-11-18 12:30:00,36.56,36.56,36.45,36.52,910150.0,30.4016,30.4016,30.3101,30.3683,910150.0
2020-11-18 12:40:00,36.52,36.62,36.52,36.58,539417.0,30.3683,30.4515,30.3683,30.4182,539417.0
2020-11-18 12:50:00,36.59,36.66,36.56,36.59,419167.0,30.4265,30.4847,30.4016,30.4265,419167.0
2020-11-18 13:00:00,36.58,36.65,36.58,36.64,501621.0,30.4182,30.4764,30.4182,30.4681,501621.0
2020-11-18 13:10:00,36.64,36.72,36.58,36.59,242279.0,30.4681,30.5346,30.4182,30.4265,242279.0
2020-11-18 13:20:00,36.59,36.61,36.45,36.45,456049.0,30.4265,30.4431,30.3101,30.3101,456049.0
2020-11-18 13:30:00,36.46,36.63,36.44,36.63,384558.0,30.3184,30.4598,30.3018,30.4598,384558.0
2020-11-18 13:40:00,36.63,36.65,36.46,36.49,590097.0,30.4598,30.4764,30.3184,30.3434,590097.0
2020-11-18 13:50:00,36.49,36.54,36.38,36.45,745368.0,30.3434,30.3849,30.2519,30.3101,745368.0
2020-11-18 14:00:00,36.45,36.55,36.44,36.51,454290.0,30.3101,30.3932,30.3018,30.36,454290.0
2020-11-18 14:10:00,36.5,36.53,36.32,36.32,369126.0,30.3517,30.3766,30.202,30.202,369126.0
2020-11-18 14:20:00,36.32,36.33,36.04,36.14,806051.0,30.202,30.2103,29.9692,30.0523,806051.0
2020-11-18 14:30:00,36.13,36.26,36.09,36.18,652512.0,30.044,30.1521,30.0107,30.0856,652512.0
2020-11-18 14:40:00,36.18,36.29,36.16,36.21,646912.0,30.0856,30.177,30.0689,30.1105,646912.0
2020-11-18 14:50:00,36.2,36.27,36.11,36.12,627017.0,30.1022,30.1604,30.0274,30.0357,627017.0
2020-11-18 15:00:00,36.13,36.14,35.96,36.07,898741.0,30.044,30.0523,29.9026,29.9941,898741.0
2020-11-18 15:10:00,36.07,36.18,36.02,36.02,651441.0,29.9941,30.0856,29.9525,29.9525,651441.0
2020-11-18 15:20:00,36.02,36.07,35.9,35.91,729751.0,29.9525,29.9941,29.8527,29.861,729751.0
2020-11-18 15:30:00,35.91,35.92,35.56,35.62,1586405.0,29.861,29.8694,29.57,29.6199,1586405.0
2020-11-18 15:40:00,35.62,35.71,35.57,35.59,1838462.0,29.6199,29.6947,29.5783,29.595,1838462.0
2020-11-18 15:50:00,35.59,35.7,35.42,35.43,2526141.0,29.595,29.6864,29.4536,29.4619,2526141.0
2020-11-19 09:30:00,35.17,35.31,34.81,35.26,2749425.0,29.2457,29.3621,28.9463,29.3205,2749425.0
2020-11-19 09:40:00,35.26,35.63,35.22,35.53,1097511.0,29.3205,29.6282,29.2873,29.5451,1097511.0
2020-11-19 09:50:00,35.54,35.65,35.49,35.6,1195189.0,29.5534,29.6448,29.5118,29.6033,1195189.0
2020-11-19 10:00:00,35.59,35.67,35.35,35.58,911056.0,29.595,29.6615,29.3954,29.5866,911056.0
2020-11-19 10:10:00,35.58,35.62,35.42,35.43,806747.0,29.5866,29.6199,29.4536,29.4619,806747.0
2020-11-19 10:20:00,35.42,35.45,35.14,35.16,1093732.0,29.4536,29.4785,29.2208,29.2374,1093732.0
2020-11-19 10:30:00,35.16,35.35,35.12,35.34,732323.0,29.2374,29.3954,29.2041,29.3871,732323.0
2020-11-19 10:40:00,35.34,35.51,35.33,35.5,1182716.0,29.3871,29.5284,29.3787,29.5201,1182716.0
2020-11-19 10:50:00,35.49,35.51,35.3,35.3,602743.0,29.5118,29.5284,29.3538,29.3538,602743.0
2020-11-19 11:00:00,35.31,35.38,35.22,35.36,926728.0,29.3621,29.4203,29.2873,29.4037,926728.0
2020-11-19 11:10:00,35.35,35.35,35.26,35.34,480321.0,29.3954,29.3954,29.3205,29.3871,480321.0
2020-11-19 11:20:00,35.34,35.47,35.28,35.35,315988.0,29.3871,29.4952,29.3372,29.3954,315988.0
2020-11-19 11:30:00,35.35,35.37,35.2,35.29,482380.0,29.3954,29.412,29.2706,29.3455,482380.0
2020-11-19 11:40:00,35.3,35.41,35.26,35.41,485556.0,29.3538,29.4453,29.3205,29.4453,485556.0
2020-11-19 11:50:00,35.41,35.42,35.22,35.3,587603.0,29.4453,29.4536,29.2873,29.3538,587603.0
2020-11-19 12:00:00,35.3,35.34,35.24,35.33,484516.0,29.3538,29.3871,29.3039,29.3787,484516.0
2020-11-19 12:10:00,35.33,35.36,35.19,35.2,448235.0,29.3787,29.4037,29.2623,29.2706,448235.0
2020-11-19 12:20:00,35.2,35.34,35.19,35.31,415854.0,29.2706,29.3871,29.2623,29.3621,415854.0
2020-11-19 12:30:00,35.3,35.34,35.25,35.3,1189683.0,29.3538,29.3871,29.3122,29.3538,1189683.0
2020-11-19 12:40:00,35.3,35.34,35.2,35.33,622425.0,29.3538,29.3871,29.2706,29.3787,622425.0
2020-11-19 12:50:00,35.32,35.44,35.28,35.44,492398.0,29.3704,29.4702,29.3372,29.4702,492398.0
2020-11-19 13:00:00,35.44,35.56,35.43,35.48,1197647.0,29.4702,29.57,29.4619,29.5035,1197647.0
2020-11-19 13:10:00,35.48,35.61,35.48,35.58,729197.0,29.5035,29.6116,29.5035,29.5866,729197.0
2020-11-19 13:20:00,35.59,35.68,35.52,35.55,779175.0,29.595,29.6698,29.5367,29.5617,779175.0
2020-11-19 13:30:00,35.54,35.58,35.51,35.55,450081.0,29.5534,29.5866,29.5284,29.5617,450081.0
2020-11-19 13:40:00,35.55,35.72,35.53,35.71,384655.0,29.5617,29.7031,29.5451,29.6947,384655.0
2020-11-19 13:50:00,35.7,35.7,35.53,35.55,1031416.0,29.6864,29.6864,29.5451,29.5617,1031416.0
2020-11-19 14:00:00,35.56,35.67,35.54,35.66,357189.0,29.57,29.6615,29.5534,29.6532,357189.0
2020-11-19 14:10:00,35.65,35.71,35.62,35.65,336289.0,29.6448,29.6947,29.6199,29.6448,336289.0
2020-11-19 14:20:00,35.66,35.73,35.62,35.63,632161.0,29.6532,29.7114,29.6199,29.6282,632161.0
2020-11-19 14:30:00,35.63,35.84,35.63,35.82,528135.0,29.6282,29.8028,29.6282,29.7862,528135.0
2020-11-19 14:40:00,35.83,35.97,35.82,35.87,1377330.0,29.7945,29.9109,29.7862,29.8278,1377330.0
2020-11-19 14:50:00,35.87,35.9,35.8,35.85,572793.0,29.8278,29.8527,29.7696,29.8112,572793.0
2020-11-19 15:00:00,35.85,35.87,35.8,35.84,523201.0,29.8112,29.8278,29.7696,29.8028,523201.0
2020-11-19 15:10:00,35.84,35.91,35.76,35.78,576116.0,29.8028,29.861,29.7363,29.7529,576116.0
2020-11-19 15:20:00,35.79,35.88,35.77,35.85,479786.0,29.7613,29.8361,29.7446,29.8112,479786.0
2020-11-19 15:30:00,35.86,36.01,35.84,35.99,986143.0,29.8195,29.9442,29.8028,29.9276,986143.0
2020-11-19 15:40:00,35.99,36.02,35.94,35.95,857337.0,29.9276,29.9525,29.886,29.8943,857337.0
2020-11-19 15:50:00,35.96,36.07,35.94,35.98,1809758.0,29.9026,29.9941,29.886,29.9193,1809758.0
2020-11-20 09:30:00,35.91,35.98,35.66,35.91,1249387.0,29.861,29.9193,29.6532,29.861,1249387.0
2020-11-20 09:40:00,35.92,36.07,35.84,36.01,452234.0,29.8694,29.9941,29.8028,29.9442,452234.0
2020-11-20 09:50:00,36.01,36.02,35.64,35.77,665863.0,29.9442,29.9525,29.6365,29.7446,665863.0
2020-11-20 10:00:00,35.76,35.88,35.72,35.85,374186.0,29.7363,29.8361,29.7031,29.8112,374186.0
2020-11-20 10:10:00,35.85,35.87,35.56,35.66,942535.0,29.8112,29.8278,29.57,29.6532,942535.0
2020-11-20 10:20:00,35.65,35.81,35.62,35.79,380243.0,29.6448,29.7779,29.6199,29.7613,380243.0
2020-11-20 10:30:00,35.79,35.89,35.7,35.87,521660.0,29.7613,29.8444,29.6864,29.8278,521660.0
2020-11-20 10:40:00,35.87,35.88,35.74,35.8,806898.0,29.8278,29.8361,29.7197,29.7696,806898.0
2020-11-20 10:50:00,35.82,35.87,35.75,35.83,657454.0,29.7862,29.8278,29.728,29.7945,657454.0
2020-11-20 11:00:00,35.83,35.89,35.79,35.79,505621.0,29.7945,29.8444,29.7613,29.7613,505621.0
2020-11-20 11:10:00,35.78,35.81,35.71,35.73,779442.0,29.7529,29.7779,29.6947,29.7114,779442.0
2020-11-20 11:20:00,35.73,35.81,35.69,35.79,383051.0,29.7114,29.7779,29.6781,29.7613,383051.0
2020-11-20 11:30:00,35.79,35.85,35.76,35.82,245062.0,29.7613,29.8112,29.7363,29.7862,245062.0
2020-11-20 11:40:00,35.82,35.88,35.73,35.77,714107.0,29.7862,29.8361,29.7114,29.7446,714107.0
2020-11-20 11:50:00,35.76,35.88,35.76,35.83,217639.0,29.7363,29.8361,29.7363,29.7945,217639.0
2020-11-20 12:00:00,35.82,35.83,35.77,35.78,206716.0,29.7862,29.7945,29.7446,29.7529,206716.0
2020-11-20 12:10:00,35.79,35.81,35.74,35.78,182618.0,29.7613,29.7779,29.7197,29.7529,182618.0
2020-11-20 12:20:00,35.77,35.78,35.71,35.75,277816.0,29.7446,29.7529,29.6947,29.728,277816.0
2020-11-20 12:30:00,35.75,35.75,35.63,35.64,236085.0,29.728,29.728,29.6282,29.6365,236085.0
2020-11-20 12:40:00,35.64,35.71,35.6,35.61,404993.0,29.6365,29.6947,29.6033,29.6116,404993.0
2020-11-20 12:50:00,35.61,35.67,35.59,35.67,147977.0,29.6116,29.6615,29.595,29.6615,147977.0
2020-11-20 13:00:00,35.67,35.82,35.66,35.78,292644.0,29.6615,29.7862,29.6532,29.7529,292644.0
2020-11-20 13:10:00,35.78,35.83,35.75,35.83,183702.0,29.7529,29.7945,29.728,29.7945,183702.0
2020-11-20 13:20:00,35.82,35.86,35.79,35.86,197560.0,29.7862,29.8195,29.7613,29.8195,197560.0
2020-11-20 13:30:00,35.86,35.87,35.81,35.84,169211.0,29.8195,29.8278,29.7779,29.8028,169211.0
2020-11-20 13:40:00,35.84,35.9,35.81,35.9,234297.0,29.8028,29.8527,29.7779,29.8527,234297.0
2020-11-20 13:50:00,35.9,35.92,35.84,35.88,231872.0,29.8527,29.8694,29.8028,29.8361,231872.0
2020-11-20 14:00:00,35.88,35.88,35.82,35.86,205902.0,29.8361,29.8361,29.7862,29.8195,205902.0
2020-11-20 14:10:00,35.85,35.94,35.82,35.92,250620.0,29.8112,29.886,29.7862,29.8694,250620.0
2020-11-20 14:20:00,35.92,35.97,35.9,35.95,426992.0,29.8694,29.9109,29.8527,29.8943,426992.0
2020-11-20 14:30:00,35.94,36.0,35.91,35.91,468370.0,29.886,29.9359,29.861,29.861,468370.0
2020-11-20 14:40:00,35.92,35.94,35.84,35.87,306313.0,29.8694,29.886,29.8028,29.8278,306313.0
2020-11-20 14:50:00,35.86,35.91,35.84,35.89,290531.0,29.8195,29.861,29.8028,29.8444,290531.0
2020-11-20 15:00:00,35.9,35.91,35.81,35.82,357185.0,29.8527,29.861,29.7779,29.7862,357185.0
2020-11-20 15:10:00,35.81,35.86,35.72,35.76,725190.0,29.7779,29.8195,29.7031,29.7363,725190.0
2020-11-20 15:20:00,35.76,35.83,35.75,35.78,265703.0,29.7363,29.7945,29.728,29.7529,265703.0
2020-11-20 15:30:00,35.77,35.9,35.76,35.89,636863.0,29.7446,29.8527,29.7363,29.8444,636863.0
2020-11-20 15:40:00,35.89,36.0,35.87,35.94,697765.0,29.8444,29.9359,29.8278,29.886,697765.0
2020-11-20 15:50:00,35.94,35.95,35.77,35.8,1648012.0,29.886,29.8943,29.7446,29.7696,1648012.0
2020-11-23 09:30:00,36.37,36.63,36.33,36.63,1696030.0,30.2436,30.4598,30.2103,30.4598,1696030.0
2020-11-23 09:40:00,36.63,36.84,36.61,36.74,1013080.0,30.4598,30.6344,30.4431,30.5512,1013080.0
2020-11-23 09:50:00,36.75,37.0,36.74,36.94,854534.0,30.5596,30.7674,30.5512,30.7175,854534.0
2020-11-23 10:00:00,36.93,37.06,36.88,37.04,1249338.0,30.7092,30.8173,30.6677,30.8007,1249338.0
2020-11-23 10:10:00,37.03,37.13,36.92,37.12,1450201.0,30.7924,30.8755,30.7009,30.8672,1450201.0
2020-11-23 10:20:00,37.12,37.38,36.91,36.95,1520500.0,30.8672,31.0834,30.6926,30.7259,1520500.0
2020-11-23 10:30:00,36.94,37.13,36.92,37.13,645027.0,30.7175,30.8755,30.7009,30.8755,645027.0
2020-11-23 10:40:00,37.14,37.35,37.1,37.34,1410328.0,30.8839,31.0585,30.8506,31.0502,1410328.0
2020-11-23 10:50:00,37.34,37.4,37.27,37.28,1340774.0,31.0502,31.1001,30.992,31.0003,1340774.0
2020-11-23 11:00:00,37.27,37.29,37.13,37.2,755858.0,30.992,31.0086,30.8755,30.9338,755858.0
2020-11-23 11:10:00,37.2,37.34,37.14,37.32,1182812.0,30.9338,31.0502,30.8839,31.0335,1182812.0
2020-11-23 11:20:00,37.32,37.48,37.31,37.4,861927.0,31.0335,31.1666,31.0252,31.1001,861927.0
2020-11-23 11:30:00,37.41,37.42,37.22,37.33,1055670.0,31.1084,31.1167,30.9504,31.0419,1055670.0
2020-11-23 11:40:00,37.32,37.34,37.2,37.32,649871.0,31.0335,31.0502,30.9338,31.0335,649871.0
2020-11-23 11:50:00,37.32,37.43,37.32,37.37,675745.0,31.0335,31.125,31.0335,31.0751,675745.0
2020-11-23 12:00:00,37.37,37.43,37.3,37.36,492750.0,31.0751,31.125,31.0169,31.0668,492750.0
2020-11-23 12:10:00,37.37,37.44,37.33,37.42,457307.0,31.0751,31.1333,31.0419,31.1167,457307.0
2020-11-23 12:20:00,37.42,37.49,37.4,37.42,439850.0,31.1167,31.1749,31.1001,31.1167,439850.0
2020-11-23 12:30:00,37.42,37.49,37.37,37.48,508444.0,31.1167,31.1749,31.0751,31.1666,508444.0
2020-11-23 12:40:00,37.48,37.52,37.43,37.5,559377.0,31.1666,31.1998,31.125,31.1832,559377.0
2020-11-23 12:50:00,37.5,37.54,37.48,37.53,439161.0,31.1832,31.2165,31.1666,31.2082,439161.0
2020-11-23 13:00:00,37.53,37.55,37.48,37.53,384449.0,31.2082,31.2248,31.1666,31.2082,384449.0
2020-11-23 13:10:00,37.54,37.6,37.52,37.59,400277.0,31.2165,31.2664,31.1998,31.2581,400277.0
2020-11-23 13:20:00,37.59,37.66,37.55,37.56,533270.0,31.2581,31.3163,31.2248,31.2331,533270.0
2020-11-23 13:30:00,37.56,37.62,37.55,37.6,614609.0,31.2331,31.283,31.2248,31.2664,614609.0
2020-11-23 13:40:00,37.59,37.61,37.51,37.53,614383.0,31.2581,31.2747,31.1915,31.2082,614383.0
2020-11-23 13:50:00,37.52,37.67,37.52,37.66,373453.0,31.1998,31.3246,31.1998,31.3163,373453.0
2020-11-23 14:00:00,37.66,37.72,37.64,37.66,554261.0,31.3163,31.3662,31.2996,31.3163,554261.0
2020-11-23 14:10:00,37.66,37.75,37.62,37.73,613780.0,31.3163,31.3911,31.283,31.3745,613780.0
2020-11-23 14:20:00,37.73,37.83,37.72,37.82,626985.0,31.3745,31.4576,31.3662,31.4493,626985.0
2020-11-23 14:30:00,37.81,37.91,37.81,37.9,852505.0,31.441,31.5242,31.441,31.5158,852505.0
2020-11-23 14:40:00,37.9,37.96,37.87,37.88,676461.0,31.5158,31.5657,31.4909,31.4992,676461.0
2020-11-23 14:50:00,37.89,38.1,37.88,38.1,917672.0,31.5075,31.6821,31.4992,31.6821,917672.0
2020-11-23 15:00:00,38.1,38.21,38.04,38.19,1402103.0,31.6821,31.7736,31.6323,31.757,1402103.0
2020-11-23 15:10:00,38.19,38.2,38.1,38.1,1189962.0,31.757,31.7653,31.6821,31.6821,1189962.0
2020-11-23 15:20:00,38.1,38.11,38.02,38.07,785931.0,31.6821,31.6905,31.6156,31.6572,785931.0
2020-11-23 15:30:00,38.07,38.22,38.01,38.06,1469869.0,31.6572,31.7819,31.6073,31.6489,1469869.0
2020-11-23 15:40:00,38.05,38.29,38.05,38.27,1640453.0,31.6406,31.8401,31.6406,31.8235,1640453.0
2020-11-23 15:50:00,38.27,38.39,38.26,38.34,2930627.0,31.8235,31.9233,31.8152,31.8817,2930627.0
2020-11-24 09:30:00,39.63,39.81,39.27,39.69,4262175.0,32.9544,33.1041,32.6551,33.0043,4262175.0
2020-11-24 09:40:00,39.7,39.85,39.47,39.52,2216735.0,33.0126,33.1374,32.8214,32.863,2216735.0
2020-11-24 09:50:00,39.52,39.9,39.45,39.86,1215446.0,32.863,33.1789,32.8047,33.1457,1215446.0
2020-11-24 10:00:00,39.86,40.17,39.86,40.1,1848432.0,33.1457,33.4035,33.1457,33.3453,1848432.0
2020-11-24 10:10:00,40.1,40.23,39.97,40.14,2106620.0,33.3453,33.4534,33.2372,33.3785,2106620.0
2020-11-24 10:20:00,40.14,40.15,39.85,39.89,1254816.0,33.3785,33.3868,33.1374,33.1706,1254816.0
2020-11-24 10:30:00,39.9,39.99,39.83,39.88,2159545.0,33.1789,33.2538,33.1207,33.1623,2159545.0
2020-11-24 10:40:00,39.88,40.09,39.87,40.08,1341839.0,33.1623,33.3369,33.154,33.3286,1341839.0
2020-11-24 10:50:00,40.07,40.21,40.0,40.04,1300597.0,33.3203,33.4367,33.2621,33.2954,1300597.0
2020-11-24 11:00:00,40.04,40.13,39.99,40.07,1146848.0,33.2954,33.3702,33.2538,33.3203,1146848.0
2020-11-24 11:10:00,40.06,40.08,39.95,39.99,625645.0,33.312,33.3286,33.2205,33.2538,625645.0
2020-11-24 11:20:00,40.0,40.06,39.92,39.95,887610.0,33.2621,33.312,33.1956,33.2205,887610.0
2020-11-24 11:30:00,39.96,40.01,39.83,39.92,1087703.0,33.2288,33.2704,33.1207,33.1956,1087703.0
2020-11-24 11:40:00,39.92,40.09,39.89,40.08,1199084.0,33.1956,33.3369,33.1706,33.3286,1199084.0
2020-11-24 11:50:00,40.08,40.18,40.05,40.1,830000.0,33.3286,33.4118,33.3037,33.3453,830000.0
2020-11-24 12:00:00,40.11,40.21,40.09,40.15,756981.0,33.3536,33.4367,33.3369,33.3868,756981.0
2020-11-24 12:10:00,40.16,40.29,40.14,40.18,929169.0,33.3951,33.5032,33.3785,33.4118,929169.0
2020-11-24 12:20:00,40.18,40.2,39.99,40.12,985565.0,33.4118,33.4284,33.2538,33.3619,985565.0
2020-11-24 12:30:00,40.12,40.18,40.07,40.09,811879.0,33.3619,33.4118,33.3203,33.3369,811879.0
2020-11-24 12:40:00,40.09,40.27,40.07,40.15,1126701.0,33.3369,33.4866,33.3203,33.3868,1126701.0
2020-11-24 12:50:00,40.15,40.22,40.13,40.19,501323.0,33.3868,33.445,33.3702,33.4201,501323.0
2020-11-24 13:00:00,40.19,40.33,40.19,40.31,758741.0,33.4201,33.5365,33.4201,33.5199,758741.0
2020-11-24 13:10:00,40.31,40.42,40.29,40.41,698403.0,33.5199,33.6114,33.5032,33.603,698403.0
2020-11-24 13:20:00,40.4,40.4,40.3,40.32,826194.0,33.5947,33.5947,33.5116,33.5282,826194.0
2020-11-24 13:30:00,40.32,40.33,40.23,40.25,634826.0,33.5282,33.5365,33.4534,33.47,634826.0
2020-11-24 13:40:00,40.25,40.39,40.17,40.23,935840.0,33.47,33.5864,33.4035,33.4534,935840.0
2020-11-24 13:50:00,40.23,40.25,40.13,40.13,524273.0,33.4534,33.47,33.3702,33.3702,524273.0
2020-11-24 14:00:00,40.14,40.15,39.89,39.9,1115628.0,33.3785,33.3868,33.1706,33.1789,1115628.0
2020-11-24 14:10:00,39.9,40.11,39.89,40.01,1266179.0,33.1789,33.3536,33.1706,33.2704,1266179.0
2020-11-24 14:20:00,40.01,40.04,39.94,39.94,852990.0,33.2704,33.2954,33.2122,33.2122,852990.0
2020-11-24 14:30:00,39.95,40.03,39.86,40.0,873221.0,33.2205,33.287,33.1457,33.2621,873221.0
2020-11-24 14:40:00,40.0,40.08,39.97,39.98,906705.0,33.2621,33.3286,33.2372,33.2455,906705.0
2020-11-24 14:50:00,39.99,40.22,39.98,40.22,957106.0,33.2538,33.445,33.2455,33.445,957106.0
2020-11-24 15:00:00,40.22,40.31,40.18,40.23,1188826.0,33.445,33.5199,33.4118,33.4534,1188826.0
2020-11-24 15:10:00,40.22,40.26,40.11,40.14,1137043.0,33.445,33.4783,33.3536,33.3785,1137043.0
2020-11-24 15:20:00,40.15,40.24,40.14,40.19,1027391.0,33.3868,33.4617,33.3785,33.4201,1027391.0
2020-11-24 15:30:00,40.19,40.22,40.13,40.18,1785113.0,33.4201,33.445,33.3702,33.4118,1785113.0
2020-11-24 15:40:00,40.18,40.3,40.14,40.29,1602306.0,33.4118,33.5116,33.3785,33.5032,1602306.0
2020-11-24 15:50:00,40.29,40.33,40.23,40.3,2409723.0,33.5032,33.5365,33.4534,33.5116,2409723.0
2020-11-25 09:30:00,40.0,40.05,39.41,39.44,2555782.0,33.2621,33.3037,32.7715,32.7964,2555782.0
2020-11-25 09:40:00,39.44,39.73,39.35,39.55,1435773.0,32.7964,33.0376,32.7216,32.8879,1435773.0
2020-11-25 09:50:00,39.55,39.56,39.21,39.31,1319842.0,32.8879,32.8962,32.6052,32.6883,1319842.0
2020-11-25 10:00:00,39.32,39.36,39.15,39.26,1248170.0,32.6966,32.7299,32.5553,32.6468,1248170.0
2020-11-25 10:10:00,39.27,39.57,39.26,39.45,912535.0,32.6551,32.9045,32.6468,32.8047,912535.0
2020-11-25 10:20:00,39.46,39.57,39.42,39.56,1560281.0,32.8131,32.9045,32.7798,32.8962,1560281.0
2020-11-25 10:30:00,39.57,39.63,39.47,39.54,1001413.0,32.9045,32.9544,32.8214,32.8796,1001413.0
2020-11-25 10:40:00,39.54,39.71,39.5,39.65,888085.0,32.8796,33.0209,32.8463,32.9711,888085.0
2020-11-25 10:50:00,39.65,39.78,39.65,39.74,789036.0,32.9711,33.0792,32.9711,33.0459,789036.0
2020-11-25 11:00:00,39.73,39.81,39.64,39.8,894514.0,33.0376,33.1041,32.9627,33.0958,894514.0
2020-11-25 11:10:00,39.81,39.87,39.67,39.72,641136.0,33.1041,33.154,32.9877,33.0293,641136.0
2020-11-25 11:20:00,39.73,39.76,39.45,39.5,847310.0,33.0376,33.0625,32.8047,32.8463,847310.0
2020-11-25 11:30:00,39.5,39.66,39.47,39.63,1305752.0,32.8463,32.9794,32.8214,32.9544,1305752.0
2020-11-25 11:40:00,39.64,39.74,39.49,39.61,844261.0,32.9627,33.0459,32.838,32.9378,844261.0
2020-11-25 11:50:00,39.61,39.69,39.59,39.65,430946.0,32.9378,33.0043,32.9212,32.9711,430946.0
2020-11-25 12:00:00,39.65,39.67,39.56,39.63,434741.0,32.9711,32.9877,32.8962,32.9544,434741.0
2020-11-25 12:10:00,39.62,39.67,39.58,39.59,515631.0,32.9461,32.9877,32.9128,32.9212,515631.0
2020-11-25 12:20:00,39.59,39.6,39.48,39.53,392992.0,32.9212,32.9295,32.8297,32.8713,392992.0
2020-11-25 12:30:00,39.52,39.64,39.51,39.61,322239.0,32.863,32.9627,32.8546,32.9378,322239.0
2020-11-25 12:40:00,39.62,39.73,39.6,39.72,266545.0,32.9461,33.0376,32.9295,33.0293,266545.0
2020-11-25 12:50:00,39.71,39.76,39.66,39.75,313251.0,33.0209,33.0625,32.9794,33.0542,313251.0
2020-11-25 13:00:00,39.75,39.79,39.66,39.74,453990.0,33.0542,33.0875,32.9794,33.0459,453990.0
2020-11-25 13:10:00,39.74,39.78,39.7,39.76,392049.0,33.0459,33.0792,33.0126,33.0625,392049.0
2020-11-25 13:20:00,39.76,39.81,39.74,39.76,310726.0,33.0625,33.1041,33.0459,33.0625,310726.0
2020-11-25 13:30:00,39.76,39.82,39.72,39.81,577731.0,33.0625,33.1124,33.0293,33.1041,577731.0
2020-11-25 13:40:00,39.81,39.83,39.69,39.72,416479.0,33.1041,33.1207,33.0043,33.0293,416479.0
2020-11-25 13:50:00,39.72,39.76,39.68,39.73,500338.0,33.0293,33.0625,32.996,33.0376,500338.0
2020-11-25 14:00:00,39.73,39.73,39.55,39.58,603127.0,33.0376,33.0376,32.8879,32.9128,603127.0
2020-11-25 14:10:00,39.57,39.6,39.46,39.5,567652.0,32.9045,32.9295,32.8131,32.8463,567652.0
2020-11-25 14:20:00,39.5,39.59,39.47,39.57,520231.0,32.8463,32.9212,32.8214,32.9045,520231.0
2020-11-25 14:30:00,39.56,39.57,39.49,39.5,771913.0,32.8962,32.9045,32.838,32.8463,771913.0
2020-11-25 14:40:00,39.51,39.54,39.44,39.47,452747.0,32.8546,32.8796,32.7964,32.8214,452747.0
2020-11-25 14:50:00,39.47,39.5,39.42,39.48,1129997.0,32.8214,32.8463,32.7798,32.8297,1129997.0
2020-11-25 15:00:00,39.47,39.58,39.47,39.57,649917.0,32.8214,32.9128,32.8214,32.9045,649917.0
2020-11-25 15:10:00,39.56,39.62,39.55,39.59,1006660.0,32.8962,32.9461,32.8879,32.9212,1006660.0
2020-11-25 15:20:00,39.59,39.61,39.52,39.52,1123160.0,32.9212,32.9378,32.863,32.863,1123160.0
2020-11-25 15:30:00,39.52,39.54,39.41,39.42,1449191.0,32.863,32.8796,32.7715,32.7798,1449191.0
2020-11-25 15:40:00,39.43,39.46,39.38,39.41,1097590.0,32.7881,32.8131,32.7465,32.7715,1097590.0
2020-11-25 15:50:00,39.4,39.42,39.34,39.35,2226093.0,32.7632,32.7798,32.7133,32.7216,2226093.0
2020-11-27 09:30:00,39.17,39.47,39.03,39.45,1713050.0,32.5719,32.8214,32.4555,32.8047,1713050.0
2020-11-27 09:40:00,39.45,39.47,39.21,39.3,1084705.0,32.8047,32.8214,32.6052,32.68,1084705.0
2020-11-27 09:50:00,39.31,39.38,39.14,39.18,768578.0,32.6883,32.7465,32.547,32.5802,768578.0
2020-11-27 10:00:00,39.18,39.22,39.05,39.08,828135.0,32.5802,32.6135,32.4721,32.4971,828135.0
2020-11-27 10:10:00,39.09,39.17,38.85,38.89,803280.0,32.5054,32.5719,32.3058,32.3391,803280.0
2020-11-27 10:20:00,38.88,38.94,38.83,38.92,1033512.0,32.3308,32.3807,32.2892,32.364,1033512.0
2020-11-27 10:30:00,38.93,38.93,38.79,38.86,439432.0,32.3723,32.3723,32.2559,32.3141,439432.0
2020-11-27 10:40:00,38.85,39.01,38.84,39.01,766940.0,32.3058,32.4389,32.2975,32.4389,766940.0
2020-11-27 10:50:00,39.01,39.06,38.99,39.03,538856.0,32.4389,32.4804,32.4222,32.4555,538856.0
2020-11-27 11:00:00,39.03,39.1,38.9,38.92,481377.0,32.4555,32.5137,32.3474,32.364,481377.0
2020-11-27 11:10:00,38.92,38.99,38.89,38.98,622482.0,32.364,32.4222,32.3391,32.4139,622482.0
2020-11-27 11:20:00,38.99,39.09,38.9,38.91,497058.0,32.4222,32.5054,32.3474,32.3557,497058.0
2020-11-27 11:30:00,38.92,38.98,38.76,38.93,746469.0,32.364,32.4139,32.231,32.3723,746469.0
2020-11-27 11:40:00,38.93,39.05,38.91,38.96,461513.0,32.3723,32.4721,32.3557,32.3973,461513.0
2020-11-27 11:50:00,38.96,39.03,38.84,38.9,592518.0,32.3973,32.4555,32.2975,32.3474,592518.0
2020-11-27 12:00:00,38.9,38.93,38.85,38.87,531119.0,32.3474,32.3723,32.3058,32.3224,531119.0
2020-11-27 12:10:00,38.87,38.87,38.74,38.76,1026405.0,32.3224,32.3224,32.2143,32.231,1026405.0
2020-11-27 12:20:00,38.75,38.76,38.6,38.62,718223.0,32.2227,32.231,32.0979,32.1146,718223.0
2020-11-27 12:30:00,38.62,38.78,38.6,38.77,691175.0,32.1146,32.2476,32.0979,32.2393,691175.0
2020-11-27 12:40:00,38.77,38.89,38.76,38.88,639691.0,32.2393,32.3391,32.231,32.3308,639691.0
2020-11-27 12:50:00,38.88,38.91,38.78,38.89,1320723.0,32.3308,32.3557,32.2476,32.3391,1320723.0
2020-11-30 09:30:00,38.51,38.52,38.01,38.29,2378196.0,32.0231,32.0314,31.6073,31.8401,2378196.0
2020-11-30 09:40:00,38.28,38.48,38.26,38.4,936769.0,31.8318,31.9981,31.8152,31.9316,936769.0
2020-11-30 09:50:00,38.4,38.41,38.27,38.41,774503.0,31.9316,31.9399,31.8235,31.9399,774503.0
2020-11-30 10:00:00,38.41,38.53,38.27,38.31,861200.0,31.9399,32.0397,31.8235,31.8568,861200.0
2020-11-30 10:10:00,38.3,38.36,37.95,37.95,1667908.0,31.8485,31.8984,31.5574,31.5574,1667908.0
2020-11-30 10:20:00,37.95,37.99,37.77,37.79,1047137.0,31.5574,31.5907,31.4077,31.4244,1047137.0
2020-11-30 10:30:00,37.8,37.85,37.65,37.66,1091713.0,31.4327,31.4743,31.308,31.3163,1091713.0
2020-11-30 10:40:00,37.65,37.74,37.5,37.63,984810.0,31.308,31.3828,31.1832,31.2913,984810.0
2020-11-30 10:50:00,37.63,37.88,37.62,37.87,965549.0,31.2913,31.4992,31.283,31.4909,965549.0
2020-11-30 11:00:00,37.87,37.91,37.79,37.86,489335.0,31.4909,31.5242,31.4244,31.4826,489335.0
2020-11-30 11:10:00,37.85,37.96,37.77,37.82,599997.0,31.4743,31.5657,31.4077,31.4493,599997.0
2020-11-30 11:20:00,37.82,37.89,37.67,37.68,1016803.0,31.4493,31.5075,31.3246,31.3329,1016803.0
2020-11-30 11:30:00,37.68,37.75,37.57,37.58,687661.0,31.3329,31.3911,31.2414,31.2497,687661.0
2020-11-30 11:40:00,37.58,37.58,37.46,37.52,1017973.0,31.2497,31.2497,31.15,31.1998,1017973.0
2020-11-30 11:50:00,37.51,37.64,37.5,37.51,667526.0,31.1915,31.2996,31.1832,31.1915,667526.0
2020-11-30 12:00:00,37.51,37.55,37.43,37.55,922563.0,31.1915,31.2248,31.125,31.2248,922563.0
2020-11-30 12:10:00,37.55,37.64,37.53,37.55,605064.0,31.2248,31.2996,31.2082,31.2248,605064.0
2020-11-30 12:20:00,37.55,37.64,37.52,37.55,733258.0,31.2248,31.2996,31.1998,31.2248,733258.0
2020-11-30 12:30:00,37.55,37.68,37.53,37.6,608759.0,31.2248,31.3329,31.2082,31.2664,608759.0
2020-11-30 12:40:00,37.61,37.64,37.55,37.6,579463.0,31.2747,31.2996,31.2248,31.2664,579463.0
2020-11-30 12:50:00,37.59,37.64,37.54,37.58,563796.0,31.2581,31.2996,31.2165,31.2497,563796.0
2020-11-30 13:00:00,37.58,37.61,37.47,37.48,356819.0,31.2497,31.2747,31.1583,31.1666,356819.0
2020-11-30 13:10:00,37.48,37.51,37.45,37.5,701698.0,31.1666,31.1915,31.1416,31.1832,701698.0
2020-11-30 13:20:00,37.49,37.53,37.46,37.5,722962.0,31.1749,31.2082,31.15,31.1832,722962.0
2020-11-30 13:30:00,37.5,37.52,37.46,37.5,316013.0,31.1832,31.1998,31.15,31.1832,316013.0
2020-11-30 13:40:00,37.5,37.6,37.49,37.58,518563.0,31.1832,31.2664,31.1749,31.2497,518563.0
2020-11-30 13:50:00,37.58,37.6,37.45,37.52,899350.0,31.2497,31.2664,31.1416,31.1998,899350.0
2020-11-30 14:00:00,37.51,37.51,37.4,37.46,452150.0,31.1915,31.1915,31.1001,31.15,452150.0
2020-11-30 14:10:00,37.45,37.52,37.43,37.45,347307.0,31.1416,31.1998,31.125,31.1416,347307.0
2020-11-30 14:20:00,37.44,37.46,37.4,37.45,656864.0,31.1333,31.15,31.1001,31.1416,656864.0
2020-11-30 14:30:00,37.45,37.52,37.41,37.43,379779.0,31.1416,31.1998,31.1084,31.125,379779.0
2020-11-30 14:40:00,37.42,37.43,37.23,37.24,584565.0,31.1167,31.125,30.9587,30.967,584565.0
2020-11-30 14:50:00,37.24,37.37,37.15,37.36,887015.0,30.967,31.0751,30.8922,31.0668,887015.0
2020-11-30 15:00:00,37.36,37.39,37.21,37.26,704342.0,31.0668,31.0917,30.9421,30.9836,704342.0
2020-11-30 15:10:00,37.25,37.32,37.15,37.3,789567.0,30.9753,31.0335,30.8922,31.0169,789567.0
2020-11-30 15:20:00,37.31,37.31,37.11,37.12,1202599.0,31.0252,31.0252,30.8589,30.8672,1202599.0
2020-11-30 15:30:00,37.12,37.12,36.98,36.98,1330606.0,30.8672,30.8672,30.7508,30.7508,1330606.0
2020-11-30 15:40:00,36.98,36.98,36.74,36.8,1583948.0,30.7508,30.7508,30.5512,30.6011,1583948.0
2020-11-30 15:50:00,36.8,36.85,36.69,36.78,3881411.0,30.6011,30.6427,30.5097,30.5845,3881411.0
2020-12-01 09:30:00,37.78,37.98,37.53,37.92,2596090.0,31.4161,31.5824,31.2082,31.5325,2596090.0
2020-12-01 09:40:00,37.92,37.99,37.63,37.63,1168882.0,31.5325,31.5907,31.2913,31.2913,1168882.0
2020-12-01 09:50:00,37.63,37.76,37.53,37.74,843246.0,31.2913,31.3994,31.2082,31.3828,843246.0
2020-12-01 10:00:00,37.75,37.75,37.48,37.52,1025210.0,31.3911,31.3911,31.1666,31.1998,1025210.0
2020-12-01 10:10:00,37.53,37.77,37.48,37.76,821473.0,31.2082,31.4077,31.1666,31.3994,821473.0
2020-12-01 10:20:00,37.75,37.97,37.7,37.91,785876.0,31.3911,31.574,31.3495,31.5242,785876.0
2020-12-01 10:30:00,37.92,37.94,37.56,37.7,926017.0,31.5325,31.5491,31.2331,31.3495,926017.0
2020-12-01 10:40:00,37.7,37.71,37.59,37.7,1082070.0,31.3495,31.3578,31.2581,31.3495,1082070.0
2020-12-01 10:50:00,37.7,37.71,37.52,37.57,422822.0,31.3495,31.3578,31.1998,31.2414,422822.0
2020-12-01 11:00:00,37.57,37.64,37.46,37.52,560221.0,31.2414,31.2996,31.15,31.1998,560221.0
2020-12-01 11:10:00,37.53,37.65,37.43,37.54,618756.0,31.2082,31.308,31.125,31.2165,618756.0
2020-12-01 11:20:00,37.53,37.57,37.39,37.41,718438.0,31.2082,31.2414,31.0917,31.1084,718438.0
2020-12-01 11:30:00,37.41,37.42,37.14,37.19,803390.0,31.1084,31.1167,30.8839,30.9254,803390.0
2020-12-01 11:40:00,37.19,37.29,37.12,37.13,471437.0,30.9254,31.0086,30.8672,30.8755,471437.0
2020-12-01 11:50:00,37.14,37.2,37.05,37.05,849398.0,30.8839,30.9338,30.809,30.809,849398.0
2020-12-01 12:00:00,37.05,37.12,37.03,37.08,738124.0,30.809,30.8672,30.7924,30.834,738124.0
2020-12-01 12:10:00,37.07,37.08,36.98,37.0,474268.0,30.8257,30.834,30.7508,30.7674,474268.0
2020-12-01 12:20:00,37.0,37.2,36.99,37.18,914281.0,30.7674,30.9338,30.7591,30.9171,914281.0
2020-12-01 12:30:00,37.18,37.19,37.06,37.16,1254618.0,30.9171,30.9254,30.8173,30.9005,1254618.0
2020-12-01 12:40:00,37.16,37.26,37.14,37.22,756089.0,30.9005,30.9836,30.8839,30.9504,756089.0
2020-12-01 12:50:00,37.22,37.25,37.14,37.19,669627.0,30.9504,30.9753,30.8839,30.9254,669627.0
2020-12-01 13:00:00,37.2,37.22,37.11,37.14,379165.0,30.9338,30.9504,30.8589,30.8839,379165.0
2020-12-01 13:10:00,37.15,37.18,37.08,37.11,694872.0,30.8922,30.9171,30.834,30.8589,694872.0
2020-12-01 13:20:00,37.11,37.14,37.02,37.02,570009.0,30.8589,30.8839,30.7841,30.7841,570009.0
2020-12-01 13:30:00,37.03,37.07,36.96,37.02,524536.0,30.7924,30.8257,30.7342,30.7841,524536.0
2020-12-01 13:40:00,37.03,37.04,36.9,36.93,325515.0,30.7924,30.8007,30.6843,30.7092,325515.0
2020-12-01 13:50:00,36.93,37.0,36.86,36.97,423117.0,30.7092,30.7674,30.651,30.7425,423117.0
2020-12-01 14:00:00,36.97,37.06,36.94,37.04,676907.0,30.7425,30.8173,30.7175,30.8007,676907.0
2020-12-01 14:10:00,37.04,37.09,36.96,37.08,808033.0,30.8007,30.8423,30.7342,30.834,808033.0
2020-12-01 14:20:00,37.08,37.18,37.03,37.17,334385.0,30.834,30.9171,30.7924,30.9088,334385.0
2020-12-01 14:30:00,37.17,37.19,37.07,37.16,542664.0,30.9088,30.9254,30.8257,30.9005,542664.0
2020-12-01 14:40:00,37.16,37.2,37.1,37.16,535795.0,30.9005,30.9338,30.8506,30.9005,535795.0
2020-12-01 14:50:00,37.17,37.2,37.1,37.1,547725.0,30.9088,30.9338,30.8506,30.8506,547725.0
2020-12-01 15:00:00,37.1,37.12,36.94,36.99,1037149.0,30.8506,30.8672,30.7175,30.7591,1037149.0
2020-12-01 15:10:00,36.98,37.08,36.98,37.04,813250.0,30.7508,30.834,30.7508,30.8007,813250.0
2020-12-01 15:20:00,37.04,37.15,37.01,37.09,662795.0,30.8007,30.8922,30.7758,30.8423,662795.0
2020-12-01 15:30:00,37.1,37.16,36.96,36.97,857550.0,30.8506,30.9005,30.7342,30.7425,857550.0
2020-12-01 15:40:00,36.96,37.02,36.92,37.01,1911937.0,30.7342,30.7841,30.7009,30.7758,1911937.0
2020-12-01 15:50:00,37.0,37.04,36.91,36.94,2251325.0,30.7674,30.8007,30.6926,30.7175,2251325.0
2020-12-02 09:30:00,36.81,37.19,36.68,37.15,1777190.0,30.6094,30.9254,30.5013,30.8922,1777190.0
2020-12-02 09:40:00,37.15,37.29,37.07,37.17,1365084.0,30.8922,31.0086,30.8257,30.9088,1365084.0
2020-12-02 09:50:00,37.16,37.37,37.13,37.33,761439.0,30.9005,31.0751,30.8755,31.0419,761439.0
2020-12-02 10:00:00,37.34,37.62,37.33,37.46,1600680.0,31.0502,31.283,31.0419,31.15,1600680.0
2020-12-02 10:10:00,37.45,37.58,37.42,37.58,777133.0,31.1416,31.2497,31.1167,31.2497,777133.0
2020-12-02 10:20:00,37.57,37.82,37.54,37.81,704629.0,31.2414,31.4493,31.2165,31.441,704629.0
2020-12-02 10:30:00,37.81,37.94,37.76,37.91,1241655.0,31.441,31.5491,31.3994,31.5242,1241655.0
2020-12-02 10:40:00,37.9,38.14,37.89,38.06,1190469.0,31.5158,31.7154,31.5075,31.6489,1190469.0
2020-12-02 10:50:00,38.06,38.33,38.01,38.33,2006937.0,31.6489,31.8734,31.6073,31.8734,2006937.0
2020-12-02 11:00:00,38.33,38.44,38.29,38.37,1095555.0,31.8734,31.9649,31.8401,31.9067,1095555.0
2020-12-02 11:10:00,38.37,38.47,38.3,38.4,640740.0,31.9067,31.9898,31.8485,31.9316,640740.0
2020-12-02 11:20:00,38.41,38.49,38.37,38.49,567131.0,31.9399,32.0065,31.9067,32.0065,567131.0
2020-12-02 11:30:00,38.48,38.56,38.36,38.55,575240.0,31.9981,32.0647,31.8984,32.0563,575240.0
2020-12-02 11:40:00,38.55,38.63,38.38,38.6,692044.0,32.0563,32.1229,31.915,32.0979,692044.0
2020-12-02 11:50:00,38.59,38.71,38.58,38.63,853776.0,32.0896,32.1894,32.0813,32.1229,853776.0
2020-12-02 12:00:00,38.64,38.69,38.49,38.51,680829.0,32.1312,32.1728,32.0065,32.0231,680829.0
2020-12-02 12:10:00,38.51,38.65,38.46,38.63,698777.0,32.0231,32.1395,31.9815,32.1229,698777.0
2020-12-02 12:20:00,38.63,38.67,38.58,38.58,556180.0,32.1229,32.1561,32.0813,32.0813,556180.0
2020-12-02 12:30:00,38.58,38.68,38.54,38.63,1140603.0,32.0813,32.1644,32.048,32.1229,1140603.0
2020-12-02 12:40:00,38.65,38.66,38.47,38.51,1356108.0,32.1395,32.1478,31.9898,32.0231,1356108.0
2020-12-02 12:50:00,38.51,38.58,38.47,38.48,1259953.0,32.0231,32.0813,31.9898,31.9981,1259953.0
2020-12-02 13:00:00,38.48,38.52,38.45,38.5,563344.0,31.9981,32.0314,31.9732,32.0148,563344.0
2020-12-02 13:10:00,38.5,38.55,38.43,38.54,551162.0,32.0148,32.0563,31.9566,32.048,551162.0
2020-12-02 13:20:00,38.54,38.54,38.42,38.45,642329.0,32.048,32.048,31.9482,31.9732,642329.0
2020-12-02 13:30:00,38.45,38.5,38.39,38.41,318558.0,31.9732,32.0148,31.9233,31.9399,318558.0
2020-12-02 13:40:00,38.41,38.44,38.25,38.29,500713.0,31.9399,31.9649,31.8069,31.8401,500713.0
2020-12-02 13:50:00,38.29,38.31,38.11,38.12,532871.0,31.8401,31.8568,31.6905,31.6988,532871.0
2020-12-02 14:00:00,38.12,38.22,38.07,38.14,392680.0,31.6988,31.7819,31.6572,31.7154,392680.0
2020-12-02 14:10:00,38.14,38.29,38.13,38.29,364422.0,31.7154,31.8401,31.7071,31.8401,364422.0
2020-12-02 14:20:00,38.29,38.34,38.25,38.33,267469.0,31.8401,31.8817,31.8069,31.8734,267469.0
2020-12-02 14:30:00,38.32,38.41,38.31,38.36,654767.0,31.8651,31.9399,31.8568,31.8984,654767.0
2020-12-02 14:40:00,38.36,38.38,38.3,38.31,376294.0,31.8984,31.915,31.8485,31.8568,376294.0
2020-12-02 14:50:00,38.31,38.35,38.26,38.27,527279.0,31.8568,31.89,31.8152,31.8235,527279.0
2020-12-02 15:00:00,38.28,38.29,38.22,38.24,849915.0,31.8318,31.8401,31.7819,31.7986,849915.0
2020-12-02 15:10:00,38.23,38.25,38.15,38.15,1020429.0,31.7903,31.8069,31.7237,31.7237,1020429.0
2020-12-02 15:20:00,38.16,38.17,38.06,38.13,685390.0,31.732,31.7404,31.6489,31.7071,685390.0
2020-12-02 15:30:00,38.13,38.22,38.09,38.15,731643.0,31.7071,31.7819,31.6738,31.7237,731643.0
2020-12-02 15:40:00,38.15,38.27,38.15,38.23,968728.0,31.7237,31.8235,31.7237,31.7903,968728.0
2020-12-02 15:50:00,38.23,38.26,38.04,38.13,2604390.0,31.7903,31.8152,31.6323,31.7071,2604390.0
2020-12-03 09:30:00,38.3,38.38,37.91,38.12,2149394.0,31.8485,31.915,31.5242,31.6988,2149394.0
2020-12-03 09:40:00,38.11,38.24,38.06,38.16,1022660.0,31.6905,31.7986,31.6489,31.732,1022660.0
2020-12-03 09:50:00,38.16,38.26,38.11,38.16,771440.0,31.732,31.8152,31.6905,31.732,771440.0
2020-12-03 10:00:00,38.15,38.19,38.02,38.05,676179.0,31.7237,31.757,31.6156,31.6406,676179.0
2020-12-03 10:10:00,38.04,38.3,38.01,38.29,501285.0,31.6323,31.8485,31.6073,31.8401,501285.0
2020-12-03 10:20:00,38.29,38.48,38.25,38.47,748238.0,31.8401,31.9981,31.8069,31.9898,748238.0
2020-12-03 10:30:00,38.47,38.74,38.44,38.72,962617.0,31.9898,32.2143,31.9649,32.1977,962617.0
2020-12-03 10:40:00,38.72,38.77,38.61,38.64,570385.0,32.1977,32.2393,32.1062,32.1312,570385.0
2020-12-03 10:50:00,38.64,38.84,38.62,38.84,1221639.0,32.1312,32.2975,32.1146,32.2975,1221639.0
2020-12-03 11:00:00,38.83,38.93,38.8,38.87,616060.0,32.2892,32.3723,32.2642,32.3224,616060.0
2020-12-03 11:10:00,38.87,38.87,38.68,38.84,743200.0,32.3224,32.3224,32.1644,32.2975,743200.0
2020-12-03 11:20:00,38.84,38.96,38.82,38.9,733902.0,32.2975,32.3973,32.2809,32.3474,733902.0
2020-12-03 11:30:00,38.91,38.91,38.7,38.77,644219.0,32.3557,32.3557,32.1811,32.2393,644219.0
2020-12-03 11:40:00,38.77,38.86,38.73,38.86,415173.0,32.2393,32.3141,32.206,32.3141,415173.0
2020-12-03 11:50:00,38.86,38.86,38.51,38.61,1074846.0,32.3141,32.3141,32.0231,32.1062,1074846.0
2020-12-03 12:00:00,38.62,38.68,38.53,38.65,587603.0,32.1146,32.1644,32.0397,32.1395,587603.0
2020-12-03 12:10:00,38.65,38.73,38.6,38.72,505464.0,32.1395,32.206,32.0979,32.1977,505464.0
2020-12-03 12:20:00,38.71,38.78,38.69,38.73,413848.0,32.1894,32.2476,32.1728,32.206,413848.0
2020-12-03 12:30:00,38.73,38.83,38.7,38.77,493827.0,32.206,32.2892,32.1811,32.2393,493827.0
2020-12-03 12:40:00,38.77,38.89,38.74,38.83,1521261.0,32.2393,32.3391,32.2143,32.2892,1521261.0
2020-12-03 12:50:00,38.83,38.97,38.82,38.97,441324.0,32.2892,32.4056,32.2809,32.4056,441324.0
2020-12-03 13:00:00,38.96,39.0,38.79,38.8,432765.0,32.3973,32.4305,32.2559,32.2642,432765.0
2020-12-03 13:10:00,38.81,38.97,38.8,38.86,666976.0,32.2726,32.4056,32.2642,32.3141,666976.0
2020-12-03 13:20:00,38.86,38.89,38.78,38.79,613546.0,32.3141,32.3391,32.2476,32.2559,613546.0
2020-12-03 13:30:00,38.8,38.88,38.72,38.75,403781.0,32.2642,32.3308,32.1977,32.2227,403781.0
2020-12-03 13:40:00,38.75,38.78,38.63,38.65,668640.0,32.2227,32.2476,32.1229,32.1395,668640.0
2020-12-03 13:50:00,38.65,38.72,38.54,38.61,518569.0,32.1395,32.1977,32.048,32.1062,518569.0
2020-12-03 14:00:00,38.61,38.7,38.58,38.67,376277.0,32.1062,32.1811,32.0813,32.1561,376277.0
2020-12-03 14:10:00,38.67,38.79,38.67,38.76,362600.0,32.1561,32.2559,32.1561,32.231,362600.0
2020-12-03 14:20:00,38.76,38.85,38.75,38.85,415769.0,32.231,32.3058,32.2227,32.3058,415769.0
2020-12-03 14:30:00,38.86,38.86,38.74,38.77,372306.0,32.3141,32.3141,32.2143,32.2393,372306.0
2020-12-03 14:40:00,38.77,38.93,38.73,38.91,382704.0,32.2393,32.3723,32.206,32.3557,382704.0
2020-12-03 14:50:00,38.91,38.92,38.83,38.88,952495.0,32.3557,32.364,32.2892,32.3308,952495.0
2020-12-03 15:00:00,38.88,38.91,38.8,38.81,499843.0,32.3308,32.3557,32.2642,32.2726,499843.0
2020-12-03 15:10:00,38.81,38.93,38.8,38.91,614752.0,32.2726,32.3723,32.2642,32.3557,614752.0
2020-12-03 15:20:00,38.91,38.98,38.9,38.96,762304.0,32.3557,32.4139,32.3474,32.3973,762304.0
2020-12-03 15:30:00,38.96,38.97,38.57,38.58,1344516.0,32.3973,32.4056,32.073,32.0813,1344516.0
2020-12-03 15:40:00,38.57,38.61,38.24,38.53,2762806.0,32.073,32.1062,31.7986,32.0397,2762806.0
2020-12-03 15:50:00,38.53,38.55,38.37,38.53,5557496.0,32.0397,32.0563,31.9067,32.0397,5557496.0
2020-12-04 09:30:00,39.26,39.72,39.23,39.58,2089089.0,32.6468,33.0293,32.6218,32.9128,2089089.0
2020-12-04 09:40:00,39.57,39.75,39.51,39.72,1375382.0,32.9045,33.0542,32.8546,33.0293,1375382.0
2020-12-04 09:50:00,39.72,39.83,39.67,39.73,2547719.0,33.0293,33.1207,32.9877,33.0376,2547719.0
2020-12-04 10:00:00,39.73,40.03,39.69,40.02,1322118.0,33.0376,33.287,33.0043,33.2787,1322118.0
2020-12-04 10:10:00,40.02,40.11,39.91,40.1,894393.0,33.2787,33.3536,33.1873,33.3453,894393.0
2020-12-04 10:20:00,40.1,40.25,40.07,40.25,1141145.0,33.3453,33.47,33.3203,33.47,1141145.0
2020-12-04 10:30:00,40.25,40.35,40.13,40.34,1622714.0,33.47,33.5531,33.3702,33.5448,1622714.0
2020-12-04 10:40:00,40.34,40.37,40.06,40.13,1526892.0,33.5448,33.5698,33.312,33.3702,1526892.0
2020-12-04 10:50:00,40.12,40.28,40.09,40.21,2358659.0,33.3619,33.4949,33.3369,33.4367,2358659.0
2020-12-04 11:00:00,40.21,40.31,40.16,40.28,1921165.0,33.4367,33.5199,33.3951,33.4949,1921165.0
2020-12-04 11:10:00,40.28,40.35,40.2,40.21,862621.0,33.4949,33.5531,33.4284,33.4367,862621.0
2020-12-04 11:20:00,40.21,40.25,40.09,40.24,953017.0,33.4367,33.47,33.3369,33.4617,953017.0
2020-12-04 11:30:00,40.25,40.31,40.19,40.24,968219.0,33.47,33.5199,33.4201,33.4617,968219.0
2020-12-04 11:40:00,40.25,40.46,40.24,40.46,496067.0,33.47,33.6446,33.4617,33.6446,496067.0
2020-12-04 11:50:00,40.46,40.56,40.4,40.41,895629.0,33.6446,33.7278,33.5947,33.603,895629.0
2020-12-04 12:00:00,40.41,40.47,40.3,40.31,637340.0,33.603,33.6529,33.5116,33.5199,637340.0
2020-12-04 12:10:00,40.32,40.35,40.1,40.12,858906.0,33.5282,33.5531,33.3453,33.3619,858906.0
2020-12-04 12:20:00,40.13,40.2,40.07,40.2,635610.0,33.3702,33.4284,33.3203,33.4284,635610.0
2020-12-04 12:30:00,40.2,40.23,40.0,40.01,451987.0,33.4284,33.4534,33.2621,33.2704,451987.0
2020-12-04 12:40:00,40.01,40.24,40.01,40.24,591019.0,33.2704,33.4617,33.2704,33.4617,591019.0
2020-12-04 12:50:00,40.24,40.26,40.14,40.23,941967.0,33.4617,33.4783,33.3785,33.4534,941967.0
2020-12-04 13:00:00,40.23,40.3,40.22,40.27,541590.0,33.4534,33.5116,33.445,33.4866,541590.0
2020-12-04 13:10:00,40.27,40.29,40.19,40.22,440595.0,33.4866,33.5032,33.4201,33.445,440595.0
2020-12-04 13:20:00,40.22,40.3,40.18,40.27,422769.0,33.445,33.5116,33.4118,33.4866,422769.0
2020-12-04 13:30:00,40.26,40.43,40.24,40.42,569815.0,33.4783,33.6197,33.4617,33.6114,569815.0
2020-12-04 13:40:00,40.41,40.44,40.32,40.34,592630.0,33.603,33.628,33.5282,33.5448,592630.0
2020-12-04 13:50:00,40.34,40.37,40.26,40.34,1279507.0,33.5448,33.5698,33.4783,33.5448,1279507.0
2020-12-04 14:00:00,40.34,40.43,40.32,40.41,822800.0,33.5448,33.6197,33.5282,33.603,822800.0
2020-12-04 14:10:00,40.41,40.45,40.36,40.44,838938.0,33.603,33.6363,33.5615,33.628,838938.0
2020-12-04 14:20:00,40.44,40.51,40.41,40.5,903928.0,33.628,33.6862,33.603,33.6779,903928.0
2020-12-04 14:30:00,40.5,40.53,40.35,40.39,852648.0,33.6779,33.7028,33.5531,33.5864,852648.0
2020-12-04 14:40:00,40.39,40.53,40.38,40.52,756782.0,33.5864,33.7028,33.5781,33.6945,756782.0
2020-12-04 14:50:00,40.51,40.57,40.48,40.54,565677.0,33.6862,33.7361,33.6612,33.7111,565677.0
2020-12-04 15:00:00,40.54,40.57,40.4,40.41,818631.0,33.7111,33.7361,33.5947,33.603,818631.0
2020-12-04 15:10:00,40.41,40.43,40.24,40.33,1158388.0,33.603,33.6197,33.4617,33.5365,1158388.0
2020-12-04 15:20:00,40.33,40.36,40.19,40.36,1071936.0,33.5365,33.5615,33.4201,33.5615,1071936.0
2020-12-04 15:30:00,40.35,40.48,40.34,40.45,2499319.0,33.5531,33.6612,33.5448,33.6363,2499319.0
2020-12-04 15:40:00,40.45,40.61,40.43,40.57,2515933.0,33.6363,33.7693,33.6197,33.7361,2515933.0
2020-12-04 15:50:00,40.57,40.66,40.54,40.63,5297639.0,33.7361,33.8109,33.7111,33.786,5297639.0
2020-12-07 09:30:00,40.13,40.7,39.63,39.68,820351.0,33.3702,33.8442,32.9544,32.996,820351.0
2020-12-07 09:40:00,39.69,39.74,39.57,39.66,853357.0,33.0043,33.0459,32.9045,32.9794,853357.0
2020-12-07 09:50:00,39.66,39.74,39.45,39.63,801763.0,32.9794,33.0459,32.8047,32.9544,801763.0
2020-12-07 10:00:00,39.63,39.7,39.5,39.66,912432.0,32.9544,33.0126,32.8463,32.9794,912432.0
2020-12-07 10:10:00,39.66,39.74,39.53,39.6,831063.0,32.9794,33.0459,32.8713,32.9295,831063.0
2020-12-07 10:20:00,39.6,39.63,39.47,39.63,720531.0,32.9295,32.9544,32.8214,32.9544,720531.0
2020-12-07 10:30:00,39.62,39.95,39.6,39.95,810279.0,32.9461,33.2205,32.9295,33.2205,810279.0
2020-12-07 10:40:00,39.95,40.06,39.93,40.05,692899.0,33.2205,33.312,33.2039,33.3037,692899.0
2020-12-07 10:50:00,40.04,40.17,39.98,40.01,757396.0,33.2954,33.4035,33.2455,33.2704,757396.0
2020-12-07 11:00:00,40.01,40.12,39.89,39.91,539993.0,33.2704,33.3619,33.1706,33.1873,539993.0
2020-12-07 11:10:00,39.91,40.08,39.91,40.04,549568.0,33.1873,33.3286,33.1873,33.2954,549568.0
2020-12-07 11:20:00,40.04,40.19,40.0,40.16,678825.0,33.2954,33.4201,33.2621,33.3951,678825.0
2020-12-07 11:30:00,40.16,40.24,40.13,40.14,335135.0,33.3951,33.4617,33.3702,33.3785,335135.0
2020-12-07 11:40:00,40.14,40.17,40.0,40.01,402291.0,33.3785,33.4035,33.2621,33.2704,402291.0
2020-12-07 11:50:00,40.01,40.05,39.88,40.03,710302.0,33.2704,33.3037,33.1623,33.287,710302.0
2020-12-07 12:00:00,40.02,40.1,39.96,40.09,579628.0,33.2787,33.3453,33.2288,33.3369,579628.0
2020-12-07 12:10:00,40.1,40.11,39.99,40.06,369517.0,33.3453,33.3536,33.2538,33.312,369517.0
2020-12-07 12:20:00,40.06,40.06,39.9,39.94,494631.0,33.312,33.312,33.1789,33.2122,494631.0
2020-12-07 12:30:00,39.93,39.95,39.87,39.91,406009.0,33.2039,33.2205,33.154,33.1873,406009.0
2020-12-07 12:40:00,39.91,39.94,39.87,39.92,369862.0,33.1873,33.2122,33.154,33.1956,369862.0
2020-12-07 12:50:00,39.92,39.99,39.92,39.95,307726.0,33.1956,33.2538,33.1956,33.2205,307726.0
2020-12-07 13:00:00,39.95,39.97,39.84,39.96,815264.0,33.2205,33.2372,33.1291,33.2288,815264.0
2020-12-07 13:10:00,39.95,39.98,39.81,39.82,1949684.0,33.2205,33.2455,33.1041,33.1124,1949684.0
2020-12-07 13:20:00,39.82,39.93,39.77,39.77,724743.0,33.1124,33.2039,33.0708,33.0708,724743.0
2020-12-07 13:30:00,39.78,39.86,39.74,39.77,545806.0,33.0792,33.1457,33.0459,33.0708,545806.0
2020-12-07 13:40:00,39.76,39.77,39.59,39.66,475561.0,33.0625,33.0708,32.9212,32.9794,475561.0
2020-12-07 13:50:00,39.66,39.72,39.61,39.63,719701.0,32.9794,33.0293,32.9378,32.9544,719701.0
2020-12-07 14:00:00,39.63,39.75,39.57,39.75,670416.0,32.9544,33.0542,32.9045,33.0542,670416.0
2020-12-07 14:10:00,39.75,39.76,39.58,39.6,634184.0,33.0542,33.0625,32.9128,32.9295,634184.0
2020-12-07 14:20:00,39.59,39.7,39.58,39.69,419287.0,32.9212,33.0126,32.9128,33.0043,419287.0
2020-12-07 14:30:00,39.68,39.71,39.58,39.64,382244.0,32.996,33.0209,32.9128,32.9627,382244.0
2020-12-07 14:40:00,39.64,39.74,39.61,39.73,540416.0,32.9627,33.0459,32.9378,33.0376,540416.0
2020-12-07 14:50:00,39.73,39.77,39.62,39.63,659934.0,33.0376,33.0708,32.9461,32.9544,659934.0
2020-12-07 15:00:00,39.63,39.65,39.55,39.58,468748.0,32.9544,32.9711,32.8879,32.9128,468748.0
2020-12-07 15:10:00,39.58,39.69,39.51,39.68,551126.0,32.9128,33.0043,32.8546,32.996,551126.0
2020-12-07 15:20:00,39.68,39.73,39.61,39.73,908737.0,32.996,33.0376,32.9378,33.0376,908737.0
2020-12-07 15:30:00,39.72,39.81,39.67,39.72,1368693.0,33.0293,33.1041,32.9877,33.0293,1368693.0
2020-12-07 15:40:00,39.72,39.73,39.49,39.51,1156448.0,33.0293,33.0376,32.838,32.8546,1156448.0
2020-12-07 15:50:00,39.5,39.72,39.5,39.67,2229520.0,32.8463,33.0293,32.8463,32.9877,2229520.0
2020-12-08 09:30:00,39.19,40.18,39.18,40.17,1605170.0,32.5885,33.4118,32.5802,33.4035,1605170.0
2020-12-08 09:40:00,40.17,40.24,39.89,40.12,1440671.0,33.4035,33.4617,33.1706,33.3619,1440671.0
2020-12-08 09:50:00,40.13,40.29,40.12,40.14,1153292.0,33.3702,33.5032,33.3619,33.3785,1153292.0
2020-12-08 10:00:00,40.14,40.21,39.88,40.05,871306.0,33.3785,33.4367,33.1623,33.3037,871306.0
2020-12-08 10:10:00,40.05,40.29,40.03,40.21,857932.0,33.3037,33.5032,33.287,33.4367,857932.0
2020-12-08 10:20:00,40.21,40.54,40.19,40.53,657698.0,33.4367,33.7111,33.4201,33.7028,657698.0
2020-12-08 10:30:00,40.54,40.6,40.43,40.5,815524.0,33.7111,33.761,33.6197,33.6779,815524.0
2020-12-08 10:40:00,40.5,40.54,40.4,40.44,380893.0,33.6779,33.7111,33.5947,33.628,380893.0
2020-12-08 10:50:00,40.44,40.53,40.36,40.53,536270.0,33.628,33.7028,33.5615,33.7028,536270.0
2020-12-08 11:00:00,40.53,40.67,40.43,40.46,744135.0,33.7028,33.8192,33.6197,33.6446,744135.0
2020-12-08 11:10:00,40.47,40.58,40.37,40.46,634546.0,33.6529,33.7444,33.5698,33.6446,634546.0
2020-12-08 11:20:00,40.45,40.51,40.37,40.44,981654.0,33.6363,33.6862,33.5698,33.628,981654.0
2020-12-08 11:30:00,40.44,40.46,40.36,40.36,451313.0,33.628,33.6446,33.5615,33.5615,451313.0
2020-12-08 11:40:00,40.35,40.36,40.24,40.26,538124.0,33.5531,33.5615,33.4617,33.4783,538124.0
2020-12-08 11:50:00,40.26,40.3,40.16,40.21,452099.0,33.4783,33.5116,33.3951,33.4367,452099.0
2020-12-08 12:00:00,40.21,40.33,40.13,40.32,896457.0,33.4367,33.5365,33.3702,33.5282,896457.0
2020-12-08 12:10:00,40.32,40.43,40.26,40.37,1023197.0,33.5282,33.6197,33.4783,33.5698,1023197.0
2020-12-08 12:20:00,40.37,40.41,40.33,40.34,501628.0,33.5698,33.603,33.5365,33.5448,501628.0
2020-12-08 12:30:00,40.34,40.39,40.26,40.26,605543.0,33.5448,33.5864,33.4783,33.4783,605543.0
2020-12-08 12:40:00,40.26,40.37,40.25,40.29,735361.0,33.4783,33.5698,33.47,33.5032,735361.0
2020-12-08 12:50:00,40.29,40.37,40.15,40.19,347610.0,33.5032,33.5698,33.3868,33.4201,347610.0
2020-12-08 13:00:00,40.19,40.22,40.11,40.11,431602.0,33.4201,33.445,33.3536,33.3536,431602.0
2020-12-08 13:10:00,40.11,40.26,40.11,40.25,305104.0,33.3536,33.4783,33.3536,33.47,305104.0
2020-12-08 13:20:00,40.25,40.27,40.15,40.18,312910.0,33.47,33.4866,33.3868,33.4118,312910.0
2020-12-08 13:30:00,40.18,40.23,40.11,40.13,285599.0,33.4118,33.4534,33.3536,33.3702,285599.0
2020-12-08 13:40:00,40.14,40.28,40.11,40.23,268632.0,33.3785,33.4949,33.3536,33.4534,268632.0
2020-12-08 13:50:00,40.25,40.25,40.09,40.11,375782.0,33.47,33.47,33.3369,33.3536,375782.0
2020-12-08 14:00:00,40.12,40.2,40.04,40.2,347909.0,33.3619,33.4284,33.2954,33.4284,347909.0
2020-12-08 14:10:00,40.2,40.32,40.18,40.32,315755.0,33.4284,33.5282,33.4118,33.5282,315755.0
2020-12-08 14:20:00,40.32,40.35,40.22,40.25,579539.0,33.5282,33.5531,33.445,33.47,579539.0
2020-12-08 14:30:00,40.26,40.29,40.2,40.23,389426.0,33.4783,33.5032,33.4284,33.4534,389426.0
2020-12-08 14:40:00,40.23,40.24,40.08,40.12,461775.0,33.4534,33.4617,33.3286,33.3619,461775.0
2020-12-08 14:50:00,40.11,40.17,40.1,40.12,454867.0,33.3536,33.4035,33.3453,33.3619,454867.0
2020-12-08 15:00:00,40.12,40.15,40.08,40.14,760761.0,33.3619,33.3868,33.3286,33.3785,760761.0
2020-12-08 15:10:00,40.14,40.17,40.06,40.16,380942.0,33.3785,33.4035,33.312,33.3951,380942.0
2020-12-08 15:20:00,40.16,40.2,40.13,40.15,461473.0,33.3951,33.4284,33.3702,33.3868,461473.0
2020-12-08 15:30:00,40.15,40.2,40.1,40.16,803700.0,33.3868,33.4284,33.3453,33.3951,803700.0
2020-12-08 15:40:00,40.16,40.31,40.15,40.18,1520224.0,33.3951,33.5199,33.3868,33.4118,1520224.0
2020-12-08 15:50:00,40.18,40.33,40.17,40.28,1726100.0,33.4118,33.5365,33.4035,33.4949,1726100.0
2020-12-09 09:30:00,40.69,41.06,40.68,40.9,2370676.0,33.8359,34.1435,33.8276,34.0105,2370676.0
2020-12-09 09:40:00,40.9,41.09,40.71,40.71,1190091.0,34.0105,34.1685,33.8525,33.8525,1190091.0
2020-12-09 09:50:00,40.71,41.05,40.62,41.03,977137.0,33.8525,34.1352,33.7777,34.1186,977137.0
2020-12-09 10:00:00,41.04,41.3,41.0,41.26,941917.0,34.1269,34.3431,34.0937,34.3099,941917.0
2020-12-09 10:10:00,41.26,41.34,40.91,41.18,1079822.0,34.3099,34.3764,34.0188,34.2433,1079822.0
2020-12-09 10:20:00,41.18,41.18,40.99,41.05,745072.0,34.2433,34.2433,34.0853,34.1352,745072.0
2020-12-09 10:30:00,41.07,41.07,40.39,40.58,4422985.0,34.1519,34.1519,33.5864,33.7444,4422985.0
2020-12-09 10:40:00,40.58,40.63,40.39,40.46,1355888.0,33.7444,33.786,33.5864,33.6446,1355888.0
2020-12-09 10:50:00,40.45,40.56,40.34,40.37,1368730.0,33.6363,33.7278,33.5448,33.5698,1368730.0
2020-12-09 11:00:00,40.36,40.38,39.95,40.08,1963564.0,33.5615,33.5781,33.2205,33.3286,1963564.0
2020-12-09 11:10:00,40.08,40.32,40.07,40.15,686678.0,33.3286,33.5282,33.3203,33.3868,686678.0
2020-12-09 11:20:00,40.14,40.24,40.13,40.15,676974.0,33.3785,33.4617,33.3702,33.3868,676974.0
2020-12-09 11:30:00,40.15,40.18,39.97,40.07,1019375.0,33.3868,33.4118,33.2372,33.3203,1019375.0
2020-12-09 11:40:00,40.07,40.41,40.07,40.3,1286594.0,33.3203,33.603,33.3203,33.5116,1286594.0
2020-12-09 11:50:00,40.3,40.59,40.19,40.57,1022796.0,33.5116,33.7527,33.4201,33.7361,1022796.0
2020-12-09 12:00:00,40.57,40.77,40.52,40.75,876224.0,33.7361,33.9024,33.6945,33.8858,876224.0
2020-12-09 12:10:00,40.74,40.76,40.63,40.7,877149.0,33.8774,33.8941,33.786,33.8442,877149.0
2020-12-09 12:20:00,40.7,40.79,40.59,40.6,975500.0,33.8442,33.919,33.7527,33.761,975500.0
2020-12-09 12:30:00,40.59,40.74,40.55,40.7,434409.0,33.7527,33.8774,33.7195,33.8442,434409.0
2020-12-09 12:40:00,40.7,40.77,40.6,40.62,625900.0,33.8442,33.9024,33.761,33.7777,625900.0
2020-12-09 12:50:00,40.62,40.79,40.53,40.72,690842.0,33.7777,33.919,33.7028,33.8608,690842.0
2020-12-09 13:00:00,40.71,40.71,40.52,40.61,681741.0,33.8525,33.8525,33.6945,33.7693,681741.0
2020-12-09 13:10:00,40.62,40.68,40.58,40.62,664979.0,33.7777,33.8276,33.7444,33.7777,664979.0
2020-12-09 13:20:00,40.62,40.63,40.32,40.37,627701.0,33.7777,33.786,33.5282,33.5698,627701.0
2020-12-09 13:30:00,40.36,40.36,40.14,40.26,988173.0,33.5615,33.5615,33.3785,33.4783,988173.0
2020-12-09 13:40:00,40.25,40.35,40.2,40.27,675015.0,33.47,33.5531,33.4284,33.4866,675015.0
2020-12-09 13:50:00,40.26,40.26,39.92,39.93,745475.0,33.4783,33.4783,33.1956,33.2039,745475.0
2020-12-09 14:00:00,39.92,40.18,39.87,40.17,1052840.0,33.1956,33.4118,33.154,33.4035,1052840.0
2020-12-09 14:10:00,40.17,40.17,40.01,40.13,466767.0,33.4035,33.4035,33.2704,33.3702,466767.0
2020-12-09 14:20:00,40.14,40.38,40.07,40.36,531847.0,33.3785,33.5781,33.3203,33.5615,531847.0
2020-12-09 14:30:00,40.35,40.39,40.14,40.16,532003.0,33.5531,33.5864,33.3785,33.3951,532003.0
2020-12-09 14:40:00,40.16,40.26,40.09,40.13,848404.0,33.3951,33.4783,33.3369,33.3702,848404.0
2020-12-09 14:50:00,40.13,40.24,40.11,40.18,503303.0,33.3702,33.4617,33.3536,33.4118,503303.0
2020-12-09 15:00:00,40.17,40.25,40.11,40.19,587949.0,33.4035,33.47,33.3536,33.4201,587949.0
2020-12-09 15:10:00,40.19,40.23,40.12,40.16,580956.0,33.4201,33.4534,33.3619,33.3951,580956.0
2020-12-09 15:20:00,40.17,40.21,40.07,40.09,510674.0,33.4035,33.4367,33.3203,33.3369,510674.0
2020-12-09 15:30:00,40.09,40.31,40.08,40.23,935474.0,33.3369,33.5199,33.3286,33.4534,935474.0
2020-12-09 15:40:00,40.23,40.46,40.23,40.36,1363921.0,33.4534,33.6446,33.4534,33.5615,1363921.0
2020-12-09 15:50:00,40.35,40.53,40.32,40.39,2759494.0,33.5531,33.7028,33.5282,33.5864,2759494.0
2020-12-10 09:30:00,40.42,40.86,40.3,40.85,1938079.0,33.6114,33.9772,33.5116,33.9689,1938079.0
2020-12-10 09:40:00,40.85,40.99,40.75,40.92,1420509.0,33.9689,34.0853,33.8858,34.0271,1420509.0
2020-12-10 09:50:00,40.93,41.23,40.92,41.19,1228149.0,34.0354,34.2849,34.0271,34.2516,1228149.0
2020-12-10 10:00:00,41.19,41.37,41.17,41.29,1204606.0,34.2516,34.4013,34.235,34.3348,1204606.0
2020-12-10 10:10:00,41.3,41.42,41.2,41.41,677066.0,34.3431,34.4429,34.26,34.4346,677066.0
2020-12-10 10:20:00,41.41,41.7,41.41,41.69,1066797.0,34.4346,34.6757,34.4346,34.6674,1066797.0
2020-12-10 10:30:00,41.7,41.89,41.63,41.77,1650518.0,34.6757,34.8337,34.6175,34.7339,1650518.0
2020-12-10 10:40:00,41.77,41.89,41.69,41.77,1594962.0,34.7339,34.8337,34.6674,34.7339,1594962.0
2020-12-10 10:50:00,41.77,42.0,41.77,42.0,1060415.0,34.7339,34.9252,34.7339,34.9252,1060415.0
2020-12-10 11:00:00,42.0,42.03,41.8,41.86,1106734.0,34.9252,34.9502,34.7589,34.8088,1106734.0
2020-12-10 11:10:00,41.86,42.06,41.86,42.05,1236274.0,34.8088,34.9751,34.8088,34.9668,1236274.0
2020-12-10 11:20:00,42.06,42.08,41.92,41.95,1297440.0,34.9751,34.9917,34.8587,34.8836,1297440.0
2020-12-10 11:30:00,41.95,41.95,41.72,41.75,1170992.0,34.8836,34.8836,34.6924,34.7173,1170992.0
2020-12-10 11:40:00,41.75,41.81,41.56,41.57,1062956.0,34.7173,34.7672,34.5593,34.5676,1062956.0
2020-12-10 11:50:00,41.57,41.57,41.3,41.51,1182656.0,34.5676,34.5676,34.3431,34.5177,1182656.0
2020-12-10 12:00:00,41.5,41.66,41.49,41.66,671377.0,34.5094,34.6425,34.5011,34.6425,671377.0
2020-12-10 12:10:00,41.65,41.72,41.62,41.64,638542.0,34.6342,34.6924,34.6092,34.6258,638542.0
2020-12-10 12:20:00,41.64,41.74,41.6,41.68,422063.0,34.6258,34.709,34.5926,34.6591,422063.0
2020-12-10 12:30:00,41.68,41.75,41.6,41.62,570536.0,34.6591,34.7173,34.5926,34.6092,570536.0
2020-12-10 12:40:00,41.63,41.67,41.53,41.53,533845.0,34.6175,34.6508,34.5344,34.5344,533845.0
2020-12-10 12:50:00,41.52,41.58,41.5,41.52,473436.0,34.5261,34.576,34.5094,34.5261,473436.0
2020-12-10 13:00:00,41.51,41.51,41.3,41.38,946919.0,34.5177,34.5177,34.3431,34.4096,946919.0
2020-12-10 13:10:00,41.38,41.53,41.38,41.42,519009.0,34.4096,34.5344,34.4096,34.4429,519009.0
2020-12-10 13:20:00,41.41,41.47,41.33,41.36,968690.0,34.4346,34.4845,34.3681,34.393,968690.0
2020-12-10 13:30:00,41.36,41.55,41.35,41.54,449875.0,34.393,34.551,34.3847,34.5427,449875.0
2020-12-10 13:40:00,41.54,41.56,41.43,41.52,772387.0,34.5427,34.5593,34.4512,34.5261,772387.0
2020-12-10 13:50:00,41.52,41.53,41.35,41.38,746879.0,34.5261,34.5344,34.3847,34.4096,746879.0
2020-12-10 14:00:00,41.39,41.42,41.33,41.34,294898.0,34.418,34.4429,34.3681,34.3764,294898.0
2020-12-10 14:10:00,41.34,41.34,41.14,41.28,888253.0,34.3764,34.3764,34.2101,34.3265,888253.0
2020-12-10 14:20:00,41.28,41.31,41.22,41.27,347779.0,34.3265,34.3514,34.2766,34.3182,347779.0
2020-12-10 14:30:00,41.26,41.48,41.24,41.47,488573.0,34.3099,34.4928,34.2932,34.4845,488573.0
2020-12-10 14:40:00,41.46,41.48,41.37,41.4,519317.0,34.4762,34.4928,34.4013,34.4263,519317.0
2020-12-10 14:50:00,41.4,41.5,41.37,41.38,864941.0,34.4263,34.5094,34.4013,34.4096,864941.0
2020-12-10 15:00:00,41.39,41.54,41.38,41.48,764752.0,34.418,34.5427,34.4096,34.4928,764752.0
2020-12-10 15:10:00,41.49,41.6,41.48,41.56,556203.0,34.5011,34.5926,34.4928,34.5593,556203.0
2020-12-10 15:20:00,41.55,41.63,41.51,41.54,836157.0,34.551,34.6175,34.5177,34.5427,836157.0
2020-12-10 15:30:00,41.54,41.64,41.46,41.47,1206800.0,34.5427,34.6258,34.4762,34.4845,1206800.0
2020-12-10 15:40:00,41.46,41.61,41.44,41.52,965275.0,34.4762,34.6009,34.4595,34.5261,965275.0
2020-12-10 15:50:00,41.52,41.64,41.51,41.61,1828349.0,34.5261,34.6258,34.5177,34.6009,1828349.0
2020-12-11 09:30:00,41.32,41.32,40.88,41.25,1771243.0,34.3597,34.3597,33.9939,34.3015,1771243.0
2020-12-11 09:40:00,41.25,41.33,40.95,40.97,1460309.0,34.3015,34.3681,34.0521,34.0687,1460309.0
2020-12-11 09:50:00,40.95,41.22,40.89,41.16,1386812.0,34.0521,34.2766,34.0022,34.2267,1386812.0
2020-12-11 10:00:00,41.17,41.33,40.99,41.0,797262.0,34.235,34.3681,34.0853,34.0937,797262.0
2020-12-11 10:10:00,40.99,41.18,40.85,41.17,788874.0,34.0853,34.2433,33.9689,34.235,788874.0
2020-12-11 10:20:00,41.17,41.21,41.01,41.03,793839.0,34.235,34.2683,34.102,34.1186,793839.0
2020-12-11 10:30:00,41.04,41.32,41.04,41.22,832561.0,34.1269,34.3597,34.1269,34.2766,832561.0
2020-12-11 10:40:00,41.21,41.23,41.09,41.1,463061.0,34.2683,34.2849,34.1685,34.1768,463061.0
2020-12-11 10:50:00,41.09,41.11,40.97,41.05,592551.0,34.1685,34.1851,34.0687,34.1352,592551.0
2020-12-11 11:00:00,41.04,41.13,40.94,40.97,388098.0,34.1269,34.2018,34.0438,34.0687,388098.0
2020-12-11 11:10:00,40.97,41.09,40.93,41.03,340229.0,34.0687,34.1685,34.0354,34.1186,340229.0
2020-12-11 11:20:00,41.03,41.08,40.9,40.94,331034.0,34.1186,34.1602,34.0105,34.0438,331034.0
2020-12-11 11:30:00,40.95,40.97,40.74,40.77,473012.0,34.0521,34.0687,33.8774,33.9024,473012.0
2020-12-11 11:40:00,40.76,40.83,40.68,40.8,758273.0,33.8941,33.9523,33.8276,33.9273,758273.0
2020-12-11 11:50:00,40.8,40.89,40.79,40.83,375834.0,33.9273,34.0022,33.919,33.9523,375834.0
2020-12-11 12:00:00,40.84,40.89,40.78,40.8,365080.0,33.9606,34.0022,33.9107,33.9273,365080.0
2020-12-11 12:10:00,40.8,40.81,40.65,40.66,551660.0,33.9273,33.9357,33.8026,33.8109,551660.0
2020-12-11 12:20:00,40.66,40.67,40.56,40.66,932699.0,33.8109,33.8192,33.7278,33.8109,932699.0
2020-12-11 12:30:00,40.65,40.69,40.54,40.56,529968.0,33.8026,33.8359,33.7111,33.7278,529968.0
2020-12-11 12:40:00,40.57,40.74,40.55,40.73,382683.0,33.7361,33.8774,33.7195,33.8691,382683.0
2020-12-11 12:50:00,40.73,40.79,40.67,40.77,433822.0,33.8691,33.919,33.8192,33.9024,433822.0
2020-12-11 13:00:00,40.77,40.85,40.73,40.76,433749.0,33.9024,33.9689,33.8691,33.8941,433749.0
2020-12-11 13:10:00,40.75,40.89,40.7,40.71,533674.0,33.8858,34.0022,33.8442,33.8525,533674.0
2020-12-11 13:20:00,40.72,40.83,40.69,40.82,351729.0,33.8608,33.9523,33.8359,33.944,351729.0
2020-12-11 13:30:00,40.81,40.87,40.77,40.84,489402.0,33.9357,33.9855,33.9024,33.9606,489402.0
2020-12-11 13:40:00,40.84,40.87,40.74,40.77,374233.0,33.9606,33.9855,33.8774,33.9024,374233.0
2020-12-11 13:50:00,40.76,40.94,40.75,40.91,488519.0,33.8941,34.0438,33.8858,34.0188,488519.0
2020-12-11 14:00:00,40.92,40.92,40.81,40.87,307481.0,34.0271,34.0271,33.9357,33.9855,307481.0
2020-12-11 14:10:00,40.88,41.02,40.86,41.01,636626.0,33.9939,34.1103,33.9772,34.102,636626.0
2020-12-11 14:20:00,41.0,41.03,40.87,40.93,486682.0,34.0937,34.1186,33.9855,34.0354,486682.0
2020-12-11 14:30:00,40.93,40.99,40.89,40.98,538886.0,34.0354,34.0853,34.0022,34.077,538886.0
2020-12-11 14:40:00,40.98,41.01,40.92,41.01,464758.0,34.077,34.102,34.0271,34.102,464758.0
2020-12-11 14:50:00,41.0,41.02,40.94,40.97,529362.0,34.0937,34.1103,34.0438,34.0687,529362.0
2020-12-11 15:00:00,40.98,41.0,40.89,40.91,369381.0,34.077,34.0937,34.0022,34.0188,369381.0
2020-12-11 15:10:00,40.91,41.09,40.89,41.09,465244.0,34.0188,34.1685,34.0022,34.1685,465244.0
2020-12-11 15:20:00,41.08,41.09,41.01,41.05,368662.0,34.1602,34.1685,34.102,34.1352,368662.0
2020-12-11 15:30:00,41.05,41.12,41.01,41.02,805820.0,34.1352,34.1934,34.102,34.1103,805820.0
2020-12-11 15:40:00,41.02,41.08,40.96,41.02,1001119.0,34.1103,34.1602,34.0604,34.1103,1001119.0
2020-12-11 15:50:00,41.01,41.14,41.01,41.11,1597078.0,34.102,34.2101,34.102,34.1851,1597078.0
2020-12-14 09:30:00,41.75,41.76,41.17,41.38,2359309.0,34.7173,34.7256,34.235,34.4096,2359309.0
2020-12-14 09:40:00,41.37,41.44,41.05,41.12,2094369.0,34.4013,34.4595,34.1352,34.1934,2094369.0
2020-12-14 09:50:00,41.11,41.16,40.85,40.85,1425284.0,34.1851,34.2267,33.9689,33.9689,1425284.0
2020-12-14 10:00:00,40.86,40.95,40.75,40.84,1178823.0,33.9772,34.0521,33.8858,33.9606,1178823.0
2020-12-14 10:10:00,40.84,40.93,40.64,40.65,1660017.0,33.9606,34.0354,33.7943,33.8026,1660017.0
2020-12-14 10:20:00,40.64,40.66,40.46,40.61,1274169.0,33.7943,33.8109,33.6446,33.7693,1274169.0
2020-12-14 10:30:00,40.62,40.67,40.44,40.49,962680.0,33.7777,33.8192,33.628,33.6696,962680.0
2020-12-14 10:40:00,40.49,40.5,40.11,40.12,1060746.0,33.6696,33.6779,33.3536,33.3619,1060746.0
2020-12-14 10:50:00,40.13,40.14,39.89,39.94,1580629.0,33.3702,33.3785,33.1706,33.2122,1580629.0
2020-12-14 11:00:00,39.93,40.02,39.84,39.87,1206623.0,33.2039,33.2787,33.1291,33.154,1206623.0
2020-12-14 11:10:00,39.87,40.13,39.85,40.12,790882.0,33.154,33.3702,33.1374,33.3619,790882.0
2020-12-14 11:20:00,40.12,40.18,39.94,39.95,578684.0,33.3619,33.4118,33.2122,33.2205,578684.0
2020-12-14 11:30:00,39.96,40.13,39.91,40.01,685063.0,33.2288,33.3702,33.1873,33.2704,685063.0
2020-12-14 11:40:00,40.01,40.08,39.93,40.05,376195.0,33.2704,33.3286,33.2039,33.3037,376195.0
2020-12-14 11:50:00,40.04,40.09,39.98,39.98,426735.0,33.2954,33.3369,33.2455,33.2455,426735.0
2020-12-14 12:00:00,39.99,40.11,39.98,40.03,382603.0,33.2538,33.3536,33.2455,33.287,382603.0
2020-12-14 12:10:00,40.04,40.13,39.95,39.96,337196.0,33.2954,33.3702,33.2205,33.2288,337196.0
2020-12-14 12:20:00,39.96,40.12,39.94,40.12,529477.0,33.2288,33.3619,33.2122,33.3619,529477.0
2020-12-14 12:30:00,40.12,40.12,39.97,40.05,574689.0,33.3619,33.3619,33.2372,33.3037,574689.0
2020-12-14 12:40:00,40.05,40.06,39.87,39.88,383623.0,33.3037,33.312,33.154,33.1623,383623.0
2020-12-14 12:50:00,39.87,40.09,39.87,40.01,666620.0,33.154,33.3369,33.154,33.2704,666620.0
2020-12-14 13:00:00,40.02,40.13,39.98,40.0,591278.0,33.2787,33.3702,33.2455,33.2621,591278.0
2020-12-14 13:10:00,40.0,40.04,39.9,40.02,351534.0,33.2621,33.2954,33.1789,33.2787,351534.0
2020-12-14 13:20:00,40.02,40.07,39.95,40.05,466344.0,33.2787,33.3203,33.2205,33.3037,466344.0
2020-12-14 13:30:00,40.04,40.2,40.03,40.15,542031.0,33.2954,33.4284,33.287,33.3868,542031.0
2020-12-14 13:40:00,40.15,40.16,39.95,39.97,352634.0,33.3868,33.3951,33.2205,33.2372,352634.0
2020-12-14 13:50:00,39.97,40.06,39.94,39.99,509343.0,33.2372,33.312,33.2122,33.2538,509343.0
2020-12-14 14:00:00,39.99,40.01,39.93,39.96,707030.0,33.2538,33.2704,33.2039,33.2288,707030.0
2020-12-14 14:10:00,39.97,39.99,39.85,39.92,508967.0,33.2372,33.2538,33.1374,33.1956,508967.0
2020-12-14 14:20:00,39.91,39.99,39.88,39.96,354782.0,33.1873,33.2538,33.1623,33.2288,354782.0
2020-12-14 14:30:00,39.95,39.97,39.81,39.85,469159.0,33.2205,33.2372,33.1041,33.1374,469159.0
2020-12-14 14:40:00,39.85,39.9,39.74,39.8,509403.0,33.1374,33.1789,33.0459,33.0958,509403.0
2020-12-14 14:50:00,39.81,39.86,39.77,39.79,530434.0,33.1041,33.1457,33.0708,33.0875,530434.0
2020-12-14 15:00:00,39.79,39.81,39.74,39.78,474180.0,33.0875,33.1041,33.0459,33.0792,474180.0
2020-12-14 15:10:00,39.78,39.82,39.72,39.73,670544.0,33.0792,33.1124,33.0293,33.0376,670544.0
2020-12-14 15:20:00,39.73,39.86,39.7,39.77,953743.0,33.0376,33.1457,33.0126,33.0708,953743.0
2020-12-14 15:30:00,39.77,39.79,39.56,39.57,875386.0,33.0708,33.0875,32.8962,32.9045,875386.0
2020-12-14 15:40:00,39.57,39.71,39.53,39.65,939614.0,32.9045,33.0209,32.8713,32.9711,939614.0
2020-12-14 15:50:00,39.65,39.78,39.62,39.66,2328766.0,32.9711,33.0792,32.9461,32.9794,2328766.0
2020-12-15 09:30:00,39.97,40.36,39.83,40.07,1616757.0,33.2372,33.5615,33.1207,33.3203,1616757.0
2020-12-15 09:40:00,40.07,40.28,39.79,39.82,1142221.0,33.3203,33.4949,33.0875,33.1124,1142221.0
2020-12-15 09:50:00,39.82,39.96,39.68,39.72,812004.0,33.1124,33.2288,32.996,33.0293,812004.0
2020-12-15 10:00:00,39.73,40.05,39.68,39.94,849258.0,33.0376,33.3037,32.996,33.2122,849258.0
2020-12-15 10:10:00,39.93,39.97,39.73,39.74,503177.0,33.2039,33.2372,33.0376,33.0459,503177.0
2020-12-15 10:20:00,39.73,39.73,39.52,39.67,828705.0,33.0376,33.0376,32.863,32.9877,828705.0
2020-12-15 10:30:00,39.67,39.82,39.59,39.59,650350.0,32.9877,33.1124,32.9212,32.9212,650350.0
2020-12-15 10:40:00,39.59,39.83,39.56,39.79,561967.0,32.9212,33.1207,32.8962,33.0875,561967.0
2020-12-15 10:50:00,39.79,40.0,39.72,39.99,738662.0,33.0875,33.2621,33.0293,33.2538,738662.0
2020-12-15 11:00:00,39.98,40.01,39.8,39.9,621656.0,33.2455,33.2704,33.0958,33.1789,621656.0
2020-12-15 11:10:00,39.91,40.05,39.85,39.85,833925.0,33.1873,33.3037,33.1374,33.1374,833925.0
2020-12-15 11:20:00,39.86,40.1,39.84,40.03,754806.0,33.1457,33.3453,33.1291,33.287,754806.0
2020-12-15 11:30:00,40.03,40.04,39.85,39.92,550112.0,33.287,33.2954,33.1374,33.1956,550112.0
2020-12-15 11:40:00,39.92,40.06,39.92,39.98,520938.0,33.1956,33.312,33.1956,33.2455,520938.0
2020-12-15 11:50:00,39.99,40.04,39.87,39.89,289622.0,33.2538,33.2954,33.154,33.1706,289622.0
2020-12-15 12:00:00,39.9,39.99,39.85,39.88,265949.0,33.1789,33.2538,33.1374,33.1623,265949.0
2020-12-15 12:10:00,39.88,39.98,39.86,39.94,316492.0,33.1623,33.2455,33.1457,33.2122,316492.0
2020-12-15 12:20:00,39.94,40.04,39.94,40.02,338861.0,33.2122,33.2954,33.2122,33.2787,338861.0
2020-12-15 12:30:00,40.02,40.15,39.99,40.15,401546.0,33.2787,33.3868,33.2538,33.3868,401546.0
2020-12-15 12:40:00,40.15,40.33,40.14,40.29,527863.0,33.3868,33.5365,33.3785,33.5032,527863.0
2020-12-15 12:50:00,40.27,40.36,40.24,40.32,489400.0,33.4866,33.5615,33.4617,33.5282,489400.0
2020-12-15 13:00:00,40.32,40.4,40.27,40.35,483752.0,33.5282,33.5947,33.4866,33.5531,483752.0
2020-12-15 13:10:00,40.35,40.41,40.31,40.34,512250.0,33.5531,33.603,33.5199,33.5448,512250.0
2020-12-15 13:20:00,40.35,40.37,40.27,40.29,340490.0,33.5531,33.5698,33.4866,33.5032,340490.0
2020-12-15 13:30:00,40.29,40.39,40.24,40.31,415301.0,33.5032,33.5864,33.4617,33.5199,415301.0
2020-12-15 13:40:00,40.31,40.44,40.31,40.41,387136.0,33.5199,33.628,33.5199,33.603,387136.0
2020-12-15 13:50:00,40.41,40.48,40.4,40.45,432036.0,33.603,33.6612,33.5947,33.6363,432036.0
2020-12-15 14:00:00,40.45,40.5,40.32,40.33,558767.0,33.6363,33.6779,33.5282,33.5365,558767.0
2020-12-15 14:10:00,40.33,40.42,40.3,40.37,350518.0,33.5365,33.6114,33.5116,33.5698,350518.0
2020-12-15 14:20:00,40.37,40.57,40.37,40.53,760947.0,33.5698,33.7361,33.5698,33.7028,760947.0
2020-12-15 14:30:00,40.54,40.62,40.5,40.6,732323.0,33.7111,33.7777,33.6779,33.761,732323.0
2020-12-15 14:40:00,40.59,40.65,40.54,40.62,1134984.0,33.7527,33.8026,33.7111,33.7777,1134984.0
2020-12-15 14:50:00,40.62,40.66,40.52,40.57,342955.0,33.7777,33.8109,33.6945,33.7361,342955.0
2020-12-15 15:00:00,40.57,40.64,40.49,40.53,462129.0,33.7361,33.7943,33.6696,33.7028,462129.0
2020-12-15 15:10:00,40.54,40.58,40.48,40.48,550937.0,33.7111,33.7444,33.6612,33.6612,550937.0
2020-12-15 15:20:00,40.48,40.48,40.36,40.38,527473.0,33.6612,33.6612,33.5615,33.5781,527473.0
2020-12-15 15:30:00,40.38,40.39,40.23,40.27,1332531.0,33.5781,33.5864,33.4534,33.4866,1332531.0
2020-12-15 15:40:00,40.26,40.41,40.24,40.39,1236346.0,33.4783,33.603,33.4617,33.5864,1236346.0
2020-12-15 15:50:00,40.39,40.46,40.32,40.46,1604962.0,33.5864,33.6446,33.5282,33.6446,1604962.0
2020-12-16 09:30:00,40.56,40.59,39.98,40.09,1342987.0,33.7278,33.7527,33.2455,33.3369,1342987.0
2020-12-16 09:40:00,40.09,40.16,39.98,40.0,582726.0,33.3369,33.3951,33.2455,33.2621,582726.0
2020-12-16 09:50:00,39.99,40.34,39.99,40.34,699701.0,33.2538,33.5448,33.2538,33.5448,699701.0
2020-12-16 10:00:00,40.34,40.36,40.16,40.21,733243.0,33.5448,33.5615,33.3951,33.4367,733243.0
2020-12-16 10:10:00,40.22,40.23,40.08,40.18,497783.0,33.445,33.4534,33.3286,33.4118,497783.0
2020-12-16 10:20:00,40.18,40.25,40.1,40.15,484006.0,33.4118,33.47,33.3453,33.3868,484006.0
2020-12-16 10:30:00,40.15,40.47,40.09,40.11,891714.0,33.3868,33.6529,33.3369,33.3536,891714.0
2020-12-16 10:40:00,40.11,40.17,40.02,40.06,735940.0,33.3536,33.4035,33.2787,33.312,735940.0
2020-12-16 10:50:00,40.06,40.14,40.02,40.12,806535.0,33.312,33.3785,33.2787,33.3619,806535.0
2020-12-16 11:00:00,40.13,40.16,40.02,40.14,853744.0,33.3702,33.3951,33.2787,33.3785,853744.0
2020-12-16 11:10:00,40.13,40.29,40.13,40.24,250436.0,33.3702,33.5032,33.3702,33.4617,250436.0
2020-12-16 11:20:00,40.24,40.53,40.18,40.52,1085940.0,33.4617,33.7028,33.4118,33.6945,1085940.0
2020-12-16 11:30:00,40.52,40.54,40.4,40.46,528384.0,33.6945,33.7111,33.5947,33.6446,528384.0
2020-12-16 11:40:00,40.46,40.52,40.42,40.46,300492.0,33.6446,33.6945,33.6114,33.6446,300492.0
2020-12-16 11:50:00,40.46,40.55,40.41,40.54,321556.0,33.6446,33.7195,33.603,33.7111,321556.0
2020-12-16 12:00:00,40.54,40.58,40.47,40.52,174927.0,33.7111,33.7444,33.6529,33.6945,174927.0
2020-12-16 12:10:00,40.53,40.56,40.43,40.51,334410.0,33.7028,33.7278,33.6197,33.6862,334410.0
2020-12-16 12:20:00,40.52,40.68,40.51,40.61,264773.0,33.6945,33.8276,33.6862,33.7693,264773.0
2020-12-16 12:30:00,40.62,40.69,40.59,40.65,561066.0,33.7777,33.8359,33.7527,33.8026,561066.0
2020-12-16 12:40:00,40.65,40.71,40.61,40.63,257909.0,33.8026,33.8525,33.7693,33.786,257909.0
2020-12-16 12:50:00,40.63,40.67,40.57,40.65,615541.0,33.786,33.8192,33.7361,33.8026,615541.0
2020-12-16 13:00:00,40.65,40.69,40.58,40.62,373345.0,33.8026,33.8359,33.7444,33.7777,373345.0
2020-12-16 13:10:00,40.61,40.64,40.54,40.59,383362.0,33.7693,33.7943,33.7111,33.7527,383362.0
2020-12-16 13:20:00,40.59,40.59,40.43,40.46,340443.0,33.7527,33.7527,33.6197,33.6446,340443.0
2020-12-16 13:30:00,40.47,40.52,40.45,40.49,242356.0,33.6529,33.6945,33.6363,33.6696,242356.0
2020-12-16 13:40:00,40.49,40.53,40.43,40.51,254747.0,33.6696,33.7028,33.6197,33.6862,254747.0
2020-12-16 13:50:00,40.51,40.51,40.4,40.48,640515.0,33.6862,33.6862,33.5947,33.6612,640515.0
2020-12-16 14:00:00,40.48,40.55,40.36,40.38,713240.0,33.6612,33.7195,33.5615,33.5781,713240.0
2020-12-16 14:10:00,40.38,40.41,40.27,40.28,530915.0,33.5781,33.603,33.4866,33.4949,530915.0
2020-12-16 14:20:00,40.29,40.33,40.25,40.3,365102.0,33.5032,33.5365,33.47,33.5116,365102.0
2020-12-16 14:30:00,40.3,40.45,40.27,40.43,326576.0,33.5116,33.6363,33.4866,33.6197,326576.0
2020-12-16 14:40:00,40.42,40.43,40.33,40.38,396907.0,33.6114,33.6197,33.5365,33.5781,396907.0
2020-12-16 14:50:00,40.38,40.45,40.35,40.41,560493.0,33.5781,33.6363,33.5531,33.603,560493.0
2020-12-16 15:00:00,40.42,40.42,40.28,40.3,669778.0,33.6114,33.6114,33.4949,33.5116,669778.0
2020-12-16 15:10:00,40.29,40.46,40.28,40.43,388126.0,33.5032,33.6446,33.4949,33.6197,388126.0
2020-12-16 15:20:00,40.43,40.45,40.33,40.35,439259.0,33.6197,33.6363,33.5365,33.5531,439259.0
2020-12-16 15:30:00,40.35,40.5,40.23,40.28,702922.0,33.5531,33.6779,33.4534,33.4949,702922.0
2020-12-16 15:40:00,40.28,40.32,40.17,40.29,1370843.0,33.4949,33.5282,33.4035,33.5032,1370843.0
2020-12-16 15:50:00,40.29,40.34,40.24,40.26,1422897.0,33.5032,33.5448,33.4617,33.4783,1422897.0
2020-12-17 09:30:00,40.62,40.63,40.21,40.3,1209013.0,33.7777,33.786,33.4367,33.5116,1209013.0
2020-12-17 09:40:00,40.3,40.38,40.09,40.19,718000.0,33.5116,33.5781,33.3369,33.4201,718000.0
2020-12-17 09:50:00,40.19,40.24,39.98,40.04,635881.0,33.4201,33.4617,33.2455,33.2954,635881.0
2020-12-17 10:00:00,40.04,40.13,39.93,40.02,996314.0,33.2954,33.3702,33.2039,33.2787,996314.0
2020-12-17 10:10:00,40.01,40.05,39.92,40.02,552569.0,33.2704,33.3037,33.1956,33.2787,552569.0
2020-12-17 10:20:00,40.01,40.15,39.95,40.06,447401.0,33.2704,33.3868,33.2205,33.312,447401.0
2020-12-17 10:30:00,40.06,40.16,39.9,39.95,616316.0,33.312,33.3951,33.1789,33.2205,616316.0
2020-12-17 10:40:00,39.95,40.12,39.83,40.12,491063.0,33.2205,33.3619,33.1207,33.3619,491063.0
2020-12-17 10:50:00,40.12,40.13,39.91,40.07,377210.0,33.3619,33.3702,33.1873,33.3203,377210.0
2020-12-17 11:00:00,40.07,40.09,39.97,40.04,287310.0,33.3203,33.3369,33.2372,33.2954,287310.0
2020-12-17 11:10:00,40.04,40.14,40.01,40.02,324347.0,33.2954,33.3785,33.2704,33.2787,324347.0
2020-12-17 11:20:00,40.03,40.03,39.94,39.98,424445.0,33.287,33.287,33.2122,33.2455,424445.0
2020-12-17 11:30:00,39.98,40.03,39.87,39.98,490464.0,33.2455,33.287,33.154,33.2455,490464.0
2020-12-17 11:40:00,39.99,40.03,39.95,39.98,379651.0,33.2538,33.287,33.2205,33.2455,379651.0
2020-12-17 11:50:00,39.98,40.02,39.88,40.01,476662.0,33.2455,33.2787,33.1623,33.2704,476662.0
2020-12-17 12:00:00,40.0,40.05,39.91,39.95,318328.0,33.2621,33.3037,33.1873,33.2205,318328.0
2020-12-17 12:10:00,39.95,40.05,39.95,40.02,411454.0,33.2205,33.3037,33.2205,33.2787,411454.0
2020-12-17 12:20:00,40.02,40.07,39.98,40.03,220907.0,33.2787,33.3203,33.2455,33.287,220907.0
2020-12-17 12:30:00,40.03,40.11,40.03,40.09,247781.0,33.287,33.3536,33.287,33.3369,247781.0
2020-12-17 12:40:00,40.09,40.1,39.97,39.99,272652.0,33.3369,33.3453,33.2372,33.2538,272652.0
2020-12-17 12:50:00,39.99,40.06,39.94,40.06,677483.0,33.2538,33.312,33.2122,33.312,677483.0
2020-12-17 13:00:00,40.05,40.07,39.97,40.0,240185.0,33.3037,33.3203,33.2372,33.2621,240185.0
2020-12-17 13:10:00,40.01,40.07,39.99,40.05,187925.0,33.2704,33.3203,33.2538,33.3037,187925.0
2020-12-17 13:20:00,40.04,40.12,40.04,40.09,366510.0,33.2954,33.3619,33.2954,33.3369,366510.0
2020-12-17 13:30:00,40.09,40.2,40.08,40.18,277333.0,33.3369,33.4284,33.3286,33.4118,277333.0
2020-12-17 13:40:00,40.18,40.19,40.05,40.07,256504.0,33.4118,33.4201,33.3037,33.3203,256504.0
2020-12-17 13:50:00,40.06,40.07,40.0,40.05,287620.0,33.312,33.3203,33.2621,33.3037,287620.0
2020-12-17 14:00:00,40.05,40.09,40.0,40.07,413206.0,33.3037,33.3369,33.2621,33.3203,413206.0
2020-12-17 14:10:00,40.07,40.09,40.0,40.02,295411.0,33.3203,33.3369,33.2621,33.2787,295411.0
2020-12-17 14:20:00,40.03,40.08,40.01,40.04,218313.0,33.287,33.3286,33.2704,33.2954,218313.0
2020-12-17 14:30:00,40.04,40.09,40.03,40.08,350165.0,33.2954,33.3369,33.287,33.3286,350165.0
2020-12-17 14:40:00,40.08,40.13,40.07,40.09,439035.0,33.3286,33.3702,33.3203,33.3369,439035.0
2020-12-17 14:50:00,40.09,40.16,40.07,40.15,447070.0,33.3369,33.3951,33.3203,33.3868,447070.0
2020-12-17 15:00:00,40.15,40.21,40.1,40.1,693824.0,33.3868,33.4367,33.3453,33.3453,693824.0
2020-12-17 15:10:00,40.1,40.16,40.08,40.11,714029.0,33.3453,33.3951,33.3286,33.3536,714029.0
2020-12-17 15:20:00,40.11,40.14,40.07,40.08,754097.0,33.3536,33.3785,33.3203,33.3286,754097.0
2020-12-17 15:30:00,40.08,40.08,39.92,40.0,1073210.0,33.3286,33.3286,33.1956,33.2621,1073210.0
2020-12-17 15:40:00,40.0,40.03,39.9,39.91,686639.0,33.2621,33.287,33.1789,33.1873,686639.0
2020-12-17 15:50:00,39.91,40.04,39.91,40.04,2447608.0,33.1873,33.2954,33.1873,33.2954,2447608.0
2020-12-18 09:30:00,39.99,40.21,39.79,39.94,1207223.0,33.2538,33.4367,33.0875,33.2122,1207223.0
2020-12-18 09:40:00,39.94,40.09,39.74,39.81,1048839.0,33.2122,33.3369,33.0459,33.1041,1048839.0
2020-12-18 09:50:00,39.81,39.83,39.65,39.71,596847.0,33.1041,33.1207,32.9711,33.0209,596847.0
2020-12-18 10:00:00,39.71,39.85,39.65,39.85,645655.0,33.0209,33.1374,32.9711,33.1374,645655.0
2020-12-18 10:10:00,39.86,39.93,39.74,39.8,778969.0,33.1457,33.2039,33.0459,33.0958,778969.0
2020-12-18 10:20:00,39.8,39.81,39.64,39.68,704320.0,33.0958,33.1041,32.9627,32.996,704320.0
2020-12-18 10:30:00,39.69,39.79,39.66,39.71,866723.0,33.0043,33.0875,32.9794,33.0209,866723.0
2020-12-18 10:40:00,39.7,39.74,39.61,39.64,690865.0,33.0126,33.0459,32.9378,32.9627,690865.0
2020-12-18 10:50:00,39.63,39.71,39.6,39.64,718700.0,32.9544,33.0209,32.9295,32.9627,718700.0
2020-12-18 11:00:00,39.64,39.7,39.6,39.64,516843.0,32.9627,33.0126,32.9295,32.9627,516843.0
2020-12-18 11:10:00,39.64,39.66,39.43,39.62,744444.0,32.9627,32.9794,32.7881,32.9461,744444.0
2020-12-18 11:20:00,39.63,39.74,39.55,39.55,721196.0,32.9544,33.0459,32.8879,32.8879,721196.0
2020-12-18 11:30:00,39.56,39.59,39.49,39.51,450624.0,32.8962,32.9212,32.838,32.8546,450624.0
2020-12-18 11:40:00,39.51,39.57,39.46,39.57,427266.0,32.8546,32.9045,32.8131,32.9045,427266.0
2020-12-18 11:50:00,39.56,39.61,39.55,39.58,567156.0,32.8962,32.9378,32.8879,32.9128,567156.0
2020-12-18 12:00:00,39.58,39.65,39.54,39.59,481645.0,32.9128,32.9711,32.8796,32.9212,481645.0
2020-12-18 12:10:00,39.6,39.67,39.54,39.63,600862.0,32.9295,32.9877,32.8796,32.9544,600862.0
2020-12-18 12:20:00,39.62,39.63,39.55,39.61,448992.0,32.9461,32.9544,32.8879,32.9378,448992.0
2020-12-18 12:30:00,39.6,39.68,39.57,39.67,374131.0,32.9295,32.996,32.9045,32.9877,374131.0
2020-12-18 12:40:00,39.68,39.68,39.6,39.62,415145.0,32.996,32.996,32.9295,32.9461,415145.0
2020-12-18 12:50:00,39.62,39.63,39.52,39.55,268673.0,32.9461,32.9544,32.863,32.8879,268673.0
2020-12-18 13:00:00,39.55,39.56,39.46,39.49,252614.0,32.8879,32.8962,32.8131,32.838,252614.0
2020-12-18 13:10:00,39.49,39.5,39.38,39.39,260916.0,32.838,32.8463,32.7465,32.7549,260916.0
2020-12-18 13:20:00,39.39,39.42,39.3,39.39,543004.0,32.7549,32.7798,32.68,32.7549,543004.0
2020-12-18 13:30:00,39.39,39.39,39.29,39.29,434597.0,32.7549,32.7549,32.6717,32.6717,434597.0
2020-12-18 13:40:00,39.3,39.35,39.26,39.27,1055758.0,32.68,32.7216,32.6468,32.6551,1055758.0
2020-12-18 13:50:00,39.27,39.34,39.25,39.26,644092.0,32.6551,32.7133,32.6384,32.6468,644092.0
2020-12-18 14:00:00,39.26,39.27,39.14,39.21,958836.0,32.6468,32.6551,32.547,32.6052,958836.0
2020-12-18 14:10:00,39.2,39.24,39.1,39.22,1211828.0,32.5969,32.6301,32.5137,32.6135,1211828.0
2020-12-18 14:20:00,39.23,39.29,39.19,39.26,752245.0,32.6218,32.6717,32.5885,32.6468,752245.0
2020-12-18 14:30:00,39.27,39.3,39.18,39.2,438451.0,32.6551,32.68,32.5802,32.5969,438451.0
2020-12-18 14:40:00,39.2,39.28,39.17,39.27,537276.0,32.5969,32.6634,32.5719,32.6551,537276.0
2020-12-18 14:50:00,39.26,39.29,39.22,39.28,569205.0,32.6468,32.6717,32.6135,32.6634,569205.0
2020-12-18 15:00:00,39.28,39.4,39.24,39.34,1073746.0,32.6634,32.7632,32.6301,32.7133,1073746.0
2020-12-18 15:10:00,39.34,39.35,39.23,39.27,823370.0,32.7133,32.7216,32.6218,32.6551,823370.0
2020-12-18 15:20:00,39.26,39.32,39.17,39.19,2053423.0,32.6468,32.6966,32.5719,32.5885,2053423.0
2020-12-18 15:30:00,39.19,39.2,39.09,39.12,1024010.0,32.5885,32.5969,32.5054,32.5303,1024010.0
2020-12-18 15:40:00,39.12,39.37,39.09,39.3,1817469.0,32.5303,32.7382,32.5054,32.68,1817469.0
2020-12-18 15:50:00,39.3,39.48,39.25,39.36,4742487.0,32.68,32.8297,32.6384,32.7299,4742487.0
2020-12-21 09:30:00,37.45,37.78,37.01,37.63,4214119.0,31.5664,31.8446,31.1955,31.7181,4214119.0
2020-12-21 09:40:00,37.62,37.99,37.62,37.97,2977654.0,31.7097,32.0216,31.7097,32.0047,2977654.0
2020-12-21 09:50:00,37.98,38.17,37.92,37.92,1942242.0,32.0132,32.1733,31.9626,31.9626,1942242.0
2020-12-21 10:00:00,37.92,38.05,37.63,37.75,1569212.0,31.9626,32.0722,31.7181,31.8193,1569212.0
2020-12-21 10:10:00,37.75,38.03,37.72,37.83,919503.0,31.8193,32.0553,31.794,31.8867,919503.0
2020-12-21 10:20:00,37.83,37.95,37.67,37.89,984997.0,31.8867,31.9879,31.7519,31.9373,984997.0
2020-12-21 10:30:00,37.88,38.14,37.84,38.1,1072722.0,31.9289,32.148,31.8951,32.1143,1072722.0
2020-12-21 10:40:00,38.09,38.29,38.01,38.27,970022.0,32.1059,32.2744,32.0384,32.2576,970022.0
2020-12-21 10:50:00,38.28,38.31,38.14,38.16,794387.0,32.266,32.2913,32.148,32.1649,794387.0
2020-12-21 11:00:00,38.15,38.31,38.15,38.3,1048893.0,32.1564,32.2913,32.1564,32.2829,1048893.0
2020-12-21 11:10:00,38.3,38.42,38.16,38.2,533673.0,32.2829,32.384,32.1649,32.1986,533673.0
2020-12-21 11:20:00,38.2,38.26,38.05,38.07,597037.0,32.1986,32.2492,32.0722,32.089,597037.0
2020-12-21 11:30:00,38.08,38.18,38.0,38.01,490170.0,32.0974,32.1817,32.03,32.0384,490170.0
2020-12-21 11:40:00,38.01,38.07,37.94,37.96,437144.0,32.0384,32.089,31.9794,31.9963,437144.0
2020-12-21 11:50:00,37.96,38.03,37.9,37.95,447666.0,31.9963,32.0553,31.9457,31.9879,447666.0
2020-12-21 12:00:00,37.95,38.01,37.88,37.91,544957.0,31.9879,32.0384,31.9289,31.9541,544957.0
2020-12-21 12:10:00,37.91,37.93,37.81,37.83,970095.0,31.9541,31.971,31.8699,31.8867,970095.0
2020-12-21 12:20:00,37.83,37.98,37.81,37.97,633712.0,31.8867,32.0132,31.8699,32.0047,633712.0
2020-12-21 12:30:00,37.97,38.01,37.9,37.92,388939.0,32.0047,32.0384,31.9457,31.9626,388939.0
2020-12-21 12:40:00,37.92,37.96,37.83,37.95,1098826.0,31.9626,31.9963,31.8867,31.9879,1098826.0
2020-12-21 12:50:00,37.95,38.01,37.93,37.98,925659.0,31.9879,32.0384,31.971,32.0132,925659.0
2020-12-21 13:00:00,37.98,38.12,37.95,38.06,615164.0,32.0132,32.1312,31.9879,32.0806,615164.0
2020-12-21 13:10:00,38.06,38.17,38.06,38.12,705304.0,32.0806,32.1733,32.0806,32.1312,705304.0
2020-12-21 13:20:00,38.12,38.21,38.04,38.19,784693.0,32.1312,32.207,32.0637,32.1902,784693.0
2020-12-21 13:30:00,38.19,38.24,38.14,38.2,416748.0,32.1902,32.2323,32.148,32.1986,416748.0
2020-12-21 13:40:00,38.21,38.31,38.21,38.24,595976.0,32.207,32.2913,32.207,32.2323,595976.0
2020-12-21 13:50:00,38.25,38.27,38.18,38.2,439094.0,32.2407,32.2576,32.1817,32.1986,439094.0
2020-12-21 14:00:00,38.2,38.21,38.14,38.21,427402.0,32.1986,32.207,32.148,32.207,427402.0
2020-12-21 14:10:00,38.2,38.37,38.19,38.35,653328.0,32.1986,32.3419,32.1902,32.325,653328.0
2020-12-21 14:20:00,38.34,38.46,38.32,38.39,603761.0,32.3166,32.4177,32.2997,32.3587,603761.0
2020-12-21 14:30:00,38.39,38.47,38.37,38.43,826178.0,32.3587,32.4262,32.3419,32.3925,826178.0
2020-12-21 14:40:00,38.44,38.45,38.32,38.33,716493.0,32.4009,32.4093,32.2997,32.3082,716493.0
2020-12-21 14:50:00,38.33,38.35,38.22,38.23,643027.0,32.3082,32.325,32.2154,32.2239,643027.0
2020-12-21 15:00:00,38.23,38.27,38.16,38.18,733732.0,32.2239,32.2576,32.1649,32.1817,733732.0
2020-12-21 15:10:00,38.18,38.28,38.15,38.27,828584.0,32.1817,32.266,32.1564,32.2576,828584.0
2020-12-21 15:20:00,38.27,38.31,38.17,38.26,705229.0,32.2576,32.2913,32.1733,32.2492,705229.0
2020-12-21 15:30:00,38.25,38.26,38.09,38.23,821288.0,32.2407,32.2492,32.1059,32.2239,821288.0
2020-12-21 15:40:00,38.22,38.27,38.11,38.14,830391.0,32.2154,32.2576,32.1227,32.148,830391.0
2020-12-21 15:50:00,38.14,38.19,38.02,38.14,1898810.0,32.148,32.1902,32.0469,32.148,1898810.0
2020-12-22 09:30:00,38.05,38.05,37.87,37.98,1744765.0,32.0722,32.0722,31.9204,32.0132,1744765.0
2020-12-22 09:40:00,37.97,38.1,37.9,38.02,748708.0,32.0047,32.1143,31.9457,32.0469,748708.0
2020-12-22 09:50:00,38.02,38.02,37.81,37.84,435446.0,32.0469,32.0469,31.8699,31.8951,435446.0
2020-12-22 10:00:00,37.84,38.08,37.81,38.06,710642.0,31.8951,32.0974,31.8699,32.0806,710642.0
2020-12-22 10:10:00,38.07,38.1,37.9,38.06,761638.0,32.089,32.1143,31.9457,32.0806,761638.0
2020-12-22 10:20:00,38.05,38.18,38.01,38.16,412037.0,32.0722,32.1817,32.0384,32.1649,412037.0
2020-12-22 10:30:00,38.16,38.17,37.99,38.07,521906.0,32.1649,32.1733,32.0216,32.089,521906.0
2020-12-22 10:40:00,38.08,38.1,37.95,37.95,535550.0,32.0974,32.1143,31.9879,31.9879,535550.0
2020-12-22 10:50:00,37.96,38.02,37.94,37.99,384464.0,31.9963,32.0469,31.9794,32.0216,384464.0
2020-12-22 11:00:00,37.99,38.11,37.98,37.98,365986.0,32.0216,32.1227,32.0132,32.0132,365986.0
2020-12-22 11:10:00,37.98,38.02,37.96,37.97,266089.0,32.0132,32.0469,31.9963,32.0047,266089.0
2020-12-22 11:20:00,37.96,38.0,37.9,37.95,347207.0,31.9963,32.03,31.9457,31.9879,347207.0
2020-12-22 11:30:00,37.95,38.01,37.9,37.91,555002.0,31.9879,32.0384,31.9457,31.9541,555002.0
2020-12-22 11:40:00,37.9,38.0,37.86,38.0,355769.0,31.9457,32.03,31.912,32.03,355769.0
2020-12-22 11:50:00,38.0,38.0,37.92,37.95,400151.0,32.03,32.03,31.9626,31.9879,400151.0
2020-12-22 12:00:00,37.94,37.99,37.9,37.93,510051.0,31.9794,32.0216,31.9457,31.971,510051.0
2020-12-22 12:10:00,37.94,37.95,37.86,37.91,350400.0,31.9794,31.9879,31.912,31.9541,350400.0
2020-12-22 12:20:00,37.92,37.92,37.78,37.79,500967.0,31.9626,31.9626,31.8446,31.853,500967.0
2020-12-22 12:30:00,37.79,37.93,37.76,37.91,462644.0,31.853,31.971,31.8277,31.9541,462644.0
2020-12-22 12:40:00,37.91,38.07,37.9,38.06,413505.0,31.9541,32.089,31.9457,32.0806,413505.0
2020-12-22 12:50:00,38.06,38.07,37.99,38.03,430802.0,32.0806,32.089,32.0216,32.0553,430802.0
2020-12-22 13:00:00,38.04,38.04,37.9,37.95,351207.0,32.0637,32.0637,31.9457,31.9879,351207.0
2020-12-22 13:10:00,37.95,37.99,37.89,37.93,307454.0,31.9879,32.0216,31.9373,31.971,307454.0
2020-12-22 13:20:00,37.94,37.95,37.86,37.87,205811.0,31.9794,31.9879,31.912,31.9204,205811.0
2020-12-22 13:30:00,37.88,37.93,37.85,37.9,402849.0,31.9289,31.971,31.9036,31.9457,402849.0
2020-12-22 13:40:00,37.9,37.97,37.87,37.93,464133.0,31.9457,32.0047,31.9204,31.971,464133.0
2020-12-22 13:50:00,37.93,37.97,37.9,37.93,430312.0,31.971,32.0047,31.9457,31.971,430312.0
2020-12-22 14:00:00,37.94,37.96,37.87,37.88,325985.0,31.9794,31.9963,31.9204,31.9289,325985.0
2020-12-22 14:10:00,37.88,37.91,37.83,37.88,385540.0,31.9289,31.9541,31.8867,31.9289,385540.0
2020-12-22 14:20:00,37.87,37.91,37.84,37.84,306190.0,31.9204,31.9541,31.8951,31.8951,306190.0
2020-12-22 14:30:00,37.84,37.85,37.76,37.79,591042.0,31.8951,31.9036,31.8277,31.853,591042.0
2020-12-22 14:40:00,37.79,37.85,37.76,37.82,640982.0,31.853,31.9036,31.8277,31.8783,640982.0
2020-12-22 14:50:00,37.83,37.86,37.77,37.79,566905.0,31.8867,31.912,31.8361,31.853,566905.0
2020-12-22 15:00:00,37.78,37.81,37.7,37.7,672918.0,31.8446,31.8699,31.7771,31.7771,672918.0
2020-12-22 15:10:00,37.7,37.71,37.56,37.58,988030.0,31.7771,31.7856,31.6591,31.676,988030.0
2020-12-22 15:20:00,37.58,37.63,37.51,37.53,349496.0,31.676,31.7181,31.617,31.6338,349496.0
2020-12-22 15:30:00,37.53,37.61,37.51,37.52,925615.0,31.6338,31.7013,31.617,31.6254,925615.0
2020-12-22 15:40:00,37.52,37.57,37.45,37.51,1306418.0,31.6254,31.6676,31.5664,31.617,1306418.0
2020-12-22 15:50:00,37.5,37.54,37.46,37.49,1615643.0,31.6086,31.6423,31.5748,31.6001,1615643.0
2020-12-23 09:30:00,37.83,38.17,37.8,38.12,1483644.0,31.8867,32.1733,31.8614,32.1312,1483644.0
2020-12-23 09:40:00,38.11,38.34,38.08,38.33,1084006.0,32.1227,32.3166,32.0974,32.3082,1084006.0
2020-12-23 09:50:00,38.34,38.5,38.32,38.34,1406381.0,32.3166,32.4515,32.2997,32.3166,1406381.0
2020-12-23 10:00:00,38.34,38.5,38.31,38.48,1169266.0,32.3166,32.4515,32.2913,32.4346,1169266.0
2020-12-23 10:10:00,38.49,38.56,38.24,38.27,695929.0,32.443,32.502,32.2323,32.2576,695929.0
2020-12-23 10:20:00,38.27,38.4,38.22,38.33,546300.0,32.2576,32.3672,32.2154,32.3082,546300.0
2020-12-23 10:30:00,38.34,38.5,38.3,38.46,639578.0,32.3166,32.4515,32.2829,32.4177,639578.0
2020-12-23 10:40:00,38.46,38.64,38.42,38.64,446908.0,32.4177,32.5695,32.384,32.5695,446908.0
2020-12-23 10:50:00,38.63,38.68,38.56,38.65,887506.0,32.561,32.6032,32.502,32.5779,887506.0
2020-12-23 11:00:00,38.64,38.71,38.54,38.66,635854.0,32.5695,32.6285,32.4852,32.5863,635854.0
2020-12-23 11:10:00,38.66,38.83,38.62,38.82,972731.0,32.5863,32.7296,32.5526,32.7212,972731.0
2020-12-23 11:20:00,38.83,38.85,38.69,38.73,1056021.0,32.7296,32.7465,32.6116,32.6453,1056021.0
2020-12-23 11:30:00,38.74,38.79,38.63,38.65,717372.0,32.6538,32.6959,32.561,32.5779,717372.0
2020-12-23 11:40:00,38.65,38.67,38.53,38.55,630585.0,32.5779,32.5947,32.4767,32.4936,630585.0
2020-12-23 11:50:00,38.56,38.57,38.46,38.51,450458.0,32.502,32.5105,32.4177,32.4599,450458.0
2020-12-23 12:00:00,38.52,38.55,38.37,38.39,425949.0,32.4683,32.4936,32.3419,32.3587,425949.0
2020-12-23 12:10:00,38.38,38.42,38.3,38.34,309614.0,32.3503,32.384,32.2829,32.3166,309614.0
2020-12-23 12:20:00,38.34,38.36,38.21,38.22,279252.0,32.3166,32.3335,32.207,32.2154,279252.0
2020-12-23 12:30:00,38.22,38.32,38.18,38.29,658027.0,32.2154,32.2997,32.1817,32.2744,658027.0
2020-12-23 12:40:00,38.29,38.42,38.28,38.38,402859.0,32.2744,32.384,32.266,32.3503,402859.0
2020-12-23 12:50:00,38.39,38.44,38.38,38.4,215942.0,32.3587,32.4009,32.3503,32.3672,215942.0
2020-12-23 13:00:00,38.4,38.42,38.34,38.35,376760.0,32.3672,32.384,32.3166,32.325,376760.0
2020-12-23 13:10:00,38.36,38.4,38.32,38.33,329210.0,32.3335,32.3672,32.2997,32.3082,329210.0
2020-12-23 13:20:00,38.33,38.35,38.26,38.34,377170.0,32.3082,32.325,32.2492,32.3166,377170.0
2020-12-23 13:30:00,38.34,38.37,38.28,38.32,300116.0,32.3166,32.3419,32.266,32.2997,300116.0
2020-12-23 13:40:00,38.32,38.42,38.31,38.36,406219.0,32.2997,32.384,32.2913,32.3335,406219.0
2020-12-23 13:50:00,38.37,38.43,38.36,38.4,275188.0,32.3419,32.3925,32.3335,32.3672,275188.0
2020-12-23 14:00:00,38.41,38.46,38.38,38.4,299481.0,32.3756,32.4177,32.3503,32.3672,299481.0
2020-12-23 14:10:00,38.41,38.43,38.35,38.36,388623.0,32.3756,32.3925,32.325,32.3335,388623.0
2020-12-23 14:20:00,38.36,38.44,38.34,38.39,341733.0,32.3335,32.4009,32.3166,32.3587,341733.0
2020-12-23 14:30:00,38.4,38.45,38.36,38.38,242064.0,32.3672,32.4093,32.3335,32.3503,242064.0
2020-12-23 14:40:00,38.37,38.47,38.37,38.47,345709.0,32.3419,32.4262,32.3419,32.4262,345709.0
2020-12-23 14:50:00,38.47,38.49,38.41,38.41,280137.0,32.4262,32.443,32.3756,32.3756,280137.0
2020-12-23 15:00:00,38.42,38.44,38.39,38.43,400465.0,32.384,32.4009,32.3587,32.3925,400465.0
2020-12-23 15:10:00,38.42,38.46,38.39,38.39,374549.0,32.384,32.4177,32.3587,32.3587,374549.0
2020-12-23 15:20:00,38.39,38.41,38.32,38.33,336322.0,32.3587,32.3756,32.2997,32.3082,336322.0
2020-12-23 15:30:00,38.34,38.45,38.28,38.45,690561.0,32.3166,32.4093,32.266,32.4093,690561.0
2020-12-23 15:40:00,38.44,38.51,38.39,38.4,973206.0,32.4009,32.4599,32.3587,32.3672,973206.0
2020-12-23 15:50:00,38.4,38.41,38.26,38.32,1877785.0,32.3672,32.3756,32.2492,32.2997,1877785.0
2020-12-24 09:30:00,38.42,38.42,37.92,37.97,1638277.0,32.384,32.384,31.9626,32.0047,1638277.0
2020-12-24 09:40:00,37.96,38.07,37.8,37.87,932203.0,31.9963,32.089,31.8614,31.9204,932203.0
2020-12-24 09:50:00,37.87,38.04,37.83,37.98,545508.0,31.9204,32.0637,31.8867,32.0132,545508.0
2020-12-24 10:00:00,37.97,37.97,37.79,37.81,583675.0,32.0047,32.0047,31.853,31.8699,583675.0
2020-12-24 10:10:00,37.8,38.0,37.79,37.97,648241.0,31.8614,32.03,31.853,32.0047,648241.0
2020-12-24 10:20:00,37.97,38.01,37.82,37.86,304215.0,32.0047,32.0384,31.8783,31.912,304215.0
2020-12-24 10:30:00,37.86,37.87,37.74,37.81,382233.0,31.912,31.9204,31.8109,31.8699,382233.0
2020-12-24 10:40:00,37.81,37.95,37.79,37.95,333883.0,31.8699,31.9879,31.853,31.9879,333883.0
2020-12-24 10:50:00,37.95,38.11,37.93,38.09,461766.0,31.9879,32.1227,31.971,32.1059,461766.0
2020-12-24 11:00:00,38.09,38.1,37.97,38.1,388137.0,32.1059,32.1143,32.0047,32.1143,388137.0
2020-12-24 11:10:00,38.1,38.12,38.0,38.0,352588.0,32.1143,32.1312,32.03,32.03,352588.0
2020-12-24 11:20:00,38.0,38.09,38.0,38.02,293320.0,32.03,32.1059,32.03,32.0469,293320.0
2020-12-24 11:30:00,38.03,38.04,37.96,37.97,413046.0,32.0553,32.0637,31.9963,32.0047,413046.0
2020-12-24 11:40:00,37.97,38.03,37.95,37.99,253768.0,32.0047,32.0553,31.9879,32.0216,253768.0
2020-12-24 11:50:00,37.99,38.09,37.96,38.05,358068.0,32.0216,32.1059,31.9963,32.0722,358068.0
2020-12-24 12:00:00,38.05,38.09,37.95,38.05,368386.0,32.0722,32.1059,31.9879,32.0722,368386.0
2020-12-24 12:10:00,38.06,38.11,37.99,38.02,399273.0,32.0806,32.1227,32.0216,32.0469,399273.0
2020-12-24 12:20:00,38.02,38.07,37.97,38.05,332820.0,32.0469,32.089,32.0047,32.0722,332820.0
2020-12-24 12:30:00,38.05,38.1,38.04,38.05,262452.0,32.0722,32.1143,32.0637,32.0722,262452.0
2020-12-24 12:40:00,38.05,38.07,37.91,38.0,422156.0,32.0722,32.089,31.9541,32.03,422156.0
2020-12-24 12:50:00,38.0,38.1,37.97,38.09,1046066.0,32.03,32.1143,32.0047,32.1059,1046066.0
2020-12-28 09:30:00,38.28,38.33,38.07,38.19,1484101.0,32.266,32.3082,32.089,32.1902,1484101.0
2020-12-28 09:40:00,38.19,38.46,38.13,38.45,825055.0,32.1902,32.4177,32.1396,32.4093,825055.0
2020-12-28 09:50:00,38.45,38.52,38.41,38.43,524487.0,32.4093,32.4683,32.3756,32.3925,524487.0
2020-12-28 10:00:00,38.43,38.58,38.42,38.55,836546.0,32.3925,32.5189,32.384,32.4936,836546.0
2020-12-28 10:10:00,38.56,38.74,38.55,38.61,573940.0,32.502,32.6538,32.4936,32.5442,573940.0
2020-12-28 10:20:00,38.62,38.73,38.58,38.65,593080.0,32.5526,32.6453,32.5189,32.5779,593080.0
2020-12-28 10:30:00,38.65,38.66,38.21,38.22,494718.0,32.5779,32.5863,32.207,32.2154,494718.0
2020-12-28 10:40:00,38.22,38.24,38.09,38.14,367087.0,32.2154,32.2323,32.1059,32.148,367087.0
2020-12-28 10:50:00,38.14,38.16,37.95,38.01,891600.0,32.148,32.1649,31.9879,32.0384,891600.0
2020-12-28 11:00:00,38.01,38.05,37.95,38.05,416395.0,32.0384,32.0722,31.9879,32.0722,416395.0
2020-12-28 11:10:00,38.05,38.08,37.91,37.93,448900.0,32.0722,32.0974,31.9541,31.971,448900.0
2020-12-28 11:20:00,37.92,38.06,37.9,38.03,339647.0,31.9626,32.0806,31.9457,32.0553,339647.0
2020-12-28 11:30:00,38.04,38.07,37.93,37.97,175089.0,32.0637,32.089,31.971,32.0047,175089.0
2020-12-28 11:40:00,37.96,38.0,37.93,37.99,232606.0,31.9963,32.03,31.971,32.0216,232606.0
2020-12-28 11:50:00,37.99,38.04,37.93,38.01,345126.0,32.0216,32.0637,31.971,32.0384,345126.0
2020-12-28 12:00:00,38.0,38.08,37.98,38.0,176018.0,32.03,32.0974,32.0132,32.03,176018.0
2020-12-28 12:10:00,38.0,38.01,37.93,37.97,306127.0,32.03,32.0384,31.971,32.0047,306127.0
2020-12-28 12:20:00,37.98,38.11,37.95,38.06,513237.0,32.0132,32.1227,31.9879,32.0806,513237.0
2020-12-28 12:30:00,38.07,38.12,38.04,38.07,179098.0,32.089,32.1312,32.0637,32.089,179098.0
2020-12-28 12:40:00,38.07,38.17,38.06,38.11,238629.0,32.089,32.1733,32.0806,32.1227,238629.0
2020-12-28 12:50:00,38.11,38.12,37.97,38.0,241931.0,32.1227,32.1312,32.0047,32.03,241931.0
2020-12-28 13:00:00,38.0,38.05,37.95,38.03,177646.0,32.03,32.0722,31.9879,32.0553,177646.0
2020-12-28 13:10:00,38.02,38.04,37.96,37.98,197737.0,32.0469,32.0637,31.9963,32.0132,197737.0
2020-12-28 13:20:00,37.98,38.03,37.95,37.96,183914.0,32.0132,32.0553,31.9879,31.9963,183914.0
2020-12-28 13:30:00,37.96,38.01,37.92,38.0,227240.0,31.9963,32.0384,31.9626,32.03,227240.0
2020-12-28 13:40:00,37.99,38.01,37.92,37.95,216981.0,32.0216,32.0384,31.9626,31.9879,216981.0
2020-12-28 13:50:00,37.95,37.96,37.87,37.87,402930.0,31.9879,31.9963,31.9204,31.9204,402930.0
2020-12-28 14:00:00,37.87,37.92,37.85,37.87,329836.0,31.9204,31.9626,31.9036,31.9204,329836.0
2020-12-28 14:10:00,37.88,37.97,37.83,37.91,263859.0,31.9289,32.0047,31.8867,31.9541,263859.0
2020-12-28 14:20:00,37.9,37.95,37.84,37.86,352038.0,31.9457,31.9879,31.8951,31.912,352038.0
2020-12-28 14:30:00,37.85,37.91,37.83,37.86,310879.0,31.9036,31.9541,31.8867,31.912,310879.0
2020-12-28 14:40:00,37.87,37.92,37.83,37.87,298193.0,31.9204,31.9626,31.8867,31.9204,298193.0
2020-12-28 14:50:00,37.87,37.88,37.82,37.86,332597.0,31.9204,31.9289,31.8783,31.912,332597.0
2020-12-28 15:00:00,37.85,37.86,37.78,37.8,409250.0,31.9036,31.912,31.8446,31.8614,409250.0
2020-12-28 15:10:00,37.79,37.83,37.76,37.8,265925.0,31.853,31.8867,31.8277,31.8614,265925.0
2020-12-28 15:20:00,37.79,37.85,37.79,37.82,310794.0,31.853,31.9036,31.853,31.8783,310794.0
2020-12-28 15:30:00,37.82,37.86,37.78,37.8,348935.0,31.8783,31.912,31.8446,31.8614,348935.0
2020-12-28 15:40:00,37.8,37.89,37.78,37.85,429907.0,31.8614,31.9373,31.8446,31.9036,429907.0
2020-12-28 15:50:00,37.85,37.9,37.77,37.85,1092592.0,31.9036,31.9457,31.8361,31.9036,1092592.0
2020-12-29 09:30:00,38.11,38.21,37.85,38.09,1047378.0,32.1227,32.207,31.9036,32.1059,1047378.0
2020-12-29 09:40:00,38.08,38.22,38.03,38.16,546322.0,32.0974,32.2154,32.0553,32.1649,546322.0
2020-12-29 09:50:00,38.15,38.16,37.78,37.83,818113.0,32.1564,32.1649,31.8446,31.8867,818113.0
2020-12-29 10:00:00,37.83,37.98,37.74,37.79,489623.0,31.8867,32.0132,31.8109,31.853,489623.0
2020-12-29 10:10:00,37.78,37.79,37.57,37.68,652427.0,31.8446,31.853,31.6676,31.7603,652427.0
2020-12-29 10:20:00,37.68,37.82,37.66,37.67,423468.0,31.7603,31.8783,31.7434,31.7519,423468.0
2020-12-29 10:30:00,37.67,37.77,37.5,37.7,862394.0,31.7519,31.8361,31.6086,31.7771,862394.0
2020-12-29 10:40:00,37.71,37.89,37.67,37.82,453134.0,31.7856,31.9373,31.7519,31.8783,453134.0
2020-12-29 10:50:00,37.82,37.89,37.71,37.87,535579.0,31.8783,31.9373,31.7856,31.9204,535579.0
2020-12-29 11:00:00,37.87,37.88,37.73,37.86,335213.0,31.9204,31.9289,31.8024,31.912,335213.0
2020-12-29 11:10:00,37.86,37.87,37.73,37.74,609330.0,31.912,31.9204,31.8024,31.8109,609330.0
2020-12-29 11:20:00,37.74,37.77,37.61,37.63,566409.0,31.8109,31.8361,31.7013,31.7181,566409.0
2020-12-29 11:30:00,37.63,37.73,37.59,37.68,472861.0,31.7181,31.8024,31.6844,31.7603,472861.0
2020-12-29 11:40:00,37.67,37.75,37.66,37.72,253726.0,31.7519,31.8193,31.7434,31.794,253726.0
2020-12-29 11:50:00,37.72,37.77,37.6,37.64,336362.0,31.794,31.8361,31.6929,31.7266,336362.0
2020-12-29 12:00:00,37.64,37.82,37.64,37.77,732945.0,31.7266,31.8783,31.7266,31.8361,732945.0
2020-12-29 12:10:00,37.77,37.78,37.66,37.69,342748.0,31.8361,31.8446,31.7434,31.7687,342748.0
2020-12-29 12:20:00,37.69,37.7,37.57,37.62,259914.0,31.7687,31.7771,31.6676,31.7097,259914.0
2020-12-29 12:30:00,37.62,37.63,37.54,37.54,328196.0,31.7097,31.7181,31.6423,31.6423,328196.0
2020-12-29 12:40:00,37.55,37.59,37.51,37.55,293361.0,31.6507,31.6844,31.617,31.6507,293361.0
2020-12-29 12:50:00,37.54,37.58,37.49,37.57,297398.0,31.6423,31.676,31.6001,31.6676,297398.0
2020-12-29 13:00:00,37.56,37.59,37.45,37.52,437325.0,31.6591,31.6844,31.5664,31.6254,437325.0
2020-12-29 13:10:00,37.52,37.61,37.49,37.58,369889.0,31.6254,31.7013,31.6001,31.676,369889.0
2020-12-29 13:20:00,37.57,37.58,37.47,37.54,268908.0,31.6676,31.676,31.5833,31.6423,268908.0
2020-12-29 13:30:00,37.53,37.61,37.53,37.59,195178.0,31.6338,31.7013,31.6338,31.6844,195178.0
2020-12-29 13:40:00,37.59,37.62,37.55,37.59,323633.0,31.6844,31.7097,31.6507,31.6844,323633.0
2020-12-29 13:50:00,37.59,37.61,37.53,37.57,208896.0,31.6844,31.7013,31.6338,31.6676,208896.0
2020-12-29 14:00:00,37.57,37.58,37.51,37.53,174691.0,31.6676,31.676,31.617,31.6338,174691.0
2020-12-29 14:10:00,37.53,37.57,37.45,37.48,212036.0,31.6338,31.6676,31.5664,31.5917,212036.0
2020-12-29 14:20:00,37.48,37.54,37.47,37.49,251905.0,31.5917,31.6423,31.5833,31.6001,251905.0
2020-12-29 14:30:00,37.48,37.53,37.48,37.51,365126.0,31.5917,31.6338,31.5917,31.617,365126.0
2020-12-29 14:40:00,37.5,37.56,37.48,37.54,326074.0,31.6086,31.6591,31.5917,31.6423,326074.0
2020-12-29 14:50:00,37.54,37.58,37.52,37.55,279441.0,31.6423,31.676,31.6254,31.6507,279441.0
2020-12-29 15:00:00,37.55,37.64,37.55,37.63,376793.0,31.6507,31.7266,31.6507,31.7181,376793.0
2020-12-29 15:10:00,37.64,37.74,37.64,37.68,300075.0,31.7266,31.8109,31.7266,31.7603,300075.0
2020-12-29 15:20:00,37.68,37.71,37.66,37.7,441493.0,31.7603,31.7856,31.7434,31.7771,441493.0
2020-12-29 15:30:00,37.7,37.76,37.67,37.72,643538.0,31.7771,31.8277,31.7519,31.794,643538.0
2020-12-29 15:40:00,37.72,37.75,37.67,37.7,536962.0,31.794,31.8193,31.7519,31.7771,536962.0
2020-12-29 15:50:00,37.69,37.71,37.6,37.62,1197824.0,31.7687,31.7856,31.6929,31.7097,1197824.0
2020-12-30 09:30:00,37.7,38.03,37.57,38.03,1378294.0,31.7771,32.0553,31.6676,32.0553,1378294.0
2020-12-30 09:40:00,38.04,38.18,38.03,38.1,708343.0,32.0637,32.1817,32.0553,32.1143,708343.0
2020-12-30 09:50:00,38.11,38.3,38.11,38.3,764717.0,32.1227,32.2829,32.1227,32.2829,764717.0
2020-12-30 10:00:00,38.29,38.31,38.12,38.26,761204.0,32.2744,32.2913,32.1312,32.2492,761204.0
2020-12-30 10:10:00,38.26,38.28,38.16,38.23,341698.0,32.2492,32.266,32.1649,32.2239,341698.0
2020-12-30 10:20:00,38.23,38.35,38.21,38.31,343349.0,32.2239,32.325,32.207,32.2913,343349.0
2020-12-30 10:30:00,38.32,38.39,38.25,38.31,683147.0,32.2997,32.3587,32.2407,32.2913,683147.0
2020-12-30 10:40:00,38.31,38.5,38.3,38.46,819758.0,32.2913,32.4515,32.2829,32.4177,819758.0
2020-12-30 10:50:00,38.45,38.57,38.4,38.55,745475.0,32.4093,32.5105,32.3672,32.4936,745475.0
2020-12-30 11:00:00,38.55,38.58,38.43,38.45,789219.0,32.4936,32.5189,32.3925,32.4093,789219.0
2020-12-30 11:10:00,38.45,38.46,38.32,38.34,748012.0,32.4093,32.4177,32.2997,32.3166,748012.0
2020-12-30 11:20:00,38.34,38.36,38.13,38.14,355947.0,32.3166,32.3335,32.1396,32.148,355947.0
2020-12-30 11:30:00,38.13,38.21,38.12,38.16,538437.0,32.1396,32.207,32.1312,32.1649,538437.0
2020-12-30 11:40:00,38.16,38.21,38.1,38.12,450124.0,32.1649,32.207,32.1143,32.1312,450124.0
2020-12-30 11:50:00,38.12,38.18,38.03,38.03,338994.0,32.1312,32.1817,32.0553,32.0553,338994.0
2020-12-30 12:00:00,38.03,38.17,38.0,38.14,549606.0,32.0553,32.1733,32.03,32.148,549606.0
2020-12-30 12:10:00,38.14,38.21,38.12,38.18,259732.0,32.148,32.207,32.1312,32.1817,259732.0
2020-12-30 12:20:00,38.18,38.23,38.12,38.16,213565.0,32.1817,32.2239,32.1312,32.1649,213565.0
2020-12-30 12:30:00,38.16,38.2,38.14,38.16,205048.0,32.1649,32.1986,32.148,32.1649,205048.0
2020-12-30 12:40:00,38.16,38.17,38.05,38.07,411524.0,32.1649,32.1733,32.0722,32.089,411524.0
2020-12-30 12:50:00,38.07,38.13,38.05,38.09,197475.0,32.089,32.1396,32.0722,32.1059,197475.0
2020-12-30 13:00:00,38.09,38.11,38.04,38.06,225500.0,32.1059,32.1227,32.0637,32.0806,225500.0
2020-12-30 13:10:00,38.06,38.1,38.04,38.07,184881.0,32.0806,32.1143,32.0637,32.089,184881.0
2020-12-30 13:20:00,38.07,38.09,38.02,38.04,205957.0,32.089,32.1059,32.0469,32.0637,205957.0
2020-12-30 13:30:00,38.04,38.14,38.03,38.09,186120.0,32.0637,32.148,32.0553,32.1059,186120.0
2020-12-30 13:40:00,38.1,38.18,38.08,38.14,239835.0,32.1143,32.1817,32.0974,32.148,239835.0
2020-12-30 13:50:00,38.14,38.16,38.02,38.03,172720.0,32.148,32.1649,32.0469,32.0553,172720.0
2020-12-30 14:00:00,38.04,38.17,38.03,38.14,435876.0,32.0637,32.1733,32.0553,32.148,435876.0
2020-12-30 14:10:00,38.14,38.18,38.12,38.17,283964.0,32.148,32.1817,32.1312,32.1733,283964.0
2020-12-30 14:20:00,38.17,38.19,38.11,38.17,159274.0,32.1733,32.1902,32.1227,32.1733,159274.0
2020-12-30 14:30:00,38.17,38.2,38.15,38.17,209518.0,32.1733,32.1986,32.1564,32.1733,209518.0
2020-12-30 14:40:00,38.16,38.21,38.14,38.18,324086.0,32.1649,32.207,32.148,32.1817,324086.0
2020-12-30 14:50:00,38.18,38.19,38.08,38.1,246353.0,32.1817,32.1902,32.0974,32.1143,246353.0
2020-12-30 15:00:00,38.11,38.16,38.1,38.14,629652.0,32.1227,32.1649,32.1143,32.148,629652.0
2020-12-30 15:10:00,38.13,38.16,38.11,38.15,310779.0,32.1396,32.1649,32.1227,32.1564,310779.0
2020-12-30 15:20:00,38.15,38.16,38.11,38.15,523747.0,32.1564,32.1649,32.1227,32.1564,523747.0
2020-12-30 15:30:00,38.15,38.29,38.15,38.27,466541.0,32.1564,32.2744,32.1564,32.2576,466541.0
2020-12-30 15:40:00,38.27,38.28,38.16,38.17,479970.0,32.2576,32.266,32.1649,32.1733,479970.0
2020-12-30 15:50:00,38.17,38.32,38.17,38.24,2057843.0,32.1733,32.2997,32.1733,32.2323,2057843.0
2020-12-31 09:30:00,38.06,38.1,37.84,38.02,1579722.0,32.0806,32.1143,31.8951,32.0469,1579722.0
2020-12-31 09:40:00,38.03,38.21,37.96,38.04,506738.0,32.0553,32.207,31.9963,32.0637,506738.0
2020-12-31 09:50:00,38.03,38.07,37.9,37.93,587004.0,32.0553,32.089,31.9457,31.971,587004.0
2020-12-31 10:00:00,37.93,38.04,37.86,37.87,671195.0,31.971,32.0637,31.912,31.9204,671195.0
2020-12-31 10:10:00,37.88,37.98,37.86,37.95,424395.0,31.9289,32.0132,31.912,31.9879,424395.0
2020-12-31 10:20:00,37.95,38.1,37.94,38.08,455172.0,31.9879,32.1143,31.9794,32.0974,455172.0
2020-12-31 10:30:00,38.07,38.14,38.0,38.1,443031.0,32.089,32.148,32.03,32.1143,443031.0
2020-12-31 10:40:00,38.11,38.11,37.98,38.04,337419.0,32.1227,32.1227,32.0132,32.0637,337419.0
2020-12-31 10:50:00,38.04,38.07,37.99,38.01,246621.0,32.0637,32.089,32.0216,32.0384,246621.0
2020-12-31 11:00:00,38.0,38.15,37.94,38.07,319266.0,32.03,32.1564,31.9794,32.089,319266.0
2020-12-31 11:10:00,38.08,38.09,37.96,38.07,326653.0,32.0974,32.1059,31.9963,32.089,326653.0
2020-12-31 11:20:00,38.07,38.09,37.91,37.94,347550.0,32.089,32.1059,31.9541,31.9794,347550.0
2020-12-31 11:30:00,37.95,37.97,37.88,37.92,293272.0,31.9879,32.0047,31.9289,31.9626,293272.0
2020-12-31 11:40:00,37.92,37.97,37.88,37.9,356740.0,31.9626,32.0047,31.9289,31.9457,356740.0
2020-12-31 11:50:00,37.9,37.92,37.83,37.87,350049.0,31.9457,31.9626,31.8867,31.9204,350049.0
2020-12-31 12:00:00,37.87,37.9,37.78,37.87,392054.0,31.9204,31.9457,31.8446,31.9204,392054.0
2020-12-31 12:10:00,37.87,37.88,37.82,37.84,321090.0,31.9204,31.9289,31.8783,31.8951,321090.0
2020-12-31 12:20:00,37.85,37.92,37.83,37.91,293653.0,31.9036,31.9626,31.8867,31.9541,293653.0
2020-12-31 12:30:00,37.91,37.94,37.86,37.9,250517.0,31.9541,31.9794,31.912,31.9457,250517.0
2020-12-31 12:40:00,37.9,37.9,37.83,37.87,373476.0,31.9457,31.9457,31.8867,31.9204,373476.0
2020-12-31 12:50:00,37.87,37.87,37.79,37.84,356803.0,31.9204,31.9204,31.853,31.8951,356803.0
2020-12-31 13:00:00,37.83,37.86,37.78,37.8,307591.0,31.8867,31.912,31.8446,31.8614,307591.0
2020-12-31 13:10:00,37.8,37.89,37.8,37.87,281603.0,31.8614,31.9373,31.8614,31.9204,281603.0
2020-12-31 13:20:00,37.86,37.88,37.8,37.82,217870.0,31.912,31.9289,31.8614,31.8783,217870.0
2020-12-31 13:30:00,37.81,37.88,37.78,37.79,300629.0,31.8699,31.9289,31.8446,31.853,300629.0
2020-12-31 13:40:00,37.79,37.83,37.76,37.77,276797.0,31.853,31.8867,31.8277,31.8361,276797.0
2020-12-31 13:50:00,37.78,37.8,37.75,37.79,216037.0,31.8446,31.8614,31.8193,31.853,216037.0
2020-12-31 14:00:00,37.79,37.82,37.73,37.78,357843.0,31.853,31.8783,31.8024,31.8446,357843.0
2020-12-31 14:10:00,37.78,37.93,37.76,37.85,342525.0,31.8446,31.971,31.8277,31.9036,342525.0
2020-12-31 14:20:00,37.85,37.95,37.85,37.91,193173.0,31.9036,31.9879,31.9036,31.9541,193173.0
2020-12-31 14:30:00,37.91,37.96,37.88,37.92,416764.0,31.9541,31.9963,31.9289,31.9626,416764.0
2020-12-31 14:40:00,37.92,37.96,37.9,37.93,346863.0,31.9626,31.9963,31.9457,31.971,346863.0
2020-12-31 14:50:00,37.93,37.96,37.85,37.86,271176.0,31.971,31.9963,31.9036,31.912,271176.0
2020-12-31 15:00:00,37.85,37.92,37.84,37.92,380531.0,31.9036,31.9626,31.8951,31.9626,380531.0
2020-12-31 15:10:00,37.91,38.01,37.89,37.99,516378.0,31.9541,32.0384,31.9373,32.0216,516378.0
2020-12-31 15:20:00,37.99,38.04,37.97,37.99,442816.0,32.0216,32.0637,32.0047,32.0216,442816.0
2020-12-31 15:30:00,37.98,38.08,37.98,38.02,471426.0,32.0132,32.0974,32.0132,32.0469,471426.0
2020-12-31 15:40:00,38.02,38.02,37.93,37.96,681931.0,32.0469,32.0469,31.971,31.9963,681931.0
2020-12-31 15:50:00,37.96,38.01,37.85,37.89,1799609.0,31.9963,32.0384,31.9036,31.9373,1799609.0
2021-01-04 09:30:00,38.34,38.46,38.17,38.25,2134781.0,32.3166,32.4177,32.1733,32.2407,2134781.0
2021-01-04 09:40:00,38.25,38.66,38.17,38.6,1231288.0,32.2407,32.5863,32.1733,32.5357,1231288.0
2021-01-04 09:50:00,38.59,38.62,38.35,38.48,945784.0,32.5273,32.5526,32.325,32.4346,945784.0
2021-01-04 10:00:00,38.49,38.59,38.36,38.4,1196023.0,32.443,32.5273,32.3335,32.3672,1196023.0
2021-01-04 10:10:00,38.4,38.45,38.19,38.19,662949.0,32.3672,32.4093,32.1902,32.1902,662949.0
2021-01-04 10:20:00,38.19,38.25,38.05,38.12,558596.0,32.1902,32.2407,32.0722,32.1312,558596.0
2021-01-04 10:30:00,38.11,38.11,37.79,37.8,973550.0,32.1227,32.1227,31.853,31.8614,973550.0
2021-01-04 10:40:00,37.8,37.84,37.67,37.72,870469.0,31.8614,31.8951,31.7519,31.794,870469.0
2021-01-04 10:50:00,37.73,37.75,37.51,37.71,1795672.0,31.8024,31.8193,31.617,31.7856,1795672.0
2021-01-04 11:00:00,37.71,37.82,37.6,37.6,1061755.0,31.7856,31.8783,31.6929,31.6929,1061755.0
2021-01-04 11:10:00,37.61,37.81,37.51,37.8,912148.0,31.7013,31.8699,31.617,31.8614,912148.0
2021-01-04 11:20:00,37.8,37.81,37.68,37.79,568806.0,31.8614,31.8699,31.7603,31.853,568806.0
2021-01-04 11:30:00,37.78,37.78,37.62,37.64,469311.0,31.8446,31.8446,31.7097,31.7266,469311.0
2021-01-04 11:40:00,37.63,37.75,37.6,37.75,371335.0,31.7181,31.8193,31.6929,31.8193,371335.0
2021-01-04 11:50:00,37.75,37.83,37.61,37.74,999086.0,31.8193,31.8867,31.7013,31.8109,999086.0
2021-01-04 12:00:00,37.73,37.95,37.72,37.95,688750.0,31.8024,31.9879,31.794,31.9879,688750.0
2021-01-04 12:10:00,37.95,37.97,37.73,37.78,1227786.0,31.9879,32.0047,31.8024,31.8446,1227786.0
2021-01-04 12:20:00,37.78,37.86,37.71,37.86,928080.0,31.8446,31.912,31.7856,31.912,928080.0
2021-01-04 12:30:00,37.85,37.86,37.64,37.68,709039.0,31.9036,31.912,31.7266,31.7603,709039.0
2021-01-04 12:40:00,37.67,37.7,37.62,37.68,480088.0,31.7519,31.7771,31.7097,31.7603,480088.0
2021-01-04 12:50:00,37.68,37.82,37.66,37.8,435742.0,31.7603,31.8783,31.7434,31.8614,435742.0
2021-01-04 13:00:00,37.8,38.01,37.79,37.96,558082.0,31.8614,32.0384,31.853,31.9963,558082.0
2021-01-04 13:10:00,37.97,38.07,37.93,38.05,428569.0,32.0047,32.089,31.971,32.0722,428569.0
2021-01-04 13:20:00,38.05,38.21,38.02,38.17,1015733.0,32.0722,32.207,32.0469,32.1733,1015733.0
2021-01-04 13:30:00,38.16,38.2,38.1,38.16,774757.0,32.1649,32.1986,32.1143,32.1649,774757.0
2021-01-04 13:40:00,38.17,38.21,38.06,38.13,378279.0,32.1733,32.207,32.0806,32.1396,378279.0
2021-01-04 13:50:00,38.13,38.21,38.11,38.16,352987.0,32.1396,32.207,32.1227,32.1649,352987.0
2021-01-04 14:00:00,38.16,38.19,37.99,38.0,530081.0,32.1649,32.1902,32.0216,32.03,530081.0
2021-01-04 14:10:00,38.01,38.05,37.95,37.99,443963.0,32.0384,32.0722,31.9879,32.0216,443963.0
2021-01-04 14:20:00,37.99,38.07,37.96,38.0,356076.0,32.0216,32.089,31.9963,32.03,356076.0
2021-01-04 14:30:00,38.0,38.0,37.81,37.84,600365.0,32.03,32.03,31.8699,31.8951,600365.0
2021-01-04 14:40:00,37.84,37.91,37.81,37.85,800815.0,31.8951,31.9541,31.8699,31.9036,800815.0
2021-01-04 14:50:00,37.85,38.02,37.83,37.99,706997.0,31.9036,32.0469,31.8867,32.0216,706997.0
2021-01-04 15:00:00,37.99,38.02,37.83,37.86,919616.0,32.0216,32.0469,31.8867,31.912,919616.0
2021-01-04 15:10:00,37.86,37.93,37.83,37.86,686723.0,31.912,31.971,31.8867,31.912,686723.0
2021-01-04 15:20:00,37.85,37.87,37.8,37.84,644591.0,31.9036,31.9204,31.8614,31.8951,644591.0
2021-01-04 15:30:00,37.84,37.98,37.78,37.97,1017484.0,31.8951,32.0132,31.8446,32.0047,1017484.0
2021-01-04 15:40:00,37.97,38.04,37.9,38.02,988710.0,32.0047,32.0637,31.9457,32.0469,988710.0
2021-01-04 15:50:00,38.02,38.06,37.89,37.97,1775457.0,32.0469,32.0806,31.9373,32.0047,1775457.0
2021-01-05 09:30:00,38.36,38.76,38.33,38.71,2300127.0,32.3335,32.6706,32.3082,32.6285,2300127.0
2021-01-05 09:40:00,38.71,39.11,38.71,39.1,1968548.0,32.6285,32.9656,32.6285,32.9572,1968548.0
2021-01-05 09:50:00,39.12,39.14,38.81,38.99,1200812.0,32.9741,32.9909,32.7128,32.8645,1200812.0
2021-01-05 10:00:00,39.0,39.15,38.94,39.03,1642307.0,32.8729,32.9993,32.8223,32.8982,1642307.0
2021-01-05 10:10:00,39.02,39.14,38.93,38.95,1105922.0,32.8898,32.9909,32.8139,32.8308,1105922.0
2021-01-05 10:20:00,38.94,39.16,38.93,39.09,1567788.0,32.8223,33.0078,32.8139,32.9488,1567788.0
2021-01-05 10:30:00,39.09,39.22,39.05,39.22,1660811.0,32.9488,33.0583,32.915,33.0583,1660811.0
2021-01-05 10:40:00,39.22,39.26,38.94,39.09,1017578.0,33.0583,33.0921,32.8223,32.9488,1017578.0
2021-01-05 10:50:00,39.09,39.4,39.08,39.34,1499664.0,32.9488,33.2101,32.9403,33.1595,1499664.0
2021-01-05 11:00:00,39.34,39.61,39.29,39.6,890143.0,33.1595,33.3871,33.1173,33.3786,890143.0
2021-01-05 11:10:00,39.61,39.72,39.45,39.7,1106117.0,33.3871,33.4798,33.2522,33.4629,1106117.0
2021-01-05 11:20:00,39.69,39.94,39.69,39.91,1395118.0,33.4545,33.6652,33.4545,33.6399,1395118.0
2021-01-05 11:30:00,39.91,39.93,39.66,39.74,813876.0,33.6399,33.6568,33.4292,33.4966,813876.0
2021-01-05 11:40:00,39.75,39.86,39.69,39.73,813005.0,33.5051,33.5978,33.4545,33.4882,813005.0
2021-01-05 11:50:00,39.74,39.81,39.66,39.79,1111892.0,33.4966,33.5557,33.4292,33.5388,1111892.0
2021-01-05 12:00:00,39.79,39.94,39.75,39.89,1088632.0,33.5388,33.6652,33.5051,33.6231,1088632.0
2021-01-05 12:10:00,39.89,40.05,39.86,40.01,800769.0,33.6231,33.7579,33.5978,33.7242,800769.0
2021-01-05 12:20:00,40.02,40.04,39.93,40.01,1090943.0,33.7327,33.7495,33.6568,33.7242,1090943.0
2021-01-05 12:30:00,40.01,40.11,39.98,40.07,525779.0,33.7242,33.8085,33.6989,33.7748,525779.0
2021-01-05 12:40:00,40.06,40.18,40.05,40.16,802230.0,33.7664,33.8675,33.7579,33.8507,802230.0
2021-01-05 12:50:00,40.16,40.23,40.1,40.22,529744.0,33.8507,33.9097,33.8001,33.9012,529744.0
2021-01-05 13:00:00,40.22,40.4,40.17,40.3,1683304.0,33.9012,34.053,33.8591,33.9687,1683304.0
2021-01-05 13:10:00,40.3,40.51,40.28,40.5,1364518.0,33.9687,34.1457,33.9518,34.1372,1364518.0
2021-01-05 13:20:00,40.5,40.64,40.46,40.63,1615640.0,34.1372,34.2553,34.1035,34.2468,1615640.0
2021-01-05 13:30:00,40.62,40.63,40.48,40.52,1125446.0,34.2384,34.2468,34.1204,34.1541,1125446.0
2021-01-05 13:40:00,40.52,40.56,40.42,40.42,967911.0,34.1541,34.1878,34.0698,34.0698,967911.0
2021-01-05 13:50:00,40.42,40.52,40.36,40.49,801410.0,34.0698,34.1541,34.0192,34.1288,801410.0
2021-01-05 14:00:00,40.49,40.61,40.49,40.59,818728.0,34.1288,34.23,34.1288,34.2131,818728.0
2021-01-05 14:10:00,40.58,40.7,40.58,40.64,482807.0,34.2047,34.3058,34.2047,34.2553,482807.0
2021-01-05 14:20:00,40.64,40.7,40.58,40.59,664450.0,34.2553,34.3058,34.2047,34.2131,664450.0
2021-01-05 14:30:00,40.59,40.59,40.34,40.4,1235468.0,34.2131,34.2131,34.0024,34.053,1235468.0
2021-01-05 14:40:00,40.41,40.42,40.24,40.27,1311831.0,34.0614,34.0698,33.9181,33.9434,1311831.0
2021-01-05 14:50:00,40.27,40.29,39.93,39.95,1029936.0,33.9434,33.9602,33.6568,33.6737,1029936.0
2021-01-05 15:00:00,39.94,40.1,39.93,40.06,751049.0,33.6652,33.8001,33.6568,33.7664,751049.0
2021-01-05 15:10:00,40.05,40.12,39.94,39.98,751928.0,33.7579,33.8169,33.6652,33.6989,751928.0
2021-01-05 15:20:00,39.98,40.01,39.82,39.87,794688.0,33.6989,33.7242,33.5641,33.6062,794688.0
2021-01-05 15:30:00,39.87,39.9,39.79,39.86,827474.0,33.6062,33.6315,33.5388,33.5978,827474.0
2021-01-05 15:40:00,39.86,40.0,39.81,39.85,817300.0,33.5978,33.7158,33.5557,33.5894,817300.0
2021-01-05 15:50:00,39.86,39.88,39.63,39.68,2207530.0,33.5978,33.6147,33.4039,33.4461,2207530.0
2021-01-06 09:30:00,40.44,40.63,40.06,40.15,3250012.0,34.0867,34.2468,33.7664,33.8422,3250012.0
2021-01-06 09:40:00,40.14,40.28,39.92,40.25,1552476.0,33.8338,33.9518,33.6484,33.9265,1552476.0
2021-01-06 09:50:00,40.25,40.26,39.94,40.09,827312.0,33.9265,33.935,33.6652,33.7917,827312.0
2021-01-06 10:00:00,40.09,40.33,40.08,40.27,830546.0,33.7917,33.994,33.7832,33.9434,830546.0
2021-01-06 10:10:00,40.27,40.49,40.2,40.45,683378.0,33.9434,34.1288,33.8844,34.0951,683378.0
2021-01-06 10:20:00,40.44,40.57,40.36,40.56,823067.0,34.0867,34.1963,34.0192,34.1878,823067.0
2021-01-06 10:30:00,40.57,41.06,40.57,41.05,1342711.0,34.1963,34.6093,34.1963,34.6008,1342711.0
2021-01-06 10:40:00,41.05,41.13,40.73,40.84,939905.0,34.6008,34.6683,34.3311,34.4238,939905.0
2021-01-06 10:50:00,40.84,41.09,40.84,40.99,932263.0,34.4238,34.6346,34.4238,34.5503,932263.0
2021-01-06 11:00:00,40.99,41.09,40.89,40.96,600698.0,34.5503,34.6346,34.466,34.525,600698.0
2021-01-06 11:10:00,40.97,41.0,40.89,40.96,714770.0,34.5334,34.5587,34.466,34.525,714770.0
2021-01-06 11:20:00,40.97,41.13,40.91,41.12,657366.0,34.5334,34.6683,34.4828,34.6598,657366.0
2021-01-06 11:30:00,41.12,41.12,40.87,40.91,949244.0,34.6598,34.6598,34.4491,34.4828,949244.0
2021-01-06 11:40:00,40.91,41.07,40.86,41.07,952938.0,34.4828,34.6177,34.4407,34.6177,952938.0
2021-01-06 11:50:00,41.07,41.1,40.95,41.01,754537.0,34.6177,34.643,34.5166,34.5671,754537.0
2021-01-06 12:00:00,41.01,41.02,40.89,40.98,716477.0,34.5671,34.5756,34.466,34.5418,716477.0
2021-01-06 12:10:00,40.98,41.04,40.93,41.0,617129.0,34.5418,34.5924,34.4997,34.5587,617129.0
2021-01-06 12:20:00,41.0,41.07,40.95,41.07,725300.0,34.5587,34.6177,34.5166,34.6177,725300.0
2021-01-06 12:30:00,41.06,41.12,41.03,41.09,467978.0,34.6093,34.6598,34.584,34.6346,467978.0
2021-01-06 12:40:00,41.09,41.15,41.06,41.14,456750.0,34.6346,34.6851,34.6093,34.6767,456750.0
2021-01-06 12:50:00,41.14,41.18,41.01,41.02,457245.0,34.6767,34.7104,34.5671,34.5756,457245.0
2021-01-06 13:00:00,41.02,41.15,41.0,41.15,436235.0,34.5756,34.6851,34.5587,34.6851,436235.0
2021-01-06 13:10:00,41.14,41.2,41.1,41.15,409626.0,34.6767,34.7273,34.643,34.6851,409626.0
2021-01-06 13:20:00,41.16,41.19,41.09,41.1,316066.0,34.6936,34.7188,34.6346,34.643,316066.0
2021-01-06 13:30:00,41.1,41.18,41.1,41.16,410682.0,34.643,34.7104,34.643,34.6936,410682.0
2021-01-06 13:40:00,41.16,41.21,41.13,41.19,439840.0,34.6936,34.7357,34.6683,34.7188,439840.0
2021-01-06 13:50:00,41.2,41.25,41.13,41.16,383116.0,34.7273,34.7694,34.6683,34.6936,383116.0
2021-01-06 14:00:00,41.16,41.23,41.15,41.16,921298.0,34.6936,34.7526,34.6851,34.6936,921298.0
2021-01-06 14:10:00,41.16,41.19,40.88,40.96,1059212.0,34.6936,34.7188,34.4575,34.525,1059212.0
2021-01-06 14:20:00,40.95,41.03,40.75,40.81,1263139.0,34.5166,34.584,34.348,34.3985,1263139.0
2021-01-06 14:30:00,40.8,40.95,40.66,40.68,927346.0,34.3901,34.5166,34.2721,34.289,927346.0
2021-01-06 14:40:00,40.69,40.75,40.41,40.44,1491404.0,34.2974,34.348,34.0614,34.0867,1491404.0
2021-01-06 14:50:00,40.45,40.79,40.38,40.77,1114062.0,34.0951,34.3817,34.0361,34.3648,1114062.0
2021-01-06 15:00:00,40.77,40.79,40.5,40.59,1208182.0,34.3648,34.3817,34.1372,34.2131,1208182.0
2021-01-06 15:10:00,40.59,40.8,40.57,40.71,1117427.0,34.2131,34.3901,34.1963,34.3143,1117427.0
2021-01-06 15:20:00,40.72,40.83,40.52,40.78,976025.0,34.3227,34.4154,34.1541,34.3733,976025.0
2021-01-06 15:30:00,40.78,40.84,40.64,40.68,868469.0,34.3733,34.4238,34.2553,34.289,868469.0
2021-01-06 15:40:00,40.69,40.97,40.66,40.93,1168568.0,34.2974,34.5334,34.2721,34.4997,1168568.0
2021-01-06 15:50:00,40.92,40.95,40.75,40.87,2843384.0,34.4913,34.5166,34.348,34.4491,2843384.0
2021-01-07 09:30:00,41.23,41.23,40.8,41.0,1744176.0,34.7526,34.7526,34.3901,34.5587,1744176.0
2021-01-07 09:40:00,41.01,41.36,40.98,41.35,1056419.0,34.5671,34.8621,34.5418,34.8537,1056419.0
2021-01-07 09:50:00,41.34,41.4,41.25,41.33,629179.0,34.8453,34.8959,34.7694,34.8369,629179.0
2021-01-07 10:00:00,41.34,41.4,41.19,41.23,808113.0,34.8453,34.8959,34.7188,34.7526,808113.0
2021-01-07 10:10:00,41.24,41.32,41.11,41.29,728544.0,34.761,34.8284,34.6514,34.8031,728544.0
2021-01-07 10:20:00,41.29,41.58,41.25,41.57,684485.0,34.8031,35.0476,34.7694,35.0391,684485.0
2021-01-07 10:30:00,41.57,41.89,41.55,41.85,1024070.0,35.0391,35.3089,35.0223,35.2752,1024070.0
2021-01-07 10:40:00,41.85,41.86,41.62,41.66,703371.0,35.2752,35.2836,35.0813,35.115,703371.0
2021-01-07 10:50:00,41.65,41.78,41.55,41.76,806501.0,35.1066,35.2162,35.0223,35.1993,806501.0
2021-01-07 11:00:00,41.76,41.77,41.58,41.6,756665.0,35.1993,35.2077,35.0476,35.0644,756665.0
2021-01-07 11:10:00,41.6,41.64,41.51,41.53,658299.0,35.0644,35.0981,34.9886,35.0054,658299.0
2021-01-07 11:20:00,41.52,41.6,41.43,41.43,514115.0,34.997,35.0644,34.9211,34.9211,514115.0
2021-01-07 11:30:00,41.43,41.53,41.38,41.41,434042.0,34.9211,35.0054,34.879,34.9043,434042.0
2021-01-07 11:40:00,41.41,41.44,41.32,41.33,828236.0,34.9043,34.9296,34.8284,34.8369,828236.0
2021-01-07 11:50:00,41.33,41.33,41.18,41.25,742992.0,34.8369,34.8369,34.7104,34.7694,742992.0
2021-01-07 12:00:00,41.25,41.32,41.17,41.25,623079.0,34.7694,34.8284,34.702,34.7694,623079.0
2021-01-07 12:10:00,41.24,41.45,41.21,41.38,492764.0,34.761,34.938,34.7357,34.879,492764.0
2021-01-07 12:20:00,41.39,41.52,41.37,41.49,298076.0,34.8874,34.997,34.8706,34.9717,298076.0
2021-01-07 12:30:00,41.49,41.49,41.42,41.47,221162.0,34.9717,34.9717,34.9127,34.9549,221162.0
2021-01-07 12:40:00,41.46,41.48,41.36,41.39,413464.0,34.9464,34.9633,34.8621,34.8874,413464.0
2021-01-07 12:50:00,41.39,41.49,41.39,41.46,364919.0,34.8874,34.9717,34.8874,34.9464,364919.0
2021-01-07 13:00:00,41.46,41.53,41.42,41.44,273263.0,34.9464,35.0054,34.9127,34.9296,273263.0
2021-01-07 13:10:00,41.44,41.47,41.34,41.36,481562.0,34.9296,34.9549,34.8453,34.8621,481562.0
2021-01-07 13:20:00,41.36,41.39,41.22,41.22,299455.0,34.8621,34.8874,34.7441,34.7441,299455.0
2021-01-07 13:30:00,41.22,41.29,41.2,41.24,460500.0,34.7441,34.8031,34.7273,34.761,460500.0
2021-01-07 13:40:00,41.23,41.31,41.16,41.16,274819.0,34.7526,34.82,34.6936,34.6936,274819.0
2021-01-07 13:50:00,41.17,41.27,41.15,41.24,205412.0,34.702,34.7863,34.6851,34.761,205412.0
2021-01-07 14:00:00,41.23,41.27,41.17,41.26,598368.0,34.7526,34.7863,34.702,34.7778,598368.0
2021-01-07 14:10:00,41.26,41.31,41.22,41.27,433436.0,34.7778,34.82,34.7441,34.7863,433436.0
2021-01-07 14:20:00,41.28,41.34,41.25,41.31,250929.0,34.7947,34.8453,34.7694,34.82,250929.0
2021-01-07 14:30:00,41.31,41.43,41.31,41.42,302047.0,34.82,34.9211,34.82,34.9127,302047.0
2021-01-07 14:40:00,41.41,41.47,41.38,41.41,491338.0,34.9043,34.9549,34.879,34.9043,491338.0
2021-01-07 14:50:00,41.41,41.49,41.39,41.46,328290.0,34.9043,34.9717,34.8874,34.9464,328290.0
2021-01-07 15:00:00,41.47,41.53,41.44,41.47,274503.0,34.9549,35.0054,34.9296,34.9549,274503.0
2021-01-07 15:10:00,41.48,41.55,41.45,41.55,377440.0,34.9633,35.0223,34.938,35.0223,377440.0
2021-01-07 15:20:00,41.55,41.63,41.54,41.61,282159.0,35.0223,35.0897,35.0139,35.0729,282159.0
2021-01-07 15:30:00,41.61,41.71,41.58,41.71,578732.0,35.0729,35.1572,35.0476,35.1572,578732.0
2021-01-07 15:40:00,41.7,41.71,41.56,41.61,586686.0,35.1487,35.1572,35.0307,35.0729,586686.0
2021-01-07 15:50:00,41.61,41.61,41.41,41.48,1732939.0,35.0729,35.0729,34.9043,34.9633,1732939.0
2021-01-08 09:30:00,42.0,42.0,41.73,41.76,1978012.0,35.4016,35.4016,35.174,35.1993,1978012.0
2021-01-08 09:40:00,41.75,41.95,41.64,41.81,932388.0,35.1909,35.3594,35.0981,35.2414,932388.0
2021-01-08 09:50:00,41.82,41.83,41.49,41.55,1199564.0,35.2499,35.2583,34.9717,35.0223,1199564.0
2021-01-08 10:00:00,41.56,41.65,41.42,41.62,1562572.0,35.0307,35.1066,34.9127,35.0813,1562572.0
2021-01-08 10:10:00,41.63,41.69,41.49,41.52,573051.0,35.0897,35.1403,34.9717,34.997,573051.0
2021-01-08 10:20:00,41.5,41.54,41.23,41.26,599682.0,34.9801,35.0139,34.7526,34.7778,599682.0
2021-01-08 10:30:00,41.26,41.44,41.26,41.41,663830.0,34.7778,34.9296,34.7778,34.9043,663830.0
2021-01-08 10:40:00,41.41,41.61,41.36,41.6,549706.0,34.9043,35.0729,34.8621,35.0644,549706.0
2021-01-08 10:50:00,41.6,41.74,41.59,41.73,338366.0,35.0644,35.1824,35.056,35.174,338366.0
2021-01-08 11:00:00,41.73,41.79,41.54,41.57,417928.0,35.174,35.2246,35.0139,35.0391,417928.0
2021-01-08 11:10:00,41.58,41.72,41.53,41.67,510665.0,35.0476,35.1656,35.0054,35.1234,510665.0
2021-01-08 11:20:00,41.67,41.76,41.59,41.6,401132.0,35.1234,35.1993,35.056,35.0644,401132.0
2021-01-08 11:30:00,41.59,41.74,41.55,41.72,692338.0,35.056,35.1824,35.0223,35.1656,692338.0
2021-01-08 11:40:00,41.71,41.86,41.68,41.84,725253.0,35.1572,35.2836,35.1319,35.2667,725253.0
2021-01-08 11:50:00,41.84,41.85,41.75,41.77,458569.0,35.2667,35.2752,35.1909,35.2077,458569.0
2021-01-08 12:00:00,41.77,41.78,41.63,41.7,1289874.0,35.2077,35.2162,35.0897,35.1487,1289874.0
2021-01-08 12:10:00,41.7,41.78,41.68,41.75,760075.0,35.1487,35.2162,35.1319,35.1909,760075.0
2021-01-08 12:20:00,41.75,41.85,41.74,41.84,921151.0,35.1909,35.2752,35.1824,35.2667,921151.0
2021-01-08 12:30:00,41.84,41.86,41.71,41.73,686566.0,35.2667,35.2836,35.1572,35.174,686566.0
2021-01-08 12:40:00,41.73,41.75,41.65,41.67,420187.0,35.174,35.1909,35.1066,35.1234,420187.0
2021-01-08 12:50:00,41.68,41.74,41.67,41.7,231831.0,35.1319,35.1824,35.1234,35.1487,231831.0
2021-01-08 13:00:00,41.7,41.73,41.63,41.66,401953.0,35.1487,35.174,35.0897,35.115,401953.0
2021-01-08 13:10:00,41.65,41.65,41.29,41.31,656850.0,35.1066,35.1066,34.8031,34.82,656850.0
2021-01-08 13:20:00,41.3,41.34,41.16,41.29,633034.0,34.8116,34.8453,34.6936,34.8031,633034.0
2021-01-08 13:30:00,41.28,41.31,41.09,41.22,551659.0,34.7947,34.82,34.6346,34.7441,551659.0
2021-01-08 13:40:00,41.22,41.24,41.12,41.18,705277.0,34.7441,34.761,34.6598,34.7104,705277.0
2021-01-08 13:50:00,41.18,41.25,41.1,41.18,584640.0,34.7104,34.7694,34.643,34.7104,584640.0
2021-01-08 14:00:00,41.18,41.39,41.17,41.37,783932.0,34.7104,34.8874,34.702,34.8706,783932.0
2021-01-08 14:10:00,41.38,41.51,41.37,41.47,896122.0,34.879,34.9886,34.8706,34.9549,896122.0
2021-01-08 14:20:00,41.47,41.54,41.41,41.53,552322.0,34.9549,35.0139,34.9043,35.0054,552322.0
2021-01-08 14:30:00,41.53,41.63,41.51,41.57,376999.0,35.0054,35.0897,34.9886,35.0391,376999.0
2021-01-08 14:40:00,41.57,41.57,41.39,41.48,555633.0,35.0391,35.0391,34.8874,34.9633,555633.0
2021-01-08 14:50:00,41.48,41.57,41.45,41.52,481416.0,34.9633,35.0391,34.938,34.997,481416.0
2021-01-08 15:00:00,41.53,41.68,41.52,41.67,531109.0,35.0054,35.1319,34.997,35.1234,531109.0
2021-01-08 15:10:00,41.67,41.68,41.56,41.6,457524.0,35.1234,35.1319,35.0307,35.0644,457524.0
2021-01-08 15:20:00,41.6,41.61,41.5,41.58,642289.0,35.0644,35.0729,34.9801,35.0476,642289.0
2021-01-08 15:30:00,41.58,41.6,41.5,41.55,644766.0,35.0476,35.0644,34.9801,35.0223,644766.0
2021-01-08 15:40:00,41.55,41.58,41.47,41.47,848421.0,35.0223,35.0476,34.9549,34.9549,848421.0
2021-01-08 15:50:00,41.47,41.5,41.37,41.42,1730689.0,34.9549,34.9801,34.8706,34.9127,1730689.0
2021-01-11 09:30:00,40.57,41.05,40.29,40.92,2276278.0,34.1963,34.6008,33.9602,34.4913,2276278.0
2021-01-11 09:40:00,40.93,41.18,40.84,41.07,700575.0,34.4997,34.7104,34.4238,34.6177,700575.0
2021-01-11 09:50:00,41.07,41.36,41.03,41.31,696627.0,34.6177,34.8621,34.584,34.82,696627.0
2021-01-11 10:00:00,41.3,41.38,41.26,41.3,529640.0,34.8116,34.879,34.7778,34.8116,529640.0
2021-01-11 10:10:00,41.3,41.47,41.26,41.46,622623.0,34.8116,34.9549,34.7778,34.9464,622623.0
2021-01-11 10:20:00,41.48,41.5,41.21,41.25,366512.0,34.9633,34.9801,34.7357,34.7694,366512.0
2021-01-11 10:30:00,41.25,41.33,41.19,41.3,382860.0,34.7694,34.8369,34.7188,34.8116,382860.0
2021-01-11 10:40:00,41.31,41.42,41.29,41.32,365124.0,34.82,34.9127,34.8031,34.8284,365124.0
2021-01-11 10:50:00,41.32,41.32,41.14,41.31,307822.0,34.8284,34.8284,34.6767,34.82,307822.0
2021-01-11 11:00:00,41.31,41.32,41.2,41.31,324328.0,34.82,34.8284,34.7273,34.82,324328.0
2021-01-11 11:10:00,41.31,41.45,41.25,41.45,251573.0,34.82,34.938,34.7694,34.938,251573.0
2021-01-11 11:20:00,41.45,41.68,41.44,41.64,780666.0,34.938,35.1319,34.9296,35.0981,780666.0
2021-01-11 11:30:00,41.63,41.73,41.55,41.73,487727.0,35.0897,35.174,35.0223,35.174,487727.0
2021-01-11 11:40:00,41.73,41.84,41.71,41.78,314080.0,35.174,35.2667,35.1572,35.2162,314080.0
2021-01-11 11:50:00,41.79,41.94,41.76,41.93,289770.0,35.2246,35.351,35.1993,35.3426,289770.0
2021-01-11 12:00:00,41.94,41.98,41.84,41.86,305450.0,35.351,35.3847,35.2667,35.2836,305450.0
2021-01-11 12:10:00,41.86,41.96,41.8,41.82,493707.0,35.2836,35.3679,35.233,35.2499,493707.0
2021-01-11 12:20:00,41.83,41.94,41.81,41.91,254867.0,35.2583,35.351,35.2414,35.3257,254867.0
2021-01-11 12:30:00,41.92,42.07,41.92,42.02,478880.0,35.3342,35.4606,35.3342,35.4184,478880.0
2021-01-11 12:40:00,42.02,42.09,41.95,42.09,276501.0,35.4184,35.4775,35.3594,35.4775,276501.0
2021-01-11 12:50:00,42.08,42.19,42.07,42.11,765694.0,35.469,35.5617,35.4606,35.4943,765694.0
2021-01-11 13:00:00,42.11,42.24,42.1,42.15,521815.0,35.4943,35.6039,35.4859,35.528,521815.0
2021-01-11 13:10:00,42.15,42.21,42.09,42.15,335363.0,35.528,35.5786,35.4775,35.528,335363.0
2021-01-11 13:20:00,42.14,42.16,42.02,42.07,392587.0,35.5196,35.5365,35.4184,35.4606,392587.0
2021-01-11 13:30:00,42.07,42.1,42.03,42.09,363305.0,35.4606,35.4859,35.4269,35.4775,363305.0
2021-01-11 13:40:00,42.09,42.09,41.92,42.02,535062.0,35.4775,35.4775,35.3342,35.4184,535062.0
2021-01-11 13:50:00,42.02,42.09,41.99,42.0,399819.0,35.4184,35.4775,35.3932,35.4016,399819.0
2021-01-11 14:00:00,41.99,42.12,41.97,42.11,572730.0,35.3932,35.5027,35.3763,35.4943,572730.0
2021-01-11 14:10:00,42.12,42.12,41.97,41.98,299501.0,35.5027,35.5027,35.3763,35.3847,299501.0
2021-01-11 14:20:00,41.98,41.99,41.88,41.97,565141.0,35.3847,35.3932,35.3004,35.3763,565141.0
2021-01-11 14:30:00,41.96,42.0,41.92,42.0,362016.0,35.3679,35.4016,35.3342,35.4016,362016.0
2021-01-11 14:40:00,42.0,42.03,41.96,42.01,359191.0,35.4016,35.4269,35.3679,35.41,359191.0
2021-01-11 14:50:00,42.01,42.08,41.98,42.06,356371.0,35.41,35.469,35.3847,35.4522,356371.0
2021-01-11 15:00:00,42.07,42.11,41.99,42.0,498441.0,35.4606,35.4943,35.3932,35.4016,498441.0
2021-01-11 15:10:00,42.0,42.02,41.89,41.94,765020.0,35.4016,35.4184,35.3089,35.351,765020.0
2021-01-11 15:20:00,41.94,42.14,41.93,42.11,480252.0,35.351,35.5196,35.3426,35.4943,480252.0
2021-01-11 15:30:00,42.12,42.23,42.09,42.11,574248.0,35.5027,35.5955,35.4775,35.4943,574248.0
2021-01-11 15:40:00,42.1,42.14,42.03,42.08,521987.0,35.4859,35.5196,35.4269,35.469,521987.0
2021-01-11 15:50:00,42.09,42.12,41.96,42.08,1449782.0,35.4775,35.5027,35.3679,35.469,1449782.0
2021-01-12 09:30:00,42.6,42.67,42.31,42.35,1854683.0,35.9073,35.9663,35.6629,35.6966,1854683.0
2021-01-12 09:40:00,42.36,42.74,42.26,42.7,1294487.0,35.705,36.0253,35.6207,35.9916,1294487.0
2021-01-12 09:50:00,42.7,43.04,42.54,43.03,1175407.0,35.9916,36.2782,35.8568,36.2698,1175407.0
2021-01-12 10:00:00,43.03,43.2,42.96,43.18,1099353.0,36.2698,36.4131,36.2108,36.3962,1099353.0
2021-01-12 10:10:00,43.19,43.42,43.17,43.34,1387069.0,36.4046,36.5985,36.3878,36.5311,1387069.0
2021-01-12 10:20:00,43.34,43.5,43.33,43.38,1003840.0,36.5311,36.6659,36.5226,36.5648,1003840.0
2021-01-12 10:30:00,43.39,43.46,43.36,43.39,1008303.0,36.5732,36.6322,36.5479,36.5732,1008303.0
2021-01-12 10:40:00,43.4,43.56,43.25,43.43,1034916.0,36.5816,36.7165,36.4552,36.6069,1034916.0
2021-01-12 10:50:00,43.43,43.64,43.39,43.58,883960.0,36.6069,36.7839,36.5732,36.7334,883960.0
2021-01-12 11:00:00,43.59,43.63,43.31,43.43,1155242.0,36.7418,36.7755,36.5058,36.6069,1155242.0
2021-01-12 11:10:00,43.44,43.47,43.24,43.33,909992.0,36.6154,36.6406,36.4468,36.5226,909992.0
2021-01-12 11:20:00,43.33,43.39,43.25,43.25,813748.0,36.5226,36.5732,36.4552,36.4552,813748.0
2021-01-12 11:30:00,43.25,43.31,43.2,43.29,678147.0,36.4552,36.5058,36.4131,36.4889,678147.0
2021-01-12 11:40:00,43.3,43.51,43.21,43.5,972904.0,36.4974,36.6744,36.4215,36.6659,972904.0
2021-01-12 11:50:00,43.5,43.51,43.28,43.48,734769.0,36.6659,36.6744,36.4805,36.6491,734769.0
2021-01-12 12:00:00,43.49,43.51,43.28,43.34,638475.0,36.6575,36.6744,36.4805,36.5311,638475.0
2021-01-12 12:10:00,43.34,43.35,43.12,43.33,2867748.0,36.5311,36.5395,36.3456,36.5226,2867748.0
2021-01-12 12:20:00,43.31,43.33,43.18,43.3,462722.0,36.5058,36.5226,36.3962,36.4974,462722.0
2021-01-12 12:30:00,43.3,43.39,43.21,43.35,417820.0,36.4974,36.5732,36.4215,36.5395,417820.0
2021-01-12 12:40:00,43.34,43.36,43.22,43.26,757207.0,36.5311,36.5479,36.4299,36.4636,757207.0
2021-01-12 12:50:00,43.26,43.4,43.24,43.36,395458.0,36.4636,36.5816,36.4468,36.5479,395458.0
2021-01-12 13:00:00,43.36,43.4,43.26,43.33,707929.0,36.5479,36.5816,36.4636,36.5226,707929.0
2021-01-12 13:10:00,43.33,43.37,43.26,43.3,910611.0,36.5226,36.5564,36.4636,36.4974,910611.0
2021-01-12 13:20:00,43.31,43.37,43.26,43.34,457480.0,36.5058,36.5564,36.4636,36.5311,457480.0
2021-01-12 13:30:00,43.34,43.44,43.32,43.36,880451.0,36.5311,36.6154,36.5142,36.5479,880451.0
2021-01-12 13:40:00,43.36,43.43,43.35,43.39,494232.0,36.5479,36.6069,36.5395,36.5732,494232.0
2021-01-12 13:50:00,43.4,43.4,43.3,43.32,839356.0,36.5816,36.5816,36.4974,36.5142,839356.0
2021-01-12 14:00:00,43.33,43.42,43.3,43.33,806225.0,36.5226,36.5985,36.4974,36.5226,806225.0
2021-01-12 14:10:00,43.34,43.42,43.3,43.38,593680.0,36.5311,36.5985,36.4974,36.5648,593680.0
2021-01-12 14:20:00,43.38,43.47,43.37,43.45,670727.0,36.5648,36.6406,36.5564,36.6238,670727.0
2021-01-12 14:30:00,43.45,43.49,43.41,43.43,547052.0,36.6238,36.6575,36.5901,36.6069,547052.0
2021-01-12 14:40:00,43.44,43.47,43.32,43.39,674187.0,36.6154,36.6406,36.5142,36.5732,674187.0
2021-01-12 14:50:00,43.38,43.42,43.33,43.38,748199.0,36.5648,36.5985,36.5226,36.5648,748199.0
2021-01-12 15:00:00,43.39,43.42,43.33,43.41,775806.0,36.5732,36.5985,36.5226,36.5901,775806.0
2021-01-12 15:10:00,43.41,43.43,43.35,43.42,1007485.0,36.5901,36.6069,36.5395,36.5985,1007485.0
2021-01-12 15:20:00,43.42,43.52,43.42,43.48,559655.0,36.5985,36.6828,36.5985,36.6491,559655.0
2021-01-12 15:30:00,43.48,43.67,43.48,43.66,1210414.0,36.6491,36.8092,36.6491,36.8008,1210414.0
2021-01-12 15:40:00,43.66,43.77,43.66,43.73,2168216.0,36.8008,36.8935,36.8008,36.8598,2168216.0
2021-01-12 15:50:00,43.74,43.75,43.56,43.57,3331022.0,36.8682,36.8767,36.7165,36.7249,3331022.0
2021-01-13 09:30:00,43.7,43.71,43.14,43.36,2067303.0,36.8345,36.8429,36.3625,36.5479,2067303.0
2021-01-13 09:40:00,43.35,43.41,43.18,43.21,1021258.0,36.5395,36.5901,36.3962,36.4215,1021258.0
2021-01-13 09:50:00,43.2,43.23,42.96,43.1,1130298.0,36.4131,36.4384,36.2108,36.3288,1130298.0
2021-01-13 10:00:00,43.09,43.14,42.87,43.13,857035.0,36.3203,36.3625,36.1349,36.3541,857035.0
2021-01-13 10:10:00,43.13,43.34,43.12,43.33,528529.0,36.3541,36.5311,36.3456,36.5226,528529.0
2021-01-13 10:20:00,43.33,43.42,43.29,43.32,737565.0,36.5226,36.5985,36.4889,36.5142,737565.0
2021-01-13 10:30:00,43.33,43.33,43.09,43.24,1495969.0,36.5226,36.5226,36.3203,36.4468,1495969.0
2021-01-13 10:40:00,43.25,43.31,43.07,43.13,599861.0,36.4552,36.5058,36.3035,36.3541,599861.0
2021-01-13 10:50:00,43.14,43.3,43.14,43.24,460731.0,36.3625,36.4974,36.3625,36.4468,460731.0
2021-01-13 11:00:00,43.23,43.24,43.07,43.1,492278.0,36.4384,36.4468,36.3035,36.3288,492278.0
2021-01-13 11:10:00,43.11,43.14,43.0,43.1,637866.0,36.3372,36.3625,36.2445,36.3288,637866.0
2021-01-13 11:20:00,43.1,43.27,43.07,43.27,545851.0,36.3288,36.4721,36.3035,36.4721,545851.0
2021-01-13 11:30:00,43.26,43.27,43.05,43.07,487683.0,36.4636,36.4721,36.2866,36.3035,487683.0
2021-01-13 11:40:00,43.07,43.09,43.01,43.02,427556.0,36.3035,36.3203,36.2529,36.2613,427556.0
2021-01-13 11:50:00,43.02,43.08,42.96,43.02,587685.0,36.2613,36.3119,36.2108,36.2613,587685.0
2021-01-13 12:00:00,43.02,43.07,42.95,43.01,545085.0,36.2613,36.3035,36.2023,36.2529,545085.0
2021-01-13 12:10:00,43.01,43.04,42.93,42.98,435700.0,36.2529,36.2782,36.1855,36.2276,435700.0
2021-01-13 12:20:00,42.98,43.14,42.96,43.13,622059.0,36.2276,36.3625,36.2108,36.3541,622059.0
2021-01-13 12:30:00,43.14,43.15,43.05,43.15,417290.0,36.3625,36.3709,36.2866,36.3709,417290.0
2021-01-13 12:40:00,43.15,43.24,43.1,43.22,410514.0,36.3709,36.4468,36.3288,36.4299,410514.0
2021-01-13 12:50:00,43.22,43.32,43.19,43.24,331979.0,36.4299,36.5142,36.4046,36.4468,331979.0
2021-01-13 13:00:00,43.24,43.29,43.18,43.25,454166.0,36.4468,36.4889,36.3962,36.4552,454166.0
2021-01-13 13:10:00,43.24,43.27,43.19,43.25,385839.0,36.4468,36.4721,36.4046,36.4552,385839.0
2021-01-13 13:20:00,43.25,43.29,43.21,43.24,220360.0,36.4552,36.4889,36.4215,36.4468,220360.0
2021-01-13 13:30:00,43.24,43.3,43.19,43.28,364396.0,36.4468,36.4974,36.4046,36.4805,364396.0
2021-01-13 13:40:00,43.28,43.35,43.26,43.31,306436.0,36.4805,36.5395,36.4636,36.5058,306436.0
2021-01-13 13:50:00,43.31,43.46,43.31,43.43,357550.0,36.5058,36.6322,36.5058,36.6069,357550.0
2021-01-13 14:00:00,43.42,43.48,43.33,43.47,716680.0,36.5985,36.6491,36.5226,36.6406,716680.0
2021-01-13 14:10:00,43.46,43.53,43.43,43.51,299354.0,36.6322,36.6912,36.6069,36.6744,299354.0
2021-01-13 14:20:00,43.51,43.53,43.41,43.44,289629.0,36.6744,36.6912,36.5901,36.6154,289629.0
2021-01-13 14:30:00,43.44,43.46,43.39,43.41,422783.0,36.6154,36.6322,36.5732,36.5901,422783.0
2021-01-13 14:40:00,43.41,43.44,43.33,43.44,432118.0,36.5901,36.6154,36.5226,36.6154,432118.0
2021-01-13 14:50:00,43.44,43.44,43.33,43.36,689037.0,36.6154,36.6154,36.5226,36.5479,689037.0
2021-01-13 15:00:00,43.36,43.37,43.22,43.23,342743.0,36.5479,36.5564,36.4299,36.4384,342743.0
2021-01-13 15:10:00,43.23,43.37,43.23,43.34,894269.0,36.4384,36.5564,36.4384,36.5311,894269.0
2021-01-13 15:20:00,43.33,43.35,43.21,43.22,642435.0,36.5226,36.5395,36.4215,36.4299,642435.0
2021-01-13 15:30:00,43.22,43.23,43.11,43.14,648887.0,36.4299,36.4384,36.3372,36.3625,648887.0
2021-01-13 15:40:00,43.15,43.18,43.11,43.18,468606.0,36.3709,36.3962,36.3372,36.3962,468606.0
2021-01-13 15:50:00,43.17,43.29,43.13,43.2,1374196.0,36.3878,36.4889,36.3541,36.4131,1374196.0
2021-01-14 09:30:00,43.47,43.89,43.43,43.85,1755136.0,36.6406,36.9947,36.6069,36.9609,1755136.0
2021-01-14 09:40:00,43.84,43.86,43.59,43.72,866983.0,36.9525,36.9694,36.7418,36.8514,866983.0
2021-01-14 09:50:00,43.73,43.97,43.72,43.93,1082730.0,36.8598,37.0621,36.8514,37.0284,1082730.0
2021-01-14 10:00:00,43.94,44.05,43.84,44.04,1023816.0,37.0368,37.1295,36.9525,37.1211,1023816.0
2021-01-14 10:10:00,44.04,44.22,43.96,44.2,1125333.0,37.1211,37.2728,37.0537,37.256,1125333.0
2021-01-14 10:20:00,44.2,44.22,44.02,44.02,829766.0,37.256,37.2728,37.1042,37.1042,829766.0
2021-01-14 10:30:00,44.02,44.21,43.79,43.81,1337730.0,37.1042,37.2644,36.9104,36.9272,1337730.0
2021-01-14 10:40:00,43.81,44.02,43.7,43.72,569243.0,36.9272,37.1042,36.8345,36.8514,569243.0
2021-01-14 10:50:00,43.72,43.97,43.7,43.96,563947.0,36.8514,37.0621,36.8345,37.0537,563947.0
2021-01-14 11:00:00,43.97,44.09,43.96,44.06,721890.0,37.0621,37.1632,37.0537,37.138,721890.0
2021-01-14 11:10:00,44.07,44.25,44.06,44.21,608317.0,37.1464,37.2981,37.138,37.2644,608317.0
2021-01-14 11:20:00,44.22,44.39,44.21,44.35,765491.0,37.2728,37.4161,37.2644,37.3824,765491.0
2021-01-14 11:30:00,44.35,44.47,44.28,44.29,839076.0,37.3824,37.4835,37.3234,37.3318,839076.0
2021-01-14 11:40:00,44.29,44.33,44.22,44.24,373056.0,37.3318,37.3655,37.2728,37.2897,373056.0
2021-01-14 11:50:00,44.23,44.28,44.15,44.26,579913.0,37.2812,37.3234,37.2138,37.3065,579913.0
2021-01-14 12:00:00,44.26,44.32,44.2,44.3,894216.0,37.3065,37.3571,37.256,37.3402,894216.0
2021-01-14 12:10:00,44.3,44.41,44.27,44.35,520276.0,37.3402,37.433,37.315,37.3824,520276.0
2021-01-14 12:20:00,44.36,44.43,44.33,44.43,398627.0,37.3908,37.4498,37.3655,37.4498,398627.0
2021-01-14 12:30:00,44.42,44.51,44.35,44.5,643002.0,37.4414,37.5173,37.3824,37.5088,643002.0
2021-01-14 12:40:00,44.51,44.54,44.32,44.39,1084467.0,37.5173,37.5425,37.3571,37.4161,1084467.0
2021-01-14 12:50:00,44.38,44.57,44.36,44.56,647923.0,37.4077,37.5678,37.3908,37.5594,647923.0
2021-01-14 13:00:00,44.56,44.67,44.51,44.64,499397.0,37.5594,37.6521,37.5173,37.6268,499397.0
2021-01-14 13:10:00,44.64,44.65,44.56,44.56,580804.0,37.6268,37.6353,37.5594,37.5594,580804.0
2021-01-14 13:20:00,44.57,44.6,44.48,44.55,806255.0,37.5678,37.5931,37.492,37.551,806255.0
2021-01-14 13:30:00,44.55,44.77,44.52,44.73,477276.0,37.551,37.7364,37.5257,37.7027,477276.0
2021-01-14 13:40:00,44.73,44.79,44.71,44.78,940433.0,37.7027,37.7533,37.6858,37.7448,940433.0
2021-01-14 13:50:00,44.78,44.82,44.73,44.76,556234.0,37.7448,37.7786,37.7027,37.728,556234.0
2021-01-14 14:00:00,44.76,44.9,44.76,44.85,537010.0,37.728,37.846,37.728,37.8038,537010.0
2021-01-14 14:10:00,44.84,45.0,44.82,44.83,693209.0,37.7954,37.9303,37.7786,37.787,693209.0
2021-01-14 14:20:00,44.83,44.88,44.75,44.86,649478.0,37.787,37.8291,37.7196,37.8123,649478.0
2021-01-14 14:30:00,44.86,45.0,44.85,44.98,1132552.0,37.8123,37.9303,37.8038,37.9134,1132552.0
2021-01-14 14:40:00,44.98,44.99,44.71,44.73,1756159.0,37.9134,37.9218,37.6858,37.7027,1756159.0
2021-01-14 14:50:00,44.73,44.88,44.7,44.83,745188.0,37.7027,37.8291,37.6774,37.787,745188.0
2021-01-14 15:00:00,44.83,44.91,44.74,44.76,960957.0,37.787,37.8544,37.7111,37.728,960957.0
2021-01-14 15:10:00,44.76,44.77,44.53,44.56,1234990.0,37.728,37.7364,37.5341,37.5594,1234990.0
2021-01-14 15:20:00,44.55,44.7,44.55,44.7,1142870.0,37.551,37.6774,37.551,37.6774,1142870.0
2021-01-14 15:30:00,44.7,44.78,44.63,44.69,1318073.0,37.6774,37.7448,37.6184,37.669,1318073.0
2021-01-14 15:40:00,44.68,44.7,44.55,44.59,1241503.0,37.6605,37.6774,37.551,37.5847,1241503.0
2021-01-14 15:50:00,44.6,44.64,44.48,44.51,3074232.0,37.5931,37.6268,37.492,37.5173,3074232.0
2021-01-15 09:30:00,43.66,43.7,43.34,43.38,2067903.0,36.8008,36.8345,36.5311,36.5648,2067903.0
2021-01-15 09:40:00,43.38,43.47,43.24,43.3,1302156.0,36.5648,36.6406,36.4468,36.4974,1302156.0
2021-01-15 09:50:00,43.3,43.37,43.23,43.29,705910.0,36.4974,36.5564,36.4384,36.4889,705910.0
2021-01-15 10:00:00,43.29,43.3,42.43,42.43,2030575.0,36.4889,36.4974,35.764,35.764,2030575.0
2021-01-15 10:10:00,42.44,42.79,42.4,42.59,1737385.0,35.7725,36.0675,35.7387,35.8989,1737385.0
2021-01-15 10:20:00,42.59,42.82,42.33,42.8,1697467.0,35.8989,36.0928,35.6797,36.0759,1697467.0
2021-01-15 10:30:00,42.8,43.06,42.72,42.91,1478863.0,36.0759,36.2951,36.0085,36.1686,1478863.0
2021-01-15 10:40:00,42.91,43.11,42.85,42.94,865052.0,36.1686,36.3372,36.1181,36.1939,865052.0
2021-01-15 10:50:00,42.95,43.1,42.88,42.93,1055772.0,36.2023,36.3288,36.1433,36.1855,1055772.0
2021-01-15 11:00:00,42.93,43.0,42.84,42.94,599720.0,36.1855,36.2445,36.1096,36.1939,599720.0
2021-01-15 11:10:00,42.95,43.09,42.84,43.07,577368.0,36.2023,36.3203,36.1096,36.3035,577368.0
2021-01-15 11:20:00,43.07,43.22,43.01,43.18,706348.0,36.3035,36.4299,36.2529,36.3962,706348.0
2021-01-15 11:30:00,43.18,43.4,43.17,43.39,696315.0,36.3962,36.5816,36.3878,36.5732,696315.0
2021-01-15 11:40:00,43.39,43.39,43.2,43.21,737289.0,36.5732,36.5732,36.4131,36.4215,737289.0
2021-01-15 11:50:00,43.2,43.22,43.08,43.09,748471.0,36.4131,36.4299,36.3119,36.3203,748471.0
2021-01-15 12:00:00,43.08,43.12,43.01,43.01,308775.0,36.3119,36.3456,36.2529,36.2529,308775.0
2021-01-15 12:10:00,43.01,43.19,42.99,43.15,430745.0,36.2529,36.4046,36.2361,36.3709,430745.0
2021-01-15 12:20:00,43.15,43.16,43.06,43.1,266487.0,36.3709,36.3793,36.2951,36.3288,266487.0
2021-01-15 12:30:00,43.11,43.18,43.09,43.18,362570.0,36.3372,36.3962,36.3203,36.3962,362570.0
2021-01-15 12:40:00,43.17,43.25,43.11,43.21,446062.0,36.3878,36.4552,36.3372,36.4215,446062.0
2021-01-15 12:50:00,43.21,43.38,43.19,43.38,533895.0,36.4215,36.5648,36.4046,36.5648,533895.0
2021-01-15 13:00:00,43.38,43.46,43.27,43.3,1054640.0,36.5648,36.6322,36.4721,36.4974,1054640.0
2021-01-15 13:10:00,43.31,43.42,43.22,43.33,579921.0,36.5058,36.5985,36.4299,36.5226,579921.0
2021-01-15 13:20:00,43.31,43.32,43.14,43.17,387446.0,36.5058,36.5142,36.3625,36.3878,387446.0
2021-01-15 13:30:00,43.18,43.25,43.15,43.2,303375.0,36.3962,36.4552,36.3709,36.4131,303375.0
2021-01-15 13:40:00,43.2,43.28,43.12,43.12,352275.0,36.4131,36.4805,36.3456,36.3456,352275.0
2021-01-15 13:50:00,43.11,43.13,43.0,43.13,530977.0,36.3372,36.3541,36.2445,36.3541,530977.0
2021-01-15 14:00:00,43.13,43.14,43.01,43.01,544172.0,36.3541,36.3625,36.2529,36.2529,544172.0
2021-01-15 14:10:00,43.01,43.02,42.84,42.85,476692.0,36.2529,36.2613,36.1096,36.1181,476692.0
2021-01-15 14:20:00,42.84,42.9,42.8,42.84,463040.0,36.1096,36.1602,36.0759,36.1096,463040.0
2021-01-15 14:30:00,42.85,43.03,42.85,42.92,583192.0,36.1181,36.2698,36.1181,36.1771,583192.0
2021-01-15 14:40:00,42.93,43.03,42.85,43.03,1110549.0,36.1855,36.2698,36.1181,36.2698,1110549.0
2021-01-15 14:50:00,43.03,43.05,42.9,42.93,511222.0,36.2698,36.2866,36.1602,36.1855,511222.0
2021-01-15 15:00:00,42.94,42.98,42.81,42.82,869011.0,36.1939,36.2276,36.0843,36.0928,869011.0
2021-01-15 15:10:00,42.82,42.95,42.81,42.89,1026720.0,36.0928,36.2023,36.0843,36.1518,1026720.0
2021-01-15 15:20:00,42.89,42.95,42.84,42.91,1377027.0,36.1518,36.2023,36.1096,36.1686,1377027.0
2021-01-15 15:30:00,42.91,42.91,42.68,42.68,1599175.0,36.1686,36.1686,35.9748,35.9748,1599175.0
2021-01-15 15:40:00,42.69,42.82,42.62,42.64,2321839.0,35.9832,36.0928,35.9242,35.941,2321839.0
2021-01-15 15:50:00,42.65,42.82,42.6,42.74,5597178.0,35.9495,36.0928,35.9073,36.0253,5597178.0
2021-01-19 09:30:00,43.27,43.51,43.13,43.48,2308574.0,36.4721,36.6744,36.3541,36.6491,2308574.0
2021-01-19 09:40:00,43.48,43.61,43.27,43.53,1319361.0,36.6491,36.7587,36.4721,36.6912,1319361.0
2021-01-19 09:50:00,43.53,43.57,43.39,43.55,1535476.0,36.6912,36.7249,36.5732,36.7081,1535476.0
2021-01-19 10:00:00,43.55,43.7,43.45,43.51,666383.0,36.7081,36.8345,36.6238,36.6744,666383.0
2021-01-19 10:10:00,43.51,43.53,43.24,43.34,604291.0,36.6744,36.6912,36.4468,36.5311,604291.0
2021-01-19 10:20:00,43.33,43.47,43.24,43.47,904029.0,36.5226,36.6406,36.4468,36.6406,904029.0
2021-01-19 10:30:00,43.46,43.76,43.42,43.72,728584.0,36.6322,36.8851,36.5985,36.8514,728584.0
2021-01-19 10:40:00,43.72,43.88,43.71,43.82,640059.0,36.8514,36.9862,36.8429,36.9357,640059.0
2021-01-19 10:50:00,43.82,43.91,43.64,43.66,563205.0,36.9357,37.0115,36.7839,36.8008,563205.0
2021-01-19 11:00:00,43.66,43.79,43.62,43.68,631132.0,36.8008,36.9104,36.7671,36.8177,631132.0
2021-01-19 11:10:00,43.68,43.76,43.59,43.62,538374.0,36.8177,36.8851,36.7418,36.7671,538374.0
2021-01-19 11:20:00,43.62,43.79,43.61,43.73,501142.0,36.7671,36.9104,36.7587,36.8598,501142.0
2021-01-19 11:30:00,43.72,43.76,43.57,43.75,587907.0,36.8514,36.8851,36.7249,36.8767,587907.0
2021-01-19 11:40:00,43.75,43.85,43.7,43.77,477792.0,36.8767,36.9609,36.8345,36.8935,477792.0
2021-01-19 11:50:00,43.78,43.81,43.69,43.7,358145.0,36.9019,36.9272,36.8261,36.8345,358145.0
2021-01-19 12:00:00,43.7,43.75,43.58,43.58,391268.0,36.8345,36.8767,36.7334,36.7334,391268.0
2021-01-19 12:10:00,43.58,43.63,43.52,43.53,369025.0,36.7334,36.7755,36.6828,36.6912,369025.0
2021-01-19 12:20:00,43.53,43.54,43.43,43.5,313065.0,36.6912,36.6996,36.6069,36.6659,313065.0
2021-01-19 12:30:00,43.5,43.55,43.43,43.44,377692.0,36.6659,36.7081,36.6069,36.6154,377692.0
2021-01-19 12:40:00,43.44,43.55,43.44,43.49,421656.0,36.6154,36.7081,36.6154,36.6575,421656.0
2021-01-19 12:50:00,43.49,43.57,43.47,43.56,332260.0,36.6575,36.7249,36.6406,36.7165,332260.0
2021-01-19 13:00:00,43.57,43.64,43.55,43.62,454093.0,36.7249,36.7839,36.7081,36.7671,454093.0
2021-01-19 13:10:00,43.62,43.66,43.53,43.56,452478.0,36.7671,36.8008,36.6912,36.7165,452478.0
2021-01-19 13:20:00,43.55,43.6,43.5,43.58,426823.0,36.7081,36.7502,36.6659,36.7334,426823.0
2021-01-19 13:30:00,43.58,43.66,43.55,43.65,307267.0,36.7334,36.8008,36.7081,36.7924,307267.0
2021-01-19 13:40:00,43.65,43.71,43.59,43.71,398372.0,36.7924,36.8429,36.7418,36.8429,398372.0
2021-01-19 13:50:00,43.71,43.78,43.7,43.71,767314.0,36.8429,36.9019,36.8345,36.8429,767314.0
2021-01-19 14:00:00,43.71,43.79,43.67,43.78,372208.0,36.8429,36.9104,36.8092,36.9019,372208.0
2021-01-19 14:10:00,43.77,43.9,43.76,43.86,386666.0,36.8935,37.0031,36.8851,36.9694,386666.0
2021-01-19 14:20:00,43.87,43.89,43.73,43.76,345179.0,36.9778,36.9947,36.8598,36.8851,345179.0
2021-01-19 14:30:00,43.77,43.85,43.73,43.81,353449.0,36.8935,36.9609,36.8598,36.9272,353449.0
2021-01-19 14:40:00,43.81,43.83,43.77,43.83,317534.0,36.9272,36.9441,36.8935,36.9441,317534.0
2021-01-19 14:50:00,43.82,43.84,43.74,43.81,403229.0,36.9357,36.9525,36.8682,36.9272,403229.0
2021-01-19 15:00:00,43.82,43.9,43.78,43.84,574692.0,36.9357,37.0031,36.9019,36.9525,574692.0
2021-01-19 15:10:00,43.84,43.86,43.71,43.75,523716.0,36.9525,36.9694,36.8429,36.8767,523716.0
2021-01-19 15:20:00,43.75,43.81,43.73,43.8,554130.0,36.8767,36.9272,36.8598,36.9188,554130.0
2021-01-19 15:30:00,43.8,43.83,43.68,43.69,486975.0,36.9188,36.9441,36.8177,36.8261,486975.0
2021-01-19 15:40:00,43.69,43.72,43.64,43.67,677208.0,36.8261,36.8514,36.7839,36.8092,677208.0
2021-01-19 15:50:00,43.67,43.71,43.58,43.61,1861521.0,36.8092,36.8429,36.7334,36.7587,1861521.0
2021-01-20 09:30:00,43.97,44.09,43.69,43.73,2158264.0,37.0621,37.1632,36.8261,36.8598,2158264.0
2021-01-20 09:40:00,43.72,43.75,43.58,43.71,782814.0,36.8514,36.8767,36.7334,36.8429,782814.0
2021-01-20 09:50:00,43.7,43.84,43.5,43.84,872766.0,36.8345,36.9525,36.6659,36.9525,872766.0
2021-01-20 10:00:00,43.83,44.02,43.76,43.95,678418.0,36.9441,37.1042,36.8851,37.0452,678418.0
2021-01-20 10:10:00,43.95,44.0,43.81,43.84,1372105.0,37.0452,37.0874,36.9272,36.9525,1372105.0
2021-01-20 10:20:00,43.85,43.9,43.77,43.89,989368.0,36.9609,37.0031,36.8935,36.9947,989368.0
2021-01-20 10:30:00,43.9,43.96,43.72,43.81,724181.0,37.0031,37.0537,36.8514,36.9272,724181.0
2021-01-20 10:40:00,43.81,43.85,43.6,43.61,621194.0,36.9272,36.9609,36.7502,36.7587,621194.0
2021-01-20 10:50:00,43.6,43.62,43.47,43.59,808661.0,36.7502,36.7671,36.6406,36.7418,808661.0
2021-01-20 11:00:00,43.58,43.58,43.34,43.35,884056.0,36.7334,36.7334,36.5311,36.5395,884056.0
2021-01-20 11:10:00,43.35,43.5,43.34,43.48,481908.0,36.5395,36.6659,36.5311,36.6491,481908.0
2021-01-20 11:20:00,43.49,43.56,43.43,43.53,454501.0,36.6575,36.7165,36.6069,36.6912,454501.0
2021-01-20 11:30:00,43.53,43.66,43.51,43.63,548153.0,36.6912,36.8008,36.6744,36.7755,548153.0
2021-01-20 11:40:00,43.63,43.63,43.55,43.58,351425.0,36.7755,36.7755,36.7081,36.7334,351425.0
2021-01-20 11:50:00,43.58,43.64,43.5,43.53,373452.0,36.7334,36.7839,36.6659,36.6912,373452.0
2021-01-20 12:00:00,43.53,43.72,43.53,43.7,412152.0,36.6912,36.8514,36.6912,36.8345,412152.0
2021-01-20 12:10:00,43.7,43.76,43.64,43.65,294536.0,36.8345,36.8851,36.7839,36.7924,294536.0
2021-01-20 12:20:00,43.66,43.7,43.62,43.66,257837.0,36.8008,36.8345,36.7671,36.8008,257837.0
2021-01-20 12:30:00,43.66,43.67,43.55,43.57,237051.0,36.8008,36.8092,36.7081,36.7249,237051.0
2021-01-20 12:40:00,43.57,43.74,43.56,43.71,532848.0,36.7249,36.8682,36.7165,36.8429,532848.0
2021-01-20 12:50:00,43.71,43.76,43.62,43.72,364213.0,36.8429,36.8851,36.7671,36.8514,364213.0
2021-01-20 13:00:00,43.72,43.78,43.7,43.75,243543.0,36.8514,36.9019,36.8345,36.8767,243543.0
2021-01-20 13:10:00,43.75,43.83,43.73,43.83,179577.0,36.8767,36.9441,36.8598,36.9441,179577.0
2021-01-20 13:20:00,43.83,43.88,43.78,43.84,312499.0,36.9441,36.9862,36.9019,36.9525,312499.0
2021-01-20 13:30:00,43.84,43.89,43.82,43.87,477109.0,36.9525,36.9947,36.9357,36.9778,477109.0
2021-01-20 13:40:00,43.87,43.92,43.86,43.88,644576.0,36.9778,37.0199,36.9694,36.9862,644576.0
2021-01-20 13:50:00,43.88,43.92,43.8,43.8,566398.0,36.9862,37.0199,36.9188,36.9188,566398.0
2021-01-20 14:00:00,43.8,43.82,43.71,43.77,251724.0,36.9188,36.9357,36.8429,36.8935,251724.0
2021-01-20 14:10:00,43.76,43.77,43.65,43.7,322145.0,36.8851,36.8935,36.7924,36.8345,322145.0
2021-01-20 14:20:00,43.7,43.73,43.67,43.71,259600.0,36.8345,36.8598,36.8092,36.8429,259600.0
2021-01-20 14:30:00,43.71,43.73,43.63,43.65,262410.0,36.8429,36.8598,36.7755,36.7924,262410.0
2021-01-20 14:40:00,43.65,43.71,43.63,43.69,382779.0,36.7924,36.8429,36.7755,36.8261,382779.0
2021-01-20 14:50:00,43.69,43.73,43.66,43.68,222300.0,36.8261,36.8598,36.8008,36.8177,222300.0
2021-01-20 15:00:00,43.68,43.69,43.61,43.63,373421.0,36.8177,36.8261,36.7587,36.7755,373421.0
2021-01-20 15:10:00,43.63,43.68,43.55,43.66,716789.0,36.7755,36.8177,36.7081,36.8008,716789.0
2021-01-20 15:20:00,43.66,43.75,43.61,43.71,930761.0,36.8008,36.8767,36.7587,36.8429,930761.0
2021-01-20 15:30:00,43.72,43.73,43.63,43.7,1300604.0,36.8514,36.8598,36.7755,36.8345,1300604.0
2021-01-20 15:40:00,43.7,43.8,43.68,43.76,838425.0,36.8345,36.9188,36.8177,36.8851,838425.0
2021-01-20 15:50:00,43.76,43.82,43.74,43.77,1282260.0,36.8851,36.9357,36.8682,36.8935,1282260.0
2021-01-21 09:30:00,43.53,43.75,43.33,43.36,1546498.0,36.6912,36.8767,36.5226,36.5479,1546498.0
2021-01-21 09:40:00,43.36,43.5,43.21,43.23,1137057.0,36.5479,36.6659,36.4215,36.4384,1137057.0
2021-01-21 09:50:00,43.24,43.34,43.11,43.16,888755.0,36.4468,36.5311,36.3372,36.3793,888755.0
2021-01-21 10:00:00,43.14,43.22,42.83,42.84,918885.0,36.3625,36.4299,36.1012,36.1096,918885.0
2021-01-21 10:10:00,42.83,42.98,42.76,42.95,835535.0,36.1012,36.2276,36.0422,36.2023,835535.0
2021-01-21 10:20:00,42.95,43.04,42.85,43.03,1080983.0,36.2023,36.2782,36.1181,36.2698,1080983.0
2021-01-21 10:30:00,43.03,43.06,42.78,42.79,885024.0,36.2698,36.2951,36.059,36.0675,885024.0
2021-01-21 10:40:00,42.8,42.83,42.72,42.73,508083.0,36.0759,36.1012,36.0085,36.0169,508083.0
2021-01-21 10:50:00,42.73,42.77,42.62,42.71,607660.0,36.0169,36.0506,35.9242,36.0,607660.0
2021-01-21 11:00:00,42.71,42.82,42.61,42.64,621718.0,36.0,36.0928,35.9158,35.941,621718.0
2021-01-21 11:10:00,42.64,42.82,42.62,42.82,460089.0,35.941,36.0928,35.9242,36.0928,460089.0
2021-01-21 11:20:00,42.81,42.94,42.8,42.9,515509.0,36.0843,36.1939,36.0759,36.1602,515509.0
2021-01-21 11:30:00,42.91,42.91,42.66,42.69,732716.0,36.1686,36.1686,35.9579,35.9832,732716.0
2021-01-21 11:40:00,42.69,42.7,42.59,42.63,293185.0,35.9832,35.9916,35.8989,35.9326,293185.0
2021-01-21 11:50:00,42.63,42.7,42.55,42.64,290731.0,35.9326,35.9916,35.8652,35.941,290731.0
2021-01-21 12:00:00,42.65,42.71,42.58,42.59,289347.0,35.9495,36.0,35.8905,35.8989,289347.0
2021-01-21 12:10:00,42.59,42.6,42.45,42.46,281559.0,35.8989,35.9073,35.7809,35.7893,281559.0
2021-01-21 12:20:00,42.46,42.56,42.45,42.55,387375.0,35.7893,35.8736,35.7809,35.8652,387375.0
2021-01-21 12:30:00,42.55,42.66,42.51,42.53,404201.0,35.8652,35.9579,35.8315,35.8483,404201.0
2021-01-21 12:40:00,42.53,42.56,42.46,42.52,242593.0,35.8483,35.8736,35.7893,35.8399,242593.0
2021-01-21 12:50:00,42.51,42.51,42.39,42.41,1282848.0,35.8315,35.8315,35.7303,35.7472,1282848.0
2021-01-21 13:00:00,42.41,42.43,42.33,42.33,620522.0,35.7472,35.764,35.6797,35.6797,620522.0
2021-01-21 13:10:00,42.33,42.33,42.19,42.21,899344.0,35.6797,35.6797,35.5617,35.5786,899344.0
2021-01-21 13:20:00,42.21,42.22,42.02,42.02,1004491.0,35.5786,35.587,35.4184,35.4184,1004491.0
2021-01-21 13:30:00,42.02,42.04,41.9,41.95,1082536.0,35.4184,35.4353,35.3173,35.3594,1082536.0
2021-01-21 13:40:00,41.95,42.07,41.89,41.98,864376.0,35.3594,35.4606,35.3089,35.3847,864376.0
2021-01-21 13:50:00,41.98,42.15,41.96,42.08,837900.0,35.3847,35.528,35.3679,35.469,837900.0
2021-01-21 14:00:00,42.07,42.3,42.06,42.25,624261.0,35.4606,35.6545,35.4522,35.6123,624261.0
2021-01-21 14:10:00,42.24,42.29,42.16,42.21,478440.0,35.6039,35.646,35.5365,35.5786,478440.0
2021-01-21 14:20:00,42.22,42.32,42.2,42.29,438351.0,35.587,35.6713,35.5702,35.646,438351.0
2021-01-21 14:30:00,42.28,42.5,42.27,42.43,606112.0,35.6376,35.823,35.6292,35.764,606112.0
2021-01-21 14:40:00,42.43,42.48,42.27,42.38,861954.0,35.764,35.8062,35.6292,35.7219,861954.0
2021-01-21 14:50:00,42.38,42.42,42.33,42.36,497292.0,35.7219,35.7556,35.6797,35.705,497292.0
2021-01-21 15:00:00,42.37,42.41,42.3,42.4,433102.0,35.7135,35.7472,35.6545,35.7387,433102.0
2021-01-21 15:10:00,42.39,42.46,42.35,42.4,538562.0,35.7303,35.7893,35.6966,35.7387,538562.0
2021-01-21 15:20:00,42.41,42.44,42.34,42.38,321457.0,35.7472,35.7725,35.6882,35.7219,321457.0
2021-01-21 15:30:00,42.37,42.49,42.33,42.39,836591.0,35.7135,35.8146,35.6797,35.7303,836591.0
2021-01-21 15:40:00,42.39,42.46,42.35,42.36,1027782.0,35.7303,35.7893,35.6966,35.705,1027782.0
2021-01-21 15:50:00,42.35,42.41,42.27,42.28,1744365.0,35.6966,35.7472,35.6292,35.6376,1744365.0
2021-01-22 09:30:00,41.36,41.68,41.02,41.52,2941277.0,34.8621,35.1319,34.5756,34.997,2941277.0
2021-01-22 09:40:00,41.52,41.72,41.47,41.68,1546854.0,34.997,35.1656,34.9549,35.1319,1546854.0
2021-01-22 09:50:00,41.68,41.73,41.49,41.57,937340.0,35.1319,35.174,34.9717,35.0391,937340.0
2021-01-22 10:00:00,41.57,41.7,41.49,41.67,705737.0,35.0391,35.1487,34.9717,35.1234,705737.0
2021-01-22 10:10:00,41.67,41.75,41.53,41.68,506450.0,35.1234,35.1909,35.0054,35.1319,506450.0
2021-01-22 10:20:00,41.68,41.68,41.45,41.5,565537.0,35.1319,35.1319,34.938,34.9801,565537.0
2021-01-22 10:30:00,41.5,41.52,41.37,41.41,569205.0,34.9801,34.997,34.8706,34.9043,569205.0
2021-01-22 10:40:00,41.41,41.64,41.4,41.61,745422.0,34.9043,35.0981,34.8959,35.0729,745422.0
2021-01-22 10:50:00,41.62,41.65,41.45,41.59,465293.0,35.0813,35.1066,34.938,35.056,465293.0
2021-01-22 11:00:00,41.59,41.73,41.49,41.72,1143089.0,35.056,35.174,34.9717,35.1656,1143089.0
2021-01-22 11:10:00,41.72,41.72,41.59,41.64,522610.0,35.1656,35.1656,35.056,35.0981,522610.0
2021-01-22 11:20:00,41.64,41.81,41.64,41.73,381962.0,35.0981,35.2414,35.0981,35.174,381962.0
2021-01-22 11:30:00,41.73,41.98,41.73,41.94,384119.0,35.174,35.3847,35.174,35.351,384119.0
2021-01-22 11:40:00,41.94,41.94,41.84,41.86,343159.0,35.351,35.351,35.2667,35.2836,343159.0
2021-01-22 11:50:00,41.87,41.88,41.74,41.81,510376.0,35.292,35.3004,35.1824,35.2414,510376.0
2021-01-22 12:00:00,41.81,41.88,41.72,41.75,308541.0,35.2414,35.3004,35.1656,35.1909,308541.0
2021-01-22 12:10:00,41.75,41.78,41.67,41.71,310282.0,35.1909,35.2162,35.1234,35.1572,310282.0
2021-01-22 12:20:00,41.71,41.8,41.7,41.8,409195.0,35.1572,35.233,35.1487,35.233,409195.0
2021-01-22 12:30:00,41.8,41.85,41.75,41.78,556399.0,35.233,35.2752,35.1909,35.2162,556399.0
2021-01-22 12:40:00,41.78,41.85,41.74,41.8,359247.0,35.2162,35.2752,35.1824,35.233,359247.0
2021-01-22 12:50:00,41.8,41.98,41.79,41.9,298749.0,35.233,35.3847,35.2246,35.3173,298749.0
2021-01-22 13:00:00,41.91,41.93,41.83,41.84,220114.0,35.3257,35.3426,35.2583,35.2667,220114.0
2021-01-22 13:10:00,41.84,41.91,41.81,41.9,208643.0,35.2667,35.3257,35.2414,35.3173,208643.0
2021-01-22 13:20:00,41.91,41.91,41.82,41.86,261578.0,35.3257,35.3257,35.2499,35.2836,261578.0
2021-01-22 13:30:00,41.85,41.99,41.85,41.98,458986.0,35.2752,35.3932,35.2752,35.3847,458986.0
2021-01-22 13:40:00,41.99,42.03,41.93,41.95,408042.0,35.3932,35.4269,35.3426,35.3594,408042.0
2021-01-22 13:50:00,41.95,41.99,41.91,41.91,312438.0,35.3594,35.3932,35.3257,35.3257,312438.0
2021-01-22 14:00:00,41.92,42.01,41.91,41.93,325592.0,35.3342,35.41,35.3257,35.3426,325592.0
2021-01-22 14:10:00,41.92,41.97,41.85,41.86,186650.0,35.3342,35.3763,35.2752,35.2836,186650.0
2021-01-22 14:20:00,41.86,41.88,41.82,41.86,242848.0,35.2836,35.3004,35.2499,35.2836,242848.0
2021-01-22 14:30:00,41.86,41.91,41.82,41.9,375136.0,35.2836,35.3257,35.2499,35.3173,375136.0
2021-01-22 14:40:00,41.9,41.96,41.85,41.96,272439.0,35.3173,35.3679,35.2752,35.3679,272439.0
2021-01-22 14:50:00,41.95,41.97,41.89,41.92,334086.0,35.3594,35.3763,35.3089,35.3342,334086.0
2021-01-22 15:00:00,41.93,42.02,41.93,42.02,304561.0,35.3426,35.4184,35.3426,35.4184,304561.0
2021-01-22 15:10:00,42.01,42.05,41.96,42.02,348124.0,35.41,35.4437,35.3679,35.4184,348124.0
2021-01-22 15:20:00,42.02,42.11,41.97,42.09,336107.0,35.4184,35.4943,35.3763,35.4775,336107.0
2021-01-22 15:30:00,42.09,42.17,42.03,42.16,620091.0,35.4775,35.5449,35.4269,35.5365,620091.0
2021-01-22 15:40:00,42.16,42.19,42.06,42.1,762107.0,35.5365,35.5617,35.4522,35.4859,762107.0
2021-01-22 15:50:00,42.1,42.16,42.07,42.07,1854008.0,35.4859,35.5365,35.4606,35.4606,1854008.0
2021-01-25 09:30:00,41.61,41.62,41.02,41.07,2937628.0,35.0729,35.0813,34.5756,34.6177,2937628.0
2021-01-25 09:40:00,41.07,41.42,41.04,41.27,1139017.0,34.6177,34.9127,34.5924,34.7863,1139017.0
2021-01-25 09:50:00,41.27,41.37,41.1,41.11,1179028.0,34.7863,34.8706,34.643,34.6514,1179028.0
2021-01-25 10:00:00,41.1,41.44,41.07,41.37,752350.0,34.643,34.9296,34.6177,34.8706,752350.0
2021-01-25 10:10:00,41.38,41.65,41.36,41.65,638494.0,34.879,35.1066,34.8621,35.1066,638494.0
2021-01-25 10:20:00,41.65,41.77,41.61,41.68,831599.0,35.1066,35.2077,35.0729,35.1319,831599.0
2021-01-25 10:30:00,41.69,41.71,41.54,41.58,748573.0,35.1403,35.1572,35.0139,35.0476,748573.0
2021-01-25 10:40:00,41.58,41.74,41.56,41.59,681045.0,35.0476,35.1824,35.0307,35.056,681045.0
2021-01-25 10:50:00,41.58,41.61,41.21,41.22,748813.0,35.0476,35.0729,34.7357,34.7441,748813.0
2021-01-25 11:00:00,41.21,41.3,40.91,40.98,1826918.0,34.7357,34.8116,34.4828,34.5418,1826918.0
2021-01-25 11:10:00,40.98,41.29,40.94,41.27,1614955.0,34.5418,34.8031,34.5081,34.7863,1614955.0
2021-01-25 11:20:00,41.26,41.28,40.98,41.0,887143.0,34.7778,34.7947,34.5418,34.5587,887143.0
2021-01-25 11:30:00,41.0,41.21,40.94,41.17,780491.0,34.5587,34.7357,34.5081,34.702,780491.0
2021-01-25 11:40:00,41.18,41.31,41.11,41.27,693926.0,34.7104,34.82,34.6514,34.7863,693926.0
2021-01-25 11:50:00,41.27,41.35,41.21,41.32,431986.0,34.7863,34.8537,34.7357,34.8284,431986.0
2021-01-25 12:00:00,41.32,41.45,41.29,41.43,597664.0,34.8284,34.938,34.8031,34.9211,597664.0
2021-01-25 12:10:00,41.42,41.43,41.12,41.15,753004.0,34.9127,34.9211,34.6598,34.6851,753004.0
2021-01-25 12:20:00,41.14,41.21,41.09,41.15,502481.0,34.6767,34.7357,34.6346,34.6851,502481.0
2021-01-25 12:30:00,41.16,41.28,41.13,41.22,749330.0,34.6936,34.7947,34.6683,34.7441,749330.0
2021-01-25 12:40:00,41.22,41.26,41.07,41.1,1537625.0,34.7441,34.7778,34.6177,34.643,1537625.0
2021-01-25 12:50:00,41.11,41.13,40.97,41.05,1471157.0,34.6514,34.6683,34.5334,34.6008,1471157.0
2021-01-25 13:00:00,41.05,41.07,40.88,40.89,2013542.0,34.6008,34.6177,34.4575,34.466,2013542.0
2021-01-25 13:10:00,40.89,41.1,40.88,41.1,1783282.0,34.466,34.643,34.4575,34.643,1783282.0
2021-01-25 13:20:00,41.1,41.22,41.08,41.16,1286763.0,34.643,34.7441,34.6261,34.6936,1286763.0
2021-01-25 13:30:00,41.16,41.21,41.11,41.18,749034.0,34.6936,34.7357,34.6514,34.7104,749034.0
2021-01-25 13:40:00,41.19,41.19,41.09,41.11,558574.0,34.7188,34.7188,34.6346,34.6514,558574.0
2021-01-25 13:50:00,41.12,41.18,41.08,41.13,420968.0,34.6598,34.7104,34.6261,34.6683,420968.0
2021-01-25 14:00:00,41.14,41.3,41.1,41.25,972996.0,34.6767,34.8116,34.643,34.7694,972996.0
2021-01-25 14:10:00,41.25,41.25,41.13,41.19,578055.0,34.7694,34.7694,34.6683,34.7188,578055.0
2021-01-25 14:20:00,41.18,41.2,41.05,41.17,787532.0,34.7104,34.7273,34.6008,34.702,787532.0
2021-01-25 14:30:00,41.17,41.25,41.14,41.24,491944.0,34.702,34.7694,34.6767,34.761,491944.0
2021-01-25 14:40:00,41.24,41.41,41.23,41.37,682356.0,34.761,34.9043,34.7526,34.8706,682356.0
2021-01-25 14:50:00,41.37,41.39,41.27,41.32,675480.0,34.8706,34.8874,34.7863,34.8284,675480.0
2021-01-25 15:00:00,41.31,41.43,41.31,41.42,536163.0,34.82,34.9211,34.82,34.9127,536163.0
2021-01-25 15:10:00,41.42,41.45,41.32,41.44,933828.0,34.9127,34.938,34.8284,34.9296,933828.0
2021-01-25 15:20:00,41.45,41.53,41.4,41.46,871339.0,34.938,35.0054,34.8959,34.9464,871339.0
2021-01-25 15:30:00,41.46,41.55,41.43,41.48,572885.0,34.9464,35.0223,34.9211,34.9633,572885.0
2021-01-25 15:40:00,41.48,41.59,41.48,41.55,943945.0,34.9633,35.056,34.9633,35.0223,943945.0
2021-01-25 15:50:00,41.55,41.66,41.55,41.64,1536175.0,35.0223,35.115,35.0223,35.0981,1536175.0
2021-01-26 09:30:00,42.0,42.64,41.97,42.28,3908823.0,35.4016,35.941,35.3763,35.6376,3908823.0
2021-01-26 09:40:00,42.28,42.45,42.15,42.15,1160311.0,35.6376,35.7809,35.528,35.528,1160311.0
2021-01-26 09:50:00,42.14,42.14,41.77,41.8,1067146.0,35.5196,35.5196,35.2077,35.233,1067146.0
2021-01-26 10:00:00,41.81,42.0,41.78,41.95,737123.0,35.2414,35.4016,35.2162,35.3594,737123.0
2021-01-26 10:10:00,41.93,41.96,41.66,41.71,635058.0,35.3426,35.3679,35.115,35.1572,635058.0
2021-01-26 10:20:00,41.71,41.92,41.65,41.83,714044.0,35.1572,35.3342,35.1066,35.2583,714044.0
2021-01-26 10:30:00,41.83,41.91,41.76,41.84,528301.0,35.2583,35.3257,35.1993,35.2667,528301.0
2021-01-26 10:40:00,41.83,41.84,41.59,41.63,384962.0,35.2583,35.2667,35.056,35.0897,384962.0
2021-01-26 10:50:00,41.62,41.64,41.36,41.43,568489.0,35.0813,35.0981,34.8621,34.9211,568489.0
2021-01-26 11:00:00,41.43,41.49,41.24,41.28,749849.0,34.9211,34.9717,34.761,34.7947,749849.0
2021-01-26 11:10:00,41.28,41.34,41.21,41.23,726906.0,34.7947,34.8453,34.7357,34.7526,726906.0
2021-01-26 11:20:00,41.23,41.45,41.2,41.37,429176.0,34.7526,34.938,34.7273,34.8706,429176.0
2021-01-26 11:30:00,41.36,41.39,41.29,41.33,511876.0,34.8621,34.8874,34.8031,34.8369,511876.0
2021-01-26 11:40:00,41.32,41.32,41.12,41.14,531913.0,34.8284,34.8284,34.6598,34.6767,531913.0
2021-01-26 11:50:00,41.14,41.2,41.07,41.11,572145.0,34.6767,34.7273,34.6177,34.6514,572145.0
2021-01-26 12:00:00,41.11,41.2,41.08,41.1,909145.0,34.6514,34.7273,34.6261,34.643,909145.0
2021-01-26 12:10:00,41.11,41.12,40.93,40.94,989607.0,34.6514,34.6598,34.4997,34.5081,989607.0
2021-01-26 12:20:00,40.95,41.11,40.93,41.1,284184.0,34.5166,34.6514,34.4997,34.643,284184.0
2021-01-26 12:30:00,41.1,41.12,41.03,41.07,411268.0,34.643,34.6598,34.584,34.6177,411268.0
2021-01-26 12:40:00,41.08,41.09,40.97,41.01,530660.0,34.6261,34.6346,34.5334,34.5671,530660.0
2021-01-26 12:50:00,41.01,41.11,41.01,41.05,330522.0,34.5671,34.6514,34.5671,34.6008,330522.0
2021-01-26 13:00:00,41.06,41.15,41.03,41.14,283453.0,34.6093,34.6851,34.584,34.6767,283453.0
2021-01-26 13:10:00,41.14,41.18,41.09,41.13,278264.0,34.6767,34.7104,34.6346,34.6683,278264.0
2021-01-26 13:20:00,41.13,41.14,41.08,41.09,209024.0,34.6683,34.6767,34.6261,34.6346,209024.0
2021-01-26 13:30:00,41.09,41.11,41.02,41.05,183382.0,34.6346,34.6514,34.5756,34.6008,183382.0
2021-01-26 13:40:00,41.06,41.07,41.0,41.02,292359.0,34.6093,34.6177,34.5587,34.5756,292359.0
2021-01-26 13:50:00,41.03,41.04,40.98,41.01,265796.0,34.584,34.5924,34.5418,34.5671,265796.0
2021-01-26 14:00:00,41.01,41.12,40.99,41.11,253735.0,34.5671,34.6598,34.5503,34.6514,253735.0
2021-01-26 14:10:00,41.11,41.13,41.06,41.07,228025.0,34.6514,34.6683,34.6093,34.6177,228025.0
2021-01-26 14:20:00,41.07,41.07,40.96,40.98,273612.0,34.6177,34.6177,34.525,34.5418,273612.0
2021-01-26 14:30:00,40.99,41.06,40.99,41.04,219916.0,34.5503,34.6093,34.5503,34.5924,219916.0
2021-01-26 14:40:00,41.05,41.06,40.91,40.92,382489.0,34.6008,34.6093,34.4828,34.4913,382489.0
2021-01-26 14:50:00,40.92,40.93,40.84,40.93,484026.0,34.4913,34.4997,34.4238,34.4997,484026.0
2021-01-26 15:00:00,40.92,40.95,40.88,40.91,470911.0,34.4913,34.5166,34.4575,34.4828,470911.0
2021-01-26 15:10:00,40.91,40.93,40.81,40.89,469284.0,34.4828,34.4997,34.3985,34.466,469284.0
2021-01-26 15:20:00,40.89,40.97,40.87,40.94,580958.0,34.466,34.5334,34.4491,34.5081,580958.0
2021-01-26 15:30:00,40.95,40.95,40.86,40.87,408027.0,34.5166,34.5166,34.4407,34.4491,408027.0
2021-01-26 15:40:00,40.86,40.93,40.84,40.9,977151.0,34.4407,34.4997,34.4238,34.4744,977151.0
2021-01-26 15:50:00,40.9,40.91,40.73,40.73,2151202.0,34.4744,34.4828,34.3311,34.3311,2151202.0
2021-01-27 09:30:00,40.08,40.28,40.0,40.14,3783356.0,33.7832,33.9518,33.7158,33.8338,3783356.0
2021-01-27 09:40:00,40.14,40.22,39.54,39.56,3262399.0,33.8338,33.9012,33.3281,33.3449,3262399.0
2021-01-27 09:50:00,39.55,40.01,39.51,39.96,2715988.0,33.3365,33.7242,33.3028,33.6821,2715988.0
2021-01-27 10:00:00,39.96,40.12,39.89,40.02,1674187.0,33.6821,33.8169,33.6231,33.7327,1674187.0
2021-01-27 10:10:00,40.02,40.09,39.77,40.06,842267.0,33.7327,33.7917,33.5219,33.7664,842267.0
2021-01-27 10:20:00,40.07,40.36,40.07,40.26,972068.0,33.7748,34.0192,33.7748,33.935,972068.0
2021-01-27 10:30:00,40.27,40.61,40.26,40.45,1849873.0,33.9434,34.23,33.935,34.0951,1849873.0
2021-01-27 10:40:00,40.45,40.71,40.43,40.45,685061.0,34.0951,34.3143,34.0782,34.0951,685061.0
2021-01-27 10:50:00,40.45,40.51,40.29,40.48,520317.0,34.0951,34.1457,33.9602,34.1204,520317.0
2021-01-27 11:00:00,40.49,40.7,40.4,40.69,1140840.0,34.1288,34.3058,34.053,34.2974,1140840.0
2021-01-27 11:10:00,40.69,40.83,40.57,40.66,1440026.0,34.2974,34.4154,34.1963,34.2721,1440026.0
2021-01-27 11:20:00,40.66,40.99,40.61,40.98,1103029.0,34.2721,34.5503,34.23,34.5418,1103029.0
2021-01-27 11:30:00,40.98,41.11,40.87,40.99,930116.0,34.5418,34.6514,34.4491,34.5503,930116.0
2021-01-27 11:40:00,40.99,41.14,40.94,41.05,640678.0,34.5503,34.6767,34.5081,34.6008,640678.0
2021-01-27 11:50:00,41.05,41.08,40.83,40.86,1261177.0,34.6008,34.6261,34.4154,34.4407,1261177.0
2021-01-27 12:00:00,40.85,41.19,40.83,41.14,1060627.0,34.4323,34.7188,34.4154,34.6767,1060627.0
2021-01-27 12:10:00,41.14,41.3,41.14,41.25,1275988.0,34.6767,34.8116,34.6767,34.7694,1275988.0
2021-01-27 12:20:00,41.25,41.32,41.04,41.05,1926482.0,34.7694,34.8284,34.5924,34.6008,1926482.0
2021-01-27 12:30:00,41.04,41.06,40.92,41.02,853923.0,34.5924,34.6093,34.4913,34.5756,853923.0
2021-01-27 12:40:00,41.02,41.13,40.99,41.12,747456.0,34.5756,34.6683,34.5503,34.6598,747456.0
2021-01-27 12:50:00,41.12,41.23,41.1,41.2,659092.0,34.6598,34.7526,34.643,34.7273,659092.0
2021-01-27 13:00:00,41.2,41.21,41.04,41.05,891258.0,34.7273,34.7357,34.5924,34.6008,891258.0
2021-01-27 13:10:00,41.07,41.11,40.95,41.04,504566.0,34.6177,34.6514,34.5166,34.5924,504566.0
2021-01-27 13:20:00,41.04,41.19,41.03,41.17,493807.0,34.5924,34.7188,34.584,34.702,493807.0
2021-01-27 13:30:00,41.16,41.19,40.97,41.03,459341.0,34.6936,34.7188,34.5334,34.584,459341.0
2021-01-27 13:40:00,41.04,41.04,40.86,40.9,341989.0,34.5924,34.5924,34.4407,34.4744,341989.0
2021-01-27 13:50:00,40.89,40.93,40.81,40.86,490622.0,34.466,34.4997,34.3985,34.4407,490622.0
2021-01-27 14:00:00,40.87,40.96,40.75,40.79,596474.0,34.4491,34.525,34.348,34.3817,596474.0
2021-01-27 14:10:00,40.79,40.83,40.61,40.63,1072174.0,34.3817,34.4154,34.23,34.2468,1072174.0
2021-01-27 14:20:00,40.63,40.75,40.58,40.65,909287.0,34.2468,34.348,34.2047,34.2637,909287.0
2021-01-27 14:30:00,40.64,40.69,40.38,40.48,1049353.0,34.2553,34.2974,34.0361,34.1204,1049353.0
2021-01-27 14:40:00,40.48,40.59,40.34,40.37,988397.0,34.1204,34.2131,34.0024,34.0277,988397.0
2021-01-27 14:50:00,40.36,40.44,40.26,40.35,992704.0,34.0192,34.0867,33.935,34.0108,992704.0
2021-01-27 15:00:00,40.36,40.43,40.25,40.4,970972.0,34.0192,34.0782,33.9265,34.053,970972.0
2021-01-27 15:10:00,40.4,40.58,40.39,40.42,989447.0,34.053,34.2047,34.0445,34.0698,989447.0
2021-01-27 15:20:00,40.41,40.46,40.23,40.28,1259555.0,34.0614,34.1035,33.9097,33.9518,1259555.0
2021-01-27 15:30:00,40.28,40.42,40.07,40.16,1488628.0,33.9518,34.0698,33.7748,33.8507,1488628.0
2021-01-27 15:40:00,40.16,40.28,40.1,40.27,1051344.0,33.8507,33.9518,33.8001,33.9434,1051344.0
2021-01-27 15:50:00,40.26,40.34,40.13,40.22,2953432.0,33.935,34.0024,33.8254,33.9012,2953432.0
2021-01-28 09:30:00,40.53,40.96,40.53,40.72,2069222.0,34.1625,34.525,34.1625,34.3227,2069222.0
2021-01-28 09:40:00,40.72,41.16,40.69,40.85,981961.0,34.3227,34.6936,34.2974,34.4323,981961.0
2021-01-28 09:50:00,40.85,41.11,40.49,40.54,2457950.0,34.4323,34.6514,34.1288,34.171,2457950.0
2021-01-28 10:00:00,40.55,40.74,40.41,40.58,1007387.0,34.1794,34.3395,34.0614,34.2047,1007387.0
2021-01-28 10:10:00,40.58,40.75,40.48,40.49,508256.0,34.2047,34.348,34.1204,34.1288,508256.0
2021-01-28 10:20:00,40.48,40.65,40.41,40.58,897071.0,34.1204,34.2637,34.0614,34.2047,897071.0
2021-01-28 10:30:00,40.59,40.65,40.35,40.36,953728.0,34.2131,34.2637,34.0108,34.0192,953728.0
2021-01-28 10:40:00,40.34,40.41,40.16,40.33,721230.0,34.0024,34.0614,33.8507,33.994,721230.0
2021-01-28 10:50:00,40.32,40.5,40.25,40.44,1169523.0,33.9855,34.1372,33.9265,34.0867,1169523.0
2021-01-28 11:00:00,40.45,40.69,40.39,40.6,1186447.0,34.0951,34.2974,34.0445,34.2215,1186447.0
2021-01-28 11:10:00,40.6,40.77,40.58,40.65,753157.0,34.2215,34.3648,34.2047,34.2637,753157.0
2021-01-28 11:20:00,40.66,40.7,40.29,40.32,758099.0,34.2721,34.3058,33.9602,33.9855,758099.0
2021-01-28 11:30:00,40.32,40.57,40.2,40.44,583770.0,33.9855,34.1963,33.8844,34.0867,583770.0
2021-01-28 11:40:00,40.44,40.74,40.41,40.65,554606.0,34.0867,34.3395,34.0614,34.2637,554606.0
2021-01-28 11:50:00,40.65,40.72,40.55,40.6,244913.0,34.2637,34.3227,34.1794,34.2215,244913.0
2021-01-28 12:00:00,40.61,40.75,40.61,40.72,357702.0,34.23,34.348,34.23,34.3227,357702.0
2021-01-28 12:10:00,40.71,40.71,40.55,40.62,310425.0,34.3143,34.3143,34.1794,34.2384,310425.0
2021-01-28 12:20:00,40.61,40.68,40.58,40.64,279670.0,34.23,34.289,34.2047,34.2553,279670.0
2021-01-28 12:30:00,40.64,40.66,40.47,40.49,363852.0,34.2553,34.2721,34.112,34.1288,363852.0
2021-01-28 12:40:00,40.49,40.54,40.44,40.53,218581.0,34.1288,34.171,34.0867,34.1625,218581.0
2021-01-28 12:50:00,40.52,40.55,40.47,40.5,220872.0,34.1541,34.1794,34.112,34.1372,220872.0
2021-01-28 13:00:00,40.51,40.61,40.44,40.49,214306.0,34.1457,34.23,34.0867,34.1288,214306.0
2021-01-28 13:10:00,40.49,40.49,40.35,40.38,661352.0,34.1288,34.1288,34.0108,34.0361,661352.0
2021-01-28 13:20:00,40.38,40.54,40.36,40.5,199864.0,34.0361,34.171,34.0192,34.1372,199864.0
2021-01-28 13:30:00,40.51,40.68,40.49,40.67,242058.0,34.1457,34.289,34.1288,34.2805,242058.0
2021-01-28 13:40:00,40.67,40.72,40.59,40.62,224743.0,34.2805,34.3227,34.2131,34.2384,224743.0
2021-01-28 13:50:00,40.61,40.78,40.6,40.75,254924.0,34.23,34.3733,34.2215,34.348,254924.0
2021-01-28 14:00:00,40.76,40.87,40.72,40.84,286680.0,34.3564,34.4491,34.3227,34.4238,286680.0
2021-01-28 14:10:00,40.84,40.85,40.66,40.76,308811.0,34.4238,34.4323,34.2721,34.3564,308811.0
2021-01-28 14:20:00,40.76,40.85,40.75,40.77,286398.0,34.3564,34.4323,34.348,34.3648,286398.0
2021-01-28 14:30:00,40.77,40.86,40.73,40.86,370516.0,34.3648,34.4407,34.3311,34.4407,370516.0
2021-01-28 14:40:00,40.86,40.91,40.77,40.87,489108.0,34.4407,34.4828,34.3648,34.4491,489108.0
2021-01-28 14:50:00,40.87,40.93,40.73,40.78,332962.0,34.4491,34.4997,34.3311,34.3733,332962.0
2021-01-28 15:00:00,40.78,40.8,40.72,40.77,223085.0,34.3733,34.3901,34.3227,34.3648,223085.0
2021-01-28 15:10:00,40.77,40.78,40.61,40.69,429546.0,34.3648,34.3733,34.23,34.2974,429546.0
2021-01-28 15:20:00,40.69,40.72,40.61,40.64,420155.0,34.2974,34.3227,34.23,34.2553,420155.0
2021-01-28 15:30:00,40.64,40.78,40.63,40.68,850923.0,34.2553,34.3733,34.2468,34.289,850923.0
2021-01-28 15:40:00,40.68,40.81,40.63,40.81,1306973.0,34.289,34.3985,34.2468,34.3985,1306973.0
2021-01-28 15:50:00,40.81,40.83,40.66,40.67,2820865.0,34.3985,34.4154,34.2721,34.2805,2820865.0
2021-01-29 09:30:00,40.12,40.52,40.03,40.13,1442053.0,33.8169,34.1541,33.7411,33.8254,1442053.0
2021-01-29 09:40:00,40.12,40.39,40.07,40.12,783728.0,33.8169,34.0445,33.7748,33.8169,783728.0
2021-01-29 09:50:00,40.11,40.51,40.06,40.49,917021.0,33.8085,34.1457,33.7664,34.1288,917021.0
2021-01-29 10:00:00,40.49,40.62,40.34,40.51,877261.0,34.1288,34.2384,34.0024,34.1457,877261.0
2021-01-29 10:10:00,40.51,40.55,40.37,40.38,543038.0,34.1457,34.1794,34.0277,34.0361,543038.0
2021-01-29 10:20:00,40.38,40.52,40.36,40.48,446949.0,34.0361,34.1541,34.0192,34.1204,446949.0
2021-01-29 10:30:00,40.48,40.59,40.27,40.28,544521.0,34.1204,34.2131,33.9434,33.9518,544521.0
2021-01-29 10:40:00,40.28,40.43,40.23,40.34,525662.0,33.9518,34.0782,33.9097,34.0024,525662.0
2021-01-29 10:50:00,40.33,40.39,40.25,40.31,298259.0,33.994,34.0445,33.9265,33.9771,298259.0
2021-01-29 11:00:00,40.32,40.41,40.23,40.38,306889.0,33.9855,34.0614,33.9097,34.0361,306889.0
2021-01-29 11:10:00,40.37,40.38,40.16,40.19,297935.0,34.0277,34.0361,33.8507,33.876,297935.0
2021-01-29 11:20:00,40.18,40.19,39.95,39.97,695048.0,33.8675,33.876,33.6737,33.6905,695048.0
2021-01-29 11:30:00,39.97,40.03,39.76,39.84,1096113.0,33.6905,33.7411,33.5135,33.5809,1096113.0
2021-01-29 11:40:00,39.84,39.92,39.79,39.86,443621.0,33.5809,33.6484,33.5388,33.5978,443621.0
2021-01-29 11:50:00,39.87,39.96,39.81,39.95,406622.0,33.6062,33.6821,33.5557,33.6737,406622.0
2021-01-29 12:00:00,39.94,39.95,39.79,39.8,274841.0,33.6652,33.6737,33.5388,33.5472,274841.0
2021-01-29 12:10:00,39.8,39.85,39.66,39.68,438913.0,33.5472,33.5894,33.4292,33.4461,438913.0
2021-01-29 12:20:00,39.67,39.68,39.54,39.58,815363.0,33.4376,33.4461,33.3281,33.3618,815363.0
2021-01-29 12:30:00,39.57,39.64,39.39,39.43,575731.0,33.3534,33.4124,33.2016,33.2354,575731.0
2021-01-29 12:40:00,39.42,39.53,39.17,39.19,1107079.0,33.2269,33.3196,33.0162,33.0331,1107079.0
2021-01-29 12:50:00,39.19,39.6,39.18,39.38,1083679.0,33.0331,33.3786,33.0246,33.1932,1083679.0
2021-01-29 13:00:00,39.38,39.57,39.32,39.37,620303.0,33.1932,33.3534,33.1426,33.1848,620303.0
2021-01-29 13:10:00,39.37,39.4,39.17,39.21,593989.0,33.1848,33.2101,33.0162,33.0499,593989.0
2021-01-29 13:20:00,39.21,39.5,39.19,39.49,1422524.0,33.0499,33.2944,33.0331,33.2859,1422524.0
2021-01-29 13:30:00,39.49,39.51,39.4,39.45,454970.0,33.2859,33.3028,33.2101,33.2522,454970.0
2021-01-29 13:40:00,39.44,39.57,39.37,39.39,515070.0,33.2438,33.3534,33.1848,33.2016,515070.0
2021-01-29 13:50:00,39.38,39.46,39.32,39.36,433071.0,33.1932,33.2606,33.1426,33.1763,433071.0
2021-01-29 14:00:00,39.36,39.56,39.33,39.55,555618.0,33.1763,33.3449,33.1511,33.3365,555618.0
2021-01-29 14:10:00,39.55,39.59,39.42,39.45,391460.0,33.3365,33.3702,33.2269,33.2522,391460.0
2021-01-29 14:20:00,39.45,39.46,39.28,39.29,536493.0,33.2522,33.2606,33.1089,33.1173,536493.0
2021-01-29 14:30:00,39.3,39.33,39.21,39.3,735174.0,33.1258,33.1511,33.0499,33.1258,735174.0
2021-01-29 14:40:00,39.3,39.37,39.2,39.29,450974.0,33.1258,33.1848,33.0415,33.1173,450974.0
2021-01-29 14:50:00,39.28,39.37,39.25,39.28,430855.0,33.1089,33.1848,33.0836,33.1089,430855.0
2021-01-29 15:00:00,39.28,39.54,39.28,39.5,958262.0,33.1089,33.3281,33.1089,33.2944,958262.0
2021-01-29 15:10:00,39.5,39.62,39.5,39.58,910941.0,33.2944,33.3955,33.2944,33.3618,910941.0
2021-01-29 15:20:00,39.58,39.67,39.54,39.56,684617.0,33.3618,33.4376,33.3281,33.3449,684617.0
2021-01-29 15:30:00,39.55,39.66,39.37,39.38,1025926.0,33.3365,33.4292,33.1848,33.1932,1025926.0
2021-01-29 15:40:00,39.37,39.39,39.22,39.34,1336875.0,33.1848,33.2016,33.0583,33.1595,1336875.0
2021-01-29 15:50:00,39.34,39.61,39.29,39.32,2461714.0,33.1595,33.3871,33.1173,33.1426,2461714.0
2021-02-01 09:30:00,39.8,39.9,39.5,39.54,2215008.0,33.5472,33.6315,33.2944,33.3281,2215008.0
2021-02-01 09:40:00,39.54,39.68,39.18,39.19,962306.0,33.3281,33.4461,33.0246,33.0331,962306.0
2021-02-01 09:50:00,39.18,39.37,39.08,39.26,1137925.0,33.0246,33.1848,32.9403,33.0921,1137925.0
2021-02-01 10:00:00,39.26,39.28,39.01,39.02,921841.0,33.0921,33.1089,32.8813,32.8898,921841.0
2021-02-01 10:10:00,39.02,39.18,38.97,39.11,787702.0,32.8898,33.0246,32.8476,32.9656,787702.0
2021-02-01 10:20:00,39.12,39.16,39.02,39.05,827515.0,32.9741,33.0078,32.8898,32.915,827515.0
2021-02-01 10:30:00,39.05,39.26,38.98,38.98,671743.0,32.915,33.0921,32.856,32.856,671743.0
2021-02-01 10:40:00,38.98,39.2,38.96,39.02,1104179.0,32.856,33.0415,32.8392,32.8898,1104179.0
2021-02-01 10:50:00,39.02,39.15,38.95,39.14,969157.0,32.8898,32.9993,32.8308,32.9909,969157.0
2021-02-01 11:00:00,39.14,39.18,38.94,39.17,797624.0,32.9909,33.0246,32.8223,33.0162,797624.0
2021-02-01 11:10:00,39.17,39.22,39.14,39.2,498581.0,33.0162,33.0583,32.9909,33.0415,498581.0
2021-02-01 11:20:00,39.21,39.32,39.16,39.27,561185.0,33.0499,33.1426,33.0078,33.1005,561185.0
2021-02-01 11:30:00,39.27,39.29,39.08,39.2,647136.0,33.1005,33.1173,32.9403,33.0415,647136.0
2021-02-01 11:40:00,39.21,39.41,39.21,39.39,595332.0,33.0499,33.2185,33.0499,33.2016,595332.0
2021-02-01 11:50:00,39.38,39.41,39.29,39.3,325988.0,33.1932,33.2185,33.1173,33.1258,325988.0
2021-02-01 12:00:00,39.31,39.34,39.14,39.15,955608.0,33.1342,33.1595,32.9909,32.9993,955608.0
2021-02-01 12:10:00,39.14,39.16,39.04,39.07,1393862.0,32.9909,33.0078,32.9066,32.9319,1393862.0
2021-02-01 12:20:00,39.07,39.21,39.07,39.2,583582.0,32.9319,33.0499,32.9319,33.0415,583582.0
2021-02-01 12:30:00,39.19,39.28,39.18,39.21,663952.0,33.0331,33.1089,33.0246,33.0499,663952.0
2021-02-01 12:40:00,39.21,39.36,39.21,39.35,247070.0,33.0499,33.1763,33.0499,33.1679,247070.0
2021-02-01 12:50:00,39.36,39.37,39.27,39.36,739169.0,33.1763,33.1848,33.1005,33.1763,739169.0
2021-02-01 13:00:00,39.37,39.39,39.27,39.33,348418.0,33.1848,33.2016,33.1005,33.1511,348418.0
2021-02-01 13:10:00,39.32,39.4,39.31,39.39,320126.0,33.1426,33.2101,33.1342,33.2016,320126.0
2021-02-01 13:20:00,39.39,39.45,39.35,39.42,345983.0,33.2016,33.2522,33.1679,33.2269,345983.0
2021-02-01 13:30:00,39.42,39.49,39.42,39.48,382323.0,33.2269,33.2859,33.2269,33.2775,382323.0
2021-02-01 13:40:00,39.48,39.49,39.42,39.43,570605.0,33.2775,33.2859,33.2269,33.2354,570605.0
2021-02-01 13:50:00,39.43,39.55,39.43,39.55,704198.0,33.2354,33.3365,33.2354,33.3365,704198.0
2021-02-01 14:00:00,39.55,39.65,39.52,39.61,526828.0,33.3365,33.4208,33.3112,33.3871,526828.0
2021-02-01 14:10:00,39.62,39.67,39.56,39.66,394206.0,33.3955,33.4376,33.3449,33.4292,394206.0
2021-02-01 14:20:00,39.67,39.78,39.65,39.76,423075.0,33.4376,33.5304,33.4208,33.5135,423075.0
2021-02-01 14:30:00,39.75,39.93,39.74,39.91,419743.0,33.5051,33.6568,33.4966,33.6399,419743.0
2021-02-01 14:40:00,39.92,40.0,39.88,39.89,420085.0,33.6484,33.7158,33.6147,33.6231,420085.0
2021-02-01 14:50:00,39.88,39.91,39.75,39.79,285017.0,33.6147,33.6399,33.5051,33.5388,285017.0
2021-02-01 15:00:00,39.79,39.84,39.68,39.79,424476.0,33.5388,33.5809,33.4461,33.5388,424476.0
2021-02-01 15:10:00,39.79,39.8,39.66,39.7,636932.0,33.5388,33.5472,33.4292,33.4629,636932.0
2021-02-01 15:20:00,39.7,39.74,39.62,39.63,767828.0,33.4629,33.4966,33.3955,33.4039,767828.0
2021-02-01 15:30:00,39.63,39.68,39.57,39.61,633703.0,33.4039,33.4461,33.3534,33.3871,633703.0
2021-02-01 15:40:00,39.61,39.66,39.56,39.64,913999.0,33.3871,33.4292,33.3449,33.4124,913999.0
2021-02-01 15:50:00,39.63,39.7,39.59,39.62,1900788.0,33.4039,33.4629,33.3702,33.3955,1900788.0
2021-02-02 09:30:00,40.55,40.96,40.29,40.48,4413551.0,34.1794,34.525,33.9602,34.1204,4413551.0
2021-02-02 09:40:00,40.47,40.52,40.08,40.24,1911542.0,34.112,34.1541,33.7832,33.9181,1911542.0
2021-02-02 09:50:00,40.24,40.49,40.24,40.31,1354714.0,33.9181,34.1288,33.9181,33.9771,1354714.0
2021-02-02 10:00:00,40.31,40.53,40.27,40.34,1199861.0,33.9771,34.1625,33.9434,34.0024,1199861.0
2021-02-02 10:10:00,40.36,40.49,40.16,40.47,886232.0,34.0192,34.1288,33.8507,34.112,886232.0
2021-02-02 10:20:00,40.47,40.63,40.3,40.37,1001270.0,34.112,34.2468,33.9687,34.0277,1001270.0
2021-02-02 10:30:00,40.37,40.48,40.33,40.37,668079.0,34.0277,34.1204,33.994,34.0277,668079.0
2021-02-02 10:40:00,40.38,40.61,40.34,40.58,794935.0,34.0361,34.23,34.0024,34.2047,794935.0
2021-02-02 10:50:00,40.58,40.76,40.53,40.75,808021.0,34.2047,34.3564,34.1625,34.348,808021.0
2021-02-02 11:00:00,40.74,40.89,40.71,40.79,837514.0,34.3395,34.466,34.3143,34.3817,837514.0
2021-02-02 11:10:00,40.79,40.97,40.77,40.95,859764.0,34.3817,34.5334,34.3648,34.5166,859764.0
2021-02-02 11:20:00,40.96,40.99,40.63,40.78,815153.0,34.525,34.5503,34.2468,34.3733,815153.0
2021-02-02 11:30:00,40.78,40.78,40.61,40.76,524610.0,34.3733,34.3733,34.23,34.3564,524610.0
2021-02-02 11:40:00,40.77,40.78,40.55,40.65,416267.0,34.3648,34.3733,34.1794,34.2637,416267.0
2021-02-02 11:50:00,40.66,40.78,40.65,40.75,477958.0,34.2721,34.3733,34.2637,34.348,477958.0
2021-02-02 12:00:00,40.75,40.75,40.61,40.63,315645.0,34.348,34.348,34.23,34.2468,315645.0
2021-02-02 12:10:00,40.63,40.64,40.45,40.46,269936.0,34.2468,34.2553,34.0951,34.1035,269936.0
2021-02-02 12:20:00,40.47,40.56,40.45,40.51,375725.0,34.112,34.1878,34.0951,34.1457,375725.0
2021-02-02 12:30:00,40.51,40.55,40.34,40.35,344326.0,34.1457,34.1794,34.0024,34.0108,344326.0
2021-02-02 12:40:00,40.34,40.41,40.31,40.4,249185.0,34.0024,34.0614,33.9771,34.053,249185.0
2021-02-02 12:50:00,40.4,40.45,40.35,40.41,702825.0,34.053,34.0951,34.0108,34.0614,702825.0
2021-02-02 13:00:00,40.41,40.44,40.34,40.43,362762.0,34.0614,34.0867,34.0024,34.0782,362762.0
2021-02-02 13:10:00,40.44,40.44,40.32,40.34,419420.0,34.0867,34.0867,33.9855,34.0024,419420.0
2021-02-02 13:20:00,40.34,40.35,40.21,40.26,468099.0,34.0024,34.0108,33.8928,33.935,468099.0
2021-02-02 13:30:00,40.26,40.28,40.17,40.19,285508.0,33.935,33.9518,33.8591,33.876,285508.0
2021-02-02 13:40:00,40.18,40.25,40.15,40.19,199783.0,33.8675,33.9265,33.8422,33.876,199783.0
2021-02-02 13:50:00,40.18,40.2,40.1,40.12,262290.0,33.8675,33.8844,33.8001,33.8169,262290.0
2021-02-02 14:00:00,40.11,40.18,40.06,40.14,245701.0,33.8085,33.8675,33.7664,33.8338,245701.0
2021-02-02 14:10:00,40.15,40.19,40.11,40.14,279011.0,33.8422,33.876,33.8085,33.8338,279011.0
2021-02-02 14:20:00,40.13,40.16,40.04,40.07,228338.0,33.8254,33.8507,33.7495,33.7748,228338.0
2021-02-02 14:30:00,40.07,40.21,40.04,40.18,528409.0,33.7748,33.8928,33.7495,33.8675,528409.0
2021-02-02 14:40:00,40.18,40.19,40.1,40.11,336882.0,33.8675,33.876,33.8001,33.8085,336882.0
2021-02-02 14:50:00,40.11,40.18,40.07,40.17,428154.0,33.8085,33.8675,33.7748,33.8591,428154.0
2021-02-02 15:00:00,40.16,40.26,40.15,40.25,329910.0,33.8507,33.935,33.8422,33.9265,329910.0
2021-02-02 15:10:00,40.26,40.26,40.14,40.21,743208.0,33.935,33.935,33.8338,33.8928,743208.0
2021-02-02 15:20:00,40.21,40.22,40.14,40.19,353861.0,33.8928,33.9012,33.8338,33.876,353861.0
2021-02-02 15:30:00,40.19,40.29,40.11,40.13,489912.0,33.876,33.9602,33.8085,33.8254,489912.0
2021-02-02 15:40:00,40.12,40.14,40.04,40.09,1480749.0,33.8169,33.8338,33.7495,33.7917,1480749.0
2021-02-02 15:50:00,40.08,40.12,40.02,40.03,2346177.0,33.7832,33.8169,33.7327,33.7411,2346177.0
2021-02-03 09:30:00,40.25,40.69,40.09,40.61,2022222.0,33.9265,34.2974,33.7917,34.23,2022222.0
2021-02-03 09:40:00,40.62,40.67,40.44,40.62,846684.0,34.2384,34.2805,34.0867,34.2384,846684.0
2021-02-03 09:50:00,40.61,40.86,40.54,40.85,1051858.0,34.23,34.4407,34.171,34.4323,1051858.0
2021-02-03 10:00:00,40.85,40.98,40.74,40.98,1035520.0,34.4323,34.5418,34.3395,34.5418,1035520.0
2021-02-03 10:10:00,40.98,41.17,40.97,41.07,976589.0,34.5418,34.702,34.5334,34.6177,976589.0
2021-02-03 10:20:00,41.08,41.15,41.0,41.01,654584.0,34.6261,34.6851,34.5587,34.5671,654584.0
2021-02-03 10:30:00,41.01,41.02,40.81,40.9,1021135.0,34.5671,34.5756,34.3985,34.4744,1021135.0
2021-02-03 10:40:00,40.9,41.16,40.85,41.15,471995.0,34.4744,34.6936,34.4323,34.6851,471995.0
2021-02-03 10:50:00,41.15,41.46,41.13,41.38,841536.0,34.6851,34.9464,34.6683,34.879,841536.0
2021-02-03 11:00:00,41.38,41.48,41.23,41.4,510088.0,34.879,34.9633,34.7526,34.8959,510088.0
2021-02-03 11:10:00,41.4,41.4,41.17,41.22,480565.0,34.8959,34.8959,34.702,34.7441,480565.0
2021-02-03 11:20:00,41.21,41.33,41.13,41.19,509541.0,34.7357,34.8369,34.6683,34.7188,509541.0
2021-02-03 11:30:00,41.2,41.41,41.19,41.38,1995155.0,34.7273,34.9043,34.7188,34.879,1995155.0
2021-02-03 11:40:00,41.38,41.68,41.38,41.66,1298416.0,34.879,35.1319,34.879,35.115,1298416.0
2021-02-03 11:50:00,41.66,41.72,41.55,41.57,529912.0,35.115,35.1656,35.0223,35.0391,529912.0
2021-02-03 12:00:00,41.57,41.57,41.36,41.41,467786.0,35.0391,35.0391,34.8621,34.9043,467786.0
2021-02-03 12:10:00,41.4,41.51,41.37,41.49,500115.0,34.8959,34.9886,34.8706,34.9717,500115.0
2021-02-03 12:20:00,41.48,41.54,41.4,41.52,619011.0,34.9633,35.0139,34.8959,34.997,619011.0
2021-02-03 12:30:00,41.52,41.54,41.45,41.52,441424.0,34.997,35.0139,34.938,34.997,441424.0
2021-02-03 12:40:00,41.51,41.69,41.51,41.63,734273.0,34.9886,35.1403,34.9886,35.0897,734273.0
2021-02-03 12:50:00,41.63,41.71,41.43,41.48,598641.0,35.0897,35.1572,34.9211,34.9633,598641.0
2021-02-03 13:00:00,41.48,41.55,41.41,41.5,562633.0,34.9633,35.0223,34.9043,34.9801,562633.0
2021-02-03 13:10:00,41.5,41.51,41.38,41.38,259994.0,34.9801,34.9886,34.879,34.879,259994.0
2021-02-03 13:20:00,41.39,41.39,41.26,41.31,471202.0,34.8874,34.8874,34.7778,34.82,471202.0
2021-02-03 13:30:00,41.31,41.4,41.28,41.38,367346.0,34.82,34.8959,34.7947,34.879,367346.0
2021-02-03 13:40:00,41.38,41.42,41.35,41.41,307838.0,34.879,34.9127,34.8537,34.9043,307838.0
2021-02-03 13:50:00,41.41,41.44,41.39,41.42,327891.0,34.9043,34.9296,34.8874,34.9127,327891.0
2021-02-03 14:00:00,41.42,41.57,41.4,41.57,506025.0,34.9127,35.0391,34.8959,35.0391,506025.0
2021-02-03 14:10:00,41.57,41.62,41.53,41.62,464912.0,35.0391,35.0813,35.0054,35.0813,464912.0
2021-02-03 14:20:00,41.62,41.65,41.59,41.62,349972.0,35.0813,35.1066,35.056,35.0813,349972.0
2021-02-03 14:30:00,41.61,41.73,41.6,41.72,533032.0,35.0729,35.174,35.0644,35.1656,533032.0
2021-02-03 14:40:00,41.72,41.82,41.71,41.77,584804.0,35.1656,35.2499,35.1572,35.2077,584804.0
2021-02-03 14:50:00,41.77,41.85,41.71,41.8,608136.0,35.2077,35.2752,35.1572,35.233,608136.0
2021-02-03 15:00:00,41.81,41.85,41.75,41.77,670764.0,35.2414,35.2752,35.1909,35.2077,670764.0
2021-02-03 15:10:00,41.76,41.81,41.68,41.71,1877196.0,35.1993,35.2414,35.1319,35.1572,1877196.0
2021-02-03 15:20:00,41.7,41.72,41.57,41.59,2060192.0,35.1487,35.1656,35.0391,35.056,2060192.0
2021-02-03 15:30:00,41.59,41.71,41.57,41.59,944120.0,35.056,35.1572,35.0391,35.056,944120.0
2021-02-03 15:40:00,41.59,41.69,41.58,41.69,1036266.0,35.056,35.1403,35.0476,35.1403,1036266.0
2021-02-03 15:50:00,41.69,41.83,41.67,41.75,2727390.0,35.1403,35.2583,35.1234,35.1909,2727390.0
2021-02-04 09:30:00,42.05,42.19,41.75,41.78,2013362.0,35.4437,35.5617,35.1909,35.2162,2013362.0
2021-02-04 09:40:00,41.78,41.97,41.68,41.91,965895.0,35.2162,35.3763,35.1319,35.3257,965895.0
2021-02-04 09:50:00,41.91,41.97,41.76,41.88,870154.0,35.3257,35.3763,35.1993,35.3004,870154.0
2021-02-04 10:00:00,41.88,41.98,41.82,41.87,843330.0,35.3004,35.3847,35.2499,35.292,843330.0
2021-02-04 10:10:00,41.86,41.88,41.6,41.64,795058.0,35.2836,35.3004,35.0644,35.0981,795058.0
2021-02-04 10:20:00,41.64,41.66,41.3,41.31,1404780.0,35.0981,35.115,34.8116,34.82,1404780.0
2021-02-04 10:30:00,41.31,41.54,41.31,41.54,916951.0,34.82,35.0139,34.82,35.0139,916951.0
2021-02-04 10:40:00,41.55,41.59,41.42,41.57,629044.0,35.0223,35.056,34.9127,35.0391,629044.0
2021-02-04 10:50:00,41.57,41.7,41.51,41.64,753966.0,35.0391,35.1487,34.9886,35.0981,753966.0
2021-02-04 11:00:00,41.64,41.81,41.6,41.73,410393.0,35.0981,35.2414,35.0644,35.174,410393.0
2021-02-04 11:10:00,41.73,41.83,41.71,41.77,369477.0,35.174,35.2583,35.1572,35.2077,369477.0
2021-02-04 11:20:00,41.78,41.93,41.77,41.89,505629.0,35.2162,35.3426,35.2077,35.3089,505629.0
2021-02-04 11:30:00,41.88,41.89,41.79,41.83,632682.0,35.3004,35.3089,35.2246,35.2583,632682.0
2021-02-04 11:40:00,41.82,41.93,41.81,41.91,749910.0,35.2499,35.3426,35.2414,35.3257,749910.0
2021-02-04 11:50:00,41.92,41.93,41.83,41.91,494432.0,35.3342,35.3426,35.2583,35.3257,494432.0
2021-02-04 12:00:00,41.91,41.93,41.82,41.9,311515.0,35.3257,35.3426,35.2499,35.3173,311515.0
2021-02-04 12:10:00,41.9,41.91,41.84,41.88,371171.0,35.3173,35.3257,35.2667,35.3004,371171.0
2021-02-04 12:20:00,41.89,41.98,41.86,41.98,344361.0,35.3089,35.3847,35.2836,35.3847,344361.0
2021-02-04 12:30:00,41.98,42.04,41.93,42.0,353519.0,35.3847,35.4353,35.3426,35.4016,353519.0
2021-02-04 12:40:00,42.0,42.03,41.94,42.02,247355.0,35.4016,35.4269,35.351,35.4184,247355.0
2021-02-04 12:50:00,42.01,42.02,41.92,41.98,313243.0,35.41,35.4184,35.3342,35.3847,313243.0
2021-02-04 13:00:00,41.98,42.08,41.98,42.05,288680.0,35.3847,35.469,35.3847,35.4437,288680.0
2021-02-04 13:10:00,42.05,42.08,42.01,42.06,422299.0,35.4437,35.469,35.41,35.4522,422299.0
2021-02-04 13:20:00,42.07,42.13,42.02,42.06,312434.0,35.4606,35.5112,35.4184,35.4522,312434.0
2021-02-04 13:30:00,42.06,42.15,42.04,42.12,250776.0,35.4522,35.528,35.4353,35.5027,250776.0
2021-02-04 13:40:00,42.12,42.13,42.03,42.08,493253.0,35.5027,35.5112,35.4269,35.469,493253.0
2021-02-04 13:50:00,42.09,42.09,42.05,42.08,370946.0,35.4775,35.4775,35.4437,35.469,370946.0
2021-02-04 14:00:00,42.08,42.14,42.06,42.09,335557.0,35.469,35.5196,35.4522,35.4775,335557.0
2021-02-04 14:10:00,42.09,42.15,42.08,42.14,289893.0,35.4775,35.528,35.469,35.5196,289893.0
2021-02-04 14:20:00,42.14,42.15,42.05,42.12,214637.0,35.5196,35.528,35.4437,35.5027,214637.0
2021-02-04 14:30:00,42.13,42.16,42.09,42.13,327816.0,35.5112,35.5365,35.4775,35.5112,327816.0
2021-02-04 14:40:00,42.12,42.17,42.09,42.16,258474.0,35.5027,35.5449,35.4775,35.5365,258474.0
2021-02-04 14:50:00,42.17,42.19,42.11,42.14,497905.0,35.5449,35.5617,35.4943,35.5196,497905.0
2021-02-04 15:00:00,42.14,42.16,42.12,42.14,256740.0,35.5196,35.5365,35.5027,35.5196,256740.0
2021-02-04 15:10:00,42.14,42.14,41.95,41.98,505595.0,35.5196,35.5196,35.3594,35.3847,505595.0
2021-02-04 15:20:00,41.97,42.0,41.91,41.98,402405.0,35.3763,35.4016,35.3257,35.3847,402405.0
2021-02-04 15:30:00,41.98,42.0,41.9,41.95,430217.0,35.3847,35.4016,35.3173,35.3594,430217.0
2021-02-04 15:40:00,41.94,42.06,41.94,42.05,452425.0,35.351,35.4522,35.351,35.4437,452425.0
2021-02-04 15:50:00,42.04,42.21,42.03,42.2,1291696.0,35.4353,35.5786,35.4269,35.5702,1291696.0
2021-02-05 09:30:00,42.87,43.0,42.63,42.74,2443851.0,36.1349,36.2445,35.9326,36.0253,2443851.0
2021-02-05 09:40:00,42.74,42.91,42.74,42.91,1117566.0,36.0253,36.1686,36.0253,36.1686,1117566.0
2021-02-05 09:50:00,42.91,42.99,42.71,42.76,1227359.0,36.1686,36.2361,36.0,36.0422,1227359.0
2021-02-05 10:00:00,42.75,42.86,42.65,42.69,1658557.0,36.0338,36.1265,35.9495,35.9832,1658557.0
2021-02-05 10:10:00,42.69,42.72,42.5,42.52,798414.0,35.9832,36.0085,35.823,35.8399,798414.0
2021-02-05 10:20:00,42.52,42.77,42.49,42.77,826172.0,35.8399,36.0506,35.8146,36.0506,826172.0
2021-02-05 10:30:00,42.76,42.95,42.76,42.93,781183.0,36.0422,36.2023,36.0422,36.1855,781183.0
2021-02-05 10:40:00,42.93,43.0,42.9,42.92,939138.0,36.1855,36.2445,36.1602,36.1771,939138.0
2021-02-05 10:50:00,42.92,42.96,42.78,42.86,591803.0,36.1771,36.2108,36.059,36.1265,591803.0
2021-02-05 11:00:00,42.87,42.89,42.8,42.8,418167.0,36.1349,36.1518,36.0759,36.0759,418167.0
2021-02-05 11:10:00,42.8,42.84,42.76,42.76,531468.0,36.0759,36.1096,36.0422,36.0422,531468.0
2021-02-05 11:20:00,42.77,42.84,42.72,42.76,466385.0,36.0506,36.1096,36.0085,36.0422,466385.0
2021-02-05 11:30:00,42.75,42.79,42.65,42.71,359804.0,36.0338,36.0675,35.9495,36.0,359804.0
2021-02-05 11:40:00,42.72,42.74,42.63,42.67,206628.0,36.0085,36.0253,35.9326,35.9663,206628.0
2021-02-05 11:50:00,42.67,42.69,42.6,42.63,250424.0,35.9663,35.9832,35.9073,35.9326,250424.0
2021-02-05 12:00:00,42.63,42.64,42.53,42.6,245514.0,35.9326,35.941,35.8483,35.9073,245514.0
2021-02-05 12:10:00,42.59,42.71,42.57,42.68,166778.0,35.8989,36.0,35.882,35.9748,166778.0
2021-02-05 12:20:00,42.67,42.72,42.65,42.69,181151.0,35.9663,36.0085,35.9495,35.9832,181151.0
2021-02-05 12:30:00,42.7,42.71,42.61,42.64,405280.0,35.9916,36.0,35.9158,35.941,405280.0
2021-02-05 12:40:00,42.64,42.68,42.54,42.58,434718.0,35.941,35.9748,35.8568,35.8905,434718.0
2021-02-05 12:50:00,42.58,42.63,42.56,42.61,278656.0,35.8905,35.9326,35.8736,35.9158,278656.0
2021-02-05 13:00:00,42.6,42.62,42.54,42.54,187967.0,35.9073,35.9242,35.8568,35.8568,187967.0
2021-02-05 13:10:00,42.55,42.58,42.54,42.57,237156.0,35.8652,35.8905,35.8568,35.882,237156.0
2021-02-05 13:20:00,42.58,42.61,42.53,42.55,229951.0,35.8905,35.9158,35.8483,35.8652,229951.0
2021-02-05 13:30:00,42.54,42.59,42.51,42.52,180134.0,35.8568,35.8989,35.8315,35.8399,180134.0
2021-02-05 13:40:00,42.52,42.54,42.43,42.54,365301.0,35.8399,35.8568,35.764,35.8568,365301.0
2021-02-05 13:50:00,42.54,42.61,42.52,42.54,247234.0,35.8568,35.9158,35.8399,35.8568,247234.0
2021-02-05 14:00:00,42.54,42.61,42.52,42.59,217707.0,35.8568,35.9158,35.8399,35.8989,217707.0
2021-02-05 14:10:00,42.59,42.63,42.54,42.57,149871.0,35.8989,35.9326,35.8568,35.882,149871.0
2021-02-05 14:20:00,42.56,42.6,42.52,42.57,182968.0,35.8736,35.9073,35.8399,35.882,182968.0
2021-02-05 14:30:00,42.57,42.59,42.53,42.58,171684.0,35.882,35.8989,35.8483,35.8905,171684.0
2021-02-05 14:40:00,42.59,42.59,42.52,42.57,160469.0,35.8989,35.8989,35.8399,35.882,160469.0
2021-02-05 14:50:00,42.57,42.58,42.52,42.57,216854.0,35.882,35.8905,35.8399,35.882,216854.0
2021-02-05 15:00:00,42.57,42.58,42.51,42.53,230092.0,35.882,35.8905,35.8315,35.8483,230092.0
2021-02-05 15:10:00,42.52,42.55,42.48,42.49,312135.0,35.8399,35.8652,35.8062,35.8146,312135.0
2021-02-05 15:20:00,42.49,42.52,42.46,42.48,376777.0,35.8146,35.8399,35.7893,35.8062,376777.0
2021-02-05 15:30:00,42.47,42.58,42.47,42.54,471799.0,35.7978,35.8905,35.7978,35.8568,471799.0
2021-02-05 15:40:00,42.54,42.56,42.48,42.51,859603.0,35.8568,35.8736,35.8062,35.8315,859603.0
2021-02-05 15:50:00,42.51,42.61,42.47,42.55,1361489.0,35.8315,35.9158,35.7978,35.8652,1361489.0
2021-02-08 09:30:00,43.18,43.49,43.14,43.44,2184047.0,36.3962,36.6575,36.3625,36.6154,2184047.0
2021-02-08 09:40:00,43.44,43.61,43.4,43.49,1615998.0,36.6154,36.7587,36.5816,36.6575,1615998.0
2021-02-08 09:50:00,43.51,43.73,43.5,43.61,1380399.0,36.6744,36.8598,36.6659,36.7587,1380399.0
2021-02-08 10:00:00,43.62,43.78,43.61,43.69,914761.0,36.7671,36.9019,36.7587,36.8261,914761.0
2021-02-08 10:10:00,43.7,43.87,43.63,43.82,902263.0,36.8345,36.9778,36.7755,36.9357,902263.0
2021-02-08 10:20:00,43.82,43.95,43.74,43.93,1056145.0,36.9357,37.0452,36.8682,37.0284,1056145.0
2021-02-08 10:30:00,43.94,43.96,43.79,43.83,842362.0,37.0368,37.0537,36.9104,36.9441,842362.0
2021-02-08 10:40:00,43.84,44.05,43.81,44.0,1503634.0,36.9525,37.1295,36.9272,37.0874,1503634.0
2021-02-08 10:50:00,43.99,44.02,43.75,43.77,1423367.0,37.079,37.1042,36.8767,36.8935,1423367.0
2021-02-08 11:00:00,43.78,43.94,43.75,43.94,369217.0,36.9019,37.0368,36.8767,37.0368,369217.0
2021-02-08 11:10:00,43.94,43.96,43.77,43.85,603518.0,37.0368,37.0537,36.8935,36.9609,603518.0
2021-02-08 11:20:00,43.85,43.93,43.83,43.86,644298.0,36.9609,37.0284,36.9441,36.9694,644298.0
2021-02-08 11:30:00,43.87,43.93,43.78,43.85,937255.0,36.9778,37.0284,36.9019,36.9609,937255.0
2021-02-08 11:40:00,43.84,43.84,43.64,43.75,694804.0,36.9525,36.9525,36.7839,36.8767,694804.0
2021-02-08 11:50:00,43.75,43.84,43.74,43.82,446791.0,36.8767,36.9525,36.8682,36.9357,446791.0
2021-02-08 12:00:00,43.82,43.93,43.82,43.87,390481.0,36.9357,37.0284,36.9357,36.9778,390481.0
2021-02-08 12:10:00,43.87,44.01,43.84,43.99,359775.0,36.9778,37.0958,36.9525,37.079,359775.0
2021-02-08 12:20:00,44.0,44.15,43.99,44.14,447554.0,37.0874,37.2138,37.079,37.2054,447554.0
2021-02-08 12:30:00,44.14,44.19,44.11,44.18,373485.0,37.2054,37.2475,37.1801,37.2391,373485.0
2021-02-08 12:40:00,44.19,44.2,44.11,44.16,375014.0,37.2475,37.256,37.1801,37.2222,375014.0
2021-02-08 12:50:00,44.16,44.23,44.09,44.13,544944.0,37.2222,37.2812,37.1632,37.197,544944.0
2021-02-08 13:00:00,44.14,44.14,44.05,44.09,611927.0,37.2054,37.2054,37.1295,37.1632,611927.0
2021-02-08 13:10:00,44.09,44.17,44.07,44.12,442824.0,37.1632,37.2307,37.1464,37.1885,442824.0
2021-02-08 13:20:00,44.11,44.2,44.09,44.18,262352.0,37.1801,37.256,37.1632,37.2391,262352.0
2021-02-08 13:30:00,44.18,44.23,44.16,44.21,416636.0,37.2391,37.2812,37.2222,37.2644,416636.0
2021-02-08 13:40:00,44.21,44.28,44.2,44.26,261589.0,37.2644,37.3234,37.256,37.3065,261589.0
2021-02-08 13:50:00,44.27,44.32,44.24,44.27,696445.0,37.315,37.3571,37.2897,37.315,696445.0
2021-02-08 14:00:00,44.26,44.34,44.24,44.31,322612.0,37.3065,37.374,37.2897,37.3487,322612.0
2021-02-08 14:10:00,44.32,44.35,44.27,44.34,288823.0,37.3571,37.3824,37.315,37.374,288823.0
2021-02-08 14:20:00,44.34,44.39,44.32,44.39,268855.0,37.374,37.4161,37.3571,37.4161,268855.0
2021-02-08 14:30:00,44.39,44.44,44.36,44.41,285122.0,37.4161,37.4583,37.3908,37.433,285122.0
2021-02-08 14:40:00,44.42,44.49,44.39,44.45,316803.0,37.4414,37.5004,37.4161,37.4667,316803.0
2021-02-08 14:50:00,44.46,44.55,44.43,44.52,860823.0,37.4751,37.551,37.4498,37.5257,860823.0
2021-02-08 15:00:00,44.53,44.53,44.46,44.47,401618.0,37.5341,37.5341,37.4751,37.4835,401618.0
2021-02-08 15:10:00,44.47,44.49,44.43,44.44,495801.0,37.4835,37.5004,37.4498,37.4583,495801.0
2021-02-08 15:20:00,44.44,44.47,44.41,44.47,557532.0,37.4583,37.4835,37.433,37.4835,557532.0
2021-02-08 15:30:00,44.47,44.53,44.45,44.48,1015624.0,37.4835,37.5341,37.4667,37.492,1015624.0
2021-02-08 15:40:00,44.47,44.48,44.37,44.37,524072.0,37.4835,37.492,37.3993,37.3993,524072.0
2021-02-08 15:50:00,44.37,44.4,44.24,44.34,1750185.0,37.3993,37.4245,37.2897,37.374,1750185.0
2021-02-09 09:30:00,43.99,44.0,43.54,43.54,2332936.0,37.079,37.0874,36.6996,36.6996,2332936.0
2021-02-09 09:40:00,43.55,43.85,43.28,43.84,1867645.0,36.7081,36.9609,36.4805,36.9525,1867645.0
2021-02-09 09:50:00,43.84,44.01,43.72,43.73,746909.0,36.9525,37.0958,36.8514,36.8598,746909.0
2021-02-09 10:00:00,43.73,43.76,43.53,43.69,790847.0,36.8598,36.8851,36.6912,36.8261,790847.0
2021-02-09 10:10:00,43.69,43.83,43.68,43.81,537332.0,36.8261,36.9441,36.8177,36.9272,537332.0
2021-02-09 10:20:00,43.8,43.85,43.7,43.82,451041.0,36.9188,36.9609,36.8345,36.9357,451041.0
2021-02-09 10:30:00,43.82,43.85,43.57,43.65,581780.0,36.9357,36.9609,36.7249,36.7924,581780.0
2021-02-09 10:40:00,43.66,43.69,43.58,43.63,1186399.0,36.8008,36.8261,36.7334,36.7755,1186399.0
2021-02-09 10:50:00,43.63,43.73,43.6,43.63,416647.0,36.7755,36.8598,36.7502,36.7755,416647.0
2021-02-09 11:00:00,43.63,43.64,43.51,43.52,322758.0,36.7755,36.7839,36.6744,36.6828,322758.0
2021-02-09 11:10:00,43.52,43.55,43.42,43.47,240853.0,36.6828,36.7081,36.5985,36.6406,240853.0
2021-02-09 11:20:00,43.48,43.65,43.46,43.65,288686.0,36.6491,36.7924,36.6322,36.7924,288686.0
2021-02-09 11:30:00,43.65,43.67,43.57,43.59,362300.0,36.7924,36.8092,36.7249,36.7418,362300.0
2021-02-09 11:40:00,43.6,43.68,43.57,43.66,242438.0,36.7502,36.8177,36.7249,36.8008,242438.0
2021-02-09 11:50:00,43.66,43.66,43.53,43.54,1111682.0,36.8008,36.8008,36.6912,36.6996,1111682.0
2021-02-09 12:00:00,43.55,43.64,43.5,43.61,1220144.0,36.7081,36.7839,36.6659,36.7587,1220144.0
2021-02-09 12:10:00,43.6,43.74,43.58,43.73,501519.0,36.7502,36.8682,36.7334,36.8598,501519.0
2021-02-09 12:20:00,43.73,43.81,43.73,43.75,424922.0,36.8598,36.9272,36.8598,36.8767,424922.0
2021-02-09 12:30:00,43.76,43.97,43.76,43.97,872193.0,36.8851,37.0621,36.8851,37.0621,872193.0
2021-02-09 12:40:00,43.97,43.99,43.89,43.96,536342.0,37.0621,37.079,36.9947,37.0537,536342.0
2021-02-09 12:50:00,43.97,44.0,43.93,43.94,576826.0,37.0621,37.0874,37.0284,37.0368,576826.0
2021-02-09 13:00:00,43.95,44.02,43.93,43.97,888194.0,37.0452,37.1042,37.0284,37.0621,888194.0
2021-02-09 13:10:00,43.97,44.01,43.88,43.95,616097.0,37.0621,37.0958,36.9862,37.0452,616097.0
2021-02-09 13:20:00,43.94,43.96,43.81,43.83,379694.0,37.0368,37.0537,36.9272,36.9441,379694.0
2021-02-09 13:30:00,43.84,43.89,43.81,43.88,398727.0,36.9525,36.9947,36.9272,36.9862,398727.0
2021-02-09 13:40:00,43.89,43.95,43.87,43.9,679626.0,36.9947,37.0452,36.9778,37.0031,679626.0
2021-02-09 13:50:00,43.9,43.97,43.87,43.96,254187.0,37.0031,37.0621,36.9778,37.0537,254187.0
2021-02-09 14:00:00,43.96,44.08,43.95,44.08,426096.0,37.0537,37.1548,37.0452,37.1548,426096.0
2021-02-09 14:10:00,44.08,44.08,44.01,44.04,255154.0,37.1548,37.1548,37.0958,37.1211,255154.0
2021-02-09 14:20:00,44.03,44.13,44.02,44.08,463875.0,37.1127,37.197,37.1042,37.1548,463875.0
2021-02-09 14:30:00,44.07,44.1,44.02,44.08,351936.0,37.1464,37.1717,37.1042,37.1548,351936.0
2021-02-09 14:40:00,44.07,44.09,43.98,44.02,522618.0,37.1464,37.1632,37.0705,37.1042,522618.0
2021-02-09 14:50:00,44.02,44.04,43.98,44.01,390122.0,37.1042,37.1211,37.0705,37.0958,390122.0
2021-02-09 15:00:00,44.01,44.02,43.95,43.96,330028.0,37.0958,37.1042,37.0452,37.0537,330028.0
2021-02-09 15:10:00,43.95,43.99,43.9,43.91,455296.0,37.0452,37.079,37.0031,37.0115,455296.0
2021-02-09 15:20:00,43.91,43.92,43.83,43.83,419990.0,37.0115,37.0199,36.9441,36.9441,419990.0
2021-02-09 15:30:00,43.83,44.0,43.82,43.95,718005.0,36.9441,37.0874,36.9357,37.0452,718005.0
2021-02-09 15:40:00,43.96,43.97,43.83,43.85,438656.0,37.0537,37.0621,36.9441,36.9609,438656.0
2021-02-09 15:50:00,43.84,43.88,43.78,43.85,2008825.0,36.9525,36.9862,36.9019,36.9609,2008825.0
2021-02-10 09:30:00,44.02,44.47,44.01,44.43,1292990.0,37.1042,37.4835,37.0958,37.4498,1292990.0
2021-02-10 09:40:00,44.44,44.59,44.42,44.54,1094320.0,37.4583,37.5847,37.4414,37.5425,1094320.0
2021-02-10 09:50:00,44.53,44.57,44.23,44.23,774901.0,37.5341,37.5678,37.2812,37.2812,774901.0
2021-02-10 10:00:00,44.24,44.38,44.24,44.37,687436.0,37.2897,37.4077,37.2897,37.3993,687436.0
2021-02-10 10:10:00,44.38,44.4,44.11,44.21,585210.0,37.4077,37.4245,37.1801,37.2644,585210.0
2021-02-10 10:20:00,44.19,44.22,43.86,44.15,935543.0,37.2475,37.2728,36.9694,37.2138,935543.0
2021-02-10 10:30:00,44.16,44.25,43.98,44.15,1014082.0,37.2222,37.2981,37.0705,37.2138,1014082.0
2021-02-10 10:40:00,44.15,44.16,43.74,44.01,1281183.0,37.2138,37.2222,36.8682,37.0958,1281183.0
2021-02-10 10:50:00,44.0,44.3,43.93,44.29,843235.0,37.0874,37.3402,37.0284,37.3318,843235.0
2021-02-10 11:00:00,44.29,44.36,44.19,44.3,419511.0,37.3318,37.3908,37.2475,37.3402,419511.0
2021-02-10 11:10:00,44.29,44.41,44.25,44.38,467331.0,37.3318,37.433,37.2981,37.4077,467331.0
2021-02-10 11:20:00,44.38,44.51,44.28,44.31,696251.0,37.4077,37.5173,37.3234,37.3487,696251.0
2021-02-10 11:30:00,44.31,44.44,44.23,44.41,447806.0,37.3487,37.4583,37.2812,37.433,447806.0
2021-02-10 11:40:00,44.42,44.53,44.36,44.48,234252.0,37.4414,37.5341,37.3908,37.492,234252.0
2021-02-10 11:50:00,44.48,44.65,44.47,44.56,351523.0,37.492,37.6353,37.4835,37.5594,351523.0
2021-02-10 12:00:00,44.57,44.58,44.44,44.53,461023.0,37.5678,37.5763,37.4583,37.5341,461023.0
2021-02-10 12:10:00,44.53,44.73,44.5,44.7,351780.0,37.5341,37.7027,37.5088,37.6774,351780.0
2021-02-10 12:20:00,44.71,44.71,44.48,44.58,390374.0,37.6858,37.6858,37.492,37.5763,390374.0
2021-02-10 12:30:00,44.58,44.58,44.41,44.44,323192.0,37.5763,37.5763,37.433,37.4583,323192.0
2021-02-10 12:40:00,44.44,44.61,44.43,44.57,278862.0,37.4583,37.6015,37.4498,37.5678,278862.0
2021-02-10 12:50:00,44.57,44.64,44.54,44.57,236371.0,37.5678,37.6268,37.5425,37.5678,236371.0
2021-02-10 13:00:00,44.56,44.63,44.52,44.57,293509.0,37.5594,37.6184,37.5257,37.5678,293509.0
2021-02-10 13:10:00,44.57,44.6,44.53,44.57,237038.0,37.5678,37.5931,37.5341,37.5678,237038.0
2021-02-10 13:20:00,44.57,44.59,44.5,44.51,220458.0,37.5678,37.5847,37.5088,37.5173,220458.0
2021-02-10 13:30:00,44.51,44.56,44.44,44.55,309221.0,37.5173,37.5594,37.4583,37.551,309221.0
2021-02-10 13:40:00,44.55,44.6,44.51,44.52,502065.0,37.551,37.5931,37.5173,37.5257,502065.0
2021-02-10 13:50:00,44.52,44.6,44.5,44.54,244021.0,37.5257,37.5931,37.5088,37.5425,244021.0
2021-02-10 14:00:00,44.54,44.58,44.46,44.48,406503.0,37.5425,37.5763,37.4751,37.492,406503.0
2021-02-10 14:10:00,44.48,44.51,44.42,44.46,402300.0,37.492,37.5173,37.4414,37.4751,402300.0
2021-02-10 14:20:00,44.47,44.48,44.35,44.42,673152.0,37.4835,37.492,37.3824,37.4414,673152.0
2021-02-10 14:30:00,44.43,44.56,44.4,44.49,481040.0,37.4498,37.5594,37.4245,37.5004,481040.0
2021-02-10 14:40:00,44.49,44.59,44.49,44.58,497331.0,37.5004,37.5847,37.5004,37.5763,497331.0
2021-02-10 14:50:00,44.58,44.69,44.58,44.66,380824.0,37.5763,37.669,37.5763,37.6437,380824.0
2021-02-10 15:00:00,44.66,44.75,44.66,44.71,598221.0,37.6437,37.7196,37.6437,37.6858,598221.0
2021-02-10 15:10:00,44.71,44.71,44.6,44.66,572235.0,37.6858,37.6858,37.5931,37.6437,572235.0
2021-02-10 15:20:00,44.65,44.68,44.53,44.59,355720.0,37.6353,37.6605,37.5341,37.5847,355720.0
2021-02-10 15:30:00,44.59,44.62,44.43,44.43,879090.0,37.5847,37.61,37.4498,37.4498,879090.0
2021-02-10 15:40:00,44.44,44.55,44.42,44.48,1076142.0,37.4583,37.551,37.4414,37.492,1076142.0
2021-02-10 15:50:00,44.48,44.72,44.48,44.7,2630364.0,37.492,37.6943,37.492,37.6774,2630364.0
2021-02-11 09:30:00,44.56,44.58,44.11,44.35,1066323.0,37.5594,37.5763,37.1801,37.3824,1066323.0
2021-02-11 09:40:00,44.36,44.51,44.34,44.4,564940.0,37.3908,37.5173,37.374,37.4245,564940.0
2021-02-11 09:50:00,44.41,44.44,44.19,44.2,697464.0,37.433,37.4583,37.2475,37.256,697464.0
2021-02-11 10:00:00,44.19,44.34,44.16,44.25,421675.0,37.2475,37.374,37.2222,37.2981,421675.0
2021-02-11 10:10:00,44.25,44.31,44.15,44.28,473250.0,37.2981,37.3487,37.2138,37.3234,473250.0
2021-02-11 10:20:00,44.28,44.36,44.17,44.23,275176.0,37.3234,37.3908,37.2307,37.2812,275176.0
2021-02-11 10:30:00,44.23,44.23,44.02,44.06,536647.0,37.2812,37.2812,37.1042,37.138,536647.0
2021-02-11 10:40:00,44.05,44.17,44.02,44.03,376701.0,37.1295,37.2307,37.1042,37.1127,376701.0
2021-02-11 10:50:00,44.02,44.12,44.02,44.04,925645.0,37.1042,37.1885,37.1042,37.1211,925645.0
2021-02-11 11:00:00,44.04,44.05,43.75,43.75,1429050.0,37.1211,37.1295,36.8767,36.8767,1429050.0
2021-02-11 11:10:00,43.75,43.75,43.56,43.61,1771175.0,36.8767,36.8767,36.7165,36.7587,1771175.0
2021-02-11 11:20:00,43.61,43.77,43.59,43.77,451811.0,36.7587,36.8935,36.7418,36.8935,451811.0
2021-02-11 11:30:00,43.76,43.79,43.66,43.69,238231.0,36.8851,36.9104,36.8008,36.8261,238231.0
2021-02-11 11:40:00,43.7,43.74,43.64,43.68,204971.0,36.8345,36.8682,36.7839,36.8177,204971.0
2021-02-11 11:50:00,43.68,43.7,43.55,43.62,261836.0,36.8177,36.8345,36.7081,36.7671,261836.0
2021-02-11 12:00:00,43.63,43.7,43.5,43.52,505971.0,36.7755,36.8345,36.6659,36.6828,505971.0
2021-02-11 12:10:00,43.52,43.59,43.35,43.35,795163.0,36.6828,36.7418,36.5395,36.5395,795163.0
2021-02-11 12:20:00,43.35,43.45,43.08,43.11,596181.0,36.5395,36.6238,36.3119,36.3372,596181.0
2021-02-11 12:30:00,43.12,43.49,43.11,43.47,970106.0,36.3456,36.6575,36.3372,36.6406,970106.0
2021-02-11 12:40:00,43.46,43.47,43.28,43.38,506729.0,36.6322,36.6406,36.4805,36.5648,506729.0
2021-02-11 12:50:00,43.39,43.43,43.23,43.39,530251.0,36.5732,36.6069,36.4384,36.5732,530251.0
2021-02-11 13:00:00,43.39,43.44,43.32,43.4,321059.0,36.5732,36.6154,36.5142,36.5816,321059.0
2021-02-11 13:10:00,43.39,43.58,43.37,43.57,419373.0,36.5732,36.7334,36.5564,36.7249,419373.0
2021-02-11 13:20:00,43.57,43.66,43.53,43.62,562985.0,36.7249,36.8008,36.6912,36.7671,562985.0
2021-02-11 13:30:00,43.61,43.71,43.61,43.65,350400.0,36.7587,36.8429,36.7587,36.7924,350400.0
2021-02-11 13:40:00,43.65,43.7,43.61,43.7,460813.0,36.7924,36.8345,36.7587,36.8345,460813.0
2021-02-11 13:50:00,43.69,43.75,43.67,43.73,154402.0,36.8261,36.8767,36.8092,36.8598,154402.0
2021-02-11 14:00:00,43.72,43.73,43.63,43.68,324729.0,36.8514,36.8598,36.7755,36.8177,324729.0
2021-02-11 14:10:00,43.68,43.71,43.61,43.7,152008.0,36.8177,36.8429,36.7587,36.8345,152008.0
2021-02-11 14:20:00,43.7,43.76,43.66,43.7,280805.0,36.8345,36.8851,36.8008,36.8345,280805.0
2021-02-11 14:30:00,43.67,43.69,43.6,43.62,450091.0,36.8092,36.8261,36.7502,36.7671,450091.0
2021-02-11 14:40:00,43.62,43.73,43.61,43.67,301300.0,36.7671,36.8598,36.7587,36.8092,301300.0
2021-02-11 14:50:00,43.67,43.74,43.65,43.7,206924.0,36.8092,36.8682,36.7924,36.8345,206924.0
2021-02-11 15:00:00,43.7,43.79,43.69,43.76,264463.0,36.8345,36.9104,36.8261,36.8851,264463.0
2021-02-11 15:10:00,43.77,43.86,43.76,43.8,497595.0,36.8935,36.9694,36.8851,36.9188,497595.0
2021-02-11 15:20:00,43.8,43.86,43.79,43.8,342194.0,36.9188,36.9694,36.9104,36.9188,342194.0
2021-02-11 15:30:00,43.81,43.93,43.79,43.9,374079.0,36.9272,37.0284,36.9104,37.0031,374079.0
2021-02-11 15:40:00,43.9,43.96,43.85,43.87,849791.0,37.0031,37.0537,36.9609,36.9778,849791.0
2021-02-11 15:50:00,43.86,44.06,43.83,44.03,1839767.0,36.9694,37.138,36.9441,37.1127,1839767.0
2021-02-12 09:30:00,43.71,44.07,43.63,43.93,1497983.0,36.8429,37.1464,36.7755,37.0284,1497983.0
2021-02-12 09:40:00,43.93,44.14,43.93,44.14,372351.0,37.0284,37.2054,37.0284,37.2054,372351.0
2021-02-12 09:50:00,44.14,44.26,44.05,44.24,342331.0,37.2054,37.3065,37.1295,37.2897,342331.0
2021-02-12 10:00:00,44.23,44.35,44.2,44.34,1260806.0,37.2812,37.3824,37.256,37.374,1260806.0
2021-02-12 10:10:00,44.34,44.41,44.18,44.19,406686.0,37.374,37.433,37.2391,37.2475,406686.0
2021-02-12 10:20:00,44.19,44.36,44.19,44.19,507498.0,37.2475,37.3908,37.2475,37.2475,507498.0
2021-02-12 10:30:00,44.19,44.31,44.07,44.22,642691.0,37.2475,37.3487,37.1464,37.2728,642691.0
2021-02-12 10:40:00,44.23,44.32,44.16,44.28,845012.0,37.2812,37.3571,37.2222,37.3234,845012.0
2021-02-12 10:50:00,44.28,44.28,44.08,44.17,407099.0,37.3234,37.3234,37.1548,37.2307,407099.0
2021-02-12 11:00:00,44.17,44.18,43.96,44.06,296708.0,37.2307,37.2391,37.0537,37.138,296708.0
2021-02-12 11:10:00,44.06,44.18,44.06,44.16,375734.0,37.138,37.2391,37.138,37.2222,375734.0
2021-02-12 11:20:00,44.15,44.19,44.04,44.06,223602.0,37.2138,37.2475,37.1211,37.138,223602.0
2021-02-12 11:30:00,44.06,44.27,44.04,44.25,489417.0,37.138,37.315,37.1211,37.2981,489417.0
2021-02-12 11:40:00,44.25,44.38,44.17,44.35,483643.0,37.2981,37.4077,37.2307,37.3824,483643.0
2021-02-12 11:50:00,44.36,44.45,44.32,44.35,469505.0,37.3908,37.4667,37.3571,37.3824,469505.0
2021-02-12 12:00:00,44.36,44.56,44.36,44.52,956030.0,37.3908,37.5594,37.3908,37.5257,956030.0
2021-02-12 12:10:00,44.51,44.67,44.51,44.58,688481.0,37.5173,37.6521,37.5173,37.5763,688481.0
2021-02-12 12:20:00,44.58,44.63,44.51,44.61,583665.0,37.5763,37.6184,37.5173,37.6015,583665.0
2021-02-12 12:30:00,44.62,44.62,44.52,44.6,363006.0,37.61,37.61,37.5257,37.5931,363006.0
2021-02-12 12:40:00,44.6,44.61,44.46,44.49,305644.0,37.5931,37.6015,37.4751,37.5004,305644.0
2021-02-12 12:50:00,44.49,44.54,44.46,44.48,292020.0,37.5004,37.5425,37.4751,37.492,292020.0
2021-02-12 13:00:00,44.48,44.53,44.41,44.48,281982.0,37.492,37.5341,37.433,37.492,281982.0
2021-02-12 13:10:00,44.48,44.54,44.43,44.43,525844.0,37.492,37.5425,37.4498,37.4498,525844.0
2021-02-12 13:20:00,44.42,44.46,44.36,44.43,448262.0,37.4414,37.4751,37.3908,37.4498,448262.0
2021-02-12 13:30:00,44.42,44.45,44.37,44.39,360115.0,37.4414,37.4667,37.3993,37.4161,360115.0
2021-02-12 13:40:00,44.39,44.42,44.36,44.41,242482.0,37.4161,37.4414,37.3908,37.433,242482.0
2021-02-12 13:50:00,44.41,44.43,44.33,44.38,242313.0,37.433,37.4498,37.3655,37.4077,242313.0
2021-02-12 14:00:00,44.38,44.39,44.29,44.34,528838.0,37.4077,37.4161,37.3318,37.374,528838.0
2021-02-12 14:10:00,44.34,44.38,44.3,44.36,451055.0,37.374,37.4077,37.3402,37.3908,451055.0
2021-02-12 14:20:00,44.35,44.41,44.34,44.41,426233.0,37.3824,37.433,37.374,37.433,426233.0
2021-02-12 14:30:00,44.41,44.44,44.38,44.43,593202.0,37.433,37.4583,37.4077,37.4498,593202.0
2021-02-12 14:40:00,44.42,44.48,44.37,44.45,220828.0,37.4414,37.492,37.3993,37.4667,220828.0
2021-02-12 14:50:00,44.44,44.45,44.39,44.42,357402.0,37.4583,37.4667,37.4161,37.4414,357402.0
2021-02-12 15:00:00,44.41,44.51,44.41,44.49,336400.0,37.433,37.5173,37.433,37.5004,336400.0
2021-02-12 15:10:00,44.5,44.53,44.46,44.52,252155.0,37.5088,37.5341,37.4751,37.5257,252155.0
2021-02-12 15:20:00,44.52,44.54,44.45,44.47,273094.0,37.5257,37.5425,37.4667,37.4835,273094.0
2021-02-12 15:30:00,44.47,44.6,44.43,44.55,581330.0,37.4835,37.5931,37.4498,37.551,581330.0
2021-02-12 15:40:00,44.56,44.62,44.53,44.57,735751.0,37.5594,37.61,37.5341,37.5678,735751.0
2021-02-12 15:50:00,44.57,44.71,44.57,44.66,2058083.0,37.5678,37.6858,37.5678,37.6437,2058083.0
2021-02-16 09:30:00,45.69,45.86,45.53,45.72,2710568.0,38.5119,38.6552,38.377,38.5372,2710568.0
2021-02-16 09:40:00,45.73,46.0,45.57,45.94,2087350.0,38.5456,38.7732,38.4107,38.7226,2087350.0
2021-02-16 09:50:00,45.94,46.2,45.92,46.2,2121442.0,38.7226,38.9417,38.7057,38.9417,2121442.0
2021-02-16 10:00:00,46.2,46.32,45.91,46.05,1919488.0,38.9417,39.0429,38.6973,38.8153,1919488.0
2021-02-16 10:10:00,46.04,46.07,45.77,45.96,858711.0,38.8069,38.8322,38.5793,38.7395,858711.0
2021-02-16 10:20:00,45.95,46.07,45.78,45.84,620624.0,38.731,38.8322,38.5877,38.6383,620624.0
2021-02-16 10:30:00,45.85,45.93,45.75,45.8,764583.0,38.6467,38.7142,38.5624,38.6046,764583.0
2021-02-16 10:40:00,45.8,45.91,45.66,45.75,1077694.0,38.6046,38.6973,38.4866,38.5624,1077694.0
2021-02-16 10:50:00,45.76,45.86,45.58,45.8,756582.0,38.5709,38.6552,38.4192,38.6046,756582.0
2021-02-16 11:00:00,45.8,45.95,45.73,45.9,552301.0,38.6046,38.731,38.5456,38.6889,552301.0
2021-02-16 11:10:00,45.9,45.95,45.7,45.78,545855.0,38.6889,38.731,38.5203,38.5877,545855.0
2021-02-16 11:20:00,45.78,45.89,45.76,45.83,1192645.0,38.5877,38.6805,38.5709,38.6299,1192645.0
2021-02-16 11:30:00,45.83,45.94,45.73,45.93,1056574.0,38.6299,38.7226,38.5456,38.7142,1056574.0
2021-02-16 11:40:00,45.93,46.04,45.89,45.96,1329937.0,38.7142,38.8069,38.6805,38.7395,1329937.0
2021-02-16 11:50:00,45.95,45.99,45.65,45.66,560802.0,38.731,38.7647,38.4782,38.4866,560802.0
2021-02-16 12:00:00,45.65,45.7,45.48,45.48,969612.0,38.4782,38.5203,38.3349,38.3349,969612.0
2021-02-16 12:10:00,45.48,45.66,45.46,45.64,579548.0,38.3349,38.4866,38.318,38.4697,579548.0
2021-02-16 12:20:00,45.64,45.72,45.62,45.71,497247.0,38.4697,38.5372,38.4529,38.5287,497247.0
2021-02-16 12:30:00,45.7,45.87,45.7,45.84,398123.0,38.5203,38.6636,38.5203,38.6383,398123.0
2021-02-16 12:40:00,45.84,45.89,45.77,45.88,530681.0,38.6383,38.6805,38.5793,38.672,530681.0
2021-02-16 12:50:00,45.87,45.89,45.79,45.82,356219.0,38.6636,38.6805,38.5962,38.6214,356219.0
2021-02-16 13:00:00,45.82,45.86,45.77,45.79,493292.0,38.6214,38.6552,38.5793,38.5962,493292.0
2021-02-16 13:10:00,45.79,45.8,45.67,45.69,351358.0,38.5962,38.6046,38.495,38.5119,351358.0
2021-02-16 13:20:00,45.69,45.81,45.68,45.77,394017.0,38.5119,38.613,38.5034,38.5793,394017.0
2021-02-16 13:30:00,45.77,45.85,45.73,45.83,439252.0,38.5793,38.6467,38.5456,38.6299,439252.0
2021-02-16 13:40:00,45.82,45.83,45.64,45.73,351657.0,38.6214,38.6299,38.4697,38.5456,351657.0
2021-02-16 13:50:00,45.73,45.78,45.71,45.72,388550.0,38.5456,38.5877,38.5287,38.5372,388550.0
2021-02-16 14:00:00,45.72,45.81,45.7,45.8,468445.0,38.5372,38.613,38.5203,38.6046,468445.0
2021-02-16 14:10:00,45.8,45.93,45.8,45.9,857361.0,38.6046,38.7142,38.6046,38.6889,857361.0
2021-02-16 14:20:00,45.9,46.0,45.89,46.0,1106565.0,38.6889,38.7732,38.6805,38.7732,1106565.0
2021-02-16 14:30:00,45.99,46.02,45.92,45.94,705648.0,38.7647,38.79,38.7057,38.7226,705648.0
2021-02-16 14:40:00,45.95,46.04,45.9,46.03,337092.0,38.731,38.8069,38.6889,38.7985,337092.0
2021-02-16 14:50:00,46.02,46.04,45.93,46.03,482914.0,38.79,38.8069,38.7142,38.7985,482914.0
2021-02-16 15:00:00,46.03,46.04,45.95,45.96,448627.0,38.7985,38.8069,38.731,38.7395,448627.0
2021-02-16 15:10:00,45.97,46.0,45.9,45.91,507932.0,38.7479,38.7732,38.6889,38.6973,507932.0
2021-02-16 15:20:00,45.91,46.0,45.89,45.96,478075.0,38.6973,38.7732,38.6805,38.7395,478075.0
2021-02-16 15:30:00,45.96,46.04,45.84,45.86,977036.0,38.7395,38.8069,38.6383,38.6552,977036.0
2021-02-16 15:40:00,45.86,45.97,45.82,45.88,1307345.0,38.6552,38.7479,38.6214,38.672,1307345.0
2021-02-16 15:50:00,45.88,45.88,45.77,45.81,1725328.0,38.672,38.672,38.5793,38.613,1725328.0
2021-02-17 09:30:00,46.25,46.33,45.75,45.9,2580643.0,38.9839,39.0513,38.5624,38.6889,2580643.0
2021-02-17 09:40:00,45.9,46.36,45.75,46.36,1287652.0,38.6889,39.0766,38.5624,39.0766,1287652.0
2021-02-17 09:50:00,46.36,46.55,46.3,46.45,1910653.0,39.0766,39.2368,39.026,39.1525,1910653.0
2021-02-17 10:00:00,46.45,46.71,46.44,46.71,1263893.0,39.1525,39.3716,39.144,39.3716,1263893.0
2021-02-17 10:10:00,46.7,46.77,46.48,46.52,1236548.0,39.3632,39.4222,39.1778,39.2115,1236548.0
2021-02-17 10:20:00,46.51,46.63,46.29,46.34,711693.0,39.203,39.3042,39.0176,39.0598,711693.0
2021-02-17 10:30:00,46.34,46.42,46.24,46.28,725570.0,39.0598,39.1272,38.9755,39.0092,725570.0
2021-02-17 10:40:00,46.28,46.3,46.0,46.21,2177754.0,39.0092,39.026,38.7732,38.9502,2177754.0
2021-02-17 10:50:00,46.22,46.27,46.11,46.25,876630.0,38.9586,39.0008,38.8659,38.9839,876630.0
2021-02-17 11:00:00,46.24,46.25,45.89,45.95,713012.0,38.9755,38.9839,38.6805,38.731,713012.0
2021-02-17 11:10:00,45.93,45.98,45.7,45.73,935275.0,38.7142,38.7563,38.5203,38.5456,935275.0
2021-02-17 11:20:00,45.73,45.9,45.73,45.9,968941.0,38.5456,38.6889,38.5456,38.6889,968941.0
2021-02-17 11:30:00,45.9,45.95,45.61,45.62,520671.0,38.6889,38.731,38.4444,38.4529,520671.0
2021-02-17 11:40:00,45.62,45.74,45.59,45.73,768033.0,38.4529,38.554,38.4276,38.5456,768033.0
2021-02-17 11:50:00,45.73,45.85,45.69,45.82,445444.0,38.5456,38.6467,38.5119,38.6214,445444.0
2021-02-17 12:00:00,45.82,45.86,45.75,45.83,614854.0,38.6214,38.6552,38.5624,38.6299,614854.0
2021-02-17 12:10:00,45.83,45.83,45.72,45.81,479841.0,38.6299,38.6299,38.5372,38.613,479841.0
2021-02-17 12:20:00,45.82,46.02,45.8,46.0,506919.0,38.6214,38.79,38.6046,38.7732,506919.0
2021-02-17 12:30:00,46.0,46.02,45.92,45.98,407437.0,38.7732,38.79,38.7057,38.7563,407437.0
2021-02-17 12:40:00,45.99,46.13,45.95,46.12,264734.0,38.7647,38.8827,38.731,38.8743,264734.0
2021-02-17 12:50:00,46.12,46.15,46.05,46.08,335812.0,38.8743,38.8996,38.8153,38.8406,335812.0
2021-02-17 13:00:00,46.08,46.19,46.08,46.18,441055.0,38.8406,38.9333,38.8406,38.9249,441055.0
2021-02-17 13:10:00,46.17,46.22,46.12,46.21,306605.0,38.9165,38.9586,38.8743,38.9502,306605.0
2021-02-17 13:20:00,46.21,46.23,46.15,46.22,333297.0,38.9502,38.967,38.8996,38.9586,333297.0
2021-02-17 13:30:00,46.21,46.22,46.11,46.12,295308.0,38.9502,38.9586,38.8659,38.8743,295308.0
2021-02-17 13:40:00,46.12,46.22,46.07,46.1,318633.0,38.8743,38.9586,38.8322,38.8575,318633.0
2021-02-17 13:50:00,46.1,46.14,46.08,46.1,485100.0,38.8575,38.8912,38.8406,38.8575,485100.0
2021-02-17 14:00:00,46.11,46.28,46.1,46.25,406998.0,38.8659,39.0092,38.8575,38.9839,406998.0
2021-02-17 14:10:00,46.25,46.29,46.2,46.25,288691.0,38.9839,39.0176,38.9417,38.9839,288691.0
2021-02-17 14:20:00,46.25,46.29,46.19,46.26,642575.0,38.9839,39.0176,38.9333,38.9923,642575.0
2021-02-17 14:30:00,46.25,46.33,46.24,46.33,297351.0,38.9839,39.0513,38.9755,39.0513,297351.0
2021-02-17 14:40:00,46.32,46.36,46.28,46.33,305865.0,39.0429,39.0766,39.0092,39.0513,305865.0
2021-02-17 14:50:00,46.34,46.42,46.33,46.4,293208.0,39.0598,39.1272,39.0513,39.1103,293208.0
2021-02-17 15:00:00,46.4,46.47,46.38,46.43,405575.0,39.1103,39.1693,39.0935,39.1356,405575.0
2021-02-17 15:10:00,46.42,46.43,46.34,46.35,483945.0,39.1272,39.1356,39.0598,39.0682,483945.0
2021-02-17 15:20:00,46.35,46.36,46.27,46.27,703669.0,39.0682,39.0766,39.0008,39.0008,703669.0
2021-02-17 15:30:00,46.27,46.43,46.24,46.41,679582.0,39.0008,39.1356,38.9755,39.1188,679582.0
2021-02-17 15:40:00,46.42,46.46,46.37,46.4,1230170.0,39.1272,39.1609,39.085,39.1103,1230170.0
2021-02-17 15:50:00,46.41,46.53,46.4,46.48,1823189.0,39.1188,39.2199,39.1103,39.1778,1823189.0
2021-02-18 09:30:00,46.27,46.36,45.95,46.15,2453917.0,39.0008,39.0766,38.731,38.8996,2453917.0
2021-02-18 09:40:00,46.15,46.16,45.82,45.97,1411830.0,38.8996,38.908,38.6214,38.7479,1411830.0
2021-02-18 09:50:00,45.98,46.04,45.81,46.01,777074.0,38.7563,38.8069,38.613,38.7816,777074.0
2021-02-18 10:00:00,46.0,46.03,45.66,45.75,841631.0,38.7732,38.7985,38.4866,38.5624,841631.0
2021-02-18 10:10:00,45.76,45.86,45.47,45.48,852101.0,38.5709,38.6552,38.3264,38.3349,852101.0
2021-02-18 10:20:00,45.49,45.54,45.3,45.45,1358392.0,38.3433,38.3854,38.1831,38.3096,1358392.0
2021-02-18 10:30:00,45.46,45.56,45.27,45.47,1126836.0,38.318,38.4023,38.1579,38.3264,1126836.0
2021-02-18 10:40:00,45.48,45.68,45.44,45.63,1172514.0,38.3349,38.5034,38.3011,38.4613,1172514.0
2021-02-18 10:50:00,45.62,45.72,45.49,45.52,1091370.0,38.4529,38.5372,38.3433,38.3686,1091370.0
2021-02-18 11:00:00,45.52,45.84,45.51,45.8,759496.0,38.3686,38.6383,38.3602,38.6046,759496.0
2021-02-18 11:10:00,45.81,45.91,45.77,45.82,681349.0,38.613,38.6973,38.5793,38.6214,681349.0
2021-02-18 11:20:00,45.82,45.92,45.77,45.8,507447.0,38.6214,38.7057,38.5793,38.6046,507447.0
2021-02-18 11:30:00,45.79,45.82,45.69,45.76,491653.0,38.5962,38.6214,38.5119,38.5709,491653.0
2021-02-18 11:40:00,45.75,45.85,45.73,45.77,377369.0,38.5624,38.6467,38.5456,38.5793,377369.0
2021-02-18 11:50:00,45.76,45.9,45.76,45.87,1432651.0,38.5709,38.6889,38.5709,38.6636,1432651.0
2021-02-18 12:00:00,45.86,45.88,45.64,45.69,1323687.0,38.6552,38.672,38.4697,38.5119,1323687.0
2021-02-18 12:10:00,45.69,45.69,45.54,45.63,488460.0,38.5119,38.5119,38.3854,38.4613,488460.0
2021-02-18 12:20:00,45.64,45.71,45.63,45.7,364850.0,38.4697,38.5287,38.4613,38.5203,364850.0
2021-02-18 12:30:00,45.7,45.71,45.62,45.68,285881.0,38.5203,38.5287,38.4529,38.5034,285881.0
2021-02-18 12:40:00,45.68,45.73,45.66,45.68,191297.0,38.5034,38.5456,38.4866,38.5034,191297.0
2021-02-18 12:50:00,45.68,45.68,45.56,45.58,144217.0,38.5034,38.5034,38.4023,38.4192,144217.0
2021-02-18 13:00:00,45.57,45.58,45.49,45.49,185744.0,38.4107,38.4192,38.3433,38.3433,185744.0
2021-02-18 13:10:00,45.5,45.61,45.45,45.59,312792.0,38.3517,38.4444,38.3096,38.4276,312792.0
2021-02-18 13:20:00,45.6,45.76,45.59,45.74,505743.0,38.436,38.5709,38.4276,38.554,505743.0
2021-02-18 13:30:00,45.74,45.78,45.68,45.72,288191.0,38.554,38.5877,38.5034,38.5372,288191.0
2021-02-18 13:40:00,45.72,45.76,45.69,45.73,151796.0,38.5372,38.5709,38.5119,38.5456,151796.0
2021-02-18 13:50:00,45.74,45.75,45.6,45.62,693236.0,38.554,38.5624,38.436,38.4529,693236.0
2021-02-18 14:00:00,45.63,45.66,45.58,45.6,322371.0,38.4613,38.4866,38.4192,38.436,322371.0
2021-02-18 14:10:00,45.6,45.7,45.6,45.64,396726.0,38.436,38.5203,38.436,38.4697,396726.0
2021-02-18 14:20:00,45.65,45.73,45.64,45.71,237779.0,38.4782,38.5456,38.4697,38.5287,237779.0
2021-02-18 14:30:00,45.71,45.72,45.64,45.7,181032.0,38.5287,38.5372,38.4697,38.5203,181032.0
2021-02-18 14:40:00,45.7,45.73,45.68,45.69,367384.0,38.5203,38.5456,38.5034,38.5119,367384.0
2021-02-18 14:50:00,45.69,45.69,45.59,45.64,335113.0,38.5119,38.5119,38.4276,38.4697,335113.0
2021-02-18 15:00:00,45.64,45.65,45.57,45.61,406322.0,38.4697,38.4782,38.4107,38.4444,406322.0
2021-02-18 15:10:00,45.61,45.61,45.53,45.54,499436.0,38.4444,38.4444,38.377,38.3854,499436.0
2021-02-18 15:20:00,45.54,45.55,45.46,45.52,574835.0,38.3854,38.3939,38.318,38.3686,574835.0
2021-02-18 15:30:00,45.51,45.54,45.46,45.48,686844.0,38.3602,38.3854,38.318,38.3349,686844.0
2021-02-18 15:40:00,45.47,45.56,45.46,45.48,860992.0,38.3264,38.4023,38.318,38.3349,860992.0
2021-02-18 15:50:00,45.48,45.5,45.4,45.42,1648062.0,38.3349,38.3517,38.2674,38.2843,1648062.0
2021-02-19 09:30:00,45.48,45.96,45.42,45.84,2457915.0,38.3349,38.7395,38.2843,38.6383,2457915.0
2021-02-19 09:40:00,45.85,46.0,45.71,45.99,1053877.0,38.6467,38.7732,38.5287,38.7647,1053877.0
2021-02-19 09:50:00,45.99,46.05,45.84,45.98,996770.0,38.7647,38.8153,38.6383,38.7563,996770.0
2021-02-19 10:00:00,45.98,46.02,45.82,45.98,634266.0,38.7563,38.79,38.6214,38.7563,634266.0
2021-02-19 10:10:00,45.98,46.15,45.96,46.14,495865.0,38.7563,38.8996,38.7395,38.8912,495865.0
2021-02-19 10:20:00,46.14,46.22,46.08,46.08,561539.0,38.8912,38.9586,38.8406,38.8406,561539.0
2021-02-19 10:30:00,46.08,46.17,46.04,46.08,467068.0,38.8406,38.9165,38.8069,38.8406,467068.0
2021-02-19 10:40:00,46.08,46.18,46.04,46.08,628167.0,38.8406,38.9249,38.8069,38.8406,628167.0
2021-02-19 10:50:00,46.07,46.12,46.0,46.1,671007.0,38.8322,38.8743,38.7732,38.8575,671007.0
2021-02-19 11:00:00,46.1,46.14,45.97,46.09,598797.0,38.8575,38.8912,38.7479,38.849,598797.0
2021-02-19 11:10:00,46.09,46.17,46.01,46.08,785864.0,38.849,38.9165,38.7816,38.8406,785864.0
2021-02-19 11:20:00,46.09,46.15,46.04,46.08,422385.0,38.849,38.8996,38.8069,38.8406,422385.0
2021-02-19 11:30:00,46.08,46.08,45.96,46.02,393657.0,38.8406,38.8406,38.7395,38.79,393657.0
2021-02-19 11:40:00,46.01,46.06,45.94,45.96,450556.0,38.7816,38.8237,38.7226,38.7395,450556.0
2021-02-19 11:50:00,45.95,45.99,45.86,45.88,272300.0,38.731,38.7647,38.6552,38.672,272300.0
2021-02-19 12:00:00,45.87,45.96,45.84,45.9,266454.0,38.6636,38.7395,38.6383,38.6889,266454.0
2021-02-19 12:10:00,45.91,46.03,45.88,45.95,433064.0,38.6973,38.7985,38.672,38.731,433064.0
2021-02-19 12:20:00,45.95,46.02,45.93,45.95,406555.0,38.731,38.79,38.7142,38.731,406555.0
2021-02-19 12:30:00,45.94,46.01,45.91,45.92,226790.0,38.7226,38.7816,38.6973,38.7057,226790.0
2021-02-19 12:40:00,45.92,45.92,45.82,45.89,539542.0,38.7057,38.7057,38.6214,38.6805,539542.0
2021-02-19 12:50:00,45.89,45.91,45.81,45.89,401530.0,38.6805,38.6973,38.613,38.6805,401530.0
2021-02-19 13:00:00,45.89,45.89,45.77,45.82,724520.0,38.6805,38.6805,38.5793,38.6214,724520.0
2021-02-19 13:10:00,45.82,45.91,45.81,45.9,217914.0,38.6214,38.6973,38.613,38.6889,217914.0
2021-02-19 13:20:00,45.9,46.03,45.89,46.02,202331.0,38.6889,38.7985,38.6805,38.79,202331.0
2021-02-19 13:30:00,46.03,46.09,45.92,46.08,1296428.0,38.7985,38.849,38.7057,38.8406,1296428.0
2021-02-19 13:40:00,46.07,46.16,46.06,46.14,244756.0,38.8322,38.908,38.8237,38.8912,244756.0
2021-02-19 13:50:00,46.14,46.27,46.12,46.23,355927.0,38.8912,39.0008,38.8743,38.967,355927.0
2021-02-19 14:00:00,46.23,46.27,46.18,46.19,279600.0,38.967,39.0008,38.9249,38.9333,279600.0
2021-02-19 14:10:00,46.2,46.27,46.16,46.26,329171.0,38.9417,39.0008,38.908,38.9923,329171.0
2021-02-19 14:20:00,46.26,46.26,46.08,46.09,658090.0,38.9923,38.9923,38.8406,38.849,658090.0
2021-02-19 14:30:00,46.1,46.17,46.0,46.03,369799.0,38.8575,38.9165,38.7732,38.7985,369799.0
2021-02-19 14:40:00,46.04,46.1,45.98,46.08,438992.0,38.8069,38.8575,38.7563,38.8406,438992.0
2021-02-19 14:50:00,46.08,46.2,46.08,46.17,384953.0,38.8406,38.9417,38.8406,38.9165,384953.0
2021-02-19 15:00:00,46.16,46.22,46.13,46.15,1236053.0,38.908,38.9586,38.8827,38.8996,1236053.0
2021-02-19 15:10:00,46.15,46.28,46.15,46.27,469338.0,38.8996,39.0092,38.8996,39.0008,469338.0
2021-02-19 15:20:00,46.27,46.28,46.18,46.23,802892.0,39.0008,39.0092,38.9249,38.967,802892.0
2021-02-19 15:30:00,46.23,46.36,46.21,46.33,534188.0,38.967,39.0766,38.9502,39.0513,534188.0
2021-02-19 15:40:00,46.33,46.34,46.22,46.25,972279.0,39.0513,39.0598,38.9586,38.9839,972279.0
2021-02-19 15:50:00,46.25,46.28,46.16,46.19,1779987.0,38.9839,39.0092,38.908,38.9333,1779987.0
2021-02-22 09:30:00,46.47,47.2,46.41,47.18,3445098.0,39.1693,39.7846,39.1188,39.7678,3445098.0
2021-02-22 09:40:00,47.18,47.3,47.03,47.25,1738156.0,39.7678,39.8689,39.6414,39.8268,1738156.0
2021-02-22 09:50:00,47.25,47.34,47.0,47.3,933730.0,39.8268,39.9026,39.6161,39.8689,933730.0
2021-02-22 10:00:00,47.3,47.6,47.28,47.59,1039501.0,39.8689,40.1218,39.8521,40.1134,1039501.0
2021-02-22 10:10:00,47.58,47.75,47.53,47.69,1148385.0,40.1049,40.2482,40.0628,40.1977,1148385.0
2021-02-22 10:20:00,47.69,47.99,47.69,47.98,1252970.0,40.1977,40.4505,40.1977,40.4421,1252970.0
2021-02-22 10:30:00,47.98,48.03,47.84,47.9,1236263.0,40.4421,40.4842,40.3241,40.3747,1236263.0
2021-02-22 10:40:00,47.9,48.1,47.86,48.04,1729348.0,40.3747,40.5432,40.341,40.4927,1729348.0
2021-02-22 10:50:00,48.04,48.16,47.85,47.99,927890.0,40.4927,40.5938,40.3325,40.4505,927890.0
2021-02-22 11:00:00,47.99,48.07,47.87,47.9,771206.0,40.4505,40.518,40.3494,40.3747,771206.0
2021-02-22 11:10:00,47.91,48.17,47.88,48.11,683283.0,40.3831,40.6023,40.3578,40.5517,683283.0
2021-02-22 11:20:00,48.1,48.19,47.91,47.94,444159.0,40.5432,40.6191,40.3831,40.4084,444159.0
2021-02-22 11:30:00,47.95,48.08,47.87,48.06,346018.0,40.4168,40.5264,40.3494,40.5095,346018.0
2021-02-22 11:40:00,48.07,48.1,47.93,48.02,395432.0,40.518,40.5432,40.4,40.4758,395432.0
2021-02-22 11:50:00,48.03,48.21,48.03,48.17,470289.0,40.4842,40.636,40.4842,40.6023,470289.0
2021-02-22 12:00:00,48.16,48.24,48.1,48.17,465757.0,40.5938,40.6613,40.5432,40.6023,465757.0
2021-02-22 12:10:00,48.17,48.32,48.15,48.2,736958.0,40.6023,40.7287,40.5854,40.6275,736958.0
2021-02-22 12:20:00,48.21,48.38,48.18,48.37,517075.0,40.636,40.7793,40.6107,40.7708,517075.0
2021-02-22 12:30:00,48.37,48.42,48.25,48.42,710825.0,40.7708,40.813,40.6697,40.813,710825.0
2021-02-22 12:40:00,48.42,48.45,48.34,48.37,826929.0,40.813,40.8383,40.7455,40.7708,826929.0
2021-02-22 12:50:00,48.37,48.47,48.32,48.44,873244.0,40.7708,40.8551,40.7287,40.8298,873244.0
2021-02-22 13:00:00,48.45,48.46,48.23,48.23,529671.0,40.8383,40.8467,40.6528,40.6528,529671.0
2021-02-22 13:10:00,48.23,48.37,48.16,48.33,540703.0,40.6528,40.7708,40.5938,40.7371,540703.0
2021-02-22 13:20:00,48.33,48.37,48.17,48.25,515172.0,40.7371,40.7708,40.6023,40.6697,515172.0
2021-02-22 13:30:00,48.25,48.3,48.15,48.23,544950.0,40.6697,40.7118,40.5854,40.6528,544950.0
2021-02-22 13:40:00,48.23,48.25,48.15,48.23,349498.0,40.6528,40.6697,40.5854,40.6528,349498.0
2021-02-22 13:50:00,48.23,48.23,48.1,48.15,506961.0,40.6528,40.6528,40.5432,40.5854,506961.0
2021-02-22 14:00:00,48.15,48.2,48.08,48.16,966167.0,40.5854,40.6275,40.5264,40.5938,966167.0
2021-02-22 14:10:00,48.16,48.28,48.16,48.22,261422.0,40.5938,40.695,40.5938,40.6444,261422.0
2021-02-22 14:20:00,48.21,48.38,48.2,48.38,401944.0,40.636,40.7793,40.6275,40.7793,401944.0
2021-02-22 14:30:00,48.38,48.42,48.33,48.38,292248.0,40.7793,40.813,40.7371,40.7793,292248.0
2021-02-22 14:40:00,48.37,48.37,48.16,48.19,360014.0,40.7708,40.7708,40.5938,40.6191,360014.0
2021-02-22 14:50:00,48.19,48.23,48.15,48.2,423130.0,40.6191,40.6528,40.5854,40.6275,423130.0
2021-02-22 15:00:00,48.21,48.23,48.1,48.16,627034.0,40.636,40.6528,40.5432,40.5938,627034.0
2021-02-22 15:10:00,48.16,48.19,48.08,48.12,746429.0,40.5938,40.6191,40.5264,40.5601,746429.0
2021-02-22 15:20:00,48.12,48.17,47.89,47.92,1332946.0,40.5601,40.6023,40.3662,40.3915,1332946.0
2021-02-22 15:30:00,47.91,47.99,47.87,47.91,1068972.0,40.3831,40.4505,40.3494,40.3831,1068972.0
2021-02-22 15:40:00,47.91,48.03,47.87,47.95,1003293.0,40.3831,40.4842,40.3494,40.4168,1003293.0
2021-02-22 15:50:00,47.95,47.96,47.76,47.77,2282728.0,40.4168,40.4252,40.2567,40.2651,2282728.0
2021-02-23 09:30:00,48.35,48.42,47.33,47.5,4544373.0,40.754,40.813,39.8942,40.0375,4544373.0
2021-02-23 09:40:00,47.5,47.66,46.55,46.55,3060285.0,40.0375,40.1724,39.2368,39.2368,3060285.0
2021-02-23 09:50:00,46.56,47.49,46.51,47.41,2448328.0,39.2452,40.0291,39.203,39.9617,2448328.0
2021-02-23 10:00:00,47.41,47.97,47.3,47.93,1972120.0,39.9617,40.4337,39.8689,40.4,1972120.0
2021-02-23 10:10:00,47.93,48.18,47.88,47.94,1429288.0,40.4,40.6107,40.3578,40.4084,1429288.0
2021-02-23 10:20:00,47.94,48.34,47.94,48.23,882723.0,40.4084,40.7455,40.4084,40.6528,882723.0
2021-02-23 10:30:00,48.23,48.3,47.73,47.88,743758.0,40.6528,40.7118,40.2314,40.3578,743758.0
2021-02-23 10:40:00,47.87,48.17,47.85,48.07,731201.0,40.3494,40.6023,40.3325,40.518,731201.0
2021-02-23 10:50:00,48.07,48.15,47.6,47.67,789073.0,40.518,40.5854,40.1218,40.1808,789073.0
2021-02-23 11:00:00,47.67,47.9,47.64,47.74,807017.0,40.1808,40.3747,40.1555,40.2398,807017.0
2021-02-23 11:10:00,47.74,47.75,47.35,47.41,518218.0,40.2398,40.2482,39.9111,39.9617,518218.0
2021-02-23 11:20:00,47.4,47.7,47.35,47.7,442097.0,39.9532,40.2061,39.9111,40.2061,442097.0
2021-02-23 11:30:00,47.7,47.92,47.68,47.87,643324.0,40.2061,40.3915,40.1892,40.3494,643324.0
2021-02-23 11:40:00,47.88,47.91,47.68,47.72,537052.0,40.3578,40.3831,40.1892,40.2229,537052.0
2021-02-23 11:50:00,47.72,47.85,47.65,47.82,834336.0,40.2229,40.3325,40.1639,40.3072,834336.0
2021-02-23 12:00:00,47.82,48.0,47.71,47.96,624896.0,40.3072,40.459,40.2145,40.4252,624896.0
2021-02-23 12:10:00,47.95,48.16,47.94,48.14,920867.0,40.4168,40.5938,40.4084,40.577,920867.0
2021-02-23 12:20:00,48.14,48.14,47.99,48.12,606851.0,40.577,40.577,40.4505,40.5601,606851.0
2021-02-23 12:30:00,48.13,48.28,48.07,48.14,1062280.0,40.5685,40.695,40.518,40.577,1062280.0
2021-02-23 12:40:00,48.13,48.27,47.7,48.22,469703.0,40.5685,40.6865,40.2061,40.6444,469703.0
2021-02-23 12:50:00,48.22,48.26,48.0,48.05,414960.0,40.6444,40.6781,40.459,40.5011,414960.0
2021-02-23 13:00:00,48.04,48.15,47.99,48.02,354376.0,40.4927,40.5854,40.4505,40.4758,354376.0
2021-02-23 13:10:00,48.0,48.17,47.93,48.14,385567.0,40.459,40.6023,40.4,40.577,385567.0
2021-02-23 13:20:00,48.14,48.21,48.08,48.13,401516.0,40.577,40.636,40.5264,40.5685,401516.0
2021-02-23 13:30:00,48.13,48.28,48.1,48.25,579317.0,40.5685,40.695,40.5432,40.6697,579317.0
2021-02-23 13:40:00,48.25,48.26,48.07,48.16,487324.0,40.6697,40.6781,40.518,40.5938,487324.0
2021-02-23 13:50:00,48.16,48.24,48.12,48.22,490672.0,40.5938,40.6613,40.5601,40.6444,490672.0
2021-02-23 14:00:00,48.22,48.31,48.19,48.31,603886.0,40.6444,40.7203,40.6191,40.7203,603886.0
2021-02-23 14:10:00,48.31,48.46,48.29,48.46,812616.0,40.7203,40.8467,40.7034,40.8467,812616.0
2021-02-23 14:20:00,48.46,48.46,48.38,48.4,523488.0,40.8467,40.8467,40.7793,40.7961,523488.0
2021-02-23 14:30:00,48.41,48.44,48.18,48.32,606115.0,40.8045,40.8298,40.6107,40.7287,606115.0
2021-02-23 14:40:00,48.32,48.49,48.26,48.47,812077.0,40.7287,40.872,40.6781,40.8551,812077.0
2021-02-23 14:50:00,48.47,48.52,48.42,48.51,791062.0,40.8551,40.8973,40.813,40.8888,791062.0
2021-02-23 15:00:00,48.51,48.63,48.46,48.57,830831.0,40.8888,40.99,40.8467,40.9394,830831.0
2021-02-23 15:10:00,48.58,48.64,48.48,48.59,1503373.0,40.9478,40.9984,40.8635,40.9563,1503373.0
2021-02-23 15:20:00,48.58,48.68,48.5,48.63,1299533.0,40.9478,41.0321,40.8804,40.99,1299533.0
2021-02-23 15:30:00,48.63,48.71,48.59,48.65,1305708.0,40.99,41.0574,40.9563,41.0068,1305708.0
2021-02-23 15:40:00,48.64,48.7,48.51,48.53,2145283.0,40.9984,41.049,40.8888,40.9057,2145283.0
2021-02-23 15:50:00,48.53,48.65,48.5,48.55,4095587.0,40.9057,41.0068,40.8804,40.9226,4095587.0
2021-02-24 09:30:00,48.89,48.99,48.48,48.76,3049325.0,41.2091,41.2934,40.8635,41.0996,3049325.0
2021-02-24 09:40:00,48.76,49.36,48.75,49.35,1456139.0,41.0996,41.6053,41.0911,41.5969,1456139.0
2021-02-24 09:50:00,49.35,49.61,49.18,49.59,1545478.0,41.5969,41.816,41.4536,41.7992,1545478.0
2021-02-24 10:00:00,49.59,49.8,49.37,49.5,1003719.0,41.7992,41.9762,41.6137,41.7233,1003719.0
2021-02-24 10:10:00,49.49,49.84,49.47,49.78,1321759.0,41.7149,42.0099,41.698,41.9593,1321759.0
2021-02-24 10:20:00,49.77,49.8,49.56,49.66,926760.0,41.9509,41.9762,41.7739,41.8582,926760.0
2021-02-24 10:30:00,49.66,49.98,49.63,49.95,898120.0,41.8582,42.1279,41.8329,42.1026,898120.0
2021-02-24 10:40:00,49.94,50.02,49.76,49.8,1036254.0,42.0942,42.1616,41.9425,41.9762,1036254.0
2021-02-24 10:50:00,49.79,49.96,49.74,49.83,726058.0,41.9677,42.111,41.9256,42.0015,726058.0
2021-02-24 11:00:00,49.83,50.17,49.83,50.1,928221.0,42.0015,42.288,42.0015,42.229,928221.0
2021-02-24 11:10:00,50.11,50.15,50.01,50.06,688412.0,42.2375,42.2712,42.1532,42.1953,688412.0
2021-02-24 11:20:00,50.05,50.22,50.02,50.18,897180.0,42.1869,42.3302,42.1616,42.2965,897180.0
2021-02-24 11:30:00,50.18,50.38,50.12,50.3,626593.0,42.2965,42.4651,42.2459,42.3976,626593.0
2021-02-24 11:40:00,50.3,50.3,50.0,50.11,684638.0,42.3976,42.3976,42.1448,42.2375,684638.0
2021-02-24 11:50:00,50.11,50.12,49.87,50.08,802698.0,42.2375,42.2459,42.0352,42.2122,802698.0
2021-02-24 12:00:00,50.08,50.27,50.05,50.2,699252.0,42.2122,42.3723,42.1869,42.3133,699252.0
2021-02-24 12:10:00,50.2,50.2,50.09,50.15,1850401.0,42.3133,42.3133,42.2206,42.2712,1850401.0
2021-02-24 12:20:00,50.14,50.22,50.12,50.22,637496.0,42.2628,42.3302,42.2459,42.3302,637496.0
2021-02-24 12:30:00,50.23,50.23,50.0,50.09,509680.0,42.3386,42.3386,42.1448,42.2206,509680.0
2021-02-24 12:40:00,50.09,50.18,50.02,50.15,315710.0,42.2206,42.2965,42.1616,42.2712,315710.0
2021-02-24 12:50:00,50.16,50.24,50.1,50.11,606639.0,42.2796,42.347,42.229,42.2375,606639.0
2021-02-24 13:00:00,50.1,50.22,50.09,50.16,316717.0,42.229,42.3302,42.2206,42.2796,316717.0
2021-02-24 13:10:00,50.16,50.28,50.16,50.28,319756.0,42.2796,42.3808,42.2796,42.3808,319756.0
2021-02-24 13:20:00,50.28,50.42,50.21,50.42,730694.0,42.3808,42.4988,42.3218,42.4988,730694.0
2021-02-24 13:30:00,50.43,50.52,50.42,50.49,549192.0,42.5072,42.5831,42.4988,42.5578,549192.0
2021-02-24 13:40:00,50.49,50.52,50.37,50.46,484518.0,42.5578,42.5831,42.4566,42.5325,484518.0
2021-02-24 13:50:00,50.45,50.47,50.31,50.39,427154.0,42.5241,42.5409,42.406,42.4735,427154.0
2021-02-24 14:00:00,50.39,50.41,50.24,50.33,564431.0,42.4735,42.4903,42.347,42.4229,564431.0
2021-02-24 14:10:00,50.34,50.47,50.34,50.46,283570.0,42.4313,42.5409,42.4313,42.5325,283570.0
2021-02-24 14:20:00,50.46,50.48,50.41,50.48,325671.0,42.5325,42.5493,42.4903,42.5493,325671.0
2021-02-24 14:30:00,50.48,50.58,50.45,50.51,524323.0,42.5493,42.6336,42.5241,42.5746,524323.0
2021-02-24 14:40:00,50.52,50.52,50.29,50.31,388390.0,42.5831,42.5831,42.3892,42.406,388390.0
2021-02-24 14:50:00,50.31,50.5,50.3,50.48,711488.0,42.406,42.5662,42.3976,42.5493,711488.0
2021-02-24 15:00:00,50.47,50.49,50.36,50.36,363226.0,42.5409,42.5578,42.4482,42.4482,363226.0
2021-02-24 15:10:00,50.36,50.4,50.26,50.27,495614.0,42.4482,42.4819,42.3639,42.3723,495614.0
2021-02-24 15:20:00,50.26,50.34,50.22,50.27,996837.0,42.3639,42.4313,42.3302,42.3723,996837.0
2021-02-24 15:30:00,50.27,50.3,50.19,50.3,826076.0,42.3723,42.3976,42.3049,42.3976,826076.0
2021-02-24 15:40:00,50.3,50.35,50.17,50.31,965699.0,42.3976,42.4398,42.288,42.406,965699.0
2021-02-24 15:50:00,50.32,50.37,50.24,50.3,2086644.0,42.4145,42.4566,42.347,42.3976,2086644.0
2021-02-25 09:30:00,50.81,50.81,50.1,50.53,2683048.0,42.8275,42.8275,42.229,42.5915,2683048.0
2021-02-25 09:40:00,50.53,50.65,50.3,50.4,1365566.0,42.5915,42.6926,42.3976,42.4819,1365566.0
2021-02-25 09:50:00,50.4,50.52,50.12,50.25,1318928.0,42.4819,42.5831,42.2459,42.3555,1318928.0
2021-02-25 10:00:00,50.26,50.3,50.02,50.12,1206859.0,42.3639,42.3976,42.1616,42.2459,1206859.0
2021-02-25 10:10:00,50.12,50.38,50.07,50.36,806412.0,42.2459,42.4651,42.2038,42.4482,806412.0
2021-02-25 10:20:00,50.36,50.48,50.26,50.35,511797.0,42.4482,42.5493,42.3639,42.4398,511797.0
2021-02-25 10:30:00,50.34,50.4,49.9,49.97,1121726.0,42.4313,42.4819,42.0605,42.1195,1121726.0
2021-02-25 10:40:00,49.96,50.28,49.95,49.99,1162013.0,42.111,42.3808,42.1026,42.1363,1162013.0
2021-02-25 10:50:00,49.98,50.04,49.78,49.9,962999.0,42.1279,42.1785,41.9593,42.0605,962999.0
2021-02-25 11:00:00,49.9,49.97,49.78,49.82,457761.0,42.0605,42.1195,41.9593,41.993,457761.0
2021-02-25 11:10:00,49.82,49.99,49.78,49.96,493074.0,41.993,42.1363,41.9593,42.111,493074.0
2021-02-25 11:20:00,49.97,50.19,49.88,50.18,518077.0,42.1195,42.3049,42.0436,42.2965,518077.0
2021-02-25 11:30:00,50.18,50.2,50.05,50.15,511776.0,42.2965,42.3133,42.1869,42.2712,511776.0
2021-02-25 11:40:00,50.14,50.15,49.85,49.89,884088.0,42.2628,42.2712,42.0183,42.052,884088.0
2021-02-25 11:50:00,49.89,50.04,49.77,49.95,582130.0,42.052,42.1785,41.9509,42.1026,582130.0
2021-02-25 12:00:00,49.94,49.97,49.8,49.86,347701.0,42.0942,42.1195,41.9762,42.0267,347701.0
2021-02-25 12:10:00,49.86,49.97,49.72,49.83,636190.0,42.0267,42.1195,41.9087,42.0015,636190.0
2021-02-25 12:20:00,49.83,49.92,49.74,49.77,432418.0,42.0015,42.0773,41.9256,41.9509,432418.0
2021-02-25 12:30:00,49.78,49.78,49.5,49.69,594855.0,41.9593,41.9593,41.7233,41.8835,594855.0
2021-02-25 12:40:00,49.7,49.71,49.57,49.62,519137.0,41.8919,41.9003,41.7823,41.8245,519137.0
2021-02-25 12:50:00,49.63,49.65,49.15,49.25,761465.0,41.8329,41.8497,41.4283,41.5126,761465.0
2021-02-25 13:00:00,49.24,49.35,49.01,49.17,1299189.0,41.5042,41.5969,41.3103,41.4451,1299189.0
2021-02-25 13:10:00,49.17,49.45,49.13,49.44,646047.0,41.4451,41.6812,41.4114,41.6727,646047.0
2021-02-25 13:20:00,49.44,49.67,49.41,49.61,756652.0,41.6727,41.8666,41.6474,41.816,756652.0
2021-02-25 13:30:00,49.61,49.74,49.49,49.74,491866.0,41.816,41.9256,41.7149,41.9256,491866.0
2021-02-25 13:40:00,49.74,49.77,49.64,49.73,493922.0,41.9256,41.9509,41.8413,41.9172,493922.0
2021-02-25 13:50:00,49.73,49.73,49.49,49.6,450127.0,41.9172,41.9172,41.7149,41.8076,450127.0
2021-02-25 14:00:00,49.6,49.91,49.55,49.89,768060.0,41.8076,42.0689,41.7654,42.052,768060.0
2021-02-25 14:10:00,49.89,50.06,49.86,50.04,776553.0,42.052,42.1953,42.0267,42.1785,776553.0
2021-02-25 14:20:00,50.04,50.13,50.02,50.05,635179.0,42.1785,42.2543,42.1616,42.1869,635179.0
2021-02-25 14:30:00,50.04,50.05,49.86,49.86,813737.0,42.1785,42.1869,42.0267,42.0267,813737.0
2021-02-25 14:40:00,49.86,49.92,49.73,49.79,689669.0,42.0267,42.0773,41.9172,41.9677,689669.0
2021-02-25 14:50:00,49.79,49.87,49.64,49.64,387931.0,41.9677,42.0352,41.8413,41.8413,387931.0
2021-02-25 15:00:00,49.64,49.75,49.34,49.36,726786.0,41.8413,41.934,41.5884,41.6053,726786.0
2021-02-25 15:10:00,49.36,49.45,49.21,49.34,954462.0,41.6053,41.6812,41.4789,41.5884,954462.0
2021-02-25 15:20:00,49.33,49.43,49.21,49.24,1139713.0,41.58,41.6643,41.4789,41.5042,1139713.0
2021-02-25 15:30:00,49.24,49.36,49.01,49.13,1443537.0,41.5042,41.6053,41.3103,41.4114,1443537.0
2021-02-25 15:40:00,49.13,49.41,48.98,49.3,1231441.0,41.4114,41.6474,41.285,41.5547,1231441.0
2021-02-25 15:50:00,49.31,49.44,49.22,49.3,2475871.0,41.5632,41.6727,41.4873,41.5547,2475871.0
2021-02-26 09:30:00,48.64,48.8,48.12,48.22,4118805.0,40.9984,41.1333,40.5601,40.6444,4118805.0
2021-02-26 09:40:00,48.22,48.61,48.15,48.28,1475757.0,40.6444,40.9731,40.5854,40.695,1475757.0
2021-02-26 09:50:00,48.27,48.29,47.67,47.69,2879557.0,40.6865,40.7034,40.1808,40.1977,2879557.0
2021-02-26 10:00:00,47.7,47.73,47.17,47.19,2493380.0,40.2061,40.2314,39.7594,39.7762,2493380.0
2021-02-26 10:10:00,47.19,47.42,47.15,47.25,2329320.0,39.7762,39.9701,39.7425,39.8268,2329320.0
2021-02-26 10:20:00,47.26,47.28,46.73,46.78,2051641.0,39.8352,39.8521,39.3885,39.4306,2051641.0
2021-02-26 10:30:00,46.78,47.73,46.76,47.65,2088542.0,39.4306,40.2314,39.4138,40.1639,2088542.0
2021-02-26 10:40:00,47.65,47.95,47.47,47.84,1238729.0,40.1639,40.4168,40.0122,40.3241,1238729.0
2021-02-26 10:50:00,47.84,47.89,47.41,47.47,987617.0,40.3241,40.3662,39.9617,40.0122,987617.0
2021-02-26 11:00:00,47.47,48.01,47.35,47.94,1390645.0,40.0122,40.4674,39.9111,40.4084,1390645.0
2021-02-26 11:10:00,47.94,48.05,47.73,47.77,737271.0,40.4084,40.5011,40.2314,40.2651,737271.0
2021-02-26 11:20:00,47.79,47.94,47.71,47.82,617416.0,40.282,40.4084,40.2145,40.3072,617416.0
2021-02-26 11:30:00,47.82,48.17,47.79,48.11,828054.0,40.3072,40.6023,40.282,40.5517,828054.0
2021-02-26 11:40:00,48.11,48.26,47.88,47.97,673103.0,40.5517,40.6781,40.3578,40.4337,673103.0
2021-02-26 11:50:00,47.97,47.99,47.79,47.99,820047.0,40.4337,40.4505,40.282,40.4505,820047.0
2021-02-26 12:00:00,48.0,48.36,47.97,48.33,561576.0,40.459,40.7624,40.4337,40.7371,561576.0
2021-02-26 12:10:00,48.33,48.55,48.28,48.54,1236835.0,40.7371,40.9226,40.695,40.9141,1236835.0
2021-02-26 12:20:00,48.54,48.63,48.41,48.49,918753.0,40.9141,40.99,40.8045,40.872,918753.0
2021-02-26 12:30:00,48.49,48.62,48.47,48.52,547382.0,40.872,40.9816,40.8551,40.8973,547382.0
2021-02-26 12:40:00,48.52,48.58,48.36,48.38,505711.0,40.8973,40.9478,40.7624,40.7793,505711.0
2021-02-26 12:50:00,48.37,48.48,48.17,48.21,438966.0,40.7708,40.8635,40.6023,40.636,438966.0
2021-02-26 13:00:00,48.21,48.36,48.15,48.36,447935.0,40.636,40.7624,40.5854,40.7624,447935.0
2021-02-26 13:10:00,48.36,48.45,48.27,48.43,240314.0,40.7624,40.8383,40.6865,40.8214,240314.0
2021-02-26 13:20:00,48.43,48.52,48.42,48.47,244754.0,40.8214,40.8973,40.813,40.8551,244754.0
2021-02-26 13:30:00,48.47,48.49,48.18,48.19,497707.0,40.8551,40.872,40.6107,40.6191,497707.0
2021-02-26 13:40:00,48.2,48.38,48.1,48.25,485273.0,40.6275,40.7793,40.5432,40.6697,485273.0
2021-02-26 13:50:00,48.25,48.39,48.16,48.25,436773.0,40.6697,40.7877,40.5938,40.6697,436773.0
2021-02-26 14:00:00,48.25,48.37,48.11,48.2,587044.0,40.6697,40.7708,40.5517,40.6275,587044.0
2021-02-26 14:10:00,48.2,48.25,48.05,48.07,502761.0,40.6275,40.6697,40.5011,40.518,502761.0
2021-02-26 14:20:00,48.07,48.22,48.0,48.03,511410.0,40.518,40.6444,40.459,40.4842,511410.0
2021-02-26 14:30:00,48.02,48.16,47.98,48.11,571250.0,40.4758,40.5938,40.4421,40.5517,571250.0
2021-02-26 14:40:00,48.1,48.24,48.02,48.23,280173.0,40.5432,40.6613,40.4758,40.6528,280173.0
2021-02-26 14:50:00,48.22,48.42,48.2,48.39,385135.0,40.6444,40.813,40.6275,40.7877,385135.0
2021-02-26 15:00:00,48.38,48.55,48.36,48.48,395864.0,40.7793,40.9226,40.7624,40.8635,395864.0
2021-02-26 15:10:00,48.47,48.52,48.38,48.44,526350.0,40.8551,40.8973,40.7793,40.8298,526350.0
2021-02-26 15:20:00,48.44,48.48,48.24,48.25,554142.0,40.8298,40.8635,40.6613,40.6697,554142.0
2021-02-26 15:30:00,48.25,48.39,48.22,48.3,733953.0,40.6697,40.7877,40.6444,40.7118,733953.0
2021-02-26 15:40:00,48.3,48.72,48.26,48.71,957575.0,40.7118,41.0658,40.6781,41.0574,957575.0
2021-02-26 15:50:00,48.71,48.72,48.14,48.15,2899669.0,41.0574,41.0658,40.577,40.5854,2899669.0
2021-03-01 09:30:00,49.42,49.7,49.06,49.59,3363217.0,41.6559,41.8919,41.3524,41.7992,3363217.0
2021-03-01 09:40:00,49.6,49.72,49.43,49.53,1447847.0,41.8076,41.9087,41.6643,41.7486,1447847.0
2021-03-01 09:50:00,49.54,49.69,49.35,49.64,987380.0,41.757,41.8835,41.5969,41.8413,987380.0
2021-03-01 10:00:00,49.65,49.88,49.5,49.76,1209023.0,41.8497,42.0436,41.7233,41.9425,1209023.0
2021-03-01 10:10:00,49.76,50.02,49.74,50.0,684285.0,41.9425,42.1616,41.9256,42.1448,684285.0
2021-03-01 10:20:00,49.99,50.08,49.7,49.78,845482.0,42.1363,42.2122,41.8919,41.9593,845482.0
2021-03-01 10:30:00,49.77,49.91,49.73,49.81,836142.0,41.9509,42.0689,41.9172,41.9846,836142.0
2021-03-01 10:40:00,49.8,49.94,49.76,49.88,546338.0,41.9762,42.0942,41.9425,42.0436,546338.0
2021-03-01 10:50:00,49.89,49.95,49.72,49.9,502168.0,42.052,42.1026,41.9087,42.0605,502168.0
2021-03-01 11:00:00,49.9,49.9,49.7,49.78,679302.0,42.0605,42.0605,41.8919,41.9593,679302.0
2021-03-01 11:10:00,49.78,50.04,49.76,50.02,674508.0,41.9593,42.1785,41.9425,42.1616,674508.0
2021-03-01 11:20:00,50.02,50.02,49.84,49.87,623321.0,42.1616,42.1616,42.0099,42.0352,623321.0
2021-03-01 11:30:00,49.88,49.94,49.82,49.84,587328.0,42.0436,42.0942,41.993,42.0099,587328.0
2021-03-01 11:40:00,49.84,49.86,49.57,49.62,545405.0,42.0099,42.0267,41.7823,41.8245,545405.0
2021-03-01 11:50:00,49.63,49.67,49.55,49.65,445166.0,41.8329,41.8666,41.7654,41.8497,445166.0
2021-03-01 12:00:00,49.66,49.75,49.63,49.72,575653.0,41.8582,41.934,41.8329,41.9087,575653.0
2021-03-01 12:10:00,49.73,49.82,49.64,49.69,580489.0,41.9172,41.993,41.8413,41.8835,580489.0
2021-03-01 12:20:00,49.68,49.79,49.63,49.76,357786.0,41.875,41.9677,41.8329,41.9425,357786.0
2021-03-01 12:30:00,49.77,49.85,49.73,49.8,377503.0,41.9509,42.0183,41.9172,41.9762,377503.0
2021-03-01 12:40:00,49.8,49.81,49.69,49.74,612795.0,41.9762,41.9846,41.8835,41.9256,612795.0
2021-03-01 12:50:00,49.75,49.81,49.46,49.46,902013.0,41.934,41.9846,41.6896,41.6896,902013.0
2021-03-01 13:00:00,49.46,49.47,49.31,49.34,744506.0,41.6896,41.698,41.5632,41.5884,744506.0
2021-03-01 13:10:00,49.33,49.37,49.07,49.08,1081450.0,41.58,41.6137,41.3609,41.3693,1081450.0
2021-03-01 13:20:00,49.08,49.28,49.06,49.25,771488.0,41.3693,41.5379,41.3524,41.5126,771488.0
2021-03-01 13:30:00,49.25,49.41,49.23,49.39,527560.0,41.5126,41.6474,41.4957,41.6306,527560.0
2021-03-01 13:40:00,49.39,49.45,49.35,49.43,468631.0,41.6306,41.6812,41.5969,41.6643,468631.0
2021-03-01 13:50:00,49.43,49.58,49.38,49.57,536878.0,41.6643,41.7907,41.6222,41.7823,536878.0
2021-03-01 14:00:00,49.56,49.7,49.53,49.57,658383.0,41.7739,41.8919,41.7486,41.7823,658383.0
2021-03-01 14:10:00,49.58,49.68,49.54,49.55,533396.0,41.7907,41.875,41.757,41.7654,533396.0
2021-03-01 14:20:00,49.56,49.66,49.51,49.66,326847.0,41.7739,41.8582,41.7317,41.8582,326847.0
2021-03-01 14:30:00,49.66,49.71,49.62,49.69,265774.0,41.8582,41.9003,41.8245,41.8835,265774.0
2021-03-01 14:40:00,49.69,49.78,49.68,49.74,658510.0,41.8835,41.9593,41.875,41.9256,658510.0
2021-03-01 14:50:00,49.74,49.77,49.63,49.64,473783.0,41.9256,41.9509,41.8329,41.8413,473783.0
2021-03-01 15:00:00,49.64,49.65,49.47,49.51,706812.0,41.8413,41.8497,41.698,41.7317,706812.0
2021-03-01 15:10:00,49.51,49.52,49.4,49.51,436853.0,41.7317,41.7402,41.639,41.7317,436853.0
2021-03-01 15:20:00,49.51,49.52,49.39,49.45,641144.0,41.7317,41.7402,41.6306,41.6812,641144.0
2021-03-01 15:30:00,49.45,49.52,49.34,49.36,1232979.0,41.6812,41.7402,41.5884,41.6053,1232979.0
2021-03-01 15:40:00,49.37,49.53,49.36,49.4,1402628.0,41.6137,41.7486,41.6053,41.639,1402628.0
2021-03-01 15:50:00,49.39,49.44,49.32,49.39,2940382.0,41.6306,41.6727,41.5716,41.6306,2940382.0
2021-03-02 09:30:00,49.58,49.96,49.26,49.76,3287290.0,41.7907,42.111,41.521,41.9425,3287290.0
2021-03-02 09:40:00,49.77,49.98,49.63,49.69,1166858.0,41.9509,42.1279,41.8329,41.8835,1166858.0
2021-03-02 09:50:00,49.69,49.91,49.46,49.6,1735231.0,41.8835,42.0689,41.6896,41.8076,1735231.0
2021-03-02 10:00:00,49.59,49.69,49.49,49.63,693823.0,41.7992,41.8835,41.7149,41.8329,693823.0
2021-03-02 10:10:00,49.62,49.82,49.48,49.79,620031.0,41.8245,41.993,41.7064,41.9677,620031.0
2021-03-02 10:20:00,49.78,49.88,49.55,49.56,942239.0,41.9593,42.0436,41.7654,41.7739,942239.0
2021-03-02 10:30:00,49.55,49.74,49.5,49.52,935342.0,41.7654,41.9256,41.7233,41.7402,935342.0
2021-03-02 10:40:00,49.52,49.8,49.5,49.8,675580.0,41.7402,41.9762,41.7233,41.9762,675580.0
2021-03-02 10:50:00,49.8,49.81,49.59,49.65,623880.0,41.9762,41.9846,41.7992,41.8497,623880.0
2021-03-02 11:00:00,49.64,49.7,49.45,49.53,537797.0,41.8413,41.8919,41.6812,41.7486,537797.0
2021-03-02 11:10:00,49.54,49.65,49.43,49.62,555435.0,41.757,41.8497,41.6643,41.8245,555435.0
2021-03-02 11:20:00,49.62,49.63,49.34,49.41,749236.0,41.8245,41.8329,41.5884,41.6474,749236.0
2021-03-02 11:30:00,49.41,49.43,49.24,49.29,673888.0,41.6474,41.6643,41.5042,41.5463,673888.0
2021-03-02 11:40:00,49.28,49.39,49.14,49.32,449120.0,41.5379,41.6306,41.4199,41.5716,449120.0
2021-03-02 11:50:00,49.31,49.4,49.24,49.34,331310.0,41.5632,41.639,41.5042,41.5884,331310.0
2021-03-02 12:00:00,49.34,49.41,49.25,49.36,563084.0,41.5884,41.6474,41.5126,41.6053,563084.0
2021-03-02 12:10:00,49.36,49.44,49.32,49.43,510908.0,41.6053,41.6727,41.5716,41.6643,510908.0
2021-03-02 12:20:00,49.43,49.43,49.36,49.4,361452.0,41.6643,41.6643,41.6053,41.639,361452.0
2021-03-02 12:30:00,49.39,49.53,49.36,49.51,272390.0,41.6306,41.7486,41.6053,41.7317,272390.0
2021-03-02 12:40:00,49.5,49.56,49.43,49.46,335311.0,41.7233,41.7739,41.6643,41.6896,335311.0
2021-03-02 12:50:00,49.46,49.54,49.43,49.53,245695.0,41.6896,41.757,41.6643,41.7486,245695.0
2021-03-02 13:00:00,49.53,49.61,49.52,49.53,233425.0,41.7486,41.816,41.7402,41.7486,233425.0
2021-03-02 13:10:00,49.52,49.6,49.49,49.53,312349.0,41.7402,41.8076,41.7149,41.7486,312349.0
2021-03-02 13:20:00,49.54,49.58,49.48,49.53,345275.0,41.757,41.7907,41.7064,41.7486,345275.0
2021-03-02 13:30:00,49.54,49.57,49.47,49.55,268467.0,41.757,41.7823,41.698,41.7654,268467.0
2021-03-02 13:40:00,49.56,49.65,49.51,49.63,595428.0,41.7739,41.8497,41.7317,41.8329,595428.0
2021-03-02 13:50:00,49.62,49.64,49.56,49.6,393589.0,41.8245,41.8413,41.7739,41.8076,393589.0
2021-03-02 14:00:00,49.61,49.69,49.32,49.49,1094761.0,41.816,41.8835,41.5716,41.7149,1094761.0
2021-03-02 14:10:00,49.48,49.5,49.36,49.43,637950.0,41.7064,41.7233,41.6053,41.6643,637950.0
2021-03-02 14:20:00,49.43,49.52,49.26,49.27,521577.0,41.6643,41.7402,41.521,41.5294,521577.0
2021-03-02 14:30:00,49.27,49.36,49.22,49.34,446288.0,41.5294,41.6053,41.4873,41.5884,446288.0
2021-03-02 14:40:00,49.34,49.45,49.33,49.44,525973.0,41.5884,41.6812,41.58,41.6727,525973.0
2021-03-02 14:50:00,49.44,49.51,49.38,49.41,406552.0,41.6727,41.7317,41.6222,41.6474,406552.0
2021-03-02 15:00:00,49.42,49.48,49.34,49.41,444471.0,41.6559,41.7064,41.5884,41.6474,444471.0
2021-03-02 15:10:00,49.41,49.47,49.37,49.4,389174.0,41.6474,41.698,41.6137,41.639,389174.0
2021-03-02 15:20:00,49.4,49.45,49.32,49.33,439794.0,41.639,41.6812,41.5716,41.58,439794.0
2021-03-02 15:30:00,49.32,49.37,49.23,49.3,745560.0,41.5716,41.6137,41.4957,41.5547,745560.0
2021-03-02 15:40:00,49.31,49.47,49.27,49.38,994139.0,41.5632,41.698,41.5294,41.6222,994139.0
2021-03-02 15:50:00,49.38,49.45,49.1,49.13,8431779.0,41.6222,41.6812,41.3861,41.4114,8431779.0
2021-03-03 09:30:00,49.48,49.92,49.48,49.81,2513829.0,41.7064,42.0773,41.7064,41.9846,2513829.0
2021-03-03 09:40:00,49.81,50.0,49.63,49.98,1093235.0,41.9846,42.1448,41.8329,42.1279,1093235.0
2021-03-03 09:50:00,49.98,50.17,49.85,49.86,1535293.0,42.1279,42.288,42.0183,42.0267,1535293.0
2021-03-03 10:00:00,49.85,50.02,49.76,49.98,911966.0,42.0183,42.1616,41.9425,42.1279,911966.0
2021-03-03 10:10:00,49.98,50.04,49.81,49.88,930331.0,42.1279,42.1785,41.9846,42.0436,930331.0
2021-03-03 10:20:00,49.88,50.21,49.85,50.04,853692.0,42.0436,42.3218,42.0183,42.1785,853692.0
2021-03-03 10:30:00,50.03,50.37,49.74,50.3,1581638.0,42.17,42.4566,41.9256,42.3976,1581638.0
2021-03-03 10:40:00,50.3,50.31,49.99,50.09,2210551.0,42.3976,42.406,42.1363,42.2206,2210551.0
2021-03-03 10:50:00,50.1,50.15,49.96,50.03,2336942.0,42.229,42.2712,42.111,42.17,2336942.0
2021-03-03 11:00:00,50.03,50.12,49.89,49.97,1612353.0,42.17,42.2459,42.052,42.1195,1612353.0
2021-03-03 11:10:00,49.95,50.14,49.92,50.13,994422.0,42.1026,42.2628,42.0773,42.2543,994422.0
2021-03-03 11:20:00,50.13,50.19,50.08,50.17,902753.0,42.2543,42.3049,42.2122,42.288,902753.0
2021-03-03 11:30:00,50.18,50.28,50.1,50.2,852129.0,42.2965,42.3808,42.229,42.3133,852129.0
2021-03-03 11:40:00,50.19,50.3,50.16,50.26,556541.0,42.3049,42.3976,42.2796,42.3639,556541.0
2021-03-03 11:50:00,50.25,50.33,50.21,50.24,596042.0,42.3555,42.4229,42.3218,42.347,596042.0
2021-03-03 12:00:00,50.24,50.39,50.2,50.33,473475.0,42.347,42.4735,42.3133,42.4229,473475.0
2021-03-03 12:10:00,50.32,50.47,50.31,50.38,559304.0,42.4145,42.5409,42.406,42.4651,559304.0
2021-03-03 12:20:00,50.39,50.46,50.31,50.41,389293.0,42.4735,42.5325,42.406,42.4903,389293.0
2021-03-03 12:30:00,50.41,50.55,50.4,50.51,429802.0,42.4903,42.6083,42.4819,42.5746,429802.0
2021-03-03 12:40:00,50.5,50.69,50.5,50.67,509123.0,42.5662,42.7263,42.5662,42.7095,509123.0
2021-03-03 12:50:00,50.68,50.75,50.55,50.65,444025.0,42.7179,42.7769,42.6083,42.6926,444025.0
2021-03-03 13:00:00,50.64,50.85,50.61,50.82,419700.0,42.6842,42.8612,42.6589,42.8359,419700.0
2021-03-03 13:10:00,50.81,50.98,50.78,50.98,678953.0,42.8275,42.9708,42.8022,42.9708,678953.0
2021-03-03 13:20:00,50.98,50.98,50.82,50.91,709708.0,42.9708,42.9708,42.8359,42.9118,709708.0
2021-03-03 13:30:00,50.9,50.97,50.77,50.93,889328.0,42.9034,42.9624,42.7938,42.9286,889328.0
2021-03-03 13:40:00,50.93,50.94,50.69,50.7,576712.0,42.9286,42.9371,42.7263,42.7348,576712.0
2021-03-03 13:50:00,50.7,50.74,50.55,50.58,493518.0,42.7348,42.7685,42.6083,42.6336,493518.0
2021-03-03 14:00:00,50.59,50.63,50.24,50.37,625472.0,42.6421,42.6758,42.347,42.4566,625472.0
2021-03-03 14:10:00,50.38,50.54,50.35,50.48,540130.0,42.4651,42.5999,42.4398,42.5493,540130.0
2021-03-03 14:20:00,50.48,50.53,50.36,50.41,436073.0,42.5493,42.5915,42.4482,42.4903,436073.0
2021-03-03 14:30:00,50.4,50.46,50.24,50.38,928148.0,42.4819,42.5325,42.347,42.4651,928148.0
2021-03-03 14:40:00,50.38,50.54,50.35,50.53,868304.0,42.4651,42.5999,42.4398,42.5915,868304.0
2021-03-03 14:50:00,50.54,50.6,50.44,50.53,738956.0,42.5999,42.6505,42.5156,42.5915,738956.0
2021-03-03 15:00:00,50.53,50.55,50.35,50.41,978923.0,42.5915,42.6083,42.4398,42.4903,978923.0
2021-03-03 15:10:00,50.41,50.42,50.24,50.33,1090757.0,42.4903,42.4988,42.347,42.4229,1090757.0
2021-03-03 15:20:00,50.34,50.37,50.15,50.19,740603.0,42.4313,42.4566,42.2712,42.3049,740603.0
2021-03-03 15:30:00,50.19,50.21,50.0,50.01,696468.0,42.3049,42.3218,42.1448,42.1532,696468.0
2021-03-03 15:40:00,50.02,50.31,50.01,50.15,762216.0,42.1616,42.406,42.1532,42.2712,762216.0
2021-03-03 15:50:00,50.15,50.16,49.79,49.82,1849766.0,42.2712,42.2796,41.9677,41.993,1849766.0
2021-03-04 09:30:00,50.36,50.66,50.21,50.63,2129007.0,42.4482,42.7011,42.3218,42.6758,2129007.0
2021-03-04 09:40:00,50.63,50.94,50.22,50.26,2725331.0,42.6758,42.9371,42.3302,42.3639,2725331.0
2021-03-04 09:50:00,50.25,50.63,50.14,50.55,1676018.0,42.3555,42.6758,42.2628,42.6083,1676018.0
2021-03-04 10:00:00,50.55,50.65,50.26,50.3,1311742.0,42.6083,42.6926,42.3639,42.3976,1311742.0
2021-03-04 10:10:00,50.31,50.42,50.07,50.35,1345970.0,42.406,42.4988,42.2038,42.4398,1345970.0
2021-03-04 10:20:00,50.35,50.92,50.33,50.8,919990.0,42.4398,42.9202,42.4229,42.8191,919990.0
2021-03-04 10:30:00,50.8,50.84,50.51,50.67,905721.0,42.8191,42.8528,42.5746,42.7095,905721.0
2021-03-04 10:40:00,50.66,50.92,50.55,50.82,1107038.0,42.7011,42.9202,42.6083,42.8359,1107038.0
2021-03-04 10:50:00,50.83,51.65,50.83,51.63,2398594.0,42.8444,43.5355,42.8444,43.5187,2398594.0
2021-03-04 11:00:00,51.63,51.85,51.43,51.71,2321880.0,43.5187,43.7041,43.3501,43.5861,2321880.0
2021-03-04 11:10:00,51.71,51.78,51.22,51.37,1079718.0,43.5861,43.6451,43.1731,43.2995,1079718.0
2021-03-04 11:20:00,51.37,51.5,51.24,51.49,772614.0,43.2995,43.4091,43.1899,43.4007,772614.0
2021-03-04 11:30:00,51.49,51.79,51.46,51.79,1062149.0,43.4007,43.6535,43.3754,43.6535,1062149.0
2021-03-04 11:40:00,51.78,51.83,51.6,51.71,833255.0,43.6451,43.6872,43.4934,43.5861,833255.0
2021-03-04 11:50:00,51.7,51.8,51.62,51.79,479548.0,43.5777,43.662,43.5102,43.6535,479548.0
2021-03-04 12:00:00,51.8,51.95,51.69,51.94,563079.0,43.662,43.7884,43.5692,43.78,563079.0
2021-03-04 12:10:00,51.94,51.96,51.54,51.83,1039343.0,43.78,43.7968,43.4428,43.6872,1039343.0
2021-03-04 12:20:00,51.82,51.92,51.52,51.69,1338400.0,43.6788,43.7631,43.426,43.5692,1338400.0
2021-03-04 12:30:00,51.69,51.69,51.4,51.57,1515699.0,43.5692,43.5692,43.3248,43.4681,1515699.0
2021-03-04 12:40:00,51.56,51.62,51.28,51.36,1210818.0,43.4597,43.5102,43.2237,43.2911,1210818.0
2021-03-04 12:50:00,51.35,51.39,50.69,50.8,1287630.0,43.2827,43.3164,42.7263,42.8191,1287630.0
2021-03-04 13:00:00,50.8,51.05,50.7,50.8,1338895.0,42.8191,43.0298,42.7348,42.8191,1338895.0
2021-03-04 13:10:00,50.8,50.81,50.53,50.66,866553.0,42.8191,42.8275,42.5915,42.7011,866553.0
2021-03-04 13:20:00,50.65,50.78,50.42,50.77,836409.0,42.6926,42.8022,42.4988,42.7938,836409.0
2021-03-04 13:30:00,50.77,50.97,50.61,50.93,1441213.0,42.7938,42.9624,42.6589,42.9286,1441213.0
2021-03-04 13:40:00,50.92,50.95,50.48,50.5,1033665.0,42.9202,42.9455,42.5493,42.5662,1033665.0
2021-03-04 13:50:00,50.5,50.53,49.89,49.9,1715828.0,42.5662,42.5915,42.052,42.0605,1715828.0
2021-03-04 14:00:00,49.88,50.4,49.83,50.37,1219347.0,42.0436,42.4819,42.0015,42.4566,1219347.0
2021-03-04 14:10:00,50.37,50.46,50.24,50.37,822637.0,42.4566,42.5325,42.347,42.4566,822637.0
2021-03-04 14:20:00,50.38,50.68,50.35,50.63,860030.0,42.4651,42.7179,42.4398,42.6758,860030.0
2021-03-04 14:30:00,50.62,50.63,50.21,50.36,715942.0,42.6673,42.6758,42.3218,42.4482,715942.0
2021-03-04 14:40:00,50.36,50.8,50.33,50.78,830650.0,42.4482,42.8191,42.4229,42.8022,830650.0
2021-03-04 14:50:00,50.78,50.99,50.74,50.84,587407.0,42.8022,42.9792,42.7685,42.8528,587407.0
2021-03-04 15:00:00,50.84,50.96,50.61,50.62,1011441.0,42.8528,42.9539,42.6589,42.6673,1011441.0
2021-03-04 15:10:00,50.61,50.71,50.49,50.63,1004212.0,42.6589,42.7432,42.5578,42.6758,1004212.0
2021-03-04 15:20:00,50.63,50.75,50.45,50.72,1150301.0,42.6758,42.7769,42.5241,42.7516,1150301.0
2021-03-04 15:30:00,50.71,51.06,50.68,50.97,1311512.0,42.7432,43.0382,42.7179,42.9624,1311512.0
2021-03-04 15:40:00,50.97,51.17,50.94,50.94,1442081.0,42.9624,43.1309,42.9371,42.9371,1442081.0
2021-03-04 15:50:00,50.95,51.18,50.86,51.03,2727952.0,42.9455,43.1394,42.8696,43.0129,2727952.0
2021-03-05 09:30:00,52.49,52.59,52.06,52.18,3835764.0,44.2436,44.3278,43.8811,43.9823,3835764.0
2021-03-05 09:40:00,52.19,52.72,52.19,52.36,2755625.0,43.9907,44.4374,43.9907,44.134,2755625.0
2021-03-05 09:50:00,52.37,52.49,52.03,52.46,2279547.0,44.1424,44.2436,43.8558,44.2183,2279547.0
2021-03-05 10:00:00,52.47,53.01,52.27,52.77,2542775.0,44.2267,44.6819,44.0581,44.4796,2542775.0
2021-03-05 10:10:00,52.76,52.85,52.26,52.56,1670262.0,44.4711,44.547,44.0497,44.3026,1670262.0
2021-03-05 10:20:00,52.55,52.63,52.12,52.13,1633690.0,44.2941,44.3616,43.9317,43.9401,1633690.0
2021-03-05 10:30:00,52.14,52.31,51.96,52.01,1886209.0,43.9485,44.0918,43.7968,43.839,1886209.0
2021-03-05 10:40:00,51.99,52.42,51.97,52.34,958313.0,43.8221,44.1846,43.8053,44.1171,958313.0
2021-03-05 10:50:00,52.37,52.46,52.01,52.05,987538.0,44.1424,44.2183,43.839,43.8727,987538.0
2021-03-05 11:00:00,52.05,52.11,51.86,51.92,1123400.0,43.8727,43.9233,43.7125,43.7631,1123400.0
2021-03-05 11:10:00,51.93,52.06,51.53,51.64,1799583.0,43.7715,43.8811,43.4344,43.5271,1799583.0
2021-03-05 11:20:00,51.63,51.73,51.18,51.27,1931072.0,43.5187,43.603,43.1394,43.2152,1931072.0
2021-03-05 11:30:00,51.28,52.02,51.27,51.9,1988835.0,43.2237,43.8474,43.2152,43.7463,1988835.0
2021-03-05 11:40:00,51.91,51.95,51.63,51.69,1022386.0,43.7547,43.7884,43.5187,43.5692,1022386.0
2021-03-05 11:50:00,51.68,52.04,51.63,51.97,837712.0,43.5608,43.8643,43.5187,43.8053,837712.0
2021-03-05 12:00:00,51.96,52.0,51.82,51.96,1196339.0,43.7968,43.8305,43.6788,43.7968,1196339.0
2021-03-05 12:10:00,51.97,52.26,51.95,52.21,1206847.0,43.8053,44.0497,43.7884,44.0075,1206847.0
2021-03-05 12:20:00,52.22,52.52,52.19,52.44,1540621.0,44.016,44.2688,43.9907,44.2014,1540621.0
2021-03-05 12:30:00,52.43,52.62,52.38,52.58,1328425.0,44.193,44.3531,44.1508,44.3194,1328425.0
2021-03-05 12:40:00,52.57,52.73,52.52,52.56,1038910.0,44.311,44.4459,44.2688,44.3026,1038910.0
2021-03-05 12:50:00,52.56,52.59,52.34,52.51,1427193.0,44.3026,44.3278,44.1171,44.2604,1427193.0
2021-03-05 13:00:00,52.51,52.6,52.18,52.46,659086.0,44.2604,44.3363,43.9823,44.2183,659086.0
2021-03-05 13:10:00,52.46,52.63,52.31,52.62,480380.0,44.2183,44.3616,44.0918,44.3531,480380.0
2021-03-05 13:20:00,52.62,52.73,52.52,52.71,677561.0,44.3531,44.4459,44.2688,44.429,677561.0
2021-03-05 13:30:00,52.71,52.84,52.59,52.82,687131.0,44.429,44.5386,44.3278,44.5217,687131.0
2021-03-05 13:40:00,52.82,52.92,52.73,52.81,792289.0,44.5217,44.606,44.4459,44.5133,792289.0
2021-03-05 13:50:00,52.81,52.85,52.48,52.64,808076.0,44.5133,44.547,44.2351,44.37,808076.0
2021-03-05 14:00:00,52.66,52.69,52.3,52.39,774954.0,44.3869,44.4121,44.0834,44.1593,774954.0
2021-03-05 14:10:00,52.39,52.59,52.34,52.48,670465.0,44.1593,44.3278,44.1171,44.2351,670465.0
2021-03-05 14:20:00,52.48,52.7,52.47,52.68,607302.0,44.2351,44.4206,44.2267,44.4037,607302.0
2021-03-05 14:30:00,52.68,52.79,52.58,52.6,700004.0,44.4037,44.4964,44.3194,44.3363,700004.0
2021-03-05 14:40:00,52.61,52.75,52.54,52.74,811658.0,44.3447,44.4627,44.2857,44.4543,811658.0
2021-03-05 14:50:00,52.75,52.78,52.67,52.7,640179.0,44.4627,44.488,44.3953,44.4206,640179.0
2021-03-05 15:00:00,52.7,52.9,52.69,52.8,808036.0,44.4206,44.5891,44.4121,44.5049,808036.0
2021-03-05 15:10:00,52.8,53.0,52.79,52.88,1378133.0,44.5049,44.6734,44.4964,44.5723,1378133.0
2021-03-05 15:20:00,52.88,52.97,52.74,52.83,1020114.0,44.5723,44.6481,44.4543,44.5301,1020114.0
2021-03-05 15:30:00,52.83,52.89,52.72,52.89,1554611.0,44.5301,44.5807,44.4374,44.5807,1554611.0
2021-03-05 15:40:00,52.88,52.95,52.75,52.89,1304144.0,44.5723,44.6313,44.4627,44.5807,1304144.0
2021-03-05 15:50:00,52.9,53.07,52.81,52.97,2665618.0,44.5891,44.7324,44.5133,44.6481,2665618.0
2021-03-08 09:30:00,53.47,53.6,52.97,53.42,4012217.0,45.0696,45.1792,44.6481,45.0275,4012217.0
2021-03-08 09:40:00,53.42,53.75,53.2,53.21,2999001.0,45.0275,45.3056,44.842,44.8504,2999001.0
2021-03-08 09:50:00,53.2,53.3,52.8,52.91,3048204.0,44.842,44.9263,44.5049,44.5976,3048204.0
2021-03-08 10:00:00,52.94,53.03,52.59,52.63,2256360.0,44.6229,44.6987,44.3278,44.3616,2256360.0
2021-03-08 10:10:00,52.63,52.64,52.28,52.6,1596808.0,44.3616,44.37,44.0666,44.3363,1596808.0
2021-03-08 10:20:00,52.6,52.82,52.53,52.7,1358098.0,44.3363,44.5217,44.2773,44.4206,1358098.0
2021-03-08 10:30:00,52.7,52.88,52.65,52.75,1153811.0,44.4206,44.5723,44.3784,44.4627,1153811.0
2021-03-08 10:40:00,52.76,52.97,52.74,52.95,886448.0,44.4711,44.6481,44.4543,44.6313,886448.0
2021-03-08 10:50:00,52.95,53.07,52.89,52.94,1028965.0,44.6313,44.7324,44.5807,44.6229,1028965.0
2021-03-08 11:00:00,52.94,53.07,52.85,53.07,733936.0,44.6229,44.7324,44.547,44.7324,733936.0
2021-03-08 11:10:00,53.07,53.09,52.89,53.07,976615.0,44.7324,44.7493,44.5807,44.7324,976615.0
2021-03-08 11:20:00,53.07,53.2,53.03,53.17,873455.0,44.7324,44.842,44.6987,44.8167,873455.0
2021-03-08 11:30:00,53.17,53.17,52.97,53.07,1050621.0,44.8167,44.8167,44.6481,44.7324,1050621.0
2021-03-08 11:40:00,53.08,53.16,53.01,53.07,549439.0,44.7409,44.8083,44.6819,44.7324,549439.0
2021-03-08 11:50:00,53.07,53.15,52.97,53.11,664128.0,44.7324,44.7999,44.6481,44.7662,664128.0
2021-03-08 12:00:00,53.11,53.29,53.07,53.24,726496.0,44.7662,44.9179,44.7324,44.8757,726496.0
2021-03-08 12:10:00,53.24,53.31,53.19,53.23,1194707.0,44.8757,44.9347,44.8336,44.8673,1194707.0
2021-03-08 12:20:00,53.24,53.49,53.23,53.41,1180126.0,44.8757,45.0865,44.8673,45.019,1180126.0
2021-03-08 12:30:00,53.41,53.44,53.3,53.3,950292.0,45.019,45.0443,44.9263,44.9263,950292.0
2021-03-08 12:40:00,53.3,53.58,53.29,53.48,710470.0,44.9263,45.1623,44.9179,45.078,710470.0
2021-03-08 12:50:00,53.48,53.55,53.4,53.41,830311.0,45.078,45.137,45.0106,45.019,830311.0
2021-03-08 13:00:00,53.42,53.48,53.37,53.38,829175.0,45.0275,45.078,44.9853,44.9937,829175.0
2021-03-08 13:10:00,53.39,53.43,53.28,53.28,560204.0,45.0022,45.0359,44.9094,44.9094,560204.0
2021-03-08 13:20:00,53.29,53.31,53.12,53.19,650752.0,44.9179,44.9347,44.7746,44.8336,650752.0
2021-03-08 13:30:00,53.19,53.23,53.07,53.09,835204.0,44.8336,44.8673,44.7324,44.7493,835204.0
2021-03-08 13:40:00,53.08,53.12,52.8,52.82,1204780.0,44.7409,44.7746,44.5049,44.5217,1204780.0
2021-03-08 13:50:00,52.83,52.84,52.66,52.73,721514.0,44.5301,44.5386,44.3869,44.4459,721514.0
2021-03-08 14:00:00,52.73,53.11,52.7,53.06,1027860.0,44.4459,44.7662,44.4206,44.724,1027860.0
2021-03-08 14:10:00,53.05,53.15,53.0,53.08,392171.0,44.7156,44.7999,44.6734,44.7409,392171.0
2021-03-08 14:20:00,53.07,53.4,53.06,53.38,451415.0,44.7324,45.0106,44.724,44.9937,451415.0
2021-03-08 14:30:00,53.38,53.41,53.24,53.25,648892.0,44.9937,45.019,44.8757,44.8842,648892.0
2021-03-08 14:40:00,53.26,53.29,53.08,53.14,525509.0,44.8926,44.9179,44.7409,44.7914,525509.0
2021-03-08 14:50:00,53.14,53.24,53.11,53.22,640765.0,44.7914,44.8757,44.7662,44.8589,640765.0
2021-03-08 15:00:00,53.22,53.22,52.97,53.15,854131.0,44.8589,44.8589,44.6481,44.7999,854131.0
2021-03-08 15:10:00,53.15,53.18,53.0,53.05,796517.0,44.7999,44.8252,44.6734,44.7156,796517.0
2021-03-08 15:20:00,53.04,53.24,53.03,53.19,948332.0,44.7072,44.8757,44.6987,44.8336,948332.0
2021-03-08 15:30:00,53.19,53.44,53.19,53.32,2291227.0,44.8336,45.0443,44.8336,44.9432,2291227.0
2021-03-08 15:40:00,53.31,53.41,53.23,53.27,1614623.0,44.9347,45.019,44.8673,44.901,1614623.0
2021-03-08 15:50:00,53.28,53.33,53.05,53.05,2146450.0,44.9094,44.9516,44.7156,44.7156,2146450.0
2021-03-09 09:30:00,52.8,52.81,51.74,52.04,3265115.0,44.5049,44.5133,43.6114,43.8643,3265115.0
2021-03-09 09:40:00,52.04,52.9,51.99,52.66,1992318.0,43.8643,44.5891,43.8221,44.3869,1992318.0
2021-03-09 09:50:00,52.66,52.8,52.17,52.19,1245980.0,44.3869,44.5049,43.9738,43.9907,1245980.0
2021-03-09 10:00:00,52.19,52.5,52.08,52.41,999519.0,43.9907,44.252,43.898,44.1761,999519.0
2021-03-09 10:10:00,52.41,52.44,52.11,52.37,985110.0,44.1761,44.2014,43.9233,44.1424,985110.0
2021-03-09 10:20:00,52.37,52.54,52.29,52.49,529916.0,44.1424,44.2857,44.075,44.2436,529916.0
2021-03-09 10:30:00,52.49,53.12,52.43,52.85,2772720.0,44.2436,44.7746,44.193,44.547,2772720.0
2021-03-09 10:40:00,52.84,53.06,52.71,53.01,936742.0,44.5386,44.724,44.429,44.6819,936742.0
2021-03-09 10:50:00,53.02,53.3,53.01,53.29,662654.0,44.6903,44.9263,44.6819,44.9179,662654.0
2021-03-09 11:00:00,53.3,53.47,53.26,53.4,1029474.0,44.9263,45.0696,44.8926,45.0106,1029474.0
2021-03-09 11:10:00,53.39,53.51,53.12,53.15,795209.0,45.0022,45.1033,44.7746,44.7999,795209.0
2021-03-09 11:20:00,53.15,53.16,52.91,52.98,429682.0,44.7999,44.8083,44.5976,44.6566,429682.0
2021-03-09 11:30:00,52.99,53.23,52.99,53.23,618906.0,44.665,44.8673,44.665,44.8673,618906.0
2021-03-09 11:40:00,53.23,53.47,53.23,53.46,435042.0,44.8673,45.0696,44.8673,45.0612,435042.0
2021-03-09 11:50:00,53.47,53.52,53.18,53.21,473855.0,45.0696,45.1117,44.8252,44.8504,473855.0
2021-03-09 12:00:00,53.21,53.24,52.89,52.91,11508890.0,44.8504,44.8757,44.5807,44.5976,11508890.0
2021-03-09 12:10:00,52.91,52.94,52.66,52.68,700763.0,44.5976,44.6229,44.3869,44.4037,700763.0
2021-03-09 12:20:00,52.67,52.74,52.63,52.66,417616.0,44.3953,44.4543,44.3616,44.3869,417616.0
2021-03-09 12:30:00,52.67,52.74,52.63,52.69,478938.0,44.3953,44.4543,44.3616,44.4121,478938.0
2021-03-09 12:40:00,52.69,52.78,52.59,52.7,786894.0,44.4121,44.488,44.3278,44.4206,786894.0
2021-03-09 12:50:00,52.7,52.82,52.68,52.8,580960.0,44.4206,44.5217,44.4037,44.5049,580960.0
2021-03-09 13:00:00,52.81,52.81,52.68,52.71,543444.0,44.5133,44.5133,44.4037,44.429,543444.0
2021-03-09 13:10:00,52.71,52.73,52.54,52.56,529810.0,44.429,44.4459,44.2857,44.3026,529810.0
2021-03-09 13:20:00,52.55,52.6,52.38,52.45,577812.0,44.2941,44.3363,44.1508,44.2098,577812.0
2021-03-09 13:30:00,52.46,52.52,52.42,52.46,470771.0,44.2183,44.2688,44.1846,44.2183,470771.0
2021-03-09 13:40:00,52.47,52.6,52.45,52.55,474496.0,44.2267,44.3363,44.2098,44.2941,474496.0
2021-03-09 13:50:00,52.55,52.59,52.45,52.53,980822.0,44.2941,44.3278,44.2098,44.2773,980822.0
2021-03-09 14:00:00,52.52,52.57,52.46,52.49,944518.0,44.2688,44.311,44.2183,44.2436,944518.0
2021-03-09 14:10:00,52.5,52.53,52.4,52.41,638168.0,44.252,44.2773,44.1677,44.1761,638168.0
2021-03-09 14:20:00,52.41,52.44,52.3,52.38,562067.0,44.1761,44.2014,44.0834,44.1508,562067.0
2021-03-09 14:30:00,52.38,52.63,52.38,52.57,647717.0,44.1508,44.3616,44.1508,44.311,647717.0
2021-03-09 14:40:00,52.57,52.61,52.38,52.43,550243.0,44.311,44.3447,44.1508,44.193,550243.0
2021-03-09 14:50:00,52.44,52.57,52.44,52.48,590212.0,44.2014,44.311,44.2014,44.2351,590212.0
2021-03-09 15:00:00,52.49,52.54,52.43,52.47,1181378.0,44.2436,44.2857,44.193,44.2267,1181378.0
2021-03-09 15:10:00,52.46,52.5,52.31,52.43,964674.0,44.2183,44.252,44.0918,44.193,964674.0
2021-03-09 15:20:00,52.43,52.44,52.28,52.28,1539404.0,44.193,44.2014,44.0666,44.0666,1539404.0
2021-03-09 15:30:00,52.29,52.33,52.12,52.22,1498928.0,44.075,44.1087,43.9317,44.016,1498928.0
2021-03-09 15:40:00,52.22,52.22,52.05,52.13,2049005.0,44.016,44.016,43.8727,43.9401,2049005.0
2021-03-09 15:50:00,52.13,52.16,52.0,52.02,3686018.0,43.9401,43.9654,43.8305,43.8474,3686018.0
2021-03-10 09:30:00,52.2,52.68,51.95,52.57,2571473.0,43.9991,44.4037,43.7884,44.311,2571473.0
2021-03-10 09:40:00,52.56,52.79,52.49,52.53,1374248.0,44.3026,44.4964,44.2436,44.2773,1374248.0
2021-03-10 09:50:00,52.53,52.57,52.21,52.51,1349281.0,44.2773,44.311,44.0075,44.2604,1349281.0
2021-03-10 10:00:00,52.52,52.75,52.41,52.58,1570759.0,44.2688,44.4627,44.1761,44.3194,1570759.0
2021-03-10 10:10:00,52.58,52.85,52.54,52.82,982168.0,44.3194,44.547,44.2857,44.5217,982168.0
2021-03-10 10:20:00,52.81,52.86,52.45,52.46,988649.0,44.5133,44.5554,44.2098,44.2183,988649.0
2021-03-10 10:30:00,52.45,52.84,52.44,52.66,1193327.0,44.2098,44.5386,44.2014,44.3869,1193327.0
2021-03-10 10:40:00,52.66,52.88,52.58,52.87,872918.0,44.3869,44.5723,44.3194,44.5639,872918.0
2021-03-10 10:50:00,52.87,52.96,52.72,52.82,845721.0,44.5639,44.6397,44.4374,44.5217,845721.0
2021-03-10 11:00:00,52.84,53.15,52.84,53.09,951401.0,44.5386,44.7999,44.5386,44.7493,951401.0
2021-03-10 11:10:00,53.08,53.16,52.74,52.86,668086.0,44.7409,44.8083,44.4543,44.5554,668086.0
2021-03-10 11:20:00,52.87,52.88,52.63,52.74,726996.0,44.5639,44.5723,44.3616,44.4543,726996.0
2021-03-10 11:30:00,52.74,52.95,52.72,52.87,577602.0,44.4543,44.6313,44.4374,44.5639,577602.0
2021-03-10 11:40:00,52.87,52.9,52.7,52.86,447437.0,44.5639,44.5891,44.4206,44.5554,447437.0
2021-03-10 11:50:00,52.84,52.88,52.7,52.74,732752.0,44.5386,44.5723,44.4206,44.4543,732752.0
2021-03-10 12:00:00,52.75,52.8,52.66,52.68,442897.0,44.4627,44.5049,44.3869,44.4037,442897.0
2021-03-10 12:10:00,52.68,52.83,52.67,52.76,664925.0,44.4037,44.5301,44.3953,44.4711,664925.0
2021-03-10 12:20:00,52.76,52.78,52.56,52.58,453888.0,44.4711,44.488,44.3026,44.3194,453888.0
2021-03-10 12:30:00,52.59,52.7,52.54,52.58,467078.0,44.3278,44.4206,44.2857,44.3194,467078.0
2021-03-10 12:40:00,52.57,52.81,52.56,52.73,701738.0,44.311,44.5133,44.3026,44.4459,701738.0
2021-03-10 12:50:00,52.74,52.88,52.73,52.79,512588.0,44.4543,44.5723,44.4459,44.4964,512588.0
2021-03-10 13:00:00,52.79,52.9,52.68,52.84,1125062.0,44.4964,44.5891,44.4037,44.5386,1125062.0
2021-03-10 13:10:00,52.84,52.96,52.81,52.94,635657.0,44.5386,44.6397,44.5133,44.6229,635657.0
2021-03-10 13:20:00,52.94,53.06,52.92,53.01,487145.0,44.6229,44.724,44.606,44.6819,487145.0
2021-03-10 13:30:00,53.02,53.03,52.91,53.01,525453.0,44.6903,44.6987,44.5976,44.6819,525453.0
2021-03-10 13:40:00,53.01,53.11,52.92,53.02,645076.0,44.6819,44.7662,44.606,44.6903,645076.0
2021-03-10 13:50:00,53.02,53.13,52.98,53.11,548536.0,44.6903,44.783,44.6566,44.7662,548536.0
2021-03-10 14:00:00,53.11,53.3,53.07,53.2,648551.0,44.7662,44.9263,44.7324,44.842,648551.0
2021-03-10 14:10:00,53.2,53.31,53.2,53.25,517952.0,44.842,44.9347,44.842,44.8842,517952.0
2021-03-10 14:20:00,53.25,53.44,53.25,53.41,973900.0,44.8842,45.0443,44.8842,45.019,973900.0
2021-03-10 14:30:00,53.42,53.43,53.25,53.32,559482.0,45.0275,45.0359,44.8842,44.9432,559482.0
2021-03-10 14:40:00,53.33,53.33,53.15,53.26,464365.0,44.9516,44.9516,44.7999,44.8926,464365.0
2021-03-10 14:50:00,53.26,53.3,53.16,53.22,763207.0,44.8926,44.9263,44.8083,44.8589,763207.0
2021-03-10 15:00:00,53.23,53.32,53.2,53.22,435539.0,44.8673,44.9432,44.842,44.8589,435539.0
2021-03-10 15:10:00,53.22,53.3,53.13,53.27,924914.0,44.8589,44.9263,44.783,44.901,924914.0
2021-03-10 15:20:00,53.26,53.37,53.24,53.28,757164.0,44.8926,44.9853,44.8757,44.9094,757164.0
2021-03-10 15:30:00,53.29,53.48,53.27,53.41,1160733.0,44.9179,45.078,44.901,45.019,1160733.0
2021-03-10 15:40:00,53.4,53.62,53.39,53.52,1094667.0,45.0106,45.196,45.0022,45.1117,1094667.0
2021-03-10 15:50:00,53.52,53.58,53.32,53.39,2933813.0,45.1117,45.1623,44.9432,45.0022,2933813.0
2021-03-11 09:30:00,53.56,53.69,53.34,53.62,1704736.0,45.1455,45.255,44.96,45.196,1704736.0
2021-03-11 09:40:00,53.62,53.74,53.53,53.66,995852.0,45.196,45.2972,45.1202,45.2297,995852.0
2021-03-11 09:50:00,53.65,54.05,53.64,53.87,730992.0,45.2213,45.5585,45.2129,45.4068,730992.0
2021-03-11 10:00:00,53.88,53.89,53.7,53.85,587934.0,45.4152,45.4236,45.2635,45.3899,587934.0
2021-03-11 10:10:00,53.85,53.96,53.77,53.89,509746.0,45.3899,45.4826,45.3225,45.4236,509746.0
2021-03-11 10:20:00,53.9,54.12,53.88,53.98,689137.0,45.432,45.6175,45.4152,45.4995,689137.0
2021-03-11 10:30:00,53.98,54.16,53.94,54.0,853600.0,45.4995,45.6512,45.4658,45.5163,853600.0
2021-03-11 10:40:00,54.01,54.32,54.0,54.31,658610.0,45.5248,45.7861,45.5163,45.7776,658610.0
2021-03-11 10:50:00,54.31,54.37,54.22,54.25,577722.0,45.7776,45.8282,45.7018,45.7271,577722.0
2021-03-11 11:00:00,54.24,54.33,54.2,54.3,452397.0,45.7186,45.7945,45.6849,45.7692,452397.0
2021-03-11 11:10:00,54.3,54.34,54.15,54.28,468575.0,45.7692,45.8029,45.6428,45.7523,468575.0
2021-03-11 11:20:00,54.27,54.31,54.05,54.06,521132.0,45.7439,45.7776,45.5585,45.5669,521132.0
2021-03-11 11:30:00,54.06,54.08,53.9,53.92,767563.0,45.5669,45.5838,45.432,45.4489,767563.0
2021-03-11 11:40:00,53.91,53.99,53.83,53.95,532217.0,45.4405,45.5079,45.373,45.4742,532217.0
2021-03-11 11:50:00,53.95,54.06,53.83,53.85,547815.0,45.4742,45.5669,45.373,45.3899,547815.0
2021-03-11 12:00:00,53.85,53.93,53.78,53.87,427993.0,45.3899,45.4573,45.3309,45.4068,427993.0
2021-03-11 12:10:00,53.87,53.88,53.77,53.8,475938.0,45.4068,45.4152,45.3225,45.3478,475938.0
2021-03-11 12:20:00,53.8,53.98,53.75,53.97,502812.0,45.3478,45.4995,45.3056,45.491,502812.0
2021-03-11 12:30:00,53.97,54.02,53.91,54.0,445418.0,45.491,45.5332,45.4405,45.5163,445418.0
2021-03-11 12:40:00,54.0,54.07,53.89,53.9,609781.0,45.5163,45.5753,45.4236,45.432,609781.0
2021-03-11 12:50:00,53.91,53.97,53.85,53.97,263301.0,45.4405,45.491,45.3899,45.491,263301.0
2021-03-11 13:00:00,53.96,54.01,53.89,53.91,522818.0,45.4826,45.5248,45.4236,45.4405,522818.0
2021-03-11 13:10:00,53.91,53.91,53.78,53.84,316468.0,45.4405,45.4405,45.3309,45.3815,316468.0
2021-03-11 13:20:00,53.84,53.88,53.78,53.83,328058.0,45.3815,45.4152,45.3309,45.373,328058.0
2021-03-11 13:30:00,53.83,53.85,53.74,53.75,452804.0,45.373,45.3899,45.2972,45.3056,452804.0
2021-03-11 13:40:00,53.76,53.81,53.65,53.65,342404.0,45.314,45.3562,45.2213,45.2213,342404.0
2021-03-11 13:50:00,53.64,53.68,53.5,53.55,401565.0,45.2129,45.2466,45.0949,45.137,401565.0
2021-03-11 14:00:00,53.55,53.69,53.55,53.59,300015.0,45.137,45.255,45.137,45.1707,300015.0
2021-03-11 14:10:00,53.58,53.69,53.57,53.69,328824.0,45.1623,45.255,45.1539,45.255,328824.0
2021-03-11 14:20:00,53.69,53.77,53.67,53.75,327480.0,45.255,45.3225,45.2382,45.3056,327480.0
2021-03-11 14:30:00,53.75,53.8,53.68,53.79,345679.0,45.3056,45.3478,45.2466,45.3393,345679.0
2021-03-11 14:40:00,53.78,53.79,53.62,53.63,569726.0,45.3309,45.3393,45.196,45.2045,569726.0
2021-03-11 14:50:00,53.63,53.71,53.62,53.66,495136.0,45.2045,45.2719,45.196,45.2297,495136.0
2021-03-11 15:00:00,53.65,53.75,53.64,53.68,713473.0,45.2213,45.3056,45.2129,45.2466,713473.0
2021-03-11 15:10:00,53.68,53.69,53.45,53.46,633888.0,45.2466,45.255,45.0527,45.0612,633888.0
2021-03-11 15:20:00,53.45,53.51,53.41,53.49,455695.0,45.0527,45.1033,45.019,45.0865,455695.0
2021-03-11 15:30:00,53.48,53.55,53.42,53.52,577437.0,45.078,45.137,45.0275,45.1117,577437.0
2021-03-11 15:40:00,53.51,53.52,53.39,53.46,636756.0,45.1033,45.1117,45.0022,45.0612,636756.0
2021-03-11 15:50:00,53.46,53.53,53.39,53.46,1816378.0,45.0612,45.1202,45.0022,45.0612,1816378.0
2021-03-12 09:30:00,53.56,53.95,53.51,53.87,3246478.0,45.1455,45.4742,45.1033,45.4068,3246478.0
2021-03-12 09:40:00,53.87,54.05,53.79,53.81,1177363.0,45.4068,45.5585,45.3393,45.3562,1177363.0
2021-03-12 09:50:00,53.81,53.84,53.55,53.61,946245.0,45.3562,45.3815,45.137,45.1876,946245.0
2021-03-12 10:00:00,53.61,53.7,53.54,53.68,948381.0,45.1876,45.2635,45.1286,45.2466,948381.0
2021-03-12 10:10:00,53.69,53.77,53.43,53.59,1139346.0,45.255,45.3225,45.0359,45.1707,1139346.0
2021-03-12 10:20:00,53.59,53.62,53.45,53.52,1011921.0,45.1707,45.196,45.0527,45.1117,1011921.0
2021-03-12 10:30:00,53.52,53.58,53.4,53.58,464603.0,45.1117,45.1623,45.0106,45.1623,464603.0
2021-03-12 10:40:00,53.58,53.74,53.54,53.71,430156.0,45.1623,45.2972,45.1286,45.2719,430156.0
2021-03-12 10:50:00,53.71,53.74,53.59,53.63,633077.0,45.2719,45.2972,45.1707,45.2045,633077.0
2021-03-12 11:00:00,53.62,53.74,53.59,53.73,671552.0,45.196,45.2972,45.1707,45.2887,671552.0
2021-03-12 11:10:00,53.74,53.84,53.68,53.82,793912.0,45.2972,45.3815,45.2466,45.3646,793912.0
2021-03-12 11:20:00,53.82,53.84,53.75,53.81,467018.0,45.3646,45.3815,45.3056,45.3562,467018.0
2021-03-12 11:30:00,53.81,53.9,53.68,53.73,773486.0,45.3562,45.432,45.2466,45.2887,773486.0
2021-03-12 11:40:00,53.73,53.76,53.63,53.69,502242.0,45.2887,45.314,45.2045,45.255,502242.0
2021-03-12 11:50:00,53.7,53.76,53.67,53.7,502211.0,45.2635,45.314,45.2382,45.2635,502211.0
2021-03-12 12:00:00,53.71,53.73,53.65,53.68,389385.0,45.2719,45.2887,45.2213,45.2466,389385.0
2021-03-12 12:10:00,53.68,53.73,53.64,53.73,706360.0,45.2466,45.2887,45.2129,45.2887,706360.0
2021-03-12 12:20:00,53.73,53.75,53.58,53.62,490570.0,45.2887,45.3056,45.1623,45.196,490570.0
2021-03-12 12:30:00,53.62,53.69,53.59,53.69,512298.0,45.196,45.255,45.1707,45.255,512298.0
2021-03-12 12:40:00,53.69,53.75,53.63,53.73,469960.0,45.255,45.3056,45.2045,45.2887,469960.0
2021-03-12 12:50:00,53.72,53.74,53.62,53.65,276077.0,45.2803,45.2972,45.196,45.2213,276077.0
2021-03-12 13:00:00,53.65,53.67,53.56,53.6,372434.0,45.2213,45.2382,45.1455,45.1792,372434.0
2021-03-12 13:10:00,53.6,53.67,53.6,53.66,279092.0,45.1792,45.2382,45.1792,45.2297,279092.0
2021-03-12 13:20:00,53.65,53.67,53.58,53.61,292876.0,45.2213,45.2382,45.1623,45.1876,292876.0
2021-03-12 13:30:00,53.61,53.62,53.46,53.5,249833.0,45.1876,45.196,45.0612,45.0949,249833.0
2021-03-12 13:40:00,53.5,53.51,53.34,53.35,258010.0,45.0949,45.1033,44.96,44.9684,258010.0
2021-03-12 13:50:00,53.35,53.36,53.16,53.23,414645.0,44.9684,44.9769,44.8083,44.8673,414645.0
2021-03-12 14:00:00,53.23,53.46,53.2,53.4,388132.0,44.8673,45.0612,44.842,45.0106,388132.0
2021-03-12 14:10:00,53.4,53.48,53.38,53.41,236360.0,45.0106,45.078,44.9937,45.019,236360.0
2021-03-12 14:20:00,53.41,53.47,53.36,53.44,236660.0,45.019,45.0696,44.9769,45.0443,236660.0
2021-03-12 14:30:00,53.44,53.46,53.39,53.44,396459.0,45.0443,45.0612,45.0022,45.0443,396459.0
2021-03-12 14:40:00,53.44,53.51,53.4,53.43,308256.0,45.0443,45.1033,45.0106,45.0359,308256.0
2021-03-12 14:50:00,53.43,53.49,53.37,53.44,293712.0,45.0359,45.0865,44.9853,45.0443,293712.0
2021-03-12 15:00:00,53.45,53.46,53.38,53.44,301759.0,45.0527,45.0612,44.9937,45.0443,301759.0
2021-03-12 15:10:00,53.44,53.51,53.37,53.51,483238.0,45.0443,45.1033,44.9853,45.1033,483238.0
2021-03-12 15:20:00,53.51,53.53,53.46,53.49,340656.0,45.1033,45.1202,45.0612,45.0865,340656.0
2021-03-12 15:30:00,53.5,53.59,53.45,53.56,670947.0,45.0949,45.1707,45.0527,45.1455,670947.0
2021-03-12 15:40:00,53.56,53.57,53.46,53.55,701591.0,45.1455,45.1539,45.0612,45.137,701591.0
2021-03-12 15:50:00,53.54,53.6,53.48,53.57,1788202.0,45.1286,45.1792,45.078,45.1539,1788202.0
2021-03-15 09:30:00,53.42,53.6,53.26,53.51,1534127.0,45.0275,45.1792,44.8926,45.1033,1534127.0
2021-03-15 09:40:00,53.5,53.5,52.88,52.89,924425.0,45.0949,45.0949,44.5723,44.5807,924425.0
2021-03-15 09:50:00,52.89,52.96,52.57,52.78,986281.0,44.5807,44.6397,44.311,44.488,986281.0
2021-03-15 10:00:00,52.77,52.83,52.41,52.43,1018787.0,44.4796,44.5301,44.1761,44.193,1018787.0
2021-03-15 10:10:00,52.42,52.8,52.34,52.79,642163.0,44.1846,44.5049,44.1171,44.4964,642163.0
2021-03-15 10:20:00,52.79,53.03,52.76,52.95,752339.0,44.4964,44.6987,44.4711,44.6313,752339.0
2021-03-15 10:30:00,52.95,53.06,52.85,52.92,958654.0,44.6313,44.724,44.547,44.606,958654.0
2021-03-15 10:40:00,52.93,52.94,52.6,52.62,512519.0,44.6144,44.6229,44.3363,44.3531,512519.0
2021-03-15 10:50:00,52.62,52.83,52.56,52.67,561776.0,44.3531,44.5301,44.3026,44.3953,561776.0
2021-03-15 11:00:00,52.67,52.87,52.62,52.67,664457.0,44.3953,44.5639,44.3531,44.3953,664457.0
2021-03-15 11:10:00,52.68,52.79,52.51,52.55,447430.0,44.4037,44.4964,44.2604,44.2941,447430.0
2021-03-15 11:20:00,52.55,52.76,52.53,52.57,377393.0,44.2941,44.4711,44.2773,44.311,377393.0
2021-03-15 11:30:00,52.57,52.57,52.35,52.38,451656.0,44.311,44.311,44.1256,44.1508,451656.0
2021-03-15 11:40:00,52.38,52.54,52.32,52.35,384987.0,44.1508,44.2857,44.1003,44.1256,384987.0
2021-03-15 11:50:00,52.35,52.4,52.32,52.36,444211.0,44.1256,44.1677,44.1003,44.134,444211.0
2021-03-15 12:00:00,52.35,52.59,52.34,52.4,431567.0,44.1256,44.3278,44.1171,44.1677,431567.0
2021-03-15 12:10:00,52.4,52.5,52.4,52.44,260970.0,44.1677,44.252,44.1677,44.2014,260970.0
2021-03-15 12:20:00,52.45,52.53,52.4,52.51,532618.0,44.2098,44.2773,44.1677,44.2604,532618.0
2021-03-15 12:30:00,52.52,52.61,52.46,52.5,433447.0,44.2688,44.3447,44.2183,44.252,433447.0
2021-03-15 12:40:00,52.5,52.66,52.5,52.64,252077.0,44.252,44.3869,44.252,44.37,252077.0
2021-03-15 12:50:00,52.65,52.77,52.62,52.71,429966.0,44.3784,44.4796,44.3531,44.429,429966.0
2021-03-15 13:00:00,52.71,52.74,52.6,52.63,266061.0,44.429,44.4543,44.3363,44.3616,266061.0
2021-03-15 13:10:00,52.63,52.74,52.62,52.73,260218.0,44.3616,44.4543,44.3531,44.4459,260218.0
2021-03-15 13:20:00,52.72,52.8,52.71,52.76,441289.0,44.4374,44.5049,44.429,44.4711,441289.0
2021-03-15 13:30:00,52.76,52.81,52.7,52.7,374931.0,44.4711,44.5133,44.4206,44.4206,374931.0
2021-03-15 13:40:00,52.71,52.75,52.69,52.73,287448.0,44.429,44.4627,44.4121,44.4459,287448.0
2021-03-15 13:50:00,52.73,52.87,52.72,52.87,288387.0,44.4459,44.5639,44.4374,44.5639,288387.0
2021-03-15 14:00:00,52.87,52.95,52.86,52.95,564610.0,44.5639,44.6313,44.5554,44.6313,564610.0
2021-03-15 14:10:00,52.95,52.96,52.82,52.89,340248.0,44.6313,44.6397,44.5217,44.5807,340248.0
2021-03-15 14:20:00,52.89,52.94,52.84,52.92,491628.0,44.5807,44.6229,44.5386,44.606,491628.0
2021-03-15 14:30:00,52.91,52.93,52.8,52.81,604548.0,44.5976,44.6144,44.5049,44.5133,604548.0
2021-03-15 14:40:00,52.81,52.9,52.73,52.76,495763.0,44.5133,44.5891,44.4459,44.4711,495763.0
2021-03-15 14:50:00,52.76,52.88,52.74,52.86,395897.0,44.4711,44.5723,44.4543,44.5554,395897.0
2021-03-15 15:00:00,52.86,52.9,52.79,52.84,319887.0,44.5554,44.5891,44.4964,44.5386,319887.0
2021-03-15 15:10:00,52.84,52.89,52.78,52.81,531141.0,44.5386,44.5807,44.488,44.5133,531141.0
2021-03-15 15:20:00,52.81,52.85,52.74,52.79,518103.0,44.5133,44.547,44.4543,44.4964,518103.0
2021-03-15 15:30:00,52.79,52.88,52.75,52.8,780433.0,44.4964,44.5723,44.4627,44.5049,780433.0
2021-03-15 15:40:00,52.8,52.92,52.79,52.86,962051.0,44.5049,44.606,44.4964,44.5554,962051.0
2021-03-15 15:50:00,52.87,52.98,52.8,52.91,2471424.0,44.5639,44.6566,44.5049,44.5976,2471424.0
2021-03-16 09:30:00,52.06,52.13,51.76,51.91,2190817.0,43.8811,43.9401,43.6282,43.7547,2190817.0
2021-03-16 09:40:00,51.9,51.92,51.38,51.4,1926587.0,43.7463,43.7631,43.3079,43.3248,1926587.0
2021-03-16 09:50:00,51.39,51.67,51.36,51.48,1260170.0,43.3164,43.5524,43.2911,43.3922,1260170.0
2021-03-16 10:00:00,51.48,51.54,51.13,51.22,1483572.0,43.3922,43.4428,43.0972,43.1731,1483572.0
2021-03-16 10:10:00,51.22,51.6,51.21,51.56,2669952.0,43.1731,43.4934,43.1647,43.4597,2669952.0
2021-03-16 10:20:00,51.55,51.58,51.39,51.53,708370.0,43.4512,43.4765,43.3164,43.4344,708370.0
2021-03-16 10:30:00,51.52,51.62,51.4,51.53,831963.0,43.426,43.5102,43.3248,43.4344,831963.0
2021-03-16 10:40:00,51.52,51.55,51.39,51.43,698726.0,43.426,43.4512,43.3164,43.3501,698726.0
2021-03-16 10:50:00,51.42,51.49,51.31,51.36,540189.0,43.3417,43.4007,43.2489,43.2911,540189.0
2021-03-16 11:00:00,51.35,51.37,51.18,51.35,549824.0,43.2827,43.2995,43.1394,43.2827,549824.0
2021-03-16 11:10:00,51.34,51.52,51.25,51.45,623009.0,43.2742,43.426,43.1984,43.3669,623009.0
2021-03-16 11:20:00,51.45,51.53,51.28,51.34,429324.0,43.3669,43.4344,43.2237,43.2742,429324.0
2021-03-16 11:30:00,51.34,51.5,51.32,51.44,580710.0,43.2742,43.4091,43.2574,43.3585,580710.0
2021-03-16 11:40:00,51.45,51.51,51.35,51.48,653464.0,43.3669,43.4175,43.2827,43.3922,653464.0
2021-03-16 11:50:00,51.48,51.6,51.47,51.57,606780.0,43.3922,43.4934,43.3838,43.4681,606780.0
2021-03-16 12:00:00,51.57,51.79,51.54,51.72,628298.0,43.4681,43.6535,43.4428,43.5945,628298.0
2021-03-16 12:10:00,51.73,51.77,51.63,51.64,366285.0,43.603,43.6367,43.5187,43.5271,366285.0
2021-03-16 12:20:00,51.64,51.69,51.56,51.65,805554.0,43.5271,43.5692,43.4597,43.5355,805554.0
2021-03-16 12:30:00,51.65,51.76,51.58,51.72,431105.0,43.5355,43.6282,43.4765,43.5945,431105.0
2021-03-16 12:40:00,51.74,51.8,51.66,51.74,395906.0,43.6114,43.662,43.544,43.6114,395906.0
2021-03-16 12:50:00,51.74,51.83,51.72,51.72,463071.0,43.6114,43.6872,43.5945,43.5945,463071.0
2021-03-16 13:00:00,51.73,51.78,51.66,51.66,660730.0,43.603,43.6451,43.544,43.544,660730.0
2021-03-16 13:10:00,51.67,51.69,51.59,51.66,365423.0,43.5524,43.5692,43.485,43.544,365423.0
2021-03-16 13:20:00,51.66,51.71,51.55,51.66,439112.0,43.544,43.5861,43.4512,43.544,439112.0
2021-03-16 13:30:00,51.66,51.7,51.58,51.59,373350.0,43.544,43.5777,43.4765,43.485,373350.0
2021-03-16 13:40:00,51.59,51.66,51.58,51.63,351869.0,43.485,43.544,43.4765,43.5187,351869.0
2021-03-16 13:50:00,51.64,51.68,51.6,51.63,377534.0,43.5271,43.5608,43.4934,43.5187,377534.0
2021-03-16 14:00:00,51.63,51.8,51.59,51.75,476369.0,43.5187,43.662,43.485,43.6198,476369.0
2021-03-16 14:10:00,51.75,51.75,51.59,51.6,501752.0,43.6198,43.6198,43.485,43.4934,501752.0
2021-03-16 14:20:00,51.6,51.6,51.48,51.53,578821.0,43.4934,43.4934,43.3922,43.4344,578821.0
2021-03-16 14:30:00,51.53,51.68,51.52,51.59,370214.0,43.4344,43.5608,43.426,43.485,370214.0
2021-03-16 14:40:00,51.59,51.62,51.5,51.58,602292.0,43.485,43.5102,43.4091,43.4765,602292.0
2021-03-16 14:50:00,51.59,51.68,51.54,51.67,421635.0,43.485,43.5608,43.4428,43.5524,421635.0
2021-03-16 15:00:00,51.67,51.73,51.6,51.7,673883.0,43.5524,43.603,43.4934,43.5777,673883.0
2021-03-16 15:10:00,51.7,51.74,51.68,51.72,699975.0,43.5777,43.6114,43.5608,43.5945,699975.0
2021-03-16 15:20:00,51.72,51.74,51.59,51.59,949115.0,43.5945,43.6114,43.485,43.485,949115.0
2021-03-16 15:30:00,51.6,51.63,51.5,51.51,962700.0,43.4934,43.5187,43.4091,43.4175,962700.0
2021-03-16 15:40:00,51.51,51.6,51.4,51.45,2045683.0,43.4175,43.4934,43.3248,43.3669,2045683.0
2021-03-16 15:50:00,51.46,51.53,51.42,51.43,2759073.0,43.3754,43.4344,43.3417,43.3501,2759073.0
2021-03-17 09:30:00,51.29,51.84,51.25,51.82,1951110.0,43.2321,43.6957,43.1984,43.6788,1951110.0
2021-03-17 09:40:00,51.82,51.92,51.46,51.46,937436.0,43.6788,43.7631,43.3754,43.3754,937436.0
2021-03-17 09:50:00,51.46,51.68,51.41,51.56,813989.0,43.3754,43.5608,43.3332,43.4597,813989.0
2021-03-17 10:00:00,51.55,51.72,51.44,51.55,701997.0,43.4512,43.5945,43.3585,43.4512,701997.0
2021-03-17 10:10:00,51.55,51.72,51.51,51.53,472368.0,43.4512,43.5945,43.4175,43.4344,472368.0
2021-03-17 10:20:00,51.54,51.57,51.33,51.46,453581.0,43.4428,43.4681,43.2658,43.3754,453581.0
2021-03-17 10:30:00,51.46,51.46,50.98,51.08,1143680.0,43.3754,43.3754,42.9708,43.0551,1143680.0
2021-03-17 10:40:00,51.07,51.08,50.86,50.95,702482.0,43.0466,43.0551,42.8696,42.9455,702482.0
2021-03-17 10:50:00,50.94,51.25,50.92,51.15,485976.0,42.9371,43.1984,42.9202,43.1141,485976.0
2021-03-17 11:00:00,51.16,51.3,51.12,51.23,528430.0,43.1225,43.2405,43.0888,43.1815,528430.0
2021-03-17 11:10:00,51.23,51.34,51.14,51.16,456069.0,43.1815,43.2742,43.1057,43.1225,456069.0
2021-03-17 11:20:00,51.17,51.3,51.16,51.2,361878.0,43.1309,43.2405,43.1225,43.1562,361878.0
2021-03-17 11:30:00,51.2,51.38,51.2,51.28,395304.0,43.1562,43.3079,43.1562,43.2237,395304.0
2021-03-17 11:40:00,51.29,51.4,51.26,51.35,557937.0,43.2321,43.3248,43.2068,43.2827,557937.0
2021-03-17 11:50:00,51.35,51.4,51.22,51.24,413140.0,43.2827,43.3248,43.1731,43.1899,413140.0
2021-03-17 12:00:00,51.24,51.47,51.24,51.43,401318.0,43.1899,43.3838,43.1899,43.3501,401318.0
2021-03-17 12:10:00,51.44,51.44,51.28,51.3,373975.0,43.3585,43.3585,43.2237,43.2405,373975.0
2021-03-17 12:20:00,51.3,51.32,51.19,51.25,261923.0,43.2405,43.2574,43.1478,43.1984,261923.0
2021-03-17 12:30:00,51.25,51.39,51.21,51.38,291176.0,43.1984,43.3164,43.1647,43.3079,291176.0
2021-03-17 12:40:00,51.37,51.37,51.25,51.3,407372.0,43.2995,43.2995,43.1984,43.2405,407372.0
2021-03-17 12:50:00,51.29,51.32,51.22,51.3,254527.0,43.2321,43.2574,43.1731,43.2405,254527.0
2021-03-17 13:00:00,51.3,51.4,51.28,51.31,303038.0,43.2405,43.3248,43.2237,43.2489,303038.0
2021-03-17 13:10:00,51.3,51.32,51.18,51.19,313726.0,43.2405,43.2574,43.1394,43.1478,313726.0
2021-03-17 13:20:00,51.19,51.32,51.14,51.3,443752.0,43.1478,43.2574,43.1057,43.2405,443752.0
2021-03-17 13:30:00,51.29,51.46,51.26,51.44,452981.0,43.2321,43.3754,43.2068,43.3585,452981.0
2021-03-17 13:40:00,51.44,51.66,51.43,51.63,1031830.0,43.3585,43.544,43.3501,43.5187,1031830.0
2021-03-17 13:50:00,51.63,51.63,51.53,51.53,557710.0,43.5187,43.5187,43.4344,43.4344,557710.0
2021-03-17 14:00:00,51.54,51.86,51.54,51.86,1651795.0,43.4428,43.7125,43.4428,43.7125,1651795.0
2021-03-17 14:10:00,51.86,52.1,51.83,51.95,2381068.0,43.7125,43.9148,43.6872,43.7884,2381068.0
2021-03-17 14:20:00,51.96,51.96,51.71,51.71,604183.0,43.7968,43.7968,43.5861,43.5861,604183.0
2021-03-17 14:30:00,51.7,51.9,51.64,51.87,672342.0,43.5777,43.7463,43.5271,43.721,672342.0
2021-03-17 14:40:00,51.88,52.0,51.85,51.95,778132.0,43.7294,43.8305,43.7041,43.7884,778132.0
2021-03-17 14:50:00,51.95,52.0,51.76,51.77,507428.0,43.7884,43.8305,43.6282,43.6367,507428.0
2021-03-17 15:00:00,51.77,51.86,51.73,51.8,512386.0,43.6367,43.7125,43.603,43.662,512386.0
2021-03-17 15:10:00,51.79,51.83,51.59,51.61,594736.0,43.6535,43.6872,43.485,43.5018,594736.0
2021-03-17 15:20:00,51.61,51.68,51.56,51.65,563135.0,43.5018,43.5608,43.4597,43.5355,563135.0
2021-03-17 15:30:00,51.65,51.83,51.64,51.72,499373.0,43.5355,43.6872,43.5271,43.5945,499373.0
2021-03-17 15:40:00,51.71,51.78,51.6,51.71,810122.0,43.5861,43.6451,43.4934,43.5861,810122.0
2021-03-17 15:50:00,51.71,51.94,51.67,51.92,2393566.0,43.5861,43.78,43.5524,43.7631,2393566.0
2021-03-18 09:30:00,51.4,51.62,51.19,51.34,1386387.0,43.3248,43.5102,43.1478,43.2742,1386387.0
2021-03-18 09:40:00,51.34,51.43,51.18,51.19,597595.0,43.2742,43.3501,43.1394,43.1478,597595.0
2021-03-18 09:50:00,51.18,51.46,51.09,51.38,652090.0,43.1394,43.3754,43.0635,43.3079,652090.0
2021-03-18 10:00:00,51.39,51.4,51.2,51.32,886285.0,43.3164,43.3248,43.1562,43.2574,886285.0
2021-03-18 10:10:00,51.31,51.38,51.15,51.19,554233.0,43.2489,43.3079,43.1141,43.1478,554233.0
2021-03-18 10:20:00,51.19,51.33,51.09,51.25,515320.0,43.1478,43.2658,43.0635,43.1984,515320.0
2021-03-18 10:30:00,51.24,51.31,51.15,51.17,702099.0,43.1899,43.2489,43.1141,43.1309,702099.0
2021-03-18 10:40:00,51.17,51.22,51.06,51.08,728478.0,43.1309,43.1731,43.0382,43.0551,728478.0
2021-03-18 10:50:00,51.09,51.09,50.9,51.08,691162.0,43.0635,43.0635,42.9034,43.0551,691162.0
2021-03-18 11:00:00,51.07,51.24,50.99,51.22,976836.0,43.0466,43.1899,42.9792,43.1731,976836.0
2021-03-18 11:10:00,51.21,51.26,51.08,51.16,698774.0,43.1647,43.2068,43.0551,43.1225,698774.0
2021-03-18 11:20:00,51.17,51.3,51.14,51.17,809138.0,43.1309,43.2405,43.1057,43.1309,809138.0
2021-03-18 11:30:00,51.17,51.33,51.16,51.16,691348.0,43.1309,43.2658,43.1225,43.1225,691348.0
2021-03-18 11:40:00,51.16,51.21,51.07,51.19,376899.0,43.1225,43.1647,43.0466,43.1478,376899.0
2021-03-18 11:50:00,51.18,51.23,51.09,51.17,512421.0,43.1394,43.1815,43.0635,43.1309,512421.0
2021-03-18 12:00:00,51.18,51.27,51.09,51.13,443862.0,43.1394,43.2152,43.0635,43.0972,443862.0
2021-03-18 12:10:00,51.13,51.18,51.07,51.08,346345.0,43.0972,43.1394,43.0466,43.0551,346345.0
2021-03-18 12:20:00,51.08,51.15,50.98,51.14,404628.0,43.0551,43.1141,42.9708,43.1057,404628.0
2021-03-18 12:30:00,51.14,51.15,50.97,51.02,647184.0,43.1057,43.1141,42.9624,43.0045,647184.0
2021-03-18 12:40:00,51.02,51.04,50.74,50.76,516170.0,43.0045,43.0214,42.7685,42.7854,516170.0
2021-03-18 12:50:00,50.75,50.75,50.5,50.63,1260821.0,42.7769,42.7769,42.5662,42.6758,1260821.0
2021-03-18 13:00:00,50.62,50.71,50.54,50.7,509703.0,42.6673,42.7432,42.5999,42.7348,509703.0
2021-03-18 13:10:00,50.69,50.76,50.65,50.74,622506.0,42.7263,42.7854,42.6926,42.7685,622506.0
2021-03-18 13:20:00,50.74,50.86,50.74,50.77,432872.0,42.7685,42.8696,42.7685,42.7938,432872.0
2021-03-18 13:30:00,50.76,50.96,50.71,50.94,1006817.0,42.7854,42.9539,42.7432,42.9371,1006817.0
2021-03-18 13:40:00,50.93,51.02,50.84,50.86,577050.0,42.9286,43.0045,42.8528,42.8696,577050.0
2021-03-18 13:50:00,50.86,50.95,50.82,50.85,375767.0,42.8696,42.9455,42.8359,42.8612,375767.0
2021-03-18 14:00:00,50.85,50.86,50.64,50.69,896811.0,42.8612,42.8696,42.6842,42.7263,896811.0
2021-03-18 14:10:00,50.69,50.74,50.49,50.49,724441.0,42.7263,42.7685,42.5578,42.5578,724441.0
2021-03-18 14:20:00,50.49,50.51,50.34,50.38,903950.0,42.5578,42.5746,42.4313,42.4651,903950.0
2021-03-18 14:30:00,50.38,50.51,50.19,50.22,2101179.0,42.4651,42.5746,42.3049,42.3302,2101179.0
2021-03-18 14:40:00,50.22,50.41,50.07,50.38,1655930.0,42.3302,42.4903,42.2038,42.4651,1655930.0
2021-03-18 14:50:00,50.39,50.43,50.16,50.23,615460.0,42.4735,42.5072,42.2796,42.3386,615460.0
2021-03-18 15:00:00,50.22,50.25,49.93,49.94,990782.0,42.3302,42.3555,42.0857,42.0942,990782.0
2021-03-18 15:10:00,49.95,50.01,49.59,49.69,1751491.0,42.1026,42.1532,41.7992,41.8835,1751491.0
2021-03-18 15:20:00,49.7,49.8,49.54,49.8,1855350.0,41.8919,41.9762,41.757,41.9762,1855350.0
2021-03-18 15:30:00,49.79,49.79,49.41,49.46,1971685.0,41.9677,41.9677,41.6474,41.6896,1971685.0
2021-03-18 15:40:00,49.46,49.53,49.31,49.36,2642087.0,41.6896,41.7486,41.5632,41.6053,2642087.0
2021-03-18 15:50:00,49.36,49.64,49.32,49.52,5103537.0,41.6053,41.8413,41.5716,41.7402,5103537.0
2021-03-19 09:30:00,49.5,49.75,49.3,49.3,2348782.0,41.7233,41.934,41.5547,41.5547,2348782.0
2021-03-19 09:40:00,49.3,49.32,48.86,48.9,1894482.0,41.5547,41.5716,41.1838,41.2176,1894482.0
2021-03-19 09:50:00,48.89,49.61,48.89,49.5,1685793.0,41.2091,41.816,41.2091,41.7233,1685793.0
2021-03-19 10:00:00,49.5,49.66,49.19,49.34,1150177.0,41.7233,41.8582,41.462,41.5884,1150177.0
2021-03-19 10:10:00,49.33,49.67,49.22,49.67,913709.0,41.58,41.8666,41.4873,41.8666,913709.0
2021-03-19 10:20:00,49.68,49.69,49.44,49.53,818452.0,41.875,41.8835,41.6727,41.7486,818452.0
2021-03-19 10:30:00,49.53,49.62,49.34,49.56,952770.0,41.7486,41.8245,41.5884,41.7739,952770.0
2021-03-19 10:40:00,49.55,49.83,49.51,49.75,934536.0,41.7654,42.0015,41.7317,41.934,934536.0
2021-03-19 10:50:00,49.75,50.01,49.74,49.98,829248.0,41.934,42.1532,41.9256,42.1279,829248.0
2021-03-19 11:00:00,49.98,50.0,49.81,49.96,628319.0,42.1279,42.1448,41.9846,42.111,628319.0
2021-03-19 11:10:00,49.96,50.06,49.86,49.95,672612.0,42.111,42.1953,42.0267,42.1026,672612.0
2021-03-19 11:20:00,49.95,49.98,49.78,49.86,434980.0,42.1026,42.1279,41.9593,42.0267,434980.0
2021-03-19 11:30:00,49.86,50.09,49.85,50.05,719441.0,42.0267,42.2206,42.0183,42.1869,719441.0
2021-03-19 11:40:00,50.05,50.09,49.92,49.96,533206.0,42.1869,42.2206,42.0773,42.111,533206.0
2021-03-19 11:50:00,49.96,50.08,49.95,50.05,519317.0,42.111,42.2122,42.1026,42.1869,519317.0
2021-03-19 12:00:00,50.06,50.22,50.06,50.11,964628.0,42.1953,42.3302,42.1953,42.2375,964628.0
2021-03-19 12:10:00,50.12,50.32,50.08,50.24,651900.0,42.2459,42.4145,42.2122,42.347,651900.0
2021-03-19 12:20:00,50.23,50.35,50.2,50.28,518203.0,42.3386,42.4398,42.3133,42.3808,518203.0
2021-03-19 12:30:00,50.27,50.28,50.06,50.19,571112.0,42.3723,42.3808,42.1953,42.3049,571112.0
2021-03-19 12:40:00,50.19,50.29,50.17,50.25,332521.0,42.3049,42.3892,42.288,42.3555,332521.0
2021-03-19 12:50:00,50.25,50.25,50.08,50.17,454067.0,42.3555,42.3555,42.2122,42.288,454067.0
2021-03-19 13:00:00,50.16,50.19,50.06,50.13,284606.0,42.2796,42.3049,42.1953,42.2543,284606.0
2021-03-19 13:10:00,50.14,50.19,50.09,50.16,334386.0,42.2628,42.3049,42.2206,42.2796,334386.0
2021-03-19 13:20:00,50.16,50.23,49.97,49.97,488958.0,42.2796,42.3386,42.1195,42.1195,488958.0
2021-03-19 13:30:00,49.98,50.05,49.86,50.02,931731.0,42.1279,42.1869,42.0267,42.1616,931731.0
2021-03-19 13:40:00,50.03,50.09,50.01,50.04,421077.0,42.17,42.2206,42.1532,42.1785,421077.0
2021-03-19 13:50:00,50.03,50.09,49.97,50.0,306556.0,42.17,42.2206,42.1195,42.1448,306556.0
2021-03-19 14:00:00,50.01,50.09,49.91,49.93,507224.0,42.1532,42.2206,42.0689,42.0857,507224.0
2021-03-19 14:10:00,49.94,50.0,49.84,49.85,387370.0,42.0942,42.1448,42.0099,42.0183,387370.0
2021-03-19 14:20:00,49.86,49.89,49.79,49.83,772743.0,42.0267,42.052,41.9677,42.0015,772743.0
2021-03-19 14:30:00,49.82,49.86,49.74,49.77,495565.0,41.993,42.0267,41.9256,41.9509,495565.0
2021-03-19 14:40:00,49.76,49.85,49.72,49.8,832890.0,41.9425,42.0183,41.9087,41.9762,832890.0
2021-03-19 14:50:00,49.8,49.95,49.77,49.94,520414.0,41.9762,42.1026,41.9509,42.0942,520414.0
2021-03-19 15:00:00,49.93,49.94,49.78,49.79,540287.0,42.0857,42.0942,41.9593,41.9677,540287.0
2021-03-19 15:10:00,49.8,49.91,49.79,49.91,682855.0,41.9762,42.0689,41.9677,42.0689,682855.0
2021-03-19 15:20:00,49.91,49.96,49.86,49.95,685905.0,42.0689,42.111,42.0267,42.1026,685905.0
2021-03-19 15:30:00,49.95,50.04,49.86,49.87,963076.0,42.1026,42.1785,42.0267,42.0352,963076.0
2021-03-19 15:40:00,49.87,49.88,49.68,49.74,2142104.0,42.0352,42.0436,41.875,41.9256,2142104.0
2021-03-19 15:50:00,49.74,49.82,49.48,49.53,5305053.0,41.9256,41.993,41.7064,41.7486,5305053.0
2021-03-22 09:30:00,48.91,48.91,48.44,48.69,2288788.0,41.6676,41.6676,41.2672,41.4802,2288788.0
2021-03-22 09:40:00,48.69,48.9,48.61,48.87,996747.0,41.4802,41.6591,41.412,41.6335,996747.0
2021-03-22 09:50:00,48.89,49.09,48.83,48.9,1148558.0,41.6506,41.8209,41.5994,41.6591,1148558.0
2021-03-22 10:00:00,48.9,49.05,48.71,48.75,584475.0,41.6591,41.7869,41.4972,41.5313,584475.0
2021-03-22 10:10:00,48.74,48.92,48.66,48.91,721447.0,41.5228,41.6761,41.4546,41.6676,721447.0
2021-03-22 10:20:00,48.9,48.95,48.64,48.69,689619.0,41.6591,41.7017,41.4376,41.4802,689619.0
2021-03-22 10:30:00,48.7,48.88,48.67,48.87,528293.0,41.4887,41.642,41.4631,41.6335,528293.0
2021-03-22 10:40:00,48.88,49.06,48.78,49.01,743093.0,41.642,41.7954,41.5568,41.7528,743093.0
2021-03-22 10:50:00,49.01,49.05,48.89,48.96,347570.0,41.7528,41.7869,41.6506,41.7102,347570.0
2021-03-22 11:00:00,48.96,48.97,48.79,48.8,514641.0,41.7102,41.7187,41.5654,41.5739,514641.0
2021-03-22 11:10:00,48.8,48.8,48.61,48.67,812488.0,41.5739,41.5739,41.412,41.4631,812488.0
2021-03-22 11:20:00,48.66,48.8,48.65,48.77,576136.0,41.4546,41.5739,41.4461,41.5483,576136.0
2021-03-22 11:30:00,48.78,49.02,48.78,48.94,411861.0,41.5568,41.7613,41.5568,41.6932,411861.0
2021-03-22 11:40:00,48.94,49.0,48.87,48.91,697234.0,41.6932,41.7443,41.6335,41.6676,697234.0
2021-03-22 11:50:00,48.92,49.0,48.89,48.96,277995.0,41.6761,41.7443,41.6506,41.7102,277995.0
2021-03-22 12:00:00,48.96,49.0,48.86,48.88,263327.0,41.7102,41.7443,41.625,41.642,263327.0
2021-03-22 12:10:00,48.88,48.93,48.81,48.89,300871.0,41.642,41.6846,41.5824,41.6506,300871.0
2021-03-22 12:20:00,48.9,48.9,48.76,48.8,388768.0,41.6591,41.6591,41.5398,41.5739,388768.0
2021-03-22 12:30:00,48.8,48.84,48.65,48.79,380048.0,41.5739,41.608,41.4461,41.5654,380048.0
2021-03-22 12:40:00,48.78,48.78,48.61,48.73,322524.0,41.5568,41.5568,41.412,41.5142,322524.0
2021-03-22 12:50:00,48.72,48.73,48.58,48.59,359718.0,41.5057,41.5142,41.3865,41.395,359718.0
2021-03-22 13:00:00,48.59,48.64,48.54,48.62,554319.0,41.395,41.4376,41.3524,41.4205,554319.0
2021-03-22 13:10:00,48.62,48.88,48.61,48.88,376737.0,41.4205,41.642,41.412,41.642,376737.0
2021-03-22 13:20:00,48.87,48.89,48.77,48.89,324766.0,41.6335,41.6506,41.5483,41.6506,324766.0
2021-03-22 13:30:00,48.89,48.91,48.71,48.75,187894.0,41.6506,41.6676,41.4972,41.5313,187894.0
2021-03-22 13:40:00,48.76,48.82,48.72,48.74,182307.0,41.5398,41.5909,41.5057,41.5228,182307.0
2021-03-22 13:50:00,48.74,48.93,48.71,48.9,291527.0,41.5228,41.6846,41.4972,41.6591,291527.0
2021-03-22 14:00:00,48.89,49.03,48.84,49.03,318233.0,41.6506,41.7698,41.608,41.7698,318233.0
2021-03-22 14:10:00,49.02,49.02,48.84,48.86,1161560.0,41.7613,41.7613,41.608,41.625,1161560.0
2021-03-22 14:20:00,48.85,48.88,48.78,48.78,412460.0,41.6165,41.642,41.5568,41.5568,412460.0
2021-03-22 14:30:00,48.79,48.88,48.76,48.86,821695.0,41.5654,41.642,41.5398,41.625,821695.0
2021-03-22 14:40:00,48.87,48.91,48.82,48.86,686324.0,41.6335,41.6676,41.5909,41.625,686324.0
2021-03-22 14:50:00,48.86,48.88,48.81,48.84,636126.0,41.625,41.642,41.5824,41.608,636126.0
2021-03-22 15:00:00,48.84,48.87,48.81,48.84,1008833.0,41.608,41.6335,41.5824,41.608,1008833.0
2021-03-22 15:10:00,48.85,48.87,48.79,48.81,779663.0,41.6165,41.6335,41.5654,41.5824,779663.0
2021-03-22 15:20:00,48.81,48.87,48.78,48.79,544506.0,41.5824,41.6335,41.5568,41.5654,544506.0
2021-03-22 15:30:00,48.8,48.84,48.67,48.75,604766.0,41.5739,41.608,41.4631,41.5313,604766.0
2021-03-22 15:40:00,48.76,48.77,48.61,48.62,880358.0,41.5398,41.5483,41.412,41.4205,880358.0
2021-03-22 15:50:00,48.62,48.7,48.5,48.51,1982152.0,41.4205,41.4887,41.3183,41.3268,1982152.0
2021-03-23 09:30:00,47.51,47.89,47.26,47.84,2999036.0,40.4749,40.7986,40.2619,40.756,2999036.0
2021-03-23 09:40:00,47.84,48.22,47.71,48.04,1827758.0,40.756,41.0798,40.6453,40.9264,1827758.0
2021-03-23 09:50:00,48.04,48.42,47.97,48.42,1768734.0,40.9264,41.2502,40.8668,41.2502,1768734.0
2021-03-23 10:00:00,48.42,48.52,48.34,48.45,1378171.0,41.2502,41.3353,41.182,41.2757,1378171.0
2021-03-23 10:10:00,48.45,48.61,48.37,48.6,1303566.0,41.2757,41.412,41.2076,41.4035,1303566.0
2021-03-23 10:20:00,48.6,48.65,48.41,48.48,887970.0,41.4035,41.4461,41.2416,41.3013,887970.0
2021-03-23 10:30:00,48.47,48.47,48.16,48.25,1086478.0,41.2927,41.2927,41.0287,41.1053,1086478.0
2021-03-23 10:40:00,48.25,48.27,48.12,48.19,1249523.0,41.1053,41.1224,40.9946,41.0542,1249523.0
2021-03-23 10:50:00,48.18,48.2,47.91,47.93,655359.0,41.0457,41.0627,40.8157,40.8327,655359.0
2021-03-23 11:00:00,47.93,48.07,47.84,48.01,729070.0,40.8327,40.952,40.756,40.9009,729070.0
2021-03-23 11:10:00,48.0,48.51,47.98,48.51,614015.0,40.8923,41.3268,40.8753,41.3268,614015.0
2021-03-23 11:20:00,48.5,48.52,48.4,48.46,246088.0,41.3183,41.3353,41.2331,41.2842,246088.0
2021-03-23 11:30:00,48.46,48.47,48.3,48.37,390832.0,41.2842,41.2927,41.1479,41.2076,390832.0
2021-03-23 11:40:00,48.37,48.43,48.24,48.4,755764.0,41.2076,41.2587,41.0968,41.2331,755764.0
2021-03-23 11:50:00,48.41,48.48,48.27,48.48,545961.0,41.2416,41.3013,41.1224,41.3013,545961.0
2021-03-23 12:00:00,48.48,48.58,48.43,48.55,738442.0,41.3013,41.3865,41.2587,41.3609,738442.0
2021-03-23 12:10:00,48.55,48.66,48.48,48.64,473171.0,41.3609,41.4546,41.3013,41.4376,473171.0
2021-03-23 12:20:00,48.65,48.74,48.62,48.7,551148.0,41.4461,41.5228,41.4205,41.4887,551148.0
2021-03-23 12:30:00,48.7,48.8,48.67,48.8,354574.0,41.4887,41.5739,41.4631,41.5739,354574.0
2021-03-23 12:40:00,48.8,48.83,48.75,48.82,350114.0,41.5739,41.5994,41.5313,41.5909,350114.0
2021-03-23 12:50:00,48.83,48.9,48.78,48.83,752972.0,41.5994,41.6591,41.5568,41.5994,752972.0
2021-03-23 13:00:00,48.82,48.89,48.8,48.8,395273.0,41.5909,41.6506,41.5739,41.5739,395273.0
2021-03-23 13:10:00,48.8,48.85,48.69,48.82,728231.0,41.5739,41.6165,41.4802,41.5909,728231.0
2021-03-23 13:20:00,48.81,48.83,48.72,48.79,552775.0,41.5824,41.5994,41.5057,41.5654,552775.0
2021-03-23 13:30:00,48.79,48.81,48.55,48.59,1169626.0,41.5654,41.5824,41.3609,41.395,1169626.0
2021-03-23 13:40:00,48.58,48.59,48.37,48.46,1515276.0,41.3865,41.395,41.2076,41.2842,1515276.0
2021-03-23 13:50:00,48.46,48.48,48.36,48.44,1258285.0,41.2842,41.3013,41.199,41.2672,1258285.0
2021-03-23 14:00:00,48.44,48.44,48.23,48.27,1495561.0,41.2672,41.2672,41.0883,41.1224,1495561.0
2021-03-23 14:10:00,48.27,48.28,48.04,48.05,947918.0,41.1224,41.1309,40.9264,40.9349,947918.0
2021-03-23 14:20:00,48.05,48.23,48.04,48.12,1220898.0,40.9349,41.0883,40.9264,40.9946,1220898.0
2021-03-23 14:30:00,48.12,48.15,47.94,47.99,927115.0,40.9946,41.0201,40.8412,40.8838,927115.0
2021-03-23 14:40:00,48.0,48.02,47.8,47.94,1763622.0,40.8923,40.9094,40.722,40.8412,1763622.0
2021-03-23 14:50:00,47.94,47.99,47.83,47.87,1081597.0,40.8412,40.8838,40.7475,40.7816,1081597.0
2021-03-23 15:00:00,47.87,48.18,47.85,48.04,1598404.0,40.7816,41.0457,40.7646,40.9264,1598404.0
2021-03-23 15:10:00,48.05,48.14,47.99,48.03,808606.0,40.9349,41.0116,40.8838,40.9179,808606.0
2021-03-23 15:20:00,48.02,48.02,47.82,47.89,1486532.0,40.9094,40.9094,40.739,40.7986,1486532.0
2021-03-23 15:30:00,47.89,47.89,47.63,47.64,1609910.0,40.7986,40.7986,40.5771,40.5857,1609910.0
2021-03-23 15:40:00,47.63,47.91,47.62,47.81,1717120.0,40.5771,40.8157,40.5686,40.7305,1717120.0
2021-03-23 15:50:00,47.81,47.96,47.68,47.83,7359593.0,40.7305,40.8583,40.6197,40.7475,7359593.0
2021-03-24 09:30:00,48.6,49.18,48.56,49.16,2661389.0,41.4035,41.8976,41.3694,41.8806,2661389.0
2021-03-24 09:40:00,49.16,49.32,49.03,49.22,1647377.0,41.8806,42.0169,41.7698,41.9317,1647377.0
2021-03-24 09:50:00,49.22,49.31,48.97,49.09,1443348.0,41.9317,42.0084,41.7187,41.8209,1443348.0
2021-03-24 10:00:00,49.09,49.38,49.08,49.31,1073005.0,41.8209,42.068,41.8124,42.0084,1073005.0
2021-03-24 10:10:00,49.3,49.49,49.28,49.37,1748595.0,41.9998,42.1617,41.9828,42.0595,1748595.0
2021-03-24 10:20:00,49.37,49.62,49.34,49.38,1258107.0,42.0595,42.2725,42.0339,42.068,1258107.0
2021-03-24 10:30:00,49.39,49.39,49.08,49.23,871146.0,42.0765,42.0765,41.8124,41.9402,871146.0
2021-03-24 10:40:00,49.23,49.49,49.22,49.47,750027.0,41.9402,42.1617,41.9317,42.1447,750027.0
2021-03-24 10:50:00,49.48,49.63,49.39,49.45,954876.0,42.1532,42.281,42.0765,42.1276,954876.0
2021-03-24 11:00:00,49.45,49.48,49.31,49.38,757034.0,42.1276,42.1532,42.0084,42.068,757034.0
2021-03-24 11:10:00,49.37,49.43,49.22,49.3,641538.0,42.0595,42.1106,41.9317,41.9998,641538.0
2021-03-24 11:20:00,49.29,49.45,49.27,49.31,1181018.0,41.9913,42.1276,41.9743,42.0084,1181018.0
2021-03-24 11:30:00,49.32,49.49,49.28,49.38,380693.0,42.0169,42.1617,41.9828,42.068,380693.0
2021-03-24 11:40:00,49.38,49.42,49.18,49.22,521290.0,42.068,42.1021,41.8976,41.9317,521290.0
2021-03-24 11:50:00,49.22,49.29,49.11,49.26,668383.0,41.9317,41.9913,41.838,41.9658,668383.0
2021-03-24 12:00:00,49.26,49.51,49.21,49.51,883499.0,41.9658,42.1787,41.9232,42.1787,883499.0
2021-03-24 12:10:00,49.51,49.56,49.43,49.52,398506.0,42.1787,42.2213,42.1106,42.1873,398506.0
2021-03-24 12:20:00,49.53,49.65,49.48,49.55,669257.0,42.1958,42.298,42.1532,42.2128,669257.0
2021-03-24 12:30:00,49.55,49.62,49.46,49.61,485924.0,42.2128,42.2725,42.1362,42.2639,485924.0
2021-03-24 12:40:00,49.61,49.67,49.57,49.6,982750.0,42.2639,42.3151,42.2299,42.2554,982750.0
2021-03-24 12:50:00,49.59,49.67,49.52,49.64,567345.0,42.2469,42.3151,42.1873,42.2895,567345.0
2021-03-24 13:00:00,49.65,49.67,49.51,49.57,1039447.0,42.298,42.3151,42.1787,42.2299,1039447.0
2021-03-24 13:10:00,49.57,49.58,49.31,49.32,859448.0,42.2299,42.2384,42.0084,42.0169,859448.0
2021-03-24 13:20:00,49.32,49.47,49.31,49.4,754540.0,42.0169,42.1447,42.0084,42.085,754540.0
2021-03-24 13:30:00,49.41,49.61,49.41,49.56,417269.0,42.0936,42.2639,42.0936,42.2213,417269.0
2021-03-24 13:40:00,49.56,49.6,49.34,49.54,886316.0,42.2213,42.2554,42.0339,42.2043,886316.0
2021-03-24 13:50:00,49.54,49.61,49.51,49.57,689791.0,42.2043,42.2639,42.1787,42.2299,689791.0
2021-03-24 14:00:00,49.57,49.69,49.54,49.66,637895.0,42.2299,42.3321,42.2043,42.3065,637895.0
2021-03-24 14:10:00,49.65,49.68,49.47,49.57,768677.0,42.298,42.3236,42.1447,42.2299,768677.0
2021-03-24 14:20:00,49.56,49.69,49.55,49.56,1156445.0,42.2213,42.3321,42.2128,42.2213,1156445.0
2021-03-24 14:30:00,49.55,49.56,49.28,49.31,1116852.0,42.2128,42.2213,41.9828,42.0084,1116852.0
2021-03-24 14:40:00,49.3,49.43,49.2,49.42,769731.0,41.9998,42.1106,41.9147,42.1021,769731.0
2021-03-24 14:50:00,49.41,49.42,49.11,49.17,694112.0,42.0936,42.1021,41.838,41.8891,694112.0
2021-03-24 15:00:00,49.18,49.27,49.13,49.2,677500.0,41.8976,41.9743,41.855,41.9147,677500.0
2021-03-24 15:10:00,49.2,49.38,49.15,49.32,860767.0,41.9147,42.068,41.8721,42.0169,860767.0
2021-03-24 15:20:00,49.32,49.34,49.06,49.15,842825.0,42.0169,42.0339,41.7954,41.8721,842825.0
2021-03-24 15:30:00,49.16,49.18,48.88,49.01,1665392.0,41.8806,41.8976,41.642,41.7528,1665392.0
2021-03-24 15:40:00,49.0,49.16,49.0,49.08,1303558.0,41.7443,41.8806,41.7443,41.8124,1303558.0
2021-03-24 15:50:00,49.08,49.14,48.99,49.04,2086003.0,41.8124,41.8635,41.7357,41.7783,2086003.0
2021-03-25 09:30:00,48.21,48.33,47.84,47.86,2290645.0,41.0712,41.1735,40.756,40.7731,2290645.0
2021-03-25 09:40:00,47.86,48.02,47.8,47.88,904856.0,40.7731,40.9094,40.722,40.7901,904856.0
2021-03-25 09:50:00,47.89,47.9,47.46,47.77,1481547.0,40.7986,40.8072,40.4323,40.6964,1481547.0
2021-03-25 10:00:00,47.77,48.14,47.71,48.1,1779765.0,40.6964,41.0116,40.6453,40.9775,1779765.0
2021-03-25 10:10:00,48.1,48.21,47.77,47.84,1034878.0,40.9775,41.0712,40.6964,40.756,1034878.0
2021-03-25 10:20:00,47.84,48.19,47.73,48.05,982342.0,40.756,41.0542,40.6623,40.9349,982342.0
2021-03-25 10:30:00,48.06,48.24,48.02,48.13,706462.0,40.9435,41.0968,40.9094,41.0031,706462.0
2021-03-25 10:40:00,48.13,48.14,47.65,47.69,828742.0,41.0031,41.0116,40.5942,40.6282,828742.0
2021-03-25 10:50:00,47.69,47.73,47.52,47.7,1584275.0,40.6282,40.6623,40.4834,40.6368,1584275.0
2021-03-25 11:00:00,47.71,47.72,47.43,47.53,1127191.0,40.6453,40.6538,40.4067,40.4919,1127191.0
2021-03-25 11:10:00,47.52,47.97,47.47,47.96,828174.0,40.4834,40.8668,40.4408,40.8583,828174.0
2021-03-25 11:20:00,47.96,48.08,47.89,48.07,569499.0,40.8583,40.9605,40.7986,40.952,569499.0
2021-03-25 11:30:00,48.08,48.26,47.97,48.25,1983052.0,40.9605,41.1138,40.8668,41.1053,1983052.0
2021-03-25 11:40:00,48.25,48.33,48.14,48.23,1297365.0,41.1053,41.1735,41.0116,41.0883,1297365.0
2021-03-25 11:50:00,48.23,48.52,48.18,48.52,1102850.0,41.0883,41.3353,41.0457,41.3353,1102850.0
2021-03-25 12:00:00,48.51,48.54,48.41,48.49,1231584.0,41.3268,41.3524,41.2416,41.3098,1231584.0
2021-03-25 12:10:00,48.49,48.65,48.47,48.63,841146.0,41.3098,41.4461,41.2927,41.4291,841146.0
2021-03-25 12:20:00,48.62,48.67,48.55,48.61,777120.0,41.4205,41.4631,41.3609,41.412,777120.0
2021-03-25 12:30:00,48.61,48.79,48.57,48.78,634919.0,41.412,41.5654,41.3779,41.5568,634919.0
2021-03-25 12:40:00,48.79,48.93,48.75,48.89,512172.0,41.5654,41.6846,41.5313,41.6506,512172.0
2021-03-25 12:50:00,48.88,48.92,48.71,48.73,485045.0,41.642,41.6761,41.4972,41.5142,485045.0
2021-03-25 13:00:00,48.73,48.82,48.58,48.76,932778.0,41.5142,41.5909,41.3865,41.5398,932778.0
2021-03-25 13:10:00,48.76,48.86,48.7,48.85,510966.0,41.5398,41.625,41.4887,41.6165,510966.0
2021-03-25 13:20:00,48.86,48.89,48.58,48.59,737867.0,41.625,41.6506,41.3865,41.395,737867.0
2021-03-25 13:30:00,48.6,48.67,48.49,48.62,653022.0,41.4035,41.4631,41.3098,41.4205,653022.0
2021-03-25 13:40:00,48.62,48.79,48.61,48.66,624096.0,41.4205,41.5654,41.412,41.4546,624096.0
2021-03-25 13:50:00,48.67,48.76,48.56,48.58,359370.0,41.4631,41.5398,41.3694,41.3865,359370.0
2021-03-25 14:00:00,48.57,48.79,48.54,48.75,299442.0,41.3779,41.5654,41.3524,41.5313,299442.0
2021-03-25 14:10:00,48.74,48.93,48.69,48.93,468762.0,41.5228,41.6846,41.4802,41.6846,468762.0
2021-03-25 14:20:00,48.93,48.93,48.64,48.66,422831.0,41.6846,41.6846,41.4376,41.4546,422831.0
2021-03-25 14:30:00,48.66,48.85,48.63,48.84,688214.0,41.4546,41.6165,41.4291,41.608,688214.0
2021-03-25 14:40:00,48.83,49.06,48.83,48.99,721946.0,41.5994,41.7954,41.5994,41.7357,721946.0
2021-03-25 14:50:00,49.0,49.03,48.88,48.92,498321.0,41.7443,41.7698,41.642,41.6761,498321.0
2021-03-25 15:00:00,48.91,48.95,48.67,48.74,613363.0,41.6676,41.7017,41.4631,41.5228,613363.0
2021-03-25 15:10:00,48.74,49.03,48.73,49.01,840398.0,41.5228,41.7698,41.5142,41.7528,840398.0
2021-03-25 15:20:00,49.01,49.05,48.93,49.01,514432.0,41.7528,41.7869,41.6846,41.7528,514432.0
2021-03-25 15:30:00,49.01,49.19,48.96,49.12,665754.0,41.7528,41.9061,41.7102,41.8465,665754.0
2021-03-25 15:40:00,49.12,49.31,49.12,49.28,1457358.0,41.8465,42.0084,41.8465,41.9828,1457358.0
2021-03-25 15:50:00,49.29,49.35,49.06,49.19,2592618.0,41.9913,42.0424,41.7954,41.9061,2592618.0
2021-03-26 09:30:00,50.1,50.3,49.6,49.76,2296551.0,42.6814,42.8518,42.2554,42.3917,2296551.0
2021-03-26 09:40:00,49.75,49.98,49.71,49.8,1335853.0,42.3832,42.5792,42.3491,42.4258,1335853.0
2021-03-26 09:50:00,49.79,49.95,49.72,49.82,928363.0,42.4173,42.5536,42.3577,42.4428,928363.0
2021-03-26 10:00:00,49.81,49.93,49.57,49.73,744068.0,42.4343,42.5366,42.2299,42.3662,744068.0
2021-03-26 10:10:00,49.73,50.0,49.72,49.75,556350.0,42.3662,42.5962,42.3577,42.3832,556350.0
2021-03-26 10:20:00,49.77,50.08,49.76,50.07,613580.0,42.4002,42.6643,42.3917,42.6558,613580.0
2021-03-26 10:30:00,50.08,50.19,49.92,49.94,1199531.0,42.6643,42.7581,42.528,42.5451,1199531.0
2021-03-26 10:40:00,49.94,49.99,49.71,49.71,777417.0,42.5451,42.5877,42.3491,42.3491,777417.0
2021-03-26 10:50:00,49.71,49.83,49.66,49.72,624493.0,42.3491,42.4514,42.3065,42.3577,624493.0
2021-03-26 11:00:00,49.72,49.89,49.68,49.71,710439.0,42.3577,42.5025,42.3236,42.3491,710439.0
2021-03-26 11:10:00,49.71,49.72,49.53,49.6,550459.0,42.3491,42.3577,42.1958,42.2554,550459.0
2021-03-26 11:20:00,49.6,49.79,49.6,49.79,384928.0,42.2554,42.4173,42.2554,42.4173,384928.0
2021-03-26 11:30:00,49.78,49.88,49.73,49.83,566043.0,42.4088,42.494,42.3662,42.4514,566043.0
2021-03-26 11:40:00,49.83,49.85,49.71,49.71,598222.0,42.4514,42.4684,42.3491,42.3491,598222.0
2021-03-26 11:50:00,49.71,49.78,49.58,49.68,721761.0,42.3491,42.4088,42.2384,42.3236,721761.0
2021-03-26 12:00:00,49.68,49.79,49.63,49.71,455126.0,42.3236,42.4173,42.281,42.3491,455126.0
2021-03-26 12:10:00,49.71,49.84,49.67,49.82,455482.0,42.3491,42.4599,42.3151,42.4428,455482.0
2021-03-26 12:20:00,49.82,49.92,49.82,49.91,466828.0,42.4428,42.528,42.4428,42.5195,466828.0
2021-03-26 12:30:00,49.91,49.98,49.87,49.96,518335.0,42.5195,42.5792,42.4854,42.5621,518335.0
2021-03-26 12:40:00,49.96,50.11,49.96,50.01,546800.0,42.5621,42.6899,42.5621,42.6047,546800.0
2021-03-26 12:50:00,50.01,50.14,49.94,49.96,434360.0,42.6047,42.7155,42.5451,42.5621,434360.0
2021-03-26 13:00:00,49.97,50.02,49.94,49.99,644087.0,42.5706,42.6132,42.5451,42.5877,644087.0
2021-03-26 13:10:00,49.99,50.01,49.88,49.88,688811.0,42.5877,42.6047,42.494,42.494,688811.0
2021-03-26 13:20:00,49.89,49.9,49.66,49.68,891107.0,42.5025,42.511,42.3065,42.3236,891107.0
2021-03-26 13:30:00,49.68,49.87,49.64,49.81,1967172.0,42.3236,42.4854,42.2895,42.4343,1967172.0
2021-03-26 13:40:00,49.82,49.94,49.78,49.8,662171.0,42.4428,42.5451,42.4088,42.4258,662171.0
2021-03-26 13:50:00,49.8,49.96,49.78,49.95,593287.0,42.4258,42.5621,42.4088,42.5536,593287.0
2021-03-26 14:00:00,49.95,50.05,49.89,49.92,639573.0,42.5536,42.6388,42.5025,42.528,639573.0
2021-03-26 14:10:00,49.93,49.98,49.72,49.81,792135.0,42.5366,42.5792,42.3577,42.4343,792135.0
2021-03-26 14:20:00,49.8,50.05,49.79,49.97,810048.0,42.4258,42.6388,42.4173,42.5706,810048.0
2021-03-26 14:30:00,49.98,50.12,49.93,49.98,433298.0,42.5792,42.6984,42.5366,42.5792,433298.0
2021-03-26 14:40:00,49.98,50.01,49.66,49.66,737805.0,42.5792,42.6047,42.3065,42.3065,737805.0
2021-03-26 14:50:00,49.66,50.0,49.63,49.99,902865.0,42.3065,42.5962,42.281,42.5877,902865.0
2021-03-26 15:00:00,49.99,50.06,49.89,49.9,600548.0,42.5877,42.6473,42.5025,42.511,600548.0
2021-03-26 15:10:00,49.9,50.07,49.88,50.06,831214.0,42.511,42.6558,42.494,42.6473,831214.0
2021-03-26 15:20:00,50.06,50.1,49.94,49.94,676100.0,42.6473,42.6814,42.5451,42.5451,676100.0
2021-03-26 15:30:00,49.95,50.15,49.94,50.08,1162453.0,42.5536,42.724,42.5451,42.6643,1162453.0
2021-03-26 15:40:00,50.08,50.27,50.08,50.24,1857705.0,42.6643,42.8262,42.6643,42.8007,1857705.0
2021-03-26 15:50:00,50.24,50.5,50.16,50.46,2487886.0,42.8007,43.0222,42.7325,42.9881,2487886.0
2021-03-29 09:30:00,49.97,50.09,49.79,49.96,1489041.0,42.5706,42.6729,42.4173,42.5621,1489041.0
2021-03-29 09:40:00,49.97,49.99,49.55,49.57,1119488.0,42.5706,42.5877,42.2128,42.2299,1119488.0
2021-03-29 09:50:00,49.57,50.05,49.48,50.0,805356.0,42.2299,42.6388,42.1532,42.5962,805356.0
2021-03-29 10:00:00,50.0,50.21,49.93,49.96,943263.0,42.5962,42.7751,42.5366,42.5621,943263.0
2021-03-29 10:10:00,49.95,50.07,49.78,49.81,651144.0,42.5536,42.6558,42.4088,42.4343,651144.0
2021-03-29 10:20:00,49.82,49.83,49.65,49.68,653606.0,42.4428,42.4514,42.298,42.3236,653606.0
2021-03-29 10:30:00,49.68,49.77,49.51,49.61,617981.0,42.3236,42.4002,42.1787,42.2639,617981.0
2021-03-29 10:40:00,49.6,49.67,49.51,49.54,448150.0,42.2554,42.3151,42.1787,42.2043,448150.0
2021-03-29 10:50:00,49.54,49.57,49.33,49.36,492092.0,42.2043,42.2299,42.0254,42.051,492092.0
2021-03-29 11:00:00,49.35,49.5,49.34,49.41,570220.0,42.0424,42.1702,42.0339,42.0936,570220.0
2021-03-29 11:10:00,49.42,49.47,49.22,49.37,486379.0,42.1021,42.1447,41.9317,42.0595,486379.0
2021-03-29 11:20:00,49.38,49.58,49.35,49.53,800549.0,42.068,42.2384,42.0424,42.1958,800549.0
2021-03-29 11:30:00,49.53,49.71,49.48,49.63,460010.0,42.1958,42.3491,42.1532,42.281,460010.0
2021-03-29 11:40:00,49.63,49.87,49.63,49.81,492950.0,42.281,42.4854,42.281,42.4343,492950.0
2021-03-29 11:50:00,49.81,49.87,49.75,49.82,394834.0,42.4343,42.4854,42.3832,42.4428,394834.0
2021-03-29 12:00:00,49.82,49.89,49.74,49.77,651371.0,42.4428,42.5025,42.3747,42.4002,651371.0
2021-03-29 12:10:00,49.77,49.83,49.48,49.51,604653.0,42.4002,42.4514,42.1532,42.1787,604653.0
2021-03-29 12:20:00,49.51,49.7,49.44,49.7,375792.0,42.1787,42.3406,42.1191,42.3406,375792.0
2021-03-29 12:30:00,49.7,49.86,49.68,49.85,346352.0,42.3406,42.4769,42.3236,42.4684,346352.0
2021-03-29 12:40:00,49.85,49.88,49.71,49.73,345374.0,42.4684,42.494,42.3491,42.3662,345374.0
2021-03-29 12:50:00,49.73,49.82,49.72,49.74,302267.0,42.3662,42.4428,42.3577,42.3747,302267.0
2021-03-29 13:00:00,49.75,49.94,49.71,49.91,467768.0,42.3832,42.5451,42.3491,42.5195,467768.0
2021-03-29 13:10:00,49.91,49.92,49.75,49.8,274333.0,42.5195,42.528,42.3832,42.4258,274333.0
2021-03-29 13:20:00,49.8,49.82,49.67,49.7,346438.0,42.4258,42.4428,42.3151,42.3406,346438.0
2021-03-29 13:30:00,49.7,49.86,49.66,49.79,322664.0,42.3406,42.4769,42.3065,42.4173,322664.0
2021-03-29 13:40:00,49.8,49.8,49.6,49.67,381460.0,42.4258,42.4258,42.2554,42.3151,381460.0
2021-03-29 13:50:00,49.68,49.81,49.65,49.79,246998.0,42.3236,42.4343,42.298,42.4173,246998.0
2021-03-29 14:00:00,49.79,49.94,49.72,49.93,306566.0,42.4173,42.5451,42.3577,42.5366,306566.0
2021-03-29 14:10:00,49.93,49.96,49.85,49.89,272938.0,42.5366,42.5621,42.4684,42.5025,272938.0
2021-03-29 14:20:00,49.89,49.98,49.84,49.94,230779.0,42.5025,42.5792,42.4599,42.5451,230779.0
2021-03-29 14:30:00,49.93,49.96,49.73,49.79,396350.0,42.5366,42.5621,42.3662,42.4173,396350.0
2021-03-29 14:40:00,49.8,50.03,49.78,49.97,310551.0,42.4258,42.6217,42.4088,42.5706,310551.0
2021-03-29 14:50:00,49.97,50.03,49.87,49.94,469743.0,42.5706,42.6217,42.4854,42.5451,469743.0
2021-03-29 15:00:00,49.95,50.05,49.93,50.03,466432.0,42.5536,42.6388,42.5366,42.6217,466432.0
2021-03-29 15:10:00,50.03,50.19,49.98,50.16,511713.0,42.6217,42.7581,42.5792,42.7325,511713.0
2021-03-29 15:20:00,50.17,50.26,50.12,50.21,593261.0,42.741,42.8177,42.6984,42.7751,593261.0
2021-03-29 15:30:00,50.21,50.24,50.08,50.1,595264.0,42.7751,42.8007,42.6643,42.6814,595264.0
2021-03-29 15:40:00,50.09,50.11,49.9,49.96,835387.0,42.6729,42.6899,42.511,42.5621,835387.0
2021-03-29 15:50:00,49.96,49.99,49.76,49.84,1395715.0,42.5621,42.5877,42.3917,42.4599,1395715.0
2021-03-30 09:30:00,49.32,49.58,49.24,49.39,1161958.0,42.0169,42.2384,41.9487,42.0765,1161958.0
2021-03-30 09:40:00,49.39,49.48,49.13,49.17,774959.0,42.0765,42.1532,41.855,41.8891,774959.0
2021-03-30 09:50:00,49.17,49.49,49.03,49.47,885957.0,41.8891,42.1617,41.7698,42.1447,885957.0
2021-03-30 10:00:00,49.47,49.64,49.47,49.62,873123.0,42.1447,42.2895,42.1447,42.2725,873123.0
2021-03-30 10:10:00,49.63,49.66,49.52,49.65,374246.0,42.281,42.3065,42.1873,42.298,374246.0
2021-03-30 10:20:00,49.65,49.76,49.47,49.76,480224.0,42.298,42.3917,42.1447,42.3917,480224.0
2021-03-30 10:30:00,49.75,49.78,49.59,49.77,420082.0,42.3832,42.4088,42.2469,42.4002,420082.0
2021-03-30 10:40:00,49.77,49.82,49.62,49.72,429944.0,42.4002,42.4428,42.2725,42.3577,429944.0
2021-03-30 10:50:00,49.73,49.75,49.48,49.53,380324.0,42.3662,42.3832,42.1532,42.1958,380324.0
2021-03-30 11:00:00,49.53,49.8,49.51,49.8,362211.0,42.1958,42.4258,42.1787,42.4258,362211.0
2021-03-30 11:10:00,49.8,49.93,49.76,49.89,558188.0,42.4258,42.5366,42.3917,42.5025,558188.0
2021-03-30 11:20:00,49.88,49.91,49.65,49.69,411658.0,42.494,42.5195,42.298,42.3321,411658.0
2021-03-30 11:30:00,49.69,49.71,49.56,49.58,434277.0,42.3321,42.3491,42.2213,42.2384,434277.0
2021-03-30 11:40:00,49.58,49.73,49.54,49.65,658734.0,42.2384,42.3662,42.2043,42.298,658734.0
2021-03-30 11:50:00,49.64,49.64,49.54,49.57,279405.0,42.2895,42.2895,42.2043,42.2299,279405.0
2021-03-30 12:00:00,49.56,49.66,49.55,49.63,295430.0,42.2213,42.3065,42.2128,42.281,295430.0
2021-03-30 12:10:00,49.64,49.65,49.5,49.55,329122.0,42.2895,42.298,42.1702,42.2128,329122.0
2021-03-30 12:20:00,49.54,49.54,49.42,49.48,330756.0,42.2043,42.2043,42.1021,42.1532,330756.0
2021-03-30 12:30:00,49.48,49.55,49.43,49.54,355864.0,42.1532,42.2128,42.1106,42.2043,355864.0
2021-03-30 12:40:00,49.54,49.58,49.51,49.57,533074.0,42.2043,42.2384,42.1787,42.2299,533074.0
2021-03-30 12:50:00,49.57,49.61,49.5,49.6,356561.0,42.2299,42.2639,42.1702,42.2554,356561.0
2021-03-30 13:00:00,49.59,49.61,49.48,49.48,352325.0,42.2469,42.2639,42.1532,42.1532,352325.0
2021-03-30 13:10:00,49.48,49.49,49.4,49.45,257384.0,42.1532,42.1617,42.085,42.1276,257384.0
2021-03-30 13:20:00,49.45,49.53,49.42,49.47,297325.0,42.1276,42.1958,42.1021,42.1447,297325.0
2021-03-30 13:30:00,49.46,49.49,49.36,49.48,394122.0,42.1362,42.1617,42.051,42.1532,394122.0
2021-03-30 13:40:00,49.48,49.51,49.37,49.41,1002201.0,42.1532,42.1787,42.0595,42.0936,1002201.0
2021-03-30 13:50:00,49.42,49.48,49.4,49.42,419553.0,42.1021,42.1532,42.085,42.1021,419553.0
2021-03-30 14:00:00,49.42,49.54,49.38,49.53,550490.0,42.1021,42.2043,42.068,42.1958,550490.0
2021-03-30 14:10:00,49.52,49.62,49.49,49.59,368983.0,42.1873,42.2725,42.1617,42.2469,368983.0
2021-03-30 14:20:00,49.6,49.62,49.52,49.57,332618.0,42.2554,42.2725,42.1873,42.2299,332618.0
2021-03-30 14:30:00,49.57,49.62,49.42,49.43,485040.0,42.2299,42.2725,42.1021,42.1106,485040.0
2021-03-30 14:40:00,49.43,49.49,49.39,49.42,247521.0,42.1106,42.1617,42.0765,42.1021,247521.0
2021-03-30 14:50:00,49.43,49.57,49.4,49.57,437513.0,42.1106,42.2299,42.085,42.2299,437513.0
2021-03-30 15:00:00,49.57,49.69,49.54,49.63,485134.0,42.2299,42.3321,42.2043,42.281,485134.0
2021-03-30 15:10:00,49.62,49.62,49.48,49.54,702957.0,42.2725,42.2725,42.1532,42.2043,702957.0
2021-03-30 15:20:00,49.54,49.64,49.52,49.61,654899.0,42.2043,42.2895,42.1873,42.2639,654899.0
2021-03-30 15:30:00,49.61,49.66,49.54,49.55,645892.0,42.2639,42.3065,42.2043,42.2128,645892.0
2021-03-30 15:40:00,49.55,49.56,49.45,49.48,987634.0,42.2128,42.2213,42.1276,42.1532,987634.0
2021-03-30 15:50:00,49.47,49.49,49.33,49.45,2232372.0,42.1447,42.1617,42.0254,42.1276,2232372.0
2021-03-31 09:30:00,49.38,49.5,49.26,49.43,1281346.0,42.068,42.1702,41.9658,42.1106,1281346.0
2021-03-31 09:40:00,49.43,49.52,49.27,49.28,531217.0,42.1106,42.1873,41.9743,41.9828,531217.0
2021-03-31 09:50:00,49.27,49.28,49.07,49.09,870600.0,41.9743,41.9828,41.8039,41.8209,870600.0
2021-03-31 10:00:00,49.09,49.15,48.94,48.97,686619.0,41.8209,41.8721,41.6932,41.7187,686619.0
2021-03-31 10:10:00,48.98,49.02,48.89,48.92,537967.0,41.7272,41.7613,41.6506,41.6761,537967.0
2021-03-31 10:20:00,48.91,49.09,48.86,48.95,595174.0,41.6676,41.8209,41.625,41.7017,595174.0
2021-03-31 10:30:00,48.97,49.08,48.9,49.08,637105.0,41.7187,41.8124,41.6591,41.8124,637105.0
2021-03-31 10:40:00,49.08,49.12,48.98,49.01,523472.0,41.8124,41.8465,41.7272,41.7528,523472.0
2021-03-31 10:50:00,49.01,49.14,49.0,49.09,540027.0,41.7528,41.8635,41.7443,41.8209,540027.0
2021-03-31 11:00:00,49.09,49.18,49.02,49.16,471096.0,41.8209,41.8976,41.7613,41.8806,471096.0
2021-03-31 11:10:00,49.17,49.26,49.17,49.26,488092.0,41.8891,41.9658,41.8891,41.9658,488092.0
2021-03-31 11:20:00,49.26,49.29,49.1,49.1,561393.0,41.9658,41.9913,41.8295,41.8295,561393.0
2021-03-31 11:30:00,49.09,49.11,48.99,49.08,560227.0,41.8209,41.838,41.7357,41.8124,560227.0
2021-03-31 11:40:00,49.08,49.21,49.04,49.19,367067.0,41.8124,41.9232,41.7783,41.9061,367067.0
2021-03-31 11:50:00,49.19,49.19,49.06,49.09,303442.0,41.9061,41.9061,41.7954,41.8209,303442.0
2021-03-31 12:00:00,49.09,49.13,49.01,49.12,499884.0,41.8209,41.855,41.7528,41.8465,499884.0
2021-03-31 12:10:00,49.11,49.17,49.06,49.1,223415.0,41.838,41.8891,41.7954,41.8295,223415.0
2021-03-31 12:20:00,49.1,49.11,49.03,49.09,208692.0,41.8295,41.838,41.7698,41.8209,208692.0
2021-03-31 12:30:00,49.09,49.13,49.04,49.09,203045.0,41.8209,41.855,41.7783,41.8209,203045.0
2021-03-31 12:40:00,49.09,49.13,49.07,49.08,240492.0,41.8209,41.855,41.8039,41.8124,240492.0
2021-03-31 12:50:00,49.08,49.14,49.06,49.14,225817.0,41.8124,41.8635,41.7954,41.8635,225817.0
2021-03-31 13:00:00,49.14,49.21,49.12,49.13,269932.0,41.8635,41.9232,41.8465,41.855,269932.0
2021-03-31 13:10:00,49.14,49.2,49.09,49.14,382951.0,41.8635,41.9147,41.8209,41.8635,382951.0
2021-03-31 13:20:00,49.14,49.2,49.1,49.14,472201.0,41.8635,41.9147,41.8295,41.8635,472201.0
2021-03-31 13:30:00,49.13,49.25,49.11,49.19,588689.0,41.855,41.9572,41.838,41.9061,588689.0
2021-03-31 13:40:00,49.19,49.19,49.02,49.04,472445.0,41.9061,41.9061,41.7613,41.7783,472445.0
2021-03-31 13:50:00,49.04,49.08,48.99,49.04,562937.0,41.7783,41.8124,41.7357,41.7783,562937.0
2021-03-31 14:00:00,49.03,49.08,48.98,49.0,544697.0,41.7698,41.8124,41.7272,41.7443,544697.0
2021-03-31 14:10:00,48.99,49.06,48.96,49.04,593467.0,41.7357,41.7954,41.7102,41.7783,593467.0
2021-03-31 14:20:00,49.03,49.12,49.0,49.11,680183.0,41.7698,41.8465,41.7443,41.838,680183.0
2021-03-31 14:30:00,49.11,49.21,49.07,49.08,310667.0,41.838,41.9232,41.8039,41.8124,310667.0
2021-03-31 14:40:00,49.08,49.17,49.04,49.08,411696.0,41.8124,41.8891,41.7783,41.8124,411696.0
2021-03-31 14:50:00,49.09,49.13,49.05,49.08,517256.0,41.8209,41.855,41.7869,41.8124,517256.0
2021-03-31 15:00:00,49.07,49.15,49.01,49.14,722089.0,41.8039,41.8721,41.7528,41.8635,722089.0
2021-03-31 15:10:00,49.14,49.21,49.1,49.21,345989.0,41.8635,41.9232,41.8295,41.9232,345989.0
2021-03-31 15:20:00,49.2,49.25,49.17,49.22,429097.0,41.9147,41.9572,41.8891,41.9317,429097.0
2021-03-31 15:30:00,49.22,49.29,49.08,49.09,935689.0,41.9317,41.9913,41.8124,41.8209,935689.0
2021-03-31 15:40:00,49.08,49.13,49.02,49.09,1016312.0,41.8124,41.855,41.7613,41.8209,1016312.0
2021-03-31 15:50:00,49.1,49.23,49.0,49.02,2104570.0,41.8295,41.9402,41.7443,41.7613,2104570.0
2021-04-01 09:30:00,49.28,49.52,49.1,49.18,2249644.0,41.9828,42.1873,41.8295,41.8976,2249644.0
2021-04-01 09:40:00,49.17,49.48,49.12,49.31,1417521.0,41.8891,42.1532,41.8465,42.0084,1417521.0
2021-04-01 09:50:00,49.3,49.56,49.26,49.47,867863.0,41.9998,42.2213,41.9658,42.1447,867863.0
2021-04-01 10:00:00,49.48,49.76,49.45,49.69,899626.0,42.1532,42.3917,42.1276,42.3321,899626.0
2021-04-01 10:10:00,49.7,49.8,49.59,49.72,894571.0,42.3406,42.4258,42.2469,42.3577,894571.0
2021-04-01 10:20:00,49.71,49.79,49.64,49.79,348556.0,42.3491,42.4173,42.2895,42.4173,348556.0
2021-04-01 10:30:00,49.8,49.85,49.53,49.54,1166334.0,42.4258,42.4684,42.1958,42.2043,1166334.0
2021-04-01 10:40:00,49.54,49.56,49.33,49.49,1073958.0,42.2043,42.2213,42.0254,42.1617,1073958.0
2021-04-01 10:50:00,49.48,49.5,49.33,49.44,1128434.0,42.1532,42.1702,42.0254,42.1191,1128434.0
2021-04-01 11:00:00,49.43,49.6,49.36,49.38,1082680.0,42.1106,42.2554,42.051,42.068,1082680.0
2021-04-01 11:10:00,49.37,49.44,49.26,49.34,447807.0,42.0595,42.1191,41.9658,42.0339,447807.0
2021-04-01 11:20:00,49.34,49.36,49.03,49.04,1360175.0,42.0339,42.051,41.7698,41.7783,1360175.0
2021-04-01 11:30:00,49.04,49.4,49.02,49.39,950573.0,41.7783,42.085,41.7613,42.0765,950573.0
2021-04-01 11:40:00,49.4,49.43,49.25,49.28,574461.0,42.085,42.1106,41.9572,41.9828,574461.0
2021-04-01 11:50:00,49.28,49.33,49.21,49.23,437570.0,41.9828,42.0254,41.9232,41.9402,437570.0
2021-04-01 12:00:00,49.23,49.43,49.23,49.4,404383.0,41.9402,42.1106,41.9402,42.085,404383.0
2021-04-01 12:10:00,49.4,49.54,49.38,49.54,533939.0,42.085,42.2043,42.068,42.2043,533939.0
2021-04-01 12:20:00,49.54,49.69,49.53,49.64,804216.0,42.2043,42.3321,42.1958,42.2895,804216.0
2021-04-01 12:30:00,49.65,49.77,49.62,49.76,861093.0,42.298,42.4002,42.2725,42.3917,861093.0
2021-04-01 12:40:00,49.77,49.86,49.71,49.84,762173.0,42.4002,42.4769,42.3491,42.4599,762173.0
2021-04-01 12:50:00,49.84,49.86,49.7,49.71,548842.0,42.4599,42.4769,42.3406,42.3491,548842.0
2021-04-01 13:00:00,49.71,49.88,49.7,49.84,435129.0,42.3491,42.494,42.3406,42.4599,435129.0
2021-04-01 13:10:00,49.84,49.9,49.82,49.89,433561.0,42.4599,42.511,42.4428,42.5025,433561.0
2021-04-01 13:20:00,49.89,49.95,49.84,49.91,429084.0,42.5025,42.5536,42.4599,42.5195,429084.0
2021-04-01 13:30:00,49.91,50.01,49.86,49.97,446851.0,42.5195,42.6047,42.4769,42.5706,446851.0
2021-04-01 13:40:00,49.98,50.2,49.97,50.19,786282.0,42.5792,42.7666,42.5706,42.7581,786282.0
2021-04-01 13:50:00,50.2,50.2,50.09,50.15,700162.0,42.7666,42.7666,42.6729,42.724,700162.0
2021-04-01 14:00:00,50.14,50.17,50.05,50.12,563561.0,42.7155,42.741,42.6388,42.6984,563561.0
2021-04-01 14:10:00,50.13,50.16,49.97,49.98,448977.0,42.7069,42.7325,42.5706,42.5792,448977.0
2021-04-01 14:20:00,49.98,50.1,49.95,50.1,364812.0,42.5792,42.6814,42.5536,42.6814,364812.0
2021-04-01 14:30:00,50.08,50.14,50.05,50.12,338332.0,42.6643,42.7155,42.6388,42.6984,338332.0
2021-04-01 14:40:00,50.13,50.15,50.06,50.14,227187.0,42.7069,42.724,42.6473,42.7155,227187.0
2021-04-01 14:50:00,50.13,50.16,50.08,50.13,398808.0,42.7069,42.7325,42.6643,42.7069,398808.0
2021-04-01 15:00:00,50.13,50.2,50.12,50.16,512554.0,42.7069,42.7666,42.6984,42.7325,512554.0
2021-04-01 15:10:00,50.17,50.2,50.07,50.15,495891.0,42.741,42.7666,42.6558,42.724,495891.0
2021-04-01 15:20:00,50.14,50.19,50.05,50.06,749188.0,42.7155,42.7581,42.6388,42.6473,749188.0
2021-04-01 15:30:00,50.07,50.28,50.06,50.23,1391185.0,42.6558,42.8347,42.6473,42.7921,1391185.0
2021-04-01 15:40:00,50.23,50.27,50.17,50.23,1080769.0,42.7921,42.8262,42.741,42.7921,1080769.0
2021-04-01 15:50:00,50.23,50.33,50.21,50.31,2166492.0,42.7921,42.8773,42.7751,42.8603,2166492.0
2021-04-05 09:30:00,50.21,50.23,49.71,49.71,1496424.0,42.7751,42.7921,42.3491,42.3491,1496424.0
2021-04-05 09:40:00,49.7,49.76,49.54,49.56,767636.0,42.3406,42.3917,42.2043,42.2213,767636.0
2021-04-05 09:50:00,49.54,49.74,49.45,49.69,724582.0,42.2043,42.3747,42.1276,42.3321,724582.0
2021-04-05 10:00:00,49.68,49.68,49.5,49.54,583339.0,42.3236,42.3236,42.1702,42.2043,583339.0
2021-04-05 10:10:00,49.53,49.54,49.31,49.43,949717.0,42.1958,42.2043,42.0084,42.1106,949717.0
2021-04-05 10:20:00,49.43,49.55,49.33,49.42,571116.0,42.1106,42.2128,42.0254,42.1021,571116.0
2021-04-05 10:30:00,49.41,49.55,49.4,49.5,457123.0,42.0936,42.2128,42.085,42.1702,457123.0
2021-04-05 10:40:00,49.49,49.63,49.49,49.53,342199.0,42.1617,42.281,42.1617,42.1958,342199.0
2021-04-05 10:50:00,49.51,49.66,49.49,49.55,495798.0,42.1787,42.3065,42.1617,42.2128,495798.0
2021-04-05 11:00:00,49.54,49.75,49.52,49.71,606295.0,42.2043,42.3832,42.1873,42.3491,606295.0
2021-04-05 11:10:00,49.71,49.72,49.49,49.51,362225.0,42.3491,42.3577,42.1617,42.1787,362225.0
2021-04-05 11:20:00,49.5,49.56,49.46,49.55,352838.0,42.1702,42.2213,42.1362,42.2128,352838.0
2021-04-05 11:30:00,49.56,49.59,49.49,49.57,356135.0,42.2213,42.2469,42.1617,42.2299,356135.0
2021-04-05 11:40:00,49.57,49.57,49.46,49.5,444494.0,42.2299,42.2299,42.1362,42.1702,444494.0
2021-04-05 11:50:00,49.5,49.54,49.42,49.5,384395.0,42.1702,42.2043,42.1021,42.1702,384395.0
2021-04-05 12:00:00,49.49,49.49,49.38,49.38,397490.0,42.1617,42.1617,42.068,42.068,397490.0
2021-04-05 12:10:00,49.37,49.45,49.31,49.32,407755.0,42.0595,42.1276,42.0084,42.0169,407755.0
2021-04-05 12:20:00,49.31,49.38,49.15,49.16,1469583.0,42.0084,42.068,41.8721,41.8806,1469583.0
2021-04-05 12:30:00,49.16,49.18,48.92,49.02,621369.0,41.8806,41.8976,41.6761,41.7613,621369.0
2021-04-05 12:40:00,49.03,49.07,48.99,49.03,389624.0,41.7698,41.8039,41.7357,41.7698,389624.0
2021-04-05 12:50:00,49.03,49.06,48.83,48.83,612937.0,41.7698,41.7954,41.5994,41.5994,612937.0
2021-04-05 13:00:00,48.83,48.95,48.82,48.94,556720.0,41.5994,41.7017,41.5909,41.6932,556720.0
2021-04-05 13:10:00,48.94,48.97,48.82,48.94,561040.0,41.6932,41.7187,41.5909,41.6932,561040.0
2021-04-05 13:20:00,48.93,49.07,48.91,49.01,369867.0,41.6846,41.8039,41.6676,41.7528,369867.0
2021-04-05 13:30:00,49.0,49.13,49.0,49.08,356262.0,41.7443,41.855,41.7443,41.8124,356262.0
2021-04-05 13:40:00,49.08,49.14,49.02,49.11,463422.0,41.8124,41.8635,41.7613,41.838,463422.0
2021-04-05 13:50:00,49.1,49.12,49.0,49.07,262047.0,41.8295,41.8465,41.7443,41.8039,262047.0
2021-04-05 14:00:00,49.06,49.06,48.95,48.99,494512.0,41.7954,41.7954,41.7017,41.7357,494512.0
2021-04-05 14:10:00,49.0,49.04,48.96,49.02,291814.0,41.7443,41.7783,41.7102,41.7613,291814.0
2021-04-05 14:20:00,49.02,49.06,49.0,49.04,380283.0,41.7613,41.7954,41.7443,41.7783,380283.0
2021-04-05 14:30:00,49.04,49.11,49.01,49.09,291355.0,41.7783,41.838,41.7528,41.8209,291355.0
2021-04-05 14:40:00,49.09,49.12,48.99,49.05,439321.0,41.8209,41.8465,41.7357,41.7869,439321.0
2021-04-05 14:50:00,49.04,49.09,48.94,48.94,300804.0,41.7783,41.8209,41.6932,41.6932,300804.0
2021-04-05 15:00:00,48.95,49.14,48.94,49.12,659547.0,41.7017,41.8635,41.6932,41.8465,659547.0
2021-04-05 15:10:00,49.12,49.18,49.1,49.17,563074.0,41.8465,41.8976,41.8295,41.8891,563074.0
2021-04-05 15:20:00,49.18,49.27,49.12,49.14,876044.0,41.8976,41.9743,41.8465,41.8635,876044.0
2021-04-05 15:30:00,49.14,49.21,49.11,49.17,894355.0,41.8635,41.9232,41.838,41.8891,894355.0
2021-04-05 15:40:00,49.16,49.24,49.07,49.14,2052009.0,41.8806,41.9487,41.8039,41.8635,2052009.0
2021-04-05 15:50:00,49.15,49.19,49.07,49.08,2067250.0,41.8721,41.9061,41.8039,41.8124,2067250.0
2021-04-06 09:30:00,49.35,49.77,49.3,49.59,2244051.0,42.0424,42.4002,41.9998,42.2469,2244051.0
2021-04-06 09:40:00,49.58,49.8,49.57,49.78,676573.0,42.2384,42.4258,42.2299,42.4088,676573.0
2021-04-06 09:50:00,49.78,49.98,49.75,49.95,791912.0,42.4088,42.5792,42.3832,42.5536,791912.0
2021-04-06 10:00:00,49.94,50.01,49.82,49.93,708087.0,42.5451,42.6047,42.4428,42.5366,708087.0
2021-04-06 10:10:00,49.93,49.98,49.8,49.91,450300.0,42.5366,42.5792,42.4258,42.5195,450300.0
2021-04-06 10:20:00,49.91,49.94,49.75,49.76,615355.0,42.5195,42.5451,42.3832,42.3917,615355.0
2021-04-06 10:30:00,49.77,49.89,49.64,49.85,527045.0,42.4002,42.5025,42.2895,42.4684,527045.0
2021-04-06 10:40:00,49.85,49.88,49.69,49.69,442913.0,42.4684,42.494,42.3321,42.3321,442913.0
2021-04-06 10:50:00,49.68,49.71,49.54,49.58,601306.0,42.3236,42.3491,42.2043,42.2384,601306.0
2021-04-06 11:00:00,49.58,49.58,49.36,49.52,638004.0,42.2384,42.2384,42.051,42.1873,638004.0
2021-04-06 11:10:00,49.53,49.53,49.33,49.44,594462.0,42.1958,42.1958,42.0254,42.1191,594462.0
2021-04-06 11:20:00,49.43,49.49,49.34,49.37,544693.0,42.1106,42.1617,42.0339,42.0595,544693.0
2021-04-06 11:30:00,49.37,49.4,49.29,49.33,578406.0,42.0595,42.085,41.9913,42.0254,578406.0
2021-04-06 11:40:00,49.32,49.36,49.21,49.34,652636.0,42.0169,42.051,41.9232,42.0339,652636.0
2021-04-06 11:50:00,49.35,49.37,49.21,49.26,578301.0,42.0424,42.0595,41.9232,41.9658,578301.0
2021-04-06 12:00:00,49.25,49.35,49.24,49.25,447841.0,41.9572,42.0424,41.9487,41.9572,447841.0
2021-04-06 12:10:00,49.25,49.26,49.11,49.13,515192.0,41.9572,41.9658,41.838,41.855,515192.0
2021-04-06 12:20:00,49.14,49.26,49.11,49.24,463205.0,41.8635,41.9658,41.838,41.9487,463205.0
2021-04-06 12:30:00,49.23,49.24,49.05,49.06,436298.0,41.9402,41.9487,41.7869,41.7954,436298.0
2021-04-06 12:40:00,49.06,49.09,48.97,49.01,558027.0,41.7954,41.8209,41.7187,41.7528,558027.0
2021-04-06 12:50:00,49.01,49.13,49.0,49.12,423364.0,41.7528,41.855,41.7443,41.8465,423364.0
2021-04-06 13:00:00,49.12,49.17,49.07,49.08,413739.0,41.8465,41.8891,41.8039,41.8124,413739.0
2021-04-06 13:10:00,49.08,49.08,48.97,49.01,529732.0,41.8124,41.8124,41.7187,41.7528,529732.0
2021-04-06 13:20:00,49.01,49.06,48.92,48.94,410715.0,41.7528,41.7954,41.6761,41.6932,410715.0
2021-04-06 13:30:00,48.94,49.02,48.9,49.02,498082.0,41.6932,41.7613,41.6591,41.7613,498082.0
2021-04-06 13:40:00,49.02,49.06,48.93,48.97,355049.0,41.7613,41.7954,41.6846,41.7187,355049.0
2021-04-06 13:50:00,48.97,49.01,48.93,48.98,399235.0,41.7187,41.7528,41.6846,41.7272,399235.0
2021-04-06 14:00:00,48.99,49.05,48.94,48.99,521652.0,41.7357,41.7869,41.6932,41.7357,521652.0
2021-04-06 14:10:00,48.98,49.04,48.95,48.96,389584.0,41.7272,41.7783,41.7017,41.7102,389584.0
2021-04-06 14:20:00,48.96,48.97,48.91,48.95,345221.0,41.7102,41.7187,41.6676,41.7017,345221.0
2021-04-06 14:30:00,48.94,49.02,48.9,48.91,463354.0,41.6932,41.7613,41.6591,41.6676,463354.0
2021-04-06 14:40:00,48.91,49.03,48.9,49.03,664928.0,41.6676,41.7698,41.6591,41.7698,664928.0
2021-04-06 14:50:00,49.03,49.05,48.94,48.97,357698.0,41.7698,41.7869,41.6932,41.7187,357698.0
2021-04-06 15:00:00,48.96,49.0,48.93,48.95,442374.0,41.7102,41.7443,41.6846,41.7017,442374.0
2021-04-06 15:10:00,48.95,49.01,48.92,49.01,393475.0,41.7017,41.7528,41.6761,41.7528,393475.0
2021-04-06 15:20:00,49.0,49.04,48.96,48.99,385873.0,41.7443,41.7783,41.7102,41.7357,385873.0
2021-04-06 15:30:00,49.0,49.07,48.96,49.04,1140885.0,41.7443,41.8039,41.7102,41.7783,1140885.0
2021-04-06 15:40:00,49.04,49.08,48.99,49.01,706674.0,41.7783,41.8124,41.7357,41.7528,706674.0
2021-04-06 15:50:00,49.02,49.03,48.92,48.95,1530190.0,41.7613,41.7698,41.6761,41.7017,1530190.0
2021-04-07 09:30:00,49.0,49.27,48.86,49.19,1095762.0,41.7443,41.9743,41.625,41.9061,1095762.0
2021-04-07 09:40:00,49.2,49.22,49.08,49.12,432748.0,41.9147,41.9317,41.8124,41.8465,432748.0
2021-04-07 09:50:00,49.12,49.25,49.02,49.19,3459150.0,41.8465,41.9572,41.7613,41.9061,3459150.0
2021-04-07 10:00:00,49.19,49.19,49.01,49.12,808741.0,41.9061,41.9061,41.7528,41.8465,808741.0
2021-04-07 10:10:00,49.12,49.14,49.01,49.09,699849.0,41.8465,41.8635,41.7528,41.8209,699849.0
2021-04-07 10:20:00,49.08,49.19,49.06,49.12,535881.0,41.8124,41.9061,41.7954,41.8465,535881.0
2021-04-07 10:30:00,49.12,49.14,49.0,49.01,523966.0,41.8465,41.8635,41.7443,41.7528,523966.0
2021-04-07 10:40:00,49.02,49.13,49.0,49.07,346671.0,41.7613,41.855,41.7443,41.8039,346671.0
2021-04-07 10:50:00,49.07,49.13,49.05,49.1,368379.0,41.8039,41.855,41.7869,41.8295,368379.0
2021-04-07 11:00:00,49.1,49.14,48.97,49.09,618300.0,41.8295,41.8635,41.7187,41.8209,618300.0
2021-04-07 11:10:00,49.09,49.18,49.01,49.01,522979.0,41.8209,41.8976,41.7528,41.7528,522979.0
2021-04-07 11:20:00,49.0,49.12,48.98,49.1,535496.0,41.7443,41.8465,41.7272,41.8295,535496.0
2021-04-07 11:30:00,49.11,49.11,48.92,48.94,426350.0,41.838,41.838,41.6761,41.6932,426350.0
2021-04-07 11:40:00,48.94,49.03,48.91,48.95,498617.0,41.6932,41.7698,41.6676,41.7017,498617.0
2021-04-07 11:50:00,48.94,48.95,48.86,48.94,548537.0,41.6932,41.7017,41.625,41.6932,548537.0
2021-04-07 12:00:00,48.95,48.96,48.85,48.86,224522.0,41.7017,41.7102,41.6165,41.625,224522.0
2021-04-07 12:10:00,48.86,48.89,48.82,48.89,479402.0,41.625,41.6506,41.5909,41.6506,479402.0
2021-04-07 12:20:00,48.89,48.95,48.87,48.94,454082.0,41.6506,41.7017,41.6335,41.6932,454082.0
2021-04-07 12:30:00,48.94,49.13,48.93,49.12,607263.0,41.6932,41.855,41.6846,41.8465,607263.0
2021-04-07 12:40:00,49.12,49.16,49.08,49.1,501837.0,41.8465,41.8806,41.8124,41.8295,501837.0
2021-04-07 12:50:00,49.1,49.27,49.1,49.26,623059.0,41.8295,41.9743,41.8295,41.9658,623059.0
2021-04-07 13:00:00,49.27,49.35,49.25,49.26,538872.0,41.9743,42.0424,41.9572,41.9658,538872.0
2021-04-07 13:10:00,49.27,49.3,49.23,49.25,420429.0,41.9743,41.9998,41.9402,41.9572,420429.0
2021-04-07 13:20:00,49.25,49.32,49.24,49.3,337913.0,41.9572,42.0169,41.9487,41.9998,337913.0
2021-04-07 13:30:00,49.3,49.31,49.24,49.31,518136.0,41.9998,42.0084,41.9487,42.0084,518136.0
2021-04-07 13:40:00,49.31,49.37,49.3,49.33,298693.0,42.0084,42.0595,41.9998,42.0254,298693.0
2021-04-07 13:50:00,49.33,49.35,49.25,49.29,453444.0,42.0254,42.0424,41.9572,41.9913,453444.0
2021-04-07 14:00:00,49.29,49.35,49.24,49.34,469475.0,41.9913,42.0424,41.9487,42.0339,469475.0
2021-04-07 14:10:00,49.35,49.4,49.24,49.24,428529.0,42.0424,42.085,41.9487,41.9487,428529.0
2021-04-07 14:20:00,49.24,49.32,49.22,49.23,321610.0,41.9487,42.0169,41.9317,41.9402,321610.0
2021-04-07 14:30:00,49.22,49.26,49.19,49.26,349789.0,41.9317,41.9658,41.9061,41.9658,349789.0
2021-04-07 14:40:00,49.26,49.3,49.23,49.3,345851.0,41.9658,41.9998,41.9402,41.9998,345851.0
2021-04-07 14:50:00,49.3,49.31,49.2,49.22,289289.0,41.9998,42.0084,41.9147,41.9317,289289.0
2021-04-07 15:00:00,49.22,49.23,49.14,49.23,355345.0,41.9317,41.9402,41.8635,41.9402,355345.0
2021-04-07 15:10:00,49.23,49.23,49.14,49.15,384311.0,41.9402,41.9402,41.8635,41.8721,384311.0
2021-04-07 15:20:00,49.15,49.2,49.1,49.11,642272.0,41.8721,41.9147,41.8295,41.838,642272.0
2021-04-07 15:30:00,49.11,49.15,49.07,49.14,462827.0,41.838,41.8721,41.8039,41.8635,462827.0
2021-04-07 15:40:00,49.15,49.2,49.1,49.16,583246.0,41.8721,41.9147,41.8295,41.8806,583246.0
2021-04-07 15:50:00,49.16,49.23,49.12,49.18,1681130.0,41.8806,41.9402,41.8465,41.8976,1681130.0
2021-04-08 09:30:00,48.8,48.81,48.21,48.28,1768753.0,41.5739,41.5824,41.0712,41.1309,1768753.0
2021-04-08 09:40:00,48.26,48.3,47.95,48.04,2211680.0,41.1138,41.1479,40.8497,40.9264,2211680.0
2021-04-08 09:50:00,48.03,48.26,47.97,48.25,1257909.0,40.9179,41.1138,40.8668,41.1053,1257909.0
2021-04-08 10:00:00,48.25,48.3,48.06,48.2,911232.0,41.1053,41.1479,40.9435,41.0627,911232.0
2021-04-08 10:10:00,48.2,48.23,48.11,48.22,810536.0,41.0627,41.0883,40.9861,41.0798,810536.0
2021-04-08 10:20:00,48.22,48.3,48.21,48.29,1696795.0,41.0798,41.1479,41.0712,41.1394,1696795.0
2021-04-08 10:30:00,48.29,48.29,48.2,48.25,714472.0,41.1394,41.1394,41.0627,41.1053,714472.0
2021-04-08 10:40:00,48.25,48.36,48.23,48.25,1190957.0,41.1053,41.199,41.0883,41.1053,1190957.0
2021-04-08 10:50:00,48.25,48.28,48.15,48.18,825862.0,41.1053,41.1309,41.0201,41.0457,825862.0
2021-04-08 11:00:00,48.18,48.29,48.18,48.28,736629.0,41.0457,41.1394,41.0457,41.1309,736629.0
2021-04-08 11:10:00,48.28,48.41,48.27,48.34,557715.0,41.1309,41.2416,41.1224,41.182,557715.0
2021-04-08 11:20:00,48.34,48.37,48.24,48.24,310102.0,41.182,41.2076,41.0968,41.0968,310102.0
2021-04-08 11:30:00,48.25,48.49,48.24,48.47,717434.0,41.1053,41.3098,41.0968,41.2927,717434.0
2021-04-08 11:40:00,48.47,48.55,48.42,48.43,446876.0,41.2927,41.3609,41.2502,41.2587,446876.0
2021-04-08 11:50:00,48.43,48.53,48.42,48.46,382594.0,41.2587,41.3439,41.2502,41.2842,382594.0
2021-04-08 12:00:00,48.47,48.51,48.44,48.5,768996.0,41.2927,41.3268,41.2672,41.3183,768996.0
2021-04-08 12:10:00,48.5,48.59,48.5,48.58,569056.0,41.3183,41.395,41.3183,41.3865,569056.0
2021-04-08 12:20:00,48.58,48.61,48.49,48.51,898284.0,41.3865,41.412,41.3098,41.3268,898284.0
2021-04-08 12:30:00,48.51,48.57,48.46,48.47,297244.0,41.3268,41.3779,41.2842,41.2927,297244.0
2021-04-08 12:40:00,48.46,48.5,48.41,48.44,461060.0,41.2842,41.3183,41.2416,41.2672,461060.0
2021-04-08 12:50:00,48.45,48.46,48.33,48.36,701313.0,41.2757,41.2842,41.1735,41.199,701313.0
2021-04-08 13:00:00,48.36,48.42,48.33,48.4,544972.0,41.199,41.2502,41.1735,41.2331,544972.0
2021-04-08 13:10:00,48.39,48.49,48.38,48.44,344804.0,41.2246,41.3098,41.2161,41.2672,344804.0
2021-04-08 13:20:00,48.43,48.46,48.41,48.43,380899.0,41.2587,41.2842,41.2416,41.2587,380899.0
2021-04-08 13:30:00,48.44,48.44,48.29,48.32,551653.0,41.2672,41.2672,41.1394,41.165,551653.0
2021-04-08 13:40:00,48.31,48.36,48.28,48.34,432556.0,41.1564,41.199,41.1309,41.182,432556.0
2021-04-08 13:50:00,48.34,48.36,48.29,48.32,389267.0,41.182,41.199,41.1394,41.165,389267.0
2021-04-08 14:00:00,48.31,48.37,48.3,48.37,345617.0,41.1564,41.2076,41.1479,41.2076,345617.0
2021-04-08 14:10:00,48.37,48.4,48.31,48.32,451926.0,41.2076,41.2331,41.1564,41.165,451926.0
2021-04-08 14:20:00,48.31,48.38,48.31,48.37,359128.0,41.1564,41.2161,41.1564,41.2076,359128.0
2021-04-08 14:30:00,48.38,48.45,48.36,48.44,434495.0,41.2161,41.2757,41.199,41.2672,434495.0
2021-04-08 14:40:00,48.43,48.49,48.42,48.48,517386.0,41.2587,41.3098,41.2502,41.3013,517386.0
2021-04-08 14:50:00,48.48,48.58,48.47,48.57,441807.0,41.3013,41.3865,41.2927,41.3779,441807.0
2021-04-08 15:00:00,48.57,48.64,48.53,48.58,642358.0,41.3779,41.4376,41.3439,41.3865,642358.0
2021-04-08 15:10:00,48.58,48.59,48.53,48.55,274857.0,41.3865,41.395,41.3439,41.3609,274857.0
2021-04-08 15:20:00,48.55,48.56,48.5,48.54,703041.0,41.3609,41.3694,41.3183,41.3524,703041.0
2021-04-08 15:30:00,48.54,48.56,48.42,48.45,706044.0,41.3524,41.3694,41.2502,41.2757,706044.0
2021-04-08 15:40:00,48.45,48.51,48.39,48.51,1368391.0,41.2757,41.3268,41.2246,41.3268,1368391.0
2021-04-08 15:50:00,48.5,48.57,48.49,48.51,2020298.0,41.3183,41.3779,41.3098,41.3268,2020298.0
2021-04-09 09:30:00,48.5,48.75,48.41,48.71,1705916.0,41.3183,41.5313,41.2416,41.4972,1705916.0
2021-04-09 09:40:00,48.7,48.83,48.57,48.8,549251.0,41.4887,41.5994,41.3779,41.5739,549251.0
2021-04-09 09:50:00,48.81,48.92,48.75,48.83,439697.0,41.5824,41.6761,41.5313,41.5994,439697.0
2021-04-09 10:00:00,48.82,48.85,48.43,48.44,760664.0,41.5909,41.6165,41.2587,41.2672,760664.0
2021-04-09 10:10:00,48.44,48.44,48.31,48.33,497469.0,41.2672,41.2672,41.1564,41.1735,497469.0
2021-04-09 10:20:00,48.32,48.41,48.18,48.22,544989.0,41.165,41.2416,41.0457,41.0798,544989.0
2021-04-09 10:30:00,48.21,48.31,48.18,48.25,456056.0,41.0712,41.1564,41.0457,41.1053,456056.0
2021-04-09 10:40:00,48.25,48.3,48.21,48.29,391463.0,41.1053,41.1479,41.0712,41.1394,391463.0
2021-04-09 10:50:00,48.29,48.37,48.28,48.31,445214.0,41.1394,41.2076,41.1309,41.1564,445214.0
2021-04-09 11:00:00,48.31,48.38,48.27,48.3,493088.0,41.1564,41.2161,41.1224,41.1479,493088.0
2021-04-09 11:10:00,48.31,48.44,48.31,48.37,321708.0,41.1564,41.2672,41.1564,41.2076,321708.0
2021-04-09 11:20:00,48.37,48.37,48.23,48.29,295699.0,41.2076,41.2076,41.0883,41.1394,295699.0
2021-04-09 11:30:00,48.29,48.34,48.25,48.26,345870.0,41.1394,41.182,41.1053,41.1138,345870.0
2021-04-09 11:40:00,48.26,48.34,48.23,48.33,317581.0,41.1138,41.182,41.0883,41.1735,317581.0
2021-04-09 11:50:00,48.34,48.38,48.22,48.26,443909.0,41.182,41.2161,41.0798,41.1138,443909.0
2021-04-09 12:00:00,48.25,48.25,48.09,48.12,314179.0,41.1053,41.1053,40.969,40.9946,314179.0
2021-04-09 12:10:00,48.12,48.14,48.07,48.13,455036.0,40.9946,41.0116,40.952,41.0031,455036.0
2021-04-09 12:20:00,48.13,48.14,48.05,48.11,451345.0,41.0031,41.0116,40.9349,40.9861,451345.0
2021-04-09 12:30:00,48.11,48.12,48.06,48.1,236244.0,40.9861,40.9946,40.9435,40.9775,236244.0
2021-04-09 12:40:00,48.09,48.18,48.09,48.12,373481.0,40.969,41.0457,40.969,40.9946,373481.0
2021-04-09 12:50:00,48.12,48.15,48.07,48.13,324150.0,40.9946,41.0201,40.952,41.0031,324150.0
2021-04-09 13:00:00,48.13,48.15,48.09,48.14,362803.0,41.0031,41.0201,40.969,41.0116,362803.0
2021-04-09 13:10:00,48.14,48.16,48.07,48.09,266555.0,41.0116,41.0287,40.952,40.969,266555.0
2021-04-09 13:20:00,48.09,48.13,48.05,48.1,165442.0,40.969,41.0031,40.9349,40.9775,165442.0
2021-04-09 13:30:00,48.1,48.11,47.99,48.04,560363.0,40.9775,40.9861,40.8838,40.9264,560363.0
2021-04-09 13:40:00,48.05,48.05,47.97,48.01,325164.0,40.9349,40.9349,40.8668,40.9009,325164.0
2021-04-09 13:50:00,48.02,48.1,47.99,48.07,401143.0,40.9094,40.9775,40.8838,40.952,401143.0
2021-04-09 14:00:00,48.06,48.08,48.01,48.03,206924.0,40.9435,40.9605,40.9009,40.9179,206924.0
2021-04-09 14:10:00,48.03,48.13,48.0,48.13,447892.0,40.9179,41.0031,40.8923,41.0031,447892.0
2021-04-09 14:20:00,48.13,48.26,48.12,48.23,469067.0,41.0031,41.1138,40.9946,41.0883,469067.0
2021-04-09 14:30:00,48.22,48.26,48.19,48.23,480838.0,41.0798,41.1138,41.0542,41.0883,480838.0
2021-04-09 14:40:00,48.23,48.27,48.18,48.18,187794.0,41.0883,41.1224,41.0457,41.0457,187794.0
2021-04-09 14:50:00,48.18,48.21,48.13,48.18,286106.0,41.0457,41.0712,41.0031,41.0457,286106.0
2021-04-09 15:00:00,48.18,48.23,48.16,48.17,294423.0,41.0457,41.0883,41.0287,41.0372,294423.0
2021-04-09 15:10:00,48.17,48.19,48.13,48.19,436118.0,41.0372,41.0542,41.0031,41.0542,436118.0
2021-04-09 15:20:00,48.18,48.3,48.16,48.27,455374.0,41.0457,41.1479,41.0287,41.1224,455374.0
2021-04-09 15:30:00,48.27,48.3,48.22,48.22,598595.0,41.1224,41.1479,41.0798,41.0798,598595.0
2021-04-09 15:40:00,48.23,48.24,48.17,48.21,581249.0,41.0883,41.0968,41.0372,41.0712,581249.0
2021-04-09 15:50:00,48.21,48.27,48.19,48.24,2311308.0,41.0712,41.1224,41.0542,41.0968,2311308.0
2021-04-12 09:30:00,48.6,48.96,48.6,48.76,1302581.0,41.4035,41.7102,41.4035,41.5398,1302581.0
2021-04-12 09:40:00,48.76,48.76,48.54,48.55,497484.0,41.5398,41.5398,41.3524,41.3609,497484.0
2021-04-12 09:50:00,48.56,48.66,48.45,48.48,502216.0,41.3694,41.4546,41.2757,41.3013,502216.0
2021-04-12 10:00:00,48.46,48.59,48.44,48.55,362229.0,41.2842,41.395,41.2672,41.3609,362229.0
2021-04-12 10:10:00,48.55,48.55,48.35,48.43,450283.0,41.3609,41.3609,41.1905,41.2587,450283.0
2021-04-12 10:20:00,48.43,48.48,48.34,48.38,531581.0,41.2587,41.3013,41.182,41.2161,531581.0
2021-04-12 10:30:00,48.39,48.4,48.28,48.34,403273.0,41.2246,41.2331,41.1309,41.182,403273.0
2021-04-12 10:40:00,48.35,48.37,48.26,48.34,554767.0,41.1905,41.2076,41.1138,41.182,554767.0
2021-04-12 10:50:00,48.34,48.35,48.23,48.28,471947.0,41.182,41.1905,41.0883,41.1309,471947.0
2021-04-12 11:00:00,48.27,48.27,48.11,48.12,412767.0,41.1224,41.1224,40.9861,40.9946,412767.0
2021-04-12 11:10:00,48.12,48.24,48.09,48.23,653188.0,40.9946,41.0968,40.969,41.0883,653188.0
2021-04-12 11:20:00,48.24,48.27,48.19,48.23,286815.0,41.0968,41.1224,41.0542,41.0883,286815.0
2021-04-12 11:30:00,48.23,48.31,48.2,48.25,396455.0,41.0883,41.1564,41.0627,41.1053,396455.0
2021-04-12 11:40:00,48.26,48.29,48.2,48.24,386539.0,41.1138,41.1394,41.0627,41.0968,386539.0
2021-04-12 11:50:00,48.25,48.29,48.21,48.22,209946.0,41.1053,41.1394,41.0712,41.0798,209946.0
2021-04-12 12:00:00,48.22,48.22,48.12,48.13,366038.0,41.0798,41.0798,40.9946,41.0031,366038.0
2021-04-12 12:10:00,48.13,48.21,48.11,48.18,467117.0,41.0031,41.0712,40.9861,41.0457,467117.0
2021-04-12 12:20:00,48.18,48.2,48.08,48.09,457414.0,41.0457,41.0627,40.9605,40.969,457414.0
2021-04-12 12:30:00,48.09,48.16,48.07,48.14,460136.0,40.969,41.0287,40.952,41.0116,460136.0
2021-04-12 12:40:00,48.13,48.15,48.1,48.14,214921.0,41.0031,41.0201,40.9775,41.0116,214921.0
2021-04-12 12:50:00,48.13,48.15,48.09,48.09,162403.0,41.0031,41.0201,40.969,40.969,162403.0
2021-04-12 13:00:00,48.09,48.09,47.93,47.94,540162.0,40.969,40.969,40.8327,40.8412,540162.0
2021-04-12 13:10:00,47.94,47.95,47.87,47.88,380326.0,40.8412,40.8497,40.7816,40.7901,380326.0
2021-04-12 13:20:00,47.88,47.96,47.83,47.94,477471.0,40.7901,40.8583,40.7475,40.8412,477471.0
2021-04-12 13:30:00,47.94,47.94,47.83,47.84,385307.0,40.8412,40.8412,40.7475,40.756,385307.0
2021-04-12 13:40:00,47.84,47.86,47.8,47.81,286602.0,40.756,40.7731,40.722,40.7305,286602.0
2021-04-12 13:50:00,47.81,47.83,47.72,47.75,344210.0,40.7305,40.7475,40.6538,40.6794,344210.0
2021-04-12 14:00:00,47.75,47.79,47.64,47.66,582171.0,40.6794,40.7134,40.5857,40.6027,582171.0
2021-04-12 14:10:00,47.67,47.82,47.67,47.8,221895.0,40.6112,40.739,40.6112,40.722,221895.0
2021-04-12 14:20:00,47.8,47.83,47.76,47.82,241584.0,40.722,40.7475,40.6879,40.739,241584.0
2021-04-12 14:30:00,47.82,47.82,47.7,47.79,284467.0,40.739,40.739,40.6368,40.7134,284467.0
2021-04-12 14:40:00,47.8,47.8,47.73,47.75,241395.0,40.722,40.722,40.6623,40.6794,241395.0
2021-04-12 14:50:00,47.75,47.77,47.72,47.74,312252.0,40.6794,40.6964,40.6538,40.6708,312252.0
2021-04-12 15:00:00,47.73,47.8,47.69,47.78,472261.0,40.6623,40.722,40.6282,40.7049,472261.0
2021-04-12 15:10:00,47.79,47.8,47.75,47.77,462410.0,40.7134,40.722,40.6794,40.6964,462410.0
2021-04-12 15:20:00,47.77,47.9,47.76,47.84,433288.0,40.6964,40.8072,40.6879,40.756,433288.0
2021-04-12 15:30:00,47.84,47.89,47.79,47.88,558342.0,40.756,40.7986,40.7134,40.7901,558342.0
2021-04-12 15:40:00,47.87,47.88,47.74,47.78,748889.0,40.7816,40.7901,40.6708,40.7049,748889.0
2021-04-12 15:50:00,47.79,47.88,47.77,47.8,1715460.0,40.7134,40.7901,40.6964,40.722,1715460.0
2021-04-13 09:30:00,47.73,47.77,47.44,47.47,1267229.0,40.6623,40.6964,40.4153,40.4408,1267229.0
2021-04-13 09:40:00,47.46,47.58,47.38,47.5,1655050.0,40.4323,40.5345,40.3642,40.4664,1655050.0
2021-04-13 09:50:00,47.5,47.68,47.46,47.65,720318.0,40.4664,40.6197,40.4323,40.5942,720318.0
2021-04-13 10:00:00,47.65,47.9,47.64,47.73,843925.0,40.5942,40.8072,40.5857,40.6623,843925.0
2021-04-13 10:10:00,47.73,47.78,47.65,47.77,603935.0,40.6623,40.7049,40.5942,40.6964,603935.0
2021-04-13 10:20:00,47.76,47.9,47.75,47.86,594300.0,40.6879,40.8072,40.6794,40.7731,594300.0
2021-04-13 10:30:00,47.86,48.0,47.81,47.83,842119.0,40.7731,40.8923,40.7305,40.7475,842119.0
2021-04-13 10:40:00,47.83,47.88,47.75,47.78,269882.0,40.7475,40.7901,40.6794,40.7049,269882.0
2021-04-13 10:50:00,47.78,47.9,47.72,47.89,563875.0,40.7049,40.8072,40.6538,40.7986,563875.0
2021-04-13 11:00:00,47.9,48.02,47.85,48.01,556228.0,40.8072,40.9094,40.7646,40.9009,556228.0
2021-04-13 11:10:00,48.01,48.08,47.99,48.06,757973.0,40.9009,40.9605,40.8838,40.9435,757973.0
2021-04-13 11:20:00,48.05,48.12,47.97,48.02,1136643.0,40.9349,40.9946,40.8668,40.9094,1136643.0
2021-04-13 11:30:00,48.02,48.05,47.96,47.96,544901.0,40.9094,40.9349,40.8583,40.8583,544901.0
2021-04-13 11:40:00,47.96,47.99,47.92,47.93,254288.0,40.8583,40.8838,40.8242,40.8327,254288.0
2021-04-13 11:50:00,47.93,48.03,47.91,48.03,267275.0,40.8327,40.9179,40.8157,40.9179,267275.0
2021-04-13 12:00:00,48.04,48.11,48.02,48.03,259707.0,40.9264,40.9861,40.9094,40.9179,259707.0
2021-04-13 12:10:00,48.02,48.03,47.92,47.92,254058.0,40.9094,40.9179,40.8242,40.8242,254058.0
2021-04-13 12:20:00,47.92,47.92,47.86,47.9,411795.0,40.8242,40.8242,40.7731,40.8072,411795.0
2021-04-13 12:30:00,47.89,47.93,47.84,47.85,588105.0,40.7986,40.8327,40.756,40.7646,588105.0
2021-04-13 12:40:00,47.86,47.88,47.78,47.8,568528.0,40.7731,40.7901,40.7049,40.722,568528.0
2021-04-13 12:50:00,47.8,47.83,47.77,47.78,586459.0,40.722,40.7475,40.6964,40.7049,586459.0
2021-04-13 13:00:00,47.78,47.8,47.72,47.73,275259.0,40.7049,40.722,40.6538,40.6623,275259.0
2021-04-13 13:10:00,47.73,47.78,47.73,47.74,307692.0,40.6623,40.7049,40.6623,40.6708,307692.0
2021-04-13 13:20:00,47.75,47.81,47.75,47.8,334524.0,40.6794,40.7305,40.6794,40.722,334524.0
2021-04-13 13:30:00,47.8,47.85,47.75,47.77,296617.0,40.722,40.7646,40.6794,40.6964,296617.0
2021-04-13 13:40:00,47.78,47.86,47.77,47.83,293700.0,40.7049,40.7731,40.6964,40.7475,293700.0
2021-04-13 13:50:00,47.82,47.85,47.8,47.84,277610.0,40.739,40.7646,40.722,40.756,277610.0
2021-04-13 14:00:00,47.83,47.93,47.82,47.88,331206.0,40.7475,40.8327,40.739,40.7901,331206.0
2021-04-13 14:10:00,47.89,47.91,47.86,47.9,425500.0,40.7986,40.8157,40.7731,40.8072,425500.0
2021-04-13 14:20:00,47.9,47.91,47.82,47.83,260247.0,40.8072,40.8157,40.739,40.7475,260247.0
2021-04-13 14:30:00,47.83,47.89,47.79,47.8,300707.0,40.7475,40.7986,40.7134,40.722,300707.0
2021-04-13 14:40:00,47.8,47.83,47.76,47.77,202466.0,40.722,40.7475,40.6879,40.6964,202466.0
2021-04-13 14:50:00,47.78,47.8,47.74,47.75,230035.0,40.7049,40.722,40.6708,40.6794,230035.0
2021-04-13 15:00:00,47.75,47.9,47.74,47.88,386294.0,40.6794,40.8072,40.6708,40.7901,386294.0
2021-04-13 15:10:00,47.88,47.9,47.82,47.85,361463.0,40.7901,40.8072,40.739,40.7646,361463.0
2021-04-13 15:20:00,47.86,47.9,47.83,47.84,183182.0,40.7731,40.8072,40.7475,40.756,183182.0
2021-04-13 15:30:00,47.85,47.9,47.8,47.84,433139.0,40.7646,40.8072,40.722,40.756,433139.0
2021-04-13 15:40:00,47.84,47.86,47.79,47.86,477951.0,40.756,40.7731,40.7134,40.7731,477951.0
2021-04-13 15:50:00,47.86,47.86,47.78,47.83,1538142.0,40.7731,40.7731,40.7049,40.7475,1538142.0
2021-04-14 09:30:00,48.28,48.79,48.23,48.75,1834538.0,41.1309,41.5654,41.0883,41.5313,1834538.0
2021-04-14 09:40:00,48.76,48.83,48.47,48.53,1242668.0,41.5398,41.5994,41.2927,41.3439,1242668.0
2021-04-14 09:50:00,48.52,48.84,48.52,48.75,848103.0,41.3353,41.608,41.3353,41.5313,848103.0
2021-04-14 10:00:00,48.74,49.02,48.72,48.86,796320.0,41.5228,41.7613,41.5057,41.625,796320.0
2021-04-14 10:10:00,48.85,48.96,48.83,48.92,543969.0,41.6165,41.7102,41.5994,41.6761,543969.0
2021-04-14 10:20:00,48.93,48.96,48.82,48.84,537283.0,41.6846,41.7102,41.5909,41.608,537283.0
2021-04-14 10:30:00,48.86,49.3,48.85,49.25,1243891.0,41.625,41.9998,41.6165,41.9572,1243891.0
2021-04-14 10:40:00,49.25,49.49,49.24,49.49,1813744.0,41.9572,42.1617,41.9487,42.1617,1813744.0
2021-04-14 10:50:00,49.49,49.63,49.44,49.54,1412474.0,42.1617,42.281,42.1191,42.2043,1412474.0
2021-04-14 11:00:00,49.54,49.6,49.38,49.42,833635.0,42.2043,42.2554,42.068,42.1021,833635.0
2021-04-14 11:10:00,49.43,49.5,49.37,49.41,660898.0,42.1106,42.1702,42.0595,42.0936,660898.0
2021-04-14 11:20:00,49.42,49.68,49.41,49.64,1059614.0,42.1021,42.3236,42.0936,42.2895,1059614.0
2021-04-14 11:30:00,49.65,49.75,49.62,49.74,666801.0,42.298,42.3832,42.2725,42.3747,666801.0
2021-04-14 11:40:00,49.73,49.82,49.72,49.76,774557.0,42.3662,42.4428,42.3577,42.3917,774557.0
2021-04-14 11:50:00,49.76,49.81,49.7,49.75,444745.0,42.3917,42.4343,42.3406,42.3832,444745.0
2021-04-14 12:00:00,49.76,49.81,49.64,49.76,485865.0,42.3917,42.4343,42.2895,42.3917,485865.0
2021-04-14 12:10:00,49.76,49.84,49.72,49.8,410655.0,42.3917,42.4599,42.3577,42.4258,410655.0
2021-04-14 12:20:00,49.8,49.81,49.67,49.68,429844.0,42.4258,42.4343,42.3151,42.3236,429844.0
2021-04-14 12:30:00,49.68,49.7,49.6,49.68,361547.0,42.3236,42.3406,42.2554,42.3236,361547.0
2021-04-14 12:40:00,49.68,49.73,49.58,49.59,438215.0,42.3236,42.3662,42.2384,42.2469,438215.0
2021-04-14 12:50:00,49.58,49.59,49.42,49.43,471528.0,42.2384,42.2469,42.1021,42.1106,471528.0
2021-04-14 13:00:00,49.44,49.49,49.39,49.47,435556.0,42.1191,42.1617,42.0765,42.1447,435556.0
2021-04-14 13:10:00,49.48,49.48,49.33,49.42,456236.0,42.1532,42.1532,42.0254,42.1021,456236.0
2021-04-14 13:20:00,49.43,49.49,49.37,49.38,299987.0,42.1106,42.1617,42.0595,42.068,299987.0
2021-04-14 13:30:00,49.38,49.4,49.27,49.33,332500.0,42.068,42.085,41.9743,42.0254,332500.0
2021-04-14 13:40:00,49.32,49.41,49.3,49.38,398240.0,42.0169,42.0936,41.9998,42.068,398240.0
2021-04-14 13:50:00,49.38,49.42,49.21,49.27,561794.0,42.068,42.1021,41.9232,41.9743,561794.0
2021-04-14 14:00:00,49.27,49.31,49.1,49.11,877408.0,41.9743,42.0084,41.8295,41.838,877408.0
2021-04-14 14:10:00,49.12,49.31,49.1,49.2,593593.0,41.8465,42.0084,41.8295,41.9147,593593.0
2021-04-14 14:20:00,49.2,49.35,49.2,49.32,480334.0,41.9147,42.0424,41.9147,42.0169,480334.0
2021-04-14 14:30:00,49.33,49.34,49.15,49.25,374068.0,42.0254,42.0339,41.8721,41.9572,374068.0
2021-04-14 14:40:00,49.25,49.31,49.2,49.21,332314.0,41.9572,42.0084,41.9147,41.9232,332314.0
2021-04-14 14:50:00,49.21,49.22,49.05,49.08,428130.0,41.9232,41.9317,41.7869,41.8124,428130.0
2021-04-14 15:00:00,49.08,49.08,48.96,49.02,661636.0,41.8124,41.8124,41.7102,41.7613,661636.0
2021-04-14 15:10:00,49.02,49.14,48.99,49.05,608062.0,41.7613,41.8635,41.7357,41.7869,608062.0
2021-04-14 15:20:00,49.05,49.1,48.96,49.1,692849.0,41.7869,41.8295,41.7102,41.8295,692849.0
2021-04-14 15:30:00,49.09,49.22,49.09,49.16,1104801.0,41.8209,41.9317,41.8209,41.8806,1104801.0
2021-04-14 15:40:00,49.17,49.19,49.08,49.13,1885271.0,41.8891,41.9061,41.8124,41.855,1885271.0
2021-04-14 15:50:00,49.13,49.23,49.09,49.22,2078542.0,41.855,41.9402,41.8209,41.9317,2078542.0
2021-04-15 09:30:00,49.27,49.27,48.8,48.86,1331038.0,41.9743,41.9743,41.5739,41.625,1331038.0
2021-04-15 09:40:00,48.86,48.89,48.62,48.71,623007.0,41.625,41.6506,41.4205,41.4972,623007.0
2021-04-15 09:50:00,48.71,48.91,48.62,48.89,524895.0,41.4972,41.6676,41.4205,41.6506,524895.0
2021-04-15 10:00:00,48.89,48.96,48.76,48.8,682394.0,41.6506,41.7102,41.5398,41.5739,682394.0
2021-04-15 10:10:00,48.8,48.87,48.66,48.78,633970.0,41.5739,41.6335,41.4546,41.5568,633970.0
2021-04-15 10:20:00,48.78,49.01,48.77,48.96,548357.0,41.5568,41.7528,41.5483,41.7102,548357.0
2021-04-15 10:30:00,48.96,49.01,48.82,48.83,657997.0,41.7102,41.7528,41.5909,41.5994,657997.0
2021-04-15 10:40:00,48.83,49.0,48.79,48.97,331239.0,41.5994,41.7443,41.5654,41.7187,331239.0
2021-04-15 10:50:00,48.98,49.05,48.96,48.99,306997.0,41.7272,41.7869,41.7102,41.7357,306997.0
2021-04-15 11:00:00,48.99,49.1,48.85,48.86,258846.0,41.7357,41.8295,41.6165,41.625,258846.0
2021-04-15 11:10:00,48.86,48.88,48.77,48.78,224302.0,41.625,41.642,41.5483,41.5568,224302.0
2021-04-15 11:20:00,48.78,48.8,48.63,48.63,229794.0,41.5568,41.5739,41.4291,41.4291,229794.0
2021-04-15 11:30:00,48.64,48.71,48.59,48.69,556084.0,41.4376,41.4972,41.395,41.4802,556084.0
2021-04-15 11:40:00,48.69,48.77,48.67,48.73,293771.0,41.4802,41.5483,41.4631,41.5142,293771.0
2021-04-15 11:50:00,48.72,48.76,48.68,48.71,270535.0,41.5057,41.5398,41.4717,41.4972,270535.0
2021-04-15 12:00:00,48.72,48.79,48.66,48.74,230657.0,41.5057,41.5654,41.4546,41.5228,230657.0
2021-04-15 12:10:00,48.74,48.76,48.7,48.74,136632.0,41.5228,41.5398,41.4887,41.5228,136632.0
2021-04-15 12:20:00,48.75,48.75,48.66,48.69,255574.0,41.5313,41.5313,41.4546,41.4802,255574.0
2021-04-15 12:30:00,48.69,48.73,48.65,48.69,272507.0,41.4802,41.5142,41.4461,41.4802,272507.0
2021-04-15 12:40:00,48.69,48.71,48.66,48.69,282878.0,41.4802,41.4972,41.4546,41.4802,282878.0
2021-04-15 12:50:00,48.7,48.74,48.65,48.66,179348.0,41.4887,41.5228,41.4461,41.4546,179348.0
2021-04-15 13:00:00,48.66,48.75,48.64,48.66,186633.0,41.4546,41.5313,41.4376,41.4546,186633.0
2021-04-15 13:10:00,48.65,48.67,48.59,48.62,1418649.0,41.4461,41.4631,41.395,41.4205,1418649.0
2021-04-15 13:20:00,48.63,48.71,48.6,48.68,967784.0,41.4291,41.4972,41.4035,41.4717,967784.0
2021-04-15 13:30:00,48.67,48.73,48.64,48.65,476112.0,41.4631,41.5142,41.4376,41.4461,476112.0
2021-04-15 13:40:00,48.64,48.65,48.6,48.62,276043.0,41.4376,41.4461,41.4035,41.4205,276043.0
2021-04-15 13:50:00,48.63,48.7,48.6,48.7,252979.0,41.4291,41.4887,41.4035,41.4887,252979.0
2021-04-15 14:00:00,48.7,48.81,48.7,48.74,459009.0,41.4887,41.5824,41.4887,41.5228,459009.0
2021-04-15 14:10:00,48.74,48.75,48.66,48.72,398959.0,41.5228,41.5313,41.4546,41.5057,398959.0
2021-04-15 14:20:00,48.72,48.87,48.72,48.83,554793.0,41.5057,41.6335,41.5057,41.5994,554793.0
2021-04-15 14:30:00,48.83,48.9,48.81,48.88,489488.0,41.5994,41.6591,41.5824,41.642,489488.0
2021-04-15 14:40:00,48.88,48.89,48.82,48.84,237975.0,41.642,41.6506,41.5909,41.608,237975.0
2021-04-15 14:50:00,48.85,48.9,48.82,48.85,567696.0,41.6165,41.6591,41.5909,41.6165,567696.0
2021-04-15 15:00:00,48.84,48.9,48.84,48.85,358996.0,41.608,41.6591,41.608,41.6165,358996.0
2021-04-15 15:10:00,48.85,48.86,48.77,48.81,346794.0,41.6165,41.625,41.5483,41.5824,346794.0
2021-04-15 15:20:00,48.82,48.82,48.63,48.64,851563.0,41.5909,41.5909,41.4291,41.4376,851563.0
2021-04-15 15:30:00,48.65,48.69,48.6,48.66,598461.0,41.4461,41.4802,41.4035,41.4546,598461.0
2021-04-15 15:40:00,48.65,48.85,48.64,48.74,1315612.0,41.4461,41.6165,41.4376,41.5228,1315612.0
2021-04-15 15:50:00,48.74,48.84,48.7,48.8,2210723.0,41.5228,41.608,41.4887,41.5739,2210723.0
2021-04-16 09:30:00,49.15,49.27,48.96,49.07,1570475.0,41.8721,41.9743,41.7102,41.8039,1570475.0
2021-04-16 09:40:00,49.06,49.07,48.67,48.68,860508.0,41.7954,41.8039,41.4631,41.4717,860508.0
2021-04-16 09:50:00,48.69,48.69,48.47,48.51,1083120.0,41.4802,41.4802,41.2927,41.3268,1083120.0
2021-04-16 10:00:00,48.52,48.53,48.29,48.37,591909.0,41.3353,41.3439,41.1394,41.2076,591909.0
2021-04-16 10:10:00,48.37,48.43,48.21,48.28,1374803.0,41.2076,41.2587,41.0712,41.1309,1374803.0
2021-04-16 10:20:00,48.28,48.45,48.26,48.37,1052490.0,41.1309,41.2757,41.1138,41.2076,1052490.0
2021-04-16 10:30:00,48.37,48.52,48.19,48.52,997240.0,41.2076,41.3353,41.0542,41.3353,997240.0
2021-04-16 10:40:00,48.52,48.58,48.46,48.51,577095.0,41.3353,41.3865,41.2842,41.3268,577095.0
2021-04-16 10:50:00,48.51,48.55,48.4,48.4,623700.0,41.3268,41.3609,41.2331,41.2331,623700.0
2021-04-16 11:00:00,48.41,48.61,48.39,48.55,852408.0,41.2416,41.412,41.2246,41.3609,852408.0
2021-04-16 11:10:00,48.55,48.65,48.49,48.56,441473.0,41.3609,41.4461,41.3098,41.3694,441473.0
2021-04-16 11:20:00,48.57,48.66,48.55,48.6,221574.0,41.3779,41.4546,41.3609,41.4035,221574.0
2021-04-16 11:30:00,48.6,48.65,48.56,48.59,299017.0,41.4035,41.4461,41.3694,41.395,299017.0
2021-04-16 11:40:00,48.6,48.64,48.51,48.63,410788.0,41.4035,41.4376,41.3268,41.4291,410788.0
2021-04-16 11:50:00,48.63,48.65,48.52,48.52,223974.0,41.4291,41.4461,41.3353,41.3353,223974.0
2021-04-16 12:00:00,48.52,48.6,48.5,48.51,213805.0,41.3353,41.4035,41.3183,41.3268,213805.0
2021-04-16 12:10:00,48.5,48.52,48.46,48.5,220691.0,41.3183,41.3353,41.2842,41.3183,220691.0
2021-04-16 12:20:00,48.5,48.54,48.45,48.5,148615.0,41.3183,41.3524,41.2757,41.3183,148615.0
2021-04-16 12:30:00,48.49,48.5,48.42,48.44,213238.0,41.3098,41.3183,41.2502,41.2672,213238.0
2021-04-16 12:40:00,48.43,48.52,48.43,48.52,153131.0,41.2587,41.3353,41.2587,41.3353,153131.0
2021-04-16 12:50:00,48.52,48.52,48.44,48.44,304959.0,41.3353,41.3353,41.2672,41.2672,304959.0
2021-04-16 13:00:00,48.45,48.46,48.38,48.42,212076.0,41.2757,41.2842,41.2161,41.2502,212076.0
2021-04-16 13:10:00,48.43,48.46,48.4,48.43,177482.0,41.2587,41.2842,41.2331,41.2587,177482.0
2021-04-16 13:20:00,48.44,48.49,48.42,48.45,216227.0,41.2672,41.3098,41.2502,41.2757,216227.0
2021-04-16 13:30:00,48.46,48.53,48.46,48.51,173611.0,41.2842,41.3439,41.2842,41.3268,173611.0
2021-04-16 13:40:00,48.5,48.55,48.48,48.52,317569.0,41.3183,41.3609,41.3013,41.3353,317569.0
2021-04-16 13:50:00,48.51,48.54,48.44,48.46,202553.0,41.3268,41.3524,41.2672,41.2842,202553.0
2021-04-16 14:00:00,48.45,48.57,48.43,48.51,360222.0,41.2757,41.3779,41.2587,41.3268,360222.0
2021-04-16 14:10:00,48.5,48.51,48.45,48.46,284060.0,41.3183,41.3268,41.2757,41.2842,284060.0
2021-04-16 14:20:00,48.46,48.49,48.42,48.44,230953.0,41.2842,41.3098,41.2502,41.2672,230953.0
2021-04-16 14:30:00,48.45,48.47,48.42,48.42,220753.0,41.2757,41.2927,41.2502,41.2502,220753.0
2021-04-16 14:40:00,48.42,48.48,48.39,48.45,217387.0,41.2502,41.3013,41.2246,41.2757,217387.0
2021-04-16 14:50:00,48.45,48.57,48.44,48.54,295910.0,41.2757,41.3779,41.2672,41.3524,295910.0
2021-04-16 15:00:00,48.54,48.56,48.45,48.49,452585.0,41.3524,41.3694,41.2757,41.3098,452585.0
2021-04-16 15:10:00,48.48,48.5,48.42,48.43,289611.0,41.3013,41.3183,41.2502,41.2587,289611.0
2021-04-16 15:20:00,48.43,48.48,48.41,48.45,490473.0,41.2587,41.3013,41.2416,41.2757,490473.0
2021-04-16 15:30:00,48.46,48.47,48.41,48.42,548128.0,41.2842,41.2927,41.2416,41.2502,548128.0
2021-04-16 15:40:00,48.43,48.46,48.37,48.4,1120464.0,41.2587,41.2842,41.2076,41.2331,1120464.0
2021-04-16 15:50:00,48.4,48.43,48.33,48.37,3392531.0,41.2331,41.2587,41.1735,41.2076,3392531.0
2021-04-19 09:30:00,48.5,48.75,48.4,48.64,1974176.0,41.3183,41.5313,41.2331,41.4376,1974176.0
2021-04-19 09:40:00,48.64,48.77,48.53,48.73,573209.0,41.4376,41.5483,41.3439,41.5142,573209.0
2021-04-19 09:50:00,48.73,48.86,48.71,48.79,508001.0,41.5142,41.625,41.4972,41.5654,508001.0
2021-04-19 10:00:00,48.79,48.8,48.35,48.39,794584.0,41.5654,41.5739,41.1905,41.2246,794584.0
2021-04-19 10:10:00,48.4,48.41,48.23,48.31,621900.0,41.2331,41.2416,41.0883,41.1564,621900.0
2021-04-19 10:20:00,48.3,48.68,48.27,48.67,828915.0,41.1479,41.4717,41.1224,41.4631,828915.0
2021-04-19 10:30:00,48.68,48.7,48.35,48.36,762266.0,41.4717,41.4887,41.1905,41.199,762266.0
2021-04-19 10:40:00,48.36,48.37,48.04,48.08,859367.0,41.199,41.2076,40.9264,40.9605,859367.0
2021-04-19 10:50:00,48.07,48.1,47.92,47.99,1307925.0,40.952,40.9775,40.8242,40.8838,1307925.0
2021-04-19 11:00:00,47.98,48.06,47.97,47.98,844389.0,40.8753,40.9435,40.8668,40.8753,844389.0
2021-04-19 11:10:00,47.97,48.02,47.87,48.0,896263.0,40.8668,40.9094,40.7816,40.8923,896263.0
2021-04-19 11:20:00,48.0,48.26,47.99,48.23,514470.0,40.8923,41.1138,40.8838,41.0883,514470.0
2021-04-19 11:30:00,48.23,48.33,48.2,48.2,436956.0,41.0883,41.1735,41.0627,41.0627,436956.0
2021-04-19 11:40:00,48.21,48.21,48.05,48.14,514212.0,41.0712,41.0712,40.9349,41.0116,514212.0
2021-04-19 11:50:00,48.14,48.27,48.11,48.12,240933.0,41.0116,41.1224,40.9861,40.9946,240933.0
2021-04-19 12:00:00,48.11,48.24,48.1,48.22,199572.0,40.9861,41.0968,40.9775,41.0798,199572.0
2021-04-19 12:10:00,48.23,48.29,48.2,48.22,163822.0,41.0883,41.1394,41.0627,41.0798,163822.0
2021-04-19 12:20:00,48.22,48.23,48.15,48.16,345010.0,41.0798,41.0883,41.0201,41.0287,345010.0
2021-04-19 12:30:00,48.16,48.18,48.08,48.15,146041.0,41.0287,41.0457,40.9605,41.0201,146041.0
2021-04-19 12:40:00,48.15,48.17,48.08,48.15,230525.0,41.0201,41.0372,40.9605,41.0201,230525.0
2021-04-19 12:50:00,48.14,48.23,48.13,48.14,324584.0,41.0116,41.0883,41.0031,41.0116,324584.0
2021-04-19 13:00:00,48.13,48.24,48.13,48.14,299122.0,41.0031,41.0968,41.0031,41.0116,299122.0
2021-04-19 13:10:00,48.14,48.18,48.1,48.12,161315.0,41.0116,41.0457,40.9775,40.9946,161315.0
2021-04-19 13:20:00,48.12,48.19,48.07,48.08,269178.0,40.9946,41.0542,40.952,40.9605,269178.0
2021-04-19 13:30:00,48.08,48.18,48.05,48.18,202873.0,40.9605,41.0457,40.9349,41.0457,202873.0
2021-04-19 13:40:00,48.18,48.19,48.12,48.17,225197.0,41.0457,41.0542,40.9946,41.0372,225197.0
2021-04-19 13:50:00,48.17,48.2,48.12,48.16,199218.0,41.0372,41.0627,40.9946,41.0287,199218.0
2021-04-19 14:00:00,48.16,48.19,48.11,48.13,187369.0,41.0287,41.0542,40.9861,41.0031,187369.0
2021-04-19 14:10:00,48.13,48.2,48.12,48.15,150917.0,41.0031,41.0627,40.9946,41.0201,150917.0
2021-04-19 14:20:00,48.14,48.25,48.13,48.19,250998.0,41.0116,41.1053,41.0031,41.0542,250998.0
2021-04-19 14:30:00,48.19,48.21,48.1,48.12,160926.0,41.0542,41.0712,40.9775,40.9946,160926.0
2021-04-19 14:40:00,48.11,48.24,48.11,48.23,289489.0,40.9861,41.0968,40.9861,41.0883,289489.0
2021-04-19 14:50:00,48.23,48.23,48.16,48.18,179258.0,41.0883,41.0883,41.0287,41.0457,179258.0
2021-04-19 15:00:00,48.18,48.3,48.17,48.27,268348.0,41.0457,41.1479,41.0372,41.1224,268348.0
2021-04-19 15:10:00,48.26,48.28,48.14,48.15,364660.0,41.1138,41.1309,41.0116,41.0201,364660.0
2021-04-19 15:20:00,48.14,48.19,48.12,48.17,300369.0,41.0116,41.0542,40.9946,41.0372,300369.0
2021-04-19 15:30:00,48.17,48.24,48.13,48.23,533569.0,41.0372,41.0968,41.0031,41.0883,533569.0
2021-04-19 15:40:00,48.24,48.32,48.21,48.24,463825.0,41.0968,41.165,41.0712,41.0968,463825.0
2021-04-19 15:50:00,48.23,48.35,48.2,48.35,1770592.0,41.0883,41.1905,41.0627,41.1905,1770592.0
2021-04-20 09:30:00,48.18,48.25,47.71,47.71,1852184.0,41.0457,41.1053,40.6453,40.6453,1852184.0
2021-04-20 09:40:00,47.72,47.73,47.38,47.5,1391773.0,40.6538,40.6623,40.3642,40.4664,1391773.0
2021-04-20 09:50:00,47.49,47.52,47.22,47.24,1412436.0,40.4579,40.4834,40.2278,40.2449,1412436.0
2021-04-20 10:00:00,47.24,47.42,47.15,47.29,862936.0,40.2449,40.3982,40.1682,40.2875,862936.0
2021-04-20 10:10:00,47.28,47.41,47.25,47.39,661420.0,40.279,40.3897,40.2534,40.3727,661420.0
2021-04-20 10:20:00,47.39,47.46,47.27,47.43,681980.0,40.3727,40.4323,40.2704,40.4067,681980.0
2021-04-20 10:30:00,47.42,47.44,47.07,47.08,1725853.0,40.3982,40.4153,40.1001,40.1086,1725853.0
2021-04-20 10:40:00,47.08,47.1,46.79,46.79,2798639.0,40.1086,40.1256,39.8615,39.8615,2798639.0
2021-04-20 10:50:00,46.79,46.88,46.59,46.8,2518848.0,39.8615,39.9382,39.6911,39.87,2518848.0
2021-04-20 11:00:00,46.8,46.83,46.66,46.79,815749.0,39.87,39.8956,39.7508,39.8615,815749.0
2021-04-20 11:10:00,46.79,46.8,46.63,46.64,1119584.0,39.8615,39.87,39.7252,39.7337,1119584.0
2021-04-20 11:20:00,46.64,46.78,46.59,46.73,945338.0,39.7337,39.853,39.6911,39.8104,945338.0
2021-04-20 11:30:00,46.73,46.82,46.64,46.69,1026126.0,39.8104,39.8871,39.7337,39.7763,1026126.0
2021-04-20 11:40:00,46.69,46.89,46.68,46.87,840813.0,39.7763,39.9467,39.7678,39.9297,840813.0
2021-04-20 11:50:00,46.87,46.92,46.77,46.88,820630.0,39.9297,39.9723,39.8445,39.9382,820630.0
2021-04-20 12:00:00,46.88,46.93,46.83,46.86,591110.0,39.9382,39.9808,39.8956,39.9211,591110.0
2021-04-20 12:10:00,46.87,47.05,46.85,47.0,411081.0,39.9297,40.083,39.9126,40.0404,411081.0
2021-04-20 12:20:00,47.0,47.1,46.98,47.0,275333.0,40.0404,40.1256,40.0234,40.0404,275333.0
2021-04-20 12:30:00,47.01,47.07,46.9,46.91,502538.0,40.0489,40.1001,39.9552,39.9637,502538.0
2021-04-20 12:40:00,46.91,46.99,46.88,46.98,292725.0,39.9637,40.0319,39.9382,40.0234,292725.0
2021-04-20 12:50:00,46.97,47.08,46.89,47.07,403111.0,40.0149,40.1086,39.9467,40.1001,403111.0
2021-04-20 13:00:00,47.06,47.07,46.97,46.98,355300.0,40.0915,40.1001,40.0149,40.0234,355300.0
2021-04-20 13:10:00,46.99,47.09,46.95,47.09,304685.0,40.0319,40.1171,39.9978,40.1171,304685.0
2021-04-20 13:20:00,47.09,47.1,46.95,46.97,314587.0,40.1171,40.1256,39.9978,40.0149,314587.0
2021-04-20 13:30:00,46.97,47.0,46.9,46.92,356504.0,40.0149,40.0404,39.9552,39.9723,356504.0
2021-04-20 13:40:00,46.92,46.98,46.88,46.95,560213.0,39.9723,40.0234,39.9382,39.9978,560213.0
2021-04-20 13:50:00,46.95,47.08,46.94,47.08,672016.0,39.9978,40.1086,39.9893,40.1086,672016.0
2021-04-20 14:00:00,47.08,47.13,47.03,47.12,396424.0,40.1086,40.1512,40.066,40.1426,396424.0
2021-04-20 14:10:00,47.12,47.12,47.04,47.1,332787.0,40.1426,40.1426,40.0745,40.1256,332787.0
2021-04-20 14:20:00,47.11,47.17,47.01,47.04,299455.0,40.1341,40.1852,40.0489,40.0745,299455.0
2021-04-20 14:30:00,47.04,47.04,46.91,46.94,353275.0,40.0745,40.0745,39.9637,39.9893,353275.0
2021-04-20 14:40:00,46.94,47.01,46.9,46.99,264873.0,39.9893,40.0489,39.9552,40.0319,264873.0
2021-04-20 14:50:00,46.98,47.04,46.92,46.93,442691.0,40.0234,40.0745,39.9723,39.9808,442691.0
2021-04-20 15:00:00,46.93,47.07,46.91,47.06,607513.0,39.9808,40.1001,39.9637,40.0915,607513.0
2021-04-20 15:10:00,47.06,47.1,47.01,47.02,494851.0,40.0915,40.1256,40.0489,40.0575,494851.0
2021-04-20 15:20:00,47.01,47.06,46.98,46.98,943152.0,40.0489,40.0915,40.0234,40.0234,943152.0
2021-04-20 15:30:00,46.99,47.09,46.92,47.02,1141475.0,40.0319,40.1171,39.9723,40.0575,1141475.0
2021-04-20 15:40:00,47.01,47.1,47.01,47.05,1231596.0,40.0489,40.1256,40.0489,40.083,1231596.0
2021-04-20 15:50:00,47.05,47.14,47.04,47.07,2505243.0,40.083,40.1597,40.0745,40.1001,2505243.0
2021-04-21 09:30:00,46.47,46.88,46.25,46.88,1780813.0,39.5889,39.9382,39.4015,39.9382,1780813.0
2021-04-21 09:40:00,46.88,47.05,46.82,47.0,1253389.0,39.9382,40.083,39.8871,40.0404,1253389.0
2021-04-21 09:50:00,47.01,47.1,46.89,46.95,731301.0,40.0489,40.1256,39.9467,39.9978,731301.0
2021-04-21 10:00:00,46.94,47.26,46.94,47.22,774772.0,39.9893,40.2619,39.9893,40.2278,774772.0
2021-04-21 10:10:00,47.22,47.37,47.15,47.37,964589.0,40.2278,40.3556,40.1682,40.3556,964589.0
2021-04-21 10:20:00,47.37,47.52,47.35,47.4,995106.0,40.3556,40.4834,40.3386,40.3812,995106.0
2021-04-21 10:30:00,47.39,47.64,47.37,47.57,1255147.0,40.3727,40.5857,40.3556,40.526,1255147.0
2021-04-21 10:40:00,47.58,47.73,47.55,47.71,503775.0,40.5345,40.6623,40.509,40.6453,503775.0
2021-04-21 10:50:00,47.71,47.75,47.6,47.65,491235.0,40.6453,40.6794,40.5516,40.5942,491235.0
2021-04-21 11:00:00,47.66,47.73,47.57,47.63,515531.0,40.6027,40.6623,40.526,40.5771,515531.0
2021-04-21 11:10:00,47.63,47.65,47.49,47.5,350041.0,40.5771,40.5942,40.4579,40.4664,350041.0
2021-04-21 11:20:00,47.51,47.54,47.35,47.45,557111.0,40.4749,40.5005,40.3386,40.4238,557111.0
2021-04-21 11:30:00,47.44,47.5,47.37,47.42,363964.0,40.4153,40.4664,40.3556,40.3982,363964.0
2021-04-21 11:40:00,47.42,47.56,47.4,47.53,585251.0,40.3982,40.5175,40.3812,40.4919,585251.0
2021-04-21 11:50:00,47.52,47.61,47.52,47.56,382405.0,40.4834,40.5601,40.4834,40.5175,382405.0
2021-04-21 12:00:00,47.57,47.73,47.56,47.65,323030.0,40.526,40.6623,40.5175,40.5942,323030.0
2021-04-21 12:10:00,47.64,47.71,47.61,47.65,311009.0,40.5857,40.6453,40.5601,40.5942,311009.0
2021-04-21 12:20:00,47.66,47.71,47.64,47.65,219671.0,40.6027,40.6453,40.5857,40.5942,219671.0
2021-04-21 12:30:00,47.65,47.82,47.64,47.8,243795.0,40.5942,40.739,40.5857,40.722,243795.0
2021-04-21 12:40:00,47.81,47.82,47.71,47.72,212148.0,40.7305,40.739,40.6453,40.6538,212148.0
2021-04-21 12:50:00,47.72,47.72,47.62,47.71,478133.0,40.6538,40.6538,40.5686,40.6453,478133.0
2021-04-21 13:00:00,47.71,47.73,47.55,47.57,951226.0,40.6453,40.6623,40.509,40.526,951226.0
2021-04-21 13:10:00,47.57,47.58,47.49,47.55,810331.0,40.526,40.5345,40.4579,40.509,810331.0
2021-04-21 13:20:00,47.54,47.6,47.49,47.5,324682.0,40.5005,40.5516,40.4579,40.4664,324682.0
2021-04-21 13:30:00,47.5,47.52,47.43,47.48,391807.0,40.4664,40.4834,40.4067,40.4493,391807.0
2021-04-21 13:40:00,47.48,47.54,47.44,47.53,419957.0,40.4493,40.5005,40.4153,40.4919,419957.0
2021-04-21 13:50:00,47.53,47.6,47.48,47.59,316871.0,40.4919,40.5516,40.4493,40.5431,316871.0
2021-04-21 14:00:00,47.59,47.71,47.57,47.59,1050359.0,40.5431,40.6453,40.526,40.5431,1050359.0
2021-04-21 14:10:00,47.59,47.67,47.55,47.67,338383.0,40.5431,40.6112,40.509,40.6112,338383.0
2021-04-21 14:20:00,47.67,47.71,47.62,47.64,212703.0,40.6112,40.6453,40.5686,40.5857,212703.0
2021-04-21 14:30:00,47.64,47.71,47.62,47.69,271697.0,40.5857,40.6453,40.5686,40.6282,271697.0
2021-04-21 14:40:00,47.68,47.71,47.64,47.66,305148.0,40.6197,40.6453,40.5857,40.6027,305148.0
2021-04-21 14:50:00,47.66,47.74,47.64,47.72,325649.0,40.6027,40.6708,40.5857,40.6538,325649.0
2021-04-21 15:00:00,47.73,47.77,47.71,47.75,194318.0,40.6623,40.6964,40.6453,40.6794,194318.0
2021-04-21 15:10:00,47.74,47.78,47.71,47.72,325932.0,40.6708,40.7049,40.6453,40.6538,325932.0
2021-04-21 15:20:00,47.72,47.73,47.66,47.69,391073.0,40.6538,40.6623,40.6027,40.6282,391073.0
2021-04-21 15:30:00,47.68,47.76,47.64,47.73,779562.0,40.6197,40.6879,40.5857,40.6623,779562.0
2021-04-21 15:40:00,47.73,47.83,47.68,47.81,726440.0,40.6623,40.7475,40.6197,40.7305,726440.0
2021-04-21 15:50:00,47.82,47.84,47.69,47.76,2640058.0,40.739,40.756,40.6282,40.6879,2640058.0
2021-04-22 09:30:00,47.87,47.92,47.2,47.22,1308785.0,40.7816,40.8242,40.2108,40.2278,1308785.0
2021-04-22 09:40:00,47.22,47.31,46.95,47.19,1427783.0,40.2278,40.3045,39.9978,40.2023,1427783.0
2021-04-22 09:50:00,47.2,47.26,47.11,47.25,540666.0,40.2108,40.2619,40.1341,40.2534,540666.0
2021-04-22 10:00:00,47.25,47.26,47.05,47.17,589982.0,40.2534,40.2619,40.083,40.1852,589982.0
2021-04-22 10:10:00,47.17,47.27,47.06,47.11,485064.0,40.1852,40.2704,40.0915,40.1341,485064.0
2021-04-22 10:20:00,47.11,47.16,47.0,47.02,416474.0,40.1341,40.1767,40.0404,40.0575,416474.0
2021-04-22 10:30:00,47.02,47.23,47.0,47.19,519099.0,40.0575,40.2364,40.0404,40.2023,519099.0
2021-04-22 10:40:00,47.18,47.41,47.18,47.38,390845.0,40.1938,40.3897,40.1938,40.3642,390845.0
2021-04-22 10:50:00,47.4,47.45,47.37,47.39,304952.0,40.3812,40.4238,40.3556,40.3727,304952.0
2021-04-22 11:00:00,47.4,47.54,47.39,47.5,272727.0,40.3812,40.5005,40.3727,40.4664,272727.0
2021-04-22 11:10:00,47.5,47.55,47.45,47.51,356394.0,40.4664,40.509,40.4238,40.4749,356394.0
2021-04-22 11:20:00,47.52,47.63,47.52,47.58,417718.0,40.4834,40.5771,40.4834,40.5345,417718.0
2021-04-22 11:30:00,47.58,47.63,47.52,47.58,528392.0,40.5345,40.5771,40.4834,40.5345,528392.0
2021-04-22 11:40:00,47.58,47.64,47.53,47.54,739123.0,40.5345,40.5857,40.4919,40.5005,739123.0
2021-04-22 11:50:00,47.54,47.58,47.5,47.54,483011.0,40.5005,40.5345,40.4664,40.5005,483011.0
2021-04-22 12:00:00,47.54,47.55,47.48,47.55,572421.0,40.5005,40.509,40.4493,40.509,572421.0
2021-04-22 12:10:00,47.55,47.57,47.48,47.52,273664.0,40.509,40.526,40.4493,40.4834,273664.0
2021-04-22 12:20:00,47.52,47.6,47.51,47.52,438172.0,40.4834,40.5516,40.4749,40.4834,438172.0
2021-04-22 12:30:00,47.52,47.57,47.46,47.53,256364.0,40.4834,40.526,40.4323,40.4919,256364.0
2021-04-22 12:40:00,47.54,47.63,47.53,47.59,226090.0,40.5005,40.5771,40.4919,40.5431,226090.0
2021-04-22 12:50:00,47.6,47.68,47.59,47.68,223131.0,40.5516,40.6197,40.5431,40.6197,223131.0
2021-04-22 13:00:00,47.68,47.69,47.35,47.43,687626.0,40.6197,40.6282,40.3386,40.4067,687626.0
2021-04-22 13:10:00,47.42,47.43,47.26,47.28,826605.0,40.3982,40.4067,40.2619,40.279,826605.0
2021-04-22 13:20:00,47.28,47.58,47.27,47.57,685064.0,40.279,40.5345,40.2704,40.526,685064.0
2021-04-22 13:30:00,47.57,47.57,47.44,47.51,411734.0,40.526,40.526,40.4153,40.4749,411734.0
2021-04-22 13:40:00,47.52,47.52,47.22,47.25,539832.0,40.4834,40.4834,40.2278,40.2534,539832.0
2021-04-22 13:50:00,47.26,47.29,47.11,47.16,658417.0,40.2619,40.2875,40.1341,40.1767,658417.0
2021-04-22 14:00:00,47.16,47.16,46.98,47.15,995064.0,40.1767,40.1767,40.0234,40.1682,995064.0
2021-04-22 14:10:00,47.15,47.2,47.05,47.19,584399.0,40.1682,40.2108,40.083,40.2023,584399.0
2021-04-22 14:20:00,47.2,47.31,47.09,47.3,365942.0,40.2108,40.3045,40.1171,40.296,365942.0
2021-04-22 14:30:00,47.3,47.34,47.23,47.33,316849.0,40.296,40.3301,40.2364,40.3216,316849.0
2021-04-22 14:40:00,47.33,47.37,47.26,47.29,326970.0,40.3216,40.3556,40.2619,40.2875,326970.0
2021-04-22 14:50:00,47.29,47.36,47.26,47.32,332576.0,40.2875,40.3471,40.2619,40.313,332576.0
2021-04-22 15:00:00,47.32,47.38,47.18,47.2,345604.0,40.313,40.3642,40.1938,40.2108,345604.0
2021-04-22 15:10:00,47.2,47.26,47.09,47.15,371356.0,40.2108,40.2619,40.1171,40.1682,371356.0
2021-04-22 15:20:00,47.14,47.15,47.08,47.14,470353.0,40.1597,40.1682,40.1086,40.1597,470353.0
2021-04-22 15:30:00,47.15,47.27,47.13,47.16,606664.0,40.1682,40.2704,40.1512,40.1767,606664.0
2021-04-22 15:40:00,47.17,47.27,47.13,47.15,775151.0,40.1852,40.2704,40.1512,40.1682,775151.0
2021-04-22 15:50:00,47.15,47.19,47.06,47.08,2510249.0,40.1682,40.2023,40.0915,40.1086,2510249.0
2021-04-23 09:30:00,47.13,47.38,46.87,47.22,904703.0,40.1512,40.3642,39.9297,40.2278,904703.0
2021-04-23 09:40:00,47.23,47.33,47.08,47.22,434374.0,40.2364,40.3216,40.1086,40.2278,434374.0
2021-04-23 09:50:00,47.23,47.37,47.14,47.36,380617.0,40.2364,40.3556,40.1597,40.3471,380617.0
2021-04-23 10:00:00,47.36,47.43,47.28,47.37,638890.0,40.3471,40.4067,40.279,40.3556,638890.0
2021-04-23 10:10:00,47.37,47.54,47.34,47.43,349340.0,40.3556,40.5005,40.3301,40.4067,349340.0
2021-04-23 10:20:00,47.44,47.66,47.42,47.65,691537.0,40.4153,40.6027,40.3982,40.5942,691537.0
2021-04-23 10:30:00,47.66,47.74,47.55,47.56,539150.0,40.6027,40.6708,40.509,40.5175,539150.0
2021-04-23 10:40:00,47.56,47.62,47.43,47.46,458922.0,40.5175,40.5686,40.4067,40.4323,458922.0
2021-04-23 10:50:00,47.47,47.6,47.43,47.6,766121.0,40.4408,40.5516,40.4067,40.5516,766121.0
2021-04-23 11:00:00,47.6,47.68,47.53,47.54,343183.0,40.5516,40.6197,40.4919,40.5005,343183.0
2021-04-23 11:10:00,47.54,47.64,47.52,47.62,301643.0,40.5005,40.5857,40.4834,40.5686,301643.0
2021-04-23 11:20:00,47.62,47.65,47.44,47.47,297073.0,40.5686,40.5942,40.4153,40.4408,297073.0
2021-04-23 11:30:00,47.47,47.48,47.36,47.37,338950.0,40.4408,40.4493,40.3471,40.3556,338950.0
2021-04-23 11:40:00,47.37,47.44,47.34,47.42,226534.0,40.3556,40.4153,40.3301,40.3982,226534.0
2021-04-23 11:50:00,47.42,47.48,47.39,47.4,139713.0,40.3982,40.4493,40.3727,40.3812,139713.0
2021-04-23 12:00:00,47.4,47.43,47.35,47.4,228509.0,40.3812,40.4067,40.3386,40.3812,228509.0
2021-04-23 12:10:00,47.4,47.4,47.32,47.33,162889.0,40.3812,40.3812,40.313,40.3216,162889.0
2021-04-23 12:20:00,47.33,47.36,47.32,47.35,161216.0,40.3216,40.3471,40.313,40.3386,161216.0
2021-04-23 12:30:00,47.34,47.4,47.33,47.34,231831.0,40.3301,40.3812,40.3216,40.3301,231831.0
2021-04-23 12:40:00,47.35,47.47,47.33,47.47,451548.0,40.3386,40.4408,40.3216,40.4408,451548.0
2021-04-23 12:50:00,47.46,47.5,47.43,47.46,198386.0,40.4323,40.4664,40.4067,40.4323,198386.0
2021-04-23 13:00:00,47.46,47.49,47.4,47.41,362987.0,40.4323,40.4579,40.3812,40.3897,362987.0
2021-04-23 13:10:00,47.4,47.46,47.37,47.44,169112.0,40.3812,40.4323,40.3556,40.4153,169112.0
2021-04-23 13:20:00,47.45,47.47,47.41,47.43,204532.0,40.4238,40.4408,40.3897,40.4067,204532.0
2021-04-23 13:30:00,47.43,47.47,47.41,47.44,175386.0,40.4067,40.4408,40.3897,40.4153,175386.0
2021-04-23 13:40:00,47.44,47.47,47.44,47.45,140538.0,40.4153,40.4408,40.4153,40.4238,140538.0
2021-04-23 13:50:00,47.45,47.48,47.43,47.47,170481.0,40.4238,40.4493,40.4067,40.4408,170481.0
2021-04-23 14:00:00,47.48,47.51,47.46,47.48,219226.0,40.4493,40.4749,40.4323,40.4493,219226.0
2021-04-23 14:10:00,47.48,47.51,47.45,47.46,314502.0,40.4493,40.4749,40.4238,40.4323,314502.0
2021-04-23 14:20:00,47.46,47.48,47.38,47.43,401315.0,40.4323,40.4493,40.3642,40.4067,401315.0
2021-04-23 14:30:00,47.42,47.48,47.4,47.45,137056.0,40.3982,40.4493,40.3812,40.4238,137056.0
2021-04-23 14:40:00,47.45,47.53,47.44,47.52,210149.0,40.4238,40.4919,40.4153,40.4834,210149.0
2021-04-23 14:50:00,47.52,47.55,47.49,47.53,237647.0,40.4834,40.509,40.4579,40.4919,237647.0
2021-04-23 15:00:00,47.53,47.58,47.51,47.58,411435.0,40.4919,40.5345,40.4749,40.5345,411435.0
2021-04-23 15:10:00,47.58,47.64,47.58,47.63,727158.0,40.5345,40.5857,40.5345,40.5771,727158.0
2021-04-23 15:20:00,47.63,47.68,47.62,47.64,589600.0,40.5771,40.6197,40.5686,40.5857,589600.0
2021-04-23 15:30:00,47.64,47.75,47.63,47.71,482740.0,40.5857,40.6794,40.5771,40.6453,482740.0
2021-04-23 15:40:00,47.71,47.73,47.58,47.59,812085.0,40.6453,40.6623,40.5345,40.5431,812085.0
2021-04-23 15:50:00,47.59,47.62,47.51,47.54,1765706.0,40.5431,40.5686,40.4749,40.5005,1765706.0
2021-04-26 09:30:00,47.36,47.83,47.36,47.78,1495769.0,40.3471,40.7475,40.3471,40.7049,1495769.0
2021-04-26 09:40:00,47.78,48.08,47.73,48.07,1530615.0,40.7049,40.9605,40.6623,40.952,1530615.0
2021-04-26 09:50:00,48.08,48.14,47.98,48.09,975542.0,40.9605,41.0116,40.8753,40.969,975542.0
2021-04-26 10:00:00,48.09,48.2,48.04,48.06,536904.0,40.969,41.0627,40.9264,40.9435,536904.0
2021-04-26 10:10:00,48.07,48.16,48.02,48.08,936836.0,40.952,41.0287,40.9094,40.9605,936836.0
2021-04-26 10:20:00,48.08,48.21,48.03,48.09,545227.0,40.9605,41.0712,40.9179,40.969,545227.0
2021-04-26 10:30:00,48.1,48.22,48.04,48.12,469307.0,40.9775,41.0798,40.9264,40.9946,469307.0
2021-04-26 10:40:00,48.11,48.12,47.94,47.97,489346.0,40.9861,40.9946,40.8412,40.8668,489346.0
2021-04-26 10:50:00,47.97,48.02,47.91,47.98,412325.0,40.8668,40.9094,40.8157,40.8753,412325.0
2021-04-26 11:00:00,47.98,48.09,47.97,48.05,265382.0,40.8753,40.969,40.8668,40.9349,265382.0
2021-04-26 11:10:00,48.05,48.19,47.99,48.17,262191.0,40.9349,41.0542,40.8838,41.0372,262191.0
2021-04-26 11:20:00,48.17,48.18,48.08,48.09,206451.0,41.0372,41.0457,40.9605,40.969,206451.0
2021-04-26 11:30:00,48.1,48.1,48.05,48.07,204494.0,40.9775,40.9775,40.9349,40.952,204494.0
2021-04-26 11:40:00,48.07,48.17,48.06,48.09,299549.0,40.952,41.0372,40.9435,40.969,299549.0
2021-04-26 11:50:00,48.08,48.15,48.07,48.12,269015.0,40.9605,41.0201,40.952,40.9946,269015.0
2021-04-26 12:00:00,48.14,48.16,48.06,48.07,386684.0,41.0116,41.0287,40.9435,40.952,386684.0
2021-04-26 12:10:00,48.07,48.1,48.01,48.02,225504.0,40.952,40.9775,40.9009,40.9094,225504.0
2021-04-26 12:20:00,48.02,48.02,47.95,47.96,328863.0,40.9094,40.9094,40.8497,40.8583,328863.0
2021-04-26 12:30:00,47.96,48.0,47.92,47.97,194875.0,40.8583,40.8923,40.8242,40.8668,194875.0
2021-04-26 12:40:00,47.97,48.03,47.96,48.0,320352.0,40.8668,40.9179,40.8583,40.8923,320352.0
2021-04-26 12:50:00,48.0,48.03,47.96,47.98,440583.0,40.8923,40.9179,40.8583,40.8753,440583.0
2021-04-26 13:00:00,47.98,48.04,47.96,48.0,323732.0,40.8753,40.9264,40.8583,40.8923,323732.0
2021-04-26 13:10:00,48.0,48.07,47.99,48.07,281353.0,40.8923,40.952,40.8838,40.952,281353.0
2021-04-26 13:20:00,48.07,48.09,47.97,47.97,187084.0,40.952,40.969,40.8668,40.8668,187084.0
2021-04-26 13:30:00,47.97,47.99,47.92,47.93,249496.0,40.8668,40.8838,40.8242,40.8327,249496.0
2021-04-26 13:40:00,47.93,47.96,47.92,47.96,194092.0,40.8327,40.8583,40.8242,40.8583,194092.0
2021-04-26 13:50:00,47.95,47.96,47.92,47.94,290247.0,40.8497,40.8583,40.8242,40.8412,290247.0
2021-04-26 14:00:00,47.93,48.01,47.93,47.98,198416.0,40.8327,40.9009,40.8327,40.8753,198416.0
2021-04-26 14:10:00,47.97,47.98,47.89,47.89,181434.0,40.8668,40.8753,40.7986,40.7986,181434.0
2021-04-26 14:20:00,47.9,47.9,47.83,47.87,206634.0,40.8072,40.8072,40.7475,40.7816,206634.0
2021-04-26 14:30:00,47.86,47.89,47.8,47.84,234197.0,40.7731,40.7986,40.722,40.756,234197.0
2021-04-26 14:40:00,47.83,47.91,47.83,47.89,269319.0,40.7475,40.8157,40.7475,40.7986,269319.0
2021-04-26 14:50:00,47.89,47.95,47.88,47.92,175033.0,40.7986,40.8497,40.7901,40.8242,175033.0
2021-04-26 15:00:00,47.92,47.93,47.86,47.9,176662.0,40.8242,40.8327,40.7731,40.8072,176662.0
2021-04-26 15:10:00,47.91,47.94,47.86,47.93,342472.0,40.8157,40.8412,40.7731,40.8327,342472.0
2021-04-26 15:20:00,47.93,48.0,47.8,47.81,493542.0,40.8327,40.8923,40.722,40.7305,493542.0
2021-04-26 15:30:00,47.81,47.99,47.76,47.93,559613.0,40.7305,40.8838,40.6879,40.8327,559613.0
2021-04-26 15:40:00,47.93,47.97,47.86,47.86,713087.0,40.8327,40.8668,40.7731,40.7731,713087.0
2021-04-26 15:50:00,47.86,47.91,47.79,47.86,1357326.0,40.7731,40.8157,40.7134,40.7731,1357326.0
2021-04-27 09:30:00,48.04,48.4,47.95,48.27,1274741.0,40.9264,41.2331,40.8497,41.1224,1274741.0
2021-04-27 09:40:00,48.27,48.27,47.95,48.06,695863.0,41.1224,41.1224,40.8497,40.9435,695863.0
2021-04-27 09:50:00,48.06,48.37,48.01,48.25,673447.0,40.9435,41.2076,40.9009,41.1053,673447.0
2021-04-27 10:00:00,48.25,48.32,48.17,48.3,497073.0,41.1053,41.165,41.0372,41.1479,497073.0
2021-04-27 10:10:00,48.31,48.31,48.09,48.16,724580.0,41.1564,41.1564,40.969,41.0287,724580.0
2021-04-27 10:20:00,48.16,48.17,48.05,48.12,217949.0,41.0287,41.0372,40.9349,40.9946,217949.0
2021-04-27 10:30:00,48.13,48.17,48.08,48.09,301203.0,41.0031,41.0372,40.9605,40.969,301203.0
2021-04-27 10:40:00,48.09,48.21,48.07,48.18,307295.0,40.969,41.0712,40.952,41.0457,307295.0
2021-04-27 10:50:00,48.17,48.26,48.16,48.2,396504.0,41.0372,41.1138,41.0287,41.0627,396504.0
2021-04-27 11:00:00,48.2,48.24,48.13,48.14,299754.0,41.0627,41.0968,41.0031,41.0116,299754.0
2021-04-27 11:10:00,48.14,48.23,48.12,48.22,529719.0,41.0116,41.0883,40.9946,41.0798,529719.0
2021-04-27 11:20:00,48.22,48.25,48.15,48.16,336373.0,41.0798,41.1053,41.0201,41.0287,336373.0
2021-04-27 11:30:00,48.16,48.3,48.15,48.25,351049.0,41.0287,41.1479,41.0201,41.1053,351049.0
2021-04-27 11:40:00,48.25,48.27,48.18,48.19,298395.0,41.1053,41.1224,41.0457,41.0542,298395.0
2021-04-27 11:50:00,48.18,48.22,48.15,48.22,313464.0,41.0457,41.0798,41.0201,41.0798,313464.0
2021-04-27 12:00:00,48.23,48.3,48.23,48.25,269432.0,41.0883,41.1479,41.0883,41.1053,269432.0
2021-04-27 12:10:00,48.25,48.31,48.23,48.25,210847.0,41.1053,41.1564,41.0883,41.1053,210847.0
2021-04-27 12:20:00,48.25,48.26,48.17,48.22,273688.0,41.1053,41.1138,41.0372,41.0798,273688.0
2021-04-27 12:30:00,48.23,48.23,48.1,48.11,315207.0,41.0883,41.0883,40.9775,40.9861,315207.0
2021-04-27 12:40:00,48.1,48.11,47.97,47.98,391123.0,40.9775,40.9861,40.8668,40.8753,391123.0
2021-04-27 12:50:00,47.98,48.0,47.91,47.92,360509.0,40.8753,40.8923,40.8157,40.8242,360509.0
2021-04-27 13:00:00,47.91,48.01,47.88,47.98,368743.0,40.8157,40.9009,40.7901,40.8753,368743.0
2021-04-27 13:10:00,47.97,48.01,47.93,47.96,232706.0,40.8668,40.9009,40.8327,40.8583,232706.0
2021-04-27 13:20:00,47.95,47.98,47.87,47.88,127711.0,40.8497,40.8753,40.7816,40.7901,127711.0
2021-04-27 13:30:00,47.88,47.93,47.85,47.91,154958.0,40.7901,40.8327,40.7646,40.8157,154958.0
2021-04-27 13:40:00,47.91,48.01,47.9,47.96,547873.0,40.8157,40.9009,40.8072,40.8583,547873.0
2021-04-27 13:50:00,47.96,47.99,47.89,47.97,146658.0,40.8583,40.8838,40.7986,40.8668,146658.0
2021-04-27 14:00:00,47.97,47.98,47.83,47.84,318283.0,40.8668,40.8753,40.7475,40.756,318283.0
2021-04-27 14:10:00,47.84,47.91,47.82,47.9,249122.0,40.756,40.8157,40.739,40.8072,249122.0
2021-04-27 14:20:00,47.89,48.0,47.84,48.0,560980.0,40.7986,40.8923,40.756,40.8923,560980.0
2021-04-27 14:30:00,48.0,48.1,47.95,48.09,274339.0,40.8923,40.9775,40.8497,40.969,274339.0
2021-04-27 14:40:00,48.09,48.17,48.08,48.16,367004.0,40.969,41.0372,40.9605,41.0287,367004.0
2021-04-27 14:50:00,48.16,48.23,48.14,48.2,493778.0,41.0287,41.0883,41.0116,41.0627,493778.0
2021-04-27 15:00:00,48.2,48.27,48.16,48.23,333829.0,41.0627,41.1224,41.0287,41.0883,333829.0
2021-04-27 15:10:00,48.23,48.45,48.23,48.45,768610.0,41.0883,41.2757,41.0883,41.2757,768610.0
2021-04-27 15:20:00,48.45,48.51,48.44,48.5,745113.0,41.2757,41.3268,41.2672,41.3183,745113.0
2021-04-27 15:30:00,48.5,48.55,48.44,48.51,559011.0,41.3183,41.3609,41.2672,41.3268,559011.0
2021-04-27 15:40:00,48.5,48.61,48.49,48.6,1069508.0,41.3183,41.412,41.3098,41.4035,1069508.0
2021-04-27 15:50:00,48.59,48.6,48.42,48.44,2469667.0,41.395,41.4035,41.2502,41.2672,2469667.0
2021-04-28 09:30:00,48.8,49.56,48.76,49.5,1730255.0,41.5739,42.2213,41.5398,42.1702,1730255.0
2021-04-28 09:40:00,49.49,49.67,49.32,49.34,1295022.0,42.1617,42.3151,42.0169,42.0339,1295022.0
2021-04-28 09:50:00,49.34,49.41,49.24,49.26,835046.0,42.0339,42.0936,41.9487,41.9658,835046.0
2021-04-28 10:00:00,49.26,49.49,49.23,49.47,889462.0,41.9658,42.1617,41.9402,42.1447,889462.0
2021-04-28 10:10:00,49.48,49.59,49.42,49.59,893683.0,42.1532,42.2469,42.1021,42.2469,893683.0
2021-04-28 10:20:00,49.59,49.78,49.52,49.73,803311.0,42.2469,42.4088,42.1873,42.3662,803311.0
2021-04-28 10:30:00,49.74,49.95,49.73,49.95,1798031.0,42.3747,42.5536,42.3662,42.5536,1798031.0
2021-04-28 10:40:00,49.95,50.14,49.92,50.06,1905511.0,42.5536,42.7155,42.528,42.6473,1905511.0
2021-04-28 10:50:00,50.06,50.15,49.99,50.08,1017787.0,42.6473,42.724,42.5877,42.6643,1017787.0
2021-04-28 11:00:00,50.08,50.12,49.95,49.98,862960.0,42.6643,42.6984,42.5536,42.5792,862960.0
2021-04-28 11:10:00,49.98,50.18,49.98,50.18,763706.0,42.5792,42.7495,42.5792,42.7495,763706.0
2021-04-28 11:20:00,50.17,50.24,50.07,50.12,986009.0,42.741,42.8007,42.6558,42.6984,986009.0
2021-04-28 11:30:00,50.12,50.13,49.93,49.98,637374.0,42.6984,42.7069,42.5366,42.5792,637374.0
2021-04-28 11:40:00,49.98,50.12,49.95,50.07,537686.0,42.5792,42.6984,42.5536,42.6558,537686.0
2021-04-28 11:50:00,50.07,50.19,50.04,50.19,418784.0,42.6558,42.7581,42.6303,42.7581,418784.0
2021-04-28 12:00:00,50.19,50.24,50.12,50.18,557808.0,42.7581,42.8007,42.6984,42.7495,557808.0
2021-04-28 12:10:00,50.19,50.19,50.08,50.09,409471.0,42.7581,42.7581,42.6643,42.6729,409471.0
2021-04-28 12:20:00,50.09,50.12,50.03,50.04,668745.0,42.6729,42.6984,42.6217,42.6303,668745.0
2021-04-28 12:30:00,50.03,50.14,50.01,50.12,400984.0,42.6217,42.7155,42.6047,42.6984,400984.0
2021-04-28 12:40:00,50.12,50.13,50.04,50.05,351934.0,42.6984,42.7069,42.6303,42.6388,351934.0
2021-04-28 12:50:00,50.06,50.07,49.95,50.01,327352.0,42.6473,42.6558,42.5536,42.6047,327352.0
2021-04-28 13:00:00,50.01,50.07,49.99,50.05,322034.0,42.6047,42.6558,42.5877,42.6388,322034.0
2021-04-28 13:10:00,50.05,50.08,50.0,50.07,339821.0,42.6388,42.6643,42.5962,42.6558,339821.0
2021-04-28 13:20:00,50.07,50.07,49.97,50.01,385947.0,42.6558,42.6558,42.5706,42.6047,385947.0
2021-04-28 13:30:00,50.01,50.05,49.97,50.05,425630.0,42.6047,42.6388,42.5706,42.6388,425630.0
2021-04-28 13:40:00,50.05,50.07,49.99,49.99,274627.0,42.6388,42.6558,42.5877,42.5877,274627.0
2021-04-28 13:50:00,50.0,50.0,49.9,49.95,312972.0,42.5962,42.5962,42.511,42.5536,312972.0
2021-04-28 14:00:00,49.95,50.05,49.86,49.96,544172.0,42.5536,42.6388,42.4769,42.5621,544172.0
2021-04-28 14:10:00,49.96,50.06,49.92,50.01,326702.0,42.5621,42.6473,42.528,42.6047,326702.0
2021-04-28 14:20:00,50.01,50.09,50.01,50.04,459233.0,42.6047,42.6729,42.6047,42.6303,459233.0
2021-04-28 14:30:00,50.05,50.11,49.97,50.05,505431.0,42.6388,42.6899,42.5706,42.6388,505431.0
2021-04-28 14:40:00,50.05,50.11,50.01,50.02,505310.0,42.6388,42.6899,42.6047,42.6132,505310.0
2021-04-28 14:50:00,50.02,50.15,50.01,50.09,437855.0,42.6132,42.724,42.6047,42.6729,437855.0
2021-04-28 15:00:00,50.09,50.15,50.08,50.11,369080.0,42.6729,42.724,42.6643,42.6899,369080.0
2021-04-28 15:10:00,50.11,50.13,49.93,50.11,660755.0,42.6899,42.7069,42.5366,42.6899,660755.0
2021-04-28 15:20:00,50.11,50.18,50.08,50.12,545279.0,42.6899,42.7495,42.6643,42.6984,545279.0
2021-04-28 15:30:00,50.13,50.24,50.09,50.22,699253.0,42.7069,42.8007,42.6729,42.7836,699253.0
2021-04-28 15:40:00,50.22,50.3,50.2,50.24,1128493.0,42.7836,42.8518,42.7666,42.8007,1128493.0
2021-04-28 15:50:00,50.24,50.26,50.0,50.11,4510349.0,42.8007,42.8177,42.5962,42.6899,4510349.0
2021-04-29 09:30:00,50.83,51.1,50.68,51.03,2737490.0,43.3033,43.5333,43.1755,43.4737,2737490.0
2021-04-29 09:40:00,51.03,51.23,51.02,51.12,1424266.0,43.4737,43.6441,43.4652,43.5503,1424266.0
2021-04-29 09:50:00,51.12,51.29,51.04,51.16,1127136.0,43.5503,43.6952,43.4822,43.5844,1127136.0
2021-04-29 10:00:00,51.16,51.18,50.75,50.8,987647.0,43.5844,43.6015,43.2351,43.2777,987647.0
2021-04-29 10:10:00,50.79,50.92,50.75,50.78,991939.0,43.2692,43.38,43.2351,43.2607,991939.0
2021-04-29 10:20:00,50.78,50.86,50.73,50.77,873742.0,43.2607,43.3288,43.2181,43.2522,873742.0
2021-04-29 10:30:00,50.77,50.78,50.45,50.47,2079208.0,43.2522,43.2607,42.9796,42.9966,2079208.0
2021-04-29 10:40:00,50.46,50.62,50.43,50.48,898082.0,42.9881,43.1244,42.9625,43.0051,898082.0
2021-04-29 10:50:00,50.49,50.68,50.48,50.63,620613.0,43.0136,43.1755,43.0051,43.1329,620613.0
2021-04-29 11:00:00,50.62,50.7,50.57,50.66,606890.0,43.1244,43.1925,43.0818,43.1585,606890.0
2021-04-29 11:10:00,50.65,50.69,50.47,50.49,511531.0,43.1499,43.184,42.9966,43.0136,511531.0
2021-04-29 11:20:00,50.49,50.55,50.37,50.5,850087.0,43.0136,43.0647,42.9114,43.0222,850087.0
2021-04-29 11:30:00,50.51,50.55,50.31,50.35,656778.0,43.0307,43.0647,42.8603,42.8944,656778.0
2021-04-29 11:40:00,50.34,50.46,50.33,50.34,308625.0,42.8858,42.9881,42.8773,42.8858,308625.0
2021-04-29 11:50:00,50.33,50.54,50.3,50.43,748988.0,42.8773,43.0562,42.8518,42.9625,748988.0
2021-04-29 12:00:00,50.42,50.43,50.09,50.12,1729578.0,42.954,42.9625,42.6729,42.6984,1729578.0
2021-04-29 12:10:00,50.13,50.18,50.05,50.17,814702.0,42.7069,42.7495,42.6388,42.741,814702.0
2021-04-29 12:20:00,50.16,50.27,50.14,50.19,480498.0,42.7325,42.8262,42.7155,42.7581,480498.0
2021-04-29 12:30:00,50.18,50.41,50.14,50.37,557836.0,42.7495,42.9455,42.7155,42.9114,557836.0
2021-04-29 12:40:00,50.38,50.53,50.37,50.52,638483.0,42.9199,43.0477,42.9114,43.0392,638483.0
2021-04-29 12:50:00,50.52,50.61,50.49,50.54,870344.0,43.0392,43.1159,43.0136,43.0562,870344.0
2021-04-29 13:00:00,50.54,50.6,50.43,50.53,442193.0,43.0562,43.1073,42.9625,43.0477,442193.0
2021-04-29 13:10:00,50.53,50.54,50.43,50.43,307622.0,43.0477,43.0562,42.9625,42.9625,307622.0
2021-04-29 13:20:00,50.44,50.55,50.4,50.49,488300.0,42.971,43.0647,42.937,43.0136,488300.0
2021-04-29 13:30:00,50.5,50.54,50.45,50.46,438337.0,43.0222,43.0562,42.9796,42.9881,438337.0
2021-04-29 13:40:00,50.46,50.62,50.43,50.58,327668.0,42.9881,43.1244,42.9625,43.0903,327668.0
2021-04-29 13:50:00,50.57,50.58,50.4,50.41,358642.0,43.0818,43.0903,42.937,42.9455,358642.0
2021-04-29 14:00:00,50.42,50.45,50.36,50.39,295773.0,42.954,42.9796,42.9029,42.9284,295773.0
2021-04-29 14:10:00,50.4,50.52,50.38,50.49,280678.0,42.937,43.0392,42.9199,43.0136,280678.0
2021-04-29 14:20:00,50.49,50.61,50.48,50.6,238557.0,43.0136,43.1159,43.0051,43.1073,238557.0
2021-04-29 14:30:00,50.6,50.63,50.53,50.6,413233.0,43.1073,43.1329,43.0477,43.1073,413233.0
2021-04-29 14:40:00,50.61,50.77,50.57,50.72,754713.0,43.1159,43.2522,43.0818,43.2096,754713.0
2021-04-29 14:50:00,50.71,50.73,50.65,50.73,309984.0,43.2011,43.2181,43.1499,43.2181,309984.0
2021-04-29 15:00:00,50.73,50.81,50.73,50.8,502747.0,43.2181,43.2862,43.2181,43.2777,502747.0
2021-04-29 15:10:00,50.8,50.82,50.61,50.61,473135.0,43.2777,43.2948,43.1159,43.1159,473135.0
2021-04-29 15:20:00,50.62,50.62,50.46,50.48,517156.0,43.1244,43.1244,42.9881,43.0051,517156.0
2021-04-29 15:30:00,50.47,50.6,50.45,50.57,597990.0,42.9966,43.1073,42.9796,43.0818,597990.0
2021-04-29 15:40:00,50.57,50.7,50.54,50.64,800277.0,43.0818,43.1925,43.0562,43.1414,800277.0
2021-04-29 15:50:00,50.62,50.69,50.53,50.68,2050300.0,43.1244,43.184,43.0477,43.1755,2050300.0
2021-04-30 09:30:00,49.88,50.31,49.7,50.21,2027069.0,42.494,42.8603,42.3406,42.7751,2027069.0
2021-04-30 09:40:00,50.2,50.56,50.16,50.53,937700.0,42.7666,43.0733,42.7325,43.0477,937700.0
2021-04-30 09:50:00,50.53,50.64,50.43,50.53,764484.0,43.0477,43.1414,42.9625,43.0477,764484.0
2021-04-30 10:00:00,50.53,50.58,50.37,50.41,901784.0,43.0477,43.0903,42.9114,42.9455,901784.0
2021-04-30 10:10:00,50.41,50.53,50.04,50.07,854646.0,42.9455,43.0477,42.6303,42.6558,854646.0
2021-04-30 10:20:00,50.07,50.1,49.92,50.02,635684.0,42.6558,42.6814,42.528,42.6132,635684.0
2021-04-30 10:30:00,50.01,50.01,49.7,49.76,1181332.0,42.6047,42.6047,42.3406,42.3917,1181332.0
2021-04-30 10:40:00,49.76,49.9,49.65,49.67,820204.0,42.3917,42.511,42.298,42.3151,820204.0
2021-04-30 10:50:00,49.67,49.8,49.65,49.74,417704.0,42.3151,42.4258,42.298,42.3747,417704.0
2021-04-30 11:00:00,49.74,49.78,49.66,49.73,460141.0,42.3747,42.4088,42.3065,42.3662,460141.0
2021-04-30 11:10:00,49.72,49.79,49.65,49.68,507146.0,42.3577,42.4173,42.298,42.3236,507146.0
2021-04-30 11:20:00,49.69,49.8,49.63,49.69,398321.0,42.3321,42.4258,42.281,42.3321,398321.0
2021-04-30 11:30:00,49.69,49.77,49.62,49.74,416020.0,42.3321,42.4002,42.2725,42.3747,416020.0
2021-04-30 11:40:00,49.73,49.75,49.66,49.71,271724.0,42.3662,42.3832,42.3065,42.3491,271724.0
2021-04-30 11:50:00,49.71,49.75,49.63,49.64,436814.0,42.3491,42.3832,42.281,42.2895,436814.0
2021-04-30 12:00:00,49.64,49.71,49.62,49.64,356576.0,42.2895,42.3491,42.2725,42.2895,356576.0
2021-04-30 12:10:00,49.64,49.7,49.61,49.67,318361.0,42.2895,42.3406,42.2639,42.3151,318361.0
2021-04-30 12:20:00,49.67,49.77,49.66,49.7,286675.0,42.3151,42.4002,42.3065,42.3406,286675.0
2021-04-30 12:30:00,49.7,49.78,49.61,49.78,335231.0,42.3406,42.4088,42.2639,42.4088,335231.0
2021-04-30 12:40:00,49.77,49.83,49.74,49.8,387827.0,42.4002,42.4514,42.3747,42.4258,387827.0
2021-04-30 12:50:00,49.8,49.85,49.7,49.75,507243.0,42.4258,42.4684,42.3406,42.3832,507243.0
2021-04-30 13:00:00,49.76,49.81,49.69,49.8,319181.0,42.3917,42.4343,42.3321,42.4258,319181.0
2021-04-30 13:10:00,49.8,49.81,49.71,49.73,241395.0,42.4258,42.4343,42.3491,42.3662,241395.0
2021-04-30 13:20:00,49.72,49.79,49.69,49.78,244117.0,42.3577,42.4173,42.3321,42.4088,244117.0
2021-04-30 13:30:00,49.78,49.82,49.76,49.8,233766.0,42.4088,42.4428,42.3917,42.4258,233766.0
2021-04-30 13:40:00,49.79,49.85,49.68,49.73,504172.0,42.4173,42.4684,42.3236,42.3662,504172.0
2021-04-30 13:50:00,49.73,49.73,49.58,49.63,945721.0,42.3662,42.3662,42.2384,42.281,945721.0
2021-04-30 14:00:00,49.63,49.65,49.52,49.56,464354.0,42.281,42.298,42.1873,42.2213,464354.0
2021-04-30 14:10:00,49.55,49.65,49.53,49.63,266332.0,42.2128,42.298,42.1958,42.281,266332.0
2021-04-30 14:20:00,49.62,49.7,49.59,49.59,490183.0,42.2725,42.3406,42.2469,42.2469,490183.0
2021-04-30 14:30:00,49.6,49.64,49.56,49.61,171253.0,42.2554,42.2895,42.2213,42.2639,171253.0
2021-04-30 14:40:00,49.6,49.65,49.57,49.58,214177.0,42.2554,42.298,42.2299,42.2384,214177.0
2021-04-30 14:50:00,49.58,49.63,49.54,49.55,474747.0,42.2384,42.281,42.2043,42.2128,474747.0
2021-04-30 15:00:00,49.55,49.62,49.5,49.52,565983.0,42.2128,42.2725,42.1702,42.1873,565983.0
2021-04-30 15:10:00,49.51,49.55,49.41,49.42,527545.0,42.1787,42.2128,42.0936,42.1021,527545.0
2021-04-30 15:20:00,49.43,49.53,49.4,49.51,581829.0,42.1106,42.1958,42.085,42.1787,581829.0
2021-04-30 15:30:00,49.52,49.54,49.41,49.41,778379.0,42.1873,42.2043,42.0936,42.0936,778379.0
2021-04-30 15:40:00,49.41,49.47,49.3,49.46,1240603.0,42.0936,42.1447,41.9998,42.1362,1240603.0
2021-04-30 15:50:00,49.47,49.47,49.28,49.33,3982165.0,42.1447,42.1447,41.9828,42.0254,3982165.0
2021-05-03 09:30:00,49.96,50.07,49.8,50.0,1045012.0,42.5621,42.6558,42.4258,42.5962,1045012.0
2021-05-03 09:40:00,50.01,50.31,50.0,50.25,710068.0,42.6047,42.8603,42.5962,42.8092,710068.0
2021-05-03 09:50:00,50.26,50.45,50.14,50.33,708250.0,42.8177,42.9796,42.7155,42.8773,708250.0
2021-05-03 10:00:00,50.32,50.4,50.18,50.29,817410.0,42.8688,42.937,42.7495,42.8432,817410.0
2021-05-03 10:10:00,50.3,50.35,50.2,50.27,652634.0,42.8518,42.8944,42.7666,42.8262,652634.0
2021-05-03 10:20:00,50.27,50.3,50.01,50.07,654303.0,42.8262,42.8518,42.6047,42.6558,654303.0
2021-05-03 10:30:00,50.07,50.29,50.03,50.25,736289.0,42.6558,42.8432,42.6217,42.8092,736289.0
2021-05-03 10:40:00,50.25,50.4,50.25,50.31,498982.0,42.8092,42.937,42.8092,42.8603,498982.0
2021-05-03 10:50:00,50.31,50.38,50.18,50.31,581620.0,42.8603,42.9199,42.7495,42.8603,581620.0
2021-05-03 11:00:00,50.31,50.36,50.25,50.28,538293.0,42.8603,42.9029,42.8092,42.8347,538293.0
2021-05-03 11:10:00,50.28,50.41,50.28,50.41,488841.0,42.8347,42.9455,42.8347,42.9455,488841.0
2021-05-03 11:20:00,50.4,50.48,50.34,50.4,462930.0,42.937,43.0051,42.8858,42.937,462930.0
2021-05-03 11:30:00,50.4,50.54,50.38,50.53,593481.0,42.937,43.0562,42.9199,43.0477,593481.0
2021-05-03 11:40:00,50.53,50.55,50.41,50.43,443804.0,43.0477,43.0647,42.9455,42.9625,443804.0
2021-05-03 11:50:00,50.43,50.43,50.36,50.38,552285.0,42.9625,42.9625,42.9029,42.9199,552285.0
2021-05-03 12:00:00,50.38,50.51,50.36,50.48,363767.0,42.9199,43.0307,42.9029,43.0051,363767.0
2021-05-03 12:10:00,50.48,50.6,50.47,50.55,468406.0,43.0051,43.1073,42.9966,43.0647,468406.0
2021-05-03 12:20:00,50.55,50.73,50.52,50.71,633282.0,43.0647,43.2181,43.0392,43.2011,633282.0
2021-05-03 12:30:00,50.72,50.74,50.58,50.59,548923.0,43.2096,43.2266,43.0903,43.0988,548923.0
2021-05-03 12:40:00,50.59,50.72,50.57,50.7,379822.0,43.0988,43.2096,43.0818,43.1925,379822.0
2021-05-03 12:50:00,50.7,50.7,50.63,50.65,352353.0,43.1925,43.1925,43.1329,43.1499,352353.0
2021-05-03 13:00:00,50.65,50.69,50.59,50.67,220286.0,43.1499,43.184,43.0988,43.167,220286.0
2021-05-03 13:10:00,50.67,50.67,50.6,50.64,232568.0,43.167,43.167,43.1073,43.1414,232568.0
2021-05-03 13:20:00,50.64,50.65,50.57,50.58,405583.0,43.1414,43.1499,43.0818,43.0903,405583.0
2021-05-03 13:30:00,50.58,50.62,50.54,50.6,566356.0,43.0903,43.1244,43.0562,43.1073,566356.0
2021-05-03 13:40:00,50.6,50.64,50.53,50.57,244722.0,43.1073,43.1414,43.0477,43.0818,244722.0
2021-05-03 13:50:00,50.57,50.61,50.55,50.59,250616.0,43.0818,43.1159,43.0647,43.0988,250616.0
2021-05-03 14:00:00,50.59,50.66,50.54,50.63,462799.0,43.0988,43.1585,43.0562,43.1329,462799.0
2021-05-03 14:10:00,50.64,50.68,50.59,50.68,618240.0,43.1414,43.1755,43.0988,43.1755,618240.0
2021-05-03 14:20:00,50.68,50.71,50.66,50.7,356752.0,43.1755,43.2011,43.1585,43.1925,356752.0
2021-05-03 14:30:00,50.69,50.81,50.69,50.76,528939.0,43.184,43.2862,43.184,43.2437,528939.0
2021-05-03 14:40:00,50.76,50.85,50.75,50.84,339260.0,43.2437,43.3203,43.2351,43.3118,339260.0
2021-05-03 14:50:00,50.84,50.88,50.81,50.84,351422.0,43.3118,43.3459,43.2862,43.3118,351422.0
2021-05-03 15:00:00,50.84,50.85,50.77,50.83,406709.0,43.3118,43.3203,43.2522,43.3033,406709.0
2021-05-03 15:10:00,50.83,50.86,50.78,50.79,401409.0,43.3033,43.3288,43.2607,43.2692,401409.0
2021-05-03 15:20:00,50.79,50.84,50.74,50.84,420156.0,43.2692,43.3118,43.2266,43.3118,420156.0
2021-05-03 15:30:00,50.83,50.85,50.76,50.84,639598.0,43.3033,43.3203,43.2437,43.3118,639598.0
2021-05-03 15:40:00,50.84,50.85,50.75,50.81,751376.0,43.3118,43.3203,43.2351,43.2862,751376.0
2021-05-03 15:50:00,50.81,50.81,50.66,50.77,1876292.0,43.2862,43.2862,43.1585,43.2522,1876292.0
2021-05-04 09:30:00,50.85,51.23,50.81,50.97,1706815.0,43.3203,43.6441,43.2862,43.4226,1706815.0
2021-05-04 09:40:00,50.98,51.0,50.28,50.32,1105470.0,43.4311,43.4481,42.8347,42.8688,1105470.0
2021-05-04 09:50:00,50.31,50.57,50.27,50.39,1037965.0,42.8603,43.0818,42.8262,42.9284,1037965.0
2021-05-04 10:00:00,50.39,50.51,50.2,50.45,911857.0,42.9284,43.0307,42.7666,42.9796,911857.0
2021-05-04 10:10:00,50.44,50.51,50.22,50.5,691911.0,42.971,43.0307,42.7836,43.0222,691911.0
2021-05-04 10:20:00,50.49,50.75,50.43,50.71,826482.0,43.0136,43.2351,42.9625,43.2011,826482.0
2021-05-04 10:30:00,50.71,50.93,50.57,50.93,575941.0,43.2011,43.3885,43.0818,43.3885,575941.0
2021-05-04 10:40:00,50.94,51.01,50.77,50.77,904162.0,43.397,43.4566,43.2522,43.2522,904162.0
2021-05-04 10:50:00,50.76,50.85,50.62,50.7,518414.0,43.2437,43.3203,43.1244,43.1925,518414.0
2021-05-04 11:00:00,50.69,50.74,50.52,50.62,1311305.0,43.184,43.2266,43.0392,43.1244,1311305.0
2021-05-04 11:10:00,50.63,50.64,50.37,50.48,702020.0,43.1329,43.1414,42.9114,43.0051,702020.0
2021-05-04 11:20:00,50.48,50.68,50.39,50.66,618001.0,43.0051,43.1755,42.9284,43.1585,618001.0
2021-05-04 11:30:00,50.66,50.75,50.52,50.73,472131.0,43.1585,43.2351,43.0392,43.2181,472131.0
2021-05-04 11:40:00,50.73,50.78,50.65,50.77,306511.0,43.2181,43.2607,43.1499,43.2522,306511.0
2021-05-04 11:50:00,50.78,50.84,50.68,50.73,1543142.0,43.2607,43.3118,43.1755,43.2181,1543142.0
2021-05-04 12:00:00,50.72,50.95,50.72,50.92,787348.0,43.2096,43.4055,43.2096,43.38,787348.0
2021-05-04 12:10:00,50.92,51.08,50.92,51.07,520403.0,43.38,43.5163,43.38,43.5077,520403.0
2021-05-04 12:20:00,51.08,51.08,50.94,51.05,387187.0,43.5163,43.5163,43.397,43.4907,387187.0
2021-05-04 12:30:00,51.05,51.07,50.94,51.01,260729.0,43.4907,43.5077,43.397,43.4566,260729.0
2021-05-04 12:40:00,51.0,51.0,50.81,50.84,240456.0,43.4481,43.4481,43.2862,43.3118,240456.0
2021-05-04 12:50:00,50.83,50.92,50.74,50.81,385007.0,43.3033,43.38,43.2266,43.2862,385007.0
2021-05-04 13:00:00,50.81,50.83,50.74,50.78,230182.0,43.2862,43.3033,43.2266,43.2607,230182.0
2021-05-04 13:10:00,50.78,50.87,50.76,50.85,264513.0,43.2607,43.3374,43.2437,43.3203,264513.0
2021-05-04 13:20:00,50.85,50.98,50.84,50.93,414577.0,43.3203,43.4311,43.3118,43.3885,414577.0
2021-05-04 13:30:00,50.93,51.06,50.91,50.97,239784.0,43.3885,43.4992,43.3714,43.4226,239784.0
2021-05-04 13:40:00,50.98,50.99,50.85,50.91,483090.0,43.4311,43.4396,43.3203,43.3714,483090.0
2021-05-04 13:50:00,50.92,50.97,50.87,50.93,207225.0,43.38,43.4226,43.3374,43.3885,207225.0
2021-05-04 14:00:00,50.93,50.99,50.89,50.95,177841.0,43.3885,43.4396,43.3544,43.4055,177841.0
2021-05-04 14:10:00,50.95,51.0,50.92,50.95,283717.0,43.4055,43.4481,43.38,43.4055,283717.0
2021-05-04 14:20:00,50.95,50.95,50.76,50.85,539761.0,43.4055,43.4055,43.2437,43.3203,539761.0
2021-05-04 14:30:00,50.85,50.94,50.84,50.91,192188.0,43.3203,43.397,43.3118,43.3714,192188.0
2021-05-04 14:40:00,50.91,50.97,50.88,50.91,515185.0,43.3714,43.4226,43.3459,43.3714,515185.0
2021-05-04 14:50:00,50.9,50.93,50.83,50.84,299709.0,43.3629,43.3885,43.3033,43.3118,299709.0
2021-05-04 15:00:00,50.84,50.86,50.77,50.82,472695.0,43.3118,43.3288,43.2522,43.2948,472695.0
2021-05-04 15:10:00,50.83,50.87,50.71,50.75,561233.0,43.3033,43.3374,43.2011,43.2351,561233.0
2021-05-04 15:20:00,50.75,50.83,50.73,50.81,469436.0,43.2351,43.3033,43.2181,43.2862,469436.0
2021-05-04 15:30:00,50.81,50.85,50.71,50.76,860549.0,43.2862,43.3203,43.2011,43.2437,860549.0
2021-05-04 15:40:00,50.76,50.8,50.7,50.8,1024019.0,43.2437,43.2777,43.1925,43.2777,1024019.0
2021-05-04 15:50:00,50.81,50.85,50.72,50.77,1962547.0,43.2862,43.3203,43.2096,43.2522,1962547.0
2021-05-05 09:30:00,51.41,51.47,50.98,51.29,2231365.0,43.7974,43.8485,43.4311,43.6952,2231365.0
2021-05-05 09:40:00,51.29,51.85,51.16,51.75,1650181.0,43.6952,44.1722,43.5844,44.0871,1650181.0
2021-05-05 09:50:00,51.76,52.11,51.75,52.03,1534763.0,44.0956,44.3937,44.0871,44.3256,1534763.0
2021-05-05 10:00:00,52.04,52.16,51.63,51.81,2222962.0,44.3341,44.4363,43.9848,44.1382,2222962.0
2021-05-05 10:10:00,51.82,52.14,51.77,52.12,1103201.0,44.1467,44.4193,44.1041,44.4023,1103201.0
2021-05-05 10:20:00,52.12,52.19,51.96,52.09,929871.0,44.4023,44.4619,44.266,44.3767,929871.0
2021-05-05 10:30:00,52.09,52.34,52.02,52.32,1194820.0,44.3767,44.5897,44.3171,44.5727,1194820.0
2021-05-05 10:40:00,52.31,52.45,52.22,52.33,1425910.0,44.5641,44.6834,44.4875,44.5812,1425910.0
2021-05-05 10:50:00,52.33,52.37,52.17,52.26,1175589.0,44.5812,44.6152,44.4449,44.5215,1175589.0
2021-05-05 11:00:00,52.25,52.37,52.15,52.33,579248.0,44.513,44.6152,44.4278,44.5812,579248.0
2021-05-05 11:10:00,52.33,52.46,52.32,52.41,667389.0,44.5812,44.6919,44.5727,44.6493,667389.0
2021-05-05 11:20:00,52.41,52.5,52.41,52.46,342717.0,44.6493,44.726,44.6493,44.6919,342717.0
2021-05-05 11:30:00,52.46,52.48,52.34,52.44,654576.0,44.6919,44.709,44.5897,44.6749,654576.0
2021-05-05 11:40:00,52.43,52.5,52.41,52.48,841207.0,44.6664,44.726,44.6493,44.709,841207.0
2021-05-05 11:50:00,52.48,52.57,52.44,52.56,775373.0,44.709,44.7856,44.6749,44.7771,775373.0
2021-05-05 12:00:00,52.57,52.58,52.46,52.52,551540.0,44.7856,44.7942,44.6919,44.743,551540.0
2021-05-05 12:10:00,52.51,52.51,52.42,52.46,457853.0,44.7345,44.7345,44.6578,44.6919,457853.0
2021-05-05 12:20:00,52.46,52.52,52.37,52.46,465511.0,44.6919,44.743,44.6152,44.6919,465511.0
2021-05-05 12:30:00,52.46,52.47,52.35,52.36,490403.0,44.6919,44.7004,44.5982,44.6067,490403.0
2021-05-05 12:40:00,52.37,52.38,52.29,52.31,789748.0,44.6152,44.6238,44.5471,44.5641,789748.0
2021-05-05 12:50:00,52.31,52.31,52.14,52.24,557447.0,44.5641,44.5641,44.4193,44.5045,557447.0
2021-05-05 13:00:00,52.24,52.28,52.12,52.22,757399.0,44.5045,44.5386,44.4023,44.4875,757399.0
2021-05-05 13:10:00,52.21,52.25,52.07,52.08,593710.0,44.4789,44.513,44.3597,44.3682,593710.0
2021-05-05 13:20:00,52.08,52.19,52.07,52.08,544449.0,44.3682,44.4619,44.3597,44.3682,544449.0
2021-05-05 13:30:00,52.08,52.11,51.96,52.02,1121122.0,44.3682,44.3937,44.266,44.3171,1121122.0
2021-05-05 13:40:00,52.03,52.03,51.93,51.98,1325494.0,44.3256,44.3256,44.2404,44.283,1325494.0
2021-05-05 13:50:00,51.98,52.17,51.97,52.13,1359738.0,44.283,44.4449,44.2745,44.4108,1359738.0
2021-05-05 14:00:00,52.13,52.18,52.1,52.14,538912.0,44.4108,44.4534,44.3852,44.4193,538912.0
2021-05-05 14:10:00,52.15,52.38,52.14,52.36,653622.0,44.4278,44.6238,44.4193,44.6067,653622.0
2021-05-05 14:20:00,52.37,52.43,52.34,52.42,540061.0,44.6152,44.6664,44.5897,44.6578,540061.0
2021-05-05 14:30:00,52.42,52.44,52.35,52.42,402269.0,44.6578,44.6749,44.5982,44.6578,402269.0
2021-05-05 14:40:00,52.43,52.43,52.33,52.39,369248.0,44.6664,44.6664,44.5812,44.6323,369248.0
2021-05-05 14:50:00,52.39,52.42,52.33,52.41,806530.0,44.6323,44.6578,44.5812,44.6493,806530.0
2021-05-05 15:00:00,52.41,52.41,52.18,52.18,604976.0,44.6493,44.6493,44.4534,44.4534,604976.0
2021-05-05 15:10:00,52.18,52.26,52.15,52.2,583089.0,44.4534,44.5215,44.4278,44.4704,583089.0
2021-05-05 15:20:00,52.2,52.29,52.09,52.28,551696.0,44.4704,44.5471,44.3767,44.5386,551696.0
2021-05-05 15:30:00,52.28,52.33,52.19,52.29,866837.0,44.5386,44.5812,44.4619,44.5471,866837.0
2021-05-05 15:40:00,52.29,52.38,52.27,52.35,1367050.0,44.5471,44.6238,44.5301,44.5982,1367050.0
2021-05-05 15:50:00,52.35,52.46,52.33,52.42,2552434.0,44.5982,44.6919,44.5812,44.6578,2552434.0
2021-05-06 09:30:00,52.41,52.52,52.09,52.15,2190048.0,44.6493,44.743,44.3767,44.4278,2190048.0
2021-05-06 09:40:00,52.15,52.22,51.89,51.9,1059032.0,44.4278,44.4875,44.2063,44.2148,1059032.0
2021-05-06 09:50:00,51.89,52.06,51.82,51.84,1018386.0,44.2063,44.3512,44.1467,44.1637,1018386.0
2021-05-06 10:00:00,51.83,51.87,51.58,51.6,1104822.0,44.1552,44.1893,43.9422,43.9593,1104822.0
2021-05-06 10:10:00,51.61,51.73,51.52,51.53,1440792.0,43.9678,44.07,43.8911,43.8996,1440792.0
2021-05-06 10:20:00,51.53,51.71,51.43,51.71,740792.0,43.8996,44.053,43.8144,44.053,740792.0
2021-05-06 10:30:00,51.7,51.95,51.62,51.93,794330.0,44.0445,44.2574,43.9763,44.2404,794330.0
2021-05-06 10:40:00,51.93,52.12,51.89,51.9,574007.0,44.2404,44.4023,44.2063,44.2148,574007.0
2021-05-06 10:50:00,51.9,52.07,51.89,51.97,428860.0,44.2148,44.3597,44.2063,44.2745,428860.0
2021-05-06 11:00:00,51.98,51.99,51.84,51.91,369356.0,44.283,44.2915,44.1637,44.2234,369356.0
2021-05-06 11:10:00,51.92,52.17,51.88,52.15,625195.0,44.2319,44.4449,44.1978,44.4278,625195.0
2021-05-06 11:20:00,52.15,52.21,52.12,52.15,628900.0,44.4278,44.4789,44.4023,44.4278,628900.0
2021-05-06 11:30:00,52.16,52.25,52.09,52.22,632943.0,44.4363,44.513,44.3767,44.4875,632943.0
2021-05-06 11:40:00,52.22,52.35,52.17,52.32,927160.0,44.4875,44.5982,44.4449,44.5727,927160.0
2021-05-06 11:50:00,52.33,52.43,52.3,52.41,544013.0,44.5812,44.6664,44.5556,44.6493,544013.0
2021-05-06 12:00:00,52.41,52.44,52.26,52.29,301464.0,44.6493,44.6749,44.5215,44.5471,301464.0
2021-05-06 12:10:00,52.29,52.32,52.18,52.27,450477.0,44.5471,44.5727,44.4534,44.5301,450477.0
2021-05-06 12:20:00,52.26,52.36,52.24,52.33,565938.0,44.5215,44.6067,44.5045,44.5812,565938.0
2021-05-06 12:30:00,52.32,52.34,52.09,52.13,748022.0,44.5727,44.5897,44.3767,44.4108,748022.0
2021-05-06 12:40:00,52.13,52.2,52.08,52.09,324244.0,44.4108,44.4704,44.3682,44.3767,324244.0
2021-05-06 12:50:00,52.1,52.2,52.09,52.2,265845.0,44.3852,44.4704,44.3767,44.4704,265845.0
2021-05-06 13:00:00,52.2,52.32,52.19,52.32,444545.0,44.4704,44.5727,44.4619,44.5727,444545.0
2021-05-06 13:10:00,52.31,52.33,52.25,52.29,463326.0,44.5641,44.5812,44.513,44.5471,463326.0
2021-05-06 13:20:00,52.3,52.35,52.27,52.33,227402.0,44.5556,44.5982,44.5301,44.5812,227402.0
2021-05-06 13:30:00,52.34,52.38,52.29,52.32,655201.0,44.5897,44.6238,44.5471,44.5727,655201.0
2021-05-06 13:40:00,52.32,52.37,52.25,52.29,314586.0,44.5727,44.6152,44.513,44.5471,314586.0
2021-05-06 13:50:00,52.28,52.31,52.24,52.28,346329.0,44.5386,44.5641,44.5045,44.5386,346329.0
2021-05-06 14:00:00,52.28,52.34,52.2,52.33,1101883.0,44.5386,44.5897,44.4704,44.5812,1101883.0
2021-05-06 14:10:00,52.33,52.39,52.17,52.24,758836.0,44.5812,44.6323,44.4449,44.5045,758836.0
2021-05-06 14:20:00,52.24,52.3,52.16,52.21,704471.0,44.5045,44.5556,44.4363,44.4789,704471.0
2021-05-06 14:30:00,52.22,52.23,52.1,52.17,562267.0,44.4875,44.496,44.3852,44.4449,562267.0
2021-05-06 14:40:00,52.17,52.3,52.15,52.3,250170.0,44.4449,44.5556,44.4278,44.5556,250170.0
2021-05-06 14:50:00,52.29,52.4,52.28,52.38,263438.0,44.5471,44.6408,44.5386,44.6238,263438.0
2021-05-06 15:00:00,52.38,52.42,52.33,52.36,378273.0,44.6238,44.6578,44.5812,44.6067,378273.0
2021-05-06 15:10:00,52.37,52.42,52.32,52.36,546872.0,44.6152,44.6578,44.5727,44.6067,546872.0
2021-05-06 15:20:00,52.36,52.42,52.32,52.38,476891.0,44.6067,44.6578,44.5727,44.6238,476891.0
2021-05-06 15:30:00,52.38,52.51,52.37,52.47,1078764.0,44.6238,44.7345,44.6152,44.7004,1078764.0
2021-05-06 15:40:00,52.47,52.62,52.45,52.59,789987.0,44.7004,44.8282,44.6834,44.8027,789987.0
2021-05-06 15:50:00,52.59,52.69,52.54,52.67,2179422.0,44.8027,44.8879,44.7601,44.8708,2179422.0
2021-05-07 09:30:00,52.21,52.54,51.96,52.51,1563978.0,44.4789,44.7601,44.266,44.7345,1563978.0
2021-05-07 09:40:00,52.51,52.98,52.49,52.96,1611133.0,44.7345,45.1349,44.7175,45.1179,1611133.0
2021-05-07 09:50:00,52.96,52.97,52.75,52.87,1072110.0,45.1179,45.1264,44.939,45.0412,1072110.0
2021-05-07 10:00:00,52.87,52.97,52.81,52.91,630220.0,45.0412,45.1264,44.9901,45.0753,630220.0
2021-05-07 10:10:00,52.91,53.1,52.86,53.03,942457.0,45.0753,45.2372,45.0327,45.1775,942457.0
2021-05-07 10:20:00,53.02,53.03,52.51,52.54,922519.0,45.169,45.1775,44.7345,44.7601,922519.0
2021-05-07 10:30:00,52.54,52.63,52.48,52.62,669440.0,44.7601,44.8368,44.709,44.8282,669440.0
2021-05-07 10:40:00,52.63,52.79,52.6,52.76,457258.0,44.8368,44.9731,44.8112,44.9475,457258.0
2021-05-07 10:50:00,52.76,52.88,52.74,52.85,336181.0,44.9475,45.0497,44.9305,45.0242,336181.0
2021-05-07 11:00:00,52.85,52.86,52.64,52.67,320440.0,45.0242,45.0327,44.8453,44.8708,320440.0
2021-05-07 11:10:00,52.67,52.73,52.59,52.7,304625.0,44.8708,44.9219,44.8027,44.8964,304625.0
2021-05-07 11:20:00,52.7,52.77,52.6,52.73,470750.0,44.8964,44.956,44.8112,44.9219,470750.0
2021-05-07 11:30:00,52.73,52.9,52.69,52.9,371723.0,44.9219,45.0668,44.8879,45.0668,371723.0
2021-05-07 11:40:00,52.9,52.95,52.8,52.87,500833.0,45.0668,45.1094,44.9816,45.0412,500833.0
2021-05-07 11:50:00,52.88,52.99,52.86,52.96,359786.0,45.0497,45.1434,45.0327,45.1179,359786.0
2021-05-07 12:00:00,52.97,53.04,52.96,53.02,485146.0,45.1264,45.186,45.1179,45.169,485146.0
2021-05-07 12:10:00,53.02,53.08,53.0,53.07,364970.0,45.169,45.2201,45.152,45.2116,364970.0
2021-05-07 12:20:00,53.07,53.35,53.07,53.35,717402.0,45.2116,45.4501,45.2116,45.4501,717402.0
2021-05-07 12:30:00,53.35,53.37,53.28,53.32,385987.0,45.4501,45.4672,45.3905,45.4246,385987.0
2021-05-07 12:40:00,53.32,53.4,53.28,53.31,420779.0,45.4246,45.4927,45.3905,45.4161,420779.0
2021-05-07 12:50:00,53.3,53.39,53.27,53.37,360208.0,45.4075,45.4842,45.382,45.4672,360208.0
2021-05-07 13:00:00,53.37,53.5,53.34,53.43,480764.0,45.4672,45.5779,45.4416,45.5183,480764.0
2021-05-07 13:10:00,53.43,53.5,53.41,53.46,506935.0,45.5183,45.5779,45.5013,45.5438,506935.0
2021-05-07 13:20:00,53.47,53.5,53.42,53.5,379507.0,45.5524,45.5779,45.5098,45.5779,379507.0
2021-05-07 13:30:00,53.5,53.63,53.47,53.61,591631.0,45.5779,45.6887,45.5524,45.6716,591631.0
2021-05-07 13:40:00,53.6,53.63,53.54,53.58,547269.0,45.6631,45.6887,45.612,45.6461,547269.0
2021-05-07 13:50:00,53.57,53.65,53.56,53.62,494260.0,45.6376,45.7057,45.629,45.6802,494260.0
2021-05-07 14:00:00,53.62,53.63,53.39,53.63,562575.0,45.6802,45.6887,45.4842,45.6887,562575.0
2021-05-07 14:10:00,53.63,53.66,53.6,53.61,499718.0,45.6887,45.7142,45.6631,45.6716,499718.0
2021-05-07 14:20:00,53.61,53.72,53.6,53.67,437078.0,45.6716,45.7653,45.6631,45.7228,437078.0
2021-05-07 14:30:00,53.67,53.71,53.6,53.66,479559.0,45.7228,45.7568,45.6631,45.7142,479559.0
2021-05-07 14:40:00,53.67,53.67,53.51,53.51,539764.0,45.7228,45.7228,45.5864,45.5864,539764.0
2021-05-07 14:50:00,53.51,53.52,53.46,53.5,1351205.0,45.5864,45.595,45.5438,45.5779,1351205.0
2021-05-07 15:00:00,53.5,53.53,53.37,53.52,926279.0,45.5779,45.6035,45.4672,45.595,926279.0
2021-05-07 15:10:00,53.52,53.58,53.47,53.5,1172685.0,45.595,45.6461,45.5524,45.5779,1172685.0
2021-05-07 15:20:00,53.5,53.66,53.48,53.66,592854.0,45.5779,45.7142,45.5609,45.7142,592854.0
2021-05-07 15:30:00,53.66,53.7,53.58,53.62,1125819.0,45.7142,45.7483,45.6461,45.6802,1125819.0
2021-05-07 15:40:00,53.62,53.69,53.59,53.67,1361772.0,45.6802,45.7398,45.6546,45.7228,1361772.0
2021-05-07 15:50:00,53.66,53.7,53.57,53.63,3347600.0,45.7142,45.7483,45.6376,45.6887,3347600.0
2021-05-10 09:30:00,54.29,55.11,54.27,55.11,2834358.0,46.2509,46.9495,46.2339,46.9495,2834358.0
2021-05-10 09:40:00,55.12,55.14,54.37,54.47,2096834.0,46.958,46.9751,46.3191,46.4043,2096834.0
2021-05-10 09:50:00,54.47,54.72,54.3,54.71,1945690.0,46.4043,46.6173,46.2595,46.6088,1945690.0
2021-05-10 10:00:00,54.71,54.71,54.43,54.45,1084659.0,46.6088,46.6088,46.3702,46.3873,1084659.0
2021-05-10 10:10:00,54.44,54.49,54.13,54.18,937850.0,46.3787,46.4213,46.1146,46.1572,937850.0
2021-05-10 10:20:00,54.18,54.18,53.88,53.98,840129.0,46.1572,46.1572,45.9017,45.9868,840129.0
2021-05-10 10:30:00,53.97,54.06,53.84,54.01,985875.0,45.9783,46.055,45.8676,46.0124,985875.0
2021-05-10 10:40:00,54.0,54.01,53.82,53.88,622546.0,46.0039,46.0124,45.8505,45.9017,622546.0
2021-05-10 10:50:00,53.89,54.2,53.83,54.2,1233357.0,45.9102,46.1743,45.8591,46.1743,1233357.0
2021-05-10 11:00:00,54.19,54.34,54.17,54.26,870369.0,46.1658,46.2935,46.1487,46.2254,870369.0
2021-05-10 11:10:00,54.25,54.32,54.12,54.22,502284.0,46.2169,46.2765,46.1061,46.1913,502284.0
2021-05-10 11:20:00,54.22,54.3,54.16,54.22,577957.0,46.1913,46.2595,46.1402,46.1913,577957.0
2021-05-10 11:30:00,54.23,54.31,54.17,54.3,783053.0,46.1998,46.268,46.1487,46.2595,783053.0
2021-05-10 11:40:00,54.3,54.33,54.15,54.19,351668.0,46.2595,46.285,46.1317,46.1658,351668.0
2021-05-10 11:50:00,54.19,54.31,54.1,54.31,480763.0,46.1658,46.268,46.0891,46.268,480763.0
2021-05-10 12:00:00,54.3,54.37,54.27,54.35,671294.0,46.2595,46.3191,46.2339,46.3021,671294.0
2021-05-10 12:10:00,54.35,54.39,54.2,54.23,446222.0,46.3021,46.3361,46.1743,46.1998,446222.0
2021-05-10 12:20:00,54.24,54.3,54.17,54.23,379532.0,46.2083,46.2595,46.1487,46.1998,379532.0
2021-05-10 12:30:00,54.23,54.3,54.22,54.26,464503.0,46.1998,46.2595,46.1913,46.2254,464503.0
2021-05-10 12:40:00,54.26,54.33,54.24,54.33,242571.0,46.2254,46.285,46.2083,46.285,242571.0
2021-05-10 12:50:00,54.33,54.34,54.26,54.3,478729.0,46.285,46.2935,46.2254,46.2595,478729.0
2021-05-10 13:00:00,54.31,54.32,54.2,54.21,293615.0,46.268,46.2765,46.1743,46.1828,293615.0
2021-05-10 13:10:00,54.22,54.3,54.15,54.21,444282.0,46.1913,46.2595,46.1317,46.1828,444282.0
2021-05-10 13:20:00,54.21,54.34,54.21,54.32,311422.0,46.1828,46.2935,46.1828,46.2765,311422.0
2021-05-10 13:30:00,54.32,54.38,54.28,54.34,458390.0,46.2765,46.3276,46.2424,46.2935,458390.0
2021-05-10 13:40:00,54.34,54.37,54.23,54.35,282824.0,46.2935,46.3191,46.1998,46.3021,282824.0
2021-05-10 13:50:00,54.36,54.41,54.3,54.35,313661.0,46.3106,46.3532,46.2595,46.3021,313661.0
2021-05-10 14:00:00,54.35,54.43,54.32,54.4,540944.0,46.3021,46.3702,46.2765,46.3447,540944.0
2021-05-10 14:10:00,54.4,54.49,54.15,54.21,790389.0,46.3447,46.4213,46.1317,46.1828,790389.0
2021-05-10 14:20:00,54.22,54.23,53.97,54.03,555298.0,46.1913,46.1998,45.9783,46.0294,555298.0
2021-05-10 14:30:00,54.03,54.05,53.85,53.94,917519.0,46.0294,46.0465,45.8761,45.9528,917519.0
2021-05-10 14:40:00,53.93,53.95,53.82,53.86,517483.0,45.9443,45.9613,45.8505,45.8846,517483.0
2021-05-10 14:50:00,53.85,54.01,53.81,53.99,464224.0,45.8761,46.0124,45.842,45.9954,464224.0
2021-05-10 15:00:00,53.99,54.05,53.88,53.99,507823.0,45.9954,46.0465,45.9017,45.9954,507823.0
2021-05-10 15:10:00,53.99,54.03,53.97,53.99,535495.0,45.9954,46.0294,45.9783,45.9954,535495.0
2021-05-10 15:20:00,54.0,54.13,53.9,54.09,560406.0,46.0039,46.1146,45.9187,46.0806,560406.0
2021-05-10 15:30:00,54.08,54.11,53.97,54.01,645153.0,46.072,46.0976,45.9783,46.0124,645153.0
2021-05-10 15:40:00,54.0,54.01,53.79,53.83,903792.0,46.0039,46.0124,45.825,45.8591,903792.0
2021-05-10 15:50:00,53.83,53.84,53.61,53.63,2311015.0,45.8591,45.8676,45.6716,45.6887,2311015.0
2021-05-11 09:30:00,52.52,52.7,52.03,52.26,3858500.0,44.743,44.8964,44.3256,44.5215,3858500.0
2021-05-11 09:40:00,52.25,52.74,52.11,52.53,3722956.0,44.513,44.9305,44.3937,44.7516,3722956.0
2021-05-11 09:50:00,52.54,53.17,52.53,53.15,1963442.0,44.7601,45.2968,44.7516,45.2798,1963442.0
2021-05-11 10:00:00,53.16,53.29,52.67,52.69,2004979.0,45.2883,45.399,44.8708,44.8879,2004979.0
2021-05-11 10:10:00,52.7,52.75,52.38,52.41,1692217.0,44.8964,44.939,44.6238,44.6493,1692217.0
2021-05-11 10:20:00,52.42,52.77,52.21,52.22,2394866.0,44.6578,44.956,44.4789,44.4875,2394866.0
2021-05-11 10:30:00,52.23,52.37,51.9,51.95,2816017.0,44.496,44.6152,44.2148,44.2574,2816017.0
2021-05-11 10:40:00,51.95,52.17,51.81,52.11,2037443.0,44.2574,44.4449,44.1382,44.3937,2037443.0
2021-05-11 10:50:00,52.12,52.3,52.05,52.05,1009561.0,44.4023,44.5556,44.3426,44.3426,1009561.0
2021-05-11 11:00:00,52.05,52.15,51.85,52.04,701825.0,44.3426,44.4278,44.1722,44.3341,701825.0
2021-05-11 11:10:00,52.04,52.31,52.0,52.24,1053093.0,44.3341,44.5641,44.3,44.5045,1053093.0
2021-05-11 11:20:00,52.23,52.34,52.21,52.3,776802.0,44.496,44.5897,44.4789,44.5556,776802.0
2021-05-11 11:30:00,52.3,52.52,52.21,52.52,987182.0,44.5556,44.743,44.4789,44.743,987182.0
2021-05-11 11:40:00,52.52,52.65,52.42,52.62,713568.0,44.743,44.8538,44.6578,44.8282,713568.0
2021-05-11 11:50:00,52.62,52.7,52.51,52.53,629659.0,44.8282,44.8964,44.7345,44.7516,629659.0
2021-05-11 12:00:00,52.53,52.54,52.35,52.38,1856272.0,44.7516,44.7601,44.5982,44.6238,1856272.0
2021-05-11 12:10:00,52.38,52.53,52.36,52.5,481862.0,44.6238,44.7516,44.6067,44.726,481862.0
2021-05-11 12:20:00,52.5,52.55,52.3,52.31,1474053.0,44.726,44.7686,44.5556,44.5641,1474053.0
2021-05-11 12:30:00,52.3,52.51,52.3,52.41,1167379.0,44.5556,44.7345,44.5556,44.6493,1167379.0
2021-05-11 12:40:00,52.41,52.41,52.24,52.26,985714.0,44.6493,44.6493,44.5045,44.5215,985714.0
2021-05-11 12:50:00,52.26,52.27,52.16,52.2,775485.0,44.5215,44.5301,44.4363,44.4704,775485.0
2021-05-11 13:00:00,52.21,52.38,52.17,52.27,448621.0,44.4789,44.6238,44.4449,44.5301,448621.0
2021-05-11 13:10:00,52.26,52.31,52.18,52.3,537497.0,44.5215,44.5641,44.4534,44.5556,537497.0
2021-05-11 13:20:00,52.3,52.41,52.29,52.4,585721.0,44.5556,44.6493,44.5471,44.6408,585721.0
2021-05-11 13:30:00,52.4,52.47,52.35,52.47,1082816.0,44.6408,44.7004,44.5982,44.7004,1082816.0
2021-05-11 13:40:00,52.48,52.53,52.41,52.49,514025.0,44.709,44.7516,44.6493,44.7175,514025.0
2021-05-11 13:50:00,52.48,52.5,52.26,52.38,1164839.0,44.709,44.726,44.5215,44.6238,1164839.0
2021-05-11 14:00:00,52.38,52.55,52.37,52.42,727839.0,44.6238,44.7686,44.6152,44.6578,727839.0
2021-05-11 14:10:00,52.41,52.45,52.27,52.35,1164194.0,44.6493,44.6834,44.5301,44.5982,1164194.0
2021-05-11 14:20:00,52.35,52.44,52.3,52.43,1108866.0,44.5982,44.6749,44.5556,44.6664,1108866.0
2021-05-11 14:30:00,52.43,52.43,52.21,52.27,563034.0,44.6664,44.6664,44.4789,44.5301,563034.0
2021-05-11 14:40:00,52.27,52.45,52.22,52.44,334031.0,44.5301,44.6834,44.4875,44.6749,334031.0
2021-05-11 14:50:00,52.43,52.44,52.32,52.43,435905.0,44.6664,44.6749,44.5727,44.6664,435905.0
2021-05-11 15:00:00,52.43,52.46,52.3,52.31,880697.0,44.6664,44.6919,44.5556,44.5641,880697.0
2021-05-11 15:10:00,52.31,52.41,52.26,52.38,926400.0,44.5641,44.6493,44.5215,44.6238,926400.0
2021-05-11 15:20:00,52.39,52.5,52.34,52.38,591470.0,44.6323,44.726,44.5897,44.6238,591470.0
2021-05-11 15:30:00,52.38,52.4,52.08,52.14,1556261.0,44.6238,44.6408,44.3682,44.4193,1556261.0
2021-05-11 15:40:00,52.13,52.3,52.11,52.29,1226563.0,44.4108,44.5556,44.3937,44.5471,1226563.0
2021-05-11 15:50:00,52.28,52.31,52.15,52.27,1960894.0,44.5386,44.5641,44.4278,44.5301,1960894.0
2021-05-12 09:30:00,52.55,53.18,52.46,53.07,2374912.0,44.7686,45.3053,44.6919,45.2116,2374912.0
2021-05-12 09:40:00,53.07,53.23,52.91,53.08,1562415.0,45.2116,45.3479,45.0753,45.2201,1562415.0
2021-05-12 09:50:00,53.08,53.28,52.96,53.25,1745664.0,45.2201,45.3905,45.1179,45.3649,1745664.0
2021-05-12 10:00:00,53.25,53.56,53.19,53.44,1972286.0,45.3649,45.629,45.3138,45.5268,1972286.0
2021-05-12 10:10:00,53.43,53.73,53.38,53.73,1014571.0,45.5183,45.7739,45.4757,45.7739,1014571.0
2021-05-12 10:20:00,53.73,53.84,53.52,53.59,1156678.0,45.7739,45.8676,45.595,45.6546,1156678.0
2021-05-12 10:30:00,53.59,53.8,53.46,53.76,1317099.0,45.6546,45.8335,45.5438,45.7994,1317099.0
2021-05-12 10:40:00,53.75,53.96,53.73,53.75,1273320.0,45.7909,45.9698,45.7739,45.7909,1273320.0
2021-05-12 10:50:00,53.75,53.8,53.46,53.5,988500.0,45.7909,45.8335,45.5438,45.5779,988500.0
2021-05-12 11:00:00,53.49,53.74,53.44,53.71,1047153.0,45.5694,45.7824,45.5268,45.7568,1047153.0
2021-05-12 11:10:00,53.71,53.83,53.67,53.81,1280378.0,45.7568,45.8591,45.7228,45.842,1280378.0
2021-05-12 11:20:00,53.82,53.83,53.61,53.65,567122.0,45.8505,45.8591,45.6716,45.7057,567122.0
2021-05-12 11:30:00,53.64,53.79,53.6,53.78,874590.0,45.6972,45.825,45.6631,45.8165,874590.0
2021-05-12 11:40:00,53.78,54.07,53.76,54.02,1394113.0,45.8165,46.0635,45.7994,46.0209,1394113.0
2021-05-12 11:50:00,54.02,54.02,53.67,53.72,1134578.0,46.0209,46.0209,45.7228,45.7653,1134578.0
2021-05-12 12:00:00,53.71,53.73,53.56,53.63,802955.0,45.7568,45.7739,45.629,45.6887,802955.0
2021-05-12 12:10:00,53.63,53.63,53.21,53.25,1782388.0,45.6887,45.6887,45.3309,45.3649,1782388.0
2021-05-12 12:20:00,53.25,53.45,53.19,53.43,1042822.0,45.3649,45.5353,45.3138,45.5183,1042822.0
2021-05-12 12:30:00,53.43,53.48,53.32,53.41,461300.0,45.5183,45.5609,45.4246,45.5013,461300.0
2021-05-12 12:40:00,53.41,53.42,53.22,53.36,516721.0,45.5013,45.5098,45.3394,45.4587,516721.0
2021-05-12 12:50:00,53.36,53.44,53.18,53.28,479933.0,45.4587,45.5268,45.3053,45.3905,479933.0
2021-05-12 13:00:00,53.27,53.41,53.24,53.34,544530.0,45.382,45.5013,45.3564,45.4416,544530.0
2021-05-12 13:10:00,53.35,53.5,53.34,53.48,318521.0,45.4501,45.5779,45.4416,45.5609,318521.0
2021-05-12 13:20:00,53.48,53.48,53.31,53.35,402923.0,45.5609,45.5609,45.4161,45.4501,402923.0
2021-05-12 13:30:00,53.35,53.39,53.24,53.38,490558.0,45.4501,45.4842,45.3564,45.4757,490558.0
2021-05-12 13:40:00,53.38,53.38,53.2,53.23,313528.0,45.4757,45.4757,45.3223,45.3479,313528.0
2021-05-12 13:50:00,53.24,53.29,53.12,53.23,432242.0,45.3564,45.399,45.2542,45.3479,432242.0
2021-05-12 14:00:00,53.22,53.31,53.09,53.1,451394.0,45.3394,45.4161,45.2286,45.2372,451394.0
2021-05-12 14:10:00,53.1,53.15,53.0,53.07,396253.0,45.2372,45.2798,45.152,45.2116,396253.0
2021-05-12 14:20:00,53.08,53.1,52.76,52.78,849213.0,45.2201,45.2372,44.9475,44.9645,849213.0
2021-05-12 14:30:00,52.79,52.93,52.66,52.85,783256.0,44.9731,45.0923,44.8623,45.0242,783256.0
2021-05-12 14:40:00,52.84,53.0,52.82,52.98,494373.0,45.0157,45.152,44.9986,45.1349,494373.0
2021-05-12 14:50:00,52.98,53.07,52.84,52.84,666225.0,45.1349,45.2116,45.0157,45.0157,666225.0
2021-05-12 15:00:00,52.84,52.88,52.66,52.75,591759.0,45.0157,45.0497,44.8623,44.939,591759.0
2021-05-12 15:10:00,52.76,52.76,52.54,52.55,882037.0,44.9475,44.9475,44.7601,44.7686,882037.0
2021-05-12 15:20:00,52.55,52.62,52.41,52.44,862664.0,44.7686,44.8282,44.6493,44.6749,862664.0
2021-05-12 15:30:00,52.44,52.45,52.28,52.31,935449.0,44.6749,44.6834,44.5386,44.5641,935449.0
2021-05-12 15:40:00,52.32,52.56,52.28,52.49,1192307.0,44.5727,44.7771,44.5386,44.7175,1192307.0
2021-05-12 15:50:00,52.49,52.56,52.36,52.51,2221911.0,44.7175,44.7771,44.6067,44.7345,2221911.0
2021-05-13 09:30:00,51.82,52.29,51.61,52.01,1857880.0,44.1467,44.5471,43.9678,44.3086,1857880.0
2021-05-13 09:40:00,52.02,52.49,52.01,52.46,1044703.0,44.3171,44.7175,44.3086,44.6919,1044703.0
2021-05-13 09:50:00,52.45,52.77,52.44,52.73,1390732.0,44.6834,44.956,44.6749,44.9219,1390732.0
2021-05-13 10:00:00,52.73,52.85,52.58,52.58,723718.0,44.9219,45.0242,44.7942,44.7942,723718.0
2021-05-13 10:10:00,52.58,52.79,52.49,52.49,702717.0,44.7942,44.9731,44.7175,44.7175,702717.0
2021-05-13 10:20:00,52.49,52.73,52.47,52.73,656875.0,44.7175,44.9219,44.7004,44.9219,656875.0
2021-05-13 10:30:00,52.72,52.83,52.68,52.74,600440.0,44.9134,45.0071,44.8793,44.9305,600440.0
2021-05-13 10:40:00,52.74,52.76,52.45,52.5,595916.0,44.9305,44.9475,44.6834,44.726,595916.0
2021-05-13 10:50:00,52.49,52.59,52.44,52.54,460030.0,44.7175,44.8027,44.6749,44.7601,460030.0
2021-05-13 11:00:00,52.54,52.55,52.28,52.34,649320.0,44.7601,44.7686,44.5386,44.5897,649320.0
2021-05-13 11:10:00,52.34,52.42,52.28,52.39,518901.0,44.5897,44.6578,44.5386,44.6323,518901.0
2021-05-13 11:20:00,52.38,52.4,52.13,52.16,512622.0,44.6238,44.6408,44.4108,44.4363,512622.0
2021-05-13 11:30:00,52.16,52.24,52.09,52.16,380543.0,44.4363,44.5045,44.3767,44.4363,380543.0
2021-05-13 11:40:00,52.15,52.17,51.98,52.12,611397.0,44.4278,44.4449,44.283,44.4023,611397.0
2021-05-13 11:50:00,52.12,52.12,51.84,51.9,768857.0,44.4023,44.4023,44.1637,44.2148,768857.0
2021-05-13 12:00:00,51.9,51.98,51.83,51.94,1275431.0,44.2148,44.283,44.1552,44.2489,1275431.0
2021-05-13 12:10:00,51.94,52.15,51.9,51.91,911085.0,44.2489,44.4278,44.2148,44.2234,911085.0
2021-05-13 12:20:00,51.92,51.99,51.81,51.97,781167.0,44.2319,44.2915,44.1382,44.2745,781167.0
2021-05-13 12:30:00,51.97,52.04,51.95,51.96,525298.0,44.2745,44.3341,44.2574,44.266,525298.0
2021-05-13 12:40:00,51.96,52.02,51.88,51.97,753295.0,44.266,44.3171,44.1978,44.2745,753295.0
2021-05-13 12:50:00,51.97,52.0,51.67,51.76,1139144.0,44.2745,44.3,44.0189,44.0956,1139144.0
2021-05-13 13:00:00,51.76,51.84,51.68,51.8,937029.0,44.0956,44.1637,44.0274,44.1297,937029.0
2021-05-13 13:10:00,51.79,51.83,51.73,51.74,778369.0,44.1211,44.1552,44.07,44.0785,778369.0
2021-05-13 13:20:00,51.74,51.76,51.48,51.64,1723763.0,44.0785,44.0956,43.857,43.9933,1723763.0
2021-05-13 13:30:00,51.64,51.65,51.35,51.39,1265070.0,43.9933,44.0019,43.7463,43.7804,1265070.0
2021-05-13 13:40:00,51.39,51.47,51.18,51.21,1130194.0,43.7804,43.8485,43.6015,43.627,1130194.0
2021-05-13 13:50:00,51.22,51.55,51.2,51.48,675767.0,43.6355,43.9167,43.6185,43.857,675767.0
2021-05-13 14:00:00,51.48,51.79,51.48,51.66,1125805.0,43.857,44.1211,43.857,44.0104,1125805.0
2021-05-13 14:10:00,51.66,51.75,51.6,51.62,532953.0,44.0104,44.0871,43.9593,43.9763,532953.0
2021-05-13 14:20:00,51.62,51.89,51.61,51.87,663430.0,43.9763,44.2063,43.9678,44.1893,663430.0
2021-05-13 14:30:00,51.88,51.94,51.81,51.86,767569.0,44.1978,44.2489,44.1382,44.1808,767569.0
2021-05-13 14:40:00,51.86,51.95,51.76,51.8,739217.0,44.1808,44.2574,44.0956,44.1297,739217.0
2021-05-13 14:50:00,51.8,51.87,51.73,51.77,756197.0,44.1297,44.1893,44.07,44.1041,756197.0
2021-05-13 15:00:00,51.78,51.96,51.78,51.93,821481.0,44.1126,44.266,44.1126,44.2404,821481.0
2021-05-13 15:10:00,51.94,51.95,51.78,51.8,1047915.0,44.2489,44.2574,44.1126,44.1297,1047915.0
2021-05-13 15:20:00,51.8,51.93,51.77,51.89,694436.0,44.1297,44.2404,44.1041,44.2063,694436.0
2021-05-13 15:30:00,51.9,52.01,51.88,51.98,1074751.0,44.2148,44.3086,44.1978,44.283,1074751.0
2021-05-13 15:40:00,51.98,52.01,51.89,51.96,1466710.0,44.283,44.3086,44.2063,44.266,1466710.0
2021-05-13 15:50:00,51.96,51.98,51.83,51.84,3084203.0,44.266,44.283,44.1552,44.1637,3084203.0
2021-05-14 09:30:00,52.46,53.04,52.45,52.88,2246237.0,44.6919,45.186,44.6834,45.0497,2246237.0
2021-05-14 09:40:00,52.89,53.01,52.7,52.95,1055932.0,45.0583,45.1605,44.8964,45.1094,1055932.0
2021-05-14 09:50:00,52.96,53.31,52.9,53.21,1011081.0,45.1179,45.4161,45.0668,45.3309,1011081.0
2021-05-14 10:00:00,53.2,53.37,53.12,53.31,1159298.0,45.3223,45.4672,45.2542,45.4161,1159298.0
2021-05-14 10:10:00,53.31,53.34,53.0,53.01,1210814.0,45.4161,45.4416,45.152,45.1605,1210814.0
2021-05-14 10:20:00,53.02,53.25,53.0,53.12,774655.0,45.169,45.3649,45.152,45.2542,774655.0
2021-05-14 10:30:00,53.11,53.29,53.0,53.04,956566.0,45.2457,45.399,45.152,45.186,956566.0
2021-05-14 10:40:00,53.03,53.11,52.9,53.0,646366.0,45.1775,45.2457,45.0668,45.152,646366.0
2021-05-14 10:50:00,53.0,53.14,52.98,53.02,391095.0,45.152,45.2712,45.1349,45.169,391095.0
2021-05-14 11:00:00,53.02,53.04,52.88,52.91,741774.0,45.169,45.186,45.0497,45.0753,741774.0
2021-05-14 11:10:00,52.9,53.08,52.9,53.05,552261.0,45.0668,45.2201,45.0668,45.1946,552261.0
2021-05-14 11:20:00,53.05,53.2,53.02,53.2,1019717.0,45.1946,45.3223,45.169,45.3223,1019717.0
2021-05-14 11:30:00,53.2,53.28,53.19,53.24,591106.0,45.3223,45.3905,45.3138,45.3564,591106.0
2021-05-14 11:40:00,53.25,53.28,53.18,53.24,393615.0,45.3649,45.3905,45.3053,45.3564,393615.0
2021-05-14 11:50:00,53.24,53.25,53.12,53.12,500674.0,45.3564,45.3649,45.2542,45.2542,500674.0
2021-05-14 12:00:00,53.13,53.25,53.13,53.19,168079.0,45.2627,45.3649,45.2627,45.3138,168079.0
2021-05-14 12:10:00,53.19,53.29,53.19,53.29,271232.0,45.3138,45.399,45.3138,45.399,271232.0
2021-05-14 12:20:00,53.29,53.33,53.23,53.26,212377.0,45.399,45.4331,45.3479,45.3735,212377.0
2021-05-14 12:30:00,53.26,53.31,53.22,53.25,212931.0,45.3735,45.4161,45.3394,45.3649,212931.0
2021-05-14 12:40:00,53.25,53.41,53.25,53.38,260170.0,45.3649,45.5013,45.3649,45.4757,260170.0
2021-05-14 12:50:00,53.39,53.44,53.32,53.36,236675.0,45.4842,45.5268,45.4246,45.4587,236675.0
2021-05-14 13:00:00,53.36,53.4,53.28,53.31,377816.0,45.4587,45.4927,45.3905,45.4161,377816.0
2021-05-14 13:10:00,53.31,53.38,53.3,53.33,256543.0,45.4161,45.4757,45.4075,45.4331,256543.0
2021-05-14 13:20:00,53.34,53.51,53.33,53.49,417041.0,45.4416,45.5864,45.4331,45.5694,417041.0
2021-05-14 13:30:00,53.49,53.5,53.39,53.45,215647.0,45.5694,45.5779,45.4842,45.5353,215647.0
2021-05-14 13:40:00,53.46,53.5,53.38,53.43,487283.0,45.5438,45.5779,45.4757,45.5183,487283.0
2021-05-14 13:50:00,53.43,53.47,53.37,53.4,325897.0,45.5183,45.5524,45.4672,45.4927,325897.0
2021-05-14 14:00:00,53.4,53.5,53.36,53.5,287939.0,45.4927,45.5779,45.4587,45.5779,287939.0
2021-05-14 14:10:00,53.5,53.61,53.5,53.6,388666.0,45.5779,45.6716,45.5779,45.6631,388666.0
2021-05-14 14:20:00,53.59,53.68,53.57,53.67,898908.0,45.6546,45.7313,45.6376,45.7228,898908.0
2021-05-14 14:30:00,53.67,53.69,53.51,53.54,620842.0,45.7228,45.7398,45.5864,45.612,620842.0
2021-05-14 14:40:00,53.54,53.55,53.31,53.37,638639.0,45.612,45.6205,45.4161,45.4672,638639.0
2021-05-14 14:50:00,53.37,53.51,53.33,53.38,666160.0,45.4672,45.5864,45.4331,45.4757,666160.0
2021-05-14 15:00:00,53.38,53.39,53.07,53.31,1056327.0,45.4757,45.4842,45.2116,45.4161,1056327.0
2021-05-14 15:10:00,53.31,53.5,53.3,53.44,807159.0,45.4161,45.5779,45.4075,45.5268,807159.0
2021-05-14 15:20:00,53.44,53.51,53.41,53.51,646023.0,45.5268,45.5864,45.5013,45.5864,646023.0
2021-05-14 15:30:00,53.51,53.54,53.35,53.41,973722.0,45.5864,45.612,45.4501,45.5013,973722.0
2021-05-14 15:40:00,53.41,53.43,53.3,53.38,630105.0,45.5013,45.5183,45.4075,45.4757,630105.0
2021-05-14 15:50:00,53.37,53.53,53.36,53.49,1550461.0,45.4672,45.6035,45.4587,45.5694,1550461.0
2021-05-17 09:30:00,53.3,54.14,53.22,54.04,2469512.0,45.4075,46.1232,45.3394,46.038,2469512.0
2021-05-17 09:40:00,54.06,54.07,53.34,53.34,1155519.0,46.055,46.0635,45.4416,45.4416,1155519.0
2021-05-17 09:50:00,53.34,53.52,53.22,53.51,1033768.0,45.4416,45.595,45.3394,45.5864,1033768.0
2021-05-17 10:00:00,53.5,53.83,53.33,53.67,765115.0,45.5779,45.8591,45.4331,45.7228,765115.0
2021-05-17 10:10:00,53.66,54.05,53.54,53.95,906270.0,45.7142,46.0465,45.612,45.9613,906270.0
2021-05-17 10:20:00,53.95,53.98,53.58,53.59,704488.0,45.9613,45.9868,45.6461,45.6546,704488.0
2021-05-17 10:30:00,53.59,54.0,53.54,53.94,639894.0,45.6546,46.0039,45.612,45.9528,639894.0
2021-05-17 10:40:00,53.94,54.0,53.81,53.91,508429.0,45.9528,46.0039,45.842,45.9272,508429.0
2021-05-17 10:50:00,53.91,53.98,53.83,53.9,521289.0,45.9272,45.9868,45.8591,45.9187,521289.0
2021-05-17 11:00:00,53.88,53.9,53.59,53.66,510457.0,45.9017,45.9187,45.6546,45.7142,510457.0
2021-05-17 11:10:00,53.66,53.91,53.63,53.82,424451.0,45.7142,45.9272,45.6887,45.8505,424451.0
2021-05-17 11:20:00,53.82,53.91,53.74,53.81,416141.0,45.8505,45.9272,45.7824,45.842,416141.0
2021-05-17 11:30:00,53.81,53.95,53.8,53.89,383586.0,45.842,45.9613,45.8335,45.9102,383586.0
2021-05-17 11:40:00,53.89,53.99,53.88,53.96,373922.0,45.9102,45.9954,45.9017,45.9698,373922.0
2021-05-17 11:50:00,53.95,53.99,53.9,53.92,391841.0,45.9613,45.9954,45.9187,45.9357,391841.0
2021-05-17 12:00:00,53.92,53.95,53.8,53.89,901265.0,45.9357,45.9613,45.8335,45.9102,901265.0
2021-05-17 12:10:00,53.89,53.97,53.86,53.93,640900.0,45.9102,45.9783,45.8846,45.9443,640900.0
2021-05-17 12:20:00,53.93,54.01,53.88,53.99,534298.0,45.9443,46.0124,45.9017,45.9954,534298.0
2021-05-17 12:30:00,53.98,54.03,53.93,54.01,541925.0,45.9868,46.0294,45.9443,46.0124,541925.0
2021-05-17 12:40:00,54.01,54.06,53.95,54.05,1025505.0,46.0124,46.055,45.9613,46.0465,1025505.0
2021-05-17 12:50:00,54.05,54.06,53.97,54.01,347856.0,46.0465,46.055,45.9783,46.0124,347856.0
2021-05-17 13:00:00,54.01,54.1,54.01,54.04,181615.0,46.0124,46.0891,46.0124,46.038,181615.0
2021-05-17 13:10:00,54.04,54.14,54.01,54.01,342651.0,46.038,46.1232,46.0124,46.0124,342651.0
2021-05-17 13:20:00,54.02,54.11,54.0,54.08,318693.0,46.0209,46.0976,46.0039,46.072,318693.0
2021-05-17 13:30:00,54.08,54.13,54.01,54.1,188067.0,46.072,46.1146,46.0124,46.0891,188067.0
2021-05-17 13:40:00,54.1,54.15,54.0,54.13,384961.0,46.0891,46.1317,46.0039,46.1146,384961.0
2021-05-17 13:50:00,54.13,54.21,54.1,54.19,267232.0,46.1146,46.1828,46.0891,46.1658,267232.0
2021-05-17 14:00:00,54.19,54.33,54.17,54.29,628559.0,46.1658,46.285,46.1487,46.2509,628559.0
2021-05-17 14:10:00,54.28,54.34,54.26,54.29,486335.0,46.2424,46.2935,46.2254,46.2509,486335.0
2021-05-17 14:20:00,54.29,54.31,54.2,54.24,396017.0,46.2509,46.268,46.1743,46.2083,396017.0
2021-05-17 14:30:00,54.23,54.28,54.15,54.17,367951.0,46.1998,46.2424,46.1317,46.1487,367951.0
2021-05-17 14:40:00,54.16,54.26,54.16,54.21,474487.0,46.1402,46.2254,46.1402,46.1828,474487.0
2021-05-17 14:50:00,54.22,54.4,54.21,54.38,407803.0,46.1913,46.3447,46.1828,46.3276,407803.0
2021-05-17 15:00:00,54.39,54.44,54.33,54.38,588988.0,46.3361,46.3787,46.285,46.3276,588988.0
2021-05-17 15:10:00,54.39,54.45,54.35,54.39,836006.0,46.3361,46.3873,46.3021,46.3361,836006.0
2021-05-17 15:20:00,54.4,54.47,54.38,54.46,460847.0,46.3447,46.4043,46.3276,46.3958,460847.0
2021-05-17 15:30:00,54.46,54.61,54.46,54.58,1531357.0,46.3958,46.5236,46.3958,46.498,1531357.0
2021-05-17 15:40:00,54.58,54.62,54.49,54.57,1150726.0,46.498,46.5321,46.4213,46.4895,1150726.0
2021-05-17 15:50:00,54.57,54.75,54.57,54.72,4980459.0,46.4895,46.6428,46.4895,46.6173,4980459.0
2021-05-18 09:30:00,54.65,54.85,54.25,54.83,2595195.0,46.5576,46.728,46.2169,46.711,2595195.0
2021-05-18 09:40:00,54.83,54.83,54.23,54.42,1463031.0,46.711,46.711,46.1998,46.3617,1463031.0
2021-05-18 09:50:00,54.43,54.51,54.2,54.2,757323.0,46.3702,46.4384,46.1743,46.1743,757323.0
2021-05-18 10:00:00,54.2,54.23,53.88,54.14,1169286.0,46.1743,46.1998,45.9017,46.1232,1169286.0
2021-05-18 10:10:00,54.13,54.21,53.79,53.83,668675.0,46.1146,46.1828,45.825,45.8591,668675.0
2021-05-18 10:20:00,53.83,54.13,53.78,54.07,1521486.0,45.8591,46.1146,45.8165,46.0635,1521486.0
2021-05-18 10:30:00,54.06,54.2,54.01,54.03,733043.0,46.055,46.1743,46.0124,46.0294,733043.0
2021-05-18 10:40:00,54.03,54.11,53.86,53.98,548629.0,46.0294,46.0976,45.8846,45.9868,548629.0
2021-05-18 10:50:00,53.98,54.05,53.88,54.02,691796.0,45.9868,46.0465,45.9017,46.0209,691796.0
2021-05-18 11:00:00,54.02,54.02,53.75,53.85,615498.0,46.0209,46.0209,45.7909,45.8761,615498.0
2021-05-18 11:10:00,53.84,54.02,53.82,53.95,396063.0,45.8676,46.0209,45.8505,45.9613,396063.0
2021-05-18 11:20:00,53.95,54.05,53.94,54.03,764042.0,45.9613,46.0465,45.9528,46.0294,764042.0
2021-05-18 11:30:00,54.04,54.08,53.97,54.03,411406.0,46.038,46.072,45.9783,46.0294,411406.0
2021-05-18 11:40:00,54.04,54.11,53.9,54.1,423393.0,46.038,46.0976,45.9187,46.0891,423393.0
2021-05-18 11:50:00,54.09,54.12,53.91,53.99,745731.0,46.0806,46.1061,45.9272,45.9954,745731.0
2021-05-18 12:00:00,53.97,53.98,53.52,53.56,1444334.0,45.9783,45.9868,45.595,45.629,1444334.0
2021-05-18 12:10:00,53.55,53.58,53.37,53.41,909655.0,45.6205,45.6461,45.4672,45.5013,909655.0
2021-05-18 12:20:00,53.41,53.86,53.36,53.78,1822418.0,45.5013,45.8846,45.4587,45.8165,1822418.0
2021-05-18 12:30:00,53.78,53.79,53.64,53.7,455873.0,45.8165,45.825,45.6972,45.7483,455873.0
2021-05-18 12:40:00,53.69,53.87,53.68,53.71,1258670.0,45.7398,45.8931,45.7313,45.7568,1258670.0
2021-05-18 12:50:00,53.71,53.76,53.59,53.62,1265585.0,45.7568,45.7994,45.6546,45.6802,1265585.0
2021-05-18 13:00:00,53.63,53.67,53.52,53.57,302777.0,45.6887,45.7228,45.595,45.6376,302777.0
2021-05-18 13:10:00,53.56,53.62,53.44,53.57,587254.0,45.629,45.6802,45.5268,45.6376,587254.0
2021-05-18 13:20:00,53.57,53.66,53.56,53.62,320082.0,45.6376,45.7142,45.629,45.6802,320082.0
2021-05-18 13:30:00,53.63,53.66,53.52,53.6,291530.0,45.6887,45.7142,45.595,45.6631,291530.0
2021-05-18 13:40:00,53.6,53.69,53.59,53.66,286252.0,45.6631,45.7398,45.6546,45.7142,286252.0
2021-05-18 13:50:00,53.66,53.71,53.62,53.65,214428.0,45.7142,45.7568,45.6802,45.7057,214428.0
2021-05-18 14:00:00,53.65,53.7,53.56,53.66,175115.0,45.7057,45.7483,45.629,45.7142,175115.0
2021-05-18 14:10:00,53.66,53.79,53.64,53.74,501212.0,45.7142,45.825,45.6972,45.7824,501212.0
2021-05-18 14:20:00,53.74,53.76,53.65,53.75,411752.0,45.7824,45.7994,45.7057,45.7909,411752.0
2021-05-18 14:30:00,53.75,53.76,53.58,53.6,576202.0,45.7909,45.7994,45.6461,45.6631,576202.0
2021-05-18 14:40:00,53.6,53.65,53.52,53.56,345764.0,45.6631,45.7057,45.595,45.629,345764.0
2021-05-18 14:50:00,53.55,53.84,53.52,53.76,1100217.0,45.6205,45.8676,45.595,45.7994,1100217.0
2021-05-18 15:00:00,53.76,53.82,53.68,53.81,488656.0,45.7994,45.8505,45.7313,45.842,488656.0
2021-05-18 15:10:00,53.81,53.87,53.73,53.86,553413.0,45.842,45.8931,45.7739,45.8846,553413.0
2021-05-18 15:20:00,53.86,53.9,53.83,53.88,433632.0,45.8846,45.9187,45.8591,45.9017,433632.0
2021-05-18 15:30:00,53.88,53.92,53.82,53.91,1268982.0,45.9017,45.9357,45.8505,45.9272,1268982.0
2021-05-18 15:40:00,53.91,53.93,53.65,53.69,1117813.0,45.9272,45.9443,45.7057,45.7398,1117813.0
2021-05-18 15:50:00,53.68,53.68,53.43,53.43,1879281.0,45.7313,45.7313,45.5183,45.5183,1879281.0
2021-05-19 09:30:00,52.23,52.54,52.07,52.31,2757828.0,44.496,44.7601,44.3597,44.5641,2757828.0
2021-05-19 09:40:00,52.31,52.33,51.94,51.96,2019746.0,44.5641,44.5812,44.2489,44.266,2019746.0
2021-05-19 09:50:00,51.96,52.17,51.83,51.9,1662867.0,44.266,44.4449,44.1552,44.2148,1662867.0
2021-05-19 10:00:00,51.9,51.9,51.45,51.54,2456354.0,44.2148,44.2148,43.8315,43.9082,2456354.0
2021-05-19 10:10:00,51.54,51.8,51.47,51.79,1747077.0,43.9082,44.1297,43.8485,44.1211,1747077.0
2021-05-19 10:20:00,51.78,51.81,51.52,51.81,1344578.0,44.1126,44.1382,43.8911,44.1382,1344578.0
2021-05-19 10:30:00,51.81,51.83,51.45,51.45,1260810.0,44.1382,44.1552,43.8315,43.8315,1260810.0
2021-05-19 10:40:00,51.44,51.74,51.4,51.61,1334077.0,43.823,44.0785,43.7889,43.9678,1334077.0
2021-05-19 10:50:00,51.61,51.85,51.55,51.82,1250172.0,43.9678,44.1722,43.9167,44.1467,1250172.0
2021-05-19 11:00:00,51.83,52.08,51.71,52.05,923934.0,44.1552,44.3682,44.053,44.3426,923934.0
2021-05-19 11:10:00,52.05,52.17,52.0,52.03,898630.0,44.3426,44.4449,44.3,44.3256,898630.0
2021-05-19 11:20:00,52.03,52.27,52.01,52.24,821465.0,44.3256,44.5301,44.3086,44.5045,821465.0
2021-05-19 11:30:00,52.24,52.25,52.1,52.14,705354.0,44.5045,44.513,44.3852,44.4193,705354.0
2021-05-19 11:40:00,52.14,52.24,52.11,52.23,427671.0,44.4193,44.5045,44.3937,44.496,427671.0
2021-05-19 11:50:00,52.23,52.29,52.13,52.23,568974.0,44.496,44.5471,44.4108,44.496,568974.0
2021-05-19 12:00:00,52.23,52.26,52.11,52.22,392003.0,44.496,44.5215,44.3937,44.4875,392003.0
2021-05-19 12:10:00,52.23,52.48,52.22,52.46,650786.0,44.496,44.709,44.4875,44.6919,650786.0
2021-05-19 12:20:00,52.45,52.54,52.41,52.42,497420.0,44.6834,44.7601,44.6493,44.6578,497420.0
2021-05-19 12:30:00,52.43,52.45,52.34,52.45,372990.0,44.6664,44.6834,44.5897,44.6834,372990.0
2021-05-19 12:40:00,52.45,52.54,52.41,52.43,448117.0,44.6834,44.7601,44.6493,44.6664,448117.0
2021-05-19 12:50:00,52.42,52.53,52.39,52.45,227337.0,44.6578,44.7516,44.6323,44.6834,227337.0
2021-05-19 13:00:00,52.46,52.67,52.42,52.6,553160.0,44.6919,44.8708,44.6578,44.8112,553160.0
2021-05-19 13:10:00,52.6,52.72,52.59,52.71,257593.0,44.8112,44.9134,44.8027,44.9049,257593.0
2021-05-19 13:20:00,52.71,52.71,52.45,52.53,591879.0,44.9049,44.9049,44.6834,44.7516,591879.0
2021-05-19 13:30:00,52.54,52.56,52.37,52.43,353556.0,44.7601,44.7771,44.6152,44.6664,353556.0
2021-05-19 13:40:00,52.43,52.45,52.34,52.43,309441.0,44.6664,44.6834,44.5897,44.6664,309441.0
2021-05-19 13:50:00,52.43,52.48,52.38,52.4,404759.0,44.6664,44.709,44.6238,44.6408,404759.0
2021-05-19 14:00:00,52.4,52.47,52.04,52.1,804394.0,44.6408,44.7004,44.3341,44.3852,804394.0
2021-05-19 14:10:00,52.09,52.12,51.76,51.84,1095878.0,44.3767,44.4023,44.0956,44.1637,1095878.0
2021-05-19 14:20:00,51.84,52.15,51.81,51.97,953144.0,44.1637,44.4278,44.1382,44.2745,953144.0
2021-05-19 14:30:00,51.97,52.07,51.77,51.79,891818.0,44.2745,44.3597,44.1041,44.1211,891818.0
2021-05-19 14:40:00,51.79,51.82,51.67,51.7,905793.0,44.1211,44.1467,44.0189,44.0445,905793.0
2021-05-19 14:50:00,51.7,51.78,51.57,51.62,1228662.0,44.0445,44.1126,43.9337,43.9763,1228662.0
2021-05-19 15:00:00,51.62,51.77,51.55,51.75,1084056.0,43.9763,44.1041,43.9167,44.0871,1084056.0
2021-05-19 15:10:00,51.75,51.86,51.73,51.81,846797.0,44.0871,44.1808,44.07,44.1382,846797.0
2021-05-19 15:20:00,51.81,52.02,51.79,51.97,791238.0,44.1382,44.3171,44.1211,44.2745,791238.0
2021-05-19 15:30:00,51.97,52.03,51.85,52.02,938166.0,44.2745,44.3256,44.1722,44.3171,938166.0
2021-05-19 15:40:00,52.01,52.08,51.94,52.01,1727172.0,44.3086,44.3682,44.2489,44.3086,1727172.0
2021-05-19 15:50:00,52.01,52.18,52.0,52.1,3832922.0,44.3086,44.4534,44.3,44.3852,3832922.0
2021-05-20 09:30:00,52.11,52.12,51.35,51.35,2327563.0,44.3937,44.4023,43.7463,43.7463,2327563.0
2021-05-20 09:40:00,51.35,51.64,51.31,51.38,1707954.0,43.7463,43.9933,43.7122,43.7718,1707954.0
2021-05-20 09:50:00,51.38,51.67,51.37,51.64,1530486.0,43.7718,44.0189,43.7633,43.9933,1530486.0
2021-05-20 10:00:00,51.63,51.66,51.35,51.38,856379.0,43.9848,44.0104,43.7463,43.7718,856379.0
2021-05-20 10:10:00,51.38,51.6,51.36,51.58,906855.0,43.7718,43.9593,43.7548,43.9422,906855.0
2021-05-20 10:20:00,51.58,51.73,51.56,51.66,541468.0,43.9422,44.07,43.9252,44.0104,541468.0
2021-05-20 10:30:00,51.65,51.65,51.4,51.48,572001.0,44.0019,44.0019,43.7889,43.857,572001.0
2021-05-20 10:40:00,51.48,51.66,51.48,51.58,482368.0,43.857,44.0104,43.857,43.9422,482368.0
2021-05-20 10:50:00,51.57,51.66,51.52,51.6,447425.0,43.9337,44.0104,43.8911,43.9593,447425.0
2021-05-20 11:00:00,51.6,51.69,51.59,51.65,369880.0,43.9593,44.0359,43.9507,44.0019,369880.0
2021-05-20 11:10:00,51.65,51.77,51.62,51.71,355484.0,44.0019,44.1041,43.9763,44.053,355484.0
2021-05-20 11:20:00,51.71,51.87,51.7,51.8,609893.0,44.053,44.1893,44.0445,44.1297,609893.0
2021-05-20 11:30:00,51.81,51.96,51.79,51.95,434364.0,44.1382,44.266,44.1211,44.2574,434364.0
2021-05-20 11:40:00,51.95,51.99,51.91,51.95,464239.0,44.2574,44.2915,44.2234,44.2574,464239.0
2021-05-20 11:50:00,51.95,51.97,51.86,51.93,311834.0,44.2574,44.2745,44.1808,44.2404,311834.0
2021-05-20 12:00:00,51.93,51.94,51.84,51.87,304146.0,44.2404,44.2489,44.1637,44.1893,304146.0
2021-05-20 12:10:00,51.86,51.95,51.81,51.81,548999.0,44.1808,44.2574,44.1382,44.1382,548999.0
2021-05-20 12:20:00,51.81,51.83,51.6,51.6,536252.0,44.1382,44.1552,43.9593,43.9593,536252.0
2021-05-20 12:30:00,51.6,51.65,51.5,51.51,416829.0,43.9593,44.0019,43.8741,43.8826,416829.0
2021-05-20 12:40:00,51.51,51.6,51.49,51.57,301615.0,43.8826,43.9593,43.8656,43.9337,301615.0
2021-05-20 12:50:00,51.56,51.69,51.55,51.67,300137.0,43.9252,44.0359,43.9167,44.0189,300137.0
2021-05-20 13:00:00,51.66,51.74,51.63,51.71,315046.0,44.0104,44.0785,43.9848,44.053,315046.0
2021-05-20 13:10:00,51.7,51.81,51.69,51.74,378045.0,44.0445,44.1382,44.0359,44.0785,378045.0
2021-05-20 13:20:00,51.73,51.82,51.71,51.8,228839.0,44.07,44.1467,44.053,44.1297,228839.0
2021-05-20 13:30:00,51.8,51.81,51.66,51.71,351193.0,44.1297,44.1382,44.0104,44.053,351193.0
2021-05-20 13:40:00,51.71,51.76,51.64,51.71,212922.0,44.053,44.0956,43.9933,44.053,212922.0
2021-05-20 13:50:00,51.71,51.73,51.59,51.69,391137.0,44.053,44.07,43.9507,44.0359,391137.0
2021-05-20 14:00:00,51.69,51.82,51.66,51.81,426627.0,44.0359,44.1467,44.0104,44.1382,426627.0
2021-05-20 14:10:00,51.8,51.87,51.79,51.84,182277.0,44.1297,44.1893,44.1211,44.1637,182277.0
2021-05-20 14:20:00,51.84,51.88,51.81,51.86,255145.0,44.1637,44.1978,44.1382,44.1808,255145.0
2021-05-20 14:30:00,51.86,51.89,51.79,51.88,302508.0,44.1808,44.2063,44.1211,44.1978,302508.0
2021-05-20 14:40:00,51.88,51.97,51.87,51.97,391068.0,44.1978,44.2745,44.1893,44.2745,391068.0
2021-05-20 14:50:00,51.97,52.02,51.95,51.97,364068.0,44.2745,44.3171,44.2574,44.2745,364068.0
2021-05-20 15:00:00,51.97,52.14,51.94,52.13,639165.0,44.2745,44.4193,44.2489,44.4108,639165.0
2021-05-20 15:10:00,52.13,52.23,52.12,52.19,498093.0,44.4108,44.496,44.4023,44.4619,498093.0
2021-05-20 15:20:00,52.19,52.28,52.14,52.27,625872.0,44.4619,44.5386,44.4193,44.5301,625872.0
2021-05-20 15:30:00,52.26,52.29,52.14,52.15,1131527.0,44.5215,44.5471,44.4193,44.4278,1131527.0
2021-05-20 15:40:00,52.15,52.27,52.1,52.11,1016057.0,44.4278,44.5301,44.3852,44.3937,1016057.0
2021-05-20 15:50:00,52.12,52.17,51.97,52.05,2370031.0,44.4023,44.4449,44.2745,44.3426,2370031.0
2021-05-21 09:30:00,52.64,52.72,52.31,52.71,2111513.0,44.8453,44.9134,44.5641,44.9049,2111513.0
2021-05-21 09:40:00,52.71,52.94,52.7,52.86,938610.0,44.9049,45.1008,44.8964,45.0327,938610.0
2021-05-21 09:50:00,52.86,52.91,52.67,52.77,710043.0,45.0327,45.0753,44.8708,44.956,710043.0
2021-05-21 10:00:00,52.77,52.82,52.59,52.77,680144.0,44.956,44.9986,44.8027,44.956,680144.0
2021-05-21 10:10:00,52.78,52.78,52.45,52.53,462413.0,44.9645,44.9645,44.6834,44.7516,462413.0
2021-05-21 10:20:00,52.53,52.65,52.49,52.59,599617.0,44.7516,44.8538,44.7175,44.8027,599617.0
2021-05-21 10:30:00,52.59,52.76,52.55,52.56,613259.0,44.8027,44.9475,44.7686,44.7771,613259.0
2021-05-21 10:40:00,52.56,52.61,52.44,52.55,416338.0,44.7771,44.8197,44.6749,44.7686,416338.0
2021-05-21 10:50:00,52.55,52.69,52.53,52.68,597881.0,44.7686,44.8879,44.7516,44.8793,597881.0
2021-05-21 11:00:00,52.68,52.83,52.68,52.73,328495.0,44.8793,45.0071,44.8793,44.9219,328495.0
2021-05-21 11:10:00,52.73,52.76,52.62,52.67,407931.0,44.9219,44.9475,44.8282,44.8708,407931.0
2021-05-21 11:20:00,52.67,52.69,52.55,52.59,443745.0,44.8708,44.8879,44.7686,44.8027,443745.0
2021-05-21 11:30:00,52.59,52.67,52.54,52.65,332171.0,44.8027,44.8708,44.7601,44.8538,332171.0
2021-05-21 11:40:00,52.64,52.78,52.64,52.73,856832.0,44.8453,44.9645,44.8453,44.9219,856832.0
2021-05-21 11:50:00,52.73,52.75,52.57,52.62,246622.0,44.9219,44.939,44.7856,44.8282,246622.0
2021-05-21 12:00:00,52.62,52.65,52.5,52.5,459445.0,44.8282,44.8538,44.726,44.726,459445.0
2021-05-21 12:10:00,52.5,52.6,52.5,52.52,408466.0,44.726,44.8112,44.726,44.743,408466.0
2021-05-21 12:20:00,52.52,52.55,52.46,52.48,501081.0,44.743,44.7686,44.6919,44.709,501081.0
2021-05-21 12:30:00,52.48,52.51,52.36,52.37,526147.0,44.709,44.7345,44.6067,44.6152,526147.0
2021-05-21 12:40:00,52.37,52.46,52.34,52.36,601262.0,44.6152,44.6919,44.5897,44.6067,601262.0
2021-05-21 12:50:00,52.37,52.38,52.19,52.28,519462.0,44.6152,44.6238,44.4619,44.5386,519462.0
2021-05-21 13:00:00,52.27,52.39,52.23,52.38,267223.0,44.5301,44.6323,44.496,44.6238,267223.0
2021-05-21 13:10:00,52.37,52.44,52.35,52.4,371450.0,44.6152,44.6749,44.5982,44.6408,371450.0
2021-05-21 13:20:00,52.41,52.47,52.4,52.43,196554.0,44.6493,44.7004,44.6408,44.6664,196554.0
2021-05-21 13:30:00,52.44,52.53,52.42,52.51,345313.0,44.6749,44.7516,44.6578,44.7345,345313.0
2021-05-21 13:40:00,52.5,52.52,52.41,52.42,322806.0,44.726,44.743,44.6493,44.6578,322806.0
2021-05-21 13:50:00,52.42,52.49,52.39,52.49,160376.0,44.6578,44.7175,44.6323,44.7175,160376.0
2021-05-21 14:00:00,52.49,52.55,52.43,52.52,190789.0,44.7175,44.7686,44.6664,44.743,190789.0
2021-05-21 14:10:00,52.53,52.55,52.49,52.52,199783.0,44.7516,44.7686,44.7175,44.743,199783.0
2021-05-21 14:20:00,52.53,52.53,52.42,52.44,264360.0,44.7516,44.7516,44.6578,44.6749,264360.0
2021-05-21 14:30:00,52.45,52.53,52.44,52.45,364968.0,44.6834,44.7516,44.6749,44.6834,364968.0
2021-05-21 14:40:00,52.45,52.47,52.41,52.45,241002.0,44.6834,44.7004,44.6493,44.6834,241002.0
2021-05-21 14:50:00,52.45,52.6,52.44,52.58,273326.0,44.6834,44.8112,44.6749,44.7942,273326.0
2021-05-21 15:00:00,52.57,52.58,52.44,52.52,357898.0,44.7856,44.7942,44.6749,44.743,357898.0
2021-05-21 15:10:00,52.51,52.61,52.51,52.57,273763.0,44.7345,44.8197,44.7345,44.7856,273763.0
2021-05-21 15:20:00,52.57,52.66,52.56,52.58,441439.0,44.7856,44.8623,44.7771,44.7942,441439.0
2021-05-21 15:30:00,52.58,52.58,52.46,52.49,748089.0,44.7942,44.7942,44.6919,44.7175,748089.0
2021-05-21 15:40:00,52.48,52.49,52.3,52.35,993701.0,44.709,44.7175,44.5556,44.5982,993701.0
2021-05-21 15:50:00,52.35,52.36,52.12,52.16,3072337.0,44.5982,44.6067,44.4023,44.4363,3072337.0
2021-05-24 09:30:00,52.52,52.6,52.01,52.02,1556286.0,44.743,44.8112,44.3086,44.3171,1556286.0
2021-05-24 09:40:00,52.01,52.4,51.93,52.36,1273835.0,44.3086,44.6408,44.2404,44.6067,1273835.0
2021-05-24 09:50:00,52.35,52.62,52.33,52.44,612731.0,44.5982,44.8282,44.5812,44.6749,612731.0
2021-05-24 10:00:00,52.46,52.56,52.3,52.46,584551.0,44.6919,44.7771,44.5556,44.6919,584551.0
2021-05-24 10:10:00,52.46,52.48,52.27,52.47,923988.0,44.6919,44.709,44.5301,44.7004,923988.0
2021-05-24 10:20:00,52.47,52.59,52.42,52.46,480395.0,44.7004,44.8027,44.6578,44.6919,480395.0
2021-05-24 10:30:00,52.45,52.55,52.39,52.53,371729.0,44.6834,44.7686,44.6323,44.7516,371729.0
2021-05-24 10:40:00,52.52,52.53,52.31,52.38,488606.0,44.743,44.7516,44.5641,44.6238,488606.0
2021-05-24 10:50:00,52.38,52.49,52.32,52.35,326694.0,44.6238,44.7175,44.5727,44.5982,326694.0
2021-05-24 11:00:00,52.35,52.44,52.35,52.43,341359.0,44.5982,44.6749,44.5982,44.6664,341359.0
2021-05-24 11:10:00,52.44,52.45,52.34,52.41,234861.0,44.6749,44.6834,44.5897,44.6493,234861.0
2021-05-24 11:20:00,52.41,52.49,52.4,52.48,280882.0,44.6493,44.7175,44.6408,44.709,280882.0
2021-05-24 11:30:00,52.48,52.51,52.4,52.43,356675.0,44.709,44.7345,44.6408,44.6664,356675.0
2021-05-24 11:40:00,52.43,52.45,52.39,52.41,246355.0,44.6664,44.6834,44.6323,44.6493,246355.0
2021-05-24 11:50:00,52.41,52.43,52.26,52.3,648185.0,44.6493,44.6664,44.5215,44.5556,648185.0
2021-05-24 12:00:00,52.31,52.34,52.15,52.18,395944.0,44.5641,44.5897,44.4278,44.4534,395944.0
2021-05-24 12:10:00,52.18,52.35,52.17,52.33,602319.0,44.4534,44.5982,44.4449,44.5812,602319.0
2021-05-24 12:20:00,52.33,52.34,52.25,52.28,275669.0,44.5812,44.5897,44.513,44.5386,275669.0
2021-05-24 12:30:00,52.28,52.43,52.28,52.42,269844.0,44.5386,44.6664,44.5386,44.6578,269844.0
2021-05-24 12:40:00,52.42,52.51,52.4,52.51,263375.0,44.6578,44.7345,44.6408,44.7345,263375.0
2021-05-24 12:50:00,52.51,52.57,52.45,52.48,264896.0,44.7345,44.7856,44.6834,44.709,264896.0
2021-05-24 13:00:00,52.48,52.54,52.47,52.51,201463.0,44.709,44.7601,44.7004,44.7345,201463.0
2021-05-24 13:10:00,52.51,52.56,52.5,52.54,277691.0,44.7345,44.7771,44.726,44.7601,277691.0
2021-05-24 13:20:00,52.55,52.56,52.5,52.52,218207.0,44.7686,44.7771,44.726,44.743,218207.0
2021-05-24 13:30:00,52.51,52.54,52.48,52.54,363690.0,44.7345,44.7601,44.709,44.7601,363690.0
2021-05-24 13:40:00,52.54,52.66,52.53,52.65,574503.0,44.7601,44.8623,44.7516,44.8538,574503.0
2021-05-24 13:50:00,52.65,52.7,52.62,52.7,396559.0,44.8538,44.8964,44.8282,44.8964,396559.0
2021-05-24 14:00:00,52.7,52.73,52.66,52.68,396820.0,44.8964,44.9219,44.8623,44.8793,396820.0
2021-05-24 14:10:00,52.67,52.74,52.65,52.67,318890.0,44.8708,44.9305,44.8538,44.8708,318890.0
2021-05-24 14:20:00,52.67,52.74,52.66,52.74,284007.0,44.8708,44.9305,44.8623,44.9305,284007.0
2021-05-24 14:30:00,52.74,52.75,52.68,52.68,230219.0,44.9305,44.939,44.8793,44.8793,230219.0
2021-05-24 14:40:00,52.69,52.75,52.66,52.75,277505.0,44.8879,44.939,44.8623,44.939,277505.0
2021-05-24 14:50:00,52.75,52.76,52.69,52.71,280715.0,44.939,44.9475,44.8879,44.9049,280715.0
2021-05-24 15:00:00,52.71,52.77,52.69,52.75,470865.0,44.9049,44.956,44.8879,44.939,470865.0
2021-05-24 15:10:00,52.74,52.78,52.7,52.71,636916.0,44.9305,44.9645,44.8964,44.9049,636916.0
2021-05-24 15:20:00,52.71,52.77,52.7,52.77,395182.0,44.9049,44.956,44.8964,44.956,395182.0
2021-05-24 15:30:00,52.77,52.79,52.71,52.77,371887.0,44.956,44.9731,44.9049,44.956,371887.0
2021-05-24 15:40:00,52.77,52.8,52.74,52.8,558210.0,44.956,44.9816,44.9305,44.9816,558210.0
2021-05-24 15:50:00,52.79,52.8,52.67,52.68,2711939.0,44.9731,44.9816,44.8708,44.8793,2711939.0
2021-05-25 09:30:00,52.53,52.69,52.15,52.43,1463068.0,44.7516,44.8879,44.4278,44.6664,1463068.0
2021-05-25 09:40:00,52.42,52.66,52.28,52.31,979494.0,44.6578,44.8623,44.5386,44.5641,979494.0
2021-05-25 09:50:00,52.32,52.33,52.04,52.15,1099266.0,44.5727,44.5812,44.3341,44.4278,1099266.0
2021-05-25 10:00:00,52.15,52.26,52.12,52.17,891517.0,44.4278,44.5215,44.4023,44.4449,891517.0
2021-05-25 10:10:00,52.17,52.3,52.09,52.19,340054.0,44.4449,44.5556,44.3767,44.4619,340054.0
2021-05-25 10:20:00,52.18,52.24,52.12,52.17,332608.0,44.4534,44.5045,44.4023,44.4449,332608.0
2021-05-25 10:30:00,52.17,52.2,52.06,52.09,764715.0,44.4449,44.4704,44.3512,44.3767,764715.0
2021-05-25 10:40:00,52.1,52.13,52.0,52.04,609562.0,44.3852,44.4108,44.3,44.3341,609562.0
2021-05-25 10:50:00,52.03,52.04,51.84,51.84,857680.0,44.3256,44.3341,44.1637,44.1637,857680.0
2021-05-25 11:00:00,51.84,51.86,51.75,51.82,937160.0,44.1637,44.1808,44.0871,44.1467,937160.0
2021-05-25 11:10:00,51.82,51.88,51.66,51.7,608536.0,44.1467,44.1978,44.0104,44.0445,608536.0
2021-05-25 11:20:00,51.7,51.7,51.56,51.63,1279672.0,44.0445,44.0445,43.9252,43.9848,1279672.0
2021-05-25 11:30:00,51.63,51.7,51.57,51.69,496819.0,43.9848,44.0445,43.9337,44.0359,496819.0
2021-05-25 11:40:00,51.7,51.78,51.66,51.78,807544.0,44.0445,44.1126,44.0104,44.1126,807544.0
2021-05-25 11:50:00,51.77,51.82,51.73,51.8,501929.0,44.1041,44.1467,44.07,44.1297,501929.0
2021-05-25 12:00:00,51.8,51.91,51.78,51.88,363118.0,44.1297,44.2234,44.1126,44.1978,363118.0
2021-05-25 12:10:00,51.88,51.9,51.8,51.82,149172.0,44.1978,44.2148,44.1297,44.1467,149172.0
2021-05-25 12:20:00,51.82,51.86,51.8,51.86,189620.0,44.1467,44.1808,44.1297,44.1808,189620.0
2021-05-25 12:30:00,51.86,51.89,51.83,51.84,324829.0,44.1808,44.2063,44.1552,44.1637,324829.0
2021-05-25 12:40:00,51.84,51.91,51.82,51.9,379957.0,44.1637,44.2234,44.1467,44.2148,379957.0
2021-05-25 12:50:00,51.89,51.91,51.83,51.84,230583.0,44.2063,44.2234,44.1552,44.1637,230583.0
2021-05-25 13:00:00,51.84,51.88,51.71,51.77,699065.0,44.1637,44.1978,44.053,44.1041,699065.0
2021-05-25 13:10:00,51.76,51.79,51.74,51.76,213734.0,44.0956,44.1211,44.0785,44.0956,213734.0
2021-05-25 13:20:00,51.77,51.83,51.76,51.8,129934.0,44.1041,44.1552,44.0956,44.1297,129934.0
2021-05-25 13:30:00,51.8,51.81,51.69,51.75,171651.0,44.1297,44.1382,44.0359,44.0871,171651.0
2021-05-25 13:40:00,51.74,51.75,51.7,51.75,277392.0,44.0785,44.0871,44.0445,44.0871,277392.0
2021-05-25 13:50:00,51.74,51.78,51.68,51.77,322379.0,44.0785,44.1126,44.0274,44.1041,322379.0
2021-05-25 14:00:00,51.77,51.78,51.67,51.73,223229.0,44.1041,44.1126,44.0189,44.07,223229.0
2021-05-25 14:10:00,51.73,51.77,51.69,51.75,215791.0,44.07,44.1041,44.0359,44.0871,215791.0
2021-05-25 14:20:00,51.75,51.75,51.7,51.71,165328.0,44.0871,44.0871,44.0445,44.053,165328.0
2021-05-25 14:30:00,51.71,51.75,51.7,51.74,140272.0,44.053,44.0871,44.0445,44.0785,140272.0
2021-05-25 14:40:00,51.75,51.77,51.71,51.73,249137.0,44.0871,44.1041,44.053,44.07,249137.0
2021-05-25 14:50:00,51.73,51.75,51.69,51.72,198685.0,44.07,44.0871,44.0359,44.0615,198685.0
2021-05-25 15:00:00,51.72,51.72,51.66,51.67,502393.0,44.0615,44.0615,44.0104,44.0189,502393.0
2021-05-25 15:10:00,51.66,51.72,51.66,51.71,401803.0,44.0104,44.0615,44.0104,44.053,401803.0
2021-05-25 15:20:00,51.71,51.8,51.68,51.69,315663.0,44.053,44.1297,44.0274,44.0359,315663.0
2021-05-25 15:30:00,51.69,51.69,51.57,51.6,958465.0,44.0359,44.0359,43.9337,43.9593,958465.0
2021-05-25 15:40:00,51.6,51.69,51.58,51.6,764301.0,43.9593,44.0359,43.9422,43.9593,764301.0
2021-05-25 15:50:00,51.59,51.67,51.53,51.61,2407374.0,43.9507,44.0189,43.8996,43.9678,2407374.0
2021-05-26 09:30:00,51.65,51.82,51.47,51.7,1263780.0,44.0019,44.1467,43.8485,44.0445,1263780.0
2021-05-26 09:40:00,51.7,51.75,51.44,51.45,623759.0,44.0445,44.0871,43.823,43.8315,623759.0
2021-05-26 09:50:00,51.46,51.71,51.42,51.55,774201.0,43.84,44.053,43.8059,43.9167,774201.0
2021-05-26 10:00:00,51.56,51.72,51.5,51.58,378601.0,43.9252,44.0615,43.8741,43.9422,378601.0
2021-05-26 10:10:00,51.6,51.74,51.57,51.71,370415.0,43.9593,44.0785,43.9337,44.053,370415.0
2021-05-26 10:20:00,51.72,51.76,51.62,51.64,498686.0,44.0615,44.0956,43.9763,43.9933,498686.0
2021-05-26 10:30:00,51.65,51.85,51.64,51.85,628514.0,44.0019,44.1722,43.9933,44.1722,628514.0
2021-05-26 10:40:00,51.85,52.03,51.85,51.98,552990.0,44.1722,44.3256,44.1722,44.283,552990.0
2021-05-26 10:50:00,51.98,51.99,51.86,51.96,562654.0,44.283,44.2915,44.1808,44.266,562654.0
2021-05-26 11:00:00,51.95,51.99,51.89,51.96,300498.0,44.2574,44.2915,44.2063,44.266,300498.0
2021-05-26 11:10:00,51.97,51.98,51.9,51.96,351461.0,44.2745,44.283,44.2148,44.266,351461.0
2021-05-26 11:20:00,51.95,52.0,51.89,51.98,528769.0,44.2574,44.3,44.2063,44.283,528769.0
2021-05-26 11:30:00,51.97,52.03,51.92,52.02,352542.0,44.2745,44.3256,44.2319,44.3171,352542.0
2021-05-26 11:40:00,52.03,52.1,51.95,52.09,340825.0,44.3256,44.3852,44.2574,44.3767,340825.0
2021-05-26 11:50:00,52.1,52.12,52.06,52.1,277330.0,44.3852,44.4023,44.3512,44.3852,277330.0
2021-05-26 12:00:00,52.1,52.11,52.03,52.04,273014.0,44.3852,44.3937,44.3256,44.3341,273014.0
2021-05-26 12:10:00,52.03,52.08,52.02,52.05,225408.0,44.3256,44.3682,44.3171,44.3426,225408.0
2021-05-26 12:20:00,52.05,52.09,51.99,52.08,278815.0,44.3426,44.3767,44.2915,44.3682,278815.0
2021-05-26 12:30:00,52.07,52.1,52.02,52.1,236665.0,44.3597,44.3852,44.3171,44.3852,236665.0
2021-05-26 12:40:00,52.09,52.12,52.07,52.09,220938.0,44.3767,44.4023,44.3597,44.3767,220938.0
2021-05-26 12:50:00,52.1,52.1,52.03,52.04,252316.0,44.3852,44.3852,44.3256,44.3341,252316.0
2021-05-26 13:00:00,52.04,52.07,51.96,51.98,275249.0,44.3341,44.3597,44.266,44.283,275249.0
2021-05-26 13:10:00,51.98,52.06,51.97,52.06,264125.0,44.283,44.3512,44.2745,44.3512,264125.0
2021-05-26 13:20:00,52.06,52.16,52.05,52.13,350919.0,44.3512,44.4363,44.3426,44.4108,350919.0
2021-05-26 13:30:00,52.12,52.13,51.98,51.99,309659.0,44.4023,44.4108,44.283,44.2915,309659.0
2021-05-26 13:40:00,51.99,52.02,51.9,51.93,267646.0,44.2915,44.3171,44.2148,44.2404,267646.0
2021-05-26 13:50:00,51.93,51.94,51.84,51.92,458950.0,44.2404,44.2489,44.1637,44.2319,458950.0
2021-05-26 14:00:00,51.93,51.94,51.88,51.9,168464.0,44.2404,44.2489,44.1978,44.2148,168464.0
2021-05-26 14:10:00,51.9,51.94,51.88,51.91,193387.0,44.2148,44.2489,44.1978,44.2234,193387.0
2021-05-26 14:20:00,51.91,51.95,51.86,51.88,426987.0,44.2234,44.2574,44.1808,44.1978,426987.0
2021-05-26 14:30:00,51.88,51.94,51.86,51.94,271876.0,44.1978,44.2489,44.1808,44.2489,271876.0
2021-05-26 14:40:00,51.93,51.96,51.92,51.96,349025.0,44.2404,44.266,44.2319,44.266,349025.0
2021-05-26 14:50:00,51.96,52.0,51.9,51.99,435275.0,44.266,44.3,44.2148,44.2915,435275.0
2021-05-26 15:00:00,52.0,52.07,51.99,52.04,346670.0,44.3,44.3597,44.2915,44.3341,346670.0
2021-05-26 15:10:00,52.03,52.1,52.01,52.07,301112.0,44.3256,44.3852,44.3086,44.3597,301112.0
2021-05-26 15:20:00,52.08,52.12,52.06,52.12,307140.0,44.3682,44.4023,44.3512,44.4023,307140.0
2021-05-26 15:30:00,52.12,52.22,52.11,52.19,391335.0,44.4023,44.4875,44.3937,44.4619,391335.0
2021-05-26 15:40:00,52.18,52.26,52.11,52.15,722842.0,44.4534,44.5215,44.3937,44.4278,722842.0
2021-05-26 15:50:00,52.16,52.19,52.0,52.09,1848366.0,44.4363,44.4619,44.3,44.3767,1848366.0
2021-05-27 09:30:00,52.28,52.75,52.28,52.43,1211099.0,44.5386,44.939,44.5386,44.6664,1211099.0
2021-05-27 09:40:00,52.44,52.57,52.13,52.32,1254912.0,44.6749,44.7856,44.4108,44.5727,1254912.0
2021-05-27 09:50:00,52.33,52.48,52.29,52.38,637004.0,44.5812,44.709,44.5471,44.6238,637004.0
2021-05-27 10:00:00,52.38,52.42,52.27,52.37,456699.0,44.6238,44.6578,44.5301,44.6152,456699.0
2021-05-27 10:10:00,52.36,52.38,52.26,52.32,475484.0,44.6067,44.6238,44.5215,44.5727,475484.0
2021-05-27 10:20:00,52.32,52.44,52.3,52.33,520397.0,44.5727,44.6749,44.5556,44.5812,520397.0
2021-05-27 10:30:00,52.33,52.36,52.23,52.29,367792.0,44.5812,44.6067,44.496,44.5471,367792.0
2021-05-27 10:40:00,52.29,52.29,52.17,52.18,435156.0,44.5471,44.5471,44.4449,44.4534,435156.0
2021-05-27 10:50:00,52.18,52.19,52.04,52.14,438056.0,44.4534,44.4619,44.3341,44.4193,438056.0
2021-05-27 11:00:00,52.14,52.21,52.07,52.13,559092.0,44.4193,44.4789,44.3597,44.4108,559092.0
2021-05-27 11:10:00,52.13,52.19,52.08,52.17,205232.0,44.4108,44.4619,44.3682,44.4449,205232.0
2021-05-27 11:20:00,52.16,52.21,52.11,52.12,243995.0,44.4363,44.4789,44.3937,44.4023,243995.0
2021-05-27 11:30:00,52.11,52.2,52.07,52.15,546829.0,44.3937,44.4704,44.3597,44.4278,546829.0
2021-05-27 11:40:00,52.15,52.2,52.11,52.15,332138.0,44.4278,44.4704,44.3937,44.4278,332138.0
2021-05-27 11:50:00,52.16,52.2,52.08,52.09,247948.0,44.4363,44.4704,44.3682,44.3767,247948.0
2021-05-27 12:00:00,52.1,52.14,52.01,52.01,239874.0,44.3852,44.4193,44.3086,44.3086,239874.0
2021-05-27 12:10:00,52.01,52.07,51.97,51.97,242027.0,44.3086,44.3597,44.2745,44.2745,242027.0
2021-05-27 12:20:00,51.97,52.03,51.96,52.01,218708.0,44.2745,44.3256,44.266,44.3086,218708.0
2021-05-27 12:30:00,52.01,52.06,51.96,52.01,175622.0,44.3086,44.3512,44.266,44.3086,175622.0
2021-05-27 12:40:00,52.0,52.02,51.96,51.98,138603.0,44.3,44.3171,44.266,44.283,138603.0
2021-05-27 12:50:00,51.97,52.0,51.92,51.97,285016.0,44.2745,44.3,44.2319,44.2745,285016.0
2021-05-27 13:00:00,51.97,52.03,51.95,52.01,150633.0,44.2745,44.3256,44.2574,44.3086,150633.0
2021-05-27 13:10:00,52.01,52.02,51.96,52.0,145553.0,44.3086,44.3171,44.266,44.3,145553.0
2021-05-27 13:20:00,52.0,52.01,51.93,51.98,181897.0,44.3,44.3086,44.2404,44.283,181897.0
2021-05-27 13:30:00,51.98,51.99,51.86,51.9,328262.0,44.283,44.2915,44.1808,44.2148,328262.0
2021-05-27 13:40:00,51.91,51.92,51.82,51.92,417259.0,44.2234,44.2319,44.1467,44.2319,417259.0
2021-05-27 13:50:00,51.92,51.97,51.91,51.96,232046.0,44.2319,44.2745,44.2234,44.266,232046.0
2021-05-27 14:00:00,51.96,51.97,51.86,51.9,348611.0,44.266,44.2745,44.1808,44.2148,348611.0
2021-05-27 14:10:00,51.9,51.91,51.85,51.87,241855.0,44.2148,44.2234,44.1722,44.1893,241855.0
2021-05-27 14:20:00,51.87,51.99,51.86,51.98,283889.0,44.1893,44.2915,44.1808,44.283,283889.0
2021-05-27 14:30:00,51.99,52.03,51.95,51.97,293217.0,44.2915,44.3256,44.2574,44.2745,293217.0
2021-05-27 14:40:00,51.96,52.08,51.95,52.06,840507.0,44.266,44.3682,44.2574,44.3512,840507.0
2021-05-27 14:50:00,52.07,52.13,52.06,52.12,444968.0,44.3597,44.4108,44.3512,44.4023,444968.0
2021-05-27 15:00:00,52.13,52.13,52.0,52.02,290157.0,44.4108,44.4108,44.3,44.3171,290157.0
2021-05-27 15:10:00,52.02,52.08,52.0,52.08,395297.0,44.3171,44.3682,44.3,44.3682,395297.0
2021-05-27 15:20:00,52.08,52.11,52.03,52.08,723473.0,44.3682,44.3937,44.3256,44.3682,723473.0
2021-05-27 15:30:00,52.08,52.13,52.05,52.1,558713.0,44.3682,44.4108,44.3426,44.3852,558713.0
2021-05-27 15:40:00,52.1,52.18,52.08,52.09,912034.0,44.3852,44.4534,44.3682,44.3767,912034.0
2021-05-27 15:50:00,52.1,52.19,52.07,52.12,1732286.0,44.3852,44.4619,44.3597,44.4023,1732286.0
2021-05-28 09:30:00,52.38,52.47,52.01,52.19,1499053.0,44.6238,44.7004,44.3086,44.4619,1499053.0
2021-05-28 09:40:00,52.2,52.22,52.01,52.08,878420.0,44.4704,44.4875,44.3086,44.3682,878420.0
2021-05-28 09:50:00,52.08,52.23,52.06,52.19,733597.0,44.3682,44.496,44.3512,44.4619,733597.0
2021-05-28 10:00:00,52.19,52.32,52.12,52.15,520539.0,44.4619,44.5727,44.4023,44.4278,520539.0
2021-05-28 10:10:00,52.16,52.18,52.0,52.01,523537.0,44.4363,44.4534,44.3,44.3086,523537.0
2021-05-28 10:20:00,52.0,52.13,52.0,52.07,581739.0,44.3,44.4108,44.3,44.3597,581739.0
2021-05-28 10:30:00,52.08,52.16,52.01,52.05,426124.0,44.3682,44.4363,44.3086,44.3426,426124.0
2021-05-28 10:40:00,52.05,52.16,52.05,52.11,371250.0,44.3426,44.4363,44.3426,44.3937,371250.0
2021-05-28 10:50:00,52.1,52.14,52.07,52.11,263698.0,44.3852,44.4193,44.3597,44.3937,263698.0
2021-05-28 11:00:00,52.12,52.19,52.1,52.16,367887.0,44.4023,44.4619,44.3852,44.4363,367887.0
2021-05-28 11:10:00,52.16,52.21,52.12,52.14,235437.0,44.4363,44.4789,44.4023,44.4193,235437.0
2021-05-28 11:20:00,52.14,52.17,52.09,52.13,460114.0,44.4193,44.4449,44.3767,44.4108,460114.0
2021-05-28 11:30:00,52.13,52.15,52.0,52.02,1274129.0,44.4108,44.4278,44.3,44.3171,1274129.0
2021-05-28 11:40:00,52.03,52.03,51.93,52.0,810748.0,44.3256,44.3256,44.2404,44.3,810748.0
2021-05-28 11:50:00,52.0,52.08,52.0,52.03,146242.0,44.3,44.3682,44.3,44.3256,146242.0
2021-05-28 12:00:00,52.02,52.07,51.98,52.0,143219.0,44.3171,44.3597,44.283,44.3,143219.0
2021-05-28 12:10:00,51.99,52.1,51.99,52.09,272360.0,44.2915,44.3852,44.2915,44.3767,272360.0
2021-05-28 12:20:00,52.09,52.14,52.09,52.1,259985.0,44.3767,44.4193,44.3767,44.3852,259985.0
2021-05-28 12:30:00,52.1,52.13,52.08,52.12,118907.0,44.3852,44.4108,44.3682,44.4023,118907.0
2021-05-28 12:40:00,52.12,52.15,52.08,52.1,344737.0,44.4023,44.4278,44.3682,44.3852,344737.0
2021-05-28 12:50:00,52.08,52.11,52.04,52.05,184775.0,44.3682,44.3937,44.3341,44.3426,184775.0
2021-05-28 13:00:00,52.05,52.09,52.04,52.05,129647.0,44.3426,44.3767,44.3341,44.3426,129647.0
2021-05-28 13:10:00,52.05,52.1,52.01,52.1,161812.0,44.3426,44.3852,44.3086,44.3852,161812.0
2021-05-28 13:20:00,52.1,52.23,52.09,52.22,451338.0,44.3852,44.496,44.3767,44.4875,451338.0
2021-05-28 13:30:00,52.22,52.25,52.2,52.24,242556.0,44.4875,44.513,44.4704,44.5045,242556.0
2021-05-28 13:40:00,52.24,52.34,52.24,52.32,227749.0,44.5045,44.5897,44.5045,44.5727,227749.0
2021-05-28 13:50:00,52.32,52.34,52.25,52.25,302476.0,44.5727,44.5897,44.513,44.513,302476.0
2021-05-28 14:00:00,52.26,52.33,52.24,52.27,339822.0,44.5215,44.5812,44.5045,44.5301,339822.0
2021-05-28 14:10:00,52.28,52.31,52.2,52.3,296088.0,44.5386,44.5641,44.4704,44.5556,296088.0
2021-05-28 14:20:00,52.29,52.32,52.25,52.3,346886.0,44.5471,44.5727,44.513,44.5556,346886.0
2021-05-28 14:30:00,52.3,52.34,52.28,52.3,318298.0,44.5556,44.5897,44.5386,44.5556,318298.0
2021-05-28 14:40:00,52.3,52.32,52.2,52.22,239394.0,44.5556,44.5727,44.4704,44.4875,239394.0
2021-05-28 14:50:00,52.22,52.29,52.22,52.23,344925.0,44.4875,44.5471,44.4875,44.496,344925.0
2021-05-28 15:00:00,52.24,52.27,52.21,52.24,365087.0,44.5045,44.5301,44.4789,44.5045,365087.0
2021-05-28 15:10:00,52.23,52.25,52.16,52.21,361824.0,44.496,44.513,44.4363,44.4789,361824.0
2021-05-28 15:20:00,52.21,52.25,52.17,52.17,227448.0,44.4789,44.513,44.4449,44.4449,227448.0
2021-05-28 15:30:00,52.18,52.21,52.14,52.16,502932.0,44.4534,44.4789,44.4193,44.4363,502932.0
2021-05-28 15:40:00,52.16,52.23,52.14,52.22,692266.0,44.4363,44.496,44.4193,44.4875,692266.0
2021-05-28 15:50:00,52.22,52.31,52.18,52.19,1179736.0,44.4875,44.5641,44.4534,44.4619,1179736.0
2021-06-01 09:30:00,53.24,54.01,53.21,53.65,4642815.0,45.3564,46.0124,45.3309,45.7057,4642815.0
2021-06-01 09:40:00,53.66,54.04,53.58,54.04,2087648.0,45.7142,46.038,45.6461,46.038,2087648.0
2021-06-01 09:50:00,54.04,54.08,53.86,53.96,1491136.0,46.038,46.072,45.8846,45.9698,1491136.0
2021-06-01 10:00:00,53.97,54.15,53.97,54.15,1577817.0,45.9783,46.1317,45.9783,46.1317,1577817.0
2021-06-01 10:10:00,54.15,54.34,54.06,54.18,1279213.0,46.1317,46.2935,46.055,46.1572,1279213.0
2021-06-01 10:20:00,54.18,54.29,54.04,54.1,1060285.0,46.1572,46.2509,46.038,46.0891,1060285.0
2021-06-01 10:30:00,54.11,54.28,54.05,54.15,1088181.0,46.0976,46.2424,46.0465,46.1317,1088181.0
2021-06-01 10:40:00,54.16,54.25,53.94,53.96,903550.0,46.1402,46.2169,45.9528,45.9698,903550.0
2021-06-01 10:50:00,53.97,54.15,53.93,54.12,831342.0,45.9783,46.1317,45.9443,46.1061,831342.0
2021-06-01 11:00:00,54.12,54.27,54.11,54.17,736012.0,46.1061,46.2339,46.0976,46.1487,736012.0
2021-06-01 11:10:00,54.17,54.27,54.16,54.19,735423.0,46.1487,46.2339,46.1402,46.1658,735423.0
2021-06-01 11:20:00,54.19,54.2,53.95,53.99,913807.0,46.1658,46.1743,45.9613,45.9954,913807.0
2021-06-01 11:30:00,53.99,54.01,53.73,53.74,629745.0,45.9954,46.0124,45.7739,45.7824,629745.0
2021-06-01 11:40:00,53.75,53.84,53.74,53.78,564709.0,45.7909,45.8676,45.7824,45.8165,564709.0
2021-06-01 11:50:00,53.78,53.9,53.76,53.87,457791.0,45.8165,45.9187,45.7994,45.8931,457791.0
2021-06-01 12:00:00,53.87,53.94,53.78,53.79,874242.0,45.8931,45.9528,45.8165,45.825,874242.0
2021-06-01 12:10:00,53.8,53.92,53.78,53.88,584859.0,45.8335,45.9357,45.8165,45.9017,584859.0
2021-06-01 12:20:00,53.89,53.95,53.86,53.87,379820.0,45.9102,45.9613,45.8846,45.8931,379820.0
2021-06-01 12:30:00,53.87,53.92,53.82,53.9,447352.0,45.8931,45.9357,45.8505,45.9187,447352.0
2021-06-01 12:40:00,53.91,53.97,53.86,53.93,423825.0,45.9272,45.9783,45.8846,45.9443,423825.0
2021-06-01 12:50:00,53.93,54.0,53.91,53.99,401240.0,45.9443,46.0039,45.9272,45.9954,401240.0
2021-06-01 13:00:00,53.98,53.99,53.83,53.89,362966.0,45.9868,45.9954,45.8591,45.9102,362966.0
2021-06-01 13:10:00,53.88,53.95,53.86,53.91,304644.0,45.9017,45.9613,45.8846,45.9272,304644.0
2021-06-01 13:20:00,53.91,53.99,53.9,53.94,367594.0,45.9272,45.9954,45.9187,45.9528,367594.0
2021-06-01 13:30:00,53.94,54.02,53.92,53.97,655988.0,45.9528,46.0209,45.9357,45.9783,655988.0
2021-06-01 13:40:00,53.96,53.97,53.89,53.96,311209.0,45.9698,45.9783,45.9102,45.9698,311209.0
2021-06-01 13:50:00,53.96,54.08,53.95,54.07,490262.0,45.9698,46.072,45.9613,46.0635,490262.0
2021-06-01 14:00:00,54.07,54.17,54.05,54.14,432693.0,46.0635,46.1487,46.0465,46.1232,432693.0
2021-06-01 14:10:00,54.14,54.2,54.11,54.16,424688.0,46.1232,46.1743,46.0976,46.1402,424688.0
2021-06-01 14:20:00,54.16,54.25,54.16,54.25,315803.0,46.1402,46.2169,46.1402,46.2169,315803.0
2021-06-01 14:30:00,54.25,54.28,54.16,54.2,448716.0,46.2169,46.2424,46.1402,46.1743,448716.0
2021-06-01 14:40:00,54.2,54.2,54.13,54.16,412485.0,46.1743,46.1743,46.1146,46.1402,412485.0
2021-06-01 14:50:00,54.16,54.17,54.08,54.16,694343.0,46.1402,46.1487,46.072,46.1402,694343.0
2021-06-01 15:00:00,54.16,54.21,54.09,54.1,714750.0,46.1402,46.1828,46.0806,46.0891,714750.0
2021-06-01 15:10:00,54.1,54.11,54.03,54.05,451540.0,46.0891,46.0976,46.0294,46.0465,451540.0
2021-06-01 15:20:00,54.05,54.12,54.01,54.1,385732.0,46.0465,46.1061,46.0124,46.0891,385732.0
2021-06-01 15:30:00,54.11,54.18,54.05,54.18,696782.0,46.0976,46.1572,46.0465,46.1572,696782.0
2021-06-01 15:40:00,54.17,54.27,54.12,54.25,1063386.0,46.1487,46.2339,46.1061,46.2169,1063386.0
2021-06-01 15:50:00,54.26,54.29,54.18,54.24,2505061.0,46.2254,46.2509,46.1572,46.2083,2505061.0
2021-06-02 09:30:00,54.59,54.59,53.91,54.19,2110775.0,46.5065,46.5065,45.9272,46.1658,2110775.0
2021-06-02 09:40:00,54.18,54.6,54.11,54.59,1065879.0,46.1572,46.515,46.0976,46.5065,1065879.0
2021-06-02 09:50:00,54.58,54.61,54.43,54.58,1063766.0,46.498,46.5236,46.3702,46.498,1063766.0
2021-06-02 10:00:00,54.58,54.76,54.54,54.75,821867.0,46.498,46.6513,46.4639,46.6428,821867.0
2021-06-02 10:10:00,54.74,54.9,54.65,54.9,879545.0,46.6343,46.7706,46.5576,46.7706,879545.0
2021-06-02 10:20:00,54.89,54.97,54.72,54.88,1295472.0,46.7621,46.8303,46.6173,46.7536,1295472.0
2021-06-02 10:30:00,54.88,54.94,54.73,54.84,795885.0,46.7536,46.8047,46.6258,46.7195,795885.0
2021-06-02 10:40:00,54.84,54.92,54.7,54.75,1183174.0,46.7195,46.7877,46.6002,46.6428,1183174.0
2021-06-02 10:50:00,54.75,54.91,54.73,54.82,667943.0,46.6428,46.7791,46.6258,46.7025,667943.0
2021-06-02 11:00:00,54.81,54.9,54.7,54.85,659338.0,46.6939,46.7706,46.6002,46.728,659338.0
2021-06-02 11:10:00,54.87,54.95,54.84,54.94,651463.0,46.7451,46.8132,46.7195,46.8047,651463.0
2021-06-02 11:20:00,54.94,55.01,54.91,55.01,902129.0,46.8047,46.8643,46.7791,46.8643,902129.0
2021-06-02 11:30:00,55.01,55.08,54.99,55.02,577704.0,46.8643,46.924,46.8473,46.8728,577704.0
2021-06-02 11:40:00,55.02,55.11,54.99,55.1,574895.0,46.8728,46.9495,46.8473,46.941,574895.0
2021-06-02 11:50:00,55.1,55.15,55.06,55.15,635931.0,46.941,46.9836,46.9069,46.9836,635931.0
2021-06-02 12:00:00,55.15,55.18,55.09,55.17,480313.0,46.9836,47.0092,46.9325,47.0006,480313.0
2021-06-02 12:10:00,55.17,55.39,55.17,55.39,1214946.0,47.0006,47.1881,47.0006,47.1881,1214946.0
2021-06-02 12:20:00,55.38,55.48,55.37,55.44,966519.0,47.1795,47.2647,47.171,47.2307,966519.0
2021-06-02 12:30:00,55.44,55.49,55.33,55.35,532798.0,47.2307,47.2733,47.1369,47.154,532798.0
2021-06-02 12:40:00,55.34,55.37,55.24,55.31,803331.0,47.1455,47.171,47.0603,47.1199,803331.0
2021-06-02 12:50:00,55.31,55.37,55.28,55.35,357631.0,47.1199,47.171,47.0943,47.154,357631.0
2021-06-02 13:00:00,55.35,55.49,55.34,55.48,496911.0,47.154,47.2733,47.1455,47.2647,496911.0
2021-06-02 13:10:00,55.48,55.49,55.37,55.39,388631.0,47.2647,47.2733,47.171,47.1881,388631.0
2021-06-02 13:20:00,55.39,55.39,55.26,55.29,757817.0,47.1881,47.1881,47.0773,47.1029,757817.0
2021-06-02 13:30:00,55.29,55.3,55.12,55.19,1244836.0,47.1029,47.1114,46.958,47.0177,1244836.0
2021-06-02 13:40:00,55.18,55.22,54.98,55.0,840879.0,47.0092,47.0432,46.8388,46.8558,840879.0
2021-06-02 13:50:00,55.0,55.14,54.99,55.14,361524.0,46.8558,46.9751,46.8473,46.9751,361524.0
2021-06-02 14:00:00,55.13,55.25,55.11,55.12,648278.0,46.9666,47.0688,46.9495,46.958,648278.0
2021-06-02 14:10:00,55.12,55.22,55.09,55.18,224910.0,46.958,47.0432,46.9325,47.0092,224910.0
2021-06-02 14:20:00,55.18,55.33,55.17,55.29,346275.0,47.0092,47.1369,47.0006,47.1029,346275.0
2021-06-02 14:30:00,55.29,55.41,55.26,55.39,454166.0,47.1029,47.2051,47.0773,47.1881,454166.0
2021-06-02 14:40:00,55.39,55.46,55.36,55.44,460418.0,47.1881,47.2477,47.1625,47.2307,460418.0
2021-06-02 14:50:00,55.44,55.45,55.39,55.44,591833.0,47.2307,47.2392,47.1881,47.2307,591833.0
2021-06-02 15:00:00,55.44,55.45,55.35,55.42,602111.0,47.2307,47.2392,47.154,47.2136,602111.0
2021-06-02 15:10:00,55.41,55.46,55.39,55.4,336169.0,47.2051,47.2477,47.1881,47.1966,336169.0
2021-06-02 15:20:00,55.4,55.4,55.29,55.34,557010.0,47.1966,47.1966,47.1029,47.1455,557010.0
2021-06-02 15:30:00,55.34,55.36,55.26,55.29,703482.0,47.1455,47.1625,47.0773,47.1029,703482.0
2021-06-02 15:40:00,55.3,55.3,55.18,55.21,1132933.0,47.1114,47.1114,47.0092,47.0347,1132933.0
2021-06-02 15:50:00,55.21,55.28,55.17,55.24,2877464.0,47.0347,47.0943,47.0006,47.0603,2877464.0
2021-06-03 09:30:00,55.0,55.1,54.65,55.07,1437805.0,46.8558,46.941,46.5576,46.9154,1437805.0
2021-06-03 09:40:00,55.07,55.3,54.93,55.06,1092428.0,46.9154,47.1114,46.7962,46.9069,1092428.0
2021-06-03 09:50:00,55.07,55.36,54.91,55.33,1000280.0,46.9154,47.1625,46.7791,47.1369,1000280.0
2021-06-03 10:00:00,55.33,55.66,55.27,55.59,1436526.0,47.1369,47.4181,47.0858,47.3584,1436526.0
2021-06-03 10:10:00,55.59,55.62,55.35,55.39,1194189.0,47.3584,47.384,47.154,47.1881,1194189.0
2021-06-03 10:20:00,55.39,55.5,55.37,55.44,963192.0,47.1881,47.2818,47.171,47.2307,963192.0
2021-06-03 10:30:00,55.44,55.58,55.42,55.5,633093.0,47.2307,47.3499,47.2136,47.2818,633093.0
2021-06-03 10:40:00,55.5,55.62,55.43,55.59,538979.0,47.2818,47.384,47.2221,47.3584,538979.0
2021-06-03 10:50:00,55.59,55.61,55.47,55.53,479778.0,47.3584,47.3755,47.2562,47.3073,479778.0
2021-06-03 11:00:00,55.53,55.56,55.4,55.51,1084819.0,47.3073,47.3329,47.1966,47.2903,1084819.0
2021-06-03 11:10:00,55.5,55.51,55.44,55.49,700153.0,47.2818,47.2903,47.2307,47.2733,700153.0
2021-06-03 11:20:00,55.5,55.51,55.33,55.36,839077.0,47.2818,47.2903,47.1369,47.1625,839077.0
2021-06-03 11:30:00,55.37,55.38,55.12,55.28,808548.0,47.171,47.1795,46.958,47.0943,808548.0
2021-06-03 11:40:00,55.28,55.46,55.28,55.45,422210.0,47.0943,47.2477,47.0943,47.2392,422210.0
2021-06-03 11:50:00,55.46,55.51,55.42,55.48,350086.0,47.2477,47.2903,47.2136,47.2647,350086.0
2021-06-03 12:00:00,55.49,55.59,55.47,55.57,675134.0,47.2733,47.3584,47.2562,47.3414,675134.0
2021-06-03 12:10:00,55.57,55.62,55.55,55.58,308830.0,47.3414,47.384,47.3244,47.3499,308830.0
2021-06-03 12:20:00,55.58,55.61,55.52,55.55,350109.0,47.3499,47.3755,47.2988,47.3244,350109.0
2021-06-03 12:30:00,55.54,55.55,55.45,55.51,274570.0,47.3158,47.3244,47.2392,47.2903,274570.0
2021-06-03 12:40:00,55.51,55.52,55.44,55.44,312992.0,47.2903,47.2988,47.2307,47.2307,312992.0
2021-06-03 12:50:00,55.45,55.52,55.43,55.51,277919.0,47.2392,47.2988,47.2221,47.2903,277919.0
2021-06-03 13:00:00,55.51,55.55,55.43,55.5,336761.0,47.2903,47.3244,47.2221,47.2818,336761.0
2021-06-03 13:10:00,55.5,55.58,55.48,55.55,235601.0,47.2818,47.3499,47.2647,47.3244,235601.0
2021-06-03 13:20:00,55.55,55.63,55.52,55.61,314844.0,47.3244,47.3925,47.2988,47.3755,314844.0
2021-06-03 13:30:00,55.6,55.61,55.55,55.59,408525.0,47.367,47.3755,47.3244,47.3584,408525.0
2021-06-03 13:40:00,55.59,55.65,55.56,55.6,404296.0,47.3584,47.4096,47.3329,47.367,404296.0
2021-06-03 13:50:00,55.6,55.66,55.58,55.64,218988.0,47.367,47.4181,47.3499,47.401,218988.0
2021-06-03 14:00:00,55.64,55.66,55.56,55.65,226706.0,47.401,47.4181,47.3329,47.4096,226706.0
2021-06-03 14:10:00,55.65,55.69,55.59,55.65,235424.0,47.4096,47.4436,47.3584,47.4096,235424.0
2021-06-03 14:20:00,55.65,55.66,55.59,55.63,250259.0,47.4096,47.4181,47.3584,47.3925,250259.0
2021-06-03 14:30:00,55.62,55.64,55.52,55.55,401552.0,47.384,47.401,47.2988,47.3244,401552.0
2021-06-03 14:40:00,55.55,55.58,55.51,55.55,926576.0,47.3244,47.3499,47.2903,47.3244,926576.0
2021-06-03 14:50:00,55.55,55.56,55.45,55.45,628946.0,47.3244,47.3329,47.2392,47.2392,628946.0
2021-06-03 15:00:00,55.46,55.46,55.36,55.41,588388.0,47.2477,47.2477,47.1625,47.2051,588388.0
2021-06-03 15:10:00,55.41,55.46,55.35,55.43,1155811.0,47.2051,47.2477,47.154,47.2221,1155811.0
2021-06-03 15:20:00,55.42,55.43,55.31,55.37,1266145.0,47.2136,47.2221,47.1199,47.171,1266145.0
2021-06-03 15:30:00,55.37,55.44,55.35,55.38,912704.0,47.171,47.2307,47.154,47.1795,912704.0
2021-06-03 15:40:00,55.39,55.44,55.36,55.39,774589.0,47.1881,47.2307,47.1625,47.1881,774589.0
2021-06-03 15:50:00,55.39,55.44,55.29,55.39,2481363.0,47.1881,47.2307,47.1029,47.1881,2481363.0
2021-06-04 09:30:00,55.76,55.98,55.52,55.72,1443080.0,47.5033,47.6907,47.2988,47.4692,1443080.0
2021-06-04 09:40:00,55.71,55.83,55.55,55.58,1669771.0,47.4607,47.5629,47.3244,47.3499,1669771.0
2021-06-04 09:50:00,55.59,55.62,55.3,55.33,1608323.0,47.3584,47.384,47.1114,47.1369,1608323.0
2021-06-04 10:00:00,55.33,55.34,55.1,55.17,1303128.0,47.1369,47.1455,46.941,47.0006,1303128.0
2021-06-04 10:10:00,55.16,55.2,54.92,55.08,922797.0,46.9921,47.0262,46.7877,46.924,922797.0
2021-06-04 10:20:00,55.07,55.28,55.06,55.27,667209.0,46.9154,47.0943,46.9069,47.0858,667209.0
2021-06-04 10:30:00,55.27,55.43,55.27,55.34,849197.0,47.0858,47.2221,47.0858,47.1455,849197.0
2021-06-04 10:40:00,55.34,55.35,55.11,55.33,648322.0,47.1455,47.154,46.9495,47.1369,648322.0
2021-06-04 10:50:00,55.33,55.36,55.2,55.21,383206.0,47.1369,47.1625,47.0262,47.0347,383206.0
2021-06-04 11:00:00,55.21,55.24,55.11,55.18,404702.0,47.0347,47.0603,46.9495,47.0092,404702.0
2021-06-04 11:10:00,55.18,55.25,55.12,55.13,479070.0,47.0092,47.0688,46.958,46.9666,479070.0
2021-06-04 11:20:00,55.12,55.19,55.08,55.12,468045.0,46.958,47.0177,46.924,46.958,468045.0
2021-06-04 11:30:00,55.11,55.16,55.04,55.11,364021.0,46.9495,46.9921,46.8899,46.9495,364021.0
2021-06-04 11:40:00,55.11,55.16,55.06,55.11,198165.0,46.9495,46.9921,46.9069,46.9495,198165.0
2021-06-04 11:50:00,55.11,55.17,55.09,55.16,251531.0,46.9495,47.0006,46.9325,46.9921,251531.0
2021-06-04 12:00:00,55.15,55.26,55.14,55.24,331009.0,46.9836,47.0773,46.9751,47.0603,331009.0
2021-06-04 12:10:00,55.24,55.3,55.24,55.3,243312.0,47.0603,47.1114,47.0603,47.1114,243312.0
2021-06-04 12:20:00,55.29,55.31,55.23,55.3,230538.0,47.1029,47.1199,47.0518,47.1114,230538.0
2021-06-04 12:30:00,55.3,55.31,55.26,55.3,352353.0,47.1114,47.1199,47.0773,47.1114,352353.0
2021-06-04 12:40:00,55.3,55.42,55.29,55.42,323620.0,47.1114,47.2136,47.1029,47.2136,323620.0
2021-06-04 12:50:00,55.41,55.6,55.41,55.6,353093.0,47.2051,47.367,47.2051,47.367,353093.0
2021-06-04 13:00:00,55.6,55.64,55.56,55.59,261981.0,47.367,47.401,47.3329,47.3584,261981.0
2021-06-04 13:10:00,55.59,55.62,55.54,55.56,229273.0,47.3584,47.384,47.3158,47.3329,229273.0
2021-06-04 13:20:00,55.56,55.58,55.53,55.55,385177.0,47.3329,47.3499,47.3073,47.3244,385177.0
2021-06-04 13:30:00,55.56,55.61,55.54,55.59,220731.0,47.3329,47.3755,47.3158,47.3584,220731.0
2021-06-04 13:40:00,55.59,55.63,55.51,55.53,325651.0,47.3584,47.3925,47.2903,47.3073,325651.0
2021-06-04 13:50:00,55.52,55.57,55.51,55.56,311261.0,47.2988,47.3414,47.2903,47.3329,311261.0
2021-06-04 14:00:00,55.55,55.57,55.46,55.48,300162.0,47.3244,47.3414,47.2477,47.2647,300162.0
2021-06-04 14:10:00,55.49,55.53,55.44,55.47,219156.0,47.2733,47.3073,47.2307,47.2562,219156.0
2021-06-04 14:20:00,55.47,55.61,55.46,55.6,336359.0,47.2562,47.3755,47.2477,47.367,336359.0
2021-06-04 14:30:00,55.61,55.64,55.57,55.62,418197.0,47.3755,47.401,47.3414,47.384,418197.0
2021-06-04 14:40:00,55.62,55.67,55.59,55.66,408061.0,47.384,47.4266,47.3584,47.4181,408061.0
2021-06-04 14:50:00,55.66,55.68,55.61,55.64,340255.0,47.4181,47.4351,47.3755,47.401,340255.0
2021-06-04 15:00:00,55.63,55.66,55.6,55.63,302137.0,47.3925,47.4181,47.367,47.3925,302137.0
2021-06-04 15:10:00,55.63,55.7,55.62,55.7,327834.0,47.3925,47.4522,47.384,47.4522,327834.0
2021-06-04 15:20:00,55.7,55.73,55.66,55.72,323107.0,47.4522,47.4777,47.4181,47.4692,323107.0
2021-06-04 15:30:00,55.71,55.78,55.71,55.77,626155.0,47.4607,47.5203,47.4607,47.5118,626155.0
2021-06-04 15:40:00,55.77,55.8,55.72,55.8,882257.0,47.5118,47.5373,47.4692,47.5373,882257.0
2021-06-04 15:50:00,55.8,55.82,55.67,55.7,2962836.0,47.5373,47.5544,47.4266,47.4522,2962836.0
2021-06-07 09:30:00,55.74,56.08,55.68,55.87,1117686.0,47.4862,47.7759,47.4351,47.597,1117686.0
2021-06-07 09:40:00,55.88,56.0,55.69,55.79,1211157.0,47.6055,47.7077,47.4436,47.5288,1211157.0
2021-06-07 09:50:00,55.79,55.82,55.61,55.71,1119298.0,47.5288,47.5544,47.3755,47.4607,1119298.0
2021-06-07 10:00:00,55.72,55.73,55.51,55.66,526261.0,47.4692,47.4777,47.2903,47.4181,526261.0
2021-06-07 10:10:00,55.66,55.69,55.55,55.63,487887.0,47.4181,47.4436,47.3244,47.3925,487887.0
2021-06-07 10:20:00,55.63,55.68,55.5,55.61,838873.0,47.3925,47.4351,47.2818,47.3755,838873.0
2021-06-07 10:30:00,55.61,55.65,55.52,55.6,878554.0,47.3755,47.4096,47.2988,47.367,878554.0
2021-06-07 10:40:00,55.61,55.69,55.56,55.57,616044.0,47.3755,47.4436,47.3329,47.3414,616044.0
2021-06-07 10:50:00,55.57,55.65,55.55,55.63,557820.0,47.3414,47.4096,47.3244,47.3925,557820.0
2021-06-07 11:00:00,55.64,55.69,55.55,55.6,523156.0,47.401,47.4436,47.3244,47.367,523156.0
2021-06-07 11:10:00,55.61,55.65,55.53,55.57,405981.0,47.3755,47.4096,47.3073,47.3414,405981.0
2021-06-07 11:20:00,55.57,55.59,55.49,55.55,415981.0,47.3414,47.3584,47.2733,47.3244,415981.0
2021-06-07 11:30:00,55.56,55.6,55.52,55.58,509847.0,47.3329,47.367,47.2988,47.3499,509847.0
2021-06-07 11:40:00,55.58,55.64,55.53,55.55,488863.0,47.3499,47.401,47.3073,47.3244,488863.0
2021-06-07 11:50:00,55.55,55.6,55.5,55.58,488066.0,47.3244,47.367,47.2818,47.3499,488066.0
2021-06-07 12:00:00,55.58,55.66,55.55,55.62,445348.0,47.3499,47.4181,47.3244,47.384,445348.0
2021-06-07 12:10:00,55.62,55.69,55.61,55.68,229623.0,47.384,47.4436,47.3755,47.4351,229623.0
2021-06-07 12:20:00,55.67,55.7,55.63,55.64,181315.0,47.4266,47.4522,47.3925,47.401,181315.0
2021-06-07 12:30:00,55.64,55.66,55.6,55.64,214095.0,47.401,47.4181,47.367,47.401,214095.0
2021-06-07 12:40:00,55.64,55.7,55.63,55.68,206832.0,47.401,47.4522,47.3925,47.4351,206832.0
2021-06-07 12:50:00,55.67,55.73,55.67,55.69,269271.0,47.4266,47.4777,47.4266,47.4436,269271.0
2021-06-07 13:00:00,55.7,55.71,55.59,55.63,251261.0,47.4522,47.4607,47.3584,47.3925,251261.0
2021-06-07 13:10:00,55.63,55.66,55.6,55.64,151792.0,47.3925,47.4181,47.367,47.401,151792.0
2021-06-07 13:20:00,55.64,55.64,55.56,55.57,182142.0,47.401,47.401,47.3329,47.3414,182142.0
2021-06-07 13:30:00,55.58,55.6,55.54,55.54,172752.0,47.3499,47.367,47.3158,47.3158,172752.0
2021-06-07 13:40:00,55.54,55.58,55.51,55.55,149161.0,47.3158,47.3499,47.2903,47.3244,149161.0
2021-06-07 13:50:00,55.56,55.6,55.54,55.55,129804.0,47.3329,47.367,47.3158,47.3244,129804.0
2021-06-07 14:00:00,55.55,55.62,55.54,55.62,164777.0,47.3244,47.384,47.3158,47.384,164777.0
2021-06-07 14:10:00,55.62,55.7,55.61,55.65,316616.0,47.384,47.4522,47.3755,47.4096,316616.0
2021-06-07 14:20:00,55.65,55.67,55.59,55.65,125943.0,47.4096,47.4266,47.3584,47.4096,125943.0
2021-06-07 14:30:00,55.65,55.65,55.59,55.62,364675.0,47.4096,47.4096,47.3584,47.384,364675.0
2021-06-07 14:40:00,55.62,55.62,55.58,55.62,235988.0,47.384,47.384,47.3499,47.384,235988.0
2021-06-07 14:50:00,55.61,55.62,55.52,55.54,217163.0,47.3755,47.384,47.2988,47.3158,217163.0
2021-06-07 15:00:00,55.55,55.57,55.47,55.5,389942.0,47.3244,47.3414,47.2562,47.2818,389942.0
2021-06-07 15:10:00,55.49,55.51,55.43,55.51,343194.0,47.2733,47.2903,47.2221,47.2903,343194.0
2021-06-07 15:20:00,55.51,55.51,55.44,55.45,291476.0,47.2903,47.2903,47.2307,47.2392,291476.0
2021-06-07 15:30:00,55.45,55.5,55.43,55.47,377391.0,47.2392,47.2818,47.2221,47.2562,377391.0
2021-06-07 15:40:00,55.47,55.51,55.45,55.47,582928.0,47.2562,47.2903,47.2392,47.2562,582928.0
2021-06-07 15:50:00,55.47,55.53,55.46,55.5,1915452.0,47.2562,47.3073,47.2477,47.2818,1915452.0
2021-06-08 09:30:00,55.28,55.45,54.68,54.69,3077819.0,47.0943,47.2392,46.5832,46.5917,3077819.0
2021-06-08 09:40:00,54.69,55.05,54.66,54.95,1065376.0,46.5917,46.8984,46.5662,46.8132,1065376.0
2021-06-08 09:50:00,54.95,55.07,54.83,55.06,847840.0,46.8132,46.9154,46.711,46.9069,847840.0
2021-06-08 10:00:00,55.05,55.46,55.04,55.42,773516.0,46.8984,47.2477,46.8899,47.2136,773516.0
2021-06-08 10:10:00,55.41,55.65,55.41,55.65,677011.0,47.2051,47.4096,47.2051,47.4096,677011.0
2021-06-08 10:20:00,55.65,55.93,55.58,55.91,613013.0,47.4096,47.6481,47.3499,47.6311,613013.0
2021-06-08 10:30:00,55.92,56.05,55.88,55.96,1014387.0,47.6396,47.7503,47.6055,47.6737,1014387.0
2021-06-08 10:40:00,55.95,56.09,55.95,56.02,535181.0,47.6651,47.7844,47.6651,47.7248,535181.0
2021-06-08 10:50:00,56.02,56.06,55.92,55.97,547272.0,47.7248,47.7588,47.6396,47.6822,547272.0
2021-06-08 11:00:00,55.97,56.02,55.86,56.0,380180.0,47.6822,47.7248,47.5885,47.7077,380180.0
2021-06-08 11:10:00,55.99,55.99,55.64,55.66,1330542.0,47.6992,47.6992,47.401,47.4181,1330542.0
2021-06-08 11:20:00,55.66,55.73,55.51,55.68,1332947.0,47.4181,47.4777,47.2903,47.4351,1332947.0
2021-06-08 11:30:00,55.68,55.9,55.62,55.88,369554.0,47.4351,47.6225,47.384,47.6055,369554.0
2021-06-08 11:40:00,55.88,56.03,55.83,56.02,550671.0,47.6055,47.7333,47.5629,47.7248,550671.0
2021-06-08 11:50:00,56.02,56.07,55.96,56.01,992182.0,47.7248,47.7674,47.6737,47.7163,992182.0
2021-06-08 12:00:00,56.01,56.05,55.94,56.01,418072.0,47.7163,47.7503,47.6566,47.7163,418072.0
2021-06-08 12:10:00,56.0,56.08,55.98,56.05,434420.0,47.7077,47.7759,47.6907,47.7503,434420.0
2021-06-08 12:20:00,56.04,56.07,55.93,55.97,378051.0,47.7418,47.7674,47.6481,47.6822,378051.0
2021-06-08 12:30:00,55.97,55.99,55.92,55.94,253373.0,47.6822,47.6992,47.6396,47.6566,253373.0
2021-06-08 12:40:00,55.94,55.97,55.85,55.92,279284.0,47.6566,47.6822,47.5799,47.6396,279284.0
2021-06-08 12:50:00,55.92,55.92,55.85,55.91,221910.0,47.6396,47.6396,47.5799,47.6311,221910.0
2021-06-08 13:00:00,55.91,55.98,55.9,55.96,229573.0,47.6311,47.6907,47.6225,47.6737,229573.0
2021-06-08 13:10:00,55.97,55.99,55.93,55.94,174920.0,47.6822,47.6992,47.6481,47.6566,174920.0
2021-06-08 13:20:00,55.95,55.98,55.89,55.9,171033.0,47.6651,47.6907,47.614,47.6225,171033.0
2021-06-08 13:30:00,55.89,55.97,55.87,55.91,228196.0,47.614,47.6822,47.597,47.6311,228196.0
2021-06-08 13:40:00,55.91,56.0,55.9,55.91,359166.0,47.6311,47.7077,47.6225,47.6311,359166.0
2021-06-08 13:50:00,55.91,55.93,55.82,55.9,445418.0,47.6311,47.6481,47.5544,47.6225,445418.0
2021-06-08 14:00:00,55.9,55.93,55.85,55.9,392178.0,47.6225,47.6481,47.5799,47.6225,392178.0
2021-06-08 14:10:00,55.89,55.95,55.88,55.91,369313.0,47.614,47.6651,47.6055,47.6311,369313.0
2021-06-08 14:20:00,55.91,56.03,55.88,56.02,290293.0,47.6311,47.7333,47.6055,47.7248,290293.0
2021-06-08 14:30:00,56.02,56.03,55.94,55.97,216841.0,47.7248,47.7333,47.6566,47.6822,216841.0
2021-06-08 14:40:00,55.97,56.0,55.91,55.98,486299.0,47.6822,47.7077,47.6311,47.6907,486299.0
2021-06-08 14:50:00,55.97,56.0,55.95,56.0,266748.0,47.6822,47.7077,47.6651,47.7077,266748.0
2021-06-08 15:00:00,56.0,56.03,55.95,56.0,526033.0,47.7077,47.7333,47.6651,47.7077,526033.0
2021-06-08 15:10:00,56.0,56.08,55.99,56.07,775186.0,47.7077,47.7759,47.6992,47.7674,775186.0
2021-06-08 15:20:00,56.08,56.08,55.96,55.96,511211.0,47.7759,47.7759,47.6737,47.6737,511211.0
2021-06-08 15:30:00,55.96,56.03,55.94,56.01,436070.0,47.6737,47.7333,47.6566,47.7163,436070.0
2021-06-08 15:40:00,56.01,56.01,55.86,55.87,773347.0,47.7163,47.7163,47.5885,47.597,773347.0
2021-06-08 15:50:00,55.87,55.99,55.87,55.95,2303077.0,47.597,47.6992,47.597,47.6651,2303077.0
2021-06-09 09:30:00,56.14,56.39,55.88,55.91,1904622.0,47.827,48.04,47.6055,47.6311,1904622.0
2021-06-09 09:40:00,55.91,56.19,55.7,56.01,2892897.0,47.6311,47.8696,47.4522,47.7163,2892897.0
2021-06-09 09:50:00,56.0,56.15,55.88,56.01,1033859.0,47.7077,47.8355,47.6055,47.7163,1033859.0
2021-06-09 10:00:00,56.01,56.33,55.99,56.3,1017020.0,47.7163,47.9889,47.6992,47.9633,1017020.0
2021-06-09 10:10:00,56.3,56.31,56.11,56.17,648130.0,47.9633,47.9718,47.8014,47.8526,648130.0
2021-06-09 10:20:00,56.17,56.32,56.15,56.21,637870.0,47.8526,47.9803,47.8355,47.8866,637870.0
2021-06-09 10:30:00,56.2,56.25,55.99,56.05,828150.0,47.8781,47.9207,47.6992,47.7503,828150.0
2021-06-09 10:40:00,56.06,56.22,55.98,56.18,362766.0,47.7588,47.8952,47.6907,47.8611,362766.0
2021-06-09 10:50:00,56.17,56.24,56.07,56.07,323960.0,47.8526,47.9122,47.7674,47.7674,323960.0
2021-06-09 11:00:00,56.06,56.14,56.04,56.1,281309.0,47.7588,47.827,47.7418,47.7929,281309.0
2021-06-09 11:10:00,56.1,56.15,55.99,56.04,375823.0,47.7929,47.8355,47.6992,47.7418,375823.0
2021-06-09 11:20:00,56.04,56.07,55.94,55.99,417263.0,47.7418,47.7674,47.6566,47.6992,417263.0
2021-06-09 11:30:00,55.99,56.0,55.9,55.94,372386.0,47.6992,47.7077,47.6225,47.6566,372386.0
2021-06-09 11:40:00,55.94,56.06,55.9,56.04,273543.0,47.6566,47.7588,47.6225,47.7418,273543.0
2021-06-09 11:50:00,56.04,56.09,55.96,56.0,454636.0,47.7418,47.7844,47.6737,47.7077,454636.0
2021-06-09 12:00:00,56.0,56.03,55.91,55.94,297946.0,47.7077,47.7333,47.6311,47.6566,297946.0
2021-06-09 12:10:00,55.94,55.98,55.9,55.98,497111.0,47.6566,47.6907,47.6225,47.6907,497111.0
2021-06-09 12:20:00,55.98,56.11,55.97,56.05,424347.0,47.6907,47.8014,47.6822,47.7503,424347.0
2021-06-09 12:30:00,56.05,56.09,56.01,56.08,434784.0,47.7503,47.7844,47.7163,47.7759,434784.0
2021-06-09 12:40:00,56.08,56.15,56.07,56.14,451028.0,47.7759,47.8355,47.7674,47.827,451028.0
2021-06-09 12:50:00,56.14,56.19,56.13,56.16,370859.0,47.827,47.8696,47.8185,47.844,370859.0
2021-06-09 13:00:00,56.16,56.25,56.13,56.21,376462.0,47.844,47.9207,47.8185,47.8866,376462.0
2021-06-09 13:10:00,56.21,56.24,56.19,56.23,398635.0,47.8866,47.9122,47.8696,47.9037,398635.0
2021-06-09 13:20:00,56.23,56.23,56.12,56.12,575052.0,47.9037,47.9037,47.81,47.81,575052.0
2021-06-09 13:30:00,56.12,56.15,56.07,56.12,396631.0,47.81,47.8355,47.7674,47.81,396631.0
2021-06-09 13:40:00,56.12,56.13,56.03,56.05,336457.0,47.81,47.8185,47.7333,47.7503,336457.0
2021-06-09 13:50:00,56.05,56.1,56.01,56.08,500667.0,47.7503,47.7929,47.7163,47.7759,500667.0
2021-06-09 14:00:00,56.08,56.11,56.02,56.06,241530.0,47.7759,47.8014,47.7248,47.7588,241530.0
2021-06-09 14:10:00,56.06,56.18,56.06,56.14,163946.0,47.7588,47.8611,47.7588,47.827,163946.0
2021-06-09 14:20:00,56.14,56.2,56.09,56.17,531124.0,47.827,47.8781,47.7844,47.8526,531124.0
2021-06-09 14:30:00,56.17,56.18,56.07,56.12,198819.0,47.8526,47.8611,47.7674,47.81,198819.0
2021-06-09 14:40:00,56.12,56.15,56.1,56.11,409177.0,47.81,47.8355,47.7929,47.8014,409177.0
2021-06-09 14:50:00,56.11,56.12,56.03,56.04,259546.0,47.8014,47.81,47.7333,47.7418,259546.0
2021-06-09 15:00:00,56.04,56.08,55.87,55.87,413870.0,47.7418,47.7759,47.597,47.597,413870.0
2021-06-09 15:10:00,55.87,55.93,55.81,55.82,606594.0,47.597,47.6481,47.5459,47.5544,606594.0
2021-06-09 15:20:00,55.82,55.84,55.7,55.71,641310.0,47.5544,47.5714,47.4522,47.4607,641310.0
2021-06-09 15:30:00,55.71,55.71,55.62,55.66,660460.0,47.4607,47.4607,47.384,47.4181,660460.0
2021-06-09 15:40:00,55.66,55.74,55.62,55.66,838958.0,47.4181,47.4862,47.384,47.4181,838958.0
2021-06-09 15:50:00,55.65,55.74,55.61,55.64,2023325.0,47.4096,47.4862,47.3755,47.401,2023325.0
2021-06-10 09:30:00,56.39,56.64,56.28,56.45,1554442.0,48.04,48.253,47.9463,48.0911,1554442.0
2021-06-10 09:40:00,56.46,56.65,56.32,56.41,1040550.0,48.0996,48.2615,47.9803,48.057,1040550.0
2021-06-10 09:50:00,56.41,56.52,56.22,56.27,702550.0,48.057,48.1507,47.8952,47.9378,702550.0
2021-06-10 10:00:00,56.26,56.33,56.14,56.23,866707.0,47.9292,47.9889,47.827,47.9037,866707.0
2021-06-10 10:10:00,56.23,56.27,56.03,56.11,534742.0,47.9037,47.9378,47.7333,47.8014,534742.0
2021-06-10 10:20:00,56.11,56.16,56.01,56.08,464331.0,47.8014,47.844,47.7163,47.7759,464331.0
2021-06-10 10:30:00,56.09,56.1,55.86,55.9,693577.0,47.7844,47.7929,47.5885,47.6225,693577.0
2021-06-10 10:40:00,55.9,55.94,55.83,55.84,512223.0,47.6225,47.6566,47.5629,47.5714,512223.0
2021-06-10 10:50:00,55.85,55.94,55.73,55.9,1287630.0,47.5799,47.6566,47.4777,47.6225,1287630.0
2021-06-10 11:00:00,55.9,56.01,55.86,55.99,304130.0,47.6225,47.7163,47.5885,47.6992,304130.0
2021-06-10 11:10:00,56.0,56.03,55.92,55.95,223352.0,47.7077,47.7333,47.6396,47.6651,223352.0
2021-06-10 11:20:00,55.96,56.0,55.9,55.94,174085.0,47.6737,47.7077,47.6225,47.6566,174085.0
2021-06-10 11:30:00,55.94,55.96,55.89,55.92,274989.0,47.6566,47.6737,47.614,47.6396,274989.0
2021-06-10 11:40:00,55.93,55.96,55.86,55.89,342732.0,47.6481,47.6737,47.5885,47.614,342732.0
2021-06-10 11:50:00,55.89,55.93,55.83,55.86,334283.0,47.614,47.6481,47.5629,47.5885,334283.0
2021-06-10 12:00:00,55.86,55.87,55.27,55.34,1275422.0,47.5885,47.597,47.0858,47.1455,1275422.0
2021-06-10 12:10:00,55.34,55.54,54.98,55.44,3769594.0,47.1455,47.3158,46.8388,47.2307,3769594.0
2021-06-10 12:20:00,55.43,55.6,55.3,55.58,1241304.0,47.2221,47.367,47.1114,47.3499,1241304.0
2021-06-10 12:30:00,55.58,55.82,55.52,55.81,1120482.0,47.3499,47.5544,47.2988,47.5459,1120482.0
2021-06-10 12:40:00,55.81,55.81,55.67,55.69,496346.0,47.5459,47.5459,47.4266,47.4436,496346.0
2021-06-10 12:50:00,55.68,55.75,55.61,55.74,524501.0,47.4351,47.4948,47.3755,47.4862,524501.0
2021-06-10 13:00:00,55.74,55.76,55.67,55.7,545708.0,47.4862,47.5033,47.4266,47.4522,545708.0
2021-06-10 13:10:00,55.69,55.74,55.6,55.66,404079.0,47.4436,47.4862,47.367,47.4181,404079.0
2021-06-10 13:20:00,55.66,55.67,55.57,55.59,319108.0,47.4181,47.4266,47.3414,47.3584,319108.0
2021-06-10 13:30:00,55.59,55.64,55.52,55.54,578299.0,47.3584,47.401,47.2988,47.3158,578299.0
2021-06-10 13:40:00,55.54,55.63,55.52,55.61,355106.0,47.3158,47.3925,47.2988,47.3755,355106.0
2021-06-10 13:50:00,55.61,55.72,55.6,55.65,495479.0,47.3755,47.4692,47.367,47.4096,495479.0
2021-06-10 14:00:00,55.65,55.75,55.64,55.74,462081.0,47.4096,47.4948,47.401,47.4862,462081.0
2021-06-10 14:10:00,55.73,55.78,55.65,55.76,377336.0,47.4777,47.5203,47.4096,47.5033,377336.0
2021-06-10 14:20:00,55.75,55.77,55.67,55.71,217788.0,47.4948,47.5118,47.4266,47.4607,217788.0
2021-06-10 14:30:00,55.72,55.75,55.68,55.75,255100.0,47.4692,47.4948,47.4351,47.4948,255100.0
2021-06-10 14:40:00,55.74,55.76,55.67,55.75,414239.0,47.4862,47.5033,47.4266,47.4948,414239.0
2021-06-10 14:50:00,55.74,55.78,55.71,55.73,270877.0,47.4862,47.5203,47.4607,47.4777,270877.0
2021-06-10 15:00:00,55.73,55.75,55.68,55.72,325722.0,47.4777,47.4948,47.4351,47.4692,325722.0
2021-06-10 15:10:00,55.72,55.73,55.66,55.71,222806.0,47.4692,47.4777,47.4181,47.4607,222806.0
2021-06-10 15:20:00,55.7,55.72,55.63,55.65,312374.0,47.4522,47.4692,47.3925,47.4096,312374.0
2021-06-10 15:30:00,55.64,55.74,55.63,55.72,635179.0,47.401,47.4862,47.3925,47.4692,635179.0
2021-06-10 15:40:00,55.72,55.74,55.65,55.66,899029.0,47.4692,47.4862,47.4096,47.4181,899029.0
2021-06-10 15:50:00,55.66,55.73,55.53,55.55,1492610.0,47.4181,47.4777,47.3073,47.3244,1492610.0
2021-06-11 09:30:00,55.77,56.08,55.71,55.79,1135892.0,47.5118,47.7759,47.4607,47.5288,1135892.0
2021-06-11 09:40:00,55.78,55.86,55.5,55.5,1697180.0,47.5203,47.5885,47.2818,47.2818,1697180.0
2021-06-11 09:50:00,55.5,55.62,55.43,55.55,630217.0,47.2818,47.384,47.2221,47.3244,630217.0
2021-06-11 10:00:00,55.55,55.63,55.47,55.5,696945.0,47.3244,47.3925,47.2562,47.2818,696945.0
2021-06-11 10:10:00,55.51,55.54,55.39,55.51,521066.0,47.2903,47.3158,47.1881,47.2903,521066.0
2021-06-11 10:20:00,55.5,55.58,55.38,55.58,405110.0,47.2818,47.3499,47.1795,47.3499,405110.0
2021-06-11 10:30:00,55.59,55.78,55.54,55.76,506891.0,47.3584,47.5203,47.3158,47.5033,506891.0
2021-06-11 10:40:00,55.76,55.85,55.66,55.69,419017.0,47.5033,47.5799,47.4181,47.4436,419017.0
2021-06-11 10:50:00,55.7,55.84,55.69,55.75,505936.0,47.4522,47.5714,47.4436,47.4948,505936.0
2021-06-11 11:00:00,55.75,55.77,55.59,55.71,562070.0,47.4948,47.5118,47.3584,47.4607,562070.0
2021-06-11 11:10:00,55.71,55.71,55.52,55.54,369276.0,47.4607,47.4607,47.2988,47.3158,369276.0
2021-06-11 11:20:00,55.55,55.66,55.52,55.65,369849.0,47.3244,47.4181,47.2988,47.4096,369849.0
2021-06-11 11:30:00,55.66,55.7,55.61,55.64,328653.0,47.4181,47.4522,47.3755,47.401,328653.0
2021-06-11 11:40:00,55.65,55.65,55.59,55.62,155287.0,47.4096,47.4096,47.3584,47.384,155287.0
2021-06-11 11:50:00,55.62,55.63,55.57,55.58,181515.0,47.384,47.3925,47.3414,47.3499,181515.0
2021-06-11 12:00:00,55.58,55.63,55.55,55.56,164589.0,47.3499,47.3925,47.3244,47.3329,164589.0
2021-06-11 12:10:00,55.56,55.57,55.51,55.53,184755.0,47.3329,47.3414,47.2903,47.3073,184755.0
2021-06-11 12:20:00,55.54,55.58,55.51,55.54,192560.0,47.3158,47.3499,47.2903,47.3158,192560.0
2021-06-11 12:30:00,55.54,55.59,55.5,55.52,275370.0,47.3158,47.3584,47.2818,47.2988,275370.0
2021-06-11 12:40:00,55.52,55.56,55.51,55.55,136938.0,47.2988,47.3329,47.2903,47.3244,136938.0
2021-06-11 12:50:00,55.55,55.58,55.54,55.55,242031.0,47.3244,47.3499,47.3158,47.3244,242031.0
2021-06-11 13:00:00,55.55,55.63,55.55,55.6,173183.0,47.3244,47.3925,47.3244,47.367,173183.0
2021-06-11 13:10:00,55.59,55.64,55.59,55.6,104515.0,47.3584,47.401,47.3584,47.367,104515.0
2021-06-11 13:20:00,55.6,55.63,55.57,55.57,264641.0,47.367,47.3925,47.3414,47.3414,264641.0
2021-06-11 13:30:00,55.58,55.65,55.56,55.59,281319.0,47.3499,47.4096,47.3329,47.3584,281319.0
2021-06-11 13:40:00,55.6,55.63,55.59,55.6,94707.0,47.367,47.3925,47.3584,47.367,94707.0
2021-06-11 13:50:00,55.61,55.62,55.59,55.6,123687.0,47.3755,47.384,47.3584,47.367,123687.0
2021-06-11 14:00:00,55.6,55.63,55.58,55.59,210023.0,47.367,47.3925,47.3499,47.3584,210023.0
2021-06-11 14:10:00,55.59,55.61,55.55,55.55,205581.0,47.3584,47.3755,47.3244,47.3244,205581.0
2021-06-11 14:20:00,55.55,55.56,55.46,55.55,232709.0,47.3244,47.3329,47.2477,47.3244,232709.0
2021-06-11 14:30:00,55.55,55.58,55.52,55.57,150812.0,47.3244,47.3499,47.2988,47.3414,150812.0
2021-06-11 14:40:00,55.57,55.58,55.52,55.58,225118.0,47.3414,47.3499,47.2988,47.3499,225118.0
2021-06-11 14:50:00,55.58,55.62,55.55,55.61,157994.0,47.3499,47.384,47.3244,47.3755,157994.0
2021-06-11 15:00:00,55.61,55.65,55.6,55.65,252191.0,47.3755,47.4096,47.367,47.4096,252191.0
2021-06-11 15:10:00,55.64,55.67,55.57,55.58,355149.0,47.401,47.4266,47.3414,47.3499,355149.0
2021-06-11 15:20:00,55.59,55.59,55.48,55.49,591225.0,47.3584,47.3584,47.2647,47.2733,591225.0
2021-06-11 15:30:00,55.48,55.52,55.41,55.43,687777.0,47.2647,47.2988,47.2051,47.2221,687777.0
2021-06-11 15:40:00,55.43,55.44,55.31,55.35,1168477.0,47.2221,47.2307,47.1199,47.154,1168477.0
2021-06-11 15:50:00,55.36,55.39,55.31,55.37,1858091.0,47.1625,47.1881,47.1199,47.171,1858091.0
2021-06-14 09:30:00,55.58,55.88,55.56,55.71,1260511.0,47.3499,47.6055,47.3329,47.4607,1260511.0
2021-06-14 09:40:00,55.71,55.9,55.67,55.74,697997.0,47.4607,47.6225,47.4266,47.4862,697997.0
2021-06-14 09:50:00,55.75,55.8,55.6,55.78,610554.0,47.4948,47.5373,47.367,47.5203,610554.0
2021-06-14 10:00:00,55.78,55.79,55.57,55.6,497659.0,47.5203,47.5288,47.3414,47.367,497659.0
2021-06-14 10:10:00,55.61,55.75,55.57,55.73,485949.0,47.3755,47.4948,47.3414,47.4777,485949.0
2021-06-14 10:20:00,55.72,55.83,55.71,55.79,328311.0,47.4692,47.5629,47.4607,47.5288,328311.0
2021-06-14 10:30:00,55.78,55.92,55.77,55.84,608372.0,47.5203,47.6396,47.5118,47.5714,608372.0
2021-06-14 10:40:00,55.84,55.85,55.71,55.76,274326.0,47.5714,47.5799,47.4607,47.5033,274326.0
2021-06-14 10:50:00,55.76,55.82,55.7,55.7,306533.0,47.5033,47.5544,47.4522,47.4522,306533.0
2021-06-14 11:00:00,55.71,55.74,55.66,55.69,271967.0,47.4607,47.4862,47.4181,47.4436,271967.0
2021-06-14 11:10:00,55.69,55.7,55.54,55.55,367030.0,47.4436,47.4522,47.3158,47.3244,367030.0
2021-06-14 11:20:00,55.55,55.8,55.48,55.52,397422.0,47.3244,47.5373,47.2647,47.2988,397422.0
2021-06-14 11:30:00,55.52,55.55,55.28,55.3,654897.0,47.2988,47.3244,47.0943,47.1114,654897.0
2021-06-14 11:40:00,55.3,55.41,55.28,55.37,213571.0,47.1114,47.2051,47.0943,47.171,213571.0
2021-06-14 11:50:00,55.37,55.4,55.33,55.34,258301.0,47.171,47.1966,47.1369,47.1455,258301.0
2021-06-14 12:00:00,55.34,55.37,55.26,55.27,166673.0,47.1455,47.171,47.0773,47.0858,166673.0
2021-06-14 12:10:00,55.28,55.31,55.27,55.3,159261.0,47.0943,47.1199,47.0858,47.1114,159261.0
2021-06-14 12:20:00,55.29,55.29,55.11,55.12,279020.0,47.1029,47.1029,46.9495,46.958,279020.0
2021-06-14 12:30:00,55.11,55.13,55.05,55.07,249594.0,46.9495,46.9666,46.8984,46.9154,249594.0
2021-06-14 12:40:00,55.07,55.11,55.03,55.05,248784.0,46.9154,46.9495,46.8814,46.8984,248784.0
2021-06-14 12:50:00,55.05,55.12,55.04,55.05,193618.0,46.8984,46.958,46.8899,46.8984,193618.0
2021-06-14 13:00:00,55.04,55.08,54.95,54.97,940872.0,46.8899,46.924,46.8132,46.8303,940872.0
2021-06-14 13:10:00,54.97,55.08,54.94,55.03,294587.0,46.8303,46.924,46.8047,46.8814,294587.0
2021-06-14 13:20:00,55.03,55.04,54.98,55.02,223526.0,46.8814,46.8899,46.8388,46.8728,223526.0
2021-06-14 13:30:00,55.02,55.05,54.97,54.98,308446.0,46.8728,46.8984,46.8303,46.8388,308446.0
2021-06-14 13:40:00,54.98,55.0,54.92,54.95,182856.0,46.8388,46.8558,46.7877,46.8132,182856.0
2021-06-14 13:50:00,54.95,54.96,54.81,54.82,312391.0,46.8132,46.8217,46.6939,46.7025,312391.0
2021-06-14 14:00:00,54.82,54.82,54.7,54.75,580206.0,46.7025,46.7025,46.6002,46.6428,580206.0
2021-06-14 14:10:00,54.75,54.8,54.75,54.77,237231.0,46.6428,46.6854,46.6428,46.6599,237231.0
2021-06-14 14:20:00,54.77,54.79,54.69,54.74,213268.0,46.6599,46.6769,46.5917,46.6343,213268.0
2021-06-14 14:30:00,54.74,54.84,54.74,54.79,205027.0,46.6343,46.7195,46.6343,46.6769,205027.0
2021-06-14 14:40:00,54.79,54.93,54.79,54.91,308692.0,46.6769,46.7962,46.6769,46.7791,308692.0
2021-06-14 14:50:00,54.91,54.93,54.86,54.91,176419.0,46.7791,46.7962,46.7365,46.7791,176419.0
2021-06-14 15:00:00,54.9,54.95,54.89,54.91,273336.0,46.7706,46.8132,46.7621,46.7791,273336.0
2021-06-14 15:10:00,54.92,54.96,54.9,54.93,298138.0,46.7877,46.8217,46.7706,46.7962,298138.0
2021-06-14 15:20:00,54.93,55.02,54.92,54.95,498621.0,46.7962,46.8728,46.7877,46.8132,498621.0
2021-06-14 15:30:00,54.95,55.01,54.93,54.97,699969.0,46.8132,46.8643,46.7962,46.8303,699969.0
2021-06-14 15:40:00,54.98,55.01,54.95,54.97,1011956.0,46.8388,46.8643,46.8132,46.8303,1011956.0
2021-06-14 15:50:00,54.98,55.13,54.96,55.13,1543074.0,46.8388,46.9666,46.8217,46.9666,1543074.0
2021-06-15 09:30:00,55.49,55.86,55.35,55.84,2762281.0,47.2733,47.5885,47.154,47.5714,2762281.0
2021-06-15 09:40:00,55.84,56.11,55.84,56.07,1187016.0,47.5714,47.8014,47.5714,47.7674,1187016.0
2021-06-15 09:50:00,56.07,56.13,55.89,56.09,894000.0,47.7674,47.8185,47.614,47.7844,894000.0
2021-06-15 10:00:00,56.09,56.33,56.08,56.32,1313924.0,47.7844,47.9889,47.7759,47.9803,1313924.0
2021-06-15 10:10:00,56.32,56.34,55.96,56.08,1246944.0,47.9803,47.9974,47.6737,47.7759,1246944.0
2021-06-15 10:20:00,56.08,56.15,55.83,55.88,903697.0,47.7759,47.8355,47.5629,47.6055,903697.0
2021-06-15 10:30:00,55.88,55.91,55.77,55.91,627426.0,47.6055,47.6311,47.5118,47.6311,627426.0
2021-06-15 10:40:00,55.92,55.93,55.76,55.85,382426.0,47.6396,47.6481,47.5033,47.5799,382426.0
2021-06-15 10:50:00,55.86,55.96,55.79,55.88,393033.0,47.5885,47.6737,47.5288,47.6055,393033.0
2021-06-15 11:00:00,55.87,55.94,55.79,55.92,302058.0,47.597,47.6566,47.5288,47.6396,302058.0
2021-06-15 11:10:00,55.91,56.0,55.86,55.98,295543.0,47.6311,47.7077,47.5885,47.6907,295543.0
2021-06-15 11:20:00,55.98,55.99,55.86,55.87,374291.0,47.6907,47.6992,47.5885,47.597,374291.0
2021-06-15 11:30:00,55.87,55.87,55.61,55.65,393070.0,47.597,47.597,47.3755,47.4096,393070.0
2021-06-15 11:40:00,55.65,55.75,55.6,55.7,578515.0,47.4096,47.4948,47.367,47.4522,578515.0
2021-06-15 11:50:00,55.71,55.72,55.6,55.61,237977.0,47.4607,47.4692,47.367,47.3755,237977.0
2021-06-15 12:00:00,55.62,55.73,55.59,55.69,250910.0,47.384,47.4777,47.3584,47.4436,250910.0
2021-06-15 12:10:00,55.69,55.82,55.68,55.79,293882.0,47.4436,47.5544,47.4351,47.5288,293882.0
2021-06-15 12:20:00,55.78,55.9,55.78,55.85,429280.0,47.5203,47.6225,47.5203,47.5799,429280.0
2021-06-15 12:30:00,55.85,55.96,55.84,55.91,205211.0,47.5799,47.6737,47.5714,47.6311,205211.0
2021-06-15 12:40:00,55.92,55.93,55.86,55.91,337410.0,47.6396,47.6481,47.5885,47.6311,337410.0
2021-06-15 12:50:00,55.9,55.94,55.86,55.9,199690.0,47.6225,47.6566,47.5885,47.6225,199690.0
2021-06-15 13:00:00,55.91,56.0,55.88,55.95,289001.0,47.6311,47.7077,47.6055,47.6651,289001.0
2021-06-15 13:10:00,55.95,56.0,55.92,55.94,371149.0,47.6651,47.7077,47.6396,47.6566,371149.0
2021-06-15 13:20:00,55.94,56.0,55.93,55.95,342901.0,47.6566,47.7077,47.6481,47.6651,342901.0
2021-06-15 13:30:00,55.95,55.99,55.92,55.95,201904.0,47.6651,47.6992,47.6396,47.6651,201904.0
2021-06-15 13:40:00,55.94,55.98,55.88,55.89,291556.0,47.6566,47.6907,47.6055,47.614,291556.0
2021-06-15 13:50:00,55.89,55.96,55.87,55.92,314529.0,47.614,47.6737,47.597,47.6396,314529.0
2021-06-15 14:00:00,55.92,56.01,55.92,55.95,319911.0,47.6396,47.7163,47.6396,47.6651,319911.0
2021-06-15 14:10:00,55.95,56.06,55.94,56.05,284032.0,47.6651,47.7588,47.6566,47.7503,284032.0
2021-06-15 14:20:00,56.05,56.14,56.0,56.11,798332.0,47.7503,47.827,47.7077,47.8014,798332.0
2021-06-15 14:30:00,56.11,56.11,56.0,56.01,251081.0,47.8014,47.8014,47.7077,47.7163,251081.0
2021-06-15 14:40:00,56.01,56.06,56.0,56.04,428139.0,47.7163,47.7588,47.7077,47.7418,428139.0
2021-06-15 14:50:00,56.04,56.11,56.03,56.08,299787.0,47.7418,47.8014,47.7333,47.7759,299787.0
2021-06-15 15:00:00,56.09,56.12,56.01,56.03,328568.0,47.7844,47.81,47.7163,47.7333,328568.0
2021-06-15 15:10:00,56.02,56.1,56.02,56.09,404597.0,47.7248,47.7929,47.7248,47.7844,404597.0
2021-06-15 15:20:00,56.09,56.12,56.08,56.12,502579.0,47.7844,47.81,47.7759,47.81,502579.0
2021-06-15 15:30:00,56.12,56.12,56.03,56.1,538025.0,47.81,47.81,47.7333,47.7929,538025.0
2021-06-15 15:40:00,56.1,56.22,56.08,56.21,1098312.0,47.7929,47.8952,47.7759,47.8866,1098312.0
2021-06-15 15:50:00,56.21,56.29,56.16,56.23,2920705.0,47.8866,47.9548,47.844,47.9037,2920705.0
2021-06-16 09:30:00,56.09,56.12,55.67,55.71,1467961.0,47.7844,47.81,47.4266,47.4607,1467961.0
2021-06-16 09:40:00,55.72,55.86,55.68,55.74,721342.0,47.4692,47.5885,47.4351,47.4862,721342.0
2021-06-16 09:50:00,55.75,55.82,55.63,55.67,1129966.0,47.4948,47.5544,47.3925,47.4266,1129966.0
2021-06-16 10:00:00,55.67,55.71,55.48,55.61,865687.0,47.4266,47.4607,47.2647,47.3755,865687.0
2021-06-16 10:10:00,55.62,55.77,55.6,55.74,686924.0,47.384,47.5118,47.367,47.4862,686924.0
2021-06-16 10:20:00,55.73,55.82,55.7,55.81,600951.0,47.4777,47.5544,47.4522,47.5459,600951.0
2021-06-16 10:30:00,55.81,56.05,55.81,56.04,609440.0,47.5459,47.7503,47.5459,47.7418,609440.0
2021-06-16 10:40:00,56.04,56.19,56.01,56.17,453245.0,47.7418,47.8696,47.7163,47.8526,453245.0
2021-06-16 10:50:00,56.16,56.19,55.88,55.94,459993.0,47.844,47.8696,47.6055,47.6566,459993.0
2021-06-16 11:00:00,55.94,56.14,55.93,56.09,740082.0,47.6566,47.827,47.6481,47.7844,740082.0
2021-06-16 11:10:00,56.1,56.15,56.04,56.11,577911.0,47.7929,47.8355,47.7418,47.8014,577911.0
2021-06-16 11:20:00,56.11,56.24,56.07,56.23,982496.0,47.8014,47.9122,47.7674,47.9037,982496.0
2021-06-16 11:30:00,56.22,56.38,56.14,56.34,558077.0,47.8952,48.0315,47.827,47.9974,558077.0
2021-06-16 11:40:00,56.34,56.35,56.22,56.29,394156.0,47.9974,48.0059,47.8952,47.9548,394156.0
2021-06-16 11:50:00,56.29,56.48,56.28,56.45,1278501.0,47.9548,48.1167,47.9463,48.0911,1278501.0
2021-06-16 12:00:00,56.46,56.55,56.36,56.37,710661.0,48.0996,48.1763,48.0144,48.0229,710661.0
2021-06-16 12:10:00,56.36,56.37,56.14,56.15,416999.0,48.0144,48.0229,47.827,47.8355,416999.0
2021-06-16 12:20:00,56.15,56.18,56.06,56.1,718063.0,47.8355,47.8611,47.7588,47.7929,718063.0
2021-06-16 12:30:00,56.11,56.12,55.98,55.98,607807.0,47.8014,47.81,47.6907,47.6907,607807.0
2021-06-16 12:40:00,55.98,56.04,55.9,55.93,358366.0,47.6907,47.7418,47.6225,47.6481,358366.0
2021-06-16 12:50:00,55.93,55.95,55.86,55.91,270108.0,47.6481,47.6651,47.5885,47.6311,270108.0
2021-06-16 13:00:00,55.91,55.91,55.65,55.67,376299.0,47.6311,47.6311,47.4096,47.4266,376299.0
2021-06-16 13:10:00,55.68,55.8,55.66,55.66,354747.0,47.4351,47.5373,47.4181,47.4181,354747.0
2021-06-16 13:20:00,55.66,55.73,55.62,55.67,265274.0,47.4181,47.4777,47.384,47.4266,265274.0
2021-06-16 13:30:00,55.67,55.8,55.65,55.8,284513.0,47.4266,47.5373,47.4096,47.5373,284513.0
2021-06-16 13:40:00,55.8,55.85,55.77,55.78,298356.0,47.5373,47.5799,47.5118,47.5203,298356.0
2021-06-16 13:50:00,55.78,55.95,55.72,55.91,394142.0,47.5203,47.6651,47.4692,47.6311,394142.0
2021-06-16 14:00:00,55.91,55.98,55.4,55.87,2273978.0,47.6311,47.6907,47.1966,47.597,2273978.0
2021-06-16 14:10:00,55.87,56.04,55.63,55.68,656100.0,47.597,47.7418,47.3925,47.4351,656100.0
2021-06-16 14:20:00,55.68,55.95,55.63,55.9,785618.0,47.4351,47.6651,47.3925,47.6225,785618.0
2021-06-16 14:30:00,55.89,56.11,55.7,55.96,905987.0,47.614,47.8014,47.4522,47.6737,905987.0
2021-06-16 14:40:00,55.96,55.97,55.61,55.68,823151.0,47.6737,47.6822,47.3755,47.4351,823151.0
2021-06-16 14:50:00,55.68,55.95,55.66,55.89,433306.0,47.4351,47.6651,47.4181,47.614,433306.0
2021-06-16 15:00:00,55.88,55.98,55.82,55.98,501713.0,47.6055,47.6907,47.5544,47.6907,501713.0
2021-06-16 15:10:00,55.98,56.18,55.98,56.18,401101.0,47.6907,47.8611,47.6907,47.8611,401101.0
2021-06-16 15:20:00,56.18,56.24,56.14,56.16,707202.0,47.8611,47.9122,47.827,47.844,707202.0
2021-06-16 15:30:00,56.16,56.19,56.02,56.09,762495.0,47.844,47.8696,47.7248,47.7844,762495.0
2021-06-16 15:40:00,56.09,56.11,55.97,56.02,924774.0,47.7844,47.8014,47.6822,47.7248,924774.0
2021-06-16 15:50:00,56.01,56.06,55.89,55.93,2030382.0,47.7163,47.7588,47.614,47.6481,2030382.0
2021-06-17 09:30:00,55.75,56.22,55.7,56.22,1381583.0,47.4948,47.8952,47.4522,47.8952,1381583.0
2021-06-17 09:40:00,56.21,56.21,55.64,55.65,1287908.0,47.8866,47.8866,47.401,47.4096,1287908.0
2021-06-17 09:50:00,55.65,55.76,55.51,55.58,999284.0,47.4096,47.5033,47.2903,47.3499,999284.0
2021-06-17 10:00:00,55.59,55.7,55.28,55.39,1541819.0,47.3584,47.4522,47.0943,47.1881,1541819.0
2021-06-17 10:10:00,55.38,55.4,55.2,55.32,1256833.0,47.1795,47.1966,47.0262,47.1284,1256833.0
2021-06-17 10:20:00,55.32,55.36,55.12,55.14,1174832.0,47.1284,47.1625,46.958,46.9751,1174832.0
2021-06-17 10:30:00,55.14,55.17,55.01,55.04,1240766.0,46.9751,47.0006,46.8643,46.8899,1240766.0
2021-06-17 10:40:00,55.05,55.17,54.94,54.95,1361923.0,46.8984,47.0006,46.8047,46.8132,1361923.0
2021-06-17 10:50:00,54.95,55.07,54.82,54.85,1041085.0,46.8132,46.9154,46.7025,46.728,1041085.0
2021-06-17 11:00:00,54.86,54.86,54.43,54.46,1715930.0,46.7365,46.7365,46.3702,46.3958,1715930.0
2021-06-17 11:10:00,54.47,54.5,54.23,54.3,1496265.0,46.4043,46.4298,46.1998,46.2595,1496265.0
2021-06-17 11:20:00,54.3,54.38,54.14,54.22,1491381.0,46.2595,46.3276,46.1232,46.1913,1491381.0
2021-06-17 11:30:00,54.22,54.31,54.11,54.18,1646812.0,46.1913,46.268,46.0976,46.1572,1646812.0
2021-06-17 11:40:00,54.18,54.19,53.97,53.97,1390456.0,46.1572,46.1658,45.9783,45.9783,1390456.0
2021-06-17 11:50:00,53.98,53.98,53.59,53.64,2626060.0,45.9868,45.9868,45.6546,45.6972,2626060.0
2021-06-17 12:00:00,53.64,53.78,53.62,53.66,1847079.0,45.6972,45.8165,45.6802,45.7142,1847079.0
2021-06-17 12:10:00,53.66,53.67,53.37,53.38,1586374.0,45.7142,45.7228,45.4672,45.4757,1586374.0
2021-06-17 12:20:00,53.38,53.45,53.28,53.32,1153301.0,45.4757,45.5353,45.3905,45.4246,1153301.0
2021-06-17 12:30:00,53.32,53.59,53.26,53.58,1630472.0,45.4246,45.6546,45.3735,45.6461,1630472.0
2021-06-17 12:40:00,53.59,53.92,53.55,53.91,1848093.0,45.6546,45.9357,45.6205,45.9272,1848093.0
2021-06-17 12:50:00,53.91,54.1,53.87,54.02,2162662.0,45.9272,46.0891,45.8931,46.0209,2162662.0
2021-06-17 13:00:00,54.01,54.25,53.98,54.25,2163688.0,46.0124,46.2169,45.9868,46.2169,2163688.0
2021-06-17 13:10:00,54.25,54.25,54.05,54.21,648570.0,46.2169,46.2169,46.0465,46.1828,648570.0
2021-06-17 13:20:00,54.21,54.22,54.05,54.13,542248.0,46.1828,46.1913,46.0465,46.1146,542248.0
2021-06-17 13:30:00,54.13,54.19,54.05,54.13,408130.0,46.1146,46.1658,46.0465,46.1146,408130.0
2021-06-17 13:40:00,54.14,54.23,54.05,54.21,463391.0,46.1232,46.1998,46.0465,46.1828,463391.0
2021-06-17 13:50:00,54.21,54.23,54.11,54.19,377020.0,46.1828,46.1998,46.0976,46.1658,377020.0
2021-06-17 14:00:00,54.19,54.26,54.04,54.05,987114.0,46.1658,46.2254,46.038,46.0465,987114.0
2021-06-17 14:10:00,54.05,54.16,54.0,54.13,667280.0,46.0465,46.1402,46.0039,46.1146,667280.0
2021-06-17 14:20:00,54.13,54.18,54.02,54.12,333270.0,46.1146,46.1572,46.0209,46.1061,333270.0
2021-06-17 14:30:00,54.12,54.13,53.98,53.99,460284.0,46.1061,46.1146,45.9868,45.9954,460284.0
2021-06-17 14:40:00,53.99,54.01,53.89,53.94,516898.0,45.9954,46.0124,45.9102,45.9528,516898.0
2021-06-17 14:50:00,53.94,53.95,53.81,53.81,837654.0,45.9528,45.9613,45.842,45.842,837654.0
2021-06-17 15:00:00,53.81,53.93,53.79,53.9,593202.0,45.842,45.9443,45.825,45.9187,593202.0
2021-06-17 15:10:00,53.91,53.99,53.83,53.93,925988.0,45.9272,45.9954,45.8591,45.9443,925988.0
2021-06-17 15:20:00,53.93,53.98,53.87,53.91,704238.0,45.9443,45.9868,45.8931,45.9272,704238.0
2021-06-17 15:30:00,53.9,54.18,53.9,54.18,1335699.0,45.9187,46.1572,45.9187,46.1572,1335699.0
2021-06-17 15:40:00,54.17,54.19,54.0,54.05,1523830.0,46.1487,46.1658,46.0039,46.0465,1523830.0
2021-06-17 15:50:00,54.06,54.17,53.94,53.96,3597311.0,46.055,46.1487,45.9528,45.9698,3597311.0
2021-06-18 09:30:00,52.86,53.53,52.72,53.06,3481512.0,45.0327,45.6035,44.9134,45.2031,3481512.0
2021-06-18 09:40:00,53.07,53.32,52.93,53.27,1653941.0,45.2116,45.4246,45.0923,45.382,1653941.0
2021-06-18 09:50:00,53.27,53.34,53.05,53.33,2965375.0,45.382,45.4416,45.1946,45.4331,2965375.0
2021-06-18 10:00:00,53.33,53.52,53.25,53.31,1594133.0,45.4331,45.595,45.3649,45.4161,1594133.0
2021-06-18 10:10:00,53.33,53.4,53.12,53.14,1356349.0,45.4331,45.4927,45.2542,45.2712,1356349.0
2021-06-18 10:20:00,53.13,53.24,52.95,53.02,1250600.0,45.2627,45.3564,45.1094,45.169,1250600.0
2021-06-18 10:30:00,53.03,53.14,52.9,53.08,1135185.0,45.1775,45.2712,45.0668,45.2201,1135185.0
2021-06-18 10:40:00,53.07,53.09,52.86,53.05,975971.0,45.2116,45.2286,45.0327,45.1946,975971.0
2021-06-18 10:50:00,53.05,53.14,52.98,53.09,727335.0,45.1946,45.2712,45.1349,45.2286,727335.0
2021-06-18 11:00:00,53.09,53.23,53.02,53.19,552904.0,45.2286,45.3479,45.169,45.3138,552904.0
2021-06-18 11:10:00,53.2,53.47,53.19,53.31,801291.0,45.3223,45.5524,45.3138,45.4161,801291.0
2021-06-18 11:20:00,53.31,53.38,53.12,53.15,522345.0,45.4161,45.4757,45.2542,45.2798,522345.0
2021-06-18 11:30:00,53.15,53.33,53.13,53.27,586824.0,45.2798,45.4331,45.2627,45.382,586824.0
2021-06-18 11:40:00,53.26,53.32,53.23,53.26,323206.0,45.3735,45.4246,45.3479,45.3735,323206.0
2021-06-18 11:50:00,53.27,53.32,53.18,53.2,483437.0,45.382,45.4246,45.3053,45.3223,483437.0
2021-06-18 12:00:00,53.19,53.23,53.12,53.21,515607.0,45.3138,45.3479,45.2542,45.3309,515607.0
2021-06-18 12:10:00,53.2,53.25,53.13,53.22,379372.0,45.3223,45.3649,45.2627,45.3394,379372.0
2021-06-18 12:20:00,53.23,53.26,53.15,53.19,346432.0,45.3479,45.3735,45.2798,45.3138,346432.0
2021-06-18 12:30:00,53.2,53.21,53.05,53.06,345456.0,45.3223,45.3309,45.1946,45.2031,345456.0
2021-06-18 12:40:00,53.06,53.07,53.01,53.05,505827.0,45.2031,45.2116,45.1605,45.1946,505827.0
2021-06-18 12:50:00,53.04,53.06,52.94,52.96,354994.0,45.186,45.2031,45.1008,45.1179,354994.0
2021-06-18 13:00:00,52.96,53.0,52.93,52.96,554873.0,45.1179,45.152,45.0923,45.1179,554873.0
2021-06-18 13:10:00,52.95,53.03,52.93,52.99,581637.0,45.1094,45.1775,45.0923,45.1434,581637.0
2021-06-18 13:20:00,52.98,53.01,52.87,52.88,553996.0,45.1349,45.1605,45.0412,45.0497,553996.0
2021-06-18 13:30:00,52.88,53.0,52.85,52.92,483675.0,45.0497,45.152,45.0242,45.0838,483675.0
2021-06-18 13:40:00,52.93,53.01,52.91,52.91,343357.0,45.0923,45.1605,45.0753,45.0753,343357.0
2021-06-18 13:50:00,52.91,53.0,52.86,52.98,472016.0,45.0753,45.152,45.0327,45.1349,472016.0
2021-06-18 14:00:00,52.97,53.06,52.91,53.04,514272.0,45.1264,45.2031,45.0753,45.186,514272.0
2021-06-18 14:10:00,53.04,53.07,53.0,53.03,319678.0,45.186,45.2116,45.152,45.1775,319678.0
2021-06-18 14:20:00,53.03,53.06,52.96,53.01,322584.0,45.1775,45.2031,45.1179,45.1605,322584.0
2021-06-18 14:30:00,53.01,53.01,52.81,52.86,546834.0,45.1605,45.1605,44.9901,45.0327,546834.0
2021-06-18 14:40:00,52.86,52.87,52.75,52.78,692209.0,45.0327,45.0412,44.939,44.9645,692209.0
2021-06-18 14:50:00,52.77,52.83,52.67,52.69,716855.0,44.956,45.0071,44.8708,44.8879,716855.0
2021-06-18 15:00:00,52.69,52.79,52.61,52.62,1023355.0,44.8879,44.9731,44.8197,44.8282,1023355.0
2021-06-18 15:10:00,52.63,52.82,52.62,52.77,1055840.0,44.8368,44.9986,44.8282,44.956,1055840.0
2021-06-18 15:20:00,52.77,52.83,52.68,52.7,883072.0,44.956,45.0071,44.8793,44.8964,883072.0
2021-06-18 15:30:00,52.71,52.79,52.61,52.79,1100741.0,44.9049,44.9731,44.8197,44.9731,1100741.0
2021-06-18 15:40:00,52.78,52.79,52.57,52.62,2210673.0,44.9645,44.9731,44.7856,44.8282,2210673.0
2021-06-18 15:50:00,52.63,52.72,52.35,52.39,7404865.0,44.8368,44.9134,44.5982,44.6323,7404865.0
2021-06-21 09:30:00,52.36,52.98,52.29,52.92,2365481.0,45.0442,45.5776,44.984,45.526,2365481.0
2021-06-21 09:40:00,52.93,53.08,52.78,53.06,1433443.0,45.5346,45.6636,45.4055,45.6464,1433443.0
2021-06-21 09:50:00,53.05,53.08,52.79,52.79,1201705.0,45.6378,45.6636,45.4141,45.4141,1201705.0
2021-06-21 10:00:00,52.8,53.29,52.78,53.26,1764363.0,45.4227,45.8443,45.4055,45.8185,1764363.0
2021-06-21 10:10:00,53.26,53.48,53.21,53.44,1538780.0,45.8185,46.0077,45.7754,45.9733,1538780.0
2021-06-21 10:20:00,53.44,53.57,53.43,53.48,1518872.0,45.9733,46.0851,45.9647,46.0077,1518872.0
2021-06-21 10:30:00,53.49,53.56,53.35,53.37,775838.0,46.0163,46.0765,45.8959,45.9131,775838.0
2021-06-21 10:40:00,53.38,53.45,53.29,53.37,421885.0,45.9217,45.9819,45.8443,45.9131,421885.0
2021-06-21 10:50:00,53.37,53.41,53.29,53.38,350472.0,45.9131,45.9475,45.8443,45.9217,350472.0
2021-06-21 11:00:00,53.38,53.4,52.97,53.03,643555.0,45.9217,45.9389,45.569,45.6206,643555.0
2021-06-21 11:10:00,53.02,53.27,53.0,53.27,620440.0,45.612,45.8271,45.5948,45.8271,620440.0
2021-06-21 11:20:00,53.27,53.33,53.19,53.22,414022.0,45.8271,45.8787,45.7582,45.7841,414022.0
2021-06-21 11:30:00,53.23,53.38,53.21,53.35,285730.0,45.7927,45.9217,45.7754,45.8959,285730.0
2021-06-21 11:40:00,53.34,53.37,53.29,53.34,342276.0,45.8873,45.9131,45.8443,45.8873,342276.0
2021-06-21 11:50:00,53.34,53.4,53.33,53.36,300895.0,45.8873,45.9389,45.8787,45.9045,300895.0
2021-06-21 12:00:00,53.36,53.45,53.35,53.41,398150.0,45.9045,45.9819,45.8959,45.9475,398150.0
2021-06-21 12:10:00,53.41,53.51,53.4,53.48,268859.0,45.9475,46.0335,45.9389,46.0077,268859.0
2021-06-21 12:20:00,53.49,53.58,53.48,53.58,372115.0,46.0163,46.0938,46.0077,46.0938,372115.0
2021-06-21 12:30:00,53.58,53.61,53.45,53.46,450214.0,46.0938,46.1196,45.9819,45.9905,450214.0
2021-06-21 12:40:00,53.47,53.57,53.42,53.55,263903.0,45.9991,46.0851,45.9561,46.0679,263903.0
2021-06-21 12:50:00,53.55,53.58,53.51,53.56,266485.0,46.0679,46.0938,46.0335,46.0765,266485.0
2021-06-21 13:00:00,53.56,53.68,53.56,53.64,392127.0,46.0765,46.1798,46.0765,46.1454,392127.0
2021-06-21 13:10:00,53.64,53.73,53.58,53.71,374248.0,46.1454,46.2228,46.0938,46.2056,374248.0
2021-06-21 13:20:00,53.71,53.74,53.65,53.72,295484.0,46.2056,46.2314,46.154,46.2142,295484.0
2021-06-21 13:30:00,53.73,53.89,53.72,53.89,324566.0,46.2228,46.3604,46.2142,46.3604,324566.0
2021-06-21 13:40:00,53.88,53.94,53.79,53.88,719709.0,46.3518,46.4035,46.2744,46.3518,719709.0
2021-06-21 13:50:00,53.87,53.96,53.83,53.96,695817.0,46.3432,46.4207,46.3088,46.4207,695817.0
2021-06-21 14:00:00,53.96,53.98,53.86,53.87,695082.0,46.4207,46.4379,46.3346,46.3432,695082.0
2021-06-21 14:10:00,53.87,54.04,53.86,54.02,1200242.0,46.3432,46.4895,46.3346,46.4723,1200242.0
2021-06-21 14:20:00,54.03,54.04,53.99,54.03,913592.0,46.4809,46.4895,46.4465,46.4809,913592.0
2021-06-21 14:30:00,54.03,54.06,53.96,53.98,306199.0,46.4809,46.5067,46.4207,46.4379,306199.0
2021-06-21 14:40:00,53.97,54.0,53.88,53.9,237342.0,46.4293,46.4551,46.3518,46.369,237342.0
2021-06-21 14:50:00,53.9,54.04,53.89,54.03,838823.0,46.369,46.4895,46.3604,46.4809,838823.0
2021-06-21 15:00:00,54.03,54.11,53.98,54.1,1069113.0,46.4809,46.5497,46.4379,46.5411,1069113.0
2021-06-21 15:10:00,54.1,54.12,54.02,54.11,1483528.0,46.5411,46.5583,46.4723,46.5497,1483528.0
2021-06-21 15:20:00,54.11,54.12,53.98,54.06,1341503.0,46.5497,46.5583,46.4379,46.5067,1341503.0
2021-06-21 15:30:00,54.07,54.17,54.05,54.12,1393638.0,46.5153,46.6013,46.4981,46.5583,1393638.0
2021-06-21 15:40:00,54.12,54.14,53.97,54.07,1514602.0,46.5583,46.5755,46.4293,46.5153,1514602.0
2021-06-21 15:50:00,54.07,54.13,54.03,54.07,2849721.0,46.5153,46.5669,46.4809,46.5153,2849721.0
2021-06-22 09:30:00,53.94,53.96,53.35,53.63,1794944.0,46.4035,46.4207,45.8959,46.1368,1794944.0
2021-06-22 09:40:00,53.63,54.13,53.54,54.07,1058509.0,46.1368,46.5669,46.0593,46.5153,1058509.0
2021-06-22 09:50:00,54.08,54.08,53.7,53.83,807164.0,46.5239,46.5239,46.197,46.3088,807164.0
2021-06-22 10:00:00,53.82,53.88,53.61,53.82,820758.0,46.3002,46.3518,46.1196,46.3002,820758.0
2021-06-22 10:10:00,53.82,54.11,53.82,54.01,645245.0,46.3002,46.5497,46.3002,46.4637,645245.0
2021-06-22 10:20:00,54.01,54.07,53.92,54.03,349739.0,46.4637,46.5153,46.3862,46.4809,349739.0
2021-06-22 10:30:00,54.02,54.08,53.93,53.98,425363.0,46.4723,46.5239,46.3948,46.4379,425363.0
2021-06-22 10:40:00,53.98,54.23,53.97,54.21,407314.0,46.4379,46.6529,46.4293,46.6357,407314.0
2021-06-22 10:50:00,54.21,54.37,54.15,54.35,541034.0,46.6357,46.7734,46.5841,46.7562,541034.0
2021-06-22 11:00:00,54.35,54.43,54.26,54.4,1178063.0,46.7562,46.825,46.6787,46.7992,1178063.0
2021-06-22 11:10:00,54.4,54.49,54.38,54.41,810854.0,46.7992,46.8766,46.782,46.8078,810854.0
2021-06-22 11:20:00,54.42,54.45,54.26,54.28,885795.0,46.8164,46.8422,46.6787,46.6959,885795.0
2021-06-22 11:30:00,54.28,54.31,54.06,54.07,612734.0,46.6959,46.7218,46.5067,46.5153,612734.0
2021-06-22 11:40:00,54.07,54.12,54.04,54.07,306395.0,46.5153,46.5583,46.4895,46.5153,306395.0
2021-06-22 11:50:00,54.07,54.18,54.06,54.13,260684.0,46.5153,46.6099,46.5067,46.5669,260684.0
2021-06-22 12:00:00,54.13,54.26,54.1,54.12,406360.0,46.5669,46.6787,46.5411,46.5583,406360.0
2021-06-22 12:10:00,54.12,54.12,54.04,54.12,321022.0,46.5583,46.5583,46.4895,46.5583,321022.0
2021-06-22 12:20:00,54.12,54.16,54.07,54.13,176031.0,46.5583,46.5927,46.5153,46.5669,176031.0
2021-06-22 12:30:00,54.12,54.19,54.11,54.18,136873.0,46.5583,46.6185,46.5497,46.6099,136873.0
2021-06-22 12:40:00,54.18,54.22,54.15,54.21,215091.0,46.6099,46.6443,46.5841,46.6357,215091.0
2021-06-22 12:50:00,54.21,54.25,54.16,54.23,213439.0,46.6357,46.6701,46.5927,46.6529,213439.0
2021-06-22 13:00:00,54.23,54.36,54.23,54.35,585127.0,46.6529,46.7648,46.6529,46.7562,585127.0
2021-06-22 13:10:00,54.35,54.37,54.26,54.27,284373.0,46.7562,46.7734,46.6787,46.6873,284373.0
2021-06-22 13:20:00,54.27,54.32,54.25,54.32,221207.0,46.6873,46.7304,46.6701,46.7304,221207.0
2021-06-22 13:30:00,54.31,54.34,54.28,54.28,128358.0,46.7218,46.7476,46.6959,46.6959,128358.0
2021-06-22 13:40:00,54.28,54.33,54.25,54.3,211911.0,46.6959,46.739,46.6701,46.7132,211911.0
2021-06-22 13:50:00,54.31,54.32,54.28,54.3,282856.0,46.7218,46.7304,46.6959,46.7132,282856.0
2021-06-22 14:00:00,54.3,54.31,54.23,54.25,372624.0,46.7132,46.7218,46.6529,46.6701,372624.0
2021-06-22 14:10:00,54.24,54.35,54.2,54.34,231519.0,46.6615,46.7562,46.6271,46.7476,231519.0
2021-06-22 14:20:00,54.34,54.47,54.33,54.45,167970.0,46.7476,46.8594,46.739,46.8422,167970.0
2021-06-22 14:30:00,54.44,54.51,54.41,54.5,237576.0,46.8336,46.8938,46.8078,46.8852,237576.0
2021-06-22 14:40:00,54.5,54.54,54.47,54.53,197210.0,46.8852,46.9196,46.8594,46.911,197210.0
2021-06-22 14:50:00,54.53,54.55,54.49,54.51,283379.0,46.911,46.9282,46.8766,46.8938,283379.0
2021-06-22 15:00:00,54.5,54.62,54.5,54.61,280248.0,46.8852,46.9884,46.8852,46.9798,280248.0
2021-06-22 15:10:00,54.61,54.64,54.56,54.63,549061.0,46.9798,47.0056,46.9368,46.997,549061.0
2021-06-22 15:20:00,54.63,54.64,54.53,54.59,594522.0,46.997,47.0056,46.911,46.9626,594522.0
2021-06-22 15:30:00,54.59,54.62,54.46,54.52,713494.0,46.9626,46.9884,46.8508,46.9024,713494.0
2021-06-22 15:40:00,54.52,54.53,54.45,54.49,626090.0,46.9024,46.911,46.8422,46.8766,626090.0
2021-06-22 15:50:00,54.49,54.51,54.42,54.42,1884059.0,46.8766,46.8938,46.8164,46.8164,1884059.0
2021-06-23 09:30:00,54.93,55.31,54.82,55.23,1537284.0,47.2551,47.582,47.1605,47.5132,1537284.0
2021-06-23 09:40:00,55.24,55.47,55.18,55.43,921485.0,47.5218,47.7197,47.4702,47.6853,921485.0
2021-06-23 09:50:00,55.42,55.55,55.24,55.25,1060339.0,47.6767,47.7885,47.5218,47.5304,1060339.0
2021-06-23 10:00:00,55.25,55.41,55.13,55.39,680899.0,47.5304,47.6681,47.4272,47.6509,680899.0
2021-06-23 10:10:00,55.39,55.41,55.15,55.23,523774.0,47.6509,47.6681,47.4444,47.5132,523774.0
2021-06-23 10:20:00,55.23,55.28,55.12,55.25,897193.0,47.5132,47.5562,47.4186,47.5304,897193.0
2021-06-23 10:30:00,55.25,55.41,55.16,55.23,857474.0,47.5304,47.6681,47.453,47.5132,857474.0
2021-06-23 10:40:00,55.23,55.27,55.17,55.17,406184.0,47.5132,47.5476,47.4616,47.4616,406184.0
2021-06-23 10:50:00,55.17,55.18,55.05,55.11,679396.0,47.4616,47.4702,47.3584,47.41,679396.0
2021-06-23 11:00:00,55.12,55.15,54.97,55.02,429862.0,47.4186,47.4444,47.2895,47.3326,429862.0
2021-06-23 11:10:00,55.02,55.06,54.93,54.98,284954.0,47.3326,47.367,47.2551,47.2981,284954.0
2021-06-23 11:20:00,54.98,55.01,54.83,54.88,431735.0,47.2981,47.324,47.1691,47.2121,431735.0
2021-06-23 11:30:00,54.89,54.91,54.71,54.77,386787.0,47.2207,47.2379,47.0659,47.1175,386787.0
2021-06-23 11:40:00,54.77,54.85,54.77,54.81,261297.0,47.1175,47.1863,47.1175,47.1519,261297.0
2021-06-23 11:50:00,54.81,54.87,54.79,54.85,179984.0,47.1519,47.2035,47.1347,47.1863,179984.0
2021-06-23 12:00:00,54.85,54.91,54.83,54.91,238994.0,47.1863,47.2379,47.1691,47.2379,238994.0
2021-06-23 12:10:00,54.91,54.95,54.81,54.82,169332.0,47.2379,47.2723,47.1519,47.1605,169332.0
2021-06-23 12:20:00,54.83,54.92,54.8,54.87,121933.0,47.1691,47.2465,47.1433,47.2035,121933.0
2021-06-23 12:30:00,54.88,54.9,54.67,54.68,311420.0,47.2121,47.2293,47.0315,47.0401,311420.0
2021-06-23 12:40:00,54.68,54.73,54.58,54.61,421263.0,47.0401,47.0831,46.954,46.9798,421263.0
2021-06-23 12:50:00,54.61,54.63,54.48,54.55,342579.0,46.9798,46.997,46.868,46.9282,342579.0
2021-06-23 13:00:00,54.55,54.64,54.53,54.62,228926.0,46.9282,47.0056,46.911,46.9884,228926.0
2021-06-23 13:10:00,54.63,54.67,54.59,54.6,366313.0,46.997,47.0315,46.9626,46.9712,366313.0
2021-06-23 13:20:00,54.6,54.64,54.57,54.59,210816.0,46.9712,47.0056,46.9454,46.9626,210816.0
2021-06-23 13:30:00,54.59,54.71,54.55,54.69,274324.0,46.9626,47.0659,46.9282,47.0487,274324.0
2021-06-23 13:40:00,54.7,54.72,54.62,54.69,114187.0,47.0573,47.0745,46.9884,47.0487,114187.0
2021-06-23 13:50:00,54.69,54.82,54.68,54.81,229534.0,47.0487,47.1605,47.0401,47.1519,229534.0
2021-06-23 14:00:00,54.81,54.82,54.74,54.78,339784.0,47.1519,47.1605,47.0917,47.1261,339784.0
2021-06-23 14:10:00,54.77,54.8,54.69,54.73,383382.0,47.1175,47.1433,47.0487,47.0831,383382.0
2021-06-23 14:20:00,54.72,54.73,54.67,54.71,507613.0,47.0745,47.0831,47.0315,47.0659,507613.0
2021-06-23 14:30:00,54.71,54.71,54.61,54.64,397097.0,47.0659,47.0659,46.9798,47.0056,397097.0
2021-06-23 14:40:00,54.64,54.71,54.61,54.69,396302.0,47.0056,47.0659,46.9798,47.0487,396302.0
2021-06-23 14:50:00,54.7,54.83,54.68,54.8,319068.0,47.0573,47.1691,47.0401,47.1433,319068.0
2021-06-23 15:00:00,54.8,54.81,54.75,54.77,256707.0,47.1433,47.1519,47.1003,47.1175,256707.0
2021-06-23 15:10:00,54.77,54.78,54.64,54.66,352927.0,47.1175,47.1261,47.0056,47.0229,352927.0
2021-06-23 15:20:00,54.66,54.77,54.65,54.75,449000.0,47.0229,47.1175,47.0142,47.1003,449000.0
2021-06-23 15:30:00,54.75,54.77,54.7,54.73,462156.0,47.1003,47.1175,47.0573,47.0831,462156.0
2021-06-23 15:40:00,54.73,54.78,54.6,54.62,559053.0,47.0831,47.1261,46.9712,46.9884,559053.0
2021-06-23 15:50:00,54.61,54.63,54.54,54.55,1322765.0,46.9798,46.997,46.9196,46.9282,1322765.0
2021-06-24 09:30:00,54.83,54.83,54.3,54.59,1451399.0,47.1691,47.1691,46.7132,46.9626,1451399.0
2021-06-24 09:40:00,54.6,54.8,54.57,54.62,623251.0,46.9712,47.1433,46.9454,46.9884,623251.0
2021-06-24 09:50:00,54.63,54.64,54.41,54.43,509834.0,46.997,47.0056,46.8078,46.825,509834.0
2021-06-24 10:00:00,54.43,54.49,54.32,54.4,631021.0,46.825,46.8766,46.7304,46.7992,631021.0
2021-06-24 10:10:00,54.4,54.67,54.4,54.66,654368.0,46.7992,47.0315,46.7992,47.0229,654368.0
2021-06-24 10:20:00,54.66,54.7,54.58,54.63,598387.0,47.0229,47.0573,46.954,46.997,598387.0
2021-06-24 10:30:00,54.63,54.7,54.61,54.69,345144.0,46.997,47.0573,46.9798,47.0487,345144.0
2021-06-24 10:40:00,54.69,54.75,54.64,54.69,396939.0,47.0487,47.1003,47.0056,47.0487,396939.0
2021-06-24 10:50:00,54.69,54.74,54.59,54.67,534417.0,47.0487,47.0917,46.9626,47.0315,534417.0
2021-06-24 11:00:00,54.67,54.75,54.67,54.75,325720.0,47.0315,47.1003,47.0315,47.1003,325720.0
2021-06-24 11:10:00,54.75,54.85,54.72,54.85,277677.0,47.1003,47.1863,47.0745,47.1863,277677.0
2021-06-24 11:20:00,54.85,54.87,54.78,54.84,318523.0,47.1863,47.2035,47.1261,47.1777,318523.0
2021-06-24 11:30:00,54.84,54.9,54.82,54.86,359101.0,47.1777,47.2293,47.1605,47.1949,359101.0
2021-06-24 11:40:00,54.86,54.89,54.77,54.78,315108.0,47.1949,47.2207,47.1175,47.1261,315108.0
2021-06-24 11:50:00,54.78,54.84,54.73,54.84,343600.0,47.1261,47.1777,47.0831,47.1777,343600.0
2021-06-24 12:00:00,54.84,54.84,54.78,54.8,161424.0,47.1777,47.1777,47.1261,47.1433,161424.0
2021-06-24 12:10:00,54.8,54.82,54.78,54.79,251041.0,47.1433,47.1605,47.1261,47.1347,251041.0
2021-06-24 12:20:00,54.79,54.81,54.7,54.8,201473.0,47.1347,47.1519,47.0573,47.1433,201473.0
2021-06-24 12:30:00,54.8,54.83,54.76,54.83,295979.0,47.1433,47.1691,47.1089,47.1691,295979.0
2021-06-24 12:40:00,54.83,54.92,54.81,54.9,210398.0,47.1691,47.2465,47.1519,47.2293,210398.0
2021-06-24 12:50:00,54.9,55.0,54.89,54.98,176965.0,47.2293,47.3153,47.2207,47.2981,176965.0
2021-06-24 13:00:00,54.98,55.02,54.96,55.01,237503.0,47.2981,47.3326,47.2809,47.324,237503.0
2021-06-24 13:10:00,55.01,55.07,54.96,55.02,342852.0,47.324,47.3756,47.2809,47.3326,342852.0
2021-06-24 13:20:00,55.03,55.03,54.93,54.94,261758.0,47.3412,47.3412,47.2551,47.2637,261758.0
2021-06-24 13:30:00,54.94,54.98,54.92,54.94,189235.0,47.2637,47.2981,47.2465,47.2637,189235.0
2021-06-24 13:40:00,54.94,54.98,54.88,54.91,283958.0,47.2637,47.2981,47.2121,47.2379,283958.0
2021-06-24 13:50:00,54.91,54.94,54.87,54.9,255185.0,47.2379,47.2637,47.2035,47.2293,255185.0
2021-06-24 14:00:00,54.9,54.93,54.84,54.86,268163.0,47.2293,47.2551,47.1777,47.1949,268163.0
2021-06-24 14:10:00,54.86,54.9,54.82,54.86,269394.0,47.1949,47.2293,47.1605,47.1949,269394.0
2021-06-24 14:20:00,54.85,54.94,54.85,54.93,316063.0,47.1863,47.2637,47.1863,47.2551,316063.0
2021-06-24 14:30:00,54.92,54.97,54.91,54.96,270730.0,47.2465,47.2895,47.2379,47.2809,270730.0
2021-06-24 14:40:00,54.97,55.03,54.95,54.99,240977.0,47.2895,47.3412,47.2723,47.3067,240977.0
2021-06-24 14:50:00,55.0,55.04,54.99,55.02,222002.0,47.3153,47.3498,47.3067,47.3326,222002.0
2021-06-24 15:00:00,55.01,55.03,54.95,54.98,263342.0,47.324,47.3412,47.2723,47.2981,263342.0
2021-06-24 15:10:00,54.97,55.03,54.96,55.01,269621.0,47.2895,47.3412,47.2809,47.324,269621.0
2021-06-24 15:20:00,55.01,55.02,54.92,54.95,253441.0,47.324,47.3326,47.2465,47.2723,253441.0
2021-06-24 15:30:00,54.95,55.04,54.92,55.04,506435.0,47.2723,47.3498,47.2465,47.3498,506435.0
2021-06-24 15:40:00,55.04,55.06,55.0,55.03,776358.0,47.3498,47.367,47.3153,47.3412,776358.0
2021-06-24 15:50:00,55.04,55.09,54.97,55.03,1330576.0,47.3498,47.3928,47.2895,47.3412,1330576.0
2021-06-25 09:30:00,55.2,55.36,55.06,55.1,951077.0,47.4874,47.625,47.367,47.4014,951077.0
2021-06-25 09:40:00,55.09,55.16,54.96,55.08,517011.0,47.3928,47.453,47.2809,47.3842,517011.0
2021-06-25 09:50:00,55.07,55.24,55.04,55.1,469923.0,47.3756,47.5218,47.3498,47.4014,469923.0
2021-06-25 10:00:00,55.1,55.17,54.99,55.16,445420.0,47.4014,47.4616,47.3067,47.453,445420.0
2021-06-25 10:10:00,55.15,55.32,55.13,55.22,638097.0,47.4444,47.5906,47.4272,47.5046,638097.0
2021-06-25 10:20:00,55.22,55.22,54.96,54.96,461274.0,47.5046,47.5046,47.2809,47.2809,461274.0
2021-06-25 10:30:00,54.95,55.08,54.95,54.97,370695.0,47.2723,47.3842,47.2723,47.2895,370695.0
2021-06-25 10:40:00,54.98,55.0,54.9,54.97,363091.0,47.2981,47.3153,47.2293,47.2895,363091.0
2021-06-25 10:50:00,54.97,55.08,54.94,55.01,385488.0,47.2895,47.3842,47.2637,47.324,385488.0
2021-06-25 11:00:00,55.01,55.07,55.0,55.01,400080.0,47.324,47.3756,47.3153,47.324,400080.0
2021-06-25 11:10:00,55.02,55.11,54.94,55.11,550328.0,47.3326,47.41,47.2637,47.41,550328.0
2021-06-25 11:20:00,55.11,55.11,55.04,55.09,428046.0,47.41,47.41,47.3498,47.3928,428046.0
2021-06-25 11:30:00,55.09,55.12,55.06,55.07,359653.0,47.3928,47.4186,47.367,47.3756,359653.0
2021-06-25 11:40:00,55.08,55.12,55.0,55.02,255118.0,47.3842,47.4186,47.3153,47.3326,255118.0
2021-06-25 11:50:00,55.02,55.03,54.98,55.01,480270.0,47.3326,47.3412,47.2981,47.324,480270.0
2021-06-25 12:00:00,55.01,55.19,55.0,55.19,189639.0,47.324,47.4788,47.3153,47.4788,189639.0
2021-06-25 12:10:00,55.19,55.21,55.16,55.21,312350.0,47.4788,47.496,47.453,47.496,312350.0
2021-06-25 12:20:00,55.2,55.23,55.11,55.12,173941.0,47.4874,47.5132,47.41,47.4186,173941.0
2021-06-25 12:30:00,55.12,55.16,55.12,55.13,126038.0,47.4186,47.453,47.4186,47.4272,126038.0
2021-06-25 12:40:00,55.14,55.15,55.09,55.11,151866.0,47.4358,47.4444,47.3928,47.41,151866.0
2021-06-25 12:50:00,55.11,55.12,55.05,55.08,205140.0,47.41,47.4186,47.3584,47.3842,205140.0
2021-06-25 13:00:00,55.08,55.08,54.96,55.01,229279.0,47.3842,47.3842,47.2809,47.324,229279.0
2021-06-25 13:10:00,55.01,55.01,54.94,54.95,166617.0,47.324,47.324,47.2637,47.2723,166617.0
2021-06-25 13:20:00,54.94,54.96,54.92,54.94,197762.0,47.2637,47.2809,47.2465,47.2637,197762.0
2021-06-25 13:30:00,54.93,54.98,54.88,54.96,249502.0,47.2551,47.2981,47.2121,47.2809,249502.0
2021-06-25 13:40:00,54.95,54.99,54.94,54.97,129712.0,47.2723,47.3067,47.2637,47.2895,129712.0
2021-06-25 13:50:00,54.97,55.03,54.96,55.02,142727.0,47.2895,47.3412,47.2809,47.3326,142727.0
2021-06-25 14:00:00,55.02,55.05,54.98,55.01,110316.0,47.3326,47.3584,47.2981,47.324,110316.0
2021-06-25 14:10:00,55.02,55.1,55.01,55.09,140462.0,47.3326,47.4014,47.324,47.3928,140462.0
2021-06-25 14:20:00,55.09,55.15,55.08,55.15,137132.0,47.3928,47.4444,47.3842,47.4444,137132.0
2021-06-25 14:30:00,55.14,55.18,55.13,55.16,263868.0,47.4358,47.4702,47.4272,47.453,263868.0
2021-06-25 14:40:00,55.15,55.2,55.13,55.16,410259.0,47.4444,47.4874,47.4272,47.453,410259.0
2021-06-25 14:50:00,55.16,55.19,55.15,55.19,278095.0,47.453,47.4788,47.4444,47.4788,278095.0
2021-06-25 15:00:00,55.2,55.25,55.18,55.24,257802.0,47.4874,47.5304,47.4702,47.5218,257802.0
2021-06-25 15:10:00,55.25,55.31,55.24,55.29,361542.0,47.5304,47.582,47.5218,47.5648,361542.0
2021-06-25 15:20:00,55.29,55.3,55.21,55.22,373674.0,47.5648,47.5734,47.496,47.5046,373674.0
2021-06-25 15:30:00,55.22,55.33,55.2,55.33,544077.0,47.5046,47.5992,47.4874,47.5992,544077.0
2021-06-25 15:40:00,55.33,55.34,55.25,55.33,745962.0,47.5992,47.6078,47.5304,47.5992,745962.0
2021-06-25 15:50:00,55.32,55.37,55.23,55.3,2314027.0,47.5906,47.6337,47.5132,47.5734,2314027.0
2021-06-28 09:30:00,55.1,55.13,54.02,54.05,1790428.0,47.4014,47.4272,46.4723,46.4981,1790428.0
2021-06-28 09:40:00,54.04,54.04,53.53,53.66,1999972.0,46.4895,46.4895,46.0507,46.1626,1999972.0
2021-06-28 09:50:00,53.65,53.91,53.62,53.85,1886829.0,46.154,46.3776,46.1282,46.326,1886829.0
2021-06-28 10:00:00,53.85,53.85,53.55,53.57,1173922.0,46.326,46.326,46.0679,46.0851,1173922.0
2021-06-28 10:10:00,53.57,53.61,53.34,53.55,1366692.0,46.0851,46.1196,45.8873,46.0679,1366692.0
2021-06-28 10:20:00,53.55,53.62,53.45,53.51,703780.0,46.0679,46.1282,45.9819,46.0335,703780.0
2021-06-28 10:30:00,53.52,53.52,53.34,53.4,846448.0,46.0421,46.0421,45.8873,45.9389,846448.0
2021-06-28 10:40:00,53.41,53.59,53.34,53.59,928530.0,45.9475,46.1024,45.8873,46.1024,928530.0
2021-06-28 10:50:00,53.58,53.85,53.58,53.84,790791.0,46.0938,46.326,46.0938,46.3174,790791.0
2021-06-28 11:00:00,53.85,53.91,53.75,53.8,824404.0,46.326,46.3776,46.24,46.283,824404.0
2021-06-28 11:10:00,53.8,53.86,53.64,53.67,444426.0,46.283,46.3346,46.1454,46.1712,444426.0
2021-06-28 11:20:00,53.68,53.74,53.54,53.57,409091.0,46.1798,46.2314,46.0593,46.0851,409091.0
2021-06-28 11:30:00,53.56,53.63,53.5,53.6,363993.0,46.0765,46.1368,46.0249,46.111,363993.0
2021-06-28 11:40:00,53.61,53.64,53.46,53.53,471920.0,46.1196,46.1454,45.9905,46.0507,471920.0
2021-06-28 11:50:00,53.53,53.56,53.44,53.49,364074.0,46.0507,46.0765,45.9733,46.0163,364074.0
2021-06-28 12:00:00,53.49,53.53,53.47,53.52,222146.0,46.0163,46.0507,45.9991,46.0421,222146.0
2021-06-28 12:10:00,53.53,53.6,53.45,53.54,466240.0,46.0507,46.111,45.9819,46.0593,466240.0
2021-06-28 12:20:00,53.54,53.56,53.44,53.46,341663.0,46.0593,46.0765,45.9733,45.9905,341663.0
2021-06-28 12:30:00,53.47,53.49,53.39,53.46,488290.0,45.9991,46.0163,45.9303,45.9905,488290.0
2021-06-28 12:40:00,53.46,53.68,53.44,53.66,511139.0,45.9905,46.1798,45.9733,46.1626,511139.0
2021-06-28 12:50:00,53.66,53.69,53.58,53.6,539888.0,46.1626,46.1884,46.0938,46.111,539888.0
2021-06-28 13:00:00,53.6,53.6,53.45,53.52,354202.0,46.111,46.111,45.9819,46.0421,354202.0
2021-06-28 13:10:00,53.53,53.54,53.42,53.42,422621.0,46.0507,46.0593,45.9561,45.9561,422621.0
2021-06-28 13:20:00,53.43,53.44,53.26,53.35,799380.0,45.9647,45.9733,45.8185,45.8959,799380.0
2021-06-28 13:30:00,53.36,53.41,53.28,53.41,499667.0,45.9045,45.9475,45.8357,45.9475,499667.0
2021-06-28 13:40:00,53.41,53.56,53.39,53.55,424961.0,45.9475,46.0765,45.9303,46.0679,424961.0
2021-06-28 13:50:00,53.55,53.58,53.48,53.51,400525.0,46.0679,46.0938,46.0077,46.0335,400525.0
2021-06-28 14:00:00,53.5,53.62,53.46,53.54,364314.0,46.0249,46.1282,45.9905,46.0593,364314.0
2021-06-28 14:10:00,53.54,53.55,53.48,53.5,274445.0,46.0593,46.0679,46.0077,46.0249,274445.0
2021-06-28 14:20:00,53.5,53.62,53.49,53.58,286727.0,46.0249,46.1282,46.0163,46.0938,286727.0
2021-06-28 14:30:00,53.57,53.61,53.5,53.51,313520.0,46.0851,46.1196,46.0249,46.0335,313520.0
2021-06-28 14:40:00,53.52,53.54,53.47,53.51,272617.0,46.0421,46.0593,45.9991,46.0335,272617.0
2021-06-28 14:50:00,53.51,53.55,53.45,53.45,377918.0,46.0335,46.0679,45.9819,45.9819,377918.0
2021-06-28 15:00:00,53.46,53.51,53.41,53.44,351790.0,45.9905,46.0335,45.9475,45.9733,351790.0
2021-06-28 15:10:00,53.43,53.48,53.39,53.4,584279.0,45.9647,46.0077,45.9303,45.9389,584279.0
2021-06-28 15:20:00,53.41,53.44,53.39,53.4,532547.0,45.9475,45.9733,45.9303,45.9389,532547.0
2021-06-28 15:30:00,53.4,53.44,53.36,53.39,833102.0,45.9389,45.9733,45.9045,45.9303,833102.0
2021-06-28 15:40:00,53.39,53.4,53.25,53.34,929458.0,45.9303,45.9389,45.8099,45.8873,929458.0
2021-06-28 15:50:00,53.34,53.52,53.32,53.44,2436462.0,45.8873,46.0421,45.8701,45.9733,2436462.0
2021-06-29 09:30:00,53.8,54.09,53.72,53.9,1611062.0,46.283,46.5325,46.2142,46.369,1611062.0
2021-06-29 09:40:00,53.9,53.98,53.73,53.78,654401.0,46.369,46.4379,46.2228,46.2658,654401.0
2021-06-29 09:50:00,53.77,53.86,53.66,53.73,367909.0,46.2572,46.3346,46.1626,46.2228,367909.0
2021-06-29 10:00:00,53.73,53.75,53.52,53.63,386126.0,46.2228,46.24,46.0421,46.1368,386126.0
2021-06-29 10:10:00,53.63,53.72,53.51,53.69,442464.0,46.1368,46.2142,46.0335,46.1884,442464.0
2021-06-29 10:20:00,53.7,53.9,53.66,53.87,501389.0,46.197,46.369,46.1626,46.3432,501389.0
2021-06-29 10:30:00,53.87,53.97,53.76,53.77,573565.0,46.3432,46.4293,46.2486,46.2572,573565.0
2021-06-29 10:40:00,53.77,53.85,53.72,53.8,284785.0,46.2572,46.326,46.2142,46.283,284785.0
2021-06-29 10:50:00,53.79,53.81,53.72,53.78,217288.0,46.2744,46.2916,46.2142,46.2658,217288.0
2021-06-29 11:00:00,53.79,53.87,53.76,53.83,191577.0,46.2744,46.3432,46.2486,46.3088,191577.0
2021-06-29 11:10:00,53.83,54.0,53.79,53.98,242552.0,46.3088,46.4551,46.2744,46.4379,242552.0
2021-06-29 11:20:00,53.98,54.0,53.93,53.94,222885.0,46.4379,46.4551,46.3948,46.4035,222885.0
2021-06-29 11:30:00,53.94,53.94,53.75,53.77,212041.0,46.4035,46.4035,46.24,46.2572,212041.0
2021-06-29 11:40:00,53.76,53.82,53.62,53.62,185742.0,46.2486,46.3002,46.1282,46.1282,185742.0
2021-06-29 11:50:00,53.62,53.68,53.6,53.63,296561.0,46.1282,46.1798,46.111,46.1368,296561.0
2021-06-29 12:00:00,53.63,53.65,53.56,53.58,141989.0,46.1368,46.154,46.0765,46.0938,141989.0
2021-06-29 12:10:00,53.57,53.6,53.52,53.55,147315.0,46.0851,46.111,46.0421,46.0679,147315.0
2021-06-29 12:20:00,53.55,53.58,53.38,53.39,210461.0,46.0679,46.0938,45.9217,45.9303,210461.0
2021-06-29 12:30:00,53.39,53.46,53.34,53.42,311696.0,45.9303,45.9905,45.8873,45.9561,311696.0
2021-06-29 12:40:00,53.42,53.45,53.35,53.37,140371.0,45.9561,45.9819,45.8959,45.9131,140371.0
2021-06-29 12:50:00,53.36,53.39,53.32,53.37,259371.0,45.9045,45.9303,45.8701,45.9131,259371.0
2021-06-29 13:00:00,53.37,53.43,53.35,53.43,150621.0,45.9131,45.9647,45.8959,45.9647,150621.0
2021-06-29 13:10:00,53.43,53.46,53.39,53.45,197005.0,45.9647,45.9905,45.9303,45.9819,197005.0
2021-06-29 13:20:00,53.45,53.55,53.43,53.5,288138.0,45.9819,46.0679,45.9647,46.0249,288138.0
2021-06-29 13:30:00,53.5,53.54,53.47,53.49,218177.0,46.0249,46.0593,45.9991,46.0163,218177.0
2021-06-29 13:40:00,53.49,53.51,53.45,53.49,171625.0,46.0163,46.0335,45.9819,46.0163,171625.0
2021-06-29 13:50:00,53.49,53.49,53.42,53.43,193865.0,46.0163,46.0163,45.9561,45.9647,193865.0
2021-06-29 14:00:00,53.44,53.44,53.34,53.38,280184.0,45.9733,45.9733,45.8873,45.9217,280184.0
2021-06-29 14:10:00,53.38,53.4,53.3,53.32,296465.0,45.9217,45.9389,45.8529,45.8701,296465.0
2021-06-29 14:20:00,53.32,53.36,53.29,53.32,227599.0,45.8701,45.9045,45.8443,45.8701,227599.0
2021-06-29 14:30:00,53.32,53.38,53.23,53.24,367748.0,45.8701,45.9217,45.7927,45.8013,367748.0
2021-06-29 14:40:00,53.23,53.24,53.15,53.2,311402.0,45.7927,45.8013,45.7238,45.7668,311402.0
2021-06-29 14:50:00,53.2,53.26,53.15,53.26,340330.0,45.7668,45.8185,45.7238,45.8185,340330.0
2021-06-29 15:00:00,53.26,53.3,53.24,53.27,285447.0,45.8185,45.8529,45.8013,45.8271,285447.0
2021-06-29 15:10:00,53.27,53.3,53.22,53.23,301153.0,45.8271,45.8529,45.7841,45.7927,301153.0
2021-06-29 15:20:00,53.23,53.26,53.16,53.17,356759.0,45.7927,45.8185,45.7324,45.741,356759.0
2021-06-29 15:30:00,53.17,53.25,53.14,53.21,444307.0,45.741,45.8099,45.7152,45.7754,444307.0
2021-06-29 15:40:00,53.2,53.22,53.18,53.19,606461.0,45.7668,45.7841,45.7496,45.7582,606461.0
2021-06-29 15:50:00,53.19,53.25,53.17,53.2,1540082.0,45.7582,45.8099,45.741,45.7668,1540082.0
2021-06-30 09:30:00,53.4,53.59,53.32,53.44,1284982.0,45.9389,46.1024,45.8701,45.9733,1284982.0
2021-06-30 09:40:00,53.44,53.66,53.43,53.57,669854.0,45.9733,46.1626,45.9647,46.0851,669854.0
2021-06-30 09:50:00,53.57,53.95,53.55,53.9,696924.0,46.0851,46.4121,46.0679,46.369,696924.0
2021-06-30 10:00:00,53.91,53.96,53.77,53.85,707732.0,46.3776,46.4207,46.2572,46.326,707732.0
2021-06-30 10:10:00,53.85,53.97,53.82,53.85,932933.0,46.326,46.4293,46.3002,46.326,932933.0
2021-06-30 10:20:00,53.86,53.93,53.79,53.84,390673.0,46.3346,46.3948,46.2744,46.3174,390673.0
2021-06-30 10:30:00,53.83,54.03,53.74,53.92,818699.0,46.3088,46.4809,46.2314,46.3862,818699.0
2021-06-30 10:40:00,53.92,53.95,53.74,53.92,829269.0,46.3862,46.4121,46.2314,46.3862,829269.0
2021-06-30 10:50:00,53.92,53.92,53.59,53.6,870051.0,46.3862,46.3862,46.1024,46.111,870051.0
2021-06-30 11:00:00,53.6,53.62,53.5,53.55,743223.0,46.111,46.1282,46.0249,46.0679,743223.0
2021-06-30 11:10:00,53.54,53.57,53.48,53.55,684181.0,46.0593,46.0851,46.0077,46.0679,684181.0
2021-06-30 11:20:00,53.54,53.6,53.5,53.53,299567.0,46.0593,46.111,46.0249,46.0507,299567.0
2021-06-30 11:30:00,53.53,53.63,53.49,53.61,298829.0,46.0507,46.1368,46.0163,46.1196,298829.0
2021-06-30 11:40:00,53.61,53.67,53.57,53.59,514750.0,46.1196,46.1712,46.0851,46.1024,514750.0
2021-06-30 11:50:00,53.59,53.65,53.56,53.64,354468.0,46.1024,46.154,46.0765,46.1454,354468.0
2021-06-30 12:00:00,53.64,53.83,53.64,53.74,277816.0,46.1454,46.3088,46.1454,46.2314,277816.0
2021-06-30 12:10:00,53.73,53.78,53.7,53.71,125398.0,46.2228,46.2658,46.197,46.2056,125398.0
2021-06-30 12:20:00,53.71,53.8,53.7,53.79,129016.0,46.2056,46.283,46.197,46.2744,129016.0
2021-06-30 12:30:00,53.8,53.89,53.79,53.86,271611.0,46.283,46.3604,46.2744,46.3346,271611.0
2021-06-30 12:40:00,53.86,53.88,53.81,53.82,203088.0,46.3346,46.3518,46.2916,46.3002,203088.0
2021-06-30 12:50:00,53.81,53.87,53.78,53.83,269272.0,46.2916,46.3432,46.2658,46.3088,269272.0
2021-06-30 13:00:00,53.84,53.86,53.8,53.85,259896.0,46.3174,46.3346,46.283,46.326,259896.0
2021-06-30 13:10:00,53.84,53.87,53.79,53.86,197074.0,46.3174,46.3432,46.2744,46.3346,197074.0
2021-06-30 13:20:00,53.85,53.91,53.82,53.89,153779.0,46.326,46.3776,46.3002,46.3604,153779.0
2021-06-30 13:30:00,53.88,53.9,53.84,53.85,226980.0,46.3518,46.369,46.3174,46.326,226980.0
2021-06-30 13:40:00,53.85,53.85,53.74,53.76,202689.0,46.326,46.326,46.2314,46.2486,202689.0
2021-06-30 13:50:00,53.76,53.79,53.68,53.72,278260.0,46.2486,46.2744,46.1798,46.2142,278260.0
2021-06-30 14:00:00,53.72,53.73,53.65,53.65,213255.0,46.2142,46.2228,46.154,46.154,213255.0
2021-06-30 14:10:00,53.65,53.79,53.64,53.78,380755.0,46.154,46.2744,46.1454,46.2658,380755.0
2021-06-30 14:20:00,53.78,53.86,53.77,53.81,286458.0,46.2658,46.3346,46.2572,46.2916,286458.0
2021-06-30 14:30:00,53.81,53.88,53.81,53.83,193148.0,46.2916,46.3518,46.2916,46.3088,193148.0
2021-06-30 14:40:00,53.83,53.88,53.8,53.85,186047.0,46.3088,46.3518,46.283,46.326,186047.0
2021-06-30 14:50:00,53.85,53.88,53.83,53.85,168649.0,46.326,46.3518,46.3088,46.326,168649.0
2021-06-30 15:00:00,53.84,53.86,53.8,53.82,162405.0,46.3174,46.3346,46.283,46.3002,162405.0
2021-06-30 15:10:00,53.82,53.85,53.78,53.84,150571.0,46.3002,46.326,46.2658,46.3174,150571.0
2021-06-30 15:20:00,53.84,53.9,53.82,53.89,457600.0,46.3174,46.369,46.3002,46.3604,457600.0
2021-06-30 15:30:00,53.89,53.93,53.87,53.9,672725.0,46.3604,46.3948,46.3432,46.369,672725.0
2021-06-30 15:40:00,53.91,53.91,53.77,53.79,992179.0,46.3776,46.3776,46.2572,46.2744,992179.0
2021-06-30 15:50:00,53.79,53.91,53.78,53.85,2340984.0,46.2744,46.3776,46.2658,46.326,2340984.0
2021-07-01 09:30:00,55.14,55.27,54.69,54.87,2614436.0,47.4358,47.5476,47.0487,47.2035,2614436.0
2021-07-01 09:40:00,54.86,55.06,54.53,54.65,1307276.0,47.1949,47.367,46.911,47.0142,1307276.0
2021-07-01 09:50:00,54.65,54.65,54.3,54.53,1293433.0,47.0142,47.0142,46.7132,46.911,1293433.0
2021-07-01 10:00:00,54.53,54.75,54.47,54.73,810483.0,46.911,47.1003,46.8594,47.0831,810483.0
2021-07-01 10:10:00,54.73,54.95,54.7,54.95,971233.0,47.0831,47.2723,47.0573,47.2723,971233.0
2021-07-01 10:20:00,54.95,55.04,54.81,54.87,579301.0,47.2723,47.3498,47.1519,47.2035,579301.0
2021-07-01 10:30:00,54.87,54.87,54.58,54.63,609293.0,47.2035,47.2035,46.954,46.997,609293.0
2021-07-01 10:40:00,54.62,54.8,54.6,54.76,398409.0,46.9884,47.1433,46.9712,47.1089,398409.0
2021-07-01 10:50:00,54.76,54.83,54.59,54.61,307244.0,47.1089,47.1691,46.9626,46.9798,307244.0
2021-07-01 11:00:00,54.6,54.79,54.58,54.75,489017.0,46.9712,47.1347,46.954,47.1003,489017.0
2021-07-01 11:10:00,54.76,54.78,54.55,54.55,305012.0,47.1089,47.1261,46.9282,46.9282,305012.0
2021-07-01 11:20:00,54.56,54.77,54.54,54.76,306856.0,46.9368,47.1175,46.9196,47.1089,306856.0
2021-07-01 11:30:00,54.75,54.84,54.74,54.75,296672.0,47.1003,47.1777,47.0917,47.1003,296672.0
2021-07-01 11:40:00,54.75,54.82,54.7,54.82,272237.0,47.1003,47.1605,47.0573,47.1605,272237.0
2021-07-01 11:50:00,54.82,54.9,54.81,54.89,368872.0,47.1605,47.2293,47.1519,47.2207,368872.0
2021-07-01 12:00:00,54.89,54.92,54.83,54.84,400694.0,47.2207,47.2465,47.1691,47.1777,400694.0
2021-07-01 12:10:00,54.85,54.9,54.78,54.9,261096.0,47.1863,47.2293,47.1261,47.2293,261096.0
2021-07-01 12:20:00,54.9,54.94,54.86,54.94,173066.0,47.2293,47.2637,47.1949,47.2637,173066.0
2021-07-01 12:30:00,54.94,55.01,54.92,55.01,463307.0,47.2637,47.324,47.2465,47.324,463307.0
2021-07-01 12:40:00,55.01,55.07,54.99,55.01,319292.0,47.324,47.3756,47.3067,47.324,319292.0
2021-07-01 12:50:00,55.01,55.04,54.96,54.99,313580.0,47.324,47.3498,47.2809,47.3067,313580.0
2021-07-01 13:00:00,54.99,55.13,54.97,55.13,205162.0,47.3067,47.4272,47.2895,47.4272,205162.0
2021-07-01 13:10:00,55.13,55.15,55.06,55.15,253757.0,47.4272,47.4444,47.367,47.4444,253757.0
2021-07-01 13:20:00,55.15,55.18,55.11,55.16,929566.0,47.4444,47.4702,47.41,47.453,929566.0
2021-07-01 13:30:00,55.16,55.18,55.04,55.05,513997.0,47.453,47.4702,47.3498,47.3584,513997.0
2021-07-01 13:40:00,55.06,55.06,54.8,54.83,536624.0,47.367,47.367,47.1433,47.1691,536624.0
2021-07-01 13:50:00,54.84,54.89,54.78,54.84,189628.0,47.1777,47.2207,47.1261,47.1777,189628.0
2021-07-01 14:00:00,54.84,54.86,54.66,54.68,533691.0,47.1777,47.1949,47.0229,47.0401,533691.0
2021-07-01 14:10:00,54.67,54.75,54.65,54.75,310583.0,47.0315,47.1003,47.0142,47.1003,310583.0
2021-07-01 14:20:00,54.74,54.85,54.72,54.85,272828.0,47.0917,47.1863,47.0745,47.1863,272828.0
2021-07-01 14:30:00,54.84,54.88,54.78,54.79,262447.0,47.1777,47.2121,47.1261,47.1347,262447.0
2021-07-01 14:40:00,54.79,54.82,54.73,54.81,140329.0,47.1347,47.1605,47.0831,47.1519,140329.0
2021-07-01 14:50:00,54.8,54.86,54.78,54.86,220072.0,47.1433,47.1949,47.1261,47.1949,220072.0
2021-07-01 15:00:00,54.86,54.89,54.8,54.82,330347.0,47.1949,47.2207,47.1433,47.1605,330347.0
2021-07-01 15:10:00,54.82,54.84,54.77,54.84,259049.0,47.1605,47.1777,47.1175,47.1777,259049.0
2021-07-01 15:20:00,54.84,54.86,54.78,54.81,419519.0,47.1777,47.1949,47.1261,47.1519,419519.0
2021-07-01 15:30:00,54.81,54.86,54.76,54.8,393947.0,47.1519,47.1949,47.1089,47.1433,393947.0
2021-07-01 15:40:00,54.8,54.85,54.78,54.8,1242947.0,47.1433,47.1863,47.1261,47.1433,1242947.0
2021-07-01 15:50:00,54.8,54.84,54.74,54.79,1934568.0,47.1433,47.1777,47.0917,47.1347,1934568.0
2021-07-02 09:30:00,54.6,54.62,54.11,54.38,1628470.0,46.9712,46.9884,46.5497,46.782,1628470.0
2021-07-02 09:40:00,54.38,54.39,54.2,54.22,1144143.0,46.782,46.7906,46.6271,46.6443,1144143.0
2021-07-02 09:50:00,54.21,54.44,54.21,54.41,522045.0,46.6357,46.8336,46.6357,46.8078,522045.0
2021-07-02 10:00:00,54.41,54.42,54.24,54.24,518962.0,46.8078,46.8164,46.6615,46.6615,518962.0
2021-07-02 10:10:00,54.23,54.37,54.15,54.35,521509.0,46.6529,46.7734,46.5841,46.7562,521509.0
2021-07-02 10:20:00,54.35,54.43,54.21,54.42,430671.0,46.7562,46.825,46.6357,46.8164,430671.0
2021-07-02 10:30:00,54.43,54.48,54.23,54.29,322628.0,46.825,46.868,46.6529,46.7045,322628.0
2021-07-02 10:40:00,54.3,54.43,54.28,54.38,184055.0,46.7132,46.825,46.6959,46.782,184055.0
2021-07-02 10:50:00,54.39,54.44,54.34,54.44,181686.0,46.7906,46.8336,46.7476,46.8336,181686.0
2021-07-02 11:00:00,54.44,54.46,54.4,54.45,190072.0,46.8336,46.8508,46.7992,46.8422,190072.0
2021-07-02 11:10:00,54.45,54.57,54.43,54.55,1005943.0,46.8422,46.9454,46.825,46.9282,1005943.0
2021-07-02 11:20:00,54.56,54.61,54.55,54.58,401828.0,46.9368,46.9798,46.9282,46.954,401828.0
2021-07-02 11:30:00,54.58,54.58,54.44,54.46,242288.0,46.954,46.954,46.8336,46.8508,242288.0
2021-07-02 11:40:00,54.47,54.48,54.43,54.48,145798.0,46.8594,46.868,46.825,46.868,145798.0
2021-07-02 11:50:00,54.47,54.49,54.4,54.48,291969.0,46.8594,46.8766,46.7992,46.868,291969.0
2021-07-02 12:00:00,54.47,54.51,54.42,54.43,160678.0,46.8594,46.8938,46.8164,46.825,160678.0
2021-07-02 12:10:00,54.42,54.47,54.39,54.44,143160.0,46.8164,46.8594,46.7906,46.8336,143160.0
2021-07-02 12:20:00,54.44,54.45,54.39,54.41,204155.0,46.8336,46.8422,46.7906,46.8078,204155.0
2021-07-02 12:30:00,54.41,54.51,54.37,54.47,312739.0,46.8078,46.8938,46.7734,46.8594,312739.0
2021-07-02 12:40:00,54.47,54.57,54.46,54.57,237171.0,46.8594,46.9454,46.8508,46.9454,237171.0
2021-07-02 12:50:00,54.57,54.64,54.53,54.6,251882.0,46.9454,47.0056,46.911,46.9712,251882.0
2021-07-02 13:00:00,54.6,54.68,54.58,54.64,390547.0,46.9712,47.0401,46.954,47.0056,390547.0
2021-07-02 13:10:00,54.64,54.67,54.59,54.63,140462.0,47.0056,47.0315,46.9626,46.997,140462.0
2021-07-02 13:20:00,54.64,54.66,54.6,54.64,131332.0,47.0056,47.0229,46.9712,47.0056,131332.0
2021-07-02 13:30:00,54.64,54.66,54.6,54.66,127149.0,47.0056,47.0229,46.9712,47.0229,127149.0
2021-07-02 13:40:00,54.66,54.67,54.59,54.65,172582.0,47.0229,47.0315,46.9626,47.0142,172582.0
2021-07-02 13:50:00,54.64,54.65,54.55,54.59,223749.0,47.0056,47.0142,46.9282,46.9626,223749.0
2021-07-02 14:00:00,54.59,54.64,54.57,54.61,424579.0,46.9626,47.0056,46.9454,46.9798,424579.0
2021-07-02 14:10:00,54.61,54.68,54.6,54.66,160263.0,46.9798,47.0401,46.9712,47.0229,160263.0
2021-07-02 14:20:00,54.66,54.7,54.62,54.68,158938.0,47.0229,47.0573,46.9884,47.0401,158938.0
2021-07-02 14:30:00,54.67,54.68,54.63,54.66,137578.0,47.0315,47.0401,46.997,47.0229,137578.0
2021-07-02 14:40:00,54.66,54.74,54.64,54.73,204416.0,47.0229,47.0917,47.0056,47.0831,204416.0
2021-07-02 14:50:00,54.73,54.74,54.69,54.71,239192.0,47.0831,47.0917,47.0487,47.0659,239192.0
2021-07-02 15:00:00,54.71,54.77,54.7,54.76,228586.0,47.0659,47.1175,47.0573,47.1089,228586.0
2021-07-02 15:10:00,54.76,54.87,54.75,54.85,251667.0,47.1089,47.2035,47.1003,47.1863,251667.0
2021-07-02 15:20:00,54.84,54.85,54.74,54.81,269097.0,47.1777,47.1863,47.0917,47.1519,269097.0
2021-07-02 15:30:00,54.81,54.85,54.75,54.75,288540.0,47.1519,47.1863,47.1003,47.1003,288540.0
2021-07-02 15:40:00,54.75,54.76,54.7,54.71,283078.0,47.1003,47.1089,47.0573,47.0659,283078.0
2021-07-02 15:50:00,54.72,54.76,54.64,54.68,1024450.0,47.0745,47.1089,47.0056,47.0401,1024450.0
2021-07-06 09:30:00,54.51,54.61,53.57,53.59,2540318.0,46.8938,46.9798,46.0851,46.1024,2540318.0
2021-07-06 09:40:00,53.59,53.81,53.38,53.8,2472693.0,46.1024,46.2916,45.9217,46.283,2472693.0
2021-07-06 09:50:00,53.8,54.13,53.76,53.99,1231530.0,46.283,46.5669,46.2486,46.4465,1231530.0
2021-07-06 10:00:00,53.98,53.98,53.56,53.61,1176224.0,46.4379,46.4379,46.0765,46.1196,1176224.0
2021-07-06 10:10:00,53.62,53.67,53.46,53.57,764344.0,46.1282,46.1712,45.9905,46.0851,764344.0
2021-07-06 10:20:00,53.57,53.57,53.44,53.46,715127.0,46.0851,46.0851,45.9733,45.9905,715127.0
2021-07-06 10:30:00,53.46,53.51,53.34,53.45,1602895.0,45.9905,46.0335,45.8873,45.9819,1602895.0
2021-07-06 10:40:00,53.45,53.46,53.28,53.32,517041.0,45.9819,45.9905,45.8357,45.8701,517041.0
2021-07-06 10:50:00,53.33,53.36,53.15,53.17,667394.0,45.8787,45.9045,45.7238,45.741,667394.0
2021-07-06 11:00:00,53.17,53.23,52.9,52.9,1563707.0,45.741,45.7927,45.5088,45.5088,1563707.0
2021-07-06 11:10:00,52.9,53.1,52.89,53.06,643192.0,45.5088,45.6808,45.5002,45.6464,643192.0
2021-07-06 11:20:00,53.06,53.11,52.95,53.11,629115.0,45.6464,45.6894,45.5518,45.6894,629115.0
2021-07-06 11:30:00,53.1,53.21,53.05,53.2,626443.0,45.6808,45.7754,45.6378,45.7668,626443.0
2021-07-06 11:40:00,53.2,53.25,53.17,53.23,472946.0,45.7668,45.8099,45.741,45.7927,472946.0
2021-07-06 11:50:00,53.23,53.23,53.04,53.1,327835.0,45.7927,45.7927,45.6292,45.6808,327835.0
2021-07-06 12:00:00,53.1,53.15,53.0,53.01,409981.0,45.6808,45.7238,45.5948,45.6034,409981.0
2021-07-06 12:10:00,53.01,53.12,52.99,53.03,508326.0,45.6034,45.698,45.5862,45.6206,508326.0
2021-07-06 12:20:00,53.04,53.04,52.87,52.97,474835.0,45.6292,45.6292,45.483,45.569,474835.0
2021-07-06 12:30:00,52.96,52.97,52.78,52.86,361291.0,45.5604,45.569,45.4055,45.4744,361291.0
2021-07-06 12:40:00,52.85,52.85,52.69,52.78,323368.0,45.4657,45.4657,45.3281,45.4055,323368.0
2021-07-06 12:50:00,52.78,52.81,52.75,52.81,226786.0,45.4055,45.4313,45.3797,45.4313,226786.0
2021-07-06 13:00:00,52.8,52.97,52.78,52.94,506033.0,45.4227,45.569,45.4055,45.5432,506033.0
2021-07-06 13:10:00,52.94,53.02,52.9,53.01,248938.0,45.5432,45.612,45.5088,45.6034,248938.0
2021-07-06 13:20:00,53.01,53.1,53.0,53.1,280198.0,45.6034,45.6808,45.5948,45.6808,280198.0
2021-07-06 13:30:00,53.09,53.14,53.05,53.11,252621.0,45.6722,45.7152,45.6378,45.6894,252621.0
2021-07-06 13:40:00,53.12,53.18,53.08,53.09,239769.0,45.698,45.7496,45.6636,45.6722,239769.0
2021-07-06 13:50:00,53.09,53.17,53.05,53.14,243147.0,45.6722,45.741,45.6378,45.7152,243147.0
2021-07-06 14:00:00,53.14,53.16,53.08,53.13,234456.0,45.7152,45.7324,45.6636,45.7066,234456.0
2021-07-06 14:10:00,53.12,53.13,53.02,53.07,304583.0,45.698,45.7066,45.612,45.655,304583.0
2021-07-06 14:20:00,53.07,53.12,53.04,53.05,310404.0,45.655,45.698,45.6292,45.6378,310404.0
2021-07-06 14:30:00,53.06,53.12,53.05,53.08,498050.0,45.6464,45.698,45.6378,45.6636,498050.0
2021-07-06 14:40:00,53.07,53.09,53.03,53.05,413101.0,45.655,45.6722,45.6206,45.6378,413101.0
2021-07-06 14:50:00,53.05,53.09,53.02,53.04,552101.0,45.6378,45.6722,45.612,45.6292,552101.0
2021-07-06 15:00:00,53.05,53.1,53.04,53.07,595272.0,45.6378,45.6808,45.6292,45.655,595272.0
2021-07-06 15:10:00,53.07,53.11,53.04,53.08,775926.0,45.655,45.6894,45.6292,45.6636,775926.0
2021-07-06 15:20:00,53.09,53.09,52.95,52.98,776129.0,45.6722,45.6722,45.5518,45.5776,776129.0
2021-07-06 15:30:00,52.98,53.0,52.9,52.94,883222.0,45.5776,45.5948,45.5088,45.5432,883222.0
2021-07-06 15:40:00,52.93,53.04,52.9,53.03,1212766.0,45.5346,45.6292,45.5088,45.6206,1212766.0
2021-07-06 15:50:00,53.04,53.04,52.91,52.91,2626745.0,45.6292,45.6292,45.5174,45.5174,2626745.0
2021-07-07 09:30:00,52.83,53.32,52.74,52.94,1575793.0,45.4485,45.8701,45.3711,45.5432,1575793.0
2021-07-07 09:40:00,52.94,53.01,52.55,52.68,1099261.0,45.5432,45.6034,45.2077,45.3195,1099261.0
2021-07-07 09:50:00,52.68,52.68,52.35,52.47,1774303.0,45.3195,45.3195,45.0356,45.1388,1774303.0
2021-07-07 10:00:00,52.46,52.46,52.0,52.03,1650883.0,45.1302,45.1302,44.7345,44.7603,1650883.0
2021-07-07 10:10:00,52.03,52.16,51.87,51.9,1302653.0,44.7603,44.8722,44.6227,44.6485,1302653.0
2021-07-07 10:20:00,51.9,51.95,51.47,51.51,2014395.0,44.6485,44.6915,44.2786,44.313,2014395.0
2021-07-07 10:30:00,51.5,51.83,51.47,51.64,2010917.0,44.3044,44.5883,44.2786,44.4248,2010917.0
2021-07-07 10:40:00,51.64,51.73,51.53,51.68,1278285.0,44.4248,44.5022,44.3302,44.4592,1278285.0
2021-07-07 10:50:00,51.68,51.79,51.58,51.78,1071124.0,44.4592,44.5539,44.3732,44.5452,1071124.0
2021-07-07 11:00:00,51.78,52.05,51.67,51.88,929091.0,44.5452,44.7775,44.4506,44.6313,929091.0
2021-07-07 11:10:00,51.88,51.97,51.82,51.9,568032.0,44.6313,44.7087,44.5797,44.6485,568032.0
2021-07-07 11:20:00,51.89,51.99,51.87,51.97,653851.0,44.6399,44.7259,44.6227,44.7087,653851.0
2021-07-07 11:30:00,51.97,52.22,51.96,52.14,743369.0,44.7087,44.9238,44.7001,44.8549,743369.0
2021-07-07 11:40:00,52.13,52.16,51.93,51.97,461245.0,44.8463,44.8722,44.6743,44.7087,461245.0
2021-07-07 11:50:00,51.97,52.02,51.8,51.84,306475.0,44.7087,44.7517,44.5625,44.5969,306475.0
2021-07-07 12:00:00,51.84,51.96,51.79,51.93,307484.0,44.5969,44.7001,44.5539,44.6743,307484.0
2021-07-07 12:10:00,51.95,52.13,51.94,52.12,667673.0,44.6915,44.8463,44.6829,44.8377,667673.0
2021-07-07 12:20:00,52.13,52.18,52.11,52.16,402326.0,44.8463,44.8894,44.8291,44.8722,402326.0
2021-07-07 12:30:00,52.16,52.28,52.16,52.25,479645.0,44.8722,44.9754,44.8722,44.9496,479645.0
2021-07-07 12:40:00,52.25,52.28,52.19,52.26,310476.0,44.9496,44.9754,44.898,44.9582,310476.0
2021-07-07 12:50:00,52.26,52.26,52.1,52.14,484794.0,44.9582,44.9582,44.8205,44.8549,484794.0
2021-07-07 13:00:00,52.14,52.22,52.05,52.07,353121.0,44.8549,44.9238,44.7775,44.7947,353121.0
2021-07-07 13:10:00,52.06,52.14,52.04,52.05,434425.0,44.7861,44.8549,44.7689,44.7775,434425.0
2021-07-07 13:20:00,52.05,52.06,51.96,51.99,283015.0,44.7775,44.7861,44.7001,44.7259,283015.0
2021-07-07 13:30:00,52.0,52.08,51.98,52.08,310681.0,44.7345,44.8033,44.7173,44.8033,310681.0
2021-07-07 13:40:00,52.07,52.1,52.03,52.1,136654.0,44.7947,44.8205,44.7603,44.8205,136654.0
2021-07-07 13:50:00,52.1,52.11,52.0,52.01,193208.0,44.8205,44.8291,44.7345,44.7431,193208.0
2021-07-07 14:00:00,52.0,52.33,52.0,52.3,460416.0,44.7345,45.0184,44.7345,44.9926,460416.0
2021-07-07 14:10:00,52.3,52.3,52.15,52.29,477933.0,44.9926,44.9926,44.8636,44.984,477933.0
2021-07-07 14:20:00,52.28,52.29,52.14,52.15,257033.0,44.9754,44.984,44.8549,44.8636,257033.0
2021-07-07 14:30:00,52.15,52.15,52.04,52.05,314142.0,44.8636,44.8636,44.7689,44.7775,314142.0
2021-07-07 14:40:00,52.06,52.12,52.04,52.08,218091.0,44.7861,44.8377,44.7689,44.8033,218091.0
2021-07-07 14:50:00,52.08,52.19,52.07,52.18,353093.0,44.8033,44.898,44.7947,44.8894,353093.0
2021-07-07 15:00:00,52.17,52.23,52.16,52.22,537781.0,44.8808,44.9324,44.8722,44.9238,537781.0
2021-07-07 15:10:00,52.21,52.27,52.2,52.23,278055.0,44.9152,44.9668,44.9066,44.9324,278055.0
2021-07-07 15:20:00,52.24,52.32,52.22,52.23,583441.0,44.941,45.0098,44.9238,44.9324,583441.0
2021-07-07 15:30:00,52.23,52.23,52.07,52.13,560891.0,44.9324,44.9324,44.7947,44.8463,560891.0
2021-07-07 15:40:00,52.13,52.14,52.05,52.09,610034.0,44.8463,44.8549,44.7775,44.8119,610034.0
2021-07-07 15:50:00,52.1,52.13,51.97,52.02,1600246.0,44.8205,44.8463,44.7087,44.7517,1600246.0
2021-07-08 09:30:00,51.1,51.75,51.03,51.16,2624276.0,43.9603,44.5194,43.9,44.0119,2624276.0
2021-07-08 09:40:00,51.15,51.37,50.95,51.36,1387831.0,44.0033,44.1925,43.8312,44.1839,1387831.0
2021-07-08 09:50:00,51.35,51.42,51.21,51.36,764237.0,44.1753,44.2355,44.0549,44.1839,764237.0
2021-07-08 10:00:00,51.36,51.64,51.13,51.52,987964.0,44.1839,44.4248,43.9861,44.3216,987964.0
2021-07-08 10:10:00,51.51,51.61,51.31,51.36,644267.0,44.313,44.399,44.1409,44.1839,644267.0
2021-07-08 10:20:00,51.35,51.58,51.24,51.58,574196.0,44.1753,44.3732,44.0807,44.3732,574196.0
2021-07-08 10:30:00,51.58,51.7,51.49,51.51,559691.0,44.3732,44.4764,44.2958,44.313,559691.0
2021-07-08 10:40:00,51.52,51.67,51.48,51.55,395893.0,44.3216,44.4506,44.2872,44.3474,395893.0
2021-07-08 10:50:00,51.56,51.76,51.55,51.64,426059.0,44.356,44.528,44.3474,44.4248,426059.0
2021-07-08 11:00:00,51.64,52.14,51.63,52.02,918992.0,44.4248,44.8549,44.4162,44.7517,918992.0
2021-07-08 11:10:00,52.03,52.12,51.92,51.98,481612.0,44.7603,44.8377,44.6657,44.7173,481612.0
2021-07-08 11:20:00,51.97,52.03,51.79,51.86,493867.0,44.7087,44.7603,44.5539,44.6141,493867.0
2021-07-08 11:30:00,51.85,52.06,51.85,51.99,372853.0,44.6055,44.7861,44.6055,44.7259,372853.0
2021-07-08 11:40:00,51.99,52.17,51.99,52.16,279351.0,44.7259,44.8808,44.7259,44.8722,279351.0
2021-07-08 11:50:00,52.16,52.22,52.11,52.12,411563.0,44.8722,44.9238,44.8291,44.8377,411563.0
2021-07-08 12:00:00,52.13,52.24,52.12,52.17,153597.0,44.8463,44.941,44.8377,44.8808,153597.0
2021-07-08 12:10:00,52.16,52.17,52.03,52.07,305878.0,44.8722,44.8808,44.7603,44.7947,305878.0
2021-07-08 12:20:00,52.07,52.12,51.97,52.07,236522.0,44.7947,44.8377,44.7087,44.7947,236522.0
2021-07-08 12:30:00,52.07,52.11,51.99,52.09,190646.0,44.7947,44.8291,44.7259,44.8119,190646.0
2021-07-08 12:40:00,52.09,52.18,52.05,52.17,579629.0,44.8119,44.8894,44.7775,44.8808,579629.0
2021-07-08 12:50:00,52.17,52.18,52.05,52.09,269468.0,44.8808,44.8894,44.7775,44.8119,269468.0
2021-07-08 13:00:00,52.08,52.1,51.92,51.96,234998.0,44.8033,44.8205,44.6657,44.7001,234998.0
2021-07-08 13:10:00,51.96,51.96,51.81,51.86,266222.0,44.7001,44.7001,44.5711,44.6141,266222.0
2021-07-08 13:20:00,51.85,51.88,51.74,51.87,363053.0,44.6055,44.6313,44.5108,44.6227,363053.0
2021-07-08 13:30:00,51.86,51.87,51.74,51.85,198163.0,44.6141,44.6227,44.5108,44.6055,198163.0
2021-07-08 13:40:00,51.86,51.86,51.72,51.72,208586.0,44.6141,44.6141,44.4936,44.4936,208586.0
2021-07-08 13:50:00,51.73,51.78,51.68,51.77,304373.0,44.5022,44.5452,44.4592,44.5366,304373.0
2021-07-08 14:00:00,51.77,51.79,51.69,51.7,244473.0,44.5366,44.5539,44.4678,44.4764,244473.0
2021-07-08 14:10:00,51.7,51.81,51.6,51.63,246193.0,44.4764,44.5711,44.3904,44.4162,246193.0
2021-07-08 14:20:00,51.63,51.66,51.59,51.6,479575.0,44.4162,44.442,44.3818,44.3904,479575.0
2021-07-08 14:30:00,51.6,51.66,51.56,51.64,273725.0,44.3904,44.442,44.356,44.4248,273725.0
2021-07-08 14:40:00,51.64,51.64,51.51,51.53,313363.0,44.4248,44.4248,44.313,44.3302,313363.0
2021-07-08 14:50:00,51.54,51.58,51.5,51.52,403111.0,44.3388,44.3732,44.3044,44.3216,403111.0
2021-07-08 15:00:00,51.52,51.63,51.51,51.62,752593.0,44.3216,44.4162,44.313,44.4076,752593.0
2021-07-08 15:10:00,51.62,51.64,51.51,51.57,437314.0,44.4076,44.4248,44.313,44.3646,437314.0
2021-07-08 15:20:00,51.57,51.71,51.56,51.71,437860.0,44.3646,44.485,44.356,44.485,437860.0
2021-07-08 15:30:00,51.71,51.78,51.68,51.69,590445.0,44.485,44.5452,44.4592,44.4678,590445.0
2021-07-08 15:40:00,51.69,51.7,51.51,51.55,751933.0,44.4678,44.4764,44.313,44.3474,751933.0
2021-07-08 15:50:00,51.55,51.76,51.53,51.76,2290023.0,44.3474,44.528,44.3302,44.528,2290023.0
2021-07-09 09:30:00,52.41,52.44,51.8,51.92,1931013.0,45.0872,45.113,44.5625,44.6657,1931013.0
2021-07-09 09:40:00,51.92,52.41,51.89,52.25,1166495.0,44.6657,45.0872,44.6399,44.9496,1166495.0
2021-07-09 09:50:00,52.25,52.47,52.25,52.31,700143.0,44.9496,45.1388,44.9496,45.0012,700143.0
2021-07-09 10:00:00,52.31,52.47,52.29,52.43,1054116.0,45.0012,45.1388,44.984,45.1044,1054116.0
2021-07-09 10:10:00,52.44,52.55,52.32,52.54,492882.0,45.113,45.2077,45.0098,45.1991,492882.0
2021-07-09 10:20:00,52.54,52.64,52.5,52.63,865616.0,45.1991,45.2851,45.1646,45.2765,865616.0
2021-07-09 10:30:00,52.63,52.81,52.62,52.76,795845.0,45.2765,45.4313,45.2679,45.3883,795845.0
2021-07-09 10:40:00,52.76,52.84,52.57,52.62,763488.0,45.3883,45.4571,45.2249,45.2679,763488.0
2021-07-09 10:50:00,52.62,52.64,52.38,52.47,503879.0,45.2679,45.2851,45.0614,45.1388,503879.0
2021-07-09 11:00:00,52.48,52.62,52.38,52.59,515278.0,45.1474,45.2679,45.0614,45.2421,515278.0
2021-07-09 11:10:00,52.59,52.63,52.52,52.57,219276.0,45.2421,45.2765,45.1819,45.2249,219276.0
2021-07-09 11:20:00,52.57,52.6,52.53,52.56,290427.0,45.2249,45.2507,45.1905,45.2163,290427.0
2021-07-09 11:30:00,52.56,52.68,52.56,52.68,213027.0,45.2163,45.3195,45.2163,45.3195,213027.0
2021-07-09 11:40:00,52.68,52.74,52.61,52.63,231840.0,45.3195,45.3711,45.2593,45.2765,231840.0
2021-07-09 11:50:00,52.63,52.68,52.56,52.59,255626.0,45.2765,45.3195,45.2163,45.2421,255626.0
2021-07-09 12:00:00,52.6,52.62,52.52,52.61,203505.0,45.2507,45.2679,45.1819,45.2593,203505.0
2021-07-09 12:10:00,52.61,52.62,52.55,52.59,168053.0,45.2593,45.2679,45.2077,45.2421,168053.0
2021-07-09 12:20:00,52.59,52.61,52.52,52.54,230276.0,45.2421,45.2593,45.1819,45.1991,230276.0
2021-07-09 12:30:00,52.54,52.56,52.47,52.48,210963.0,45.1991,45.2163,45.1388,45.1474,210963.0
2021-07-09 12:40:00,52.48,52.62,52.48,52.59,131966.0,45.1474,45.2679,45.1474,45.2421,131966.0
2021-07-09 12:50:00,52.58,52.63,52.54,52.62,149842.0,45.2335,45.2765,45.1991,45.2679,149842.0
2021-07-09 13:00:00,52.63,52.67,52.59,52.59,288629.0,45.2765,45.3109,45.2421,45.2421,288629.0
2021-07-09 13:10:00,52.59,52.63,52.54,52.6,146629.0,45.2421,45.2765,45.1991,45.2507,146629.0
2021-07-09 13:20:00,52.6,52.66,52.58,52.62,138918.0,45.2507,45.3023,45.2335,45.2679,138918.0
2021-07-09 13:30:00,52.62,52.63,52.47,52.49,241694.0,45.2679,45.2765,45.1388,45.156,241694.0
2021-07-09 13:40:00,52.48,52.56,52.48,52.53,155469.0,45.1474,45.2163,45.1474,45.1905,155469.0
2021-07-09 13:50:00,52.53,52.61,52.52,52.59,315125.0,45.1905,45.2593,45.1819,45.2421,315125.0
2021-07-09 14:00:00,52.59,52.63,52.54,52.61,332919.0,45.2421,45.2765,45.1991,45.2593,332919.0
2021-07-09 14:10:00,52.61,52.73,52.61,52.73,449789.0,45.2593,45.3625,45.2593,45.3625,449789.0
2021-07-09 14:20:00,52.72,52.79,52.67,52.77,799911.0,45.3539,45.4141,45.3109,45.3969,799911.0
2021-07-09 14:30:00,52.76,52.82,52.73,52.78,1520259.0,45.3883,45.4399,45.3625,45.4055,1520259.0
2021-07-09 14:40:00,52.79,52.81,52.75,52.78,847608.0,45.4141,45.4313,45.3797,45.4055,847608.0
2021-07-09 14:50:00,52.79,52.82,52.74,52.76,429949.0,45.4141,45.4399,45.3711,45.3883,429949.0
2021-07-09 15:00:00,52.76,52.82,52.75,52.8,482237.0,45.3883,45.4399,45.3797,45.4227,482237.0
2021-07-09 15:10:00,52.8,52.86,52.78,52.84,478384.0,45.4227,45.4744,45.4055,45.4571,478384.0
2021-07-09 15:20:00,52.84,52.86,52.77,52.84,455106.0,45.4571,45.4744,45.3969,45.4571,455106.0
2021-07-09 15:30:00,52.84,52.88,52.81,52.88,431708.0,45.4571,45.4916,45.4313,45.4916,431708.0
2021-07-09 15:40:00,52.88,52.89,52.71,52.73,697235.0,45.4916,45.5002,45.3453,45.3625,697235.0
2021-07-09 15:50:00,52.73,52.83,52.72,52.81,2047795.0,45.3625,45.4485,45.3539,45.4313,2047795.0
2021-07-12 09:30:00,52.28,52.39,51.88,52.35,1837294.0,44.9754,45.07,44.6313,45.0356,1837294.0
2021-07-12 09:40:00,52.35,52.57,52.13,52.55,798027.0,45.0356,45.2249,44.8463,45.2077,798027.0
2021-07-12 09:50:00,52.55,52.73,52.51,52.7,718926.0,45.2077,45.3625,45.1733,45.3367,718926.0
2021-07-12 10:00:00,52.7,52.98,52.7,52.84,532351.0,45.3367,45.5776,45.3367,45.4571,532351.0
2021-07-12 10:10:00,52.83,52.95,52.74,52.88,697337.0,45.4485,45.5518,45.3711,45.4916,697337.0
2021-07-12 10:20:00,52.88,52.99,52.81,52.94,334154.0,45.4916,45.5862,45.4313,45.5432,334154.0
2021-07-12 10:30:00,52.94,53.08,52.87,52.92,684973.0,45.5432,45.6636,45.483,45.526,684973.0
2021-07-12 10:40:00,52.93,52.98,52.66,52.68,343140.0,45.5346,45.5776,45.3023,45.3195,343140.0
2021-07-12 10:50:00,52.68,52.74,52.61,52.72,415018.0,45.3195,45.3711,45.2593,45.3539,415018.0
2021-07-12 11:00:00,52.72,52.76,52.62,52.63,324021.0,45.3539,45.3883,45.2679,45.2765,324021.0
2021-07-12 11:10:00,52.64,52.76,52.59,52.75,297339.0,45.2851,45.3883,45.2421,45.3797,297339.0
2021-07-12 11:20:00,52.74,52.88,52.73,52.88,221459.0,45.3711,45.4916,45.3625,45.4916,221459.0
2021-07-12 11:30:00,52.87,52.87,52.71,52.77,215041.0,45.483,45.483,45.3453,45.3969,215041.0
2021-07-12 11:40:00,52.78,52.8,52.68,52.75,199134.0,45.4055,45.4227,45.3195,45.3797,199134.0
2021-07-12 11:50:00,52.75,52.82,52.71,52.82,300422.0,45.3797,45.4399,45.3453,45.4399,300422.0
2021-07-12 12:00:00,52.81,52.83,52.63,52.64,248608.0,45.4313,45.4485,45.2765,45.2851,248608.0
2021-07-12 12:10:00,52.64,52.73,52.61,52.7,292268.0,45.2851,45.3625,45.2593,45.3367,292268.0
2021-07-12 12:20:00,52.71,52.71,52.58,52.58,1691648.0,45.3453,45.3453,45.2335,45.2335,1691648.0
2021-07-12 12:30:00,52.57,52.73,52.55,52.7,685594.0,45.2249,45.3625,45.2077,45.3367,685594.0
2021-07-12 12:40:00,52.7,52.71,52.63,52.66,308234.0,45.3367,45.3453,45.2765,45.3023,308234.0
2021-07-12 12:50:00,52.66,52.67,52.57,52.62,401665.0,45.3023,45.3109,45.2249,45.2679,401665.0
2021-07-12 13:00:00,52.62,52.79,52.61,52.72,368632.0,45.2679,45.4141,45.2593,45.3539,368632.0
2021-07-12 13:10:00,52.72,52.79,52.67,52.68,427813.0,45.3539,45.4141,45.3109,45.3195,427813.0
2021-07-12 13:20:00,52.68,52.76,52.66,52.76,328794.0,45.3195,45.3883,45.3023,45.3883,328794.0
2021-07-12 13:30:00,52.75,52.81,52.74,52.79,291132.0,45.3797,45.4313,45.3711,45.4141,291132.0
2021-07-12 13:40:00,52.78,52.83,52.76,52.76,358200.0,45.4055,45.4485,45.3883,45.3883,358200.0
2021-07-12 13:50:00,52.76,52.77,52.67,52.72,254994.0,45.3883,45.3969,45.3109,45.3539,254994.0
2021-07-12 14:00:00,52.72,52.78,52.69,52.73,359205.0,45.3539,45.4055,45.3281,45.3625,359205.0
2021-07-12 14:10:00,52.73,52.75,52.68,52.75,214959.0,45.3625,45.3797,45.3195,45.3797,214959.0
2021-07-12 14:20:00,52.75,52.89,52.74,52.88,221277.0,45.3797,45.5002,45.3711,45.4916,221277.0
2021-07-12 14:30:00,52.88,52.95,52.87,52.91,200652.0,45.4916,45.5518,45.483,45.5174,200652.0
2021-07-12 14:40:00,52.91,52.95,52.89,52.94,223562.0,45.5174,45.5518,45.5002,45.5432,223562.0
2021-07-12 14:50:00,52.93,53.02,52.92,53.02,194286.0,45.5346,45.612,45.526,45.612,194286.0
2021-07-12 15:00:00,53.01,53.05,52.99,53.01,214888.0,45.6034,45.6378,45.5862,45.6034,214888.0
2021-07-12 15:10:00,53.01,53.05,52.98,52.98,233856.0,45.6034,45.6378,45.5776,45.5776,233856.0
2021-07-12 15:20:00,52.98,53.09,52.98,53.08,360296.0,45.5776,45.6722,45.5776,45.6636,360296.0
2021-07-12 15:30:00,53.08,53.08,52.82,52.83,367223.0,45.6636,45.6636,45.4399,45.4485,367223.0
2021-07-12 15:40:00,52.84,52.9,52.79,52.86,572991.0,45.4571,45.5088,45.4141,45.4744,572991.0
2021-07-12 15:50:00,52.86,52.92,52.71,52.75,1689825.0,45.4744,45.526,45.3453,45.3797,1689825.0
2021-07-13 09:30:00,52.56,52.75,52.25,52.74,1653850.0,45.2163,45.3797,44.9496,45.3711,1653850.0
2021-07-13 09:40:00,52.73,52.76,52.49,52.6,791301.0,45.3625,45.3883,45.156,45.2507,791301.0
2021-07-13 09:50:00,52.59,52.61,52.43,52.44,487092.0,45.2421,45.2593,45.1044,45.113,487092.0
2021-07-13 10:00:00,52.44,52.44,52.19,52.36,2509386.0,45.113,45.113,44.898,45.0442,2509386.0
2021-07-13 10:10:00,52.36,52.41,52.24,52.31,536174.0,45.0442,45.0872,44.941,45.0012,536174.0
2021-07-13 10:20:00,52.32,52.35,52.17,52.23,411209.0,45.0098,45.0356,44.8808,44.9324,411209.0
2021-07-13 10:30:00,52.22,52.34,52.2,52.23,433640.0,44.9238,45.027,44.9066,44.9324,433640.0
2021-07-13 10:40:00,52.23,52.23,52.06,52.11,998972.0,44.9324,44.9324,44.7861,44.8291,998972.0
2021-07-13 10:50:00,52.11,52.39,52.09,52.36,603728.0,44.8291,45.07,44.8119,45.0442,603728.0
2021-07-13 11:00:00,52.35,52.41,52.23,52.4,375776.0,45.0356,45.0872,44.9324,45.0786,375776.0
2021-07-13 11:10:00,52.39,52.43,52.32,52.37,358231.0,45.07,45.1044,45.0098,45.0528,358231.0
2021-07-13 11:20:00,52.37,52.4,52.27,52.34,416676.0,45.0528,45.0786,44.9668,45.027,416676.0
2021-07-13 11:30:00,52.33,52.43,52.3,52.43,508998.0,45.0184,45.1044,44.9926,45.1044,508998.0
2021-07-13 11:40:00,52.43,52.46,52.39,52.44,374795.0,45.1044,45.1302,45.07,45.113,374795.0
2021-07-13 11:50:00,52.45,52.46,52.35,52.41,308737.0,45.1216,45.1302,45.0356,45.0872,308737.0
2021-07-13 12:00:00,52.41,52.52,52.39,52.5,576965.0,45.0872,45.1819,45.07,45.1646,576965.0
2021-07-13 12:10:00,52.51,52.53,52.39,52.4,299378.0,45.1733,45.1905,45.07,45.0786,299378.0
2021-07-13 12:20:00,52.4,52.46,52.39,52.43,235242.0,45.0786,45.1302,45.07,45.1044,235242.0
2021-07-13 12:30:00,52.43,52.51,52.42,52.48,543629.0,45.1044,45.1733,45.0958,45.1474,543629.0
2021-07-13 12:40:00,52.48,52.53,52.41,52.46,573847.0,45.1474,45.1905,45.0872,45.1302,573847.0
2021-07-13 12:50:00,52.46,52.53,52.44,52.46,616301.0,45.1302,45.1905,45.113,45.1302,616301.0
2021-07-13 13:00:00,52.46,52.53,52.42,52.46,485161.0,45.1302,45.1905,45.0958,45.1302,485161.0
2021-07-13 13:10:00,52.45,52.46,52.35,52.36,246084.0,45.1216,45.1302,45.0356,45.0442,246084.0
2021-07-13 13:20:00,52.37,52.57,52.36,52.55,393828.0,45.0528,45.2249,45.0442,45.2077,393828.0
2021-07-13 13:30:00,52.55,52.58,52.48,52.58,282330.0,45.2077,45.2335,45.1474,45.2335,282330.0
2021-07-13 13:40:00,52.58,52.64,52.54,52.64,323021.0,45.2335,45.2851,45.1991,45.2851,323021.0
2021-07-13 13:50:00,52.64,52.84,52.64,52.82,414823.0,45.2851,45.4571,45.2851,45.4399,414823.0
2021-07-13 14:00:00,52.82,52.82,52.64,52.68,295157.0,45.4399,45.4399,45.2851,45.3195,295157.0
2021-07-13 14:10:00,52.68,52.72,52.66,52.68,184327.0,45.3195,45.3539,45.3023,45.3195,184327.0
2021-07-13 14:20:00,52.69,52.73,52.62,52.64,452864.0,45.3281,45.3625,45.2679,45.2851,452864.0
2021-07-13 14:30:00,52.63,52.66,52.61,52.62,168398.0,45.2765,45.3023,45.2593,45.2679,168398.0
2021-07-13 14:40:00,52.63,52.64,52.53,52.57,235658.0,45.2765,45.2851,45.1905,45.2249,235658.0
2021-07-13 14:50:00,52.56,52.57,52.47,52.47,458854.0,45.2163,45.2249,45.1388,45.1388,458854.0
2021-07-13 15:00:00,52.47,52.56,52.47,52.5,229450.0,45.1388,45.2163,45.1388,45.1646,229450.0
2021-07-13 15:10:00,52.5,52.52,52.44,52.45,590814.0,45.1646,45.1819,45.113,45.1216,590814.0
2021-07-13 15:20:00,52.46,52.47,52.39,52.43,482040.0,45.1302,45.1388,45.07,45.1044,482040.0
2021-07-13 15:30:00,52.42,52.46,52.31,52.33,444978.0,45.0958,45.1302,45.0012,45.0184,444978.0
2021-07-13 15:40:00,52.32,52.42,52.3,52.39,581925.0,45.0098,45.0958,44.9926,45.07,581925.0
2021-07-13 15:50:00,52.39,52.44,52.33,52.38,2561587.0,45.07,45.113,45.0184,45.0614,2561587.0
2021-07-14 09:30:00,52.53,53.14,52.53,53.07,1253529.0,45.1905,45.7152,45.1905,45.655,1253529.0
2021-07-14 09:40:00,53.07,53.1,52.47,52.48,862787.0,45.655,45.6808,45.1388,45.1474,862787.0
2021-07-14 09:50:00,52.48,52.52,52.32,52.33,830543.0,45.1474,45.1819,45.0098,45.0184,830543.0
2021-07-14 10:00:00,52.34,52.36,52.09,52.17,667046.0,45.027,45.0442,44.8119,44.8808,667046.0
2021-07-14 10:10:00,52.16,52.37,52.13,52.31,728722.0,44.8722,45.0528,44.8463,45.0012,728722.0
2021-07-14 10:20:00,52.31,52.43,52.23,52.3,399944.0,45.0012,45.1044,44.9324,44.9926,399944.0
2021-07-14 10:30:00,52.31,52.33,51.95,52.04,928183.0,45.0012,45.0184,44.6915,44.7689,928183.0
2021-07-14 10:40:00,52.04,52.13,51.97,52.13,446742.0,44.7689,44.8463,44.7087,44.8463,446742.0
2021-07-14 10:50:00,52.13,52.13,51.88,51.89,360016.0,44.8463,44.8463,44.6313,44.6399,360016.0
2021-07-14 11:00:00,51.89,51.93,51.8,51.81,639944.0,44.6399,44.6743,44.5625,44.5711,639944.0
2021-07-14 11:10:00,51.8,51.91,51.79,51.82,508235.0,44.5625,44.6571,44.5539,44.5797,508235.0
2021-07-14 11:20:00,51.82,51.82,51.6,51.68,338762.0,44.5797,44.5797,44.3904,44.4592,338762.0
2021-07-14 11:30:00,51.68,51.81,51.38,51.38,1555176.0,44.4592,44.5711,44.2011,44.2011,1555176.0
2021-07-14 11:40:00,51.39,51.4,51.22,51.24,1286114.0,44.2097,44.2183,44.0635,44.0807,1286114.0
2021-07-14 11:50:00,51.25,51.26,51.02,51.06,1401472.0,44.0893,44.0979,43.8914,43.9258,1401472.0
2021-07-14 12:00:00,51.06,51.36,51.04,51.26,880833.0,43.9258,44.1839,43.9086,44.0979,880833.0
2021-07-14 12:10:00,51.26,51.31,51.09,51.1,441387.0,44.0979,44.1409,43.9517,43.9603,441387.0
2021-07-14 12:20:00,51.09,51.32,51.06,51.31,591533.0,43.9517,44.1495,43.9258,44.1409,591533.0
2021-07-14 12:30:00,51.32,51.45,51.25,51.43,492283.0,44.1495,44.2614,44.0893,44.2442,492283.0
2021-07-14 12:40:00,51.43,51.44,51.18,51.25,396234.0,44.2442,44.2528,44.0291,44.0893,396234.0
2021-07-14 12:50:00,51.24,51.34,51.19,51.32,314558.0,44.0807,44.1667,44.0377,44.1495,314558.0
2021-07-14 13:00:00,51.31,51.45,51.25,51.3,310442.0,44.1409,44.2614,44.0893,44.1323,310442.0
2021-07-14 13:10:00,51.3,51.38,51.1,51.13,472406.0,44.1323,44.2011,43.9603,43.9861,472406.0
2021-07-14 13:20:00,51.13,51.31,51.08,51.2,724561.0,43.9861,44.1409,43.9431,44.0463,724561.0
2021-07-14 13:30:00,51.21,51.36,51.2,51.24,344819.0,44.0549,44.1839,44.0463,44.0807,344819.0
2021-07-14 13:40:00,51.23,51.28,51.16,51.24,424605.0,44.0721,44.1151,44.0119,44.0807,424605.0
2021-07-14 13:50:00,51.23,51.28,51.2,51.23,504970.0,44.0721,44.1151,44.0463,44.0721,504970.0
2021-07-14 14:00:00,51.23,51.3,51.07,51.11,313480.0,44.0721,44.1323,43.9345,43.9689,313480.0
2021-07-14 14:10:00,51.11,51.2,51.06,51.07,403175.0,43.9689,44.0463,43.9258,43.9345,403175.0
2021-07-14 14:20:00,51.08,51.11,50.97,50.98,655595.0,43.9431,43.9689,43.8484,43.857,655595.0
2021-07-14 14:30:00,50.99,51.05,50.96,51.02,381711.0,43.8656,43.9172,43.8398,43.8914,381711.0
2021-07-14 14:40:00,51.03,51.06,50.98,51.05,708640.0,43.9,43.9258,43.857,43.9172,708640.0
2021-07-14 14:50:00,51.05,51.08,50.89,50.91,598096.0,43.9172,43.9431,43.7796,43.7968,598096.0
2021-07-14 15:00:00,50.91,51.04,50.9,51.01,879964.0,43.7968,43.9086,43.7882,43.8828,879964.0
2021-07-14 15:10:00,51.02,51.02,50.88,50.91,583702.0,43.8914,43.8914,43.771,43.7968,583702.0
2021-07-14 15:20:00,50.91,50.93,50.76,50.8,676832.0,43.7968,43.814,43.6678,43.7022,676832.0
2021-07-14 15:30:00,50.8,50.81,50.64,50.68,1682299.0,43.7022,43.7108,43.5645,43.5989,1682299.0
2021-07-14 15:40:00,50.69,50.8,50.61,50.76,1780634.0,43.6075,43.7022,43.5387,43.6678,1780634.0
2021-07-14 15:50:00,50.75,50.86,50.67,50.81,2764339.0,43.6592,43.7538,43.5903,43.7108,2764339.0
2021-07-15 09:30:00,50.26,50.8,50.16,50.65,2483850.0,43.2376,43.7022,43.1516,43.5731,2483850.0
2021-07-15 09:40:00,50.64,50.65,50.36,50.52,972683.0,43.5645,43.5731,43.3237,43.4613,972683.0
2021-07-15 09:50:00,50.53,50.64,50.32,50.51,1032590.0,43.4699,43.5645,43.2892,43.4527,1032590.0
2021-07-15 10:00:00,50.5,50.69,50.49,50.59,815780.0,43.4441,43.6075,43.4355,43.5215,815780.0
2021-07-15 10:10:00,50.58,50.63,50.41,50.41,546952.0,43.5129,43.5559,43.3667,43.3667,546952.0
2021-07-15 10:20:00,50.42,50.44,50.28,50.3,560011.0,43.3753,43.3925,43.2548,43.272,560011.0
2021-07-15 10:30:00,50.31,50.31,50.15,50.24,714291.0,43.2806,43.2806,43.143,43.2204,714291.0
2021-07-15 10:40:00,50.24,50.4,50.19,50.4,794281.0,43.2204,43.3581,43.1774,43.3581,794281.0
2021-07-15 10:50:00,50.41,50.64,50.38,50.61,452079.0,43.3667,43.5645,43.3409,43.5387,452079.0
2021-07-15 11:00:00,50.62,50.71,50.39,50.5,734909.0,43.5473,43.6248,43.3495,43.4441,734909.0
2021-07-15 11:10:00,50.49,50.57,50.47,50.51,590745.0,43.4355,43.5043,43.4183,43.4527,590745.0
2021-07-15 11:20:00,50.52,50.63,50.51,50.61,330730.0,43.4613,43.5559,43.4527,43.5387,330730.0
2021-07-15 11:30:00,50.61,50.79,50.56,50.78,518805.0,43.5387,43.6936,43.4957,43.685,518805.0
2021-07-15 11:40:00,50.78,50.83,50.72,50.81,323439.0,43.685,43.728,43.6334,43.7108,323439.0
2021-07-15 11:50:00,50.82,50.87,50.69,50.7,750226.0,43.7194,43.7624,43.6075,43.6161,750226.0
2021-07-15 12:00:00,50.7,50.74,50.52,50.54,427636.0,43.6161,43.6506,43.4613,43.4785,427636.0
2021-07-15 12:10:00,50.54,50.71,50.53,50.57,486750.0,43.4785,43.6248,43.4699,43.5043,486750.0
2021-07-15 12:20:00,50.57,50.65,50.52,50.6,277943.0,43.5043,43.5731,43.4613,43.5301,277943.0
2021-07-15 12:30:00,50.6,50.61,50.5,50.52,339479.0,43.5301,43.5387,43.4441,43.4613,339479.0
2021-07-15 12:40:00,50.52,50.54,50.42,50.48,317185.0,43.4613,43.4785,43.3753,43.4269,317185.0
2021-07-15 12:50:00,50.48,50.48,50.36,50.37,290834.0,43.4269,43.4269,43.3237,43.3323,290834.0
2021-07-15 13:00:00,50.36,50.38,50.3,50.31,481910.0,43.3237,43.3409,43.272,43.2806,481910.0
2021-07-15 13:10:00,50.31,50.32,50.14,50.14,393622.0,43.2806,43.2892,43.1344,43.1344,393622.0
2021-07-15 13:20:00,50.14,50.24,50.11,50.19,583794.0,43.1344,43.2204,43.1086,43.1774,583794.0
2021-07-15 13:30:00,50.19,50.2,50.05,50.07,591426.0,43.1774,43.186,43.057,43.0742,591426.0
2021-07-15 13:40:00,50.08,50.1,49.91,49.95,502717.0,43.0828,43.1,42.9365,42.9709,502717.0
2021-07-15 13:50:00,49.94,50.03,49.87,49.88,617921.0,42.9623,43.0398,42.9021,42.9107,617921.0
2021-07-15 14:00:00,49.88,50.01,49.86,50.0,423544.0,42.9107,43.0226,42.8935,43.014,423544.0
2021-07-15 14:10:00,50.0,50.12,49.97,50.09,530211.0,43.014,43.1172,42.9881,43.0914,530211.0
2021-07-15 14:20:00,50.1,50.2,50.06,50.13,471160.0,43.1,43.186,43.0656,43.1258,471160.0
2021-07-15 14:30:00,50.13,50.15,50.07,50.08,220393.0,43.1258,43.143,43.0742,43.0828,220393.0
2021-07-15 14:40:00,50.08,50.1,50.02,50.09,267872.0,43.0828,43.1,43.0312,43.0914,267872.0
2021-07-15 14:50:00,50.09,50.11,50.03,50.08,261206.0,43.0914,43.1086,43.0398,43.0828,261206.0
2021-07-15 15:00:00,50.08,50.12,50.03,50.07,434623.0,43.0828,43.1172,43.0398,43.0742,434623.0
2021-07-15 15:10:00,50.07,50.07,49.97,50.01,1041461.0,43.0742,43.0742,42.9881,43.0226,1041461.0
2021-07-15 15:20:00,50.01,50.06,49.94,50.03,808916.0,43.0226,43.0656,42.9623,43.0398,808916.0
2021-07-15 15:30:00,50.03,50.07,50.0,50.07,856291.0,43.0398,43.0742,43.014,43.0742,856291.0
2021-07-15 15:40:00,50.06,50.09,50.01,50.05,1949132.0,43.0656,43.0914,43.0226,43.057,1949132.0
2021-07-15 15:50:00,50.05,50.13,50.02,50.09,2331483.0,43.057,43.1258,43.0312,43.0914,2331483.0
2021-07-16 09:30:00,50.49,50.5,50.06,50.07,1635255.0,43.4355,43.4441,43.0656,43.0742,1635255.0
2021-07-16 09:40:00,50.07,50.11,49.67,49.71,1274813.0,43.0742,43.1086,42.7301,42.7645,1274813.0
2021-07-16 09:50:00,49.72,49.92,49.68,49.88,818492.0,42.7731,42.9451,42.7387,42.9107,818492.0
2021-07-16 10:00:00,49.87,49.89,49.57,49.59,541188.0,42.9021,42.9193,42.644,42.6612,541188.0
2021-07-16 10:10:00,49.59,49.62,49.34,49.43,1391882.0,42.6612,42.687,42.4462,42.5236,1391882.0
2021-07-16 10:20:00,49.43,49.5,49.17,49.21,1343948.0,42.5236,42.5838,42.2999,42.3343,1343948.0
2021-07-16 10:30:00,49.21,49.42,49.17,49.29,1227763.0,42.3343,42.515,42.2999,42.4032,1227763.0
2021-07-16 10:40:00,49.28,49.28,48.99,49.05,1788808.0,42.3946,42.3946,42.1451,42.1967,1788808.0
2021-07-16 10:50:00,49.05,49.42,49.04,49.39,1130488.0,42.1967,42.515,42.1881,42.4892,1130488.0
2021-07-16 11:00:00,49.39,49.42,49.17,49.34,753306.0,42.4892,42.515,42.2999,42.4462,753306.0
2021-07-16 11:10:00,49.34,49.4,49.21,49.32,664298.0,42.4462,42.4978,42.3343,42.429,664298.0
2021-07-16 11:20:00,49.32,49.52,49.31,49.47,403763.0,42.429,42.601,42.4204,42.558,403763.0
2021-07-16 11:30:00,49.46,49.63,49.45,49.61,510857.0,42.5494,42.6956,42.5408,42.6784,510857.0
2021-07-16 11:40:00,49.62,49.64,49.49,49.49,723798.0,42.687,42.7043,42.5752,42.5752,723798.0
2021-07-16 11:50:00,49.5,49.54,49.46,49.5,378444.0,42.5838,42.6182,42.5494,42.5838,378444.0
2021-07-16 12:00:00,49.51,49.51,49.43,49.45,313095.0,42.5924,42.5924,42.5236,42.5408,313095.0
2021-07-16 12:10:00,49.46,49.51,49.41,49.44,247398.0,42.5494,42.5924,42.5064,42.5322,247398.0
2021-07-16 12:20:00,49.44,49.45,49.15,49.22,482854.0,42.5322,42.5408,42.2827,42.3429,482854.0
2021-07-16 12:30:00,49.22,49.29,49.21,49.27,339187.0,42.3429,42.4032,42.3343,42.3859,339187.0
2021-07-16 12:40:00,49.27,49.37,49.26,49.31,586209.0,42.3859,42.472,42.3773,42.4204,586209.0
2021-07-16 12:50:00,49.31,49.34,49.27,49.31,342039.0,42.4204,42.4462,42.3859,42.4204,342039.0
2021-07-16 13:00:00,49.32,49.35,49.23,49.23,261954.0,42.429,42.4548,42.3515,42.3515,261954.0
2021-07-16 13:10:00,49.23,49.23,49.13,49.16,428637.0,42.3515,42.3515,42.2655,42.2913,428637.0
2021-07-16 13:20:00,49.16,49.19,49.09,49.1,337480.0,42.2913,42.3171,42.2311,42.2397,337480.0
2021-07-16 13:30:00,49.09,49.12,49.02,49.06,431837.0,42.2311,42.2569,42.1709,42.2053,431837.0
2021-07-16 13:40:00,49.06,49.07,48.89,48.91,450141.0,42.2053,42.2139,42.059,42.0762,450141.0
2021-07-16 13:50:00,48.9,48.96,48.87,48.92,426377.0,42.0676,42.1193,42.0418,42.0849,426377.0
2021-07-16 14:00:00,48.92,48.94,48.85,48.93,439182.0,42.0849,42.1021,42.0246,42.0935,439182.0
2021-07-16 14:10:00,48.93,48.96,48.86,48.87,1090247.0,42.0935,42.1193,42.0332,42.0418,1090247.0
2021-07-16 14:20:00,48.86,48.9,48.76,48.77,779782.0,42.0332,42.0676,41.9472,41.9558,779782.0
2021-07-16 14:30:00,48.75,48.81,48.71,48.73,1041471.0,41.9386,41.9902,41.9042,41.9214,1041471.0
2021-07-16 14:40:00,48.73,48.77,48.67,48.68,355459.0,41.9214,41.9558,41.8698,41.8784,355459.0
2021-07-16 14:50:00,48.67,48.73,48.66,48.71,644541.0,41.8698,41.9214,41.8612,41.9042,644541.0
2021-07-16 15:00:00,48.72,48.72,48.58,48.63,699083.0,41.9128,41.9128,41.7924,41.8354,699083.0
2021-07-16 15:10:00,48.64,48.72,48.59,48.72,962745.0,41.844,41.9128,41.801,41.9128,962745.0
2021-07-16 15:20:00,48.72,48.78,48.63,48.65,959402.0,41.9128,41.9644,41.8354,41.8526,959402.0
2021-07-16 15:30:00,48.66,48.68,48.6,48.62,1078005.0,41.8612,41.8784,41.8096,41.8268,1078005.0
2021-07-16 15:40:00,48.62,48.74,48.59,48.63,1768118.0,41.8268,41.93,41.801,41.8354,1768118.0
2021-07-16 15:50:00,48.63,48.72,48.59,48.7,2239470.0,41.8354,41.9128,41.801,41.8956,2239470.0
2021-07-19 09:30:00,47.02,47.63,46.8,47.02,5182721.0,40.4503,40.9751,40.2611,40.4503,5182721.0
2021-07-19 09:40:00,47.02,47.02,46.72,46.76,2116320.0,40.4503,40.4503,40.1922,40.2266,2116320.0
2021-07-19 09:50:00,46.75,46.86,46.48,46.62,2048052.0,40.218,40.3127,39.9858,40.1062,2048052.0
2021-07-19 10:00:00,46.61,46.83,46.4,46.78,2251238.0,40.0976,40.2869,39.9169,40.2439,2251238.0
2021-07-19 10:10:00,46.77,46.82,46.33,46.41,1455867.0,40.2353,40.2783,39.8567,39.9256,1455867.0
2021-07-19 10:20:00,46.4,46.78,46.3,46.55,1901024.0,39.9169,40.2439,39.8309,40.046,1901024.0
2021-07-19 10:30:00,46.55,46.69,46.4,46.68,1274423.0,40.046,40.1664,39.9169,40.1578,1274423.0
2021-07-19 10:40:00,46.67,47.0,46.62,46.95,1331828.0,40.1492,40.4331,40.1062,40.3901,1331828.0
2021-07-19 10:50:00,46.95,46.95,46.41,46.55,947185.0,40.3901,40.3901,39.9256,40.046,947185.0
2021-07-19 11:00:00,46.55,46.8,46.48,46.77,1232548.0,40.046,40.2611,39.9858,40.2353,1232548.0
2021-07-19 11:10:00,46.77,46.87,46.68,46.82,1537730.0,40.2353,40.3213,40.1578,40.2783,1537730.0
2021-07-19 11:20:00,46.81,46.82,46.66,46.7,795439.0,40.2697,40.2783,40.1406,40.175,795439.0
2021-07-19 11:30:00,46.7,46.95,46.67,46.91,1225200.0,40.175,40.3901,40.1492,40.3557,1225200.0
2021-07-19 11:40:00,46.92,46.92,46.67,46.7,1013782.0,40.3643,40.3643,40.1492,40.175,1013782.0
2021-07-19 11:50:00,46.7,46.96,46.63,46.89,1004177.0,40.175,40.3987,40.1148,40.3385,1004177.0
2021-07-19 12:00:00,46.89,46.89,46.66,46.66,1170585.0,40.3385,40.3385,40.1406,40.1406,1170585.0
2021-07-19 12:10:00,46.66,46.73,46.59,46.61,792306.0,40.1406,40.2008,40.0804,40.0976,792306.0
2021-07-19 12:20:00,46.62,46.68,46.54,46.59,1190904.0,40.1062,40.1578,40.0374,40.0804,1190904.0
2021-07-19 12:30:00,46.59,46.59,46.43,46.44,1269684.0,40.0804,40.0804,39.9428,39.9514,1269684.0
2021-07-19 12:40:00,46.45,46.45,46.32,46.39,1282059.0,39.96,39.96,39.8481,39.9083,1282059.0
2021-07-19 12:50:00,46.39,46.49,46.32,46.46,1243252.0,39.9083,39.9944,39.8481,39.9686,1243252.0
2021-07-19 13:00:00,46.46,46.66,46.43,46.61,1136076.0,39.9686,40.1406,39.9428,40.0976,1136076.0
2021-07-19 13:10:00,46.6,46.64,46.45,46.51,695744.0,40.089,40.1234,39.96,40.0116,695744.0
2021-07-19 13:20:00,46.5,46.58,46.42,46.58,739249.0,40.003,40.0718,39.9342,40.0718,739249.0
2021-07-19 13:30:00,46.58,46.7,46.48,46.61,961062.0,40.0718,40.175,39.9858,40.0976,961062.0
2021-07-19 13:40:00,46.61,46.63,46.41,46.43,834320.0,40.0976,40.1148,39.9256,39.9428,834320.0
2021-07-19 13:50:00,46.42,46.53,46.39,46.45,852189.0,39.9342,40.0288,39.9083,39.96,852189.0
2021-07-19 14:00:00,46.45,46.67,46.44,46.47,695250.0,39.96,40.1492,39.9514,39.9772,695250.0
2021-07-19 14:10:00,46.48,46.58,46.44,46.58,680653.0,39.9858,40.0718,39.9514,40.0718,680653.0
2021-07-19 14:20:00,46.59,46.65,46.52,46.64,836023.0,40.0804,40.132,40.0202,40.1234,836023.0
2021-07-19 14:30:00,46.64,46.66,46.48,46.55,730369.0,40.1234,40.1406,39.9858,40.046,730369.0
2021-07-19 14:40:00,46.55,46.58,46.51,46.58,404766.0,40.046,40.0718,40.0116,40.0718,404766.0
2021-07-19 14:50:00,46.58,46.68,46.49,46.55,435144.0,40.0718,40.1578,39.9944,40.046,435144.0
2021-07-19 15:00:00,46.55,46.7,46.52,46.69,600086.0,40.046,40.175,40.0202,40.1664,600086.0
2021-07-19 15:10:00,46.69,46.74,46.54,46.56,911594.0,40.1664,40.2094,40.0374,40.0546,911594.0
2021-07-19 15:20:00,46.55,46.71,46.55,46.66,968888.0,40.046,40.1836,40.046,40.1406,968888.0
2021-07-19 15:30:00,46.66,46.75,46.59,46.73,1935349.0,40.1406,40.218,40.0804,40.2008,1935349.0
2021-07-19 15:40:00,46.73,46.85,46.67,46.84,2054824.0,40.2008,40.3041,40.1492,40.2955,2054824.0
2021-07-19 15:50:00,46.83,47.0,46.75,46.95,3943653.0,40.2869,40.4331,40.218,40.3901,3943653.0
2021-07-20 09:30:00,46.98,47.08,46.58,46.79,2589583.0,40.4159,40.5019,40.0718,40.2525,2589583.0
2021-07-20 09:40:00,46.8,47.02,46.66,47.0,1653458.0,40.2611,40.4503,40.1406,40.4331,1653458.0
2021-07-20 09:50:00,47.0,47.36,46.83,47.32,1495815.0,40.4331,40.7428,40.2869,40.7084,1495815.0
2021-07-20 10:00:00,47.32,47.39,47.19,47.23,1083334.0,40.7084,40.7686,40.5966,40.631,1083334.0
2021-07-20 10:10:00,47.23,47.64,47.15,47.63,1604124.0,40.631,40.9837,40.5622,40.9751,1604124.0
2021-07-20 10:20:00,47.64,48.01,47.6,47.96,2044068.0,40.9837,41.302,40.9493,41.259,2044068.0
2021-07-20 10:30:00,47.96,48.07,47.71,47.85,2907215.0,41.259,41.3536,41.0439,41.1644,2907215.0
2021-07-20 10:40:00,47.85,47.91,47.73,47.91,927277.0,41.1644,41.216,41.0611,41.216,927277.0
2021-07-20 10:50:00,47.91,48.06,47.86,48.05,1096643.0,41.216,41.345,41.173,41.3364,1096643.0
2021-07-20 11:00:00,48.05,48.09,47.82,47.89,1051103.0,41.3364,41.3708,41.1385,41.1988,1051103.0
2021-07-20 11:10:00,47.9,47.99,47.8,47.89,1282448.0,41.2074,41.2848,41.1213,41.1988,1282448.0
2021-07-20 11:20:00,47.88,47.97,47.83,47.84,1011708.0,41.1902,41.2676,41.1471,41.1557,1011708.0
2021-07-20 11:30:00,47.83,47.89,47.76,47.83,619827.0,41.1471,41.1988,41.0869,41.1471,619827.0
2021-07-20 11:40:00,47.84,48.01,47.84,47.99,883600.0,41.1557,41.302,41.1557,41.2848,883600.0
2021-07-20 11:50:00,48.0,48.04,47.96,48.03,617133.0,41.2934,41.3278,41.259,41.3192,617133.0
2021-07-20 12:00:00,48.03,48.06,47.72,47.73,589123.0,41.3192,41.345,41.0525,41.0611,589123.0
2021-07-20 12:10:00,47.73,47.85,47.67,47.81,1092698.0,41.0611,41.1644,41.0095,41.1299,1092698.0
2021-07-20 12:20:00,47.8,47.89,47.76,47.84,480651.0,41.1213,41.1988,41.0869,41.1557,480651.0
2021-07-20 12:30:00,47.83,47.98,47.8,47.97,513912.0,41.1471,41.2762,41.1213,41.2676,513912.0
2021-07-20 12:40:00,47.97,48.03,47.91,47.94,412343.0,41.2676,41.3192,41.216,41.2418,412343.0
2021-07-20 12:50:00,47.95,48.01,47.82,47.86,657090.0,41.2504,41.302,41.1385,41.173,657090.0
2021-07-20 13:00:00,47.86,47.89,47.58,47.61,810662.0,41.173,41.1988,40.9321,40.9579,810662.0
2021-07-20 13:10:00,47.6,47.67,47.52,47.56,648610.0,40.9493,41.0095,40.8805,40.9149,648610.0
2021-07-20 13:20:00,47.56,47.6,47.41,47.47,672512.0,40.9149,40.9493,40.7858,40.8374,672512.0
2021-07-20 13:30:00,47.48,47.56,47.46,47.49,625674.0,40.846,40.9149,40.8288,40.8547,625674.0
2021-07-20 13:40:00,47.49,47.53,47.4,47.46,483756.0,40.8547,40.8891,40.7772,40.8288,483756.0
2021-07-20 13:50:00,47.45,47.58,47.43,47.53,525972.0,40.8202,40.9321,40.803,40.8891,525972.0
2021-07-20 14:00:00,47.53,47.7,47.53,47.68,363964.0,40.8891,41.0353,40.8891,41.0181,363964.0
2021-07-20 14:10:00,47.68,47.72,47.65,47.68,623420.0,41.0181,41.0525,40.9923,41.0181,623420.0
2021-07-20 14:20:00,47.68,47.69,47.45,47.46,653159.0,41.0181,41.0267,40.8202,40.8288,653159.0
2021-07-20 14:30:00,47.47,47.55,47.46,47.47,464066.0,40.8374,40.9063,40.8288,40.8374,464066.0
2021-07-20 14:40:00,47.47,47.56,47.45,47.53,359539.0,40.8374,40.9149,40.8202,40.8891,359539.0
2021-07-20 14:50:00,47.53,47.62,47.5,47.53,358164.0,40.8891,40.9665,40.8633,40.8891,358164.0
2021-07-20 15:00:00,47.54,47.57,47.45,47.54,482061.0,40.8977,40.9235,40.8202,40.8977,482061.0
2021-07-20 15:10:00,47.54,47.62,47.54,47.56,725452.0,40.8977,40.9665,40.8977,40.9149,725452.0
2021-07-20 15:20:00,47.56,47.71,47.56,47.66,745860.0,40.9149,41.0439,40.9149,41.0009,745860.0
2021-07-20 15:30:00,47.67,47.7,47.61,47.66,821951.0,41.0095,41.0353,40.9579,41.0009,821951.0
2021-07-20 15:40:00,47.66,47.72,47.63,47.72,1660293.0,41.0009,41.0525,40.9751,41.0525,1660293.0
2021-07-20 15:50:00,47.72,47.74,47.55,47.59,2915497.0,41.0525,41.0697,40.9063,40.9407,2915497.0
2021-07-21 09:30:00,48.53,48.86,48.42,48.51,2861895.0,41.7493,42.0332,41.6547,41.7321,2861895.0
2021-07-21 09:40:00,48.5,48.85,48.44,48.84,2127977.0,41.7235,42.0246,41.6719,42.016,2127977.0
2021-07-21 09:50:00,48.84,49.06,48.83,48.91,1405877.0,42.016,42.2053,42.0074,42.0762,1405877.0
2021-07-21 10:00:00,48.92,49.16,48.89,49.08,1496247.0,42.0849,42.2913,42.059,42.2225,1496247.0
2021-07-21 10:10:00,49.07,49.17,48.96,49.0,1598737.0,42.2139,42.2999,42.1193,42.1537,1598737.0
2021-07-21 10:20:00,49.01,49.12,48.78,48.78,901219.0,42.1623,42.2569,41.9644,41.9644,901219.0
2021-07-21 10:30:00,48.78,49.02,48.62,48.99,1791209.0,41.9644,42.1709,41.8268,42.1451,1791209.0
2021-07-21 10:40:00,48.99,49.02,48.79,48.87,747303.0,42.1451,42.1709,41.973,42.0418,747303.0
2021-07-21 10:50:00,48.88,49.01,48.81,48.9,732945.0,42.0504,42.1623,41.9902,42.0676,732945.0
2021-07-21 11:00:00,48.91,49.08,48.87,48.95,598921.0,42.0762,42.2225,42.0418,42.1107,598921.0
2021-07-21 11:10:00,48.95,49.13,48.95,49.09,388114.0,42.1107,42.2655,42.1107,42.2311,388114.0
2021-07-21 11:20:00,49.09,49.15,49.0,49.02,641563.0,42.2311,42.2827,42.1537,42.1709,641563.0
2021-07-21 11:30:00,49.02,49.27,49.02,49.25,812083.0,42.1709,42.3859,42.1709,42.3687,812083.0
2021-07-21 11:40:00,49.25,49.36,49.23,49.34,960915.0,42.3687,42.4634,42.3515,42.4462,960915.0
2021-07-21 11:50:00,49.35,49.46,49.31,49.41,1183955.0,42.4548,42.5494,42.4204,42.5064,1183955.0
2021-07-21 12:00:00,49.41,49.49,49.38,49.48,1098046.0,42.5064,42.5752,42.4806,42.5666,1098046.0
2021-07-21 12:10:00,49.48,49.57,49.44,49.57,848129.0,42.5666,42.644,42.5322,42.644,848129.0
2021-07-21 12:20:00,49.56,49.6,49.46,49.46,460852.0,42.6354,42.6698,42.5494,42.5494,460852.0
2021-07-21 12:30:00,49.46,49.48,49.35,49.41,715696.0,42.5494,42.5666,42.4548,42.5064,715696.0
2021-07-21 12:40:00,49.42,49.48,49.37,49.46,273742.0,42.515,42.5666,42.472,42.5494,273742.0
2021-07-21 12:50:00,49.46,49.5,49.4,49.48,561635.0,42.5494,42.5838,42.4978,42.5666,561635.0
2021-07-21 13:00:00,49.48,49.65,49.47,49.62,446480.0,42.5666,42.7129,42.558,42.687,446480.0
2021-07-21 13:10:00,49.63,49.65,49.53,49.59,561281.0,42.6956,42.7129,42.6096,42.6612,561281.0
2021-07-21 13:20:00,49.58,49.58,49.41,49.57,587932.0,42.6526,42.6526,42.5064,42.644,587932.0
2021-07-21 13:30:00,49.57,49.6,49.43,49.46,405219.0,42.644,42.6698,42.5236,42.5494,405219.0
2021-07-21 13:40:00,49.46,49.51,49.4,49.4,292851.0,42.5494,42.5924,42.4978,42.4978,292851.0
2021-07-21 13:50:00,49.4,49.45,49.37,49.41,251510.0,42.4978,42.5408,42.472,42.5064,251510.0
2021-07-21 14:00:00,49.41,49.45,49.39,49.4,304467.0,42.5064,42.5408,42.4892,42.4978,304467.0
2021-07-21 14:10:00,49.4,49.4,49.28,49.29,296373.0,42.4978,42.4978,42.3946,42.4032,296373.0
2021-07-21 14:20:00,49.3,49.38,49.24,49.36,371204.0,42.4118,42.4806,42.3601,42.4634,371204.0
2021-07-21 14:30:00,49.36,49.44,49.35,49.42,260329.0,42.4634,42.5322,42.4548,42.515,260329.0
2021-07-21 14:40:00,49.42,49.44,49.31,49.34,605934.0,42.515,42.5322,42.4204,42.4462,605934.0
2021-07-21 14:50:00,49.34,49.35,49.29,49.32,245698.0,42.4462,42.4548,42.4032,42.429,245698.0
2021-07-21 15:00:00,49.32,49.43,49.29,49.42,682937.0,42.429,42.5236,42.4032,42.515,682937.0
2021-07-21 15:10:00,49.42,49.45,49.37,49.44,576789.0,42.515,42.5408,42.472,42.5322,576789.0
2021-07-21 15:20:00,49.44,49.44,49.35,49.39,759934.0,42.5322,42.5322,42.4548,42.4892,759934.0
2021-07-21 15:30:00,49.38,49.39,49.3,49.33,1186814.0,42.4806,42.4892,42.4118,42.4376,1186814.0
2021-07-21 15:40:00,49.33,49.39,49.28,49.29,1579684.0,42.4376,42.4892,42.3946,42.4032,1579684.0
2021-07-21 15:50:00,49.29,49.33,49.24,49.27,3442891.0,42.4032,42.4376,42.3601,42.3859,3442891.0
2021-07-22 09:30:00,49.21,49.21,48.29,48.66,1844593.0,42.3343,42.3343,41.5429,41.8612,1844593.0
2021-07-22 09:40:00,48.67,49.03,48.5,48.62,1489834.0,41.8698,42.1795,41.7235,41.8268,1489834.0
2021-07-22 09:50:00,48.62,48.82,48.46,48.63,1319683.0,41.8268,41.9988,41.6891,41.8354,1319683.0
2021-07-22 10:00:00,48.63,48.68,48.41,48.63,753195.0,41.8354,41.8784,41.6461,41.8354,753195.0
2021-07-22 10:10:00,48.63,48.85,48.61,48.71,599985.0,41.8354,42.0246,41.8182,41.9042,599985.0
2021-07-22 10:20:00,48.71,48.73,48.55,48.61,762582.0,41.9042,41.9214,41.7665,41.8182,762582.0
2021-07-22 10:30:00,48.61,48.68,48.49,48.54,552867.0,41.8182,41.8784,41.7149,41.7579,552867.0
2021-07-22 10:40:00,48.54,48.64,48.4,48.42,496505.0,41.7579,41.844,41.6375,41.6547,496505.0
2021-07-22 10:50:00,48.42,48.46,48.33,48.36,465505.0,41.6547,41.6891,41.5773,41.6031,465505.0
2021-07-22 11:00:00,48.37,48.48,48.29,48.48,733112.0,41.6117,41.7063,41.5429,41.7063,733112.0
2021-07-22 11:10:00,48.48,48.5,48.38,48.46,455464.0,41.7063,41.7235,41.6203,41.6891,455464.0
2021-07-22 11:20:00,48.47,48.48,48.28,48.45,811789.0,41.6977,41.7063,41.5343,41.6805,811789.0
2021-07-22 11:30:00,48.45,48.57,48.41,48.53,525440.0,41.6805,41.7838,41.6461,41.7493,525440.0
2021-07-22 11:40:00,48.53,48.55,48.38,48.44,401010.0,41.7493,41.7665,41.6203,41.6719,401010.0
2021-07-22 11:50:00,48.45,48.51,48.4,48.51,330254.0,41.6805,41.7321,41.6375,41.7321,330254.0
2021-07-22 12:00:00,48.51,48.59,48.48,48.49,342047.0,41.7321,41.801,41.7063,41.7149,342047.0
2021-07-22 12:10:00,48.49,48.55,48.45,48.5,246643.0,41.7149,41.7665,41.6805,41.7235,246643.0
2021-07-22 12:20:00,48.5,48.65,48.47,48.64,347286.0,41.7235,41.8526,41.6977,41.844,347286.0
2021-07-22 12:30:00,48.63,48.8,48.63,48.79,710883.0,41.8354,41.9816,41.8354,41.973,710883.0
2021-07-22 12:40:00,48.79,48.82,48.72,48.76,1403814.0,41.973,41.9988,41.9128,41.9472,1403814.0
2021-07-22 12:50:00,48.75,48.84,48.73,48.81,412840.0,41.9386,42.016,41.9214,41.9902,412840.0
2021-07-22 13:00:00,48.82,48.88,48.79,48.87,385401.0,41.9988,42.0504,41.973,42.0418,385401.0
2021-07-22 13:10:00,48.88,48.94,48.79,48.79,508503.0,42.0504,42.1021,41.973,41.973,508503.0
2021-07-22 13:20:00,48.79,48.85,48.75,48.8,168817.0,41.973,42.0246,41.9386,41.9816,168817.0
2021-07-22 13:30:00,48.82,48.85,48.78,48.8,265341.0,41.9988,42.0246,41.9644,41.9816,265341.0
2021-07-22 13:40:00,48.81,48.86,48.8,48.84,214567.0,41.9902,42.0332,41.9816,42.016,214567.0
2021-07-22 13:50:00,48.84,48.99,48.83,48.98,313814.0,42.016,42.1451,42.0074,42.1365,313814.0
2021-07-22 14:00:00,48.98,48.99,48.9,48.91,309455.0,42.1365,42.1451,42.0676,42.0762,309455.0
2021-07-22 14:10:00,48.92,49.02,48.92,48.98,325284.0,42.0849,42.1709,42.0849,42.1365,325284.0
2021-07-22 14:20:00,48.98,49.02,48.96,48.98,271883.0,42.1365,42.1709,42.1193,42.1365,271883.0
2021-07-22 14:30:00,48.98,48.99,48.92,48.93,309271.0,42.1365,42.1451,42.0849,42.0935,309271.0
2021-07-22 14:40:00,48.93,48.94,48.86,48.89,247888.0,42.0935,42.1021,42.0332,42.059,247888.0
2021-07-22 14:50:00,48.89,48.9,48.83,48.9,195942.0,42.059,42.0676,42.0074,42.0676,195942.0
2021-07-22 15:00:00,48.9,48.94,48.88,48.92,258488.0,42.0676,42.1021,42.0504,42.0849,258488.0
2021-07-22 15:10:00,48.91,48.94,48.84,48.93,212563.0,42.0762,42.1021,42.016,42.0935,212563.0
2021-07-22 15:20:00,48.94,48.96,48.89,48.91,327457.0,42.1021,42.1193,42.059,42.0762,327457.0
2021-07-22 15:30:00,48.91,48.92,48.75,48.76,322801.0,42.0762,42.0849,41.9386,41.9472,322801.0
2021-07-22 15:40:00,48.76,48.82,48.7,48.76,630088.0,41.9472,41.9988,41.8956,41.9472,630088.0
2021-07-22 15:50:00,48.77,48.77,48.67,48.7,1071453.0,41.9558,41.9558,41.8698,41.8956,1071453.0
2021-07-23 09:30:00,48.88,48.88,48.41,48.5,1513968.0,42.0504,42.0504,41.6461,41.7235,1513968.0
2021-07-23 09:40:00,48.49,48.65,48.31,48.32,1071027.0,41.7149,41.8526,41.5601,41.5687,1071027.0
2021-07-23 09:50:00,48.32,48.33,48.03,48.07,1095746.0,41.5687,41.5773,41.3192,41.3536,1095746.0
2021-07-23 10:00:00,48.08,48.27,48.05,48.18,705549.0,41.3622,41.5257,41.3364,41.4482,705549.0
2021-07-23 10:10:00,48.18,48.3,48.03,48.09,729610.0,41.4482,41.5515,41.3192,41.3708,729610.0
2021-07-23 10:20:00,48.09,48.36,48.05,48.35,709054.0,41.3708,41.6031,41.3364,41.5945,709054.0
2021-07-23 10:30:00,48.36,48.46,48.24,48.35,744288.0,41.6031,41.6891,41.4999,41.5945,744288.0
2021-07-23 10:40:00,48.34,48.52,48.33,48.45,456075.0,41.5859,41.7407,41.5773,41.6805,456075.0
2021-07-23 10:50:00,48.46,48.53,48.32,48.46,449431.0,41.6891,41.7493,41.5687,41.6891,449431.0
2021-07-23 11:00:00,48.46,48.5,48.34,48.47,374242.0,41.6891,41.7235,41.5859,41.6977,374242.0
2021-07-23 11:10:00,48.46,48.47,48.28,48.28,257665.0,41.6891,41.6977,41.5343,41.5343,257665.0
2021-07-23 11:20:00,48.28,48.35,48.25,48.34,301748.0,41.5343,41.5945,41.5085,41.5859,301748.0
2021-07-23 11:30:00,48.35,48.45,48.31,48.45,332067.0,41.5945,41.6805,41.5601,41.6805,332067.0
2021-07-23 11:40:00,48.45,48.49,48.25,48.27,316968.0,41.6805,41.7149,41.5085,41.5257,316968.0
2021-07-23 11:50:00,48.28,48.3,48.2,48.23,605345.0,41.5343,41.5515,41.4654,41.4913,605345.0
2021-07-23 12:00:00,48.23,48.34,48.22,48.31,324460.0,41.4913,41.5859,41.4827,41.5601,324460.0
2021-07-23 12:10:00,48.31,48.38,48.26,48.27,386617.0,41.5601,41.6203,41.5171,41.5257,386617.0
2021-07-23 12:20:00,48.27,48.3,48.22,48.24,320400.0,41.5257,41.5515,41.4827,41.4999,320400.0
2021-07-23 12:30:00,48.25,48.25,48.14,48.18,586703.0,41.5085,41.5085,41.4138,41.4482,586703.0
2021-07-23 12:40:00,48.18,48.21,48.15,48.15,381529.0,41.4482,41.4741,41.4224,41.4224,381529.0
2021-07-23 12:50:00,48.16,48.22,48.14,48.21,236336.0,41.431,41.4827,41.4138,41.4741,236336.0
2021-07-23 13:00:00,48.21,48.39,48.15,48.38,804684.0,41.4741,41.6289,41.4224,41.6203,804684.0
2021-07-23 13:10:00,48.38,48.41,48.32,48.39,246473.0,41.6203,41.6461,41.5687,41.6289,246473.0
2021-07-23 13:20:00,48.39,48.41,48.34,48.36,290322.0,41.6289,41.6461,41.5859,41.6031,290322.0
2021-07-23 13:30:00,48.36,48.44,48.34,48.43,384263.0,41.6031,41.6719,41.5859,41.6633,384263.0
2021-07-23 13:40:00,48.44,48.55,48.42,48.55,499613.0,41.6719,41.7665,41.6547,41.7665,499613.0
2021-07-23 13:50:00,48.55,48.56,48.5,48.52,485106.0,41.7665,41.7752,41.7235,41.7407,485106.0
2021-07-23 14:00:00,48.52,48.52,48.38,48.44,247247.0,41.7407,41.7407,41.6203,41.6719,247247.0
2021-07-23 14:10:00,48.43,48.54,48.42,48.47,509018.0,41.6633,41.7579,41.6547,41.6977,509018.0
2021-07-23 14:20:00,48.46,48.51,48.44,48.47,363489.0,41.6891,41.7321,41.6719,41.6977,363489.0
2021-07-23 14:30:00,48.46,48.58,48.45,48.57,316330.0,41.6891,41.7924,41.6805,41.7838,316330.0
2021-07-23 14:40:00,48.57,48.6,48.54,48.57,420792.0,41.7838,41.8096,41.7579,41.7838,420792.0
2021-07-23 14:50:00,48.57,48.63,48.54,48.58,526921.0,41.7838,41.8354,41.7579,41.7924,526921.0
2021-07-23 15:00:00,48.57,48.58,48.48,48.52,516276.0,41.7838,41.7924,41.7063,41.7407,516276.0
2021-07-23 15:10:00,48.52,48.61,48.51,48.59,688827.0,41.7407,41.8182,41.7321,41.801,688827.0
2021-07-23 15:20:00,48.6,48.64,48.56,48.61,911704.0,41.8096,41.844,41.7752,41.8182,911704.0
2021-07-23 15:30:00,48.61,48.68,48.6,48.66,521241.0,41.8182,41.8784,41.8096,41.8612,521241.0
2021-07-23 15:40:00,48.66,48.66,48.55,48.58,419659.0,41.8612,41.8612,41.7665,41.7924,419659.0
2021-07-23 15:50:00,48.58,48.61,48.51,48.52,1371275.0,41.7924,41.8182,41.7321,41.7407,1371275.0
2021-07-26 09:30:00,48.67,49.6,48.55,49.37,2198805.0,41.8698,42.6698,41.7665,42.472,2198805.0
2021-07-26 09:40:00,49.37,49.65,49.22,49.56,1108170.0,42.472,42.7129,42.3429,42.6354,1108170.0
2021-07-26 09:50:00,49.56,49.78,49.5,49.68,706969.0,42.6354,42.8247,42.5838,42.7387,706969.0
2021-07-26 10:00:00,49.67,49.89,49.63,49.8,847007.0,42.7301,42.9193,42.6956,42.8419,847007.0
2021-07-26 10:10:00,49.8,49.92,49.7,49.79,994799.0,42.8419,42.9451,42.7559,42.8333,994799.0
2021-07-26 10:20:00,49.8,49.88,49.67,49.72,856626.0,42.8419,42.9107,42.7301,42.7731,856626.0
2021-07-26 10:30:00,49.73,49.75,49.38,49.4,811062.0,42.7817,42.7989,42.4806,42.4978,811062.0
2021-07-26 10:40:00,49.4,49.53,49.31,49.48,661410.0,42.4978,42.6096,42.4204,42.5666,661410.0
2021-07-26 10:50:00,49.48,49.49,49.33,49.39,562118.0,42.5666,42.5752,42.4376,42.4892,562118.0
2021-07-26 11:00:00,49.38,49.57,49.35,49.48,496848.0,42.4806,42.644,42.4548,42.5666,496848.0
2021-07-26 11:10:00,49.48,49.62,49.45,49.59,500592.0,42.5666,42.687,42.5408,42.6612,500592.0
2021-07-26 11:20:00,49.59,49.71,49.55,49.68,504760.0,42.6612,42.7645,42.6268,42.7387,504760.0
2021-07-26 11:30:00,49.68,49.71,49.59,49.64,594565.0,42.7387,42.7645,42.6612,42.7043,594565.0
2021-07-26 11:40:00,49.65,49.7,49.62,49.67,463841.0,42.7129,42.7559,42.687,42.7301,463841.0
2021-07-26 11:50:00,49.67,49.73,49.6,49.62,614804.0,42.7301,42.7817,42.6698,42.687,614804.0
2021-07-26 12:00:00,49.61,49.64,49.38,49.4,560336.0,42.6784,42.7043,42.4806,42.4978,560336.0
2021-07-26 12:10:00,49.4,49.43,49.32,49.42,311424.0,42.4978,42.5236,42.429,42.515,311424.0
2021-07-26 12:20:00,49.42,49.49,49.41,49.45,392635.0,42.515,42.5752,42.5064,42.5408,392635.0
2021-07-26 12:30:00,49.45,49.55,49.44,49.54,599262.0,42.5408,42.6268,42.5322,42.6182,599262.0
2021-07-26 12:40:00,49.53,49.58,49.47,49.55,539313.0,42.6096,42.6526,42.558,42.6268,539313.0
2021-07-26 12:50:00,49.55,49.59,49.46,49.49,413008.0,42.6268,42.6612,42.5494,42.5752,413008.0
2021-07-26 13:00:00,49.48,49.56,49.48,49.51,295549.0,42.5666,42.6354,42.5666,42.5924,295549.0
2021-07-26 13:10:00,49.5,49.5,49.42,49.48,221887.0,42.5838,42.5838,42.515,42.5666,221887.0
2021-07-26 13:20:00,49.48,49.55,49.47,49.52,300112.0,42.5666,42.6268,42.558,42.601,300112.0
2021-07-26 13:30:00,49.52,49.53,49.44,49.44,224180.0,42.601,42.6096,42.5322,42.5322,224180.0
2021-07-26 13:40:00,49.45,49.45,49.33,49.4,210079.0,42.5408,42.5408,42.4376,42.4978,210079.0
2021-07-26 13:50:00,49.39,49.48,49.37,49.47,176851.0,42.4892,42.5666,42.472,42.558,176851.0
2021-07-26 14:00:00,49.47,49.5,49.43,49.5,512227.0,42.558,42.5838,42.5236,42.5838,512227.0
2021-07-26 14:10:00,49.5,49.59,49.47,49.59,184089.0,42.5838,42.6612,42.558,42.6612,184089.0
2021-07-26 14:20:00,49.58,49.63,49.51,49.6,362181.0,42.6526,42.6956,42.5924,42.6698,362181.0
2021-07-26 14:30:00,49.59,49.63,49.57,49.58,323318.0,42.6612,42.6956,42.644,42.6526,323318.0
2021-07-26 14:40:00,49.58,49.62,49.56,49.59,142146.0,42.6526,42.687,42.6354,42.6612,142146.0
2021-07-26 14:50:00,49.58,49.59,49.5,49.52,200231.0,42.6526,42.6612,42.5838,42.601,200231.0
2021-07-26 15:00:00,49.52,49.58,49.52,49.57,347231.0,42.601,42.6526,42.601,42.644,347231.0
2021-07-26 15:10:00,49.57,49.63,49.54,49.6,325511.0,42.644,42.6956,42.6182,42.6698,325511.0
2021-07-26 15:20:00,49.6,49.62,49.59,49.6,427781.0,42.6698,42.687,42.6612,42.6698,427781.0
2021-07-26 15:30:00,49.6,49.64,49.55,49.64,560057.0,42.6698,42.7043,42.6268,42.7043,560057.0
2021-07-26 15:40:00,49.63,49.71,49.62,49.68,1066247.0,42.6956,42.7645,42.687,42.7387,1066247.0
2021-07-26 15:50:00,49.68,49.73,49.63,49.72,1521785.0,42.7387,42.7817,42.6956,42.7731,1521785.0
2021-07-27 09:30:00,49.33,49.35,48.68,48.85,2487496.0,42.4376,42.4548,41.8784,42.0246,2487496.0
2021-07-27 09:40:00,48.84,49.16,48.79,49.09,1415585.0,42.016,42.2913,41.973,42.2311,1415585.0
2021-07-27 09:50:00,49.09,49.15,48.68,48.78,1253480.0,42.2311,42.2827,41.8784,41.9644,1253480.0
2021-07-27 10:00:00,48.78,48.96,48.76,48.94,696511.0,41.9644,42.1193,41.9472,42.1021,696511.0
2021-07-27 10:10:00,48.94,48.95,48.7,48.95,799730.0,42.1021,42.1107,41.8956,42.1107,799730.0
2021-07-27 10:20:00,48.95,49.23,48.93,49.17,660997.0,42.1107,42.3515,42.0935,42.2999,660997.0
2021-07-27 10:30:00,49.16,49.24,49.1,49.21,634735.0,42.2913,42.3601,42.2397,42.3343,634735.0
2021-07-27 10:40:00,49.2,49.26,49.06,49.11,514934.0,42.3257,42.3773,42.2053,42.2483,514934.0
2021-07-27 10:50:00,49.11,49.32,49.03,49.26,600619.0,42.2483,42.429,42.1795,42.3773,600619.0
2021-07-27 11:00:00,49.26,49.41,49.24,49.36,520775.0,42.3773,42.5064,42.3601,42.4634,520775.0
2021-07-27 11:10:00,49.37,49.41,49.2,49.22,393138.0,42.472,42.5064,42.3257,42.3429,393138.0
2021-07-27 11:20:00,49.21,49.22,49.07,49.16,385407.0,42.3343,42.3429,42.2139,42.2913,385407.0
2021-07-27 11:30:00,49.17,49.21,49.03,49.09,629823.0,42.2999,42.3343,42.1795,42.2311,629823.0
2021-07-27 11:40:00,49.09,49.22,49.05,49.16,386089.0,42.2311,42.3429,42.1967,42.2913,386089.0
2021-07-27 11:50:00,49.16,49.24,49.15,49.21,347754.0,42.2913,42.3601,42.2827,42.3343,347754.0
2021-07-27 12:00:00,49.2,49.2,49.01,49.07,407326.0,42.3257,42.3257,42.1623,42.2139,407326.0
2021-07-27 12:10:00,49.07,49.07,48.9,48.94,366911.0,42.2139,42.2139,42.0676,42.1021,366911.0
2021-07-27 12:20:00,48.93,48.96,48.87,48.9,663695.0,42.0935,42.1193,42.0418,42.0676,663695.0
2021-07-27 12:30:00,48.89,48.91,48.82,48.84,372642.0,42.059,42.0762,41.9988,42.016,372642.0
2021-07-27 12:40:00,48.83,48.91,48.78,48.88,391429.0,42.0074,42.0762,41.9644,42.0504,391429.0
2021-07-27 12:50:00,48.88,48.97,48.84,48.93,241712.0,42.0504,42.1279,42.016,42.0935,241712.0
2021-07-27 13:00:00,48.94,49.09,48.91,49.07,325253.0,42.1021,42.2311,42.0762,42.2139,325253.0
2021-07-27 13:10:00,49.07,49.08,48.97,49.02,300598.0,42.2139,42.2225,42.1279,42.1709,300598.0
2021-07-27 13:20:00,49.03,49.05,48.91,48.96,320840.0,42.1795,42.1967,42.0762,42.1193,320840.0
2021-07-27 13:30:00,48.96,49.01,48.9,48.99,243899.0,42.1193,42.1623,42.0676,42.1451,243899.0
2021-07-27 13:40:00,48.98,49.07,48.97,49.04,182267.0,42.1365,42.2139,42.1279,42.1881,182267.0
2021-07-27 13:50:00,49.04,49.04,48.96,48.98,234660.0,42.1881,42.1881,42.1193,42.1365,234660.0
2021-07-27 14:00:00,48.97,49.02,48.94,49.02,250175.0,42.1279,42.1709,42.1021,42.1709,250175.0
2021-07-27 14:10:00,49.02,49.14,48.99,49.14,142168.0,42.1709,42.2741,42.1451,42.2741,142168.0
2021-07-27 14:20:00,49.13,49.17,49.07,49.1,251487.0,42.2655,42.2999,42.2139,42.2397,251487.0
2021-07-27 14:30:00,49.11,49.13,49.04,49.1,427943.0,42.2483,42.2655,42.1881,42.2397,427943.0
2021-07-27 14:40:00,49.11,49.15,49.05,49.1,216023.0,42.2483,42.2827,42.1967,42.2397,216023.0
2021-07-27 14:50:00,49.1,49.13,49.04,49.11,219726.0,42.2397,42.2655,42.1881,42.2483,219726.0
2021-07-27 15:00:00,49.11,49.25,49.11,49.22,228157.0,42.2483,42.3687,42.2483,42.3429,228157.0
2021-07-27 15:10:00,49.21,49.21,49.12,49.13,245095.0,42.3343,42.3343,42.2569,42.2655,245095.0
2021-07-27 15:20:00,49.13,49.17,49.08,49.15,411146.0,42.2655,42.2999,42.2225,42.2827,411146.0
2021-07-27 15:30:00,49.15,49.16,49.03,49.07,443776.0,42.2827,42.2913,42.1795,42.2139,443776.0
2021-07-27 15:40:00,49.07,49.17,49.05,49.07,641617.0,42.2139,42.2999,42.1967,42.2139,641617.0
2021-07-27 15:50:00,49.07,49.24,49.07,49.24,1873748.0,42.2139,42.3601,42.2139,42.3601,1873748.0
2021-07-28 09:30:00,49.41,49.63,49.27,49.44,1318667.0,42.5064,42.6956,42.3859,42.5322,1318667.0
2021-07-28 09:40:00,49.44,49.51,49.26,49.45,732899.0,42.5322,42.5924,42.3773,42.5408,732899.0
2021-07-28 09:50:00,49.45,49.48,49.19,49.22,620354.0,42.5408,42.5666,42.3171,42.3429,620354.0
2021-07-28 10:00:00,49.22,49.39,49.13,49.27,482837.0,42.3429,42.4892,42.2655,42.3859,482837.0
2021-07-28 10:10:00,49.28,49.3,49.05,49.05,460564.0,42.3946,42.4118,42.1967,42.1967,460564.0
2021-07-28 10:20:00,49.06,49.2,49.0,49.06,452329.0,42.2053,42.3257,42.1537,42.2053,452329.0
2021-07-28 10:30:00,49.06,49.17,48.98,48.99,655282.0,42.2053,42.2999,42.1365,42.1451,655282.0
2021-07-28 10:40:00,48.98,49.21,48.94,49.17,901029.0,42.1365,42.3343,42.1021,42.2999,901029.0
2021-07-28 10:50:00,49.17,49.25,49.11,49.18,218415.0,42.2999,42.3687,42.2483,42.3085,218415.0
2021-07-28 11:00:00,49.18,49.29,49.16,49.23,301876.0,42.3085,42.4032,42.2913,42.3515,301876.0
2021-07-28 11:10:00,49.23,49.38,49.2,49.33,275048.0,42.3515,42.4806,42.3257,42.4376,275048.0
2021-07-28 11:20:00,49.32,49.49,49.3,49.46,255651.0,42.429,42.5752,42.4118,42.5494,255651.0
2021-07-28 11:30:00,49.46,49.56,49.45,49.53,385948.0,42.5494,42.6354,42.5408,42.6096,385948.0
2021-07-28 11:40:00,49.54,49.59,49.51,49.57,230435.0,42.6182,42.6612,42.5924,42.644,230435.0
2021-07-28 11:50:00,49.57,49.71,49.57,49.66,369940.0,42.644,42.7645,42.644,42.7215,369940.0
2021-07-28 12:00:00,49.66,49.66,49.49,49.53,313038.0,42.7215,42.7215,42.5752,42.6096,313038.0
2021-07-28 12:10:00,49.54,49.64,49.47,49.62,225417.0,42.6182,42.7043,42.558,42.687,225417.0
2021-07-28 12:20:00,49.62,49.64,49.47,49.51,227512.0,42.687,42.7043,42.558,42.5924,227512.0
2021-07-28 12:30:00,49.51,49.6,49.5,49.55,119533.0,42.5924,42.6698,42.5838,42.6268,119533.0
2021-07-28 12:40:00,49.55,49.62,49.53,49.6,112700.0,42.6268,42.687,42.6096,42.6698,112700.0
2021-07-28 12:50:00,49.6,49.66,49.57,49.59,123007.0,42.6698,42.7215,42.644,42.6612,123007.0
2021-07-28 13:00:00,49.6,49.76,49.6,49.66,237686.0,42.6698,42.8075,42.6698,42.7215,237686.0
2021-07-28 13:10:00,49.66,49.7,49.63,49.69,251350.0,42.7215,42.7559,42.6956,42.7473,251350.0
2021-07-28 13:20:00,49.69,49.71,49.61,49.66,350364.0,42.7473,42.7645,42.6784,42.7215,350364.0
2021-07-28 13:30:00,49.66,49.68,49.59,49.62,167291.0,42.7215,42.7387,42.6612,42.687,167291.0
2021-07-28 13:40:00,49.62,49.62,49.52,49.59,279358.0,42.687,42.687,42.601,42.6612,279358.0
2021-07-28 13:50:00,49.58,49.6,49.53,49.55,154802.0,42.6526,42.6698,42.6096,42.6268,154802.0
2021-07-28 14:00:00,49.55,49.75,49.51,49.7,834537.0,42.6268,42.7989,42.5924,42.7559,834537.0
2021-07-28 14:10:00,49.69,49.72,49.62,49.66,175350.0,42.7473,42.7731,42.687,42.7215,175350.0
2021-07-28 14:20:00,49.65,49.71,49.62,49.7,168144.0,42.7129,42.7645,42.687,42.7559,168144.0
2021-07-28 14:30:00,49.71,49.81,49.71,49.77,274258.0,42.7645,42.8505,42.7645,42.8161,274258.0
2021-07-28 14:40:00,49.77,50.04,49.75,50.01,547631.0,42.8161,43.0484,42.7989,43.0226,547631.0
2021-07-28 14:50:00,50.0,50.06,49.96,50.02,850972.0,43.014,43.0656,42.9795,43.0312,850972.0
2021-07-28 15:00:00,50.03,50.12,49.93,49.96,473448.0,43.0398,43.1172,42.9537,42.9795,473448.0
2021-07-28 15:10:00,49.96,49.96,49.83,49.84,392785.0,42.9795,42.9795,42.8677,42.8763,392785.0
2021-07-28 15:20:00,49.84,49.9,49.77,49.9,388052.0,42.8763,42.9279,42.8161,42.9279,388052.0
2021-07-28 15:30:00,49.9,49.94,49.77,49.78,401050.0,42.9279,42.9623,42.8161,42.8247,401050.0
2021-07-28 15:40:00,49.78,49.8,49.68,49.7,746193.0,42.8247,42.8419,42.7387,42.7559,746193.0
2021-07-28 15:50:00,49.71,49.84,49.7,49.72,1613557.0,42.7645,42.8763,42.7559,42.7731,1613557.0
2021-07-29 09:30:00,50.36,50.57,50.04,50.17,1845281.0,43.3237,43.5043,43.0484,43.1602,1845281.0
2021-07-29 09:40:00,50.17,50.29,50.03,50.14,1259169.0,43.1602,43.2634,43.0398,43.1344,1259169.0
2021-07-29 09:50:00,50.14,50.27,49.9,49.98,755184.0,43.1344,43.2462,42.9279,42.9967,755184.0
2021-07-29 10:00:00,49.97,50.07,49.89,50.03,599151.0,42.9881,43.0742,42.9193,43.0398,599151.0
2021-07-29 10:10:00,50.04,50.36,50.0,50.34,590528.0,43.0484,43.3237,43.014,43.3064,590528.0
2021-07-29 10:20:00,50.32,50.34,50.06,50.09,804780.0,43.2892,43.3064,43.0656,43.0914,804780.0
2021-07-29 10:30:00,50.08,50.19,50.04,50.18,909463.0,43.0828,43.1774,43.0484,43.1688,909463.0
2021-07-29 10:40:00,50.18,50.3,50.15,50.25,337829.0,43.1688,43.272,43.143,43.229,337829.0
2021-07-29 10:50:00,50.25,50.26,50.1,50.21,272523.0,43.229,43.2376,43.1,43.1946,272523.0
2021-07-29 11:00:00,50.21,50.21,50.08,50.2,320447.0,43.1946,43.1946,43.0828,43.186,320447.0
2021-07-29 11:10:00,50.2,50.29,50.17,50.28,431014.0,43.186,43.2634,43.1602,43.2548,431014.0
2021-07-29 11:20:00,50.28,50.37,50.24,50.26,443641.0,43.2548,43.3323,43.2204,43.2376,443641.0
2021-07-29 11:30:00,50.25,50.47,50.25,50.44,348790.0,43.229,43.4183,43.229,43.3925,348790.0
2021-07-29 11:40:00,50.44,50.5,50.4,50.49,427612.0,43.3925,43.4441,43.3581,43.4355,427612.0
2021-07-29 11:50:00,50.48,50.5,50.38,50.45,347102.0,43.4269,43.4441,43.3409,43.4011,347102.0
2021-07-29 12:00:00,50.45,50.5,50.36,50.42,373985.0,43.4011,43.4441,43.3237,43.3753,373985.0
2021-07-29 12:10:00,50.42,50.42,50.33,50.41,251419.0,43.3753,43.3753,43.2978,43.3667,251419.0
2021-07-29 12:20:00,50.4,50.44,50.36,50.42,480622.0,43.3581,43.3925,43.3237,43.3753,480622.0
2021-07-29 12:30:00,50.42,50.47,50.38,50.4,590525.0,43.3753,43.4183,43.3409,43.3581,590525.0
2021-07-29 12:40:00,50.4,50.43,50.3,50.34,298323.0,43.3581,43.3839,43.272,43.3064,298323.0
2021-07-29 12:50:00,50.34,50.41,50.33,50.41,690797.0,43.3064,43.3667,43.2978,43.3667,690797.0
2021-07-29 13:00:00,50.41,50.49,50.39,50.43,259434.0,43.3667,43.4355,43.3495,43.3839,259434.0
2021-07-29 13:10:00,50.43,50.47,50.42,50.45,251179.0,43.3839,43.4183,43.3753,43.4011,251179.0
2021-07-29 13:20:00,50.45,50.45,50.38,50.44,233809.0,43.4011,43.4011,43.3409,43.3925,233809.0
2021-07-29 13:30:00,50.44,50.44,50.3,50.33,534147.0,43.3925,43.3925,43.272,43.2978,534147.0
2021-07-29 13:40:00,50.33,50.35,50.28,50.35,480480.0,43.2978,43.315,43.2548,43.315,480480.0
2021-07-29 13:50:00,50.35,50.38,50.22,50.26,308281.0,43.315,43.3409,43.2032,43.2376,308281.0
2021-07-29 14:00:00,50.27,50.28,50.15,50.22,256466.0,43.2462,43.2548,43.143,43.2032,256466.0
2021-07-29 14:10:00,50.22,50.27,50.19,50.27,156043.0,43.2032,43.2462,43.1774,43.2462,156043.0
2021-07-29 14:20:00,50.27,50.36,50.26,50.34,248433.0,43.2462,43.3237,43.2376,43.3064,248433.0
2021-07-29 14:30:00,50.34,50.36,50.22,50.23,254212.0,43.3064,43.3237,43.2032,43.2118,254212.0
2021-07-29 14:40:00,50.23,50.26,50.19,50.25,352245.0,43.2118,43.2376,43.1774,43.229,352245.0
2021-07-29 14:50:00,50.25,50.27,50.2,50.25,230226.0,43.229,43.2462,43.186,43.229,230226.0
2021-07-29 15:00:00,50.23,50.24,50.13,50.15,212489.0,43.2118,43.2204,43.1258,43.143,212489.0
2021-07-29 15:10:00,50.15,50.18,50.11,50.13,353167.0,43.143,43.1688,43.1086,43.1258,353167.0
2021-07-29 15:20:00,50.14,50.2,50.13,50.14,203182.0,43.1344,43.186,43.1258,43.1344,203182.0
2021-07-29 15:30:00,50.14,50.22,50.14,50.2,432009.0,43.1344,43.2032,43.1344,43.186,432009.0
2021-07-29 15:40:00,50.2,50.21,50.12,50.16,618515.0,43.186,43.1946,43.1172,43.1516,618515.0
2021-07-29 15:50:00,50.15,50.21,50.12,50.18,1434701.0,43.143,43.1946,43.1172,43.1688,1434701.0
2021-07-30 09:30:00,50.09,50.3,49.78,49.9,1909361.0,43.0914,43.272,42.8247,42.9279,1909361.0
2021-07-30 09:40:00,49.9,50.09,49.73,50.07,915130.0,42.9279,43.0914,42.7817,43.0742,915130.0
2021-07-30 09:50:00,50.07,50.1,49.84,49.86,589811.0,43.0742,43.1,42.8763,42.8935,589811.0
2021-07-30 10:00:00,49.85,49.94,49.75,49.93,513917.0,42.8849,42.9623,42.7989,42.9537,513917.0
2021-07-30 10:10:00,49.92,49.92,49.6,49.6,529637.0,42.9451,42.9451,42.6698,42.6698,529637.0
2021-07-30 10:20:00,49.59,49.64,49.44,49.45,702430.0,42.6612,42.7043,42.5322,42.5408,702430.0
2021-07-30 10:30:00,49.46,49.56,49.41,49.42,637550.0,42.5494,42.6354,42.5064,42.515,637550.0
2021-07-30 10:40:00,49.42,49.46,49.18,49.28,912651.0,42.515,42.5494,42.3085,42.3946,912651.0
2021-07-30 10:50:00,49.29,49.37,49.24,49.26,611699.0,42.4032,42.472,42.3601,42.3773,611699.0
2021-07-30 11:00:00,49.26,49.39,49.21,49.31,550528.0,42.3773,42.4892,42.3343,42.4204,550528.0
2021-07-30 11:10:00,49.31,49.47,49.31,49.44,311265.0,42.4204,42.558,42.4204,42.5322,311265.0
2021-07-30 11:20:00,49.45,49.5,49.32,49.33,247947.0,42.5408,42.5838,42.429,42.4376,247947.0
2021-07-30 11:30:00,49.33,49.38,49.14,49.15,340971.0,42.4376,42.4806,42.2741,42.2827,340971.0
2021-07-30 11:40:00,49.15,49.29,49.13,49.2,493795.0,42.2827,42.4032,42.2655,42.3257,493795.0
2021-07-30 11:50:00,49.2,49.32,49.19,49.3,307372.0,42.3257,42.429,42.3171,42.4118,307372.0
2021-07-30 12:00:00,49.3,49.31,49.21,49.29,252915.0,42.4118,42.4204,42.3343,42.4032,252915.0
2021-07-30 12:10:00,49.3,49.38,49.29,49.3,323838.0,42.4118,42.4806,42.4032,42.4118,323838.0
2021-07-30 12:20:00,49.31,49.37,49.26,49.33,261504.0,42.4204,42.472,42.3773,42.4376,261504.0
2021-07-30 12:30:00,49.33,49.35,49.29,49.33,243784.0,42.4376,42.4548,42.4032,42.4376,243784.0
2021-07-30 12:40:00,49.33,49.37,49.27,49.29,262159.0,42.4376,42.472,42.3859,42.4032,262159.0
2021-07-30 12:50:00,49.29,49.36,49.18,49.2,201026.0,42.4032,42.4634,42.3085,42.3257,201026.0
2021-07-30 13:00:00,49.2,49.21,49.13,49.15,742911.0,42.3257,42.3343,42.2655,42.2827,742911.0
2021-07-30 13:10:00,49.15,49.24,49.11,49.2,702932.0,42.2827,42.3601,42.2483,42.3257,702932.0
2021-07-30 13:20:00,49.2,49.21,49.09,49.13,301696.0,42.3257,42.3343,42.2311,42.2655,301696.0
2021-07-30 13:30:00,49.13,49.21,49.1,49.2,246479.0,42.2655,42.3343,42.2397,42.3257,246479.0
2021-07-30 13:40:00,49.21,49.26,49.15,49.19,245099.0,42.3343,42.3773,42.2827,42.3171,245099.0
2021-07-30 13:50:00,49.19,49.24,49.15,49.24,294602.0,42.3171,42.3601,42.2827,42.3601,294602.0
2021-07-30 14:00:00,49.23,49.25,49.15,49.23,478840.0,42.3515,42.3687,42.2827,42.3515,478840.0
2021-07-30 14:10:00,49.23,49.39,49.21,49.36,344428.0,42.3515,42.4892,42.3343,42.4634,344428.0
2021-07-30 14:20:00,49.36,49.4,49.23,49.23,1053180.0,42.4634,42.4978,42.3515,42.3515,1053180.0
2021-07-30 14:30:00,49.23,49.28,49.14,49.15,524035.0,42.3515,42.3946,42.2741,42.2827,524035.0
2021-07-30 14:40:00,49.15,49.25,49.14,49.21,354089.0,42.2827,42.3687,42.2741,42.3343,354089.0
2021-07-30 14:50:00,49.21,49.32,49.21,49.31,550425.0,42.3343,42.429,42.3343,42.4204,550425.0
2021-07-30 15:00:00,49.3,49.41,49.3,49.39,546060.0,42.4118,42.5064,42.4118,42.4892,546060.0
2021-07-30 15:10:00,49.38,49.4,49.33,49.34,597253.0,42.4806,42.4978,42.4376,42.4462,597253.0
2021-07-30 15:20:00,49.34,49.36,49.26,49.3,410067.0,42.4462,42.4634,42.3773,42.4118,410067.0
2021-07-30 15:30:00,49.3,49.38,49.3,49.32,487694.0,42.4118,42.4806,42.4118,42.429,487694.0
2021-07-30 15:40:00,49.32,49.35,49.26,49.31,1323824.0,42.429,42.4548,42.3773,42.4204,1323824.0
2021-07-30 15:50:00,49.31,49.38,49.26,49.37,2056210.0,42.4204,42.4806,42.3773,42.472,2056210.0
2021-08-02 09:30:00,49.42,49.91,49.26,49.79,1815675.0,42.515,42.9365,42.3773,42.8333,1815675.0
2021-08-02 09:40:00,49.78,50.41,49.78,50.41,1025452.0,42.8247,43.3667,42.8247,43.3667,1025452.0
2021-08-02 09:50:00,50.41,50.45,50.25,50.42,1306894.0,43.3667,43.4011,43.229,43.3753,1306894.0
2021-08-02 10:00:00,50.41,50.62,50.36,50.39,947957.0,43.3667,43.5473,43.3237,43.3495,947957.0
2021-08-02 10:10:00,50.39,50.46,50.1,50.11,1163921.0,43.3495,43.4097,43.1,43.1086,1163921.0
2021-08-02 10:20:00,50.11,50.12,49.84,49.9,1923689.0,43.1086,43.1172,42.8763,42.9279,1923689.0
2021-08-02 10:30:00,49.9,50.06,49.87,49.93,621842.0,42.9279,43.0656,42.9021,42.9537,621842.0
2021-08-02 10:40:00,49.92,49.92,49.73,49.78,735562.0,42.9451,42.9451,42.7817,42.8247,735562.0
2021-08-02 10:50:00,49.78,49.82,49.5,49.58,792237.0,42.8247,42.8591,42.5838,42.6526,792237.0
2021-08-02 11:00:00,49.57,49.65,49.49,49.49,1024563.0,42.644,42.7129,42.5752,42.5752,1024563.0
2021-08-02 11:10:00,49.49,49.6,49.35,49.36,1056424.0,42.5752,42.6698,42.4548,42.4634,1056424.0
2021-08-02 11:20:00,49.37,49.37,49.25,49.27,1340039.0,42.472,42.472,42.3687,42.3859,1340039.0
2021-08-02 11:30:00,49.28,49.28,49.05,49.15,848231.0,42.3946,42.3946,42.1967,42.2827,848231.0
2021-08-02 11:40:00,49.15,49.18,49.05,49.18,623016.0,42.2827,42.3085,42.1967,42.3085,623016.0
2021-08-02 11:50:00,49.17,49.2,49.02,49.03,544937.0,42.2999,42.3257,42.1709,42.1795,544937.0
2021-08-02 12:00:00,49.03,49.07,48.94,49.04,649250.0,42.1795,42.2139,42.1021,42.1881,649250.0
2021-08-02 12:10:00,49.04,49.25,49.01,49.21,624282.0,42.1881,42.3687,42.1623,42.3343,624282.0
2021-08-02 12:20:00,49.22,49.27,49.1,49.26,322451.0,42.3429,42.3859,42.2397,42.3773,322451.0
2021-08-02 12:30:00,49.26,49.47,49.24,49.47,709837.0,42.3773,42.558,42.3601,42.558,709837.0
2021-08-02 12:40:00,49.47,49.5,49.39,49.41,482943.0,42.558,42.5838,42.4892,42.5064,482943.0
2021-08-02 12:50:00,49.41,49.47,49.34,49.42,372711.0,42.5064,42.558,42.4462,42.515,372711.0
2021-08-02 13:00:00,49.42,49.46,49.25,49.28,515135.0,42.515,42.5494,42.3687,42.3946,515135.0
2021-08-02 13:10:00,49.27,49.44,49.26,49.44,354251.0,42.3859,42.5322,42.3773,42.5322,354251.0
2021-08-02 13:20:00,49.43,49.46,49.35,49.38,353464.0,42.5236,42.5494,42.4548,42.4806,353464.0
2021-08-02 13:30:00,49.39,49.46,49.3,49.38,285574.0,42.4892,42.5494,42.4118,42.4806,285574.0
2021-08-02 13:40:00,49.38,49.43,49.3,49.31,350652.0,42.4806,42.5236,42.4118,42.4204,350652.0
2021-08-02 13:50:00,49.32,49.37,49.27,49.35,248351.0,42.429,42.472,42.3859,42.4548,248351.0
2021-08-02 14:00:00,49.36,49.44,49.29,49.44,286598.0,42.4634,42.5322,42.4032,42.5322,286598.0
2021-08-02 14:10:00,49.44,49.6,49.44,49.52,349677.0,42.5322,42.6698,42.5322,42.601,349677.0
2021-08-02 14:20:00,49.51,49.55,49.45,49.53,239921.0,42.5924,42.6268,42.5408,42.6096,239921.0
2021-08-02 14:30:00,49.53,49.59,49.47,49.59,166260.0,42.6096,42.6612,42.558,42.6612,166260.0
2021-08-02 14:40:00,49.59,49.6,49.5,49.55,231492.0,42.6612,42.6698,42.5838,42.6268,231492.0
2021-08-02 14:50:00,49.54,49.58,49.51,49.55,281594.0,42.6182,42.6526,42.5924,42.6268,281594.0
2021-08-02 15:00:00,49.54,49.59,49.51,49.52,248597.0,42.6182,42.6612,42.5924,42.601,248597.0
2021-08-02 15:10:00,49.51,49.52,49.45,49.47,212555.0,42.5924,42.601,42.5408,42.558,212555.0
2021-08-02 15:20:00,49.48,49.49,49.32,49.33,344650.0,42.5666,42.5752,42.429,42.4376,344650.0
2021-08-02 15:30:00,49.33,49.46,49.17,49.18,569863.0,42.4376,42.5494,42.2999,42.3085,569863.0
2021-08-02 15:40:00,49.18,49.19,49.05,49.06,885021.0,42.3085,42.3171,42.1967,42.2053,885021.0
2021-08-02 15:50:00,49.06,49.11,48.99,49.01,1950019.0,42.2053,42.2483,42.1451,42.1623,1950019.0
2021-08-03 09:30:00,48.86,49.35,48.67,48.77,2177810.0,42.0332,42.4548,41.8698,41.9558,2177810.0
2021-08-03 09:40:00,48.78,48.95,48.41,48.46,1736952.0,41.9644,42.1107,41.6461,41.6891,1736952.0
2021-08-03 09:50:00,48.46,48.79,48.4,48.75,1528868.0,41.6891,41.973,41.6375,41.9386,1528868.0
2021-08-03 10:00:00,48.75,49.14,48.71,49.02,1493326.0,41.9386,42.2741,41.9042,42.1709,1493326.0
2021-08-03 10:10:00,49.02,49.28,48.87,49.23,1329005.0,42.1709,42.3946,42.0418,42.3515,1329005.0
2021-08-03 10:20:00,49.23,49.32,49.11,49.21,1022498.0,42.3515,42.429,42.2483,42.3343,1022498.0
2021-08-03 10:30:00,49.21,49.29,49.04,49.25,1489252.0,42.3343,42.4032,42.1881,42.3687,1489252.0
2021-08-03 10:40:00,49.25,49.43,49.14,49.29,1645738.0,42.3687,42.5236,42.2741,42.4032,1645738.0
2021-08-03 10:50:00,49.3,49.31,49.02,49.04,1111684.0,42.4118,42.4204,42.1709,42.1881,1111684.0
2021-08-03 11:00:00,49.04,49.49,49.03,49.44,693107.0,42.1881,42.5752,42.1795,42.5322,693107.0
2021-08-03 11:10:00,49.44,49.59,49.41,49.5,781387.0,42.5322,42.6612,42.5064,42.5838,781387.0
2021-08-03 11:20:00,49.51,49.77,49.45,49.71,1659937.0,42.5924,42.8161,42.5408,42.7645,1659937.0
2021-08-03 11:30:00,49.72,49.82,49.62,49.8,573673.0,42.7731,42.8591,42.687,42.8419,573673.0
2021-08-03 11:40:00,49.81,49.93,49.72,49.75,881535.0,42.8505,42.9537,42.7731,42.7989,881535.0
2021-08-03 11:50:00,49.75,49.84,49.68,49.73,454485.0,42.7989,42.8763,42.7387,42.7817,454485.0
2021-08-03 12:00:00,49.73,49.85,49.67,49.78,380938.0,42.7817,42.8849,42.7301,42.8247,380938.0
2021-08-03 12:10:00,49.78,49.9,49.73,49.8,322395.0,42.8247,42.9279,42.7817,42.8419,322395.0
2021-08-03 12:20:00,49.8,49.83,49.74,49.78,432360.0,42.8419,42.8677,42.7903,42.8247,432360.0
2021-08-03 12:30:00,49.79,49.8,49.67,49.71,189550.0,42.8333,42.8419,42.7301,42.7645,189550.0
2021-08-03 12:40:00,49.71,49.77,49.68,49.7,203670.0,42.7645,42.8161,42.7387,42.7559,203670.0
2021-08-03 12:50:00,49.69,49.84,49.66,49.8,273649.0,42.7473,42.8763,42.7215,42.8419,273649.0
2021-08-03 13:00:00,49.8,49.86,49.77,49.79,216925.0,42.8419,42.8935,42.8161,42.8333,216925.0
2021-08-03 13:10:00,49.78,49.78,49.63,49.65,197004.0,42.8247,42.8247,42.6956,42.7129,197004.0
2021-08-03 13:20:00,49.65,49.68,49.56,49.63,262364.0,42.7129,42.7387,42.6354,42.6956,262364.0
2021-08-03 13:30:00,49.63,49.63,49.5,49.51,324869.0,42.6956,42.6956,42.5838,42.5924,324869.0
2021-08-03 13:40:00,49.5,49.59,49.48,49.54,263914.0,42.5838,42.6612,42.5666,42.6182,263914.0
2021-08-03 13:50:00,49.54,49.72,49.53,49.72,326313.0,42.6182,42.7731,42.6096,42.7731,326313.0
2021-08-03 14:00:00,49.72,49.78,49.69,49.71,373701.0,42.7731,42.8247,42.7473,42.7645,373701.0
2021-08-03 14:10:00,49.71,49.74,49.63,49.64,263748.0,42.7645,42.7903,42.6956,42.7043,263748.0
2021-08-03 14:20:00,49.63,49.8,49.61,49.78,309664.0,42.6956,42.8419,42.6784,42.8247,309664.0
2021-08-03 14:30:00,49.78,49.86,49.76,49.85,352887.0,42.8247,42.8935,42.8075,42.8849,352887.0
2021-08-03 14:40:00,49.85,49.93,49.84,49.91,551775.0,42.8849,42.9537,42.8763,42.9365,551775.0
2021-08-03 14:50:00,49.91,49.92,49.79,49.8,384421.0,42.9365,42.9451,42.8333,42.8419,384421.0
2021-08-03 15:00:00,49.8,49.93,49.79,49.91,519407.0,42.8419,42.9537,42.8333,42.9365,519407.0
2021-08-03 15:10:00,49.91,49.96,49.83,49.84,610659.0,42.9365,42.9795,42.8677,42.8763,610659.0
2021-08-03 15:20:00,49.84,49.9,49.79,49.9,482885.0,42.8763,42.9279,42.8333,42.9279,482885.0
2021-08-03 15:30:00,49.9,49.94,49.85,49.88,492569.0,42.9279,42.9623,42.8849,42.9107,492569.0
2021-08-03 15:40:00,49.88,49.89,49.81,49.88,1157561.0,42.9107,42.9193,42.8505,42.9107,1157561.0
2021-08-03 15:50:00,49.88,49.91,49.8,49.9,1803389.0,42.9107,42.9365,42.8419,42.9279,1803389.0
2021-08-04 09:30:00,49.0,49.22,48.63,48.71,3412809.0,42.1537,42.3429,41.8354,41.9042,3412809.0
2021-08-04 09:40:00,48.7,48.9,48.53,48.89,1802032.0,41.8956,42.0676,41.7493,42.059,1802032.0
2021-08-04 09:50:00,48.9,49.17,48.69,48.84,1411800.0,42.0676,42.2999,41.887,42.016,1411800.0
2021-08-04 10:00:00,48.84,49.37,48.82,49.34,1069244.0,42.016,42.472,41.9988,42.4462,1069244.0
2021-08-04 10:10:00,49.35,49.57,49.26,49.45,1098515.0,42.4548,42.644,42.3773,42.5408,1098515.0
2021-08-04 10:20:00,49.44,49.55,49.29,49.44,995839.0,42.5322,42.6268,42.4032,42.5322,995839.0
2021-08-04 10:30:00,49.44,49.45,49.07,49.28,1137145.0,42.5322,42.5408,42.2139,42.3946,1137145.0
2021-08-04 10:40:00,49.28,49.34,49.08,49.1,489959.0,42.3946,42.4462,42.2225,42.2397,489959.0
2021-08-04 10:50:00,49.09,49.16,48.95,49.01,430962.0,42.2311,42.2913,42.1107,42.1623,430962.0
2021-08-04 11:00:00,49.02,49.19,48.95,49.09,569994.0,42.1709,42.3171,42.1107,42.2311,569994.0
2021-08-04 11:10:00,49.09,49.18,49.03,49.18,299155.0,42.2311,42.3085,42.1795,42.3085,299155.0
2021-08-04 11:20:00,49.18,49.32,49.17,49.28,443908.0,42.3085,42.429,42.2999,42.3946,443908.0
2021-08-04 11:30:00,49.29,49.29,49.0,49.06,377362.0,42.4032,42.4032,42.1537,42.2053,377362.0
2021-08-04 11:40:00,49.05,49.07,48.9,48.95,770801.0,42.1967,42.2139,42.0676,42.1107,770801.0
2021-08-04 11:50:00,48.94,48.98,48.81,48.83,519454.0,42.1021,42.1365,41.9902,42.0074,519454.0
2021-08-04 12:00:00,48.82,48.86,48.78,48.83,418213.0,41.9988,42.0332,41.9644,42.0074,418213.0
2021-08-04 12:10:00,48.83,48.85,48.73,48.76,679818.0,42.0074,42.0246,41.9214,41.9472,679818.0
2021-08-04 12:20:00,48.76,48.84,48.74,48.8,869637.0,41.9472,42.016,41.93,41.9816,869637.0
2021-08-04 12:30:00,48.8,48.81,48.66,48.75,292281.0,41.9816,41.9902,41.8612,41.9386,292281.0
2021-08-04 12:40:00,48.74,48.78,48.65,48.73,321752.0,41.93,41.9644,41.8526,41.9214,321752.0
2021-08-04 12:50:00,48.72,48.85,48.71,48.83,1238661.0,41.9128,42.0246,41.9042,42.0074,1238661.0
2021-08-04 13:00:00,48.83,48.84,48.69,48.8,253864.0,42.0074,42.016,41.887,41.9816,253864.0
2021-08-04 13:10:00,48.8,48.88,48.77,48.78,312799.0,41.9816,42.0504,41.9558,41.9644,312799.0
2021-08-04 13:20:00,48.78,48.79,48.7,48.71,237615.0,41.9644,41.973,41.8956,41.9042,237615.0
2021-08-04 13:30:00,48.7,48.83,48.68,48.73,291538.0,41.8956,42.0074,41.8784,41.9214,291538.0
2021-08-04 13:40:00,48.73,48.75,48.6,48.63,221648.0,41.9214,41.9386,41.8096,41.8354,221648.0
2021-08-04 13:50:00,48.62,48.66,48.58,48.63,245895.0,41.8268,41.8612,41.7924,41.8354,245895.0
2021-08-04 14:00:00,48.64,48.66,48.57,48.61,269133.0,41.844,41.8612,41.7838,41.8182,269133.0
2021-08-04 14:10:00,48.6,48.61,48.51,48.54,310511.0,41.8096,41.8182,41.7321,41.7579,310511.0
2021-08-04 14:20:00,48.55,48.55,48.49,48.51,347091.0,41.7665,41.7665,41.7149,41.7321,347091.0
2021-08-04 14:30:00,48.51,48.57,48.48,48.54,385778.0,41.7321,41.7838,41.7063,41.7579,385778.0
2021-08-04 14:40:00,48.54,48.62,48.49,48.53,375817.0,41.7579,41.8268,41.7149,41.7493,375817.0
2021-08-04 14:50:00,48.53,48.56,48.44,48.5,369769.0,41.7493,41.7752,41.6719,41.7235,369769.0
2021-08-04 15:00:00,48.51,48.58,48.48,48.53,669735.0,41.7321,41.7924,41.7063,41.7493,669735.0
2021-08-04 15:10:00,48.53,48.57,48.46,48.48,548121.0,41.7493,41.7838,41.6891,41.7063,548121.0
2021-08-04 15:20:00,48.48,48.55,48.43,48.47,607912.0,41.7063,41.7665,41.6633,41.6977,607912.0
2021-08-04 15:30:00,48.47,48.63,48.45,48.62,760125.0,41.6977,41.8354,41.6805,41.8268,760125.0
2021-08-04 15:40:00,48.61,48.7,48.59,48.59,977537.0,41.8182,41.8956,41.801,41.801,977537.0
2021-08-04 15:50:00,48.59,48.64,48.44,48.46,2601114.0,41.801,41.844,41.6719,41.6891,2601114.0
2021-08-05 09:30:00,48.8,49.12,48.71,48.83,2141661.0,41.9816,42.2569,41.9042,42.0074,2141661.0
2021-08-05 09:40:00,48.84,49.0,48.6,48.7,1062412.0,42.016,42.1537,41.8096,41.8956,1062412.0
2021-08-05 09:50:00,48.7,49.11,48.65,49.11,916686.0,41.8956,42.2483,41.8526,42.2483,916686.0
2021-08-05 10:00:00,49.11,49.26,49.03,49.08,1007830.0,42.2483,42.3773,42.1795,42.2225,1007830.0
2021-08-05 10:10:00,49.09,49.24,49.05,49.17,830946.0,42.2311,42.3601,42.1967,42.2999,830946.0
2021-08-05 10:20:00,49.17,49.44,49.11,49.34,601721.0,42.2999,42.5322,42.2483,42.4462,601721.0
2021-08-05 10:30:00,49.34,49.48,49.32,49.46,526326.0,42.4462,42.5666,42.429,42.5494,526326.0
2021-08-05 10:40:00,49.45,49.45,49.26,49.4,744276.0,42.5408,42.5408,42.3773,42.4978,744276.0
2021-08-05 10:50:00,49.41,49.5,49.36,49.48,560732.0,42.5064,42.5838,42.4634,42.5666,560732.0
2021-08-05 11:00:00,49.48,49.52,49.42,49.49,958685.0,42.5666,42.601,42.515,42.5752,958685.0
2021-08-05 11:10:00,49.49,49.61,49.47,49.56,529979.0,42.5752,42.6784,42.558,42.6354,529979.0
2021-08-05 11:20:00,49.55,49.67,49.52,49.59,658272.0,42.6268,42.7301,42.601,42.6612,658272.0
2021-08-05 11:30:00,49.59,49.63,49.5,49.56,634719.0,42.6612,42.6956,42.5838,42.6354,634719.0
2021-08-05 11:40:00,49.55,49.59,49.45,49.47,415017.0,42.6268,42.6612,42.5408,42.558,415017.0
2021-08-05 11:50:00,49.47,49.51,49.4,49.47,645557.0,42.558,42.5924,42.4978,42.558,645557.0
2021-08-05 12:00:00,49.47,49.55,49.45,49.5,348295.0,42.558,42.6268,42.5408,42.5838,348295.0
2021-08-05 12:10:00,49.5,49.52,49.4,49.41,444173.0,42.5838,42.601,42.4978,42.5064,444173.0
2021-08-05 12:20:00,49.42,49.43,49.31,49.32,254943.0,42.515,42.5236,42.4204,42.429,254943.0
2021-08-05 12:30:00,49.33,49.35,49.26,49.27,185288.0,42.4376,42.4548,42.3773,42.3859,185288.0
2021-08-05 12:40:00,49.26,49.3,49.23,49.3,217568.0,42.3773,42.4118,42.3515,42.4118,217568.0
2021-08-05 12:50:00,49.3,49.32,49.15,49.18,211973.0,42.4118,42.429,42.2827,42.3085,211973.0
2021-08-05 13:00:00,49.18,49.32,49.18,49.31,157998.0,42.3085,42.429,42.3085,42.4204,157998.0
2021-08-05 13:10:00,49.3,49.34,49.26,49.28,324244.0,42.4118,42.4462,42.3773,42.3946,324244.0
2021-08-05 13:20:00,49.27,49.35,49.27,49.34,142661.0,42.3859,42.4548,42.3859,42.4462,142661.0
2021-08-05 13:30:00,49.34,49.38,49.26,49.34,173638.0,42.4462,42.4806,42.3773,42.4462,173638.0
2021-08-05 13:40:00,49.34,49.4,49.33,49.37,117718.0,42.4462,42.4978,42.4376,42.472,117718.0
2021-08-05 13:50:00,49.37,49.4,49.32,49.35,109733.0,42.472,42.4978,42.429,42.4548,109733.0
2021-08-05 14:00:00,49.35,49.37,49.24,49.28,199853.0,42.4548,42.472,42.3601,42.3946,199853.0
2021-08-05 14:10:00,49.28,49.35,49.27,49.32,196095.0,42.3946,42.4548,42.3859,42.429,196095.0
2021-08-05 14:20:00,49.31,49.35,49.27,49.33,197794.0,42.4204,42.4548,42.3859,42.4376,197794.0
2021-08-05 14:30:00,49.33,49.35,49.29,49.29,413841.0,42.4376,42.4548,42.4032,42.4032,413841.0
2021-08-05 14:40:00,49.29,49.31,49.2,49.23,289907.0,42.4032,42.4204,42.3257,42.3515,289907.0
2021-08-05 14:50:00,49.22,49.24,49.13,49.14,369293.0,42.3429,42.3601,42.2655,42.2741,369293.0
2021-08-05 15:00:00,49.13,49.15,49.11,49.12,422342.0,42.2655,42.2827,42.2483,42.2569,422342.0
2021-08-05 15:10:00,49.12,49.16,49.08,49.09,583790.0,42.2569,42.2913,42.2225,42.2311,583790.0
2021-08-05 15:20:00,49.1,49.16,49.08,49.12,350424.0,42.2397,42.2913,42.2225,42.2569,350424.0
2021-08-05 15:30:00,49.11,49.15,49.07,49.1,522122.0,42.2483,42.2827,42.2139,42.2397,522122.0
2021-08-05 15:40:00,49.1,49.16,49.0,49.01,974009.0,42.2397,42.2913,42.1537,42.1623,974009.0
2021-08-05 15:50:00,49.01,49.11,48.97,49.08,1834839.0,42.1623,42.2483,42.1279,42.2225,1834839.0
2021-08-06 09:30:00,49.48,49.9,49.48,49.74,1829026.0,42.5666,42.9279,42.5666,42.7903,1829026.0
2021-08-06 09:40:00,49.75,49.89,49.44,49.46,896786.0,42.7989,42.9193,42.5322,42.5494,896786.0
2021-08-06 09:50:00,49.46,49.51,49.24,49.49,926984.0,42.5494,42.5924,42.3601,42.5752,926984.0
2021-08-06 10:00:00,49.5,49.68,49.26,49.27,523054.0,42.5838,42.7387,42.3773,42.3859,523054.0
2021-08-06 10:10:00,49.27,49.54,49.26,49.53,783850.0,42.3859,42.6182,42.3773,42.6096,783850.0
2021-08-06 10:20:00,49.53,49.61,49.45,49.48,378064.0,42.6096,42.6784,42.5408,42.5666,378064.0
2021-08-06 10:30:00,49.47,49.48,49.34,49.37,430875.0,42.558,42.5666,42.4462,42.472,430875.0
2021-08-06 10:40:00,49.36,49.47,49.34,49.43,594722.0,42.4634,42.558,42.4462,42.5236,594722.0
2021-08-06 10:50:00,49.43,49.58,49.42,49.56,651543.0,42.5236,42.6526,42.515,42.6354,651543.0
2021-08-06 11:00:00,49.56,49.62,49.5,49.52,523077.0,42.6354,42.687,42.5838,42.601,523077.0
2021-08-06 11:10:00,49.52,49.56,49.42,49.43,541823.0,42.601,42.6354,42.515,42.5236,541823.0
2021-08-06 11:20:00,49.43,49.79,49.42,49.72,580067.0,42.5236,42.8333,42.515,42.7731,580067.0
2021-08-06 11:30:00,49.72,49.74,49.64,49.65,267227.0,42.7731,42.7903,42.7043,42.7129,267227.0
2021-08-06 11:40:00,49.65,49.71,49.64,49.68,219951.0,42.7129,42.7645,42.7043,42.7387,219951.0
2021-08-06 11:50:00,49.67,49.74,49.64,49.7,214666.0,42.7301,42.7903,42.7043,42.7559,214666.0
2021-08-06 12:00:00,49.7,49.75,49.63,49.72,355544.0,42.7559,42.7989,42.6956,42.7731,355544.0
2021-08-06 12:10:00,49.72,49.73,49.6,49.64,245530.0,42.7731,42.7817,42.6698,42.7043,245530.0
2021-08-06 12:20:00,49.64,49.72,49.64,49.68,157042.0,42.7043,42.7731,42.7043,42.7387,157042.0
2021-08-06 12:30:00,49.68,49.68,49.57,49.68,174728.0,42.7387,42.7387,42.644,42.7387,174728.0
2021-08-06 12:40:00,49.68,49.77,49.65,49.77,236390.0,42.7387,42.8161,42.7129,42.8161,236390.0
2021-08-06 12:50:00,49.76,49.79,49.73,49.75,215016.0,42.8075,42.8333,42.7817,42.7989,215016.0
2021-08-06 13:00:00,49.75,49.8,49.7,49.71,176124.0,42.7989,42.8419,42.7559,42.7645,176124.0
2021-08-06 13:10:00,49.7,49.74,49.66,49.7,193664.0,42.7559,42.7903,42.7215,42.7559,193664.0
2021-08-06 13:20:00,49.69,49.74,49.67,49.7,182597.0,42.7473,42.7903,42.7301,42.7559,182597.0
2021-08-06 13:30:00,49.7,49.72,49.65,49.67,212509.0,42.7559,42.7731,42.7129,42.7301,212509.0
2021-08-06 13:40:00,49.66,49.69,49.63,49.69,148192.0,42.7215,42.7473,42.6956,42.7473,148192.0
2021-08-06 13:50:00,49.69,49.71,49.64,49.66,124210.0,42.7473,42.7645,42.7043,42.7215,124210.0
2021-08-06 14:00:00,49.66,49.66,49.58,49.62,241341.0,42.7215,42.7215,42.6526,42.687,241341.0
2021-08-06 14:10:00,49.61,49.64,49.57,49.63,176259.0,42.6784,42.7043,42.644,42.6956,176259.0
2021-08-06 14:20:00,49.63,49.65,49.52,49.55,245621.0,42.6956,42.7129,42.601,42.6268,245621.0
2021-08-06 14:30:00,49.54,49.55,49.45,49.49,266678.0,42.6182,42.6268,42.5408,42.5752,266678.0
2021-08-06 14:40:00,49.49,49.52,49.43,49.44,165262.0,42.5752,42.601,42.5236,42.5322,165262.0
2021-08-06 14:50:00,49.44,49.51,49.42,49.46,235925.0,42.5322,42.5924,42.515,42.5494,235925.0
2021-08-06 15:00:00,49.47,49.55,49.43,49.54,305042.0,42.558,42.6268,42.5236,42.6182,305042.0
2021-08-06 15:10:00,49.54,49.58,49.51,49.58,216813.0,42.6182,42.6526,42.5924,42.6526,216813.0
2021-08-06 15:20:00,49.57,49.58,49.54,49.56,223063.0,42.644,42.6526,42.6182,42.6354,223063.0
2021-08-06 15:30:00,49.57,49.57,49.51,49.55,400840.0,42.644,42.644,42.5924,42.6268,400840.0
2021-08-06 15:40:00,49.55,49.55,49.45,49.53,684542.0,42.6268,42.6268,42.5408,42.6096,684542.0
2021-08-06 15:50:00,49.52,49.55,49.43,49.53,1469262.0,42.601,42.6268,42.5236,42.6096,1469262.0
2021-08-09 09:30:00,48.79,49.16,48.63,49.16,2171755.0,41.973,42.2913,41.8354,42.2913,2171755.0
2021-08-09 09:40:00,49.15,49.2,48.94,49.02,981084.0,42.2827,42.3257,42.1021,42.1709,981084.0
2021-08-09 09:50:00,49.02,49.05,48.78,48.98,1178703.0,42.1709,42.1967,41.9644,42.1365,1178703.0
2021-08-09 10:00:00,48.98,49.09,48.79,48.79,584780.0,42.1365,42.2311,41.973,41.973,584780.0
2021-08-09 10:10:00,48.78,48.8,48.54,48.56,766885.0,41.9644,41.9816,41.7579,41.7752,766885.0
2021-08-09 10:20:00,48.55,48.64,48.53,48.56,571591.0,41.7665,41.844,41.7493,41.7752,571591.0
2021-08-09 10:30:00,48.56,48.59,48.48,48.55,753535.0,41.7752,41.801,41.7063,41.7665,753535.0
2021-08-09 10:40:00,48.55,48.72,48.49,48.69,1186574.0,41.7665,41.9128,41.7149,41.887,1186574.0
2021-08-09 10:50:00,48.69,48.73,48.61,48.71,734230.0,41.887,41.9214,41.8182,41.9042,734230.0
2021-08-09 11:00:00,48.71,48.84,48.68,48.82,486436.0,41.9042,42.016,41.8784,41.9988,486436.0
2021-08-09 11:10:00,48.83,49.01,48.8,48.96,389959.0,42.0074,42.1623,41.9816,42.1193,389959.0
2021-08-09 11:20:00,48.96,48.99,48.9,48.93,379584.0,42.1193,42.1451,42.0676,42.0935,379584.0
2021-08-09 11:30:00,48.93,49.04,48.92,49.02,347429.0,42.0935,42.1881,42.0849,42.1709,347429.0
2021-08-09 11:40:00,49.02,49.11,49.01,49.11,293680.0,42.1709,42.2483,42.1623,42.2483,293680.0
2021-08-09 11:50:00,49.11,49.12,49.03,49.07,263448.0,42.2483,42.2569,42.1795,42.2139,263448.0
2021-08-09 12:00:00,49.07,49.12,49.01,49.08,193464.0,42.2139,42.2569,42.1623,42.2225,193464.0
2021-08-09 12:10:00,49.08,49.11,49.02,49.11,131116.0,42.2225,42.2483,42.1709,42.2483,131116.0
2021-08-09 12:20:00,49.11,49.12,49.02,49.03,246908.0,42.2483,42.2569,42.1709,42.1795,246908.0
2021-08-09 12:30:00,49.03,49.04,48.95,49.01,335020.0,42.1795,42.1881,42.1107,42.1623,335020.0
2021-08-09 12:40:00,49.0,49.04,48.93,48.94,229104.0,42.1537,42.1881,42.0935,42.1021,229104.0
2021-08-09 12:50:00,48.95,48.98,48.93,48.98,226071.0,42.1107,42.1365,42.0935,42.1365,226071.0
2021-08-09 13:00:00,48.98,49.04,48.97,49.03,215915.0,42.1365,42.1881,42.1279,42.1795,215915.0
2021-08-09 13:10:00,49.03,49.07,48.98,49.06,167870.0,42.1795,42.2139,42.1365,42.2053,167870.0
2021-08-09 13:20:00,49.05,49.08,49.03,49.05,110009.0,42.1967,42.2225,42.1795,42.1967,110009.0
2021-08-09 13:30:00,49.06,49.06,48.89,48.9,171534.0,42.2053,42.2053,42.059,42.0676,171534.0
2021-08-09 13:40:00,48.9,48.99,48.89,48.95,256548.0,42.0676,42.1451,42.059,42.1107,256548.0
2021-08-09 13:50:00,48.94,48.98,48.92,48.93,177799.0,42.1021,42.1365,42.0849,42.0935,177799.0
2021-08-09 14:00:00,48.93,48.93,48.88,48.92,196811.0,42.0935,42.0935,42.0504,42.0849,196811.0
2021-08-09 14:10:00,48.92,48.97,48.88,48.96,278177.0,42.0849,42.1279,42.0504,42.1193,278177.0
2021-08-09 14:20:00,48.96,48.96,48.89,48.95,223241.0,42.1193,42.1193,42.059,42.1107,223241.0
2021-08-09 14:30:00,48.95,49.02,48.94,49.0,241097.0,42.1107,42.1709,42.1021,42.1537,241097.0
2021-08-09 14:40:00,49.0,49.0,48.94,48.98,191836.0,42.1537,42.1537,42.1021,42.1365,191836.0
2021-08-09 14:50:00,48.97,49.0,48.93,48.98,166629.0,42.1279,42.1537,42.0935,42.1365,166629.0
2021-08-09 15:00:00,48.98,49.01,48.97,49.0,233563.0,42.1365,42.1623,42.1279,42.1537,233563.0
2021-08-09 15:10:00,49.0,49.05,48.98,49.03,375920.0,42.1537,42.1967,42.1365,42.1795,375920.0
2021-08-09 15:20:00,49.02,49.02,48.92,48.93,462091.0,42.1709,42.1709,42.0849,42.0935,462091.0
2021-08-09 15:30:00,48.92,49.0,48.92,49.0,560160.0,42.0849,42.1537,42.0849,42.1537,560160.0
2021-08-09 15:40:00,49.0,49.0,48.88,48.9,1054247.0,42.1537,42.1537,42.0504,42.0676,1054247.0
2021-08-09 15:50:00,48.91,48.95,48.79,48.82,1351443.0,42.0762,42.1107,41.973,41.9988,1351443.0
2021-08-10 09:30:00,49.05,49.41,49.01,49.38,1233367.0,42.1967,42.5064,42.1623,42.4806,1233367.0
2021-08-10 09:40:00,49.38,49.44,49.09,49.17,1049449.0,42.4806,42.5322,42.2311,42.2999,1049449.0
2021-08-10 09:50:00,49.16,49.34,49.1,49.28,897975.0,42.2913,42.4462,42.2397,42.3946,897975.0
2021-08-10 10:00:00,49.29,49.58,49.19,49.56,1129893.0,42.4032,42.6526,42.3171,42.6354,1129893.0
2021-08-10 10:10:00,49.57,49.64,49.44,49.46,714184.0,42.644,42.7043,42.5322,42.5494,714184.0
2021-08-10 10:20:00,49.46,49.53,49.32,49.51,507333.0,42.5494,42.6096,42.429,42.5924,507333.0
2021-08-10 10:30:00,49.52,49.61,49.48,49.58,596039.0,42.601,42.6784,42.5666,42.6526,596039.0
2021-08-10 10:40:00,49.59,49.65,49.35,49.46,641537.0,42.6612,42.7129,42.4548,42.5494,641537.0
2021-08-10 10:50:00,49.46,49.56,49.42,49.5,568486.0,42.5494,42.6354,42.515,42.5838,568486.0
2021-08-10 11:00:00,49.5,49.59,49.45,49.5,415050.0,42.5838,42.6612,42.5408,42.5838,415050.0
2021-08-10 11:10:00,49.5,49.56,49.43,49.51,520607.0,42.5838,42.6354,42.5236,42.5924,520607.0
2021-08-10 11:20:00,49.52,49.62,49.47,49.58,601803.0,42.601,42.687,42.558,42.6526,601803.0
2021-08-10 11:30:00,49.58,49.59,49.43,49.46,611504.0,42.6526,42.6612,42.5236,42.5494,611504.0
2021-08-10 11:40:00,49.46,49.52,49.42,49.45,286442.0,42.5494,42.601,42.515,42.5408,286442.0
2021-08-10 11:50:00,49.44,49.48,49.37,49.48,491647.0,42.5322,42.5666,42.472,42.5666,491647.0
2021-08-10 12:00:00,49.47,49.59,49.45,49.57,254824.0,42.558,42.6612,42.5408,42.644,254824.0
2021-08-10 12:10:00,49.57,49.63,49.55,49.59,188101.0,42.644,42.6956,42.6268,42.6612,188101.0
2021-08-10 12:20:00,49.59,49.66,49.58,49.63,330552.0,42.6612,42.7215,42.6526,42.6956,330552.0
2021-08-10 12:30:00,49.63,49.67,49.59,49.61,551424.0,42.6956,42.7301,42.6612,42.6784,551424.0
2021-08-10 12:40:00,49.61,49.65,49.58,49.6,159686.0,42.6784,42.7129,42.6526,42.6698,159686.0
2021-08-10 12:50:00,49.61,49.65,49.58,49.64,358181.0,42.6784,42.7129,42.6526,42.7043,358181.0
2021-08-10 13:00:00,49.63,49.66,49.61,49.64,133193.0,42.6956,42.7215,42.6784,42.7043,133193.0
2021-08-10 13:10:00,49.64,49.71,49.63,49.7,242256.0,42.7043,42.7645,42.6956,42.7559,242256.0
2021-08-10 13:20:00,49.7,49.79,49.69,49.77,393113.0,42.7559,42.8333,42.7473,42.8161,393113.0
2021-08-10 13:30:00,49.77,49.8,49.71,49.73,369084.0,42.8161,42.8419,42.7645,42.7817,369084.0
2021-08-10 13:40:00,49.72,49.78,49.67,49.7,833642.0,42.7731,42.8247,42.7301,42.7559,833642.0
2021-08-10 13:50:00,49.69,49.73,49.66,49.71,381366.0,42.7473,42.7817,42.7215,42.7645,381366.0
2021-08-10 14:00:00,49.7,49.76,49.69,49.74,302975.0,42.7559,42.8075,42.7473,42.7903,302975.0
2021-08-10 14:10:00,49.73,49.78,49.71,49.75,852453.0,42.7817,42.8247,42.7645,42.7989,852453.0
2021-08-10 14:20:00,49.74,49.78,49.71,49.73,371849.0,42.7903,42.8247,42.7645,42.7817,371849.0
2021-08-10 14:30:00,49.73,49.78,49.72,49.75,404562.0,42.7817,42.8247,42.7731,42.7989,404562.0
2021-08-10 14:40:00,49.76,49.77,49.68,49.72,311472.0,42.8075,42.8161,42.7387,42.7731,311472.0
2021-08-10 14:50:00,49.72,49.73,49.64,49.65,421366.0,42.7731,42.7817,42.7043,42.7129,421366.0
2021-08-10 15:00:00,49.64,49.71,49.59,49.7,787596.0,42.7043,42.7645,42.6612,42.7559,787596.0
2021-08-10 15:10:00,49.7,49.74,49.69,49.72,438165.0,42.7559,42.7903,42.7473,42.7731,438165.0
2021-08-10 15:20:00,49.72,49.73,49.66,49.7,350291.0,42.7731,42.7817,42.7215,42.7559,350291.0
2021-08-10 15:30:00,49.7,49.73,49.65,49.67,593079.0,42.7559,42.7817,42.7129,42.7301,593079.0
2021-08-10 15:40:00,49.67,49.71,49.64,49.66,836728.0,42.7301,42.7645,42.7043,42.7215,836728.0
2021-08-10 15:50:00,49.66,49.68,49.62,49.66,1530182.0,42.7215,42.7387,42.687,42.7215,1530182.0
2021-08-11 09:30:00,49.54,49.75,49.23,49.45,1980220.0,42.6182,42.7989,42.3515,42.5408,1980220.0
2021-08-11 09:40:00,49.46,49.7,49.3,49.69,1148404.0,42.5494,42.7559,42.4118,42.7473,1148404.0
2021-08-11 09:50:00,49.69,49.71,49.32,49.41,524015.0,42.7473,42.7645,42.429,42.5064,524015.0
2021-08-11 10:00:00,49.41,49.54,49.29,49.48,361244.0,42.5064,42.6182,42.4032,42.5666,361244.0
2021-08-11 10:10:00,49.48,49.71,49.47,49.7,483109.0,42.5666,42.7645,42.558,42.7559,483109.0
2021-08-11 10:20:00,49.7,49.79,49.69,49.71,663780.0,42.7559,42.8333,42.7473,42.7645,663780.0
2021-08-11 10:30:00,49.7,49.71,49.51,49.61,525481.0,42.7559,42.7645,42.5924,42.6784,525481.0
2021-08-11 10:40:00,49.61,49.65,49.53,49.6,1476113.0,42.6784,42.7129,42.6096,42.6698,1476113.0
2021-08-11 10:50:00,49.59,49.65,49.52,49.56,455831.0,42.6612,42.7129,42.601,42.6354,455831.0
2021-08-11 11:00:00,49.57,49.58,49.33,49.35,752787.0,42.644,42.6526,42.4376,42.4548,752787.0
2021-08-11 11:10:00,49.34,49.4,49.27,49.34,683324.0,42.4462,42.4978,42.3859,42.4462,683324.0
2021-08-11 11:20:00,49.35,49.45,49.31,49.4,661955.0,42.4548,42.5408,42.4204,42.4978,661955.0
2021-08-11 11:30:00,49.4,49.49,49.36,49.43,443034.0,42.4978,42.5752,42.4634,42.5236,443034.0
2021-08-11 11:40:00,49.43,49.48,49.41,49.47,464840.0,42.5236,42.5666,42.5064,42.558,464840.0
2021-08-11 11:50:00,49.46,49.56,49.44,49.55,269759.0,42.5494,42.6354,42.5322,42.6268,269759.0
2021-08-11 12:00:00,49.55,49.67,49.55,49.64,362261.0,42.6268,42.7301,42.6268,42.7043,362261.0
2021-08-11 12:10:00,49.64,49.74,49.62,49.73,267116.0,42.7043,42.7903,42.687,42.7817,267116.0
2021-08-11 12:20:00,49.73,49.79,49.73,49.78,398987.0,42.7817,42.8333,42.7817,42.8247,398987.0
2021-08-11 12:30:00,49.78,49.9,49.77,49.88,341245.0,42.8247,42.9279,42.8161,42.9107,341245.0
2021-08-11 12:40:00,49.89,49.98,49.87,49.97,1127327.0,42.9193,42.9967,42.9021,42.9881,1127327.0
2021-08-11 12:50:00,49.97,50.09,49.97,50.04,743126.0,42.9881,43.0914,42.9881,43.0484,743126.0
2021-08-11 13:00:00,50.04,50.07,49.93,50.02,634151.0,43.0484,43.0742,42.9537,43.0312,634151.0
2021-08-11 13:10:00,50.01,50.06,49.97,50.05,267517.0,43.0226,43.0656,42.9881,43.057,267517.0
2021-08-11 13:20:00,50.06,50.07,49.95,49.99,353095.0,43.0656,43.0742,42.9709,43.0053,353095.0
2021-08-11 13:30:00,49.99,50.03,49.91,49.97,271506.0,43.0053,43.0398,42.9365,42.9881,271506.0
2021-08-11 13:40:00,49.98,50.05,49.97,49.99,218365.0,42.9967,43.057,42.9881,43.0053,218365.0
2021-08-11 13:50:00,49.99,50.01,49.91,49.91,300652.0,43.0053,43.0226,42.9365,42.9365,300652.0
2021-08-11 14:00:00,49.91,49.96,49.87,49.94,263149.0,42.9365,42.9795,42.9021,42.9623,263149.0
2021-08-11 14:10:00,49.93,49.96,49.9,49.91,292430.0,42.9537,42.9795,42.9279,42.9365,292430.0
2021-08-11 14:20:00,49.91,49.96,49.88,49.95,294923.0,42.9365,42.9795,42.9107,42.9709,294923.0
2021-08-11 14:30:00,49.95,49.99,49.94,49.96,403652.0,42.9709,43.0053,42.9623,42.9795,403652.0
2021-08-11 14:40:00,49.96,50.01,49.93,49.99,451910.0,42.9795,43.0226,42.9537,43.0053,451910.0
2021-08-11 14:50:00,50.0,50.03,49.96,50.03,390970.0,43.014,43.0398,42.9795,43.0398,390970.0
2021-08-11 15:00:00,50.02,50.13,50.0,50.11,476139.0,43.0312,43.1258,43.014,43.1086,476139.0
2021-08-11 15:10:00,50.11,50.14,50.09,50.14,324433.0,43.1086,43.1344,43.0914,43.1344,324433.0
2021-08-11 15:20:00,50.13,50.15,50.04,50.07,528102.0,43.1258,43.143,43.0484,43.0742,528102.0
2021-08-11 15:30:00,50.07,50.07,49.93,50.03,658104.0,43.0742,43.0742,42.9537,43.0398,658104.0
2021-08-11 15:40:00,50.03,50.07,50.02,50.03,688906.0,43.0398,43.0742,43.0312,43.0398,688906.0
2021-08-11 15:50:00,50.03,50.07,50.0,50.05,1465286.0,43.0398,43.0742,43.014,43.057,1465286.0
2021-08-12 09:30:00,50.02,50.29,49.92,50.07,1054968.0,43.0312,43.2634,42.9451,43.0742,1054968.0
2021-08-12 09:40:00,50.06,50.2,49.87,49.9,601598.0,43.0656,43.186,42.9021,42.9279,601598.0
2021-08-12 09:50:00,49.9,49.93,49.72,49.93,703995.0,42.9279,42.9537,42.7731,42.9537,703995.0
2021-08-12 10:00:00,49.93,49.99,49.82,49.85,633973.0,42.9537,43.0053,42.8591,42.8849,633973.0
2021-08-12 10:10:00,49.86,49.87,49.69,49.71,648067.0,42.8935,42.9021,42.7473,42.7645,648067.0
2021-08-12 10:20:00,49.72,49.75,49.66,49.7,411574.0,42.7731,42.7989,42.7215,42.7559,411574.0
2021-08-12 10:30:00,49.69,49.7,49.54,49.58,479486.0,42.7473,42.7559,42.6182,42.6526,479486.0
2021-08-12 10:40:00,49.58,49.73,49.55,49.69,594604.0,42.6526,42.7817,42.6268,42.7473,594604.0
2021-08-12 10:50:00,49.69,49.72,49.59,49.6,265326.0,42.7473,42.7731,42.6612,42.6698,265326.0
2021-08-12 11:00:00,49.6,49.63,49.46,49.48,414732.0,42.6698,42.6956,42.5494,42.5666,414732.0
2021-08-12 11:10:00,49.48,49.61,49.4,49.61,657949.0,42.5666,42.6784,42.4978,42.6784,657949.0
2021-08-12 11:20:00,49.6,49.7,49.55,49.7,309974.0,42.6698,42.7559,42.6268,42.7559,309974.0
2021-08-12 11:30:00,49.7,49.71,49.56,49.63,285834.0,42.7559,42.7645,42.6354,42.6956,285834.0
2021-08-12 11:40:00,49.62,49.66,49.58,49.63,161209.0,42.687,42.7215,42.6526,42.6956,161209.0
2021-08-12 11:50:00,49.63,49.73,49.6,49.7,345062.0,42.6956,42.7817,42.6698,42.7559,345062.0
2021-08-12 12:00:00,49.7,49.85,49.7,49.84,260340.0,42.7559,42.8849,42.7559,42.8763,260340.0
2021-08-12 12:10:00,49.84,49.85,49.78,49.81,236831.0,42.8763,42.8849,42.8247,42.8505,236831.0
2021-08-12 12:20:00,49.82,49.88,49.78,49.84,235760.0,42.8591,42.9107,42.8247,42.8763,235760.0
2021-08-12 12:30:00,49.85,49.85,49.79,49.83,195676.0,42.8849,42.8849,42.8333,42.8677,195676.0
2021-08-12 12:40:00,49.83,49.85,49.79,49.82,199030.0,42.8677,42.8849,42.8333,42.8591,199030.0
2021-08-12 12:50:00,49.82,49.86,49.79,49.85,124601.0,42.8591,42.8935,42.8333,42.8849,124601.0
2021-08-12 13:00:00,49.85,49.85,49.74,49.75,136869.0,42.8849,42.8849,42.7903,42.7989,136869.0
2021-08-12 13:10:00,49.74,49.75,49.68,49.71,375124.0,42.7903,42.7989,42.7387,42.7645,375124.0
2021-08-12 13:20:00,49.71,49.72,49.63,49.65,301414.0,42.7645,42.7731,42.6956,42.7129,301414.0
2021-08-12 13:30:00,49.65,49.65,49.59,49.64,124612.0,42.7129,42.7129,42.6612,42.7043,124612.0
2021-08-12 13:40:00,49.64,49.7,49.62,49.67,118744.0,42.7043,42.7559,42.687,42.7301,118744.0
2021-08-12 13:50:00,49.68,49.72,49.68,49.69,97906.0,42.7387,42.7731,42.7387,42.7473,97906.0
2021-08-12 14:00:00,49.7,49.71,49.63,49.66,93494.0,42.7559,42.7645,42.6956,42.7215,93494.0
2021-08-12 14:10:00,49.67,49.76,49.66,49.74,109597.0,42.7301,42.8075,42.7215,42.7903,109597.0
2021-08-12 14:20:00,49.74,49.81,49.74,49.77,215914.0,42.7903,42.8505,42.7903,42.8161,215914.0
2021-08-12 14:30:00,49.78,49.78,49.71,49.76,164799.0,42.8247,42.8247,42.7645,42.8075,164799.0
2021-08-12 14:40:00,49.76,49.84,49.73,49.83,328150.0,42.8075,42.8763,42.7817,42.8677,328150.0
2021-08-12 14:50:00,49.83,49.9,49.8,49.88,413870.0,42.8677,42.9279,42.8419,42.9107,413870.0
2021-08-12 15:00:00,49.87,49.92,49.86,49.88,223897.0,42.9021,42.9451,42.8935,42.9107,223897.0
2021-08-12 15:10:00,49.89,49.9,49.86,49.89,227430.0,42.9193,42.9279,42.8935,42.9193,227430.0
2021-08-12 15:20:00,49.89,49.96,49.87,49.91,414844.0,42.9193,42.9795,42.9021,42.9365,414844.0
2021-08-12 15:30:00,49.91,49.96,49.89,49.96,356333.0,42.9365,42.9795,42.9193,42.9795,356333.0
2021-08-12 15:40:00,49.96,49.99,49.92,49.98,684455.0,42.9795,43.0053,42.9451,42.9967,684455.0
2021-08-12 15:50:00,49.98,50.02,49.94,50.01,1795623.0,42.9967,43.0312,42.9623,43.0226,1795623.0
2021-08-13 09:30:00,50.04,50.04,49.62,49.65,981413.0,43.0484,43.0484,42.687,42.7129,981413.0
2021-08-13 09:40:00,49.65,49.93,49.62,49.73,660742.0,42.7129,42.9537,42.687,42.7817,660742.0
2021-08-13 09:50:00,49.73,49.73,49.45,49.49,807658.0,42.7817,42.7817,42.5408,42.5752,807658.0
2021-08-13 10:00:00,49.48,49.55,49.37,49.53,798656.0,42.5666,42.6268,42.472,42.6096,798656.0
2021-08-13 10:10:00,49.54,49.62,49.4,49.52,776229.0,42.6182,42.687,42.4978,42.601,776229.0
2021-08-13 10:20:00,49.52,49.54,49.41,49.51,561760.0,42.601,42.6182,42.5064,42.5924,561760.0
2021-08-13 10:30:00,49.52,49.58,49.49,49.54,394194.0,42.601,42.6526,42.5752,42.6182,394194.0
2021-08-13 10:40:00,49.54,49.63,49.54,49.58,163725.0,42.6182,42.6956,42.6182,42.6526,163725.0
2021-08-13 10:50:00,49.57,49.67,49.57,49.64,179845.0,42.644,42.7301,42.644,42.7043,179845.0
2021-08-13 11:00:00,49.64,49.7,49.62,49.63,180322.0,42.7043,42.7559,42.687,42.6956,180322.0
2021-08-13 11:10:00,49.63,49.74,49.62,49.73,272151.0,42.6956,42.7903,42.687,42.7817,272151.0
2021-08-13 11:20:00,49.73,49.75,49.67,49.72,245555.0,42.7817,42.7989,42.7301,42.7731,245555.0
2021-08-13 11:30:00,49.73,49.75,49.68,49.73,162573.0,42.7817,42.7989,42.7387,42.7817,162573.0
2021-08-13 11:40:00,49.73,49.74,49.67,49.72,106328.0,42.7817,42.7903,42.7301,42.7731,106328.0
2021-08-13 11:50:00,49.71,49.72,49.62,49.71,160180.0,42.7645,42.7731,42.687,42.7645,160180.0
2021-08-13 12:00:00,49.71,49.74,49.64,49.66,156862.0,42.7645,42.7903,42.7043,42.7215,156862.0
2021-08-13 12:10:00,49.66,49.75,49.62,49.74,266275.0,42.7215,42.7989,42.687,42.7903,266275.0
2021-08-13 12:20:00,49.74,49.8,49.74,49.76,119417.0,42.7903,42.8419,42.7903,42.8075,119417.0
2021-08-13 12:30:00,49.77,49.78,49.71,49.76,127000.0,42.8161,42.8247,42.7645,42.8075,127000.0
2021-08-13 12:40:00,49.76,49.8,49.75,49.77,102194.0,42.8075,42.8419,42.7989,42.8161,102194.0
2021-08-13 12:50:00,49.77,49.77,49.66,49.66,99704.0,42.8161,42.8161,42.7215,42.7215,99704.0
2021-08-13 13:00:00,49.66,49.71,49.63,49.64,180606.0,42.7215,42.7645,42.6956,42.7043,180606.0
2021-08-13 13:10:00,49.64,49.71,49.63,49.69,137746.0,42.7043,42.7645,42.6956,42.7473,137746.0
2021-08-13 13:20:00,49.69,49.71,49.63,49.66,139517.0,42.7473,42.7645,42.6956,42.7215,139517.0
2021-08-13 13:30:00,49.66,49.7,49.63,49.66,136200.0,42.7215,42.7559,42.6956,42.7215,136200.0
2021-08-13 13:40:00,49.66,49.73,49.66,49.71,163615.0,42.7215,42.7817,42.7215,42.7645,163615.0
2021-08-13 13:50:00,49.7,49.71,49.62,49.62,121048.0,42.7559,42.7645,42.687,42.687,121048.0
2021-08-13 14:00:00,49.63,49.65,49.59,49.65,188439.0,42.6956,42.7129,42.6612,42.7129,188439.0
2021-08-13 14:10:00,49.65,49.65,49.58,49.61,83945.0,42.7129,42.7129,42.6526,42.6784,83945.0
2021-08-13 14:20:00,49.61,49.63,49.54,49.54,237706.0,42.6784,42.6956,42.6182,42.6182,237706.0
2021-08-13 14:30:00,49.54,49.56,49.5,49.53,160308.0,42.6182,42.6354,42.5838,42.6096,160308.0
2021-08-13 14:40:00,49.53,49.57,49.48,49.55,675031.0,42.6096,42.644,42.5666,42.6268,675031.0
2021-08-13 14:50:00,49.56,49.56,49.51,49.52,191131.0,42.6354,42.6354,42.5924,42.601,191131.0
2021-08-13 15:00:00,49.51,49.52,49.42,49.43,200982.0,42.5924,42.601,42.515,42.5236,200982.0
2021-08-13 15:10:00,49.43,49.55,49.41,49.53,369786.0,42.5236,42.6268,42.5064,42.6096,369786.0
2021-08-13 15:20:00,49.54,49.55,49.44,49.44,196244.0,42.6182,42.6268,42.5322,42.5322,196244.0
2021-08-13 15:30:00,49.44,49.46,49.37,49.39,434751.0,42.5322,42.5494,42.472,42.4892,434751.0
2021-08-13 15:40:00,49.4,49.43,49.33,49.33,865963.0,42.4978,42.5236,42.4376,42.4376,865963.0
2021-08-13 15:50:00,49.34,49.4,49.3,49.37,1608297.0,42.4462,42.4978,42.4118,42.472,1608297.0
2021-08-16 09:30:00,48.75,48.77,48.33,48.47,2248029.0,41.9386,41.9558,41.5773,41.6977,2248029.0
2021-08-16 09:40:00,48.45,48.46,48.13,48.22,1369895.0,41.6805,41.6891,41.4052,41.4827,1369895.0
2021-08-16 09:50:00,48.21,48.33,48.08,48.2,1044625.0,41.4741,41.5773,41.3622,41.4654,1044625.0
2021-08-16 10:00:00,48.19,48.5,48.11,48.49,1036707.0,41.4568,41.7235,41.388,41.7149,1036707.0
2021-08-16 10:10:00,48.49,48.76,48.48,48.6,1042631.0,41.7149,41.9472,41.7063,41.8096,1042631.0
2021-08-16 10:20:00,48.59,48.66,48.3,48.35,769342.0,41.801,41.8612,41.5515,41.5945,769342.0
2021-08-16 10:30:00,48.35,48.58,48.32,48.57,966792.0,41.5945,41.7924,41.5687,41.7838,966792.0
2021-08-16 10:40:00,48.57,48.6,48.47,48.49,579479.0,41.7838,41.8096,41.6977,41.7149,579479.0
2021-08-16 10:50:00,48.48,48.57,48.37,48.37,474145.0,41.7063,41.7838,41.6117,41.6117,474145.0
2021-08-16 11:00:00,48.37,48.48,48.37,48.38,373278.0,41.6117,41.7063,41.6117,41.6203,373278.0
2021-08-16 11:10:00,48.39,48.62,48.37,48.61,949616.0,41.6289,41.8268,41.6117,41.8182,949616.0
2021-08-16 11:20:00,48.61,48.65,48.5,48.51,475808.0,41.8182,41.8526,41.7235,41.7321,475808.0
2021-08-16 11:30:00,48.51,48.6,48.48,48.52,313567.0,41.7321,41.8096,41.7063,41.7407,313567.0
2021-08-16 11:40:00,48.53,48.59,48.48,48.5,368319.0,41.7493,41.801,41.7063,41.7235,368319.0
2021-08-16 11:50:00,48.5,48.62,48.49,48.55,183413.0,41.7235,41.8268,41.7149,41.7665,183413.0
2021-08-16 12:00:00,48.56,48.62,48.51,48.52,200556.0,41.7752,41.8268,41.7321,41.7407,200556.0
2021-08-16 12:10:00,48.52,48.56,48.47,48.49,528816.0,41.7407,41.7752,41.6977,41.7149,528816.0
2021-08-16 12:20:00,48.49,48.55,48.42,48.43,292057.0,41.7149,41.7665,41.6547,41.6633,292057.0
2021-08-16 12:30:00,48.43,48.47,48.33,48.39,291640.0,41.6633,41.6977,41.5773,41.6289,291640.0
2021-08-16 12:40:00,48.4,48.48,48.37,48.45,252446.0,41.6375,41.7063,41.6117,41.6805,252446.0
2021-08-16 12:50:00,48.44,48.47,48.36,48.39,227838.0,41.6719,41.6977,41.6031,41.6289,227838.0
2021-08-16 13:00:00,48.38,48.45,48.33,48.44,301048.0,41.6203,41.6805,41.5773,41.6719,301048.0
2021-08-16 13:10:00,48.45,48.49,48.41,48.46,335252.0,41.6805,41.7149,41.6461,41.6891,335252.0
2021-08-16 13:20:00,48.46,48.49,48.43,48.47,150112.0,41.6891,41.7149,41.6633,41.6977,150112.0
2021-08-16 13:30:00,48.46,48.51,48.42,48.5,160868.0,41.6891,41.7321,41.6547,41.7235,160868.0
2021-08-16 13:40:00,48.5,48.56,48.48,48.53,211022.0,41.7235,41.7752,41.7063,41.7493,211022.0
2021-08-16 13:50:00,48.54,48.55,48.45,48.52,157322.0,41.7579,41.7665,41.6805,41.7407,157322.0
2021-08-16 14:00:00,48.53,48.64,48.48,48.64,382317.0,41.7493,41.844,41.7063,41.844,382317.0
2021-08-16 14:10:00,48.64,48.67,48.58,48.59,440036.0,41.844,41.8698,41.7924,41.801,440036.0
2021-08-16 14:20:00,48.58,48.58,48.47,48.53,183315.0,41.7924,41.7924,41.6977,41.7493,183315.0
2021-08-16 14:30:00,48.53,48.54,48.48,48.53,166159.0,41.7493,41.7579,41.7063,41.7493,166159.0
2021-08-16 14:40:00,48.53,48.65,48.5,48.65,203132.0,41.7493,41.8526,41.7235,41.8526,203132.0
2021-08-16 14:50:00,48.64,48.66,48.57,48.6,195966.0,41.844,41.8612,41.7838,41.8096,195966.0
2021-08-16 15:00:00,48.6,48.61,48.5,48.53,253535.0,41.8096,41.8182,41.7235,41.7493,253535.0
2021-08-16 15:10:00,48.53,48.6,48.52,48.57,261643.0,41.7493,41.8096,41.7407,41.7838,261643.0
2021-08-16 15:20:00,48.58,48.61,48.48,48.53,320299.0,41.7924,41.8182,41.7063,41.7493,320299.0
2021-08-16 15:30:00,48.53,48.61,48.49,48.49,655647.0,41.7493,41.8182,41.7149,41.7149,655647.0
2021-08-16 15:40:00,48.5,48.51,48.36,48.4,1222091.0,41.7235,41.7321,41.6031,41.6375,1222091.0
2021-08-16 15:50:00,48.4,48.49,48.4,48.47,2257239.0,41.6375,41.7149,41.6375,41.6977,2257239.0
2021-08-17 09:30:00,48.04,48.33,47.96,48.33,1969525.0,41.3278,41.5773,41.259,41.5773,1969525.0
2021-08-17 09:40:00,48.33,48.41,48.16,48.17,914912.0,41.5773,41.6461,41.431,41.4396,914912.0
2021-08-17 09:50:00,48.16,48.23,48.1,48.15,527753.0,41.431,41.4913,41.3794,41.4224,527753.0
2021-08-17 10:00:00,48.15,48.42,48.15,48.38,886528.0,41.4224,41.6547,41.4224,41.6203,886528.0
2021-08-17 10:10:00,48.38,48.7,48.38,48.66,679044.0,41.6203,41.8956,41.6203,41.8612,679044.0
2021-08-17 10:20:00,48.66,48.79,48.64,48.68,619839.0,41.8612,41.973,41.844,41.8784,619839.0
2021-08-17 10:30:00,48.69,48.74,48.53,48.61,515748.0,41.887,41.93,41.7493,41.8182,515748.0
2021-08-17 10:40:00,48.6,48.71,48.54,48.61,423027.0,41.8096,41.9042,41.7579,41.8182,423027.0
2021-08-17 10:50:00,48.61,48.64,48.47,48.48,470821.0,41.8182,41.844,41.6977,41.7063,470821.0
2021-08-17 11:00:00,48.47,48.52,48.42,48.49,369307.0,41.6977,41.7407,41.6547,41.7149,369307.0
2021-08-17 11:10:00,48.48,48.5,48.37,48.4,463427.0,41.7063,41.7235,41.6117,41.6375,463427.0
2021-08-17 11:20:00,48.4,48.41,48.26,48.29,449452.0,41.6375,41.6461,41.5171,41.5429,449452.0
2021-08-17 11:30:00,48.29,48.38,48.22,48.23,255216.0,41.5429,41.6203,41.4827,41.4913,255216.0
2021-08-17 11:40:00,48.23,48.28,48.17,48.27,312121.0,41.4913,41.5343,41.4396,41.5257,312121.0
2021-08-17 11:50:00,48.26,48.28,48.17,48.23,550536.0,41.5171,41.5343,41.4396,41.4913,550536.0
2021-08-17 12:00:00,48.23,48.31,48.2,48.29,692921.0,41.4913,41.5601,41.4654,41.5429,692921.0
2021-08-17 12:10:00,48.28,48.3,48.1,48.13,297231.0,41.5343,41.5515,41.3794,41.4052,297231.0
2021-08-17 12:20:00,48.12,48.2,48.12,48.15,188884.0,41.3966,41.4654,41.3966,41.4224,188884.0
2021-08-17 12:30:00,48.15,48.15,47.91,47.93,484129.0,41.4224,41.4224,41.216,41.2332,484129.0
2021-08-17 12:40:00,47.94,47.94,47.75,47.76,536312.0,41.2418,41.2418,41.0783,41.0869,536312.0
2021-08-17 12:50:00,47.76,47.76,47.59,47.59,520719.0,41.0869,41.0869,40.9407,40.9407,520719.0
2021-08-17 13:00:00,47.59,47.87,47.58,47.86,947573.0,40.9407,41.1816,40.9321,41.173,947573.0
2021-08-17 13:10:00,47.86,47.96,47.85,47.92,593095.0,41.173,41.259,41.1644,41.2246,593095.0
2021-08-17 13:20:00,47.93,47.97,47.83,47.92,369853.0,41.2332,41.2676,41.1471,41.2246,369853.0
2021-08-17 13:30:00,47.93,47.93,47.81,47.81,167446.0,41.2332,41.2332,41.1299,41.1299,167446.0
2021-08-17 13:40:00,47.81,47.83,47.68,47.7,377728.0,41.1299,41.1471,41.0181,41.0353,377728.0
2021-08-17 13:50:00,47.7,47.91,47.67,47.89,462582.0,41.0353,41.216,41.0095,41.1988,462582.0
2021-08-17 14:00:00,47.89,47.95,47.87,47.88,215991.0,41.1988,41.2504,41.1816,41.1902,215991.0
2021-08-17 14:10:00,47.89,48.04,47.89,48.0,1191439.0,41.1988,41.3278,41.1988,41.2934,1191439.0
2021-08-17 14:20:00,48.01,48.02,47.83,47.84,304703.0,41.302,41.3106,41.1471,41.1557,304703.0
2021-08-17 14:30:00,47.84,47.84,47.76,47.77,314388.0,41.1557,41.1557,41.0869,41.0955,314388.0
2021-08-17 14:40:00,47.77,47.95,47.72,47.95,429059.0,41.0955,41.2504,41.0525,41.2504,429059.0
2021-08-17 14:50:00,47.95,48.03,47.91,48.01,330473.0,41.2504,41.3192,41.216,41.302,330473.0
2021-08-17 15:00:00,48.01,48.04,47.98,48.01,259226.0,41.302,41.3278,41.2762,41.302,259226.0
2021-08-17 15:10:00,48.01,48.02,47.93,48.02,261699.0,41.302,41.3106,41.2332,41.3106,261699.0
2021-08-17 15:20:00,48.02,48.02,47.93,48.02,282753.0,41.3106,41.3106,41.2332,41.3106,282753.0
2021-08-17 15:30:00,48.02,48.09,48.0,48.05,654155.0,41.3106,41.3708,41.2934,41.3364,654155.0
2021-08-17 15:40:00,48.04,48.04,47.92,47.92,1022837.0,41.3278,41.3278,41.2246,41.2246,1022837.0
2021-08-17 15:50:00,47.93,48.05,47.92,48.04,2583601.0,41.2332,41.3364,41.2246,41.3278,2583601.0
2021-08-18 09:30:00,48.0,48.07,47.77,47.87,905744.0,41.2934,41.3536,41.0955,41.1816,905744.0
2021-08-18 09:40:00,47.87,47.9,47.64,47.66,657276.0,41.1816,41.2074,40.9837,41.0009,657276.0
2021-08-18 09:50:00,47.66,47.94,47.57,47.94,703012.0,41.0009,41.2418,40.9235,41.2418,703012.0
2021-08-18 10:00:00,47.94,47.99,47.81,47.84,526901.0,41.2418,41.2848,41.1299,41.1557,526901.0
2021-08-18 10:10:00,47.84,47.92,47.74,47.81,600009.0,41.1557,41.2246,41.0697,41.1299,600009.0
2021-08-18 10:20:00,47.8,47.87,47.74,47.78,369375.0,41.1213,41.1816,41.0697,41.1041,369375.0
2021-08-18 10:30:00,47.78,47.98,47.65,47.94,1158655.0,41.1041,41.2762,40.9923,41.2418,1158655.0
2021-08-18 10:40:00,47.94,48.21,47.9,48.17,1213105.0,41.2418,41.4741,41.2074,41.4396,1213105.0
2021-08-18 10:50:00,48.17,48.26,48.1,48.2,656820.0,41.4396,41.5171,41.3794,41.4654,656820.0
2021-08-18 11:00:00,48.2,48.38,48.15,48.3,643807.0,41.4654,41.6203,41.4224,41.5515,643807.0
2021-08-18 11:10:00,48.31,48.37,48.24,48.26,369743.0,41.5601,41.6117,41.4999,41.5171,369743.0
2021-08-18 11:20:00,48.26,48.37,48.25,48.29,509301.0,41.5171,41.6117,41.5085,41.5429,509301.0
2021-08-18 11:30:00,48.28,48.33,48.21,48.29,597851.0,41.5343,41.5773,41.4741,41.5429,597851.0
2021-08-18 11:40:00,48.28,48.3,48.14,48.15,426878.0,41.5343,41.5515,41.4138,41.4224,426878.0
2021-08-18 11:50:00,48.14,48.25,48.1,48.21,262692.0,41.4138,41.5085,41.3794,41.4741,262692.0
2021-08-18 12:00:00,48.21,48.26,48.14,48.17,225488.0,41.4741,41.5171,41.4138,41.4396,225488.0
2021-08-18 12:10:00,48.16,48.17,47.99,48.0,429401.0,41.431,41.4396,41.2848,41.2934,429401.0
2021-08-18 12:20:00,48.0,48.01,47.88,47.89,259971.0,41.2934,41.302,41.1902,41.1988,259971.0
2021-08-18 12:30:00,47.89,47.99,47.87,47.91,451301.0,41.1988,41.2848,41.1816,41.216,451301.0
2021-08-18 12:40:00,47.91,47.98,47.89,47.98,177506.0,41.216,41.2762,41.1988,41.2762,177506.0
2021-08-18 12:50:00,47.98,48.04,47.97,48.0,420186.0,41.2762,41.3278,41.2676,41.2934,420186.0
2021-08-18 13:00:00,48.0,48.01,47.9,48.01,563855.0,41.2934,41.302,41.2074,41.302,563855.0
2021-08-18 13:10:00,48.0,48.02,47.91,47.92,288847.0,41.2934,41.3106,41.216,41.2246,288847.0
2021-08-18 13:20:00,47.93,48.04,47.93,48.02,202875.0,41.2332,41.3278,41.2332,41.3106,202875.0
2021-08-18 13:30:00,48.02,48.05,47.98,48.03,203084.0,41.3106,41.3364,41.2762,41.3192,203084.0
2021-08-18 13:40:00,48.04,48.06,48.01,48.03,203033.0,41.3278,41.345,41.302,41.3192,203033.0
2021-08-18 13:50:00,48.03,48.04,47.99,48.02,178409.0,41.3192,41.3278,41.2848,41.3106,178409.0
2021-08-18 14:00:00,48.03,48.08,47.99,48.07,248586.0,41.3192,41.3622,41.2848,41.3536,248586.0
2021-08-18 14:10:00,48.08,48.13,47.78,47.8,676956.0,41.3622,41.4052,41.1041,41.1213,676956.0
2021-08-18 14:20:00,47.81,47.89,47.76,47.83,831679.0,41.1299,41.1988,41.0869,41.1471,831679.0
2021-08-18 14:30:00,47.84,47.89,47.8,47.8,529340.0,41.1557,41.1988,41.1213,41.1213,529340.0
2021-08-18 14:40:00,47.81,47.81,47.7,47.73,470350.0,41.1299,41.1299,41.0353,41.0611,470350.0
2021-08-18 14:50:00,47.73,47.74,47.67,47.69,341519.0,41.0611,41.0697,41.0095,41.0267,341519.0
2021-08-18 15:00:00,47.68,47.68,47.59,47.6,731987.0,41.0181,41.0181,40.9407,40.9493,731987.0
2021-08-18 15:10:00,47.6,47.65,47.51,47.54,425483.0,40.9493,40.9923,40.8719,40.8977,425483.0
2021-08-18 15:20:00,47.54,47.55,47.37,47.38,1030531.0,40.8977,40.9063,40.7514,40.76,1030531.0
2021-08-18 15:30:00,47.38,47.38,47.23,47.26,1599641.0,40.76,40.76,40.631,40.6568,1599641.0
2021-08-18 15:40:00,47.25,47.32,47.12,47.13,1612954.0,40.6482,40.7084,40.5363,40.545,1612954.0
2021-08-18 15:50:00,47.12,47.18,46.95,47.02,4147475.0,40.5363,40.588,40.3901,40.4503,4147475.0
2021-08-19 09:30:00,46.2,46.5,45.98,46.23,2662986.0,39.7449,40.003,39.5556,39.7707,2662986.0
2021-08-19 09:40:00,46.23,46.32,46.0,46.11,1623967.0,39.7707,39.8481,39.5728,39.6675,1623967.0
2021-08-19 09:50:00,46.12,46.15,45.91,45.95,1283213.0,39.6761,39.7019,39.4954,39.5298,1283213.0
2021-08-19 10:00:00,45.94,46.05,45.8,45.98,1289172.0,39.5212,39.6158,39.4008,39.5556,1289172.0
2021-08-19 10:10:00,45.98,46.0,45.77,45.93,1651154.0,39.5556,39.5728,39.375,39.5126,1651154.0
2021-08-19 10:20:00,45.93,45.95,45.55,45.6,1677293.0,39.5126,39.5298,39.1857,39.2287,1677293.0
2021-08-19 10:30:00,45.61,45.63,45.4,45.44,1669310.0,39.2373,39.2545,39.0567,39.0911,1669310.0
2021-08-19 10:40:00,45.44,45.46,45.25,45.27,2318700.0,39.0911,39.1083,38.9276,38.9448,2318700.0
2021-08-19 10:50:00,45.27,45.57,45.2,45.53,2112057.0,38.9448,39.2029,38.8846,39.1685,2112057.0
2021-08-19 11:00:00,45.53,45.58,45.36,45.43,1452295.0,39.1685,39.2115,39.0223,39.0825,1452295.0
2021-08-19 11:10:00,45.43,45.52,45.31,45.52,1189928.0,39.0825,39.1599,38.9792,39.1599,1189928.0
2021-08-19 11:20:00,45.52,45.55,45.33,45.42,1040206.0,39.1599,39.1857,38.9964,39.0739,1040206.0
2021-08-19 11:30:00,45.42,45.53,45.36,45.46,1043689.0,39.0739,39.1685,39.0223,39.1083,1043689.0
2021-08-19 11:40:00,45.46,45.69,45.45,45.64,1469300.0,39.1083,39.3061,39.0997,39.2631,1469300.0
2021-08-19 11:50:00,45.64,45.75,45.58,45.66,838498.0,39.2631,39.3578,39.2115,39.2803,838498.0
2021-08-19 12:00:00,45.66,45.72,45.56,45.57,564058.0,39.2803,39.332,39.1943,39.2029,564058.0
2021-08-19 12:10:00,45.57,45.72,45.52,45.53,1041582.0,39.2029,39.332,39.1599,39.1685,1041582.0
2021-08-19 12:20:00,45.53,45.63,45.5,45.55,511136.0,39.1685,39.2545,39.1427,39.1857,511136.0
2021-08-19 12:30:00,45.55,45.61,45.46,45.59,449159.0,39.1857,39.2373,39.1083,39.2201,449159.0
2021-08-19 12:40:00,45.58,45.65,45.54,45.58,514917.0,39.2115,39.2717,39.1771,39.2115,514917.0
2021-08-19 12:50:00,45.58,45.7,45.54,45.68,475727.0,39.2115,39.3148,39.1771,39.2975,475727.0
2021-08-19 13:00:00,45.69,45.69,45.51,45.53,508717.0,39.3061,39.3061,39.1513,39.1685,508717.0
2021-08-19 13:10:00,45.53,45.59,45.5,45.57,407595.0,39.1685,39.2201,39.1427,39.2029,407595.0
2021-08-19 13:20:00,45.56,45.61,45.5,45.5,605459.0,39.1943,39.2373,39.1427,39.1427,605459.0
2021-08-19 13:30:00,45.5,45.54,45.4,45.54,616273.0,39.1427,39.1771,39.0567,39.1771,616273.0
2021-08-19 13:40:00,45.53,45.69,45.51,45.6,818634.0,39.1685,39.3061,39.1513,39.2287,818634.0
2021-08-19 13:50:00,45.6,45.6,45.37,45.39,538094.0,39.2287,39.2287,39.0309,39.0481,538094.0
2021-08-19 14:00:00,45.4,45.45,45.31,45.34,789033.0,39.0567,39.0997,38.9792,39.0051,789033.0
2021-08-19 14:10:00,45.34,45.41,45.27,45.36,638620.0,39.0051,39.0653,38.9448,39.0223,638620.0
2021-08-19 14:20:00,45.36,45.39,45.21,45.22,581424.0,39.0223,39.0481,38.8932,38.9018,581424.0
2021-08-19 14:30:00,45.22,45.37,45.14,45.3,1423182.0,38.9018,39.0309,38.833,38.9706,1423182.0
2021-08-19 14:40:00,45.3,45.3,45.21,45.28,598929.0,38.9706,38.9706,38.8932,38.9534,598929.0
2021-08-19 14:50:00,45.28,45.39,45.19,45.39,622719.0,38.9534,39.0481,38.876,39.0481,622719.0
2021-08-19 15:00:00,45.38,45.63,45.37,45.61,690199.0,39.0395,39.2545,39.0309,39.2373,690199.0
2021-08-19 15:10:00,45.62,45.67,45.59,45.64,968863.0,39.2459,39.2889,39.2201,39.2631,968863.0
2021-08-19 15:20:00,45.65,45.82,45.63,45.81,1013565.0,39.2717,39.418,39.2545,39.4094,1013565.0
2021-08-19 15:30:00,45.82,45.87,45.73,45.73,1441997.0,39.418,39.461,39.3406,39.3406,1441997.0
2021-08-19 15:40:00,45.73,45.75,45.53,45.66,1420344.0,39.3406,39.3578,39.1685,39.2803,1420344.0
2021-08-19 15:50:00,45.66,45.78,45.64,45.77,2836946.0,39.2803,39.3836,39.2631,39.375,2836946.0
2021-08-20 09:30:00,45.37,45.58,45.17,45.56,1483380.0,39.0309,39.2115,38.8588,39.1943,1483380.0
2021-08-20 09:40:00,45.57,45.68,45.37,45.61,982758.0,39.2029,39.2975,39.0309,39.2373,982758.0
2021-08-20 09:50:00,45.61,45.67,45.49,45.61,716799.0,39.2373,39.2889,39.1341,39.2373,716799.0
2021-08-20 10:00:00,45.61,45.66,45.39,45.48,792792.0,39.2373,39.2803,39.0481,39.1255,792792.0
2021-08-20 10:10:00,45.48,45.57,45.36,45.56,780427.0,39.1255,39.2029,39.0223,39.1943,780427.0
2021-08-20 10:20:00,45.56,45.73,45.55,45.65,654619.0,39.1943,39.3406,39.1857,39.2717,654619.0
2021-08-20 10:30:00,45.66,45.8,45.59,45.65,1032002.0,39.2803,39.4008,39.2201,39.2717,1032002.0
2021-08-20 10:40:00,45.65,45.67,45.45,45.53,770674.0,39.2717,39.2889,39.0997,39.1685,770674.0
2021-08-20 10:50:00,45.53,45.72,45.48,45.71,475772.0,39.1685,39.332,39.1255,39.3234,475772.0
2021-08-20 11:00:00,45.7,45.86,45.7,45.84,624418.0,39.3148,39.4524,39.3148,39.4352,624418.0
2021-08-20 11:10:00,45.84,46.03,45.84,45.97,885693.0,39.4352,39.5986,39.4352,39.547,885693.0
2021-08-20 11:20:00,45.98,46.0,45.9,45.94,683802.0,39.5556,39.5728,39.4868,39.5212,683802.0
2021-08-20 11:30:00,45.94,46.05,45.93,45.98,855833.0,39.5212,39.6158,39.5126,39.5556,855833.0
2021-08-20 11:40:00,45.98,46.01,45.89,45.9,824316.0,39.5556,39.5814,39.4782,39.4868,824316.0
2021-08-20 11:50:00,45.91,46.07,45.9,46.06,541742.0,39.4954,39.6331,39.4868,39.6245,541742.0
2021-08-20 12:00:00,46.07,46.18,46.0,46.01,479691.0,39.6331,39.7277,39.5728,39.5814,479691.0
2021-08-20 12:10:00,46.01,46.05,45.94,45.95,275992.0,39.5814,39.6158,39.5212,39.5298,275992.0
2021-08-20 12:20:00,45.95,46.02,45.9,46.01,441168.0,39.5298,39.59,39.4868,39.5814,441168.0
2021-08-20 12:30:00,46.01,46.04,45.98,46.0,342675.0,39.5814,39.6072,39.5556,39.5728,342675.0
2021-08-20 12:40:00,46.0,46.05,45.96,46.03,374834.0,39.5728,39.6158,39.5384,39.5986,374834.0
2021-08-20 12:50:00,46.04,46.07,45.86,45.88,757274.0,39.6072,39.6331,39.4524,39.4696,757274.0
2021-08-20 13:00:00,45.88,45.98,45.88,45.95,268272.0,39.4696,39.5556,39.4696,39.5298,268272.0
2021-08-20 13:10:00,45.96,45.98,45.89,45.91,316674.0,39.5384,39.5556,39.4782,39.4954,316674.0
2021-08-20 13:20:00,45.9,45.94,45.8,45.82,528971.0,39.4868,39.5212,39.4008,39.418,528971.0
2021-08-20 13:30:00,45.82,45.89,45.8,45.85,384322.0,39.418,39.4782,39.4008,39.4438,384322.0
2021-08-20 13:40:00,45.85,45.87,45.77,45.79,344762.0,39.4438,39.461,39.375,39.3922,344762.0
2021-08-20 13:50:00,45.79,45.86,45.74,45.75,360820.0,39.3922,39.4524,39.3492,39.3578,360820.0
2021-08-20 14:00:00,45.75,45.94,45.73,45.89,708819.0,39.3578,39.5212,39.3406,39.4782,708819.0
2021-08-20 14:10:00,45.89,45.98,45.88,45.96,406651.0,39.4782,39.5556,39.4696,39.5384,406651.0
2021-08-20 14:20:00,45.95,45.96,45.82,45.87,876533.0,39.5298,39.5384,39.418,39.461,876533.0
2021-08-20 14:30:00,45.87,45.91,45.78,45.8,394255.0,39.461,39.4954,39.3836,39.4008,394255.0
2021-08-20 14:40:00,45.79,45.85,45.74,45.77,418527.0,39.3922,39.4438,39.3492,39.375,418527.0
2021-08-20 14:50:00,45.77,45.84,45.77,45.81,530394.0,39.375,39.4352,39.375,39.4094,530394.0
2021-08-20 15:00:00,45.81,45.88,45.78,45.79,449252.0,39.4094,39.4696,39.3836,39.3922,449252.0
2021-08-20 15:10:00,45.79,45.87,45.78,45.8,391715.0,39.3922,39.461,39.3836,39.4008,391715.0
2021-08-20 15:20:00,45.81,45.91,45.8,45.89,805835.0,39.4094,39.4954,39.4008,39.4782,805835.0
2021-08-20 15:30:00,45.89,45.93,45.86,45.88,1188642.0,39.4782,39.5126,39.4524,39.4696,1188642.0
2021-08-20 15:40:00,45.89,45.95,45.86,45.91,1014935.0,39.4782,39.5298,39.4524,39.4954,1014935.0
2021-08-20 15:50:00,45.92,45.94,45.83,45.89,2909728.0,39.504,39.5212,39.4266,39.4782,2909728.0
2021-08-23 09:30:00,47.01,47.42,46.9,47.05,2551369.0,40.4417,40.7944,40.3471,40.4761,2551369.0
2021-08-23 09:40:00,47.05,47.32,47.04,47.32,1925725.0,40.4761,40.7084,40.4675,40.7084,1925725.0
2021-08-23 09:50:00,47.33,47.51,47.31,47.43,1289654.0,40.717,40.8719,40.6998,40.803,1289654.0
2021-08-23 10:00:00,47.43,47.51,47.21,47.23,1038252.0,40.803,40.8719,40.6138,40.631,1038252.0
2021-08-23 10:10:00,47.23,47.49,47.22,47.36,650376.0,40.631,40.8547,40.6224,40.7428,650376.0
2021-08-23 10:20:00,47.37,47.44,47.32,47.34,588210.0,40.7514,40.8116,40.7084,40.7256,588210.0
2021-08-23 10:30:00,47.33,47.36,47.23,47.32,886339.0,40.717,40.7428,40.631,40.7084,886339.0
2021-08-23 10:40:00,47.33,47.43,47.23,47.41,738150.0,40.717,40.803,40.631,40.7858,738150.0
2021-08-23 10:50:00,47.42,47.6,47.41,47.59,580336.0,40.7944,40.9493,40.7858,40.9407,580336.0
2021-08-23 11:00:00,47.6,47.63,47.46,47.51,865310.0,40.9493,40.9751,40.8288,40.8719,865310.0
2021-08-23 11:10:00,47.52,47.62,47.51,47.58,756481.0,40.8805,40.9665,40.8719,40.9321,756481.0
2021-08-23 11:20:00,47.58,47.69,47.57,47.63,561942.0,40.9321,41.0267,40.9235,40.9751,561942.0
2021-08-23 11:30:00,47.63,47.67,47.51,47.52,516960.0,40.9751,41.0095,40.8719,40.8805,516960.0
2021-08-23 11:40:00,47.52,47.57,47.49,47.54,594587.0,40.8805,40.9235,40.8547,40.8977,594587.0
2021-08-23 11:50:00,47.54,47.58,47.49,47.54,531707.0,40.8977,40.9321,40.8547,40.8977,531707.0
2021-08-23 12:00:00,47.54,47.68,47.54,47.65,408442.0,40.8977,41.0181,40.8977,40.9923,408442.0
2021-08-23 12:10:00,47.65,47.66,47.54,47.65,185881.0,40.9923,41.0009,40.8977,40.9923,185881.0
2021-08-23 12:20:00,47.65,47.65,47.56,47.6,150815.0,40.9923,40.9923,40.9149,40.9493,150815.0
2021-08-23 12:30:00,47.6,47.66,47.56,47.64,471379.0,40.9493,41.0009,40.9149,40.9837,471379.0
2021-08-23 12:40:00,47.64,47.68,47.61,47.63,999286.0,40.9837,41.0181,40.9579,40.9751,999286.0
2021-08-23 12:50:00,47.63,47.69,47.62,47.69,435225.0,40.9751,41.0267,40.9665,41.0267,435225.0
2021-08-23 13:00:00,47.69,47.69,47.56,47.61,286526.0,41.0267,41.0267,40.9149,40.9579,286526.0
2021-08-23 13:10:00,47.61,47.65,47.6,47.63,196778.0,40.9579,40.9923,40.9493,40.9751,196778.0
2021-08-23 13:20:00,47.63,47.69,47.61,47.69,315578.0,40.9751,41.0267,40.9579,41.0267,315578.0
2021-08-23 13:30:00,47.69,47.72,47.55,47.57,225526.0,41.0267,41.0525,40.9063,40.9235,225526.0
2021-08-23 13:40:00,47.57,47.64,47.55,47.64,169256.0,40.9235,40.9837,40.9063,40.9837,169256.0
2021-08-23 13:50:00,47.64,47.64,47.59,47.63,161790.0,40.9837,40.9837,40.9407,40.9751,161790.0
2021-08-23 14:00:00,47.63,47.69,47.62,47.66,187509.0,40.9751,41.0267,40.9665,41.0009,187509.0
2021-08-23 14:10:00,47.67,47.67,47.59,47.61,213905.0,41.0095,41.0095,40.9407,40.9579,213905.0
2021-08-23 14:20:00,47.61,47.69,47.6,47.66,274455.0,40.9579,41.0267,40.9493,41.0009,274455.0
2021-08-23 14:30:00,47.65,47.74,47.63,47.73,213499.0,40.9923,41.0697,40.9751,41.0611,213499.0
2021-08-23 14:40:00,47.73,47.74,47.66,47.68,403292.0,41.0611,41.0697,41.0009,41.0181,403292.0
2021-08-23 14:50:00,47.67,47.68,47.62,47.65,186387.0,41.0095,41.0181,40.9665,40.9923,186387.0
2021-08-23 15:00:00,47.66,47.66,47.58,47.6,286716.0,41.0009,41.0009,40.9321,40.9493,286716.0
2021-08-23 15:10:00,47.59,47.62,47.55,47.58,429636.0,40.9407,40.9665,40.9063,40.9321,429636.0
2021-08-23 15:20:00,47.58,47.66,47.57,47.63,418091.0,40.9321,41.0009,40.9235,40.9751,418091.0
2021-08-23 15:30:00,47.63,47.68,47.59,47.61,631685.0,40.9751,41.0181,40.9407,40.9579,631685.0
2021-08-23 15:40:00,47.62,47.66,47.59,47.63,1144388.0,40.9665,41.0009,40.9407,40.9751,1144388.0
2021-08-23 15:50:00,47.63,47.65,47.56,47.61,2558310.0,40.9751,40.9923,40.9149,40.9579,2558310.0
2021-08-24 09:30:00,48.01,48.31,47.93,48.3,1650811.0,41.302,41.5601,41.2332,41.5515,1650811.0
2021-08-24 09:40:00,48.31,48.41,48.22,48.39,892204.0,41.5601,41.6461,41.4827,41.6289,892204.0
2021-08-24 09:50:00,48.39,48.64,48.37,48.62,916948.0,41.6289,41.844,41.6117,41.8268,916948.0
2021-08-24 10:00:00,48.61,48.63,48.15,48.17,916803.0,41.8182,41.8354,41.4224,41.4396,916803.0
2021-08-24 10:10:00,48.16,48.28,48.16,48.21,531080.0,41.431,41.5343,41.431,41.4741,531080.0
2021-08-24 10:20:00,48.21,48.32,48.1,48.3,608802.0,41.4741,41.5687,41.3794,41.5515,608802.0
2021-08-24 10:30:00,48.3,48.34,48.17,48.19,586167.0,41.5515,41.5859,41.4396,41.4568,586167.0
2021-08-24 10:40:00,48.19,48.21,48.09,48.16,618379.0,41.4568,41.4741,41.3708,41.431,618379.0
2021-08-24 10:50:00,48.16,48.22,48.12,48.16,340444.0,41.431,41.4827,41.3966,41.431,340444.0
2021-08-24 11:00:00,48.16,48.32,48.16,48.28,363799.0,41.431,41.5687,41.431,41.5343,363799.0
2021-08-24 11:10:00,48.28,48.34,48.21,48.21,388730.0,41.5343,41.5859,41.4741,41.4741,388730.0
2021-08-24 11:20:00,48.22,48.27,48.12,48.15,625009.0,41.4827,41.5257,41.3966,41.4224,625009.0
2021-08-24 11:30:00,48.15,48.2,48.02,48.02,453514.0,41.4224,41.4654,41.3106,41.3106,453514.0
2021-08-24 11:40:00,48.01,48.11,47.97,48.1,267259.0,41.302,41.388,41.2676,41.3794,267259.0
2021-08-24 11:50:00,48.11,48.13,48.0,48.03,320562.0,41.388,41.4052,41.2934,41.3192,320562.0
2021-08-24 12:00:00,48.04,48.05,47.99,48.02,223845.0,41.3278,41.3364,41.2848,41.3106,223845.0
2021-08-24 12:10:00,48.02,48.08,48.0,48.05,186423.0,41.3106,41.3622,41.2934,41.3364,186423.0
2021-08-24 12:20:00,48.06,48.09,48.03,48.08,187773.0,41.345,41.3708,41.3192,41.3622,187773.0
2021-08-24 12:30:00,48.08,48.28,48.08,48.27,233039.0,41.3622,41.5343,41.3622,41.5257,233039.0
2021-08-24 12:40:00,48.27,48.34,48.26,48.31,319791.0,41.5257,41.5859,41.5171,41.5601,319791.0
2021-08-24 12:50:00,48.31,48.34,48.29,48.32,235103.0,41.5601,41.5859,41.5429,41.5687,235103.0
2021-08-24 13:00:00,48.32,48.36,48.31,48.33,269695.0,41.5687,41.6031,41.5601,41.5773,269695.0
2021-08-24 13:10:00,48.34,48.37,48.32,48.33,215291.0,41.5859,41.6117,41.5687,41.5773,215291.0
2021-08-24 13:20:00,48.33,48.34,48.27,48.34,204689.0,41.5773,41.5859,41.5257,41.5859,204689.0
2021-08-24 13:30:00,48.34,48.36,48.31,48.36,203831.0,41.5859,41.6031,41.5601,41.6031,203831.0
2021-08-24 13:40:00,48.36,48.39,48.34,48.37,217568.0,41.6031,41.6289,41.5859,41.6117,217568.0
2021-08-24 13:50:00,48.37,48.38,48.31,48.37,153172.0,41.6117,41.6203,41.5601,41.6117,153172.0
2021-08-24 14:00:00,48.37,48.43,48.37,48.41,154222.0,41.6117,41.6633,41.6117,41.6461,154222.0
2021-08-24 14:10:00,48.41,48.44,48.38,48.41,296771.0,41.6461,41.6719,41.6203,41.6461,296771.0
2021-08-24 14:20:00,48.41,48.43,48.34,48.43,213988.0,41.6461,41.6633,41.5859,41.6633,213988.0
2021-08-24 14:30:00,48.43,48.5,48.41,48.44,351545.0,41.6633,41.7235,41.6461,41.6719,351545.0
2021-08-24 14:40:00,48.45,48.5,48.42,48.5,294085.0,41.6805,41.7235,41.6547,41.7235,294085.0
2021-08-24 14:50:00,48.5,48.52,48.46,48.5,425324.0,41.7235,41.7407,41.6891,41.7235,425324.0
2021-08-24 15:00:00,48.5,48.54,48.45,48.46,285621.0,41.7235,41.7579,41.6805,41.6891,285621.0
2021-08-24 15:10:00,48.47,48.64,48.46,48.63,927002.0,41.6977,41.844,41.6891,41.8354,927002.0
2021-08-24 15:20:00,48.64,48.65,48.47,48.49,873741.0,41.844,41.8526,41.6977,41.7149,873741.0
2021-08-24 15:30:00,48.48,48.5,48.38,48.4,683811.0,41.7063,41.7235,41.6203,41.6375,683811.0
2021-08-24 15:40:00,48.41,48.48,48.39,48.4,1053342.0,41.6461,41.7063,41.6289,41.6375,1053342.0
2021-08-24 15:50:00,48.4,48.43,48.33,48.41,2478941.0,41.6375,41.6633,41.5773,41.6461,2478941.0
2021-08-25 09:30:00,48.35,48.44,47.98,48.22,1142537.0,41.5945,41.6719,41.2762,41.4827,1142537.0
2021-08-25 09:40:00,48.22,48.4,48.2,48.34,668891.0,41.4827,41.6375,41.4654,41.5859,668891.0
2021-08-25 09:50:00,48.34,48.5,48.21,48.47,854039.0,41.5859,41.7235,41.4741,41.6977,854039.0
2021-08-25 10:00:00,48.47,48.53,48.32,48.39,865269.0,41.6977,41.7493,41.5687,41.6289,865269.0
2021-08-25 10:10:00,48.39,48.45,48.32,48.33,487441.0,41.6289,41.6805,41.5687,41.5773,487441.0
2021-08-25 10:20:00,48.33,48.38,48.26,48.36,442202.0,41.5773,41.6203,41.5171,41.6031,442202.0
2021-08-25 10:30:00,48.36,48.56,48.33,48.53,626344.0,41.6031,41.7752,41.5773,41.7493,626344.0
2021-08-25 10:40:00,48.53,48.61,48.49,48.56,356678.0,41.7493,41.8182,41.7149,41.7752,356678.0
2021-08-25 10:50:00,48.56,48.59,48.48,48.59,350829.0,41.7752,41.801,41.7063,41.801,350829.0
2021-08-25 11:00:00,48.59,48.61,48.43,48.46,557052.0,41.801,41.8182,41.6633,41.6891,557052.0
2021-08-25 11:10:00,48.46,48.54,48.43,48.46,348455.0,41.6891,41.7579,41.6633,41.6891,348455.0
2021-08-25 11:20:00,48.45,48.65,48.45,48.63,494796.0,41.6805,41.8526,41.6805,41.8354,494796.0
2021-08-25 11:30:00,48.63,48.68,48.56,48.68,267584.0,41.8354,41.8784,41.7752,41.8784,267584.0
2021-08-25 11:40:00,48.67,48.76,48.66,48.71,392585.0,41.8698,41.9472,41.8612,41.9042,392585.0
2021-08-25 11:50:00,48.71,48.8,48.7,48.8,278427.0,41.9042,41.9816,41.8956,41.9816,278427.0
2021-08-25 12:00:00,48.8,48.89,48.79,48.87,332950.0,41.9816,42.059,41.973,42.0418,332950.0
2021-08-25 12:10:00,48.87,48.9,48.79,48.86,750639.0,42.0418,42.0676,41.973,42.0332,750639.0
2021-08-25 12:20:00,48.86,48.9,48.8,48.8,662172.0,42.0332,42.0676,41.9816,41.9816,662172.0
2021-08-25 12:30:00,48.8,48.9,48.8,48.88,391180.0,41.9816,42.0676,41.9816,42.0504,391180.0
2021-08-25 12:40:00,48.88,48.89,48.79,48.8,228518.0,42.0504,42.059,41.973,41.9816,228518.0
2021-08-25 12:50:00,48.8,48.86,48.78,48.78,132951.0,41.9816,42.0332,41.9644,41.9644,132951.0
2021-08-25 13:00:00,48.78,48.91,48.78,48.91,181917.0,41.9644,42.0762,41.9644,42.0762,181917.0
2021-08-25 13:10:00,48.92,48.94,48.88,48.91,176632.0,42.0849,42.1021,42.0504,42.0762,176632.0
2021-08-25 13:20:00,48.92,48.96,48.91,48.95,202137.0,42.0849,42.1193,42.0762,42.1107,202137.0
2021-08-25 13:30:00,48.95,48.98,48.92,48.97,231124.0,42.1107,42.1365,42.0849,42.1279,231124.0
2021-08-25 13:40:00,48.97,49.0,48.95,48.99,256944.0,42.1279,42.1537,42.1107,42.1451,256944.0
2021-08-25 13:50:00,48.99,49.0,48.96,48.98,190771.0,42.1451,42.1537,42.1193,42.1365,190771.0
2021-08-25 14:00:00,48.98,49.03,48.97,49.01,189866.0,42.1365,42.1795,42.1279,42.1623,189866.0
2021-08-25 14:10:00,49.02,49.04,48.96,48.99,237451.0,42.1709,42.1881,42.1193,42.1451,237451.0
2021-08-25 14:20:00,49.0,49.02,48.97,49.01,355938.0,42.1537,42.1709,42.1279,42.1623,355938.0
2021-08-25 14:30:00,49.01,49.01,48.85,48.9,354639.0,42.1623,42.1623,42.0246,42.0676,354639.0
2021-08-25 14:40:00,48.89,48.93,48.84,48.86,167154.0,42.059,42.0935,42.016,42.0332,167154.0
2021-08-25 14:50:00,48.86,48.89,48.85,48.89,347136.0,42.0332,42.059,42.0246,42.059,347136.0
2021-08-25 15:00:00,48.89,48.92,48.82,48.87,333406.0,42.059,42.0849,41.9988,42.0418,333406.0
2021-08-25 15:10:00,48.87,48.88,48.75,48.78,362418.0,42.0418,42.0504,41.9386,41.9644,362418.0
2021-08-25 15:20:00,48.77,48.78,48.71,48.72,376835.0,41.9558,41.9644,41.9042,41.9128,376835.0
2021-08-25 15:30:00,48.73,48.78,48.72,48.76,528896.0,41.9214,41.9644,41.9128,41.9472,528896.0
2021-08-25 15:40:00,48.76,48.82,48.72,48.75,1171042.0,41.9472,41.9988,41.9128,41.9386,1171042.0
2021-08-25 15:50:00,48.75,48.82,48.73,48.76,1620309.0,41.9386,41.9988,41.9214,41.9472,1620309.0
2021-08-26 09:30:00,48.49,48.57,48.22,48.48,1172372.0,41.7149,41.7838,41.4827,41.7063,1172372.0
2021-08-26 09:40:00,48.48,48.74,48.37,48.64,629935.0,41.7063,41.93,41.6117,41.844,629935.0
2021-08-26 09:50:00,48.64,48.75,48.56,48.69,424881.0,41.844,41.9386,41.7752,41.887,424881.0
2021-08-26 10:00:00,48.68,48.72,48.5,48.63,522468.0,41.8784,41.9128,41.7235,41.8354,522468.0
2021-08-26 10:10:00,48.63,48.73,48.61,48.7,463920.0,41.8354,41.9214,41.8182,41.8956,463920.0
2021-08-26 10:20:00,48.68,48.74,48.43,48.71,617493.0,41.8784,41.93,41.6633,41.9042,617493.0
2021-08-26 10:30:00,48.71,48.76,48.53,48.58,307972.0,41.9042,41.9472,41.7493,41.7924,307972.0
2021-08-26 10:40:00,48.58,48.58,48.32,48.34,704850.0,41.7924,41.7924,41.5687,41.5859,704850.0
2021-08-26 10:50:00,48.34,48.36,48.18,48.23,509589.0,41.5859,41.6031,41.4482,41.4913,509589.0
2021-08-26 11:00:00,48.22,48.25,48.13,48.23,656373.0,41.4827,41.5085,41.4052,41.4913,656373.0
2021-08-26 11:10:00,48.24,48.35,48.22,48.34,593667.0,41.4999,41.5945,41.4827,41.5859,593667.0
2021-08-26 11:20:00,48.34,48.42,48.33,48.34,269525.0,41.5859,41.6547,41.5773,41.5859,269525.0
2021-08-26 11:30:00,48.34,48.42,48.29,48.41,298764.0,41.5859,41.6547,41.5429,41.6461,298764.0
2021-08-26 11:40:00,48.41,48.58,48.38,48.58,393905.0,41.6461,41.7924,41.6203,41.7924,393905.0
2021-08-26 11:50:00,48.58,48.58,48.49,48.49,148320.0,41.7924,41.7924,41.7149,41.7149,148320.0
2021-08-26 12:00:00,48.49,48.6,48.49,48.52,162535.0,41.7149,41.8096,41.7149,41.7407,162535.0
2021-08-26 12:10:00,48.52,48.54,48.47,48.5,158449.0,41.7407,41.7579,41.6977,41.7235,158449.0
2021-08-26 12:20:00,48.5,48.53,48.46,48.5,214232.0,41.7235,41.7493,41.6891,41.7235,214232.0
2021-08-26 12:30:00,48.5,48.57,48.48,48.52,181867.0,41.7235,41.7838,41.7063,41.7407,181867.0
2021-08-26 12:40:00,48.52,48.55,48.48,48.53,219634.0,41.7407,41.7665,41.7063,41.7493,219634.0
2021-08-26 12:50:00,48.53,48.59,48.48,48.55,418121.0,41.7493,41.801,41.7063,41.7665,418121.0
2021-08-26 13:00:00,48.56,48.58,48.46,48.48,366850.0,41.7752,41.7924,41.6891,41.7063,366850.0
2021-08-26 13:10:00,48.48,48.49,48.39,48.39,193896.0,41.7063,41.7149,41.6289,41.6289,193896.0
2021-08-26 13:20:00,48.4,48.41,48.24,48.25,221888.0,41.6375,41.6461,41.4999,41.5085,221888.0
2021-08-26 13:30:00,48.24,48.31,48.21,48.29,238050.0,41.4999,41.5601,41.4741,41.5429,238050.0
2021-08-26 13:40:00,48.29,48.36,48.28,48.3,263445.0,41.5429,41.6031,41.5343,41.5515,263445.0
2021-08-26 13:50:00,48.31,48.33,48.25,48.25,185714.0,41.5601,41.5773,41.5085,41.5085,185714.0
2021-08-26 14:00:00,48.25,48.27,48.09,48.11,601388.0,41.5085,41.5257,41.3708,41.388,601388.0
2021-08-26 14:10:00,48.11,48.18,48.06,48.11,410157.0,41.388,41.4482,41.345,41.388,410157.0
2021-08-26 14:20:00,48.12,48.22,48.11,48.18,185961.0,41.3966,41.4827,41.388,41.4482,185961.0
2021-08-26 14:30:00,48.18,48.21,48.13,48.21,408972.0,41.4482,41.4741,41.4052,41.4741,408972.0
2021-08-26 14:40:00,48.2,48.21,48.1,48.12,353110.0,41.4654,41.4741,41.3794,41.3966,353110.0
2021-08-26 14:50:00,48.12,48.15,48.06,48.07,334356.0,41.3966,41.4224,41.345,41.3536,334356.0
2021-08-26 15:00:00,48.07,48.09,47.95,47.99,485401.0,41.3536,41.3708,41.2504,41.2848,485401.0
2021-08-26 15:10:00,47.99,48.14,47.95,48.13,426675.0,41.2848,41.4138,41.2504,41.4052,426675.0
2021-08-26 15:20:00,48.13,48.15,48.03,48.05,603833.0,41.4052,41.4224,41.3192,41.3364,603833.0
2021-08-26 15:30:00,48.05,48.15,48.04,48.08,619255.0,41.3364,41.4224,41.3278,41.3622,619255.0
2021-08-26 15:40:00,48.08,48.18,48.07,48.1,885734.0,41.3622,41.4482,41.3536,41.3794,885734.0
2021-08-26 15:50:00,48.1,48.14,48.02,48.03,1864207.0,41.3794,41.4138,41.3106,41.3192,1864207.0
2021-08-27 09:30:00,48.58,49.13,48.52,49.1,1274262.0,41.7924,42.2655,41.7407,42.2397,1274262.0
2021-08-27 09:40:00,49.09,49.16,48.96,48.97,960293.0,42.2311,42.2913,42.1193,42.1279,960293.0
2021-08-27 09:50:00,48.97,49.08,48.93,48.99,782706.0,42.1279,42.2225,42.0935,42.1451,782706.0
2021-08-27 10:00:00,49.0,49.13,48.85,48.97,931402.0,42.1537,42.2655,42.0246,42.1279,931402.0
2021-08-27 10:10:00,48.97,49.09,48.86,49.0,682407.0,42.1279,42.2311,42.0332,42.1537,682407.0
2021-08-27 10:20:00,49.01,49.14,49.0,49.09,660194.0,42.1623,42.2741,42.1537,42.2311,660194.0
2021-08-27 10:30:00,49.1,49.23,49.08,49.22,502114.0,42.2397,42.3515,42.2225,42.3429,502114.0
2021-08-27 10:40:00,49.23,49.39,49.2,49.37,630624.0,42.3515,42.4892,42.3257,42.472,630624.0
2021-08-27 10:50:00,49.36,49.48,49.3,49.48,666281.0,42.4634,42.5666,42.4118,42.5666,666281.0
2021-08-27 11:00:00,49.48,49.54,49.43,49.53,900145.0,42.5666,42.6182,42.5236,42.6096,900145.0
2021-08-27 11:10:00,49.53,49.56,49.48,49.5,588500.0,42.6096,42.6354,42.5666,42.5838,588500.0
2021-08-27 11:20:00,49.5,49.52,49.36,49.37,691254.0,42.5838,42.601,42.4634,42.472,691254.0
2021-08-27 11:30:00,49.37,49.5,49.36,49.48,631914.0,42.472,42.5838,42.4634,42.5666,631914.0
2021-08-27 11:40:00,49.48,49.53,49.45,49.46,581612.0,42.5666,42.6096,42.5408,42.5494,581612.0
2021-08-27 11:50:00,49.45,49.56,49.45,49.55,590188.0,42.5408,42.6354,42.5408,42.6268,590188.0
2021-08-27 12:00:00,49.55,49.57,49.47,49.51,191812.0,42.6268,42.644,42.558,42.5924,191812.0
2021-08-27 12:10:00,49.51,49.6,49.5,49.52,220008.0,42.5924,42.6698,42.5838,42.601,220008.0
2021-08-27 12:20:00,49.52,49.6,49.51,49.54,143938.0,42.601,42.6698,42.5924,42.6182,143938.0
2021-08-27 12:30:00,49.54,49.64,49.53,49.55,271388.0,42.6182,42.7043,42.6096,42.6268,271388.0
2021-08-27 12:40:00,49.56,49.59,49.49,49.56,217919.0,42.6354,42.6612,42.5752,42.6354,217919.0
2021-08-27 12:50:00,49.55,49.62,49.54,49.61,661348.0,42.6268,42.687,42.6182,42.6784,661348.0
2021-08-27 13:00:00,49.6,49.64,49.55,49.57,230080.0,42.6698,42.7043,42.6268,42.644,230080.0
2021-08-27 13:10:00,49.57,49.59,49.55,49.58,173106.0,42.644,42.6612,42.6268,42.6526,173106.0
2021-08-27 13:20:00,49.57,49.6,49.54,49.59,172509.0,42.644,42.6698,42.6182,42.6612,172509.0
2021-08-27 13:30:00,49.59,49.61,49.53,49.54,272515.0,42.6612,42.6784,42.6096,42.6182,272515.0
2021-08-27 13:40:00,49.54,49.59,49.53,49.54,121144.0,42.6182,42.6612,42.6096,42.6182,121144.0
2021-08-27 13:50:00,49.54,49.57,49.52,49.56,209528.0,42.6182,42.644,42.601,42.6354,209528.0
2021-08-27 14:00:00,49.56,49.57,49.33,49.34,882941.0,42.6354,42.644,42.4376,42.4462,882941.0
2021-08-27 14:10:00,49.34,49.4,49.31,49.34,445379.0,42.4462,42.4978,42.4204,42.4462,445379.0
2021-08-27 14:20:00,49.34,49.4,49.33,49.39,249042.0,42.4462,42.4978,42.4376,42.4892,249042.0
2021-08-27 14:30:00,49.38,49.41,49.37,49.38,185081.0,42.4806,42.5064,42.472,42.4806,185081.0
2021-08-27 14:40:00,49.38,49.4,49.23,49.25,305390.0,42.4806,42.4978,42.3515,42.3687,305390.0
2021-08-27 14:50:00,49.24,49.3,49.23,49.27,191882.0,42.3601,42.4118,42.3515,42.3859,191882.0
2021-08-27 15:00:00,49.26,49.31,49.19,49.22,201373.0,42.3773,42.4204,42.3171,42.3429,201373.0
2021-08-27 15:10:00,49.21,49.23,49.16,49.22,254952.0,42.3343,42.3515,42.2913,42.3429,254952.0
2021-08-27 15:20:00,49.22,49.27,49.19,49.26,355040.0,42.3429,42.3859,42.3171,42.3773,355040.0
2021-08-27 15:30:00,49.26,49.34,49.24,49.32,690038.0,42.3773,42.4462,42.3601,42.429,690038.0
2021-08-27 15:40:00,49.33,49.36,49.27,49.28,821098.0,42.4376,42.4634,42.3859,42.3946,821098.0
2021-08-27 15:50:00,49.28,49.32,49.24,49.3,2067083.0,42.3946,42.429,42.3601,42.4118,2067083.0
2021-08-30 09:30:00,49.5,49.69,49.15,49.15,1178934.0,42.5838,42.7473,42.2827,42.2827,1178934.0
2021-08-30 09:40:00,49.15,49.18,48.98,49.01,839440.0,42.2827,42.3085,42.1365,42.1623,839440.0
2021-08-30 09:50:00,49.01,49.23,48.95,49.18,592352.0,42.1623,42.3515,42.1107,42.3085,592352.0
2021-08-30 10:00:00,49.18,49.22,48.82,48.83,1460084.0,42.3085,42.3429,41.9988,42.0074,1460084.0
2021-08-30 10:10:00,48.83,48.92,48.75,48.89,452485.0,42.0074,42.0849,41.9386,42.059,452485.0
2021-08-30 10:20:00,48.89,49.01,48.81,48.96,541825.0,42.059,42.1623,41.9902,42.1193,541825.0
2021-08-30 10:30:00,48.97,49.02,48.82,48.98,449766.0,42.1279,42.1709,41.9988,42.1365,449766.0
2021-08-30 10:40:00,48.98,49.05,48.98,49.03,244460.0,42.1365,42.1967,42.1365,42.1795,244460.0
2021-08-30 10:50:00,49.03,49.13,49.01,49.09,268015.0,42.1795,42.2655,42.1623,42.2311,268015.0
2021-08-30 11:00:00,49.1,49.17,48.94,48.98,438352.0,42.2397,42.2999,42.1021,42.1365,438352.0
2021-08-30 11:10:00,48.98,49.15,48.97,49.07,338511.0,42.1365,42.2827,42.1279,42.2139,338511.0
2021-08-30 11:20:00,49.07,49.16,49.02,49.12,430112.0,42.2139,42.2913,42.1709,42.2569,430112.0
2021-08-30 11:30:00,49.12,49.17,49.09,49.12,167351.0,42.2569,42.2999,42.2311,42.2569,167351.0
2021-08-30 11:40:00,49.12,49.17,49.07,49.13,175538.0,42.2569,42.2999,42.2139,42.2655,175538.0
2021-08-30 11:50:00,49.14,49.25,49.12,49.23,136631.0,42.2741,42.3687,42.2569,42.3515,136631.0
2021-08-30 12:00:00,49.23,49.3,49.2,49.23,255875.0,42.3515,42.4118,42.3257,42.3515,255875.0
2021-08-30 12:10:00,49.24,49.24,49.2,49.23,390043.0,42.3601,42.3601,42.3257,42.3515,390043.0
2021-08-30 12:20:00,49.22,49.24,49.13,49.15,338955.0,42.3429,42.3601,42.2655,42.2827,338955.0
2021-08-30 12:30:00,49.15,49.23,49.14,49.16,106548.0,42.2827,42.3515,42.2741,42.2913,106548.0
2021-08-30 12:40:00,49.18,49.21,49.13,49.19,149499.0,42.3085,42.3343,42.2655,42.3171,149499.0
2021-08-30 12:50:00,49.19,49.2,49.07,49.1,189230.0,42.3171,42.3257,42.2139,42.2397,189230.0
2021-08-30 13:00:00,49.1,49.13,49.07,49.08,159128.0,42.2397,42.2655,42.2139,42.2225,159128.0
2021-08-30 13:10:00,49.07,49.09,49.01,49.03,174765.0,42.2139,42.2311,42.1623,42.1795,174765.0
2021-08-30 13:20:00,49.02,49.12,49.0,49.08,95823.0,42.1709,42.2569,42.1537,42.2225,95823.0
2021-08-30 13:30:00,49.08,49.14,49.03,49.12,104397.0,42.2225,42.2741,42.1795,42.2569,104397.0
2021-08-30 13:40:00,49.13,49.17,49.1,49.11,114407.0,42.2655,42.2999,42.2397,42.2483,114407.0
2021-08-30 13:50:00,49.12,49.14,49.08,49.12,155687.0,42.2569,42.2741,42.2225,42.2569,155687.0
2021-08-30 14:00:00,49.12,49.14,49.06,49.08,102788.0,42.2569,42.2741,42.2053,42.2225,102788.0
2021-08-30 14:10:00,49.08,49.11,49.06,49.08,149643.0,42.2225,42.2483,42.2053,42.2225,149643.0
2021-08-30 14:20:00,49.08,49.1,49.04,49.08,148026.0,42.2225,42.2397,42.1881,42.2225,148026.0
2021-08-30 14:30:00,49.07,49.08,49.01,49.02,192234.0,42.2139,42.2225,42.1623,42.1709,192234.0
2021-08-30 14:40:00,49.02,49.08,49.01,49.07,190577.0,42.1709,42.2225,42.1623,42.2139,190577.0
2021-08-30 14:50:00,49.07,49.1,49.0,49.01,160028.0,42.2139,42.2397,42.1537,42.1623,160028.0
2021-08-30 15:00:00,49.01,49.11,49.0,49.11,136784.0,42.1623,42.2483,42.1537,42.2483,136784.0
2021-08-30 15:10:00,49.1,49.11,49.02,49.07,320254.0,42.2397,42.2483,42.1709,42.2139,320254.0
2021-08-30 15:20:00,49.06,49.08,49.0,49.02,310300.0,42.2053,42.2225,42.1537,42.1709,310300.0
2021-08-30 15:30:00,49.01,49.02,48.91,48.91,516252.0,42.1623,42.1709,42.0762,42.0762,516252.0
2021-08-30 15:40:00,48.91,48.92,48.83,48.87,817355.0,42.0762,42.0849,42.0074,42.0418,817355.0
2021-08-30 15:50:00,48.86,48.87,48.71,48.74,1688286.0,42.0332,42.0418,41.9042,41.93,1688286.0
2021-08-31 09:30:00,48.49,48.92,48.43,48.82,1824929.0,41.7149,42.0849,41.6633,41.9988,1824929.0
2021-08-31 09:40:00,48.82,48.93,48.48,48.5,786413.0,41.9988,42.0935,41.7063,41.7235,786413.0
2021-08-31 09:50:00,48.51,48.55,48.28,48.45,727674.0,41.7321,41.7665,41.5343,41.6805,727674.0
2021-08-31 10:00:00,48.44,48.56,48.35,48.48,523242.0,41.6719,41.7752,41.5945,41.7063,523242.0
2021-08-31 10:10:00,48.48,48.73,48.39,48.71,636426.0,41.7063,41.9214,41.6289,41.9042,636426.0
2021-08-31 10:20:00,48.72,48.73,48.43,48.57,347300.0,41.9128,41.9214,41.6633,41.7838,347300.0
2021-08-31 10:30:00,48.57,48.64,48.49,48.6,293285.0,41.7838,41.844,41.7149,41.8096,293285.0
2021-08-31 10:40:00,48.61,48.7,48.59,48.69,281049.0,41.8182,41.8956,41.801,41.887,281049.0
2021-08-31 10:50:00,48.68,48.74,48.55,48.6,729740.0,41.8784,41.93,41.7665,41.8096,729740.0
2021-08-31 11:00:00,48.59,48.72,48.59,48.61,327332.0,41.801,41.9128,41.801,41.8182,327332.0
2021-08-31 11:10:00,48.6,48.65,48.52,48.65,269795.0,41.8096,41.8526,41.7407,41.8526,269795.0
2021-08-31 11:20:00,48.65,48.68,48.59,48.6,313144.0,41.8526,41.8784,41.801,41.8096,313144.0
2021-08-31 11:30:00,48.59,48.61,48.53,48.58,285924.0,41.801,41.8182,41.7493,41.7924,285924.0
2021-08-31 11:40:00,48.58,48.66,48.54,48.65,445982.0,41.7924,41.8612,41.7579,41.8526,445982.0
2021-08-31 11:50:00,48.64,48.72,48.62,48.65,363157.0,41.844,41.9128,41.8268,41.8526,363157.0
2021-08-31 12:00:00,48.65,48.75,48.64,48.7,285739.0,41.8526,41.9386,41.844,41.8956,285739.0
2021-08-31 12:10:00,48.7,48.71,48.63,48.71,260047.0,41.8956,41.9042,41.8354,41.9042,260047.0
2021-08-31 12:20:00,48.71,48.76,48.68,48.71,267535.0,41.9042,41.9472,41.8784,41.9042,267535.0
2021-08-31 12:30:00,48.71,48.75,48.68,48.74,243678.0,41.9042,41.9386,41.8784,41.93,243678.0
2021-08-31 12:40:00,48.73,48.79,48.72,48.74,358160.0,41.9214,41.973,41.9128,41.93,358160.0
2021-08-31 12:50:00,48.74,48.79,48.7,48.71,245921.0,41.93,41.973,41.8956,41.9042,245921.0
2021-08-31 13:00:00,48.71,48.76,48.65,48.73,185825.0,41.9042,41.9472,41.8526,41.9214,185825.0
2021-08-31 13:10:00,48.73,48.77,48.67,48.67,166317.0,41.9214,41.9558,41.8698,41.8698,166317.0
2021-08-31 13:20:00,48.68,48.8,48.62,48.79,575709.0,41.8784,41.9816,41.8268,41.973,575709.0
2021-08-31 13:30:00,48.79,48.81,48.76,48.78,264562.0,41.973,41.9902,41.9472,41.9644,264562.0
2021-08-31 13:40:00,48.79,48.83,48.77,48.82,254624.0,41.973,42.0074,41.9558,41.9988,254624.0
2021-08-31 13:50:00,48.82,48.86,48.8,48.82,234652.0,41.9988,42.0332,41.9816,41.9988,234652.0
2021-08-31 14:00:00,48.82,48.88,48.72,48.72,262767.0,41.9988,42.0504,41.9128,41.9128,262767.0
2021-08-31 14:10:00,48.73,48.83,48.71,48.82,200363.0,41.9214,42.0074,41.9042,41.9988,200363.0
2021-08-31 14:20:00,48.83,48.84,48.71,48.73,240869.0,42.0074,42.016,41.9042,41.9214,240869.0
2021-08-31 14:30:00,48.73,48.78,48.72,48.74,223104.0,41.9214,41.9644,41.9128,41.93,223104.0
2021-08-31 14:40:00,48.74,48.75,48.62,48.64,183114.0,41.93,41.9386,41.8268,41.844,183114.0
2021-08-31 14:50:00,48.63,48.72,48.61,48.71,202970.0,41.8354,41.9128,41.8182,41.9042,202970.0
2021-08-31 15:00:00,48.71,48.73,48.6,48.61,215107.0,41.9042,41.9214,41.8096,41.8182,215107.0
2021-08-31 15:10:00,48.61,48.61,48.53,48.56,306074.0,41.8182,41.8182,41.7493,41.7752,306074.0
2021-08-31 15:20:00,48.57,48.62,48.5,48.57,403916.0,41.7838,41.8268,41.7235,41.7838,403916.0
2021-08-31 15:30:00,48.58,48.62,48.52,48.58,402445.0,41.7924,41.8268,41.7407,41.7924,402445.0
2021-08-31 15:40:00,48.58,48.6,48.51,48.56,1009949.0,41.7924,41.8096,41.7321,41.7752,1009949.0
2021-08-31 15:50:00,48.56,48.58,48.38,48.41,5187165.0,41.7752,41.7924,41.6203,41.6461,5187165.0
2021-09-01 09:30:00,48.35,48.63,48.27,48.52,2953883.0,41.5945,41.8354,41.5257,41.7407,2953883.0
2021-09-01 09:40:00,48.53,48.53,48.1,48.19,1678122.0,41.7493,41.7493,41.3794,41.4568,1678122.0
2021-09-01 09:50:00,48.19,48.28,48.1,48.21,1323885.0,41.4568,41.5343,41.3794,41.4741,1323885.0
2021-09-01 10:00:00,48.22,48.35,48.17,48.25,948630.0,41.4827,41.5945,41.4396,41.5085,948630.0
2021-09-01 10:10:00,48.24,48.24,48.01,48.05,416088.0,41.4999,41.4999,41.302,41.3364,416088.0
2021-09-01 10:20:00,48.04,48.15,48.04,48.13,377400.0,41.3278,41.4224,41.3278,41.4052,377400.0
2021-09-01 10:30:00,48.13,48.37,48.01,48.05,928465.0,41.4052,41.6117,41.302,41.3364,928465.0
2021-09-01 10:40:00,48.04,48.15,48.01,48.09,443452.0,41.3278,41.4224,41.302,41.3708,443452.0
2021-09-01 10:50:00,48.09,48.09,47.93,47.96,1186314.0,41.3708,41.3708,41.2332,41.259,1186314.0
2021-09-01 11:00:00,47.96,48.02,47.9,47.98,883420.0,41.259,41.3106,41.2074,41.2762,883420.0
2021-09-01 11:10:00,47.98,47.98,47.8,47.98,1078439.0,41.2762,41.2762,41.1213,41.2762,1078439.0
2021-09-01 11:20:00,47.97,47.98,47.82,47.84,788448.0,41.2676,41.2762,41.1385,41.1557,788448.0
2021-09-01 11:30:00,47.83,47.84,47.75,47.77,702836.0,41.1471,41.1557,41.0783,41.0955,702836.0
2021-09-01 11:40:00,47.76,47.79,47.65,47.7,494894.0,41.0869,41.1127,40.9923,41.0353,494894.0
2021-09-01 11:50:00,47.7,47.75,47.62,47.64,504468.0,41.0353,41.0783,40.9665,40.9837,504468.0
2021-09-01 12:00:00,47.65,47.74,47.6,47.7,340889.0,40.9923,41.0697,40.9493,41.0353,340889.0
2021-09-01 12:10:00,47.69,47.74,47.62,47.65,817666.0,41.0267,41.0697,40.9665,40.9923,817666.0
2021-09-01 12:20:00,47.65,47.83,47.63,47.83,385747.0,40.9923,41.1471,40.9751,41.1471,385747.0
2021-09-01 12:30:00,47.83,47.93,47.81,47.89,745743.0,41.1471,41.2332,41.1299,41.1988,745743.0
2021-09-01 12:40:00,47.89,47.91,47.84,47.9,331845.0,41.1988,41.216,41.1557,41.2074,331845.0
2021-09-01 12:50:00,47.9,47.95,47.84,47.88,387601.0,41.2074,41.2504,41.1557,41.1902,387601.0
2021-09-01 13:00:00,47.88,47.9,47.84,47.86,423438.0,41.1902,41.2074,41.1557,41.173,423438.0
2021-09-01 13:10:00,47.86,47.88,47.71,47.72,535955.0,41.173,41.1902,41.0439,41.0525,535955.0
2021-09-01 13:20:00,47.72,47.82,47.7,47.75,290646.0,41.0525,41.1385,41.0353,41.0783,290646.0
2021-09-01 13:30:00,47.75,47.78,47.71,47.78,258187.0,41.0783,41.1041,41.0439,41.1041,258187.0
2021-09-01 13:40:00,47.77,47.84,47.7,47.71,314054.0,41.0955,41.1557,41.0353,41.0439,314054.0
2021-09-01 13:50:00,47.71,47.78,47.67,47.78,230598.0,41.0439,41.1041,41.0095,41.1041,230598.0
2021-09-01 14:00:00,47.77,47.8,47.68,47.68,234668.0,41.0955,41.1213,41.0181,41.0181,234668.0
2021-09-01 14:10:00,47.68,47.7,47.57,47.6,598149.0,41.0181,41.0353,40.9235,40.9493,598149.0
2021-09-01 14:20:00,47.6,47.63,47.56,47.6,591039.0,40.9493,40.9751,40.9149,40.9493,591039.0
2021-09-01 14:30:00,47.61,47.61,47.51,47.55,273289.0,40.9579,40.9579,40.8719,40.9063,273289.0
2021-09-01 14:40:00,47.55,47.66,47.55,47.6,392478.0,40.9063,41.0009,40.9063,40.9493,392478.0
2021-09-01 14:50:00,47.61,47.66,47.58,47.66,322994.0,40.9579,41.0009,40.9321,41.0009,322994.0
2021-09-01 15:00:00,47.66,47.7,47.57,47.58,338242.0,41.0009,41.0353,40.9235,40.9321,338242.0
2021-09-01 15:10:00,47.58,47.65,47.55,47.64,611987.0,40.9321,40.9923,40.9063,40.9837,611987.0
2021-09-01 15:20:00,47.64,47.71,47.6,47.66,818024.0,40.9837,41.0439,40.9493,41.0009,818024.0
2021-09-01 15:30:00,47.66,47.75,47.66,47.7,779588.0,41.0009,41.0783,41.0009,41.0353,779588.0
2021-09-01 15:40:00,47.7,47.75,47.68,47.75,980278.0,41.0353,41.0783,41.0181,41.0783,980278.0
2021-09-01 15:50:00,47.75,47.76,47.63,47.68,2312522.0,41.0783,41.0869,40.9751,41.0181,2312522.0
2021-09-02 09:30:00,48.13,48.53,48.13,48.3,1360116.0,41.4052,41.7493,41.4052,41.5515,1360116.0
2021-09-02 09:40:00,48.3,48.54,48.3,48.39,1076810.0,41.5515,41.7579,41.5515,41.6289,1076810.0
2021-09-02 09:50:00,48.39,48.64,48.31,48.62,1043271.0,41.6289,41.844,41.5601,41.8268,1043271.0
2021-09-02 10:00:00,48.62,48.93,48.62,48.88,1318759.0,41.8268,42.0935,41.8268,42.0504,1318759.0
2021-09-02 10:10:00,48.88,49.01,48.74,48.98,982808.0,42.0504,42.1623,41.93,42.1365,982808.0
2021-09-02 10:20:00,48.98,49.09,48.94,49.05,959791.0,42.1365,42.2311,42.1021,42.1967,959791.0
2021-09-02 10:30:00,49.05,49.19,49.05,49.12,988002.0,42.1967,42.3171,42.1967,42.2569,988002.0
2021-09-02 10:40:00,49.12,49.2,49.1,49.19,1292182.0,42.2569,42.3257,42.2397,42.3171,1292182.0
2021-09-02 10:50:00,49.19,49.23,49.08,49.09,724724.0,42.3171,42.3515,42.2225,42.2311,724724.0
2021-09-02 11:00:00,49.08,49.21,49.08,49.15,1204032.0,42.2225,42.3343,42.2225,42.2827,1204032.0
2021-09-02 11:10:00,49.16,49.19,49.06,49.08,606455.0,42.2913,42.3171,42.2053,42.2225,606455.0
2021-09-02 11:20:00,49.08,49.1,48.98,49.02,672460.0,42.2225,42.2397,42.1365,42.1709,672460.0
2021-09-02 11:30:00,49.02,49.08,48.98,49.01,361318.0,42.1709,42.2225,42.1365,42.1623,361318.0
2021-09-02 11:40:00,49.01,49.24,49.01,49.22,1432541.0,42.1623,42.3601,42.1623,42.3429,1432541.0
2021-09-02 11:50:00,49.23,49.28,49.2,49.26,435775.0,42.3515,42.3946,42.3257,42.3773,435775.0
2021-09-02 12:00:00,49.26,49.29,49.18,49.22,503054.0,42.3773,42.4032,42.3085,42.3429,503054.0
2021-09-02 12:10:00,49.22,49.22,49.14,49.16,371427.0,42.3429,42.3429,42.2741,42.2913,371427.0
2021-09-02 12:20:00,49.16,49.2,49.11,49.18,371641.0,42.2913,42.3257,42.2483,42.3085,371641.0
2021-09-02 12:30:00,49.18,49.22,49.13,49.21,974636.0,42.3085,42.3429,42.2655,42.3343,974636.0
2021-09-02 12:40:00,49.21,49.26,49.17,49.18,594287.0,42.3343,42.3773,42.2999,42.3085,594287.0
2021-09-02 12:50:00,49.18,49.23,49.15,49.21,303142.0,42.3085,42.3515,42.2827,42.3343,303142.0
2021-09-02 13:00:00,49.21,49.25,49.15,49.22,229025.0,42.3343,42.3687,42.2827,42.3429,229025.0
2021-09-02 13:10:00,49.23,49.23,49.08,49.09,622580.0,42.3515,42.3515,42.2225,42.2311,622580.0
2021-09-02 13:20:00,49.09,49.11,48.98,49.02,594897.0,42.2311,42.2483,42.1365,42.1709,594897.0
2021-09-02 13:30:00,49.02,49.08,48.98,49.04,444624.0,42.1709,42.2225,42.1365,42.1881,444624.0
2021-09-02 13:40:00,49.05,49.09,49.02,49.03,382614.0,42.1967,42.2311,42.1709,42.1795,382614.0
2021-09-02 13:50:00,49.03,49.06,48.99,49.01,268121.0,42.1795,42.2053,42.1451,42.1623,268121.0
2021-09-02 14:00:00,49.01,49.02,48.88,48.94,414743.0,42.1623,42.1709,42.0504,42.1021,414743.0
2021-09-02 14:10:00,48.94,48.94,48.82,48.89,447852.0,42.1021,42.1021,41.9988,42.059,447852.0
2021-09-02 14:20:00,48.89,48.93,48.82,48.84,329915.0,42.059,42.0935,41.9988,42.016,329915.0
2021-09-02 14:30:00,48.84,48.89,48.79,48.83,366096.0,42.016,42.059,41.973,42.0074,366096.0
2021-09-02 14:40:00,48.83,48.89,48.81,48.84,190975.0,42.0074,42.059,41.9902,42.016,190975.0
2021-09-02 14:50:00,48.85,48.9,48.81,48.89,305597.0,42.0246,42.0676,41.9902,42.059,305597.0
2021-09-02 15:00:00,48.89,49.0,48.89,48.9,390597.0,42.059,42.1537,42.059,42.0676,390597.0
2021-09-02 15:10:00,48.89,48.92,48.85,48.89,439841.0,42.059,42.0849,42.0246,42.059,439841.0
2021-09-02 15:20:00,48.89,48.9,48.81,48.87,619757.0,42.059,42.0676,41.9902,42.0418,619757.0
2021-09-02 15:30:00,48.87,48.89,48.73,48.76,933409.0,42.0418,42.059,41.9214,41.9472,933409.0
2021-09-02 15:40:00,48.75,48.76,48.69,48.71,1311052.0,41.9386,41.9472,41.887,41.9042,1311052.0
2021-09-02 15:50:00,48.71,48.9,48.7,48.9,2525752.0,41.9042,42.0676,41.8956,42.0676,2525752.0
2021-09-03 09:30:00,48.79,48.99,48.56,48.68,1637219.0,41.973,42.1451,41.7752,41.8784,1637219.0
2021-09-03 09:40:00,48.69,49.15,48.67,49.13,978580.0,41.887,42.2827,41.8698,42.2655,978580.0
2021-09-03 09:50:00,49.12,49.16,48.85,48.87,1200887.0,42.2569,42.2913,42.0246,42.0418,1200887.0
2021-09-03 10:00:00,48.87,48.87,48.7,48.81,933548.0,42.0418,42.0418,41.8956,41.9902,933548.0
2021-09-03 10:10:00,48.81,49.09,48.81,49.02,814948.0,41.9902,42.2311,41.9902,42.1709,814948.0
2021-09-03 10:20:00,49.02,49.1,48.78,48.8,1505207.0,42.1709,42.2397,41.9644,41.9816,1505207.0
2021-09-03 10:30:00,48.8,48.83,48.7,48.74,479589.0,41.9816,42.0074,41.8956,41.93,479589.0
2021-09-03 10:40:00,48.74,48.77,48.58,48.6,775513.0,41.93,41.9558,41.7924,41.8096,775513.0
2021-09-03 10:50:00,48.6,48.72,48.57,48.71,548843.0,41.8096,41.9128,41.7838,41.9042,548843.0
2021-09-03 11:00:00,48.71,48.78,48.63,48.77,265435.0,41.9042,41.9644,41.8354,41.9558,265435.0
2021-09-03 11:10:00,48.77,48.77,48.59,48.61,253325.0,41.9558,41.9558,41.801,41.8182,253325.0
2021-09-03 11:20:00,48.61,48.61,48.49,48.55,924662.0,41.8182,41.8182,41.7149,41.7665,924662.0
2021-09-03 11:30:00,48.55,48.57,48.48,48.55,326298.0,41.7665,41.7838,41.7063,41.7665,326298.0
2021-09-03 11:40:00,48.55,48.7,48.5,48.69,170159.0,41.7665,41.8956,41.7235,41.887,170159.0
2021-09-03 11:50:00,48.69,48.7,48.58,48.59,146923.0,41.887,41.8956,41.7924,41.801,146923.0
2021-09-03 12:00:00,48.6,48.6,48.45,48.45,288793.0,41.8096,41.8096,41.6805,41.6805,288793.0
2021-09-03 12:10:00,48.45,48.47,48.39,48.41,258354.0,41.6805,41.6977,41.6289,41.6461,258354.0
2021-09-03 12:20:00,48.41,48.49,48.41,48.48,145557.0,41.6461,41.7149,41.6461,41.7063,145557.0
2021-09-03 12:30:00,48.49,48.5,48.43,48.46,131016.0,41.7149,41.7235,41.6633,41.6891,131016.0
2021-09-03 12:40:00,48.45,48.56,48.41,48.54,126505.0,41.6805,41.7752,41.6461,41.7579,126505.0
2021-09-03 12:50:00,48.53,48.54,48.46,48.51,110696.0,41.7493,41.7579,41.6891,41.7321,110696.0
2021-09-03 13:00:00,48.51,48.53,48.46,48.48,114048.0,41.7321,41.7493,41.6891,41.7063,114048.0
2021-09-03 13:10:00,48.48,48.56,48.47,48.48,99609.0,41.7063,41.7752,41.6977,41.7063,99609.0
2021-09-03 13:20:00,48.48,48.54,48.47,48.53,105525.0,41.7063,41.7579,41.6977,41.7493,105525.0
2021-09-03 13:30:00,48.52,48.59,48.52,48.58,77324.0,41.7407,41.801,41.7407,41.7924,77324.0
2021-09-03 13:40:00,48.58,48.59,48.51,48.51,132867.0,41.7924,41.801,41.7321,41.7321,132867.0
2021-09-03 13:50:00,48.51,48.56,48.5,48.55,108197.0,41.7321,41.7752,41.7235,41.7665,108197.0
2021-09-03 14:00:00,48.55,48.63,48.53,48.63,115363.0,41.7665,41.8354,41.7493,41.8354,115363.0
2021-09-03 14:10:00,48.62,48.73,48.61,48.72,350035.0,41.8268,41.9214,41.8182,41.9128,350035.0
2021-09-03 14:20:00,48.72,48.74,48.67,48.68,255476.0,41.9128,41.93,41.8698,41.8784,255476.0
2021-09-03 14:30:00,48.68,48.69,48.64,48.66,105557.0,41.8784,41.887,41.844,41.8612,105557.0
2021-09-03 14:40:00,48.66,48.68,48.64,48.67,90802.0,41.8612,41.8784,41.844,41.8698,90802.0
2021-09-03 14:50:00,48.68,48.7,48.65,48.66,126737.0,41.8784,41.8956,41.8526,41.8612,126737.0
2021-09-03 15:00:00,48.66,48.69,48.64,48.68,119437.0,41.8612,41.887,41.844,41.8784,119437.0
2021-09-03 15:10:00,48.68,48.69,48.62,48.67,208538.0,41.8784,41.887,41.8268,41.8698,208538.0
2021-09-03 15:20:00,48.68,48.68,48.54,48.55,440552.0,41.8784,41.8784,41.7579,41.7665,440552.0
2021-09-03 15:30:00,48.55,48.62,48.54,48.58,384433.0,41.7665,41.8268,41.7579,41.7924,384433.0
2021-09-03 15:40:00,48.58,48.6,48.54,48.59,699977.0,41.7924,41.8096,41.7579,41.801,699977.0
2021-09-03 15:50:00,48.59,48.65,48.59,48.62,1944445.0,41.801,41.8526,41.801,41.8268,1944445.0
2021-09-07 09:30:00,48.39,48.76,48.26,48.68,1261282.0,41.6289,41.9472,41.5171,41.8784,1261282.0
2021-09-07 09:40:00,48.68,48.94,48.64,48.91,844630.0,41.8784,42.1021,41.844,42.0762,844630.0
2021-09-07 09:50:00,48.91,49.0,48.69,48.69,775999.0,42.0762,42.1537,41.887,41.887,775999.0
2021-09-07 10:00:00,48.69,48.96,48.67,48.79,924593.0,41.887,42.1193,41.8698,41.973,924593.0
2021-09-07 10:10:00,48.78,48.85,48.69,48.73,760824.0,41.9644,42.0246,41.887,41.9214,760824.0
2021-09-07 10:20:00,48.73,48.81,48.4,48.43,695935.0,41.9214,41.9902,41.6375,41.6633,695935.0
2021-09-07 10:30:00,48.43,48.44,48.26,48.39,644555.0,41.6633,41.6719,41.5171,41.6289,644555.0
2021-09-07 10:40:00,48.39,48.39,48.27,48.32,465902.0,41.6289,41.6289,41.5257,41.5687,465902.0
2021-09-07 10:50:00,48.32,48.4,48.26,48.36,360775.0,41.5687,41.6375,41.5171,41.6031,360775.0
2021-09-07 11:00:00,48.36,48.36,48.17,48.19,328705.0,41.6031,41.6031,41.4396,41.4568,328705.0
2021-09-07 11:10:00,48.19,48.32,48.15,48.28,414584.0,41.4568,41.5687,41.4224,41.5343,414584.0
2021-09-07 11:20:00,48.28,48.44,48.21,48.4,254535.0,41.5343,41.6719,41.4741,41.6375,254535.0
2021-09-07 11:30:00,48.4,48.44,48.36,48.36,205197.0,41.6375,41.6719,41.6031,41.6031,205197.0
2021-09-07 11:40:00,48.36,48.44,48.35,48.38,284762.0,41.6031,41.6719,41.5945,41.6203,284762.0
2021-09-07 11:50:00,48.38,48.38,48.2,48.22,312918.0,41.6203,41.6203,41.4654,41.4827,312918.0
2021-09-07 12:00:00,48.22,48.37,48.2,48.34,255759.0,41.4827,41.6117,41.4654,41.5859,255759.0
2021-09-07 12:10:00,48.33,48.38,48.21,48.21,243566.0,41.5773,41.6203,41.4741,41.4741,243566.0
2021-09-07 12:20:00,48.2,48.27,48.18,48.23,264020.0,41.4654,41.5257,41.4482,41.4913,264020.0
2021-09-07 12:30:00,48.23,48.28,48.22,48.24,184252.0,41.4913,41.5343,41.4827,41.4999,184252.0
2021-09-07 12:40:00,48.24,48.36,48.24,48.33,291841.0,41.4999,41.6031,41.4999,41.5773,291841.0
2021-09-07 12:50:00,48.32,48.33,48.28,48.3,131113.0,41.5687,41.5773,41.5343,41.5515,131113.0
2021-09-07 13:00:00,48.3,48.34,48.25,48.28,224969.0,41.5515,41.5859,41.5085,41.5343,224969.0
2021-09-07 13:10:00,48.28,48.38,48.25,48.37,162955.0,41.5343,41.6203,41.5085,41.6117,162955.0
2021-09-07 13:20:00,48.37,48.41,48.28,48.3,199595.0,41.6117,41.6461,41.5343,41.5515,199595.0
2021-09-07 13:30:00,48.29,48.35,48.27,48.34,225305.0,41.5429,41.5945,41.5257,41.5859,225305.0
2021-09-07 13:40:00,48.34,48.37,48.32,48.36,236011.0,41.5859,41.6117,41.5687,41.6031,236011.0
2021-09-07 13:50:00,48.36,48.41,48.33,48.38,234249.0,41.6031,41.6461,41.5773,41.6203,234249.0
2021-09-07 14:00:00,48.39,48.39,48.25,48.27,226968.0,41.6289,41.6289,41.5085,41.5257,226968.0
2021-09-07 14:10:00,48.27,48.31,48.25,48.26,374451.0,41.5257,41.5601,41.5085,41.5171,374451.0
2021-09-07 14:20:00,48.26,48.27,48.23,48.24,198521.0,41.5171,41.5257,41.4913,41.4999,198521.0
2021-09-07 14:30:00,48.25,48.31,48.23,48.3,130404.0,41.5085,41.5601,41.4913,41.5515,130404.0
2021-09-07 14:40:00,48.31,48.31,48.25,48.26,122183.0,41.5601,41.5601,41.5085,41.5171,122183.0
2021-09-07 14:50:00,48.26,48.3,48.25,48.28,154007.0,41.5171,41.5515,41.5085,41.5343,154007.0
2021-09-07 15:00:00,48.28,48.34,48.27,48.31,270197.0,41.5343,41.5859,41.5257,41.5601,270197.0
2021-09-07 15:10:00,48.32,48.32,48.27,48.29,393836.0,41.5687,41.5687,41.5257,41.5429,393836.0
2021-09-07 15:20:00,48.29,48.36,48.26,48.3,495817.0,41.5429,41.6031,41.5171,41.5515,495817.0
2021-09-07 15:30:00,48.3,48.42,48.29,48.38,544166.0,41.5515,41.6547,41.5429,41.6203,544166.0
2021-09-07 15:40:00,48.38,48.42,48.35,48.39,663439.0,41.6203,41.6547,41.5945,41.6289,663439.0
2021-09-07 15:50:00,48.4,48.44,48.33,48.33,2755192.0,41.6375,41.6719,41.5773,41.5773,2755192.0
2021-09-08 09:30:00,48.63,48.89,48.6,48.78,1784137.0,41.8354,42.059,41.8096,41.9644,1784137.0
2021-09-08 09:40:00,48.78,48.92,48.72,48.8,1190160.0,41.9644,42.0849,41.9128,41.9816,1190160.0
2021-09-08 09:50:00,48.79,48.82,48.61,48.68,471519.0,41.973,41.9988,41.8182,41.8784,471519.0
2021-09-08 10:00:00,48.69,48.87,48.52,48.69,767390.0,41.887,42.0418,41.7407,41.887,767390.0
2021-09-08 10:10:00,48.7,48.7,48.5,48.55,610212.0,41.8956,41.8956,41.7235,41.7665,610212.0
2021-09-08 10:20:00,48.54,48.6,48.38,48.4,364111.0,41.7579,41.8096,41.6203,41.6375,364111.0
2021-09-08 10:30:00,48.41,48.42,48.18,48.19,869041.0,41.6461,41.6547,41.4482,41.4568,869041.0
2021-09-08 10:40:00,48.18,48.18,47.96,48.06,1181049.0,41.4482,41.4482,41.259,41.345,1181049.0
2021-09-08 10:50:00,48.06,48.08,47.81,47.83,857853.0,41.345,41.3622,41.1299,41.1471,857853.0
2021-09-08 11:00:00,47.82,47.98,47.79,47.93,665592.0,41.1385,41.2762,41.1127,41.2332,665592.0
2021-09-08 11:10:00,47.93,48.04,47.93,48.02,389614.0,41.2332,41.3278,41.2332,41.3106,389614.0
2021-09-08 11:20:00,48.02,48.08,47.95,47.99,356622.0,41.3106,41.3622,41.2504,41.2848,356622.0
2021-09-08 11:30:00,47.99,48.08,47.91,47.94,524101.0,41.2848,41.3622,41.216,41.2418,524101.0
2021-09-08 11:40:00,47.94,48.01,47.91,47.92,245569.0,41.2418,41.302,41.216,41.2246,245569.0
2021-09-08 11:50:00,47.92,47.93,47.83,47.85,334440.0,41.2246,41.2332,41.1471,41.1644,334440.0
2021-09-08 12:00:00,47.85,47.99,47.81,47.98,467035.0,41.1644,41.2848,41.1299,41.2762,467035.0
2021-09-08 12:10:00,47.98,48.13,47.98,48.13,424122.0,41.2762,41.4052,41.2762,41.4052,424122.0
2021-09-08 12:20:00,48.13,48.14,48.06,48.08,520403.0,41.4052,41.4138,41.345,41.3622,520403.0
2021-09-08 12:30:00,48.09,48.11,48.04,48.06,258535.0,41.3708,41.388,41.3278,41.345,258535.0
2021-09-08 12:40:00,48.06,48.08,47.96,48.0,177081.0,41.345,41.3622,41.259,41.2934,177081.0
2021-09-08 12:50:00,47.99,48.03,47.97,48.02,282801.0,41.2848,41.3192,41.2676,41.3106,282801.0
2021-09-08 13:00:00,48.03,48.04,47.89,47.9,302619.0,41.3192,41.3278,41.1988,41.2074,302619.0
2021-09-08 13:10:00,47.89,47.9,47.83,47.89,283876.0,41.1988,41.2074,41.1471,41.1988,283876.0
2021-09-08 13:20:00,47.9,47.91,47.83,47.89,195223.0,41.2074,41.216,41.1471,41.1988,195223.0
2021-09-08 13:30:00,47.88,47.89,47.78,47.8,180808.0,41.1902,41.1988,41.1041,41.1213,180808.0
2021-09-08 13:40:00,47.81,47.87,47.78,47.87,196995.0,41.1299,41.1816,41.1041,41.1816,196995.0
2021-09-08 13:50:00,47.87,47.9,47.83,47.84,241275.0,41.1816,41.2074,41.1471,41.1557,241275.0
2021-09-08 14:00:00,47.84,47.93,47.8,47.89,238539.0,41.1557,41.2332,41.1213,41.1988,238539.0
2021-09-08 14:10:00,47.9,47.92,47.84,47.84,189421.0,41.2074,41.2246,41.1557,41.1557,189421.0
2021-09-08 14:20:00,47.85,47.87,47.81,47.85,247277.0,41.1644,41.1816,41.1299,41.1644,247277.0
2021-09-08 14:30:00,47.85,47.92,47.82,47.91,223957.0,41.1644,41.2246,41.1385,41.216,223957.0
2021-09-08 14:40:00,47.91,47.93,47.86,47.87,267276.0,41.216,41.2332,41.173,41.1816,267276.0
2021-09-08 14:50:00,47.87,47.92,47.85,47.9,244820.0,41.1816,41.2246,41.1644,41.2074,244820.0
2021-09-08 15:00:00,47.9,47.94,47.88,47.93,242605.0,41.2074,41.2418,41.1902,41.2332,242605.0
2021-09-08 15:10:00,47.93,48.01,47.92,47.96,1096955.0,41.2332,41.302,41.2246,41.259,1096955.0
2021-09-08 15:20:00,47.96,47.98,47.85,47.87,585391.0,41.259,41.2762,41.1644,41.1816,585391.0
2021-09-08 15:30:00,47.86,47.89,47.81,47.81,468854.0,41.173,41.1988,41.1299,41.1299,468854.0
2021-09-08 15:40:00,47.82,47.85,47.74,47.75,677463.0,41.1385,41.1644,41.0697,41.0783,677463.0
2021-09-08 15:50:00,47.75,47.79,47.68,47.71,1821232.0,41.0783,41.1127,41.0181,41.0439,1821232.0
2021-09-09 09:30:00,47.45,47.58,47.13,47.55,1994012.0,40.8202,40.9321,40.545,40.9063,1994012.0
2021-09-09 09:40:00,47.55,47.71,47.5,47.53,701550.0,40.9063,41.0439,40.8633,40.8891,701550.0
2021-09-09 09:50:00,47.54,47.93,47.53,47.93,1160495.0,40.8977,41.2332,40.8891,41.2332,1160495.0
2021-09-09 10:00:00,47.93,47.99,47.85,47.97,687123.0,41.2332,41.2848,41.1644,41.2676,687123.0
2021-09-09 10:10:00,47.96,48.3,47.93,48.3,879163.0,41.259,41.5515,41.2332,41.5515,879163.0
2021-09-09 10:20:00,48.3,48.33,48.15,48.21,1350044.0,41.5515,41.5773,41.4224,41.4741,1350044.0
2021-09-09 10:30:00,48.2,48.56,48.19,48.5,813944.0,41.4654,41.7752,41.4568,41.7235,813944.0
2021-09-09 10:40:00,48.5,48.51,48.37,48.43,638786.0,41.7235,41.7321,41.6117,41.6633,638786.0
2021-09-09 10:50:00,48.42,48.49,48.36,48.42,640698.0,41.6547,41.7149,41.6031,41.6547,640698.0
2021-09-09 11:00:00,48.42,48.51,48.35,48.45,638807.0,41.6547,41.7321,41.5945,41.6805,638807.0
2021-09-09 11:10:00,48.45,48.47,48.28,48.29,783262.0,41.6805,41.6977,41.5343,41.5429,783262.0
2021-09-09 11:20:00,48.29,48.29,48.11,48.12,383149.0,41.5429,41.5429,41.388,41.3966,383149.0
2021-09-09 11:30:00,48.12,48.16,48.07,48.12,260169.0,41.3966,41.431,41.3536,41.3966,260169.0
2021-09-09 11:40:00,48.13,48.15,48.04,48.05,514985.0,41.4052,41.4224,41.3278,41.3364,514985.0
2021-09-09 11:50:00,48.06,48.13,48.0,48.13,529479.0,41.345,41.4052,41.2934,41.4052,529479.0
2021-09-09 12:00:00,48.13,48.14,47.97,48.01,341291.0,41.4052,41.4138,41.2676,41.302,341291.0
2021-09-09 12:10:00,48.01,48.01,47.87,47.91,256263.0,41.302,41.302,41.1816,41.216,256263.0
2021-09-09 12:20:00,47.92,47.95,47.88,47.89,193092.0,41.2246,41.2504,41.1902,41.1988,193092.0
2021-09-09 12:30:00,47.89,48.04,47.86,48.01,326993.0,41.1988,41.3278,41.173,41.302,326993.0
2021-09-09 12:40:00,48.01,48.04,47.98,48.0,173605.0,41.302,41.3278,41.2762,41.2934,173605.0
2021-09-09 12:50:00,48.01,48.03,47.88,47.92,189943.0,41.302,41.3192,41.1902,41.2246,189943.0
2021-09-09 13:00:00,47.92,47.98,47.91,47.95,139059.0,41.2246,41.2762,41.216,41.2504,139059.0
2021-09-09 13:10:00,47.95,47.97,47.84,47.85,198616.0,41.2504,41.2676,41.1557,41.1644,198616.0
2021-09-09 13:20:00,47.86,47.86,47.65,47.76,1070921.0,41.173,41.173,40.9923,41.0869,1070921.0
2021-09-09 13:30:00,47.75,47.75,47.58,47.58,621879.0,41.0783,41.0783,40.9321,40.9321,621879.0
2021-09-09 13:40:00,47.59,47.77,47.58,47.75,477305.0,40.9407,41.0955,40.9321,41.0783,477305.0
2021-09-09 13:50:00,47.75,47.8,47.71,47.73,324146.0,41.0783,41.1213,41.0439,41.0611,324146.0
2021-09-09 14:00:00,47.73,47.78,47.61,47.76,445379.0,41.0611,41.1041,40.9579,41.0869,445379.0
2021-09-09 14:10:00,47.76,47.77,47.72,47.73,217194.0,41.0869,41.0955,41.0525,41.0611,217194.0
2021-09-09 14:20:00,47.72,47.75,47.63,47.68,323949.0,41.0525,41.0783,40.9751,41.0181,323949.0
2021-09-09 14:30:00,47.68,47.69,47.61,47.62,158647.0,41.0181,41.0267,40.9579,40.9665,158647.0
2021-09-09 14:40:00,47.62,47.72,47.59,47.71,308591.0,40.9665,41.0525,40.9407,41.0439,308591.0
2021-09-09 14:50:00,47.71,47.75,47.67,47.69,248606.0,41.0439,41.0783,41.0095,41.0267,248606.0
2021-09-09 15:00:00,47.68,47.74,47.66,47.66,195111.0,41.0181,41.0697,41.0009,41.0009,195111.0
2021-09-09 15:10:00,47.66,47.76,47.64,47.67,231311.0,41.0009,41.0869,40.9837,41.0095,231311.0
2021-09-09 15:20:00,47.68,47.74,47.67,47.67,375439.0,41.0181,41.0697,41.0095,41.0095,375439.0
2021-09-09 15:30:00,47.67,47.93,47.64,47.89,714644.0,41.0095,41.2332,40.9837,41.1988,714644.0
2021-09-09 15:40:00,47.9,47.99,47.88,47.9,714367.0,41.2074,41.2848,41.1902,41.2074,714367.0
2021-09-09 15:50:00,47.9,47.95,47.77,47.8,1561150.0,41.2074,41.2504,41.0955,41.1213,1561150.0
2021-09-10 09:30:00,48.55,48.65,48.24,48.33,1710797.0,41.7665,41.8526,41.4999,41.5773,1710797.0
2021-09-10 09:40:00,48.32,48.44,48.24,48.25,739903.0,41.5687,41.6719,41.4999,41.5085,739903.0
2021-09-10 09:50:00,48.26,48.27,48.04,48.07,499327.0,41.5171,41.5257,41.3278,41.3536,499327.0
2021-09-10 10:00:00,48.07,48.07,47.84,47.99,725512.0,41.3536,41.3536,41.1557,41.2848,725512.0
2021-09-10 10:10:00,47.99,48.03,47.89,47.94,959707.0,41.2848,41.3192,41.1988,41.2418,959707.0
2021-09-10 10:20:00,47.95,47.98,47.88,47.95,423703.0,41.2504,41.2762,41.1902,41.2504,423703.0
2021-09-10 10:30:00,47.95,47.95,47.73,47.81,584917.0,41.2504,41.2504,41.0611,41.1299,584917.0
2021-09-10 10:40:00,47.81,47.89,47.75,47.82,391917.0,41.1299,41.1988,41.0783,41.1385,391917.0
2021-09-10 10:50:00,47.83,47.84,47.65,47.73,575953.0,41.1471,41.1557,40.9923,41.0611,575953.0
2021-09-10 11:00:00,47.73,47.8,47.69,47.76,301799.0,41.0611,41.1213,41.0267,41.0869,301799.0
2021-09-10 11:10:00,47.77,47.77,47.65,47.7,481104.0,41.0955,41.0955,40.9923,41.0353,481104.0
2021-09-10 11:20:00,47.7,47.89,47.67,47.86,385837.0,41.0353,41.1988,41.0095,41.173,385837.0
2021-09-10 11:30:00,47.86,47.98,47.84,47.93,299762.0,41.173,41.2762,41.1557,41.2332,299762.0
2021-09-10 11:40:00,47.93,47.95,47.76,47.77,247585.0,41.2332,41.2504,41.0869,41.0955,247585.0
2021-09-10 11:50:00,47.77,48.0,47.77,48.0,473238.0,41.0955,41.2934,41.0955,41.2934,473238.0
2021-09-10 12:00:00,48.0,48.03,47.95,48.03,332302.0,41.2934,41.3192,41.2504,41.3192,332302.0
2021-09-10 12:10:00,48.03,48.09,47.99,48.06,182947.0,41.3192,41.3708,41.2848,41.345,182947.0
2021-09-10 12:20:00,48.07,48.12,48.06,48.11,152269.0,41.3536,41.3966,41.345,41.388,152269.0
2021-09-10 12:30:00,48.11,48.17,48.08,48.15,209134.0,41.388,41.4396,41.3622,41.4224,209134.0
2021-09-10 12:40:00,48.15,48.16,48.07,48.1,137647.0,41.4224,41.431,41.3536,41.3794,137647.0
2021-09-10 12:50:00,48.09,48.1,48.05,48.08,138496.0,41.3708,41.3794,41.3364,41.3622,138496.0
2021-09-10 13:00:00,48.08,48.16,48.06,48.08,187301.0,41.3622,41.431,41.345,41.3622,187301.0
2021-09-10 13:10:00,48.08,48.13,48.05,48.09,156649.0,41.3622,41.4052,41.3364,41.3708,156649.0
2021-09-10 13:20:00,48.09,48.1,48.03,48.06,202293.0,41.3708,41.3794,41.3192,41.345,202293.0
2021-09-10 13:30:00,48.06,48.08,48.0,48.03,113760.0,41.345,41.3622,41.2934,41.3192,113760.0
2021-09-10 13:40:00,48.03,48.06,47.97,48.0,142746.0,41.3192,41.345,41.2676,41.2934,142746.0
2021-09-10 13:50:00,48.01,48.03,47.95,48.03,112152.0,41.302,41.3192,41.2504,41.3192,112152.0
2021-09-10 14:00:00,48.03,48.07,47.98,48.02,177297.0,41.3192,41.3536,41.2762,41.3106,177297.0
2021-09-10 14:10:00,48.02,48.06,48.01,48.03,128453.0,41.3106,41.345,41.302,41.3192,128453.0
2021-09-10 14:20:00,48.03,48.04,47.96,47.97,250597.0,41.3192,41.3278,41.259,41.2676,250597.0
2021-09-10 14:30:00,47.96,47.98,47.88,47.93,288957.0,41.259,41.2762,41.1902,41.2332,288957.0
2021-09-10 14:40:00,47.93,47.99,47.9,47.95,227399.0,41.2332,41.2848,41.2074,41.2504,227399.0
2021-09-10 14:50:00,47.95,47.99,47.93,47.97,243845.0,41.2504,41.2848,41.2332,41.2676,243845.0
2021-09-10 15:00:00,47.96,47.99,47.92,47.94,266726.0,41.259,41.2848,41.2246,41.2418,266726.0
2021-09-10 15:10:00,47.94,47.95,47.86,47.91,383511.0,41.2418,41.2504,41.173,41.216,383511.0
2021-09-10 15:20:00,47.91,47.93,47.84,47.84,400418.0,41.216,41.2332,41.1557,41.1557,400418.0
2021-09-10 15:30:00,47.85,47.88,47.78,47.82,755539.0,41.1644,41.1902,41.1041,41.1385,755539.0
2021-09-10 15:40:00,47.82,47.86,47.77,47.79,840745.0,41.1385,41.173,41.0955,41.1127,840745.0
2021-09-10 15:50:00,47.79,47.81,47.75,47.79,1633079.0,41.1127,41.1299,41.0783,41.1127,1633079.0
2021-09-13 09:30:00,48.45,49.0,48.41,48.98,2127984.0,41.6805,42.1537,41.6461,42.1365,2127984.0
2021-09-13 09:40:00,48.98,49.3,48.92,49.21,2433896.0,42.1365,42.4118,42.0849,42.3343,2433896.0
2021-09-13 09:50:00,49.21,49.48,49.08,49.09,2861548.0,42.3343,42.5666,42.2225,42.2311,2861548.0
2021-09-13 10:00:00,49.08,49.22,48.85,48.85,1674280.0,42.2225,42.3429,42.0246,42.0246,1674280.0
2021-09-13 10:10:00,48.86,49.27,48.76,49.27,1295486.0,42.0332,42.3859,41.9472,42.3859,1295486.0
2021-09-13 10:20:00,49.27,49.39,49.23,49.25,1181561.0,42.3859,42.4892,42.3515,42.3687,1181561.0
2021-09-13 10:30:00,49.24,49.36,49.14,49.34,1153644.0,42.3601,42.4634,42.2741,42.4462,1153644.0
2021-09-13 10:40:00,49.34,49.5,49.3,49.4,970097.0,42.4462,42.5838,42.4118,42.4978,970097.0
2021-09-13 10:50:00,49.39,49.39,49.18,49.24,1058191.0,42.4892,42.4892,42.3085,42.3601,1058191.0
2021-09-13 11:00:00,49.24,49.34,49.13,49.29,1252869.0,42.3601,42.4462,42.2655,42.4032,1252869.0
2021-09-13 11:10:00,49.29,49.29,48.88,48.96,668656.0,42.4032,42.4032,42.0504,42.1193,668656.0
2021-09-13 11:20:00,48.96,49.2,48.94,49.17,660720.0,42.1193,42.3257,42.1021,42.2999,660720.0
2021-09-13 11:30:00,49.17,49.33,49.14,49.32,367693.0,42.2999,42.4376,42.2741,42.429,367693.0
2021-09-13 11:40:00,49.32,49.36,49.15,49.22,295723.0,42.429,42.4634,42.2827,42.3429,295723.0
2021-09-13 11:50:00,49.22,49.29,49.15,49.25,360848.0,42.3429,42.4032,42.2827,42.3687,360848.0
2021-09-13 12:00:00,49.25,49.28,49.15,49.23,329048.0,42.3687,42.3946,42.2827,42.3515,329048.0
2021-09-13 12:10:00,49.23,49.31,49.22,49.29,309401.0,42.3515,42.4204,42.3429,42.4032,309401.0
2021-09-13 12:20:00,49.29,49.34,49.17,49.22,326164.0,42.4032,42.4462,42.2999,42.3429,326164.0
2021-09-13 12:30:00,49.22,49.29,49.21,49.27,356599.0,42.3429,42.4032,42.3343,42.3859,356599.0
2021-09-13 12:40:00,49.26,49.27,49.12,49.13,357811.0,42.3773,42.3859,42.2569,42.2655,357811.0
2021-09-13 12:50:00,49.14,49.2,49.1,49.18,184812.0,42.2741,42.3257,42.2397,42.3085,184812.0
2021-09-13 13:00:00,49.19,49.26,49.16,49.23,611894.0,42.3171,42.3773,42.2913,42.3515,611894.0
2021-09-13 13:10:00,49.22,49.27,49.07,49.12,337340.0,42.3429,42.3859,42.2139,42.2569,337340.0
2021-09-13 13:20:00,49.12,49.14,49.0,49.02,246863.0,42.2569,42.2741,42.1537,42.1709,246863.0
2021-09-13 13:30:00,49.03,49.13,48.98,49.09,369698.0,42.1795,42.2655,42.1365,42.2311,369698.0
2021-09-13 13:40:00,49.09,49.1,49.0,49.06,386042.0,42.2311,42.2397,42.1537,42.2053,386042.0
2021-09-13 13:50:00,49.05,49.1,49.0,49.09,334844.0,42.1967,42.2397,42.1537,42.2311,334844.0
2021-09-13 14:00:00,49.09,49.2,49.06,49.11,417142.0,42.2311,42.3257,42.2053,42.2483,417142.0
2021-09-13 14:10:00,49.11,49.11,48.91,48.98,441763.0,42.2483,42.2483,42.0762,42.1365,441763.0
2021-09-13 14:20:00,48.97,49.02,48.88,49.0,480078.0,42.1279,42.1709,42.0504,42.1537,480078.0
2021-09-13 14:30:00,49.0,49.0,48.9,48.94,423856.0,42.1537,42.1537,42.0676,42.1021,423856.0
2021-09-13 14:40:00,48.94,49.11,48.94,49.08,306719.0,42.1021,42.2483,42.1021,42.2225,306719.0
2021-09-13 14:50:00,49.07,49.11,49.03,49.09,422891.0,42.2139,42.2483,42.1795,42.2311,422891.0
2021-09-13 15:00:00,49.09,49.09,48.78,48.86,742498.0,42.2311,42.2311,41.9644,42.0332,742498.0
2021-09-13 15:10:00,48.86,48.99,48.86,48.96,526671.0,42.0332,42.1451,42.0332,42.1193,526671.0
2021-09-13 15:20:00,48.96,49.09,48.9,49.08,463575.0,42.1193,42.2311,42.0676,42.2225,463575.0
2021-09-13 15:30:00,49.08,49.17,49.02,49.13,839350.0,42.2225,42.2999,42.1709,42.2655,839350.0
2021-09-13 15:40:00,49.13,49.14,49.07,49.09,974303.0,42.2655,42.2741,42.2139,42.2311,974303.0
2021-09-13 15:50:00,49.09,49.19,49.08,49.18,2893932.0,42.2311,42.3171,42.2225,42.3085,2893932.0
2021-09-14 09:30:00,49.6,49.69,49.26,49.53,1883817.0,42.6698,42.7473,42.3773,42.6096,1883817.0
2021-09-14 09:40:00,49.53,49.59,49.23,49.25,1162083.0,42.6096,42.6612,42.3515,42.3687,1162083.0
2021-09-14 09:50:00,49.25,49.36,48.92,48.94,902587.0,42.3687,42.4634,42.0849,42.1021,902587.0
2021-09-14 10:00:00,48.94,48.96,48.7,48.95,2037548.0,42.1021,42.1193,41.8956,42.1107,2037548.0
2021-09-14 10:10:00,48.96,48.99,48.81,48.96,1041000.0,42.1193,42.1451,41.9902,42.1193,1041000.0
2021-09-14 10:20:00,48.97,48.99,48.69,48.75,675095.0,42.1279,42.1451,41.887,41.9386,675095.0
2021-09-14 10:30:00,48.75,48.75,48.58,48.59,869687.0,41.9386,41.9386,41.7924,41.801,869687.0
2021-09-14 10:40:00,48.59,48.8,48.54,48.8,821446.0,41.801,41.9816,41.7579,41.9816,821446.0
2021-09-14 10:50:00,48.8,48.83,48.61,48.62,1016666.0,41.9816,42.0074,41.8182,41.8268,1016666.0
2021-09-14 11:00:00,48.63,48.78,48.62,48.77,697078.0,41.8354,41.9644,41.8268,41.9558,697078.0
2021-09-14 11:10:00,48.77,48.86,48.71,48.75,384929.0,41.9558,42.0332,41.9042,41.9386,384929.0
2021-09-14 11:20:00,48.75,48.78,48.68,48.73,366254.0,41.9386,41.9644,41.8784,41.9214,366254.0
2021-09-14 11:30:00,48.73,48.77,48.63,48.71,359441.0,41.9214,41.9558,41.8354,41.9042,359441.0
2021-09-14 11:40:00,48.72,48.73,48.59,48.65,323560.0,41.9128,41.9214,41.801,41.8526,323560.0
2021-09-14 11:50:00,48.65,48.72,48.62,48.7,256288.0,41.8526,41.9128,41.8268,41.8956,256288.0
2021-09-14 12:00:00,48.7,48.84,48.68,48.8,322069.0,41.8956,42.016,41.8784,41.9816,322069.0
2021-09-14 12:10:00,48.8,48.86,48.77,48.79,176368.0,41.9816,42.0332,41.9558,41.973,176368.0
2021-09-14 12:20:00,48.79,48.83,48.77,48.82,317249.0,41.973,42.0074,41.9558,41.9988,317249.0
2021-09-14 12:30:00,48.82,48.85,48.74,48.77,308056.0,41.9988,42.0246,41.93,41.9558,308056.0
2021-09-14 12:40:00,48.76,48.85,48.73,48.81,262651.0,41.9472,42.0246,41.9214,41.9902,262651.0
2021-09-14 12:50:00,48.8,48.84,48.67,48.69,704764.0,41.9816,42.016,41.8698,41.887,704764.0
2021-09-14 13:00:00,48.69,48.7,48.6,48.62,298425.0,41.887,41.8956,41.8096,41.8268,298425.0
2021-09-14 13:10:00,48.63,48.68,48.55,48.68,388642.0,41.8354,41.8784,41.7665,41.8784,388642.0
2021-09-14 13:20:00,48.66,48.74,48.66,48.7,333200.0,41.8612,41.93,41.8612,41.8956,333200.0
2021-09-14 13:30:00,48.71,48.78,48.63,48.78,222185.0,41.9042,41.9644,41.8354,41.9644,222185.0
2021-09-14 13:40:00,48.78,48.83,48.73,48.75,299707.0,41.9644,42.0074,41.9214,41.9386,299707.0
2021-09-14 13:50:00,48.75,48.8,48.72,48.77,142638.0,41.9386,41.9816,41.9128,41.9558,142638.0
2021-09-14 14:00:00,48.76,48.77,48.65,48.66,257778.0,41.9472,41.9558,41.8526,41.8612,257778.0
2021-09-14 14:10:00,48.66,48.68,48.6,48.61,225042.0,41.8612,41.8784,41.8096,41.8182,225042.0
2021-09-14 14:20:00,48.61,48.62,48.52,48.54,217529.0,41.8182,41.8268,41.7407,41.7579,217529.0
2021-09-14 14:30:00,48.55,48.55,48.43,48.47,457472.0,41.7665,41.7665,41.6633,41.6977,457472.0
2021-09-14 14:40:00,48.48,48.58,48.46,48.46,258496.0,41.7063,41.7924,41.6891,41.6891,258496.0
2021-09-14 14:50:00,48.47,48.51,48.42,48.46,392662.0,41.6977,41.7321,41.6547,41.6891,392662.0
2021-09-14 15:00:00,48.46,48.47,48.38,48.41,523885.0,41.6891,41.6977,41.6203,41.6461,523885.0
2021-09-14 15:10:00,48.41,48.43,48.24,48.28,645061.0,41.6461,41.6633,41.4999,41.5343,645061.0
2021-09-14 15:20:00,48.28,48.42,48.24,48.3,465582.0,41.5343,41.6547,41.4999,41.5515,465582.0
2021-09-14 15:30:00,48.3,48.37,48.23,48.34,849828.0,41.5515,41.6117,41.4913,41.5859,849828.0
2021-09-14 15:40:00,48.33,48.39,48.28,48.3,1275123.0,41.5773,41.6289,41.5343,41.5515,1275123.0
2021-09-14 15:50:00,48.29,48.47,48.27,48.43,3369406.0,41.5429,41.6977,41.5257,41.6633,3369406.0
2021-09-15 09:30:00,49.13,49.5,49.06,49.46,3549905.0,42.2655,42.5838,42.2053,42.5494,3549905.0
2021-09-15 09:40:00,49.46,50.1,49.46,50.07,2661304.0,42.5494,43.1,42.5494,43.0742,2661304.0
2021-09-15 09:50:00,50.08,50.22,49.93,50.08,1835156.0,43.0828,43.2032,42.9537,43.0828,1835156.0
2021-09-15 10:00:00,50.08,50.19,49.89,49.93,1699547.0,43.0828,43.1774,42.9193,42.9537,1699547.0
2021-09-15 10:10:00,49.93,50.04,49.84,49.99,1006165.0,42.9537,43.0484,42.8763,43.0053,1006165.0
2021-09-15 10:20:00,50.0,50.09,49.87,49.98,981496.0,43.014,43.0914,42.9021,42.9967,981496.0
2021-09-15 10:30:00,49.98,50.17,49.92,49.96,1013052.0,42.9967,43.1602,42.9451,42.9795,1013052.0
2021-09-15 10:40:00,49.96,49.97,49.75,49.91,858643.0,42.9795,42.9881,42.7989,42.9365,858643.0
2021-09-15 10:50:00,49.92,49.98,49.79,49.87,601352.0,42.9451,42.9967,42.8333,42.9021,601352.0
2021-09-15 11:00:00,49.87,50.06,49.8,50.0,869715.0,42.9021,43.0656,42.8419,43.014,869715.0
2021-09-15 11:10:00,50.0,50.1,49.96,50.04,542473.0,43.014,43.1,42.9795,43.0484,542473.0
2021-09-15 11:20:00,50.05,50.1,50.01,50.02,713386.0,43.057,43.1,43.0226,43.0312,713386.0
2021-09-15 11:30:00,50.02,50.05,49.92,50.0,1119905.0,43.0312,43.057,42.9451,43.014,1119905.0
2021-09-15 11:40:00,50.0,50.04,49.93,49.96,596200.0,43.014,43.0484,42.9537,42.9795,596200.0
2021-09-15 11:50:00,49.96,49.97,49.91,49.96,722716.0,42.9795,42.9881,42.9365,42.9795,722716.0
2021-09-15 12:00:00,49.96,49.97,49.71,49.76,570830.0,42.9795,42.9881,42.7645,42.8075,570830.0
2021-09-15 12:10:00,49.76,49.87,49.76,49.86,927400.0,42.8075,42.9021,42.8075,42.8935,927400.0
2021-09-15 12:20:00,49.86,49.94,49.82,49.83,464937.0,42.8935,42.9623,42.8591,42.8677,464937.0
2021-09-15 12:30:00,49.83,49.92,49.82,49.88,343708.0,42.8677,42.9451,42.8591,42.9107,343708.0
2021-09-15 12:40:00,49.89,49.99,49.82,49.87,597915.0,42.9193,43.0053,42.8591,42.9021,597915.0
2021-09-15 12:50:00,49.87,49.93,49.83,49.92,256088.0,42.9021,42.9537,42.8677,42.9451,256088.0
2021-09-15 13:00:00,49.92,49.98,49.88,49.89,855616.0,42.9451,42.9967,42.9107,42.9193,855616.0
2021-09-15 13:10:00,49.88,49.94,49.84,49.88,634705.0,42.9107,42.9623,42.8763,42.9107,634705.0
2021-09-15 13:20:00,49.88,49.93,49.84,49.92,246213.0,42.9107,42.9537,42.8763,42.9451,246213.0
2021-09-15 13:30:00,49.91,50.0,49.9,50.0,482305.0,42.9365,43.014,42.9279,43.014,482305.0
2021-09-15 13:40:00,50.0,50.01,49.92,50.01,372642.0,43.014,43.0226,42.9451,43.0226,372642.0
2021-09-15 13:50:00,50.01,50.04,49.94,49.95,359482.0,43.0226,43.0484,42.9623,42.9709,359482.0
2021-09-15 14:00:00,49.95,49.99,49.9,49.96,311262.0,42.9709,43.0053,42.9279,42.9795,311262.0
2021-09-15 14:10:00,49.96,50.04,49.95,50.04,249095.0,42.9795,43.0484,42.9709,43.0484,249095.0
2021-09-15 14:20:00,50.04,50.1,50.01,50.06,276221.0,43.0484,43.1,43.0226,43.0656,276221.0
2021-09-15 14:30:00,50.06,50.11,50.02,50.1,443440.0,43.0656,43.1086,43.0312,43.1,443440.0
2021-09-15 14:40:00,50.09,50.14,50.06,50.07,281914.0,43.0914,43.1344,43.0656,43.0742,281914.0
2021-09-15 14:50:00,50.06,50.11,50.04,50.08,367214.0,43.0656,43.1086,43.0484,43.0828,367214.0
2021-09-15 15:00:00,50.09,50.15,50.05,50.14,413300.0,43.0914,43.143,43.057,43.1344,413300.0
2021-09-15 15:10:00,50.14,50.26,50.14,50.24,906726.0,43.1344,43.2376,43.1344,43.2204,906726.0
2021-09-15 15:20:00,50.25,50.27,50.12,50.14,682901.0,43.229,43.2462,43.1172,43.1344,682901.0
2021-09-15 15:30:00,50.14,50.24,50.11,50.22,956324.0,43.1344,43.2204,43.1086,43.2032,956324.0
2021-09-15 15:40:00,50.21,50.3,50.2,50.23,1365609.0,43.1946,43.272,43.186,43.2118,1365609.0
2021-09-15 15:50:00,50.23,50.28,50.17,50.26,3355881.0,43.2118,43.2548,43.1602,43.2376,3355881.0
2021-09-16 09:30:00,50.21,50.22,49.8,50.15,1621182.0,43.1946,43.2032,42.8419,43.143,1621182.0
2021-09-16 09:40:00,50.16,50.21,49.8,49.95,1955556.0,43.1516,43.1946,42.8419,42.9709,1955556.0
2021-09-16 09:50:00,49.95,50.08,49.67,49.76,1851885.0,42.9709,43.0828,42.7301,42.8075,1851885.0
2021-09-16 10:00:00,49.75,49.84,49.6,49.74,1103387.0,42.7989,42.8763,42.6698,42.7903,1103387.0
2021-09-16 10:10:00,49.75,49.78,49.55,49.59,667924.0,42.7989,42.8247,42.6268,42.6612,667924.0
2021-09-16 10:20:00,49.58,49.72,49.56,49.72,684535.0,42.6526,42.7731,42.6354,42.7731,684535.0
2021-09-16 10:30:00,49.72,49.85,49.69,49.77,408961.0,42.7731,42.8849,42.7473,42.8161,408961.0
2021-09-16 10:40:00,49.77,49.77,49.6,49.67,1453949.0,42.8161,42.8161,42.6698,42.7301,1453949.0
2021-09-16 10:50:00,49.66,49.66,49.45,49.55,843690.0,42.7215,42.7215,42.5408,42.6268,843690.0
2021-09-16 11:00:00,49.55,49.66,49.51,49.65,1105221.0,42.6268,42.7215,42.5924,42.7129,1105221.0
2021-09-16 11:10:00,49.64,49.72,49.55,49.6,453069.0,42.7043,42.7731,42.6268,42.6698,453069.0
2021-09-16 11:20:00,49.61,49.62,49.47,49.53,614776.0,42.6784,42.687,42.558,42.6096,614776.0
2021-09-16 11:30:00,49.52,49.58,49.47,49.52,441118.0,42.601,42.6526,42.558,42.601,441118.0
2021-09-16 11:40:00,49.52,49.54,49.41,49.45,300614.0,42.601,42.6182,42.5064,42.5408,300614.0
2021-09-16 11:50:00,49.44,49.59,49.43,49.58,544447.0,42.5322,42.6612,42.5236,42.6526,544447.0
2021-09-16 12:00:00,49.58,49.61,49.55,49.58,755761.0,42.6526,42.6784,42.6268,42.6526,755761.0
2021-09-16 12:10:00,49.58,49.6,49.52,49.6,383852.0,42.6526,42.6698,42.601,42.6698,383852.0
2021-09-16 12:20:00,49.6,49.64,49.54,49.57,294605.0,42.6698,42.7043,42.6182,42.644,294605.0
2021-09-16 12:30:00,49.58,49.71,49.57,49.68,377540.0,42.6526,42.7645,42.644,42.7387,377540.0
2021-09-16 12:40:00,49.68,49.78,49.65,49.78,1370147.0,42.7387,42.8247,42.7129,42.8247,1370147.0
2021-09-16 12:50:00,49.77,49.78,49.68,49.7,757222.0,42.8161,42.8247,42.7387,42.7559,757222.0
2021-09-16 13:00:00,49.7,49.7,49.64,49.65,234779.0,42.7559,42.7559,42.7043,42.7129,234779.0
2021-09-16 13:10:00,49.65,49.72,49.64,49.71,197685.0,42.7129,42.7731,42.7043,42.7645,197685.0
2021-09-16 13:20:00,49.71,49.74,49.66,49.69,197564.0,42.7645,42.7903,42.7215,42.7473,197564.0
2021-09-16 13:30:00,49.68,49.68,49.6,49.64,342033.0,42.7387,42.7387,42.6698,42.7043,342033.0
2021-09-16 13:40:00,49.63,49.69,49.61,49.68,171159.0,42.6956,42.7473,42.6784,42.7387,171159.0
2021-09-16 13:50:00,49.68,49.89,49.67,49.88,392072.0,42.7387,42.9193,42.7301,42.9107,392072.0
2021-09-16 14:00:00,49.88,49.88,49.8,49.83,358650.0,42.9107,42.9107,42.8419,42.8677,358650.0
2021-09-16 14:10:00,49.84,49.99,49.84,49.94,373326.0,42.8763,43.0053,42.8763,42.9623,373326.0
2021-09-16 14:20:00,49.94,49.95,49.87,49.91,544800.0,42.9623,42.9709,42.9021,42.9365,544800.0
2021-09-16 14:30:00,49.92,49.97,49.91,49.93,157986.0,42.9451,42.9881,42.9365,42.9537,157986.0
2021-09-16 14:40:00,49.93,49.94,49.87,49.93,167709.0,42.9537,42.9623,42.9021,42.9537,167709.0
2021-09-16 14:50:00,49.93,50.02,49.89,50.0,236808.0,42.9537,43.0312,42.9193,43.014,236808.0
2021-09-16 15:00:00,50.0,50.1,49.94,50.07,480839.0,43.014,43.1,42.9623,43.0742,480839.0
2021-09-16 15:10:00,50.07,50.1,49.96,50.02,527768.0,43.0742,43.1,42.9795,43.0312,527768.0
2021-09-16 15:20:00,50.02,50.05,49.9,49.9,824370.0,43.0312,43.057,42.9279,42.9279,824370.0
2021-09-16 15:30:00,49.9,49.94,49.87,49.9,645521.0,42.9279,42.9623,42.9021,42.9279,645521.0
2021-09-16 15:40:00,49.9,49.93,49.78,49.79,964628.0,42.9279,42.9537,42.8247,42.8333,964628.0
2021-09-16 15:50:00,49.8,49.84,49.68,49.7,2374247.0,42.8419,42.8763,42.7387,42.7559,2374247.0
2021-09-17 09:30:00,49.47,50.22,49.44,49.96,2060042.0,42.558,43.2032,42.5322,42.9795,2060042.0
2021-09-17 09:40:00,49.96,50.05,49.78,49.8,1197833.0,42.9795,43.057,42.8247,42.8419,1197833.0
2021-09-17 09:50:00,49.8,49.95,49.53,49.6,969304.0,42.8419,42.9709,42.6096,42.6698,969304.0
2021-09-17 10:00:00,49.59,49.68,49.45,49.45,2368905.0,42.6612,42.7387,42.5408,42.5408,2368905.0
2021-09-17 10:10:00,49.46,49.61,49.44,49.6,850500.0,42.5494,42.6784,42.5322,42.6698,850500.0
2021-09-17 10:20:00,49.6,49.62,49.51,49.55,550089.0,42.6698,42.687,42.5924,42.6268,550089.0
2021-09-17 10:30:00,49.55,49.59,49.45,49.49,669363.0,42.6268,42.6612,42.5408,42.5752,669363.0
2021-09-17 10:40:00,49.5,49.51,49.34,49.45,698295.0,42.5838,42.5924,42.4462,42.5408,698295.0
2021-09-17 10:50:00,49.45,49.46,49.33,49.39,947411.0,42.5408,42.5494,42.4376,42.4892,947411.0
2021-09-17 11:00:00,49.39,49.4,49.31,49.32,1155268.0,42.4892,42.4978,42.4204,42.429,1155268.0
2021-09-17 11:10:00,49.32,49.5,49.27,49.49,532886.0,42.429,42.5838,42.3859,42.5752,532886.0
2021-09-17 11:20:00,49.48,49.51,49.31,49.33,391205.0,42.5666,42.5924,42.4204,42.4376,391205.0
2021-09-17 11:30:00,49.33,49.51,49.28,49.48,632984.0,42.4376,42.5924,42.3946,42.5666,632984.0
2021-09-17 11:40:00,49.48,49.51,49.35,49.42,283852.0,42.5666,42.5924,42.4548,42.515,283852.0
2021-09-17 11:50:00,49.41,49.44,49.33,49.39,316483.0,42.5064,42.5322,42.4376,42.4892,316483.0
2021-09-17 12:00:00,49.38,49.42,49.29,49.35,327588.0,42.4806,42.515,42.4032,42.4548,327588.0
2021-09-17 12:10:00,49.35,49.42,49.35,49.39,194158.0,42.4548,42.515,42.4548,42.4892,194158.0
2021-09-17 12:20:00,49.4,49.47,49.37,49.41,156798.0,42.4978,42.558,42.472,42.5064,156798.0
2021-09-17 12:30:00,49.41,49.55,49.41,49.55,230899.0,42.5064,42.6268,42.5064,42.6268,230899.0
2021-09-17 12:40:00,49.55,49.57,49.45,49.49,312753.0,42.6268,42.644,42.5408,42.5752,312753.0
2021-09-17 12:50:00,49.49,49.52,49.38,49.39,201481.0,42.5752,42.601,42.4806,42.4892,201481.0
2021-09-17 13:00:00,49.4,49.43,49.35,49.38,449280.0,42.4978,42.5236,42.4548,42.4806,449280.0
2021-09-17 13:10:00,49.38,49.42,49.35,49.38,118866.0,42.4806,42.515,42.4548,42.4806,118866.0
2021-09-17 13:20:00,49.38,49.41,49.34,49.39,203767.0,42.4806,42.5064,42.4462,42.4892,203767.0
2021-09-17 13:30:00,49.39,49.4,49.3,49.35,180237.0,42.4892,42.4978,42.4118,42.4548,180237.0
2021-09-17 13:40:00,49.36,49.39,49.23,49.24,238998.0,42.4634,42.4892,42.3515,42.3601,238998.0
2021-09-17 13:50:00,49.25,49.32,49.2,49.31,342514.0,42.3687,42.429,42.3257,42.4204,342514.0
2021-09-17 14:00:00,49.3,49.35,49.27,49.33,807083.0,42.4118,42.4548,42.3859,42.4376,807083.0
2021-09-17 14:10:00,49.33,49.36,49.23,49.26,389820.0,42.4376,42.4634,42.3515,42.3773,389820.0
2021-09-17 14:20:00,49.26,49.35,49.24,49.27,328347.0,42.3773,42.4548,42.3601,42.3859,328347.0
2021-09-17 14:30:00,49.27,49.27,49.19,49.25,587367.0,42.3859,42.3859,42.3171,42.3687,587367.0
2021-09-17 14:40:00,49.25,49.44,49.25,49.42,245946.0,42.3687,42.5322,42.3687,42.515,245946.0
2021-09-17 14:50:00,49.42,49.45,49.35,49.35,428351.0,42.515,42.5408,42.4548,42.4548,428351.0
2021-09-17 15:00:00,49.35,49.47,49.34,49.39,842134.0,42.4548,42.558,42.4462,42.4892,842134.0
2021-09-17 15:10:00,49.39,49.41,49.29,49.39,422663.0,42.4892,42.5064,42.4032,42.4892,422663.0
2021-09-17 15:20:00,49.39,49.44,49.37,49.41,534870.0,42.4892,42.5322,42.472,42.5064,534870.0
2021-09-17 15:30:00,49.41,49.43,49.31,49.33,1265425.0,42.5064,42.5236,42.4204,42.4376,1265425.0
2021-09-17 15:40:00,49.33,49.47,49.32,49.34,1595400.0,42.4376,42.558,42.429,42.4462,1595400.0
2021-09-17 15:50:00,49.34,49.38,49.28,49.32,3326180.0,42.4462,42.4806,42.3946,42.429,3326180.0
2021-09-20 09:30:00,47.56,47.56,47.05,47.18,4909984.0,41.4275,41.4275,40.9833,41.0965,4909984.0
2021-09-20 09:40:00,47.19,47.79,47.12,47.79,2425869.0,41.1052,41.6279,41.0443,41.6279,2425869.0
2021-09-20 09:50:00,47.79,47.81,47.54,47.64,1627866.0,41.6279,41.6453,41.4101,41.4972,1627866.0
2021-09-20 10:00:00,47.63,47.76,47.43,47.44,1293811.0,41.4885,41.6017,41.3143,41.323,1293811.0
2021-09-20 10:10:00,47.45,47.49,47.16,47.22,1072624.0,41.3317,41.3665,41.0791,41.1314,1072624.0
2021-09-20 10:20:00,47.21,47.21,47.0,47.14,1047002.0,41.1227,41.1227,40.9397,41.0617,1047002.0
2021-09-20 10:30:00,47.13,47.42,47.04,47.41,800173.0,41.053,41.3056,40.9746,41.2969,800173.0
2021-09-20 10:40:00,47.41,47.53,47.32,47.47,822191.0,41.2969,41.4014,41.2185,41.3491,822191.0
2021-09-20 10:50:00,47.47,47.55,47.39,47.42,437433.0,41.3491,41.4188,41.2794,41.3056,437433.0
2021-09-20 11:00:00,47.41,47.47,47.26,47.4,567444.0,41.2969,41.3491,41.1662,41.2882,567444.0
2021-09-20 11:10:00,47.4,47.46,47.18,47.21,518267.0,41.2882,41.3404,41.0965,41.1227,518267.0
2021-09-20 11:20:00,47.21,47.28,47.14,47.26,561564.0,41.1227,41.1836,41.0617,41.1662,561564.0
2021-09-20 11:30:00,47.27,47.3,47.15,47.27,373306.0,41.1749,41.201,41.0704,41.1749,373306.0
2021-09-20 11:40:00,47.27,47.27,47.08,47.12,411722.0,41.1749,41.1749,41.0094,41.0443,411722.0
2021-09-20 11:50:00,47.12,47.14,47.05,47.08,632976.0,41.0443,41.0617,40.9833,41.0094,632976.0
2021-09-20 12:00:00,47.07,47.1,46.92,46.94,625026.0,41.0007,41.0268,40.87,40.8875,625026.0
2021-09-20 12:10:00,46.95,47.08,46.92,46.99,425745.0,40.8962,41.0094,40.87,40.931,425745.0
2021-09-20 12:20:00,46.99,47.06,46.92,47.03,614907.0,40.931,40.992,40.87,40.9659,614907.0
2021-09-20 12:30:00,47.02,47.06,46.94,47.06,776053.0,40.9571,40.992,40.8875,40.992,776053.0
2021-09-20 12:40:00,47.05,47.05,46.88,46.89,354181.0,40.9833,40.9833,40.8352,40.8439,354181.0
2021-09-20 12:50:00,46.88,46.92,46.75,46.76,414244.0,40.8352,40.87,40.722,40.7307,414244.0
2021-09-20 13:00:00,46.76,46.82,46.64,46.7,832043.0,40.7307,40.7829,40.6261,40.6784,832043.0
2021-09-20 13:10:00,46.7,46.78,46.68,46.77,546730.0,40.6784,40.7481,40.661,40.7394,546730.0
2021-09-20 13:20:00,46.78,46.85,46.75,46.84,620221.0,40.7481,40.8091,40.722,40.8004,620221.0
2021-09-20 13:30:00,46.83,46.9,46.74,46.89,280480.0,40.7916,40.8526,40.7133,40.8439,280480.0
2021-09-20 13:40:00,46.89,46.92,46.78,46.84,261635.0,40.8439,40.87,40.7481,40.8004,261635.0
2021-09-20 13:50:00,46.84,46.9,46.8,46.87,239269.0,40.8004,40.8526,40.7655,40.8265,239269.0
2021-09-20 14:00:00,46.87,46.92,46.69,46.7,283208.0,40.8265,40.87,40.6697,40.6784,283208.0
2021-09-20 14:10:00,46.7,46.74,46.66,46.72,295595.0,40.6784,40.7133,40.6436,40.6958,295595.0
2021-09-20 14:20:00,46.72,46.75,46.57,46.6,630970.0,40.6958,40.722,40.5652,40.5913,630970.0
2021-09-20 14:30:00,46.59,46.63,46.47,46.57,494509.0,40.5826,40.6174,40.4781,40.5652,494509.0
2021-09-20 14:40:00,46.56,46.71,46.56,46.66,436195.0,40.5565,40.6871,40.5565,40.6436,436195.0
2021-09-20 14:50:00,46.66,46.71,46.54,46.57,499493.0,40.6436,40.6871,40.539,40.5652,499493.0
2021-09-20 15:00:00,46.57,46.67,46.52,46.59,618722.0,40.5652,40.6523,40.5216,40.5826,618722.0
2021-09-20 15:10:00,46.59,46.7,46.58,46.63,915398.0,40.5826,40.6784,40.5739,40.6174,915398.0
2021-09-20 15:20:00,46.63,46.92,46.62,46.91,1186258.0,40.6174,40.87,40.6087,40.8613,1186258.0
2021-09-20 15:30:00,46.91,47.0,46.84,46.93,1841237.0,40.8613,40.9397,40.8004,40.8788,1841237.0
2021-09-20 15:40:00,46.93,47.12,46.91,47.08,1801657.0,40.8788,41.0443,40.8613,41.0094,1801657.0
2021-09-20 15:50:00,47.08,47.28,47.08,47.25,3145915.0,41.0094,41.1836,41.0094,41.1575,3145915.0
2021-09-21 09:30:00,47.85,48.05,47.53,47.69,1532621.0,41.6801,41.8543,41.4014,41.5408,1532621.0
2021-09-21 09:40:00,47.69,47.72,47.43,47.69,998492.0,41.5408,41.5669,41.3143,41.5408,998492.0
2021-09-21 09:50:00,47.69,47.7,47.26,47.45,1028590.0,41.5408,41.5495,41.1662,41.3317,1028590.0
2021-09-21 10:00:00,47.47,47.49,47.03,47.05,722530.0,41.3491,41.3665,40.9659,40.9833,722530.0
2021-09-21 10:10:00,47.05,47.13,46.96,47.09,761039.0,40.9833,41.053,40.9049,41.0181,761039.0
2021-09-21 10:20:00,47.09,47.16,46.97,47.13,560930.0,41.0181,41.0791,40.9136,41.053,560930.0
2021-09-21 10:30:00,47.13,47.22,47.03,47.16,355558.0,41.053,41.1314,40.9659,41.0791,355558.0
2021-09-21 10:40:00,47.17,47.21,46.88,46.9,648364.0,41.0878,41.1227,40.8352,40.8526,648364.0
2021-09-21 10:50:00,46.9,46.96,46.85,46.95,710859.0,40.8526,40.9049,40.8091,40.8962,710859.0
2021-09-21 11:00:00,46.94,47.17,46.85,47.17,388717.0,40.8875,41.0878,40.8091,41.0878,388717.0
2021-09-21 11:10:00,47.17,47.18,47.04,47.06,325990.0,41.0878,41.0965,40.9746,40.992,325990.0
2021-09-21 11:20:00,47.07,47.12,47.0,47.03,489921.0,41.0007,41.0443,40.9397,40.9659,489921.0
2021-09-21 11:30:00,47.03,47.36,47.03,47.3,762517.0,40.9659,41.2533,40.9659,41.201,762517.0
2021-09-21 11:40:00,47.3,47.35,47.25,47.34,347232.0,41.201,41.2446,41.1575,41.2359,347232.0
2021-09-21 11:50:00,47.34,47.4,47.26,47.33,569708.0,41.2359,41.2882,41.1662,41.2272,569708.0
2021-09-21 12:00:00,47.34,47.56,47.32,47.54,1002709.0,41.2359,41.4275,41.2185,41.4101,1002709.0
2021-09-21 12:10:00,47.53,47.6,47.46,47.52,963005.0,41.4014,41.4624,41.3404,41.3927,963005.0
2021-09-21 12:20:00,47.52,47.57,47.45,47.5,329914.0,41.3927,41.4362,41.3317,41.3753,329914.0
2021-09-21 12:30:00,47.5,47.54,47.45,47.5,186562.0,41.3753,41.4101,41.3317,41.3753,186562.0
2021-09-21 12:40:00,47.5,47.51,47.42,47.44,143288.0,41.3753,41.384,41.3056,41.323,143288.0
2021-09-21 12:50:00,47.44,47.45,47.27,47.44,210000.0,41.323,41.3317,41.1749,41.323,210000.0
2021-09-21 13:00:00,47.43,47.46,47.36,47.41,244939.0,41.3143,41.3404,41.2533,41.2969,244939.0
2021-09-21 13:10:00,47.39,47.46,47.3,47.46,215706.0,41.2794,41.3404,41.201,41.3404,215706.0
2021-09-21 13:20:00,47.46,47.53,47.39,47.47,404626.0,41.3404,41.4014,41.2794,41.3491,404626.0
2021-09-21 13:30:00,47.48,47.56,47.44,47.55,171542.0,41.3578,41.4275,41.323,41.4188,171542.0
2021-09-21 13:40:00,47.54,47.58,47.47,47.56,234846.0,41.4101,41.4449,41.3491,41.4275,234846.0
2021-09-21 13:50:00,47.56,47.61,47.36,47.41,314336.0,41.4275,41.4711,41.2533,41.2969,314336.0
2021-09-21 14:00:00,47.41,47.48,47.41,47.47,298567.0,41.2969,41.3578,41.2969,41.3491,298567.0
2021-09-21 14:10:00,47.47,47.5,47.42,47.46,320283.0,41.3491,41.3753,41.3056,41.3404,320283.0
2021-09-21 14:20:00,47.46,47.49,47.3,47.32,293780.0,41.3404,41.3665,41.201,41.2185,293780.0
2021-09-21 14:30:00,47.32,47.43,47.31,47.43,303036.0,41.2185,41.3143,41.2098,41.3143,303036.0
2021-09-21 14:40:00,47.43,47.48,47.42,47.47,276830.0,41.3143,41.3578,41.3056,41.3491,276830.0
2021-09-21 14:50:00,47.48,47.67,47.44,47.47,621657.0,41.3578,41.5233,41.323,41.3491,621657.0
2021-09-21 15:00:00,47.48,47.59,47.47,47.52,362791.0,41.3578,41.4537,41.3491,41.3927,362791.0
2021-09-21 15:10:00,47.52,47.63,47.46,47.54,773792.0,41.3927,41.4885,41.3404,41.4101,773792.0
2021-09-21 15:20:00,47.54,47.7,47.54,47.68,495771.0,41.4101,41.5495,41.4101,41.532,495771.0
2021-09-21 15:30:00,47.68,47.71,47.59,47.59,548271.0,41.532,41.5582,41.4537,41.4537,548271.0
2021-09-21 15:40:00,47.59,47.68,47.5,47.52,633564.0,41.4537,41.532,41.3753,41.3927,633564.0
2021-09-21 15:50:00,47.53,47.58,47.34,47.34,2702748.0,41.4014,41.4449,41.2359,41.2359,2702748.0
2021-09-22 09:30:00,48.16,48.53,48.15,48.49,1863616.0,41.9502,42.2724,41.9414,42.2376,1863616.0
2021-09-22 09:40:00,48.5,48.71,48.44,48.68,1949034.0,42.2463,42.4292,42.1941,42.4031,1949034.0
2021-09-22 09:50:00,48.68,48.88,48.68,48.87,1741042.0,42.4031,42.5773,42.4031,42.5686,1741042.0
2021-09-22 10:00:00,48.87,48.96,48.71,48.75,1321362.0,42.5686,42.647,42.4292,42.4641,1321362.0
2021-09-22 10:10:00,48.75,48.92,48.63,48.91,1285776.0,42.4641,42.6122,42.3596,42.6034,1285776.0
2021-09-22 10:20:00,48.91,48.93,48.62,48.66,1462511.0,42.6034,42.6209,42.3508,42.3857,1462511.0
2021-09-22 10:30:00,48.66,48.72,48.48,48.68,1369402.0,42.3857,42.4379,42.2289,42.4031,1369402.0
2021-09-22 10:40:00,48.67,48.84,48.64,48.73,804296.0,42.3944,42.5425,42.3683,42.4467,804296.0
2021-09-22 10:50:00,48.73,48.89,48.72,48.89,816068.0,42.4467,42.586,42.4379,42.586,816068.0
2021-09-22 11:00:00,48.88,48.93,48.8,48.84,421765.0,42.5773,42.6209,42.5076,42.5425,421765.0
2021-09-22 11:10:00,48.83,48.92,48.83,48.91,311852.0,42.5338,42.6122,42.5338,42.6034,311852.0
2021-09-22 11:20:00,48.91,48.98,48.89,48.96,558941.0,42.6034,42.6644,42.586,42.647,558941.0
2021-09-22 11:30:00,48.96,49.11,48.92,49.08,638261.0,42.647,42.7777,42.6122,42.7515,638261.0
2021-09-22 11:40:00,49.08,49.11,49.01,49.1,348796.0,42.7515,42.7777,42.6906,42.769,348796.0
2021-09-22 11:50:00,49.09,49.21,49.07,49.15,1266262.0,42.7602,42.8648,42.7428,42.8125,1266262.0
2021-09-22 12:00:00,49.15,49.18,49.05,49.07,1181541.0,42.8125,42.8386,42.7254,42.7428,1181541.0
2021-09-22 12:10:00,49.07,49.11,48.97,49.01,788917.0,42.7428,42.7777,42.6557,42.6906,788917.0
2021-09-22 12:20:00,49.01,49.1,49.0,49.08,394573.0,42.6906,42.769,42.6818,42.7515,394573.0
2021-09-22 12:30:00,49.08,49.19,49.07,49.16,286400.0,42.7515,42.8473,42.7428,42.8212,286400.0
2021-09-22 12:40:00,49.16,49.22,49.13,49.21,409771.0,42.8212,42.8735,42.7951,42.8648,409771.0
2021-09-22 12:50:00,49.2,49.24,49.09,49.13,653978.0,42.8561,42.8909,42.7602,42.7951,653978.0
2021-09-22 13:00:00,49.13,49.17,49.06,49.1,357652.0,42.7951,42.8299,42.7341,42.769,357652.0
2021-09-22 13:10:00,49.1,49.14,49.06,49.09,264876.0,42.769,42.8038,42.7341,42.7602,264876.0
2021-09-22 13:20:00,49.09,49.18,49.07,49.14,315283.0,42.7602,42.8386,42.7428,42.8038,315283.0
2021-09-22 13:30:00,49.13,49.18,49.08,49.13,248035.0,42.7951,42.8386,42.7515,42.7951,248035.0
2021-09-22 13:40:00,49.12,49.14,49.05,49.06,210115.0,42.7864,42.8038,42.7254,42.7341,210115.0
2021-09-22 13:50:00,49.05,49.08,48.97,49.07,318668.0,42.7254,42.7515,42.6557,42.7428,318668.0
2021-09-22 14:00:00,49.07,49.34,48.91,49.28,1537029.0,42.7428,42.978,42.6034,42.9257,1537029.0
2021-09-22 14:10:00,49.28,49.36,49.21,49.22,646942.0,42.9257,42.9954,42.8648,42.8735,646942.0
2021-09-22 14:20:00,49.23,49.34,49.08,49.33,559580.0,42.8822,42.978,42.7515,42.9693,559580.0
2021-09-22 14:30:00,49.32,49.38,49.16,49.2,881414.0,42.9606,43.0128,42.8212,42.8561,881414.0
2021-09-22 14:40:00,49.19,49.19,48.91,48.93,1033643.0,42.8473,42.8473,42.6034,42.6209,1033643.0
2021-09-22 14:50:00,48.93,49.08,48.81,49.03,857620.0,42.6209,42.7515,42.5163,42.708,857620.0
2021-09-22 15:00:00,49.03,49.1,48.93,49.09,1147043.0,42.708,42.769,42.6209,42.7602,1147043.0
2021-09-22 15:10:00,49.09,49.24,49.04,49.23,728078.0,42.7602,42.8909,42.7167,42.8822,728078.0
2021-09-22 15:20:00,49.23,49.24,49.06,49.11,1440665.0,42.8822,42.8909,42.7341,42.7777,1440665.0
2021-09-22 15:30:00,49.09,49.13,49.0,49.09,958149.0,42.7602,42.7951,42.6818,42.7602,958149.0
2021-09-22 15:40:00,49.08,49.09,48.87,48.88,1632967.0,42.7515,42.7602,42.5686,42.5773,1632967.0
2021-09-22 15:50:00,48.88,48.91,48.75,48.82,2363314.0,42.5773,42.6034,42.4641,42.5251,2363314.0
2021-09-23 09:30:00,49.08,49.5,48.85,49.47,1771192.0,42.7515,43.1174,42.5512,43.0912,1771192.0
2021-09-23 09:40:00,49.46,49.61,49.31,49.58,1090080.0,43.0825,43.2132,42.9519,43.1871,1090080.0
2021-09-23 09:50:00,49.57,49.63,49.46,49.63,993573.0,43.1783,43.2306,43.0825,43.2306,993573.0
2021-09-23 10:00:00,49.63,49.77,49.62,49.7,726458.0,43.2306,43.3526,43.2219,43.2916,726458.0
2021-09-23 10:10:00,49.7,49.81,49.67,49.7,750556.0,43.2916,43.3874,43.2655,43.2916,750556.0
2021-09-23 10:20:00,49.71,49.88,49.69,49.87,616864.0,43.3003,43.4484,43.2829,43.4397,616864.0
2021-09-23 10:30:00,49.86,49.93,49.82,49.92,582213.0,43.431,43.4919,43.3961,43.4832,582213.0
2021-09-23 10:40:00,49.92,50.04,49.92,50.02,601805.0,43.4832,43.5877,43.4832,43.5703,601805.0
2021-09-23 10:50:00,50.02,50.05,49.95,50.02,522984.0,43.5703,43.5965,43.5093,43.5703,522984.0
2021-09-23 11:00:00,50.02,50.15,49.98,50.12,529584.0,43.5703,43.6836,43.5355,43.6574,529584.0
2021-09-23 11:10:00,50.12,50.22,50.08,50.21,605284.0,43.6574,43.7445,43.6226,43.7358,605284.0
2021-09-23 11:20:00,50.21,50.32,50.19,50.29,549806.0,43.7358,43.8316,43.7184,43.8055,549806.0
2021-09-23 11:30:00,50.28,50.31,50.18,50.3,461235.0,43.7968,43.8229,43.7097,43.8142,461235.0
2021-09-23 11:40:00,50.3,50.41,50.24,50.41,515050.0,43.8142,43.91,43.762,43.91,515050.0
2021-09-23 11:50:00,50.41,50.41,50.27,50.33,369494.0,43.91,43.91,43.7881,43.8404,369494.0
2021-09-23 12:00:00,50.32,50.45,50.3,50.45,307289.0,43.8316,43.9449,43.8142,43.9449,307289.0
2021-09-23 12:10:00,50.45,50.49,50.4,50.46,447717.0,43.9449,43.9797,43.9013,43.9536,447717.0
2021-09-23 12:20:00,50.46,50.55,50.44,50.52,520384.0,43.9536,44.032,43.9362,44.0059,520384.0
2021-09-23 12:30:00,50.52,50.55,50.47,50.54,345944.0,44.0059,44.032,43.9623,44.0233,345944.0
2021-09-23 12:40:00,50.54,50.57,50.46,50.54,397162.0,44.0233,44.0494,43.9536,44.0233,397162.0
2021-09-23 12:50:00,50.55,50.57,50.48,50.51,494641.0,44.032,44.0494,43.971,43.9971,494641.0
2021-09-23 13:00:00,50.51,50.61,50.5,50.61,275217.0,43.9971,44.0842,43.9884,44.0842,275217.0
2021-09-23 13:10:00,50.6,50.62,50.56,50.61,262491.0,44.0755,44.093,44.0407,44.0842,262491.0
2021-09-23 13:20:00,50.6,50.61,50.52,50.6,348648.0,44.0755,44.0842,44.0059,44.0755,348648.0
2021-09-23 13:30:00,50.6,50.6,50.49,50.51,334473.0,44.0755,44.0755,43.9797,43.9971,334473.0
2021-09-23 13:40:00,50.52,50.58,50.52,50.58,293800.0,44.0059,44.0581,44.0059,44.0581,293800.0
2021-09-23 13:50:00,50.58,50.62,50.56,50.62,345384.0,44.0581,44.093,44.0407,44.093,345384.0
2021-09-23 14:00:00,50.62,50.63,50.51,50.52,443378.0,44.093,44.1017,43.9971,44.0059,443378.0
2021-09-23 14:10:00,50.52,50.6,50.48,50.59,400464.0,44.0059,44.0755,43.971,44.0668,400464.0
2021-09-23 14:20:00,50.59,50.63,50.57,50.61,223286.0,44.0668,44.1017,44.0494,44.0842,223286.0
2021-09-23 14:30:00,50.61,50.67,50.56,50.57,415176.0,44.0842,44.1365,44.0407,44.0494,415176.0
2021-09-23 14:40:00,50.57,50.58,50.48,50.55,545438.0,44.0494,44.0581,43.971,44.032,545438.0
2021-09-23 14:50:00,50.55,50.59,50.51,50.53,503896.0,44.032,44.0668,43.9971,44.0146,503896.0
2021-09-23 15:00:00,50.53,50.57,50.46,50.46,501098.0,44.0146,44.0494,43.9536,43.9536,501098.0
2021-09-23 15:10:00,50.46,50.56,50.4,50.52,587794.0,43.9536,44.0407,43.9013,44.0059,587794.0
2021-09-23 15:20:00,50.52,50.54,50.49,50.51,348605.0,44.0059,44.0233,43.9797,43.9971,348605.0
2021-09-23 15:30:00,50.52,50.58,50.47,50.56,408220.0,44.0059,44.0581,43.9623,44.0407,408220.0
2021-09-23 15:40:00,50.57,50.63,50.52,50.58,793532.0,44.0494,44.1017,44.0059,44.0581,793532.0
2021-09-23 15:50:00,50.57,50.58,50.47,50.52,2264074.0,44.0494,44.0581,43.9623,44.0059,2264074.0
2021-09-24 09:30:00,50.25,50.69,50.15,50.5,1665927.0,43.7707,44.1539,43.6836,43.9884,1665927.0
2021-09-24 09:40:00,50.5,50.67,50.27,50.27,1383274.0,43.9884,44.1365,43.7881,43.7881,1383274.0
2021-09-24 09:50:00,50.27,50.79,50.26,50.77,1232807.0,43.7881,44.241,43.7794,44.2236,1232807.0
2021-09-24 10:00:00,50.77,50.85,50.68,50.84,949351.0,44.2236,44.2933,44.1452,44.2846,949351.0
2021-09-24 10:10:00,50.84,50.89,50.73,50.84,1224005.0,44.2846,44.3281,44.1888,44.2846,1224005.0
2021-09-24 10:20:00,50.84,51.07,50.82,51.02,1054489.0,44.2846,44.4849,44.2672,44.4414,1054489.0
2021-09-24 10:30:00,51.02,51.08,50.94,51.02,546062.0,44.4414,44.4936,44.3717,44.4414,546062.0
2021-09-24 10:40:00,51.03,51.08,50.9,51.03,684431.0,44.4501,44.4936,44.3369,44.4501,684431.0
2021-09-24 10:50:00,51.03,51.05,50.94,51.04,816325.0,44.4501,44.4675,44.3717,44.4588,816325.0
2021-09-24 11:00:00,51.05,51.08,50.83,50.93,1005464.0,44.4675,44.4936,44.2759,44.363,1005464.0
2021-09-24 11:10:00,50.93,50.99,50.89,50.93,373080.0,44.363,44.4152,44.3281,44.363,373080.0
2021-09-24 11:20:00,50.94,50.96,50.79,50.82,342725.0,44.3717,44.3891,44.241,44.2672,342725.0
2021-09-24 11:30:00,50.81,50.84,50.76,50.8,592044.0,44.2585,44.2846,44.2149,44.2497,592044.0
2021-09-24 11:40:00,50.81,50.87,50.78,50.85,367475.0,44.2585,44.3107,44.2323,44.2933,367475.0
2021-09-24 11:50:00,50.85,50.98,50.85,50.96,461806.0,44.2933,44.4065,44.2933,44.3891,461806.0
2021-09-24 12:00:00,50.96,50.97,50.91,50.97,543058.0,44.3891,44.3978,44.3456,44.3978,543058.0
2021-09-24 12:10:00,50.97,50.99,50.94,50.97,380813.0,44.3978,44.4152,44.3717,44.3978,380813.0
2021-09-24 12:20:00,50.97,50.99,50.91,50.93,470227.0,44.3978,44.4152,44.3456,44.363,470227.0
2021-09-24 12:30:00,50.94,51.0,50.93,50.96,224925.0,44.3717,44.424,44.363,44.3891,224925.0
2021-09-24 12:40:00,50.96,51.01,50.94,50.98,355752.0,44.3891,44.4327,44.3717,44.4065,355752.0
2021-09-24 12:50:00,50.98,51.0,50.95,50.95,234635.0,44.4065,44.424,44.3804,44.3804,234635.0
2021-09-24 13:00:00,50.96,51.06,50.95,50.95,242286.0,44.3891,44.4762,44.3804,44.3804,242286.0
2021-09-24 13:10:00,50.96,51.01,50.93,51.01,276326.0,44.3891,44.4327,44.363,44.4327,276326.0
2021-09-24 13:20:00,51.01,51.03,50.97,51.02,196194.0,44.4327,44.4501,44.3978,44.4414,196194.0
2021-09-24 13:30:00,51.02,51.03,50.92,50.92,339018.0,44.4414,44.4501,44.3543,44.3543,339018.0
2021-09-24 13:40:00,50.92,50.94,50.9,50.91,326300.0,44.3543,44.3717,44.3369,44.3456,326300.0
2021-09-24 13:50:00,50.91,50.95,50.82,50.84,342947.0,44.3456,44.3804,44.2672,44.2846,342947.0
2021-09-24 14:00:00,50.84,50.91,50.81,50.86,244992.0,44.2846,44.3456,44.2585,44.302,244992.0
2021-09-24 14:10:00,50.86,50.95,50.84,50.94,299993.0,44.302,44.3804,44.2846,44.3717,299993.0
2021-09-24 14:20:00,50.94,50.96,50.92,50.95,256744.0,44.3717,44.3891,44.3543,44.3804,256744.0
2021-09-24 14:30:00,50.95,50.97,50.9,50.94,269967.0,44.3804,44.3978,44.3369,44.3717,269967.0
2021-09-24 14:40:00,50.94,50.96,50.93,50.95,239884.0,44.3717,44.3891,44.363,44.3804,239884.0
2021-09-24 14:50:00,50.95,51.0,50.93,50.99,439866.0,44.3804,44.424,44.363,44.4152,439866.0
2021-09-24 15:00:00,51.0,51.03,50.95,50.98,764009.0,44.424,44.4501,44.3804,44.4065,764009.0
2021-09-24 15:10:00,50.99,51.06,50.97,51.02,720215.0,44.4152,44.4762,44.3978,44.4414,720215.0
2021-09-24 15:20:00,51.03,51.11,51.01,51.07,437314.0,44.4501,44.5198,44.4327,44.4849,437314.0
2021-09-24 15:30:00,51.08,51.11,51.02,51.07,566531.0,44.4936,44.5198,44.4414,44.4849,566531.0
2021-09-24 15:40:00,51.07,51.16,51.04,51.11,970087.0,44.4849,44.5633,44.4588,44.5198,970087.0
2021-09-24 15:50:00,51.11,51.11,50.9,50.9,2106655.0,44.5198,44.5198,44.3369,44.3369,2106655.0
2021-09-27 09:30:00,52.03,52.52,51.95,52.52,3155005.0,45.3212,45.748,45.2515,45.748,3155005.0
2021-09-27 09:40:00,52.51,52.76,52.4,52.74,3288070.0,45.7393,45.957,45.6434,45.9396,3288070.0
2021-09-27 09:50:00,52.75,52.86,52.62,52.73,2453384.0,45.9483,46.0441,45.8351,45.9309,2453384.0
2021-09-27 10:00:00,52.73,52.8,52.51,52.52,1774812.0,45.9309,45.9919,45.7393,45.748,1774812.0
2021-09-27 10:10:00,52.52,52.6,52.24,52.45,1863836.0,45.748,45.8177,45.5041,45.687,1863836.0
2021-09-27 10:20:00,52.46,52.62,52.38,52.6,1493017.0,45.6957,45.8351,45.626,45.8177,1493017.0
2021-09-27 10:30:00,52.6,52.63,52.33,52.36,989173.0,45.8177,45.8438,45.5825,45.6086,989173.0
2021-09-27 10:40:00,52.36,52.54,52.31,52.5,621813.0,45.6086,45.7654,45.565,45.7305,621813.0
2021-09-27 10:50:00,52.5,52.59,52.36,52.42,1121491.0,45.7305,45.8089,45.6086,45.6609,1121491.0
2021-09-27 11:00:00,52.41,52.58,52.38,52.58,1345551.0,45.6522,45.8002,45.626,45.8002,1345551.0
2021-09-27 11:10:00,52.58,52.72,52.53,52.7,828805.0,45.8002,45.9222,45.7567,45.9048,828805.0
2021-09-27 11:20:00,52.71,52.75,52.64,52.7,872391.0,45.9135,45.9483,45.8525,45.9048,872391.0
2021-09-27 11:30:00,52.7,52.78,52.64,52.71,774023.0,45.9048,45.9744,45.8525,45.9135,774023.0
2021-09-27 11:40:00,52.71,52.8,52.66,52.79,547560.0,45.9135,45.9919,45.8699,45.9832,547560.0
2021-09-27 11:50:00,52.79,52.83,52.73,52.8,412180.0,45.9832,46.018,45.9309,45.9919,412180.0
2021-09-27 12:00:00,52.8,52.81,52.68,52.76,323519.0,45.9919,46.0006,45.8873,45.957,323519.0
2021-09-27 12:10:00,52.77,52.82,52.69,52.79,462674.0,45.9657,46.0093,45.896,45.9832,462674.0
2021-09-27 12:20:00,52.79,52.9,52.76,52.88,524797.0,45.9832,46.079,45.957,46.0615,524797.0
2021-09-27 12:30:00,52.88,52.92,52.83,52.89,555095.0,46.0615,46.0964,46.018,46.0703,555095.0
2021-09-27 12:40:00,52.9,52.9,52.78,52.82,515978.0,46.079,46.079,45.9744,46.0093,515978.0
2021-09-27 12:50:00,52.82,52.89,52.76,52.78,394092.0,46.0093,46.0703,45.957,45.9744,394092.0
2021-09-27 13:00:00,52.78,52.82,52.69,52.7,751121.0,45.9744,46.0093,45.896,45.9048,751121.0
2021-09-27 13:10:00,52.7,52.78,52.61,52.77,666344.0,45.9048,45.9744,45.8264,45.9657,666344.0
2021-09-27 13:20:00,52.77,52.79,52.7,52.71,369918.0,45.9657,45.9832,45.9048,45.9135,369918.0
2021-09-27 13:30:00,52.71,52.72,52.6,52.65,345516.0,45.9135,45.9222,45.8177,45.8612,345516.0
2021-09-27 13:40:00,52.63,52.73,52.63,52.72,362931.0,45.8438,45.9309,45.8438,45.9222,362931.0
2021-09-27 13:50:00,52.73,52.81,52.72,52.77,304061.0,45.9309,46.0006,45.9222,45.9657,304061.0
2021-09-27 14:00:00,52.77,52.79,52.72,52.77,548841.0,45.9657,45.9832,45.9222,45.9657,548841.0
2021-09-27 14:10:00,52.76,52.78,52.66,52.7,614222.0,45.957,45.9744,45.8699,45.9048,614222.0
2021-09-27 14:20:00,52.7,52.72,52.66,52.68,377884.0,45.9048,45.9222,45.8699,45.8873,377884.0
2021-09-27 14:30:00,52.68,52.69,52.6,52.68,377181.0,45.8873,45.896,45.8177,45.8873,377181.0
2021-09-27 14:40:00,52.68,52.71,52.61,52.62,297107.0,45.8873,45.9135,45.8264,45.8351,297107.0
2021-09-27 14:50:00,52.62,52.73,52.61,52.68,337066.0,45.8351,45.9309,45.8264,45.8873,337066.0
2021-09-27 15:00:00,52.68,52.76,52.64,52.76,681859.0,45.8873,45.957,45.8525,45.957,681859.0
2021-09-27 15:10:00,52.76,52.83,52.71,52.8,1159859.0,45.957,46.018,45.9135,45.9919,1159859.0
2021-09-27 15:20:00,52.8,52.85,52.72,52.75,801685.0,45.9919,46.0354,45.9222,45.9483,801685.0
2021-09-27 15:30:00,52.76,52.85,52.74,52.79,767554.0,45.957,46.0354,45.9396,45.9832,767554.0
2021-09-27 15:40:00,52.79,52.8,52.63,52.64,1465825.0,45.9832,45.9919,45.8438,45.8525,1465825.0
2021-09-27 15:50:00,52.65,52.71,52.63,52.7,2330333.0,45.8612,45.9135,45.8438,45.9048,2330333.0
2021-09-28 09:30:00,53.21,53.68,53.19,53.67,4541209.0,46.349,46.7584,46.3316,46.7497,4541209.0
2021-09-28 09:40:00,53.67,53.83,53.42,53.77,3495071.0,46.7497,46.8891,46.5319,46.8368,3495071.0
2021-09-28 09:50:00,53.76,53.81,53.25,53.35,3309235.0,46.8281,46.8716,46.3838,46.4709,3309235.0
2021-09-28 10:00:00,53.35,53.41,52.96,53.03,2469328.0,46.4709,46.5232,46.1312,46.1922,2469328.0
2021-09-28 10:10:00,53.04,53.31,52.99,53.11,1496372.0,46.2009,46.4361,46.1574,46.2619,1496372.0
2021-09-28 10:20:00,53.11,53.11,52.86,52.97,2282637.0,46.2619,46.2619,46.0441,46.1399,2282637.0
2021-09-28 10:30:00,52.97,53.26,52.96,53.24,1633122.0,46.1399,46.3926,46.1312,46.3751,1633122.0
2021-09-28 10:40:00,53.24,53.47,53.21,53.37,1460287.0,46.3751,46.5755,46.349,46.4884,1460287.0
2021-09-28 10:50:00,53.36,53.38,53.19,53.32,943484.0,46.4797,46.4971,46.3316,46.4448,943484.0
2021-09-28 11:00:00,53.32,53.37,53.08,53.09,873723.0,46.4448,46.4884,46.2358,46.2445,873723.0
2021-09-28 11:10:00,53.09,53.1,52.79,52.96,911121.0,46.2445,46.2532,45.9832,46.1312,911121.0
2021-09-28 11:20:00,52.96,53.15,52.91,53.01,1139953.0,46.1312,46.2967,46.0877,46.1748,1139953.0
2021-09-28 11:30:00,53.0,53.05,52.84,52.92,1212192.0,46.1661,46.2096,46.0267,46.0964,1212192.0
2021-09-28 11:40:00,52.92,52.94,52.81,52.85,802638.0,46.0964,46.1138,46.0006,46.0354,802638.0
2021-09-28 11:50:00,52.84,52.93,52.77,52.85,587380.0,46.0267,46.1051,45.9657,46.0354,587380.0
2021-09-28 12:00:00,52.86,52.88,52.78,52.85,478564.0,46.0441,46.0615,45.9744,46.0354,478564.0
2021-09-28 12:10:00,52.85,53.03,52.84,52.92,727869.0,46.0354,46.1922,46.0267,46.0964,727869.0
2021-09-28 12:20:00,52.93,53.0,52.88,52.94,391118.0,46.1051,46.1661,46.0615,46.1138,391118.0
2021-09-28 12:30:00,52.94,52.97,52.86,52.94,300860.0,46.1138,46.1399,46.0441,46.1138,300860.0
2021-09-28 12:40:00,52.94,52.94,52.82,52.83,405372.0,46.1138,46.1138,46.0093,46.018,405372.0
2021-09-28 12:50:00,52.82,52.97,52.8,52.84,609747.0,46.0093,46.1399,45.9919,46.0267,609747.0
2021-09-28 13:00:00,52.84,53.01,52.83,52.98,629331.0,46.0267,46.1748,46.018,46.1487,629331.0
2021-09-28 13:10:00,52.98,53.14,52.98,53.11,509354.0,46.1487,46.288,46.1487,46.2619,509354.0
2021-09-28 13:20:00,53.12,53.33,53.1,53.23,986832.0,46.2706,46.4535,46.2532,46.3664,986832.0
2021-09-28 13:30:00,53.23,53.25,53.16,53.18,450070.0,46.3664,46.3838,46.3054,46.3229,450070.0
2021-09-28 13:40:00,53.18,53.23,53.04,53.07,524302.0,46.3229,46.3664,46.2009,46.2271,524302.0
2021-09-28 13:50:00,53.07,53.13,53.0,53.09,440060.0,46.2271,46.2793,46.1661,46.2445,440060.0
2021-09-28 14:00:00,53.09,53.12,52.97,53.06,1337150.0,46.2445,46.2706,46.1399,46.2183,1337150.0
2021-09-28 14:10:00,53.05,53.18,52.94,53.17,1184590.0,46.2096,46.3229,46.1138,46.3142,1184590.0
2021-09-28 14:20:00,53.17,53.33,53.16,53.33,1302097.0,46.3142,46.4535,46.3054,46.4535,1302097.0
2021-09-28 14:30:00,53.32,53.33,53.09,53.17,591751.0,46.4448,46.4535,46.2445,46.3142,591751.0
2021-09-28 14:40:00,53.16,53.36,53.16,53.31,636773.0,46.3054,46.4797,46.3054,46.4361,636773.0
2021-09-28 14:50:00,53.31,53.39,53.27,53.33,834764.0,46.4361,46.5058,46.4013,46.4535,834764.0
2021-09-28 15:00:00,53.33,53.41,53.27,53.34,2627949.0,46.4535,46.5232,46.4013,46.4622,2627949.0
2021-09-28 15:10:00,53.34,53.37,53.13,53.13,889769.0,46.4622,46.4884,46.2793,46.2793,889769.0
2021-09-28 15:20:00,53.14,53.19,52.86,52.87,1314664.0,46.288,46.3316,46.0441,46.0528,1314664.0
2021-09-28 15:30:00,52.87,52.96,52.81,52.91,2604748.0,46.0528,46.1312,46.0006,46.0877,2604748.0
2021-09-28 15:40:00,52.9,53.06,52.88,52.89,1863655.0,46.079,46.2183,46.0615,46.0703,1863655.0
2021-09-28 15:50:00,52.88,52.95,52.77,52.88,3540240.0,46.0615,46.1225,45.9657,46.0615,3540240.0
2021-09-29 09:30:00,52.84,52.89,52.19,52.45,2607635.0,46.0267,46.0703,45.4605,45.687,2607635.0
2021-09-29 09:40:00,52.46,52.73,52.45,52.61,1928921.0,45.6957,45.9309,45.687,45.8264,1928921.0
2021-09-29 09:50:00,52.62,52.85,52.58,52.82,1185410.0,45.8351,46.0354,45.8002,46.0093,1185410.0
2021-09-29 10:00:00,52.82,52.91,52.67,52.88,1073047.0,46.0093,46.0877,45.8786,46.0615,1073047.0
2021-09-29 10:10:00,52.88,52.98,52.8,52.96,788342.0,46.0615,46.1487,45.9919,46.1312,788342.0
2021-09-29 10:20:00,52.97,53.05,52.82,52.84,764185.0,46.1399,46.2096,46.0093,46.0267,764185.0
2021-09-29 10:30:00,52.83,52.85,52.59,52.85,1382897.0,46.018,46.0354,45.8089,46.0354,1382897.0
2021-09-29 10:40:00,52.85,53.16,52.84,53.06,1338686.0,46.0354,46.3054,46.0267,46.2183,1338686.0
2021-09-29 10:50:00,53.05,53.11,52.99,53.04,462514.0,46.2096,46.2619,46.1574,46.2009,462514.0
2021-09-29 11:00:00,53.05,53.13,52.97,53.06,668120.0,46.2096,46.2793,46.1399,46.2183,668120.0
2021-09-29 11:10:00,53.05,53.13,53.03,53.07,695014.0,46.2096,46.2793,46.1922,46.2271,695014.0
2021-09-29 11:20:00,53.07,53.22,53.06,53.17,1326805.0,46.2271,46.3577,46.2183,46.3142,1326805.0
2021-09-29 11:30:00,53.17,53.18,53.02,53.05,915338.0,46.3142,46.3229,46.1835,46.2096,915338.0
2021-09-29 11:40:00,53.05,53.05,52.87,52.9,386374.0,46.2096,46.2096,46.0528,46.079,386374.0
2021-09-29 11:50:00,52.9,53.05,52.85,53.05,623388.0,46.079,46.2096,46.0354,46.2096,623388.0
2021-09-29 12:00:00,53.05,53.14,53.02,53.13,282024.0,46.2096,46.288,46.1835,46.2793,282024.0
2021-09-29 12:10:00,53.12,53.13,52.99,53.05,365138.0,46.2706,46.2793,46.1574,46.2096,365138.0
2021-09-29 12:20:00,53.05,53.06,52.79,52.86,590948.0,46.2096,46.2183,45.9832,46.0441,590948.0
2021-09-29 12:30:00,52.86,52.97,52.86,52.91,311799.0,46.0441,46.1399,46.0441,46.0877,311799.0
2021-09-29 12:40:00,52.9,52.96,52.86,52.93,584241.0,46.079,46.1312,46.0441,46.1051,584241.0
2021-09-29 12:50:00,52.94,53.15,52.93,52.94,1603640.0,46.1138,46.2967,46.1051,46.1138,1603640.0
2021-09-29 13:00:00,52.94,52.96,52.84,52.9,349606.0,46.1138,46.1312,46.0267,46.079,349606.0
2021-09-29 13:10:00,52.9,53.02,52.85,53.01,426899.0,46.079,46.1835,46.0354,46.1748,426899.0
2021-09-29 13:20:00,53.0,53.05,52.93,52.94,446778.0,46.1661,46.2096,46.1051,46.1138,446778.0
2021-09-29 13:30:00,52.94,52.96,52.87,52.89,502694.0,46.1138,46.1312,46.0528,46.0703,502694.0
2021-09-29 13:40:00,52.88,52.94,52.82,52.89,460642.0,46.0615,46.1138,46.0093,46.0703,460642.0
2021-09-29 13:50:00,52.88,53.0,52.87,52.98,352847.0,46.0615,46.1661,46.0528,46.1487,352847.0
2021-09-29 14:00:00,52.98,53.03,52.93,53.01,577585.0,46.1487,46.1922,46.1051,46.1748,577585.0
2021-09-29 14:10:00,53.01,53.11,53.0,53.07,446693.0,46.1748,46.2619,46.1661,46.2271,446693.0
2021-09-29 14:20:00,53.08,53.09,53.01,53.07,425121.0,46.2358,46.2445,46.1748,46.2271,425121.0
2021-09-29 14:30:00,53.08,53.14,53.07,53.12,286095.0,46.2358,46.288,46.2271,46.2706,286095.0
2021-09-29 14:40:00,53.11,53.16,53.07,53.08,455015.0,46.2619,46.3054,46.2271,46.2358,455015.0
2021-09-29 14:50:00,53.09,53.12,53.06,53.08,483873.0,46.2445,46.2706,46.2183,46.2358,483873.0
2021-09-29 15:00:00,53.08,53.15,53.04,53.08,479934.0,46.2358,46.2967,46.2009,46.2358,479934.0
2021-09-29 15:10:00,53.08,53.18,53.05,53.16,491043.0,46.2358,46.3229,46.2096,46.3054,491043.0
2021-09-29 15:20:00,53.16,53.17,53.06,53.08,386700.0,46.3054,46.3142,46.2183,46.2358,386700.0
2021-09-29 15:30:00,53.07,53.1,53.05,53.08,663872.0,46.2271,46.2532,46.2096,46.2358,663872.0
2021-09-29 15:40:00,53.07,53.16,53.04,53.12,1478964.0,46.2271,46.3054,46.2009,46.2706,1478964.0
2021-09-29 15:50:00,53.12,53.12,52.87,52.89,2520501.0,46.2706,46.2706,46.0528,46.0703,2520501.0
2021-09-30 09:30:00,52.92,52.93,52.51,52.54,1652071.0,46.0964,46.1051,45.7393,45.7654,1652071.0
2021-09-30 09:40:00,52.54,52.7,52.48,52.54,1295179.0,45.7654,45.9048,45.7131,45.7654,1295179.0
2021-09-30 09:50:00,52.54,52.74,52.43,52.49,1248058.0,45.7654,45.9396,45.6696,45.7218,1248058.0
2021-09-30 10:00:00,52.48,52.5,52.13,52.31,1049887.0,45.7131,45.7305,45.4083,45.565,1049887.0
2021-09-30 10:10:00,52.3,52.48,52.28,52.44,1033243.0,45.5563,45.7131,45.5389,45.6783,1033243.0
2021-09-30 10:20:00,52.44,52.5,52.22,52.23,725075.0,45.6783,45.7305,45.4867,45.4954,725075.0
2021-09-30 10:30:00,52.23,52.46,52.21,52.39,735805.0,45.4954,45.6957,45.4779,45.6347,735805.0
2021-09-30 10:40:00,52.39,52.43,52.29,52.37,910435.0,45.6347,45.6696,45.5476,45.6173,910435.0
2021-09-30 10:50:00,52.37,52.43,52.13,52.16,908708.0,45.6173,45.6696,45.4083,45.4344,908708.0
2021-09-30 11:00:00,52.15,52.74,52.1,52.7,2123780.0,45.4257,45.9396,45.3821,45.9048,2123780.0
2021-09-30 11:10:00,52.7,52.99,52.61,52.95,2426952.0,45.9048,46.1574,45.8264,46.1225,2426952.0
2021-09-30 11:20:00,52.95,53.03,52.84,53.01,1132149.0,46.1225,46.1922,46.0267,46.1748,1132149.0
2021-09-30 11:30:00,53.01,53.01,52.58,52.66,1040296.0,46.1748,46.1748,45.8002,45.8699,1040296.0
2021-09-30 11:40:00,52.66,52.76,52.55,52.62,725517.0,45.8699,45.957,45.7741,45.8351,725517.0
2021-09-30 11:50:00,52.62,52.73,52.6,52.67,740430.0,45.8351,45.9309,45.8177,45.8786,740430.0
2021-09-30 12:00:00,52.66,52.78,52.32,52.33,768711.0,45.8699,45.9744,45.5738,45.5825,768711.0
2021-09-30 12:10:00,52.32,52.42,52.29,52.34,942551.0,45.5738,45.6609,45.5476,45.5912,942551.0
2021-09-30 12:20:00,52.34,52.39,52.22,52.27,750437.0,45.5912,45.6347,45.4867,45.5302,750437.0
2021-09-30 12:30:00,52.28,52.52,52.23,52.5,1553930.0,45.5389,45.748,45.4954,45.7305,1553930.0
2021-09-30 12:40:00,52.5,52.58,52.44,52.55,1186670.0,45.7305,45.8002,45.6783,45.7741,1186670.0
2021-09-30 12:50:00,52.55,52.55,52.36,52.42,474231.0,45.7741,45.7741,45.6086,45.6609,474231.0
2021-09-30 13:00:00,52.42,52.66,52.39,52.65,482106.0,45.6609,45.8699,45.6347,45.8612,482106.0
2021-09-30 13:10:00,52.65,52.77,52.36,52.5,2348002.0,45.8612,45.9657,45.6086,45.7305,2348002.0
2021-09-30 13:20:00,52.5,52.5,52.18,52.21,1644742.0,45.7305,45.7305,45.4518,45.4779,1644742.0
2021-09-30 13:30:00,52.21,52.28,52.12,52.2,604100.0,45.4779,45.5389,45.3995,45.4692,604100.0
2021-09-30 13:40:00,52.2,52.35,52.16,52.35,452478.0,45.4692,45.5999,45.4344,45.5999,452478.0
2021-09-30 13:50:00,52.35,52.4,52.31,52.37,561337.0,45.5999,45.6434,45.565,45.6173,561337.0
2021-09-30 14:00:00,52.37,52.47,52.33,52.47,690520.0,45.6173,45.7044,45.5825,45.7044,690520.0
2021-09-30 14:10:00,52.46,52.48,52.35,52.35,438995.0,45.6957,45.7131,45.5999,45.5999,438995.0
2021-09-30 14:20:00,52.35,52.42,52.29,52.42,349897.0,45.5999,45.6609,45.5476,45.6609,349897.0
2021-09-30 14:30:00,52.41,52.57,52.4,52.51,612821.0,45.6522,45.7915,45.6434,45.7393,612821.0
2021-09-30 14:40:00,52.51,52.66,52.51,52.62,404002.0,45.7393,45.8699,45.7393,45.8351,404002.0
2021-09-30 14:50:00,52.62,52.7,52.47,52.47,891362.0,45.8351,45.9048,45.7044,45.7044,891362.0
2021-09-30 15:00:00,52.47,52.54,52.37,52.51,481312.0,45.7044,45.7654,45.6173,45.7393,481312.0
2021-09-30 15:10:00,52.52,52.72,52.52,52.62,1015830.0,45.748,45.9222,45.748,45.8351,1015830.0
2021-09-30 15:20:00,52.63,52.64,52.5,52.51,524609.0,45.8438,45.8525,45.7305,45.7393,524609.0
2021-09-30 15:30:00,52.51,52.63,52.45,52.52,855418.0,45.7393,45.8438,45.687,45.748,855418.0
2021-09-30 15:40:00,52.52,52.54,52.36,52.41,1490302.0,45.748,45.7654,45.6086,45.6522,1490302.0
2021-09-30 15:50:00,52.41,52.42,52.09,52.1,2752064.0,45.6522,45.6609,45.3734,45.3821,2752064.0
2021-10-01 09:30:00,52.5,52.86,52.47,52.75,1781550.0,45.7305,46.0441,45.7044,45.9483,1781550.0
2021-10-01 09:40:00,52.76,53.03,52.67,52.76,1377934.0,45.957,46.1922,45.8786,45.957,1377934.0
2021-10-01 09:50:00,52.75,53.1,52.67,52.96,1532532.0,45.9483,46.2532,45.8786,46.1312,1532532.0
2021-10-01 10:00:00,52.96,53.46,52.88,53.38,2228568.0,46.1312,46.5668,46.0615,46.4971,2228568.0
2021-10-01 10:10:00,53.38,53.39,52.81,52.94,1230032.0,46.4971,46.5058,46.0006,46.1138,1230032.0
2021-10-01 10:20:00,52.94,53.03,52.74,52.9,1327835.0,46.1138,46.1922,45.9396,46.079,1327835.0
2021-10-01 10:30:00,52.9,52.98,52.69,52.7,768976.0,46.079,46.1487,45.896,45.9048,768976.0
2021-10-01 10:40:00,52.7,52.8,52.53,52.65,1824123.0,45.9048,45.9919,45.7567,45.8612,1824123.0
2021-10-01 10:50:00,52.65,52.84,52.55,52.82,705635.0,45.8612,46.0267,45.7741,46.0093,705635.0
2021-10-01 11:00:00,52.82,52.98,52.67,52.67,1468377.0,46.0093,46.1487,45.8786,45.8786,1468377.0
2021-10-01 11:10:00,52.66,52.9,52.55,52.87,817221.0,45.8699,46.079,45.7741,46.0528,817221.0
2021-10-01 11:20:00,52.87,53.01,52.83,52.92,804664.0,46.0528,46.1748,46.018,46.0964,804664.0
2021-10-01 11:30:00,52.93,53.13,52.91,53.07,911795.0,46.1051,46.2793,46.0877,46.2271,911795.0
2021-10-01 11:40:00,53.08,53.2,53.07,53.15,520700.0,46.2358,46.3403,46.2271,46.2967,520700.0
2021-10-01 11:50:00,53.15,53.19,53.06,53.09,469487.0,46.2967,46.3316,46.2183,46.2445,469487.0
2021-10-01 12:00:00,53.09,53.19,53.04,53.13,392161.0,46.2445,46.3316,46.2009,46.2793,392161.0
2021-10-01 12:10:00,53.12,53.2,53.07,53.18,280009.0,46.2706,46.3403,46.2271,46.3229,280009.0
2021-10-01 12:20:00,53.18,53.3,53.17,53.28,596965.0,46.3229,46.4274,46.3142,46.41,596965.0
2021-10-01 12:30:00,53.28,53.38,53.27,53.38,508070.0,46.41,46.4971,46.4013,46.4971,508070.0
2021-10-01 12:40:00,53.39,53.44,53.32,53.39,1653567.0,46.5058,46.5493,46.4448,46.5058,1653567.0
2021-10-01 12:50:00,53.38,53.5,53.37,53.5,1871480.0,46.4971,46.6016,46.4884,46.6016,1871480.0
2021-10-01 13:00:00,53.49,53.51,53.39,53.51,789634.0,46.5929,46.6103,46.5058,46.6103,789634.0
2021-10-01 13:10:00,53.5,53.54,53.42,53.46,474614.0,46.6016,46.6364,46.5319,46.5668,474614.0
2021-10-01 13:20:00,53.45,53.62,53.45,53.58,681246.0,46.5581,46.7061,46.5581,46.6713,681246.0
2021-10-01 13:30:00,53.59,53.71,53.55,53.66,672098.0,46.68,46.7845,46.6452,46.741,672098.0
2021-10-01 13:40:00,53.67,53.76,53.65,53.73,1286335.0,46.7497,46.8281,46.7323,46.8019,1286335.0
2021-10-01 13:50:00,53.73,53.75,53.67,53.69,872856.0,46.8019,46.8194,46.7497,46.7671,872856.0
2021-10-01 14:00:00,53.69,53.84,53.68,53.79,915739.0,46.7671,46.8978,46.7584,46.8542,915739.0
2021-10-01 14:10:00,53.8,53.84,53.76,53.76,531524.0,46.8629,46.8978,46.8281,46.8281,531524.0
2021-10-01 14:20:00,53.76,53.89,53.76,53.86,595799.0,46.8281,46.9413,46.8281,46.9152,595799.0
2021-10-01 14:30:00,53.86,53.86,53.75,53.8,482590.0,46.9152,46.9152,46.8194,46.8629,482590.0
2021-10-01 14:40:00,53.8,53.83,53.71,53.73,496716.0,46.8629,46.8891,46.7845,46.8019,496716.0
2021-10-01 14:50:00,53.73,53.76,53.63,53.72,470762.0,46.8019,46.8281,46.7148,46.7932,470762.0
2021-10-01 15:00:00,53.72,53.81,53.72,53.8,371450.0,46.7932,46.8716,46.7932,46.8629,371450.0
2021-10-01 15:10:00,53.8,53.88,53.76,53.78,653810.0,46.8629,46.9326,46.8281,46.8455,653810.0
2021-10-01 15:20:00,53.78,53.88,53.77,53.84,808823.0,46.8455,46.9326,46.8368,46.8978,808823.0
2021-10-01 15:30:00,53.84,53.85,53.73,53.79,645520.0,46.8978,46.9065,46.8019,46.8542,645520.0
2021-10-01 15:40:00,53.79,53.89,53.77,53.81,990977.0,46.8542,46.9413,46.8368,46.8716,990977.0
2021-10-01 15:50:00,53.81,53.89,53.76,53.84,2143760.0,46.8716,46.9413,46.8281,46.8978,2143760.0
2021-10-04 09:30:00,54.43,54.65,54.2,54.48,2938906.0,47.4117,47.6033,47.2113,47.4552,2938906.0
2021-10-04 09:40:00,54.49,55.01,54.43,54.89,2822473.0,47.464,47.9169,47.4117,47.8124,2822473.0
2021-10-04 09:50:00,54.88,55.03,54.66,54.95,2409665.0,47.8037,47.9343,47.612,47.8646,2409665.0
2021-10-04 10:00:00,54.94,54.98,54.7,54.96,2662174.0,47.8559,47.8908,47.6469,47.8734,2662174.0
2021-10-04 10:10:00,54.95,55.0,54.46,54.54,1310080.0,47.8646,47.9082,47.4378,47.5075,1310080.0
2021-10-04 10:20:00,54.53,54.58,54.31,54.42,1531848.0,47.4988,47.5423,47.3072,47.403,1531848.0
2021-10-04 10:30:00,54.41,54.61,54.16,54.27,2045140.0,47.3943,47.5685,47.1765,47.2723,2045140.0
2021-10-04 10:40:00,54.27,54.7,54.25,54.63,1570799.0,47.2723,47.6469,47.2549,47.5859,1570799.0
2021-10-04 10:50:00,54.64,54.87,54.4,54.85,1764343.0,47.5946,47.795,47.3856,47.7775,1764343.0
2021-10-04 11:00:00,54.84,54.84,54.61,54.79,1419269.0,47.7688,47.7688,47.5685,47.7253,1419269.0
2021-10-04 11:10:00,54.79,55.14,54.77,55.07,2225018.0,47.7253,48.0301,47.7078,47.9692,2225018.0
2021-10-04 11:20:00,55.06,55.21,54.96,55.09,1213701.0,47.9605,48.0911,47.8734,47.9866,1213701.0
2021-10-04 11:30:00,55.09,55.16,54.93,54.99,1073425.0,47.9866,48.0476,47.8472,47.8995,1073425.0
2021-10-04 11:40:00,55.0,55.06,54.9,55.0,777522.0,47.9082,47.9605,47.8211,47.9082,777522.0
2021-10-04 11:50:00,54.99,55.32,54.93,55.29,1181958.0,47.8995,48.1869,47.8472,48.1608,1181958.0
2021-10-04 12:00:00,55.28,55.29,55.07,55.13,1570579.0,48.1521,48.1608,47.9692,48.0214,1570579.0
2021-10-04 12:10:00,55.13,55.13,54.99,55.08,731698.0,48.0214,48.0214,47.8995,47.9779,731698.0
2021-10-04 12:20:00,55.08,55.2,55.03,55.18,670590.0,47.9779,48.0824,47.9343,48.065,670590.0
2021-10-04 12:30:00,55.18,55.22,54.95,54.98,595197.0,48.065,48.0998,47.8646,47.8908,595197.0
2021-10-04 12:40:00,54.98,54.98,54.84,54.96,777327.0,47.8908,47.8908,47.7688,47.8734,777327.0
2021-10-04 12:50:00,54.96,55.01,54.87,54.88,551155.0,47.8734,47.9169,47.795,47.8037,551155.0
2021-10-04 13:00:00,54.87,54.96,54.73,54.95,864232.0,47.795,47.8734,47.673,47.8646,864232.0
2021-10-04 13:10:00,54.96,55.06,54.93,55.01,450372.0,47.8734,47.9605,47.8472,47.9169,450372.0
2021-10-04 13:20:00,55.01,55.02,54.88,54.9,486926.0,47.9169,47.9256,47.8037,47.8211,486926.0
2021-10-04 13:30:00,54.9,54.99,54.84,54.91,595362.0,47.8211,47.8995,47.7688,47.8298,595362.0
2021-10-04 13:40:00,54.9,54.94,54.82,54.91,352322.0,47.8211,47.8559,47.7514,47.8298,352322.0
2021-10-04 13:50:00,54.91,54.95,54.82,54.95,467827.0,47.8298,47.8646,47.7514,47.8646,467827.0
2021-10-04 14:00:00,54.95,55.02,54.83,54.91,622275.0,47.8646,47.9256,47.7601,47.8298,622275.0
2021-10-04 14:10:00,54.9,54.93,54.72,54.83,729962.0,47.8211,47.8472,47.6643,47.7601,729962.0
2021-10-04 14:20:00,54.84,54.94,54.73,54.78,727521.0,47.7688,47.8559,47.673,47.7166,727521.0
2021-10-04 14:30:00,54.78,54.81,54.67,54.75,916847.0,47.7166,47.7427,47.6207,47.6904,916847.0
2021-10-04 14:40:00,54.75,54.79,54.71,54.78,530431.0,47.6904,47.7253,47.6556,47.7166,530431.0
2021-10-04 14:50:00,54.78,54.82,54.67,54.76,778937.0,47.7166,47.7514,47.6207,47.6991,778937.0
2021-10-04 15:00:00,54.76,54.8,54.7,54.76,508013.0,47.6991,47.734,47.6469,47.6991,508013.0
2021-10-04 15:10:00,54.77,54.79,54.62,54.69,823843.0,47.7078,47.7253,47.5772,47.6382,823843.0
2021-10-04 15:20:00,54.68,54.76,54.62,54.72,956651.0,47.6295,47.6991,47.5772,47.6643,956651.0
2021-10-04 15:30:00,54.71,54.83,54.71,54.72,1004603.0,47.6556,47.7601,47.6556,47.6643,1004603.0
2021-10-04 15:40:00,54.72,54.94,54.71,54.84,1335145.0,47.6643,47.8559,47.6556,47.7688,1335145.0
2021-10-04 15:50:00,54.83,54.85,54.6,54.72,2699711.0,47.7601,47.7775,47.5598,47.6643,2699711.0
2021-10-05 09:30:00,55.5,55.62,55.01,55.61,2950332.0,48.3437,48.4482,47.9169,48.4395,2950332.0
2021-10-05 09:40:00,55.61,55.8,55.53,55.73,1855483.0,48.4395,48.605,48.3699,48.5441,1855483.0
2021-10-05 09:50:00,55.74,55.97,55.68,55.72,1819301.0,48.5528,48.7531,48.5005,48.5354,1819301.0
2021-10-05 10:00:00,55.72,55.92,55.68,55.78,1435134.0,48.5354,48.7096,48.5005,48.5876,1435134.0
2021-10-05 10:10:00,55.78,55.96,55.77,55.82,2702719.0,48.5876,48.7444,48.5789,48.6225,2702719.0
2021-10-05 10:20:00,55.83,56.0,55.83,55.99,1061371.0,48.6312,48.7793,48.6312,48.7705,1061371.0
2021-10-05 10:30:00,55.99,56.05,55.85,55.91,1421838.0,48.7705,48.8228,48.6486,48.7009,1421838.0
2021-10-05 10:40:00,55.91,56.03,55.9,56.0,865912.0,48.7009,48.8054,48.6921,48.7793,865912.0
2021-10-05 10:50:00,55.99,56.04,55.63,55.66,1002481.0,48.7705,48.8141,48.457,48.4831,1002481.0
2021-10-05 11:00:00,55.67,55.8,55.64,55.71,803131.0,48.4918,48.605,48.4657,48.5266,803131.0
2021-10-05 11:10:00,55.71,55.75,55.63,55.64,722058.0,48.5266,48.5615,48.457,48.4657,722058.0
2021-10-05 11:20:00,55.63,55.69,55.57,55.64,595601.0,48.457,48.5092,48.4047,48.4657,595601.0
2021-10-05 11:30:00,55.63,55.64,55.53,55.54,511445.0,48.457,48.4657,48.3699,48.3786,511445.0
2021-10-05 11:40:00,55.53,55.54,55.28,55.29,800419.0,48.3699,48.3786,48.1521,48.1608,800419.0
2021-10-05 11:50:00,55.29,55.41,55.28,55.37,687393.0,48.1608,48.2653,48.1521,48.2305,687393.0
2021-10-05 12:00:00,55.36,55.37,55.1,55.1,1708468.0,48.2218,48.2305,47.9953,47.9953,1708468.0
2021-10-05 12:10:00,55.11,55.12,54.76,54.77,1326765.0,48.004,48.0127,47.6991,47.7078,1326765.0
2021-10-05 12:20:00,54.78,54.8,54.46,54.69,2125980.0,47.7166,47.734,47.4378,47.6382,2125980.0
2021-10-05 12:30:00,54.69,54.74,54.63,54.74,974248.0,47.6382,47.6817,47.5859,47.6817,974248.0
2021-10-05 12:40:00,54.73,54.9,54.73,54.86,854161.0,47.673,47.8211,47.673,47.7862,854161.0
2021-10-05 12:50:00,54.86,55.07,54.82,55.05,800817.0,47.7862,47.9692,47.7514,47.9517,800817.0
2021-10-05 13:00:00,55.05,55.06,54.91,55.03,1195173.0,47.9517,47.9605,47.8298,47.9343,1195173.0
2021-10-05 13:10:00,55.04,55.12,54.97,54.98,765507.0,47.943,48.0127,47.8821,47.8908,765507.0
2021-10-05 13:20:00,54.98,55.01,54.94,54.94,1108051.0,47.8908,47.9169,47.8559,47.8559,1108051.0
2021-10-05 13:30:00,54.94,54.96,54.87,54.95,632836.0,47.8559,47.8734,47.795,47.8646,632836.0
2021-10-05 13:40:00,54.95,55.04,54.94,54.98,453087.0,47.8646,47.943,47.8559,47.8908,453087.0
2021-10-05 13:50:00,54.98,55.07,54.93,55.07,445712.0,47.8908,47.9692,47.8472,47.9692,445712.0
2021-10-05 14:00:00,55.07,55.18,55.05,55.12,453038.0,47.9692,48.065,47.9517,48.0127,453038.0
2021-10-05 14:10:00,55.12,55.15,55.04,55.08,721354.0,48.0127,48.0389,47.943,47.9779,721354.0
2021-10-05 14:20:00,55.08,55.09,54.92,55.0,1401134.0,47.9779,47.9866,47.8385,47.9082,1401134.0
2021-10-05 14:30:00,55.0,55.05,54.94,55.0,1054453.0,47.9082,47.9517,47.8559,47.9082,1054453.0
2021-10-05 14:40:00,55.0,55.15,54.97,55.11,349580.0,47.9082,48.0389,47.8821,48.004,349580.0
2021-10-05 14:50:00,55.11,55.19,55.08,55.16,457941.0,48.004,48.0737,47.9779,48.0476,457941.0
2021-10-05 15:00:00,55.17,55.31,55.15,55.29,1030565.0,48.0563,48.1782,48.0389,48.1608,1030565.0
2021-10-05 15:10:00,55.29,55.33,55.21,55.27,746358.0,48.1608,48.1956,48.0911,48.1434,746358.0
2021-10-05 15:20:00,55.27,55.28,55.14,55.19,683331.0,48.1434,48.1521,48.0301,48.0737,683331.0
2021-10-05 15:30:00,55.18,55.3,55.15,55.26,788647.0,48.065,48.1695,48.0389,48.1347,788647.0
2021-10-05 15:40:00,55.25,55.31,55.1,55.13,670355.0,48.126,48.1782,47.9953,48.0214,670355.0
2021-10-05 15:50:00,55.13,55.15,55.02,55.04,1790877.0,48.0214,48.0389,47.9256,47.943,1790877.0
2021-10-06 09:30:00,54.13,54.76,53.98,54.53,2835020.0,47.1504,47.6991,47.0197,47.4988,2835020.0
2021-10-06 09:40:00,54.53,54.63,53.97,54.0,4389529.0,47.4988,47.5859,47.011,47.0371,4389529.0
2021-10-06 09:50:00,54.0,54.01,53.6,53.72,3436111.0,47.0371,47.0458,46.6887,46.7932,3436111.0
2021-10-06 10:00:00,53.71,53.79,53.5,53.66,1979406.0,46.7845,46.8542,46.6016,46.741,1979406.0
2021-10-06 10:10:00,53.66,53.88,53.55,53.55,1554963.0,46.741,46.9326,46.6452,46.6452,1554963.0
2021-10-06 10:20:00,53.55,53.93,53.53,53.81,1904725.0,46.6452,46.9762,46.6277,46.8716,1904725.0
2021-10-06 10:30:00,53.8,54.01,53.55,53.71,1351232.0,46.8629,47.0458,46.6452,46.7845,1351232.0
2021-10-06 10:40:00,53.71,53.8,53.53,53.57,1276671.0,46.7845,46.8629,46.6277,46.6626,1276671.0
2021-10-06 10:50:00,53.58,53.87,53.55,53.85,1274291.0,46.6713,46.9239,46.6452,46.9065,1274291.0
2021-10-06 11:00:00,53.85,54.12,53.84,54.03,897726.0,46.9065,47.1417,46.8978,47.0633,897726.0
2021-10-06 11:10:00,54.04,54.07,53.92,54.02,636887.0,47.072,47.0981,46.9674,47.0546,636887.0
2021-10-06 11:20:00,54.02,54.03,53.85,53.93,828343.0,47.0546,47.0633,46.9065,46.9762,828343.0
2021-10-06 11:30:00,53.93,54.03,53.84,54.02,599715.0,46.9762,47.0633,46.8978,47.0546,599715.0
2021-10-06 11:40:00,54.02,54.07,53.85,54.03,502831.0,47.0546,47.0981,46.9065,47.0633,502831.0
2021-10-06 11:50:00,54.03,54.3,54.03,54.28,695524.0,47.0633,47.2985,47.0633,47.281,695524.0
2021-10-06 12:00:00,54.27,54.29,53.98,54.02,852064.0,47.2723,47.2897,47.0197,47.0546,852064.0
2021-10-06 12:10:00,54.02,54.04,53.86,53.86,593920.0,47.0546,47.072,46.9152,46.9152,593920.0
2021-10-06 12:20:00,53.87,53.9,53.79,53.84,777720.0,46.9239,46.95,46.8542,46.8978,777720.0
2021-10-06 12:30:00,53.85,53.89,53.79,53.85,524747.0,46.9065,46.9413,46.8542,46.9065,524747.0
2021-10-06 12:40:00,53.86,54.0,53.86,53.94,439103.0,46.9152,47.0371,46.9152,46.9849,439103.0
2021-10-06 12:50:00,53.95,54.16,53.95,54.12,597391.0,46.9936,47.1765,46.9936,47.1417,597391.0
2021-10-06 13:00:00,54.12,54.14,53.94,53.97,481069.0,47.1417,47.1591,46.9849,47.011,481069.0
2021-10-06 13:10:00,53.97,54.08,53.95,54.07,441685.0,47.011,47.1068,46.9936,47.0981,441685.0
2021-10-06 13:20:00,54.07,54.17,53.99,54.16,655767.0,47.0981,47.1852,47.0284,47.1765,655767.0
2021-10-06 13:30:00,54.16,54.39,54.15,54.34,705075.0,47.1765,47.3768,47.1678,47.3333,705075.0
2021-10-06 13:40:00,54.35,54.4,54.29,54.35,671100.0,47.342,47.3856,47.2897,47.342,671100.0
2021-10-06 13:50:00,54.35,54.37,54.2,54.34,586061.0,47.342,47.3594,47.2113,47.3333,586061.0
2021-10-06 14:00:00,54.35,54.5,54.33,54.5,733955.0,47.342,47.4727,47.3246,47.4727,733955.0
2021-10-06 14:10:00,54.5,54.56,54.31,54.38,1303178.0,47.4727,47.5249,47.3072,47.3681,1303178.0
2021-10-06 14:20:00,54.39,54.49,54.35,54.47,545909.0,47.3768,47.464,47.342,47.4465,545909.0
2021-10-06 14:30:00,54.46,54.47,54.33,54.46,1402599.0,47.4378,47.4465,47.3246,47.4378,1402599.0
2021-10-06 14:40:00,54.46,54.51,54.42,54.46,764111.0,47.4378,47.4814,47.403,47.4378,764111.0
2021-10-06 14:50:00,54.45,54.53,54.37,54.38,614842.0,47.4291,47.4988,47.3594,47.3681,614842.0
2021-10-06 15:00:00,54.38,54.51,54.37,54.47,684495.0,47.3681,47.4814,47.3594,47.4465,684495.0
2021-10-06 15:10:00,54.46,54.52,54.36,54.45,1002184.0,47.4378,47.4901,47.3507,47.4291,1002184.0
2021-10-06 15:20:00,54.46,54.53,54.41,54.44,724668.0,47.4378,47.4988,47.3943,47.4204,724668.0
2021-10-06 15:30:00,54.44,54.45,54.27,54.37,1019062.0,47.4204,47.4291,47.2723,47.3594,1019062.0
2021-10-06 15:40:00,54.37,54.45,54.32,54.38,1748270.0,47.3594,47.4291,47.3159,47.3681,1748270.0
2021-10-06 15:50:00,54.38,54.47,54.35,54.46,2276034.0,47.3681,47.4465,47.342,47.4378,2276034.0
2021-10-07 09:30:00,54.6,54.99,54.51,54.98,2143851.0,47.5598,47.8995,47.4814,47.8908,2143851.0
2021-10-07 09:40:00,54.98,55.04,54.75,54.84,1671697.0,47.8908,47.943,47.6904,47.7688,1671697.0
2021-10-07 09:50:00,54.84,54.95,54.6,54.68,1135276.0,47.7688,47.8646,47.5598,47.6295,1135276.0
2021-10-07 10:00:00,54.68,54.79,54.33,54.35,1296408.0,47.6295,47.7253,47.3246,47.342,1296408.0
2021-10-07 10:10:00,54.34,54.59,54.34,54.56,1379454.0,47.3333,47.5511,47.3333,47.5249,1379454.0
2021-10-07 10:20:00,54.55,54.87,54.55,54.82,1670129.0,47.5162,47.795,47.5162,47.7514,1670129.0
2021-10-07 10:30:00,54.82,54.82,54.49,54.54,1344340.0,47.7514,47.7514,47.464,47.5075,1344340.0
2021-10-07 10:40:00,54.53,54.73,54.52,54.72,963606.0,47.4988,47.673,47.4901,47.6643,963606.0
2021-10-07 10:50:00,54.71,54.74,54.61,54.71,592527.0,47.6556,47.6817,47.5685,47.6556,592527.0
2021-10-07 11:00:00,54.71,54.86,54.65,54.86,725225.0,47.6556,47.7862,47.6033,47.7862,725225.0
2021-10-07 11:10:00,54.86,54.86,54.71,54.81,732956.0,47.7862,47.7862,47.6556,47.7427,732956.0
2021-10-07 11:20:00,54.81,55.02,54.8,55.01,839699.0,47.7427,47.9256,47.734,47.9169,839699.0
2021-10-07 11:30:00,55.01,55.08,54.91,54.94,1332694.0,47.9169,47.9779,47.8298,47.8559,1332694.0
2021-10-07 11:40:00,54.93,54.97,54.88,54.89,357389.0,47.8472,47.8821,47.8037,47.8124,357389.0
2021-10-07 11:50:00,54.89,54.91,54.8,54.89,472063.0,47.8124,47.8298,47.734,47.8124,472063.0
2021-10-07 12:00:00,54.89,55.03,54.88,54.95,458408.0,47.8124,47.9343,47.8037,47.8646,458408.0
2021-10-07 12:10:00,54.95,54.95,54.84,54.95,282363.0,47.8646,47.8646,47.7688,47.8646,282363.0
2021-10-07 12:20:00,54.95,55.0,54.88,54.95,335897.0,47.8646,47.9082,47.8037,47.8646,335897.0
2021-10-07 12:30:00,54.94,54.98,54.9,54.92,433367.0,47.8559,47.8908,47.8211,47.8385,433367.0
2021-10-07 12:40:00,54.92,55.01,54.91,54.92,498049.0,47.8385,47.9169,47.8298,47.8385,498049.0
2021-10-07 12:50:00,54.93,54.95,54.84,54.92,463865.0,47.8472,47.8646,47.7688,47.8385,463865.0
2021-10-07 13:00:00,54.92,54.98,54.9,54.97,291231.0,47.8385,47.8908,47.8211,47.8821,291231.0
2021-10-07 13:10:00,54.96,54.98,54.92,54.96,257856.0,47.8734,47.8908,47.8385,47.8734,257856.0
2021-10-07 13:20:00,54.97,55.07,54.95,55.07,416191.0,47.8821,47.9692,47.8646,47.9692,416191.0
2021-10-07 13:30:00,55.06,55.1,55.0,55.05,409778.0,47.9605,47.9953,47.9082,47.9517,409778.0
2021-10-07 13:40:00,55.05,55.06,54.97,55.02,332102.0,47.9517,47.9605,47.8821,47.9256,332102.0
2021-10-07 13:50:00,55.01,55.02,54.95,54.97,180407.0,47.9169,47.9256,47.8646,47.8821,180407.0
2021-10-07 14:00:00,54.97,54.97,54.91,54.96,265514.0,47.8821,47.8821,47.8298,47.8734,265514.0
2021-10-07 14:10:00,54.95,55.08,54.93,54.99,841693.0,47.8646,47.9779,47.8472,47.8995,841693.0
2021-10-07 14:20:00,54.99,55.03,54.94,55.0,361594.0,47.8995,47.9343,47.8559,47.9082,361594.0
2021-10-07 14:30:00,55.0,55.07,54.98,55.02,360469.0,47.9082,47.9692,47.8908,47.9256,360469.0
2021-10-07 14:40:00,55.01,55.03,54.94,54.95,465165.0,47.9169,47.9343,47.8559,47.8646,465165.0
2021-10-07 14:50:00,54.95,54.97,54.88,54.91,846838.0,47.8646,47.8821,47.8037,47.8298,846838.0
2021-10-07 15:00:00,54.91,55.06,54.86,55.05,459448.0,47.8298,47.9605,47.7862,47.9517,459448.0
2021-10-07 15:10:00,55.06,55.18,55.05,55.14,967265.0,47.9605,48.065,47.9517,48.0301,967265.0
2021-10-07 15:20:00,55.14,55.15,55.01,55.03,612260.0,48.0301,48.0389,47.9169,47.9343,612260.0
2021-10-07 15:30:00,55.02,55.08,54.96,54.99,691066.0,47.9256,47.9779,47.8734,47.8995,691066.0
2021-10-07 15:40:00,54.99,55.01,54.85,54.95,823125.0,47.8995,47.9169,47.7775,47.8646,823125.0
2021-10-07 15:50:00,54.94,54.95,54.78,54.88,1738626.0,47.8559,47.8646,47.7166,47.8037,1738626.0
2021-10-08 09:30:00,55.49,55.9,55.33,55.66,2489747.0,48.335,48.6921,48.1956,48.4831,2489747.0
2021-10-08 09:40:00,55.67,55.83,55.61,55.78,1709998.0,48.4918,48.6312,48.4395,48.5876,1709998.0
2021-10-08 09:50:00,55.77,55.91,55.58,55.82,1316639.0,48.5789,48.7009,48.4134,48.6225,1316639.0
2021-10-08 10:00:00,55.82,56.05,55.82,56.05,2074438.0,48.6225,48.8228,48.6225,48.8228,2074438.0
2021-10-08 10:10:00,56.05,56.15,56.0,56.08,1046441.0,48.8228,48.9099,48.7793,48.8489,1046441.0
2021-10-08 10:20:00,56.07,56.25,56.04,56.24,1505601.0,48.8402,48.997,48.8141,48.9883,1505601.0
2021-10-08 10:30:00,56.24,56.47,56.23,56.38,2292684.0,48.9883,49.1886,48.9796,49.1103,2292684.0
2021-10-08 10:40:00,56.38,56.44,56.24,56.35,2860921.0,49.1103,49.1625,48.9883,49.0841,2860921.0
2021-10-08 10:50:00,56.35,56.44,56.27,56.32,1688587.0,49.0841,49.1625,49.0144,49.058,1688587.0
2021-10-08 11:00:00,56.32,56.46,56.32,56.45,1074914.0,49.058,49.1799,49.058,49.1712,1074914.0
2021-10-08 11:10:00,56.45,56.47,56.37,56.41,796809.0,49.1712,49.1886,49.1015,49.1364,796809.0
2021-10-08 11:20:00,56.41,56.49,56.38,56.48,1006390.0,49.1364,49.2061,49.1103,49.1974,1006390.0
2021-10-08 11:30:00,56.48,56.53,56.32,56.41,1081229.0,49.1974,49.2409,49.058,49.1364,1081229.0
2021-10-08 11:40:00,56.41,56.44,56.32,56.35,540412.0,49.1364,49.1625,49.058,49.0841,540412.0
2021-10-08 11:50:00,56.34,56.42,56.29,56.3,635544.0,49.0754,49.1451,49.0319,49.0406,635544.0
2021-10-08 12:00:00,56.29,56.3,56.24,56.26,571645.0,49.0319,49.0406,48.9883,49.0057,571645.0
2021-10-08 12:10:00,56.26,56.27,56.11,56.11,495373.0,49.0057,49.0144,48.8751,48.8751,495373.0
2021-10-08 12:20:00,56.12,56.13,56.01,56.03,551051.0,48.8838,48.8925,48.788,48.8054,551051.0
2021-10-08 12:30:00,56.03,56.06,55.95,56.05,522922.0,48.8054,48.8315,48.7357,48.8228,522922.0
2021-10-08 12:40:00,56.05,56.17,56.02,56.14,317512.0,48.8228,48.9273,48.7967,48.9012,317512.0
2021-10-08 12:50:00,56.14,56.23,56.14,56.2,283707.0,48.9012,48.9796,48.9012,48.9535,283707.0
2021-10-08 13:00:00,56.2,56.32,56.2,56.27,365317.0,48.9535,49.058,48.9535,49.0144,365317.0
2021-10-08 13:10:00,56.27,56.33,56.16,56.17,539006.0,49.0144,49.0667,48.9186,48.9273,539006.0
2021-10-08 13:20:00,56.17,56.26,56.12,56.14,431273.0,48.9273,49.0057,48.8838,48.9012,431273.0
2021-10-08 13:30:00,56.13,56.2,56.09,56.19,627500.0,48.8925,48.9535,48.8576,48.9448,627500.0
2021-10-08 13:40:00,56.19,56.24,56.17,56.23,480895.0,48.9448,48.9883,48.9273,48.9796,480895.0
2021-10-08 13:50:00,56.23,56.37,56.22,56.34,347146.0,48.9796,49.1015,48.9709,49.0754,347146.0
2021-10-08 14:00:00,56.34,56.39,56.32,56.35,316593.0,49.0754,49.119,49.058,49.0841,316593.0
2021-10-08 14:10:00,56.35,56.44,56.33,56.42,544618.0,49.0841,49.1625,49.0667,49.1451,544618.0
2021-10-08 14:20:00,56.42,56.45,56.38,56.44,362875.0,49.1451,49.1712,49.1103,49.1625,362875.0
2021-10-08 14:30:00,56.45,56.46,56.37,56.41,431427.0,49.1712,49.1799,49.1015,49.1364,431427.0
2021-10-08 14:40:00,56.42,56.45,56.38,56.44,510256.0,49.1451,49.1712,49.1103,49.1625,510256.0
2021-10-08 14:50:00,56.44,56.53,56.43,56.5,795873.0,49.1625,49.2409,49.1538,49.2148,795873.0
2021-10-08 15:00:00,56.5,56.57,56.49,56.56,789402.0,49.2148,49.2758,49.2061,49.267,789402.0
2021-10-08 15:10:00,56.56,56.62,56.55,56.62,1187024.0,49.267,49.3193,49.2583,49.3193,1187024.0
2021-10-08 15:20:00,56.62,56.69,56.57,56.69,715549.0,49.3193,49.3803,49.2758,49.3803,715549.0
2021-10-08 15:30:00,56.68,56.7,56.61,56.65,1418149.0,49.3716,49.389,49.3106,49.3454,1418149.0
2021-10-08 15:40:00,56.64,56.67,56.56,56.61,1454566.0,49.3367,49.3629,49.267,49.3106,1454566.0
2021-10-08 15:50:00,56.61,56.65,56.55,56.57,2345675.0,49.3106,49.3454,49.2583,49.2758,2345675.0
2021-10-11 09:30:00,57.46,57.5,56.72,56.97,4756725.0,50.051,50.0858,49.4064,49.6242,4756725.0
2021-10-11 09:40:00,56.98,57.2,56.95,57.04,2200115.0,49.6329,49.8245,49.6068,49.6852,2200115.0
2021-10-11 09:50:00,57.04,57.13,56.98,57.07,1779107.0,49.6852,49.7635,49.6329,49.7113,1779107.0
2021-10-11 10:00:00,57.07,57.21,56.98,57.13,1318694.0,49.7113,49.8332,49.6329,49.7635,1318694.0
2021-10-11 10:10:00,57.12,57.22,57.0,57.19,1140679.0,49.7548,49.8419,49.6503,49.8158,1140679.0
2021-10-11 10:20:00,57.19,57.42,57.12,57.41,939299.0,49.8158,50.0162,49.7548,50.0074,939299.0
2021-10-11 10:30:00,57.41,57.54,57.27,57.53,1094031.0,50.0074,50.1207,49.8855,50.112,1094031.0
2021-10-11 10:40:00,57.53,57.56,57.43,57.47,735753.0,50.112,50.1381,50.0249,50.0597,735753.0
2021-10-11 10:50:00,57.48,57.59,57.37,57.38,940865.0,50.0684,50.1642,49.9726,49.9813,940865.0
2021-10-11 11:00:00,57.38,57.43,57.3,57.4,593427.0,49.9813,50.0249,49.9116,49.9987,593427.0
2021-10-11 11:10:00,57.39,57.43,57.28,57.29,821449.0,49.99,50.0249,49.8942,49.9029,821449.0
2021-10-11 11:20:00,57.29,57.4,57.25,57.39,902097.0,49.9029,49.9987,49.8681,49.99,902097.0
2021-10-11 11:30:00,57.38,57.39,57.24,57.3,2729595.0,49.9813,49.99,49.8594,49.9116,2729595.0
2021-10-11 11:40:00,57.31,57.36,57.2,57.25,539971.0,49.9203,49.9639,49.8245,49.8681,539971.0
2021-10-11 11:50:00,57.26,57.32,57.24,57.31,485813.0,49.8768,49.929,49.8594,49.9203,485813.0
2021-10-11 12:00:00,57.3,57.31,57.16,57.19,571856.0,49.9116,49.9203,49.7897,49.8158,571856.0
2021-10-11 12:10:00,57.19,57.21,56.95,56.96,633895.0,49.8158,49.8332,49.6068,49.6155,633895.0
2021-10-11 12:20:00,56.96,57.06,56.95,57.05,398184.0,49.6155,49.7026,49.6068,49.6939,398184.0
2021-10-11 12:30:00,57.05,57.08,56.82,56.85,307338.0,49.6939,49.72,49.4935,49.5196,307338.0
2021-10-11 12:40:00,56.85,56.9,56.71,56.76,622483.0,49.5196,49.5632,49.3977,49.4413,622483.0
2021-10-11 12:50:00,56.75,56.79,56.64,56.68,745855.0,49.4325,49.4674,49.3367,49.3716,745855.0
2021-10-11 13:00:00,56.68,56.69,56.5,56.54,567811.0,49.3716,49.3803,49.2148,49.2496,567811.0
2021-10-11 13:10:00,56.54,56.67,56.52,56.53,499844.0,49.2496,49.3629,49.2322,49.2409,499844.0
2021-10-11 13:20:00,56.53,56.55,56.33,56.4,689529.0,49.2409,49.2583,49.0667,49.1277,689529.0
2021-10-11 13:30:00,56.4,56.52,56.37,56.46,636153.0,49.1277,49.2322,49.1015,49.1799,636153.0
2021-10-11 13:40:00,56.45,56.5,56.34,56.43,480866.0,49.1712,49.2148,49.0754,49.1538,480866.0
2021-10-11 13:50:00,56.42,56.52,56.39,56.47,367684.0,49.1451,49.2322,49.119,49.1886,367684.0
2021-10-11 14:00:00,56.47,56.54,56.38,56.47,443080.0,49.1886,49.2496,49.1103,49.1886,443080.0
2021-10-11 14:10:00,56.47,56.56,56.46,56.48,364141.0,49.1886,49.267,49.1799,49.1974,364141.0
2021-10-11 14:20:00,56.48,56.49,56.3,56.36,490237.0,49.1974,49.2061,49.0406,49.0928,490237.0
2021-10-11 14:30:00,56.35,56.42,56.33,56.38,283367.0,49.0841,49.1451,49.0667,49.1103,283367.0
2021-10-11 14:40:00,56.37,56.56,56.34,56.53,258403.0,49.1015,49.267,49.0754,49.2409,258403.0
2021-10-11 14:50:00,56.53,56.6,56.44,56.59,503821.0,49.2409,49.3019,49.1625,49.2932,503821.0
2021-10-11 15:00:00,56.59,56.68,56.57,56.63,560960.0,49.2932,49.3716,49.2758,49.328,560960.0
2021-10-11 15:10:00,56.62,56.68,56.59,56.64,446882.0,49.3193,49.3716,49.2932,49.3367,446882.0
2021-10-11 15:20:00,56.64,56.77,56.62,56.69,714432.0,49.3367,49.45,49.3193,49.3803,714432.0
2021-10-11 15:30:00,56.69,56.74,56.55,56.57,708945.0,49.3803,49.4238,49.2583,49.2758,708945.0
2021-10-11 15:40:00,56.56,56.56,56.42,56.44,1163452.0,49.267,49.267,49.1451,49.1625,1163452.0
2021-10-11 15:50:00,56.44,56.48,56.36,56.36,1938309.0,49.1625,49.1974,49.0928,49.0928,1938309.0
2021-10-12 09:30:00,56.28,56.46,56.02,56.09,2520031.0,49.0231,49.1799,48.7967,48.8576,2520031.0
2021-10-12 09:40:00,56.09,56.72,56.05,56.64,2645276.0,48.8576,49.4064,48.8228,49.3367,2645276.0
2021-10-12 09:50:00,56.64,56.94,56.63,56.84,1300642.0,49.3367,49.598,49.328,49.5109,1300642.0
2021-10-12 10:00:00,56.85,56.96,56.64,56.67,1192418.0,49.5196,49.6155,49.3367,49.3629,1192418.0
2021-10-12 10:10:00,56.67,56.85,56.37,56.46,1355885.0,49.3629,49.5196,49.1015,49.1799,1355885.0
2021-10-12 10:20:00,56.45,56.57,56.24,56.55,1031589.0,49.1712,49.2758,48.9883,49.2583,1031589.0
2021-10-12 10:30:00,56.55,56.66,56.45,56.61,876891.0,49.2583,49.3541,49.1712,49.3106,876891.0
2021-10-12 10:40:00,56.61,56.76,56.58,56.72,858368.0,49.3106,49.4413,49.2845,49.4064,858368.0
2021-10-12 10:50:00,56.72,56.76,56.51,56.55,784227.0,49.4064,49.4413,49.2235,49.2583,784227.0
2021-10-12 11:00:00,56.56,56.7,56.45,56.48,693009.0,49.267,49.389,49.1712,49.1974,693009.0
2021-10-12 11:10:00,56.48,56.57,56.4,56.56,946525.0,49.1974,49.2758,49.1277,49.267,946525.0
2021-10-12 11:20:00,56.55,56.66,56.48,56.53,478899.0,49.2583,49.3541,49.1974,49.2409,478899.0
2021-10-12 11:30:00,56.53,56.59,56.4,56.5,894575.0,49.2409,49.2932,49.1277,49.2148,894575.0
2021-10-12 11:40:00,56.5,56.57,56.45,56.54,524468.0,49.2148,49.2758,49.1712,49.2496,524468.0
2021-10-12 11:50:00,56.54,56.59,56.51,56.55,276875.0,49.2496,49.2932,49.2235,49.2583,276875.0
2021-10-12 12:00:00,56.55,56.59,56.49,56.53,417219.0,49.2583,49.2932,49.2061,49.2409,417219.0
2021-10-12 12:10:00,56.53,56.54,56.36,56.37,401000.0,49.2409,49.2496,49.0928,49.1015,401000.0
2021-10-12 12:20:00,56.37,56.47,56.36,56.45,599536.0,49.1015,49.1886,49.0928,49.1712,599536.0
2021-10-12 12:30:00,56.45,56.47,56.22,56.25,406051.0,49.1712,49.1886,48.9709,48.997,406051.0
2021-10-12 12:40:00,56.25,56.26,56.07,56.08,1195006.0,48.997,49.0057,48.8402,48.8489,1195006.0
2021-10-12 12:50:00,56.08,56.19,56.06,56.16,388677.0,48.8489,48.9448,48.8315,48.9186,388677.0
2021-10-12 13:00:00,56.16,56.19,56.1,56.18,228162.0,48.9186,48.9448,48.8664,48.936,228162.0
2021-10-12 13:10:00,56.17,56.25,56.17,56.19,337614.0,48.9273,48.997,48.9273,48.9448,337614.0
2021-10-12 13:20:00,56.19,56.22,56.16,56.16,317780.0,48.9448,48.9709,48.9186,48.9186,317780.0
2021-10-12 13:30:00,56.16,56.31,56.13,56.29,513392.0,48.9186,49.0493,48.8925,49.0319,513392.0
2021-10-12 13:40:00,56.29,56.36,56.27,56.29,445029.0,49.0319,49.0928,49.0144,49.0319,445029.0
2021-10-12 13:50:00,56.29,56.35,56.21,56.28,575502.0,49.0319,49.0841,48.9622,49.0231,575502.0
2021-10-12 14:00:00,56.27,56.41,56.25,56.36,519684.0,49.0144,49.1364,48.997,49.0928,519684.0
2021-10-12 14:10:00,56.36,56.58,56.34,56.55,579904.0,49.0928,49.2845,49.0754,49.2583,579904.0
2021-10-12 14:20:00,56.54,56.63,56.54,56.59,554393.0,49.2496,49.328,49.2496,49.2932,554393.0
2021-10-12 14:30:00,56.59,56.65,56.55,56.62,456462.0,49.2932,49.3454,49.2583,49.3193,456462.0
2021-10-12 14:40:00,56.62,56.68,56.6,56.66,493605.0,49.3193,49.3716,49.3019,49.3541,493605.0
2021-10-12 14:50:00,56.66,56.7,56.58,56.59,535152.0,49.3541,49.389,49.2845,49.2932,535152.0
2021-10-12 15:00:00,56.59,56.62,56.49,56.5,551389.0,49.2932,49.3193,49.2061,49.2148,551389.0
2021-10-12 15:10:00,56.5,56.62,56.43,56.51,754618.0,49.2148,49.3193,49.1538,49.2235,754618.0
2021-10-12 15:20:00,56.51,56.51,56.4,56.43,239573.0,49.2235,49.2235,49.1277,49.1538,239573.0
2021-10-12 15:30:00,56.43,56.46,56.36,56.41,413985.0,49.1538,49.1799,49.0928,49.1364,413985.0
2021-10-12 15:40:00,56.41,56.41,56.21,56.27,737994.0,49.1364,49.1364,48.9622,49.0144,737994.0
2021-10-12 15:50:00,56.28,56.45,56.22,56.4,1636409.0,49.0231,49.1712,48.9709,49.1277,1636409.0
2021-10-13 09:30:00,56.0,56.11,55.65,55.98,2186740.0,48.7793,48.8751,48.4744,48.7618,2186740.0
2021-10-13 09:40:00,55.99,56.05,55.74,55.75,1312570.0,48.7705,48.8228,48.5528,48.5615,1312570.0
2021-10-13 09:50:00,55.75,55.96,55.67,55.94,1155693.0,48.5615,48.7444,48.4918,48.727,1155693.0
2021-10-13 10:00:00,55.94,56.03,55.69,55.71,766549.0,48.727,48.8054,48.5092,48.5266,766549.0
2021-10-13 10:10:00,55.7,55.8,55.37,55.77,1548310.0,48.5179,48.605,48.2305,48.5789,1548310.0
2021-10-13 10:20:00,55.77,55.98,55.67,55.86,716235.0,48.5789,48.7618,48.4918,48.6573,716235.0
2021-10-13 10:30:00,55.86,55.97,55.76,55.81,623938.0,48.6573,48.7531,48.5702,48.6137,623938.0
2021-10-13 10:40:00,55.8,56.02,55.78,56.0,591862.0,48.605,48.7967,48.5876,48.7793,591862.0
2021-10-13 10:50:00,56.01,56.06,55.93,56.03,391242.0,48.788,48.8315,48.7183,48.8054,391242.0
2021-10-13 11:00:00,56.03,56.2,56.01,56.12,608974.0,48.8054,48.9535,48.788,48.8838,608974.0
2021-10-13 11:10:00,56.12,56.18,56.03,56.04,346893.0,48.8838,48.936,48.8054,48.8141,346893.0
2021-10-13 11:20:00,56.05,56.18,56.02,56.14,489727.0,48.8228,48.936,48.7967,48.9012,489727.0
2021-10-13 11:30:00,56.15,56.18,56.03,56.12,475387.0,48.9099,48.936,48.8054,48.8838,475387.0
2021-10-13 11:40:00,56.13,56.36,56.12,56.31,505668.0,48.8925,49.0928,48.8838,49.0493,505668.0
2021-10-13 11:50:00,56.3,56.33,56.12,56.15,487813.0,49.0406,49.0667,48.8838,48.9099,487813.0
2021-10-13 12:00:00,56.15,56.21,56.12,56.17,324561.0,48.9099,48.9622,48.8838,48.9273,324561.0
2021-10-13 12:10:00,56.17,56.25,56.16,56.24,190930.0,48.9273,48.997,48.9186,48.9883,190930.0
2021-10-13 12:20:00,56.24,56.24,56.14,56.22,171047.0,48.9883,48.9883,48.9012,48.9709,171047.0
2021-10-13 12:30:00,56.22,56.3,56.19,56.3,186312.0,48.9709,49.0406,48.9448,49.0406,186312.0
2021-10-13 12:40:00,56.29,56.45,56.29,56.33,347455.0,49.0319,49.1712,49.0319,49.0667,347455.0
2021-10-13 12:50:00,56.33,56.36,56.24,56.35,516644.0,49.0667,49.0928,48.9883,49.0841,516644.0
2021-10-13 13:00:00,56.35,56.39,56.25,56.25,472991.0,49.0841,49.119,48.997,48.997,472991.0
2021-10-13 13:10:00,56.26,56.31,56.24,56.3,274228.0,49.0057,49.0493,48.9883,49.0406,274228.0
2021-10-13 13:20:00,56.3,56.33,56.22,56.29,405905.0,49.0406,49.0667,48.9709,49.0319,405905.0
2021-10-13 13:30:00,56.28,56.35,56.27,56.31,201246.0,49.0231,49.0841,49.0144,49.0493,201246.0
2021-10-13 13:40:00,56.31,56.33,56.15,56.22,743179.0,49.0493,49.0667,48.9099,48.9709,743179.0
2021-10-13 13:50:00,56.22,56.24,56.12,56.13,567810.0,48.9709,48.9883,48.8838,48.8925,567810.0
2021-10-13 14:00:00,56.12,56.33,56.11,56.23,1136741.0,48.8838,49.0667,48.8751,48.9796,1136741.0
2021-10-13 14:10:00,56.23,56.37,56.15,56.31,486096.0,48.9796,49.1015,48.9099,49.0493,486096.0
2021-10-13 14:20:00,56.31,56.37,56.29,56.32,606854.0,49.0493,49.1015,49.0319,49.058,606854.0
2021-10-13 14:30:00,56.31,56.34,56.25,56.32,406392.0,49.0493,49.0754,48.997,49.058,406392.0
2021-10-13 14:40:00,56.32,56.33,56.22,56.28,621638.0,49.058,49.0667,48.9709,49.0231,621638.0
2021-10-13 14:50:00,56.28,56.35,56.25,56.33,174935.0,49.0231,49.0841,48.997,49.0667,174935.0
2021-10-13 15:00:00,56.33,56.6,56.32,56.6,763965.0,49.0667,49.3019,49.058,49.3019,763965.0
2021-10-13 15:10:00,56.6,56.65,56.55,56.62,1060047.0,49.3019,49.3454,49.2583,49.3193,1060047.0
2021-10-13 15:20:00,56.61,56.63,56.43,56.47,498895.0,49.3106,49.328,49.1538,49.1886,498895.0
2021-10-13 15:30:00,56.46,56.51,56.41,56.5,1198623.0,49.1799,49.2235,49.1364,49.2148,1198623.0
2021-10-13 15:40:00,56.5,56.53,56.42,56.46,773105.0,49.2148,49.2409,49.1451,49.1799,773105.0
2021-10-13 15:50:00,56.45,56.5,56.3,56.35,1931349.0,49.1712,49.2148,49.0406,49.0841,1931349.0
2021-10-14 09:30:00,57.0,57.29,56.71,56.72,2277705.0,49.6503,49.9029,49.3977,49.4064,2277705.0
2021-10-14 09:40:00,56.72,56.99,56.66,56.88,1540566.0,49.4064,49.6416,49.3541,49.5458,1540566.0
2021-10-14 09:50:00,56.88,56.88,56.68,56.81,666737.0,49.5458,49.5458,49.3716,49.4848,666737.0
2021-10-14 10:00:00,56.82,56.98,56.72,56.75,654229.0,49.4935,49.6329,49.4064,49.4325,654229.0
2021-10-14 10:10:00,56.75,56.85,56.66,56.77,739388.0,49.4325,49.5196,49.3541,49.45,739388.0
2021-10-14 10:20:00,56.78,56.9,56.73,56.79,840338.0,49.4587,49.5632,49.4151,49.4674,840338.0
2021-10-14 10:30:00,56.79,56.92,56.66,56.78,570726.0,49.4674,49.5806,49.3541,49.4587,570726.0
2021-10-14 10:40:00,56.78,56.82,56.73,56.8,467069.0,49.4587,49.4935,49.4151,49.4761,467069.0
2021-10-14 10:50:00,56.8,56.88,56.79,56.85,357443.0,49.4761,49.5458,49.4674,49.5196,357443.0
2021-10-14 11:00:00,56.84,56.84,56.48,56.62,1054636.0,49.5109,49.5109,49.1974,49.3193,1054636.0
2021-10-14 11:10:00,56.62,56.75,56.58,56.72,373806.0,49.3193,49.4325,49.2845,49.4064,373806.0
2021-10-14 11:20:00,56.71,56.75,56.59,56.69,669655.0,49.3977,49.4325,49.2932,49.3803,669655.0
2021-10-14 11:30:00,56.69,56.73,56.57,56.72,559081.0,49.3803,49.4151,49.2758,49.4064,559081.0
2021-10-14 11:40:00,56.73,56.84,56.72,56.82,424484.0,49.4151,49.5109,49.4064,49.4935,424484.0
2021-10-14 11:50:00,56.83,56.85,56.73,56.82,405923.0,49.5022,49.5196,49.4151,49.4935,405923.0
2021-10-14 12:00:00,56.83,56.88,56.71,56.74,318392.0,49.5022,49.5458,49.3977,49.4238,318392.0
2021-10-14 12:10:00,56.74,56.85,56.72,56.82,270972.0,49.4238,49.5196,49.4064,49.4935,270972.0
2021-10-14 12:20:00,56.82,56.83,56.74,56.82,243909.0,49.4935,49.5022,49.4238,49.4935,243909.0
2021-10-14 12:30:00,56.83,56.87,56.8,56.83,235785.0,49.5022,49.5371,49.4761,49.5022,235785.0
2021-10-14 12:40:00,56.84,56.86,56.81,56.84,198753.0,49.5109,49.5284,49.4848,49.5109,198753.0
2021-10-14 12:50:00,56.83,56.89,56.8,56.89,195716.0,49.5022,49.5545,49.4761,49.5545,195716.0
2021-10-14 13:00:00,56.88,56.94,56.82,56.82,308192.0,49.5458,49.598,49.4935,49.4935,308192.0
2021-10-14 13:10:00,56.83,56.88,56.81,56.86,308279.0,49.5022,49.5458,49.4848,49.5284,308279.0
2021-10-14 13:20:00,56.85,56.97,56.85,56.95,160856.0,49.5196,49.6242,49.5196,49.6068,160856.0
2021-10-14 13:30:00,56.96,57.03,56.95,56.99,309121.0,49.6155,49.6764,49.6068,49.6416,309121.0
2021-10-14 13:40:00,56.99,57.1,56.99,57.1,307049.0,49.6416,49.7374,49.6416,49.7374,307049.0
2021-10-14 13:50:00,57.1,57.11,57.02,57.04,368811.0,49.7374,49.7461,49.6677,49.6852,368811.0
2021-10-14 14:00:00,57.03,57.04,56.89,56.96,1153551.0,49.6764,49.6852,49.5545,49.6155,1153551.0
2021-10-14 14:10:00,56.95,56.98,56.91,56.98,365160.0,49.6068,49.6329,49.5719,49.6329,365160.0
2021-10-14 14:20:00,56.98,56.98,56.9,56.95,183984.0,49.6329,49.6329,49.5632,49.6068,183984.0
2021-10-14 14:30:00,56.94,57.04,56.92,57.01,199607.0,49.598,49.6852,49.5806,49.659,199607.0
2021-10-14 14:40:00,57.02,57.03,56.98,57.01,288824.0,49.6677,49.6764,49.6329,49.659,288824.0
2021-10-14 14:50:00,57.02,57.04,56.98,57.04,253342.0,49.6677,49.6852,49.6329,49.6852,253342.0
2021-10-14 15:00:00,57.04,57.08,57.0,57.02,216994.0,49.6852,49.72,49.6503,49.6677,216994.0
2021-10-14 15:10:00,57.03,57.03,56.94,56.98,265553.0,49.6764,49.6764,49.598,49.6329,265553.0
2021-10-14 15:20:00,56.97,57.0,56.92,56.95,402560.0,49.6242,49.6503,49.5806,49.6068,402560.0
2021-10-14 15:30:00,56.95,57.01,56.91,56.97,653051.0,49.6068,49.659,49.5719,49.6242,653051.0
2021-10-14 15:40:00,56.97,57.04,56.94,57.01,688266.0,49.6242,49.6852,49.598,49.659,688266.0
2021-10-14 15:50:00,57.0,57.09,56.99,57.06,1544001.0,49.6503,49.7287,49.6416,49.7026,1544001.0
2021-10-15 09:30:00,57.69,57.83,57.57,57.71,1563659.0,50.2513,50.3733,50.1468,50.2688,1563659.0
2021-10-15 09:40:00,57.71,57.91,57.67,57.74,926439.0,50.2688,50.443,50.2339,50.2949,926439.0
2021-10-15 09:50:00,57.74,57.75,57.51,57.68,716955.0,50.2949,50.3036,50.0945,50.2426,716955.0
2021-10-15 10:00:00,57.69,57.78,57.59,57.75,491229.0,50.2513,50.3297,50.1642,50.3036,491229.0
2021-10-15 10:10:00,57.75,57.79,57.62,57.68,554837.0,50.3036,50.3384,50.1904,50.2426,554837.0
2021-10-15 10:20:00,57.67,57.69,57.48,57.49,433968.0,50.2339,50.2513,50.0684,50.0771,433968.0
2021-10-15 10:30:00,57.5,57.63,57.49,57.61,485296.0,50.0858,50.1991,50.0771,50.1817,485296.0
2021-10-15 10:40:00,57.61,57.67,57.6,57.65,398672.0,50.1817,50.2339,50.1729,50.2165,398672.0
2021-10-15 10:50:00,57.65,57.66,57.44,57.46,613786.0,50.2165,50.2252,50.0336,50.051,613786.0
2021-10-15 11:00:00,57.45,57.5,57.4,57.5,284192.0,50.0423,50.0858,49.9987,50.0858,284192.0
2021-10-15 11:10:00,57.5,57.54,57.45,57.54,308497.0,50.0858,50.1207,50.0423,50.1207,308497.0
2021-10-15 11:20:00,57.54,57.58,57.52,57.53,324684.0,50.1207,50.1555,50.1033,50.112,324684.0
2021-10-15 11:30:00,57.53,57.63,57.53,57.61,438931.0,50.112,50.1991,50.112,50.1817,438931.0
2021-10-15 11:40:00,57.61,57.69,57.6,57.64,207587.0,50.1817,50.2513,50.1729,50.2078,207587.0
2021-10-15 11:50:00,57.64,57.71,57.6,57.7,218073.0,50.2078,50.2688,50.1729,50.26,218073.0
2021-10-15 12:00:00,57.71,57.71,57.64,57.66,249982.0,50.2688,50.2688,50.2078,50.2252,249982.0
2021-10-15 12:10:00,57.67,57.68,57.63,57.65,350273.0,50.2339,50.2426,50.1991,50.2165,350273.0
2021-10-15 12:20:00,57.64,57.65,57.44,57.51,624855.0,50.2078,50.2165,50.0336,50.0945,624855.0
2021-10-15 12:30:00,57.51,57.52,57.4,57.5,455529.0,50.0945,50.1033,49.9987,50.0858,455529.0
2021-10-15 12:40:00,57.5,57.56,57.47,57.53,340646.0,50.0858,50.1381,50.0597,50.112,340646.0
2021-10-15 12:50:00,57.53,57.57,57.5,57.51,182194.0,50.112,50.1468,50.0858,50.0945,182194.0
2021-10-15 13:00:00,57.51,57.52,57.45,57.51,189302.0,50.0945,50.1033,50.0423,50.0945,189302.0
2021-10-15 13:10:00,57.51,57.53,57.47,57.47,229061.0,50.0945,50.112,50.0597,50.0597,229061.0
2021-10-15 13:20:00,57.48,57.48,57.39,57.45,186878.0,50.0684,50.0684,49.99,50.0423,186878.0
2021-10-15 13:30:00,57.45,57.48,57.42,57.46,301860.0,50.0423,50.0684,50.0162,50.051,301860.0
2021-10-15 13:40:00,57.46,57.57,57.45,57.57,287130.0,50.051,50.1468,50.0423,50.1468,287130.0
2021-10-15 13:50:00,57.57,57.59,57.54,57.58,147494.0,50.1468,50.1642,50.1207,50.1555,147494.0
2021-10-15 14:00:00,57.59,57.63,57.57,57.62,209719.0,50.1642,50.1991,50.1468,50.1904,209719.0
2021-10-15 14:10:00,57.63,57.69,57.61,57.69,406343.0,50.1991,50.2513,50.1817,50.2513,406343.0
2021-10-15 14:20:00,57.68,57.71,57.65,57.66,439955.0,50.2426,50.2688,50.2165,50.2252,439955.0
2021-10-15 14:30:00,57.66,57.67,57.58,57.63,336470.0,50.2252,50.2339,50.1555,50.1991,336470.0
2021-10-15 14:40:00,57.63,57.63,57.53,57.58,187335.0,50.1991,50.1991,50.112,50.1555,187335.0
2021-10-15 14:50:00,57.58,57.6,57.53,57.58,258095.0,50.1555,50.1729,50.112,50.1555,258095.0
2021-10-15 15:00:00,57.58,57.6,57.5,57.51,339759.0,50.1555,50.1729,50.0858,50.0945,339759.0
2021-10-15 15:10:00,57.51,57.54,57.42,57.45,692409.0,50.0945,50.1207,50.0162,50.0423,692409.0
2021-10-15 15:20:00,57.45,57.53,57.4,57.46,381066.0,50.0423,50.112,49.9987,50.051,381066.0
2021-10-15 15:30:00,57.47,57.47,57.4,57.42,598247.0,50.0597,50.0597,49.9987,50.0162,598247.0
2021-10-15 15:40:00,57.42,57.46,57.41,57.42,957727.0,50.0162,50.051,50.0074,50.0162,957727.0
2021-10-15 15:50:00,57.42,57.43,57.3,57.33,2265837.0,50.0162,50.0249,49.9116,49.9378,2265837.0
2021-10-18 09:30:00,57.88,58.0,57.77,57.9,1919419.0,50.4168,50.5214,50.321,50.4343,1919419.0
2021-10-18 09:40:00,57.89,58.12,57.77,58.05,1784886.0,50.4256,50.6259,50.321,50.5649,1784886.0
2021-10-18 09:50:00,58.05,58.1,57.93,58.07,1079835.0,50.5649,50.6085,50.4604,50.5823,1079835.0
2021-10-18 10:00:00,58.06,58.21,57.95,58.08,1067572.0,50.5736,50.7043,50.4778,50.5911,1067572.0
2021-10-18 10:10:00,58.08,58.19,58.03,58.1,751587.0,50.5911,50.6869,50.5475,50.6085,751587.0
2021-10-18 10:20:00,58.09,58.13,58.0,58.0,547783.0,50.5998,50.6346,50.5214,50.5214,547783.0
2021-10-18 10:30:00,58.01,58.05,57.81,57.99,737311.0,50.5301,50.5649,50.3559,50.5127,737311.0
2021-10-18 10:40:00,57.98,58.0,57.7,57.78,1236709.0,50.5039,50.5214,50.26,50.3297,1236709.0
2021-10-18 10:50:00,57.78,57.8,57.62,57.68,734728.0,50.3297,50.3472,50.1904,50.2426,734728.0
2021-10-18 11:00:00,57.68,57.69,57.59,57.66,528718.0,50.2426,50.2513,50.1642,50.2252,528718.0
2021-10-18 11:10:00,57.65,57.79,57.61,57.78,816499.0,50.2165,50.3384,50.1817,50.3297,816499.0
2021-10-18 11:20:00,57.78,57.82,57.62,57.62,707878.0,50.3297,50.3646,50.1904,50.1904,707878.0
2021-10-18 11:30:00,57.63,57.68,57.58,57.67,529897.0,50.1991,50.2426,50.1555,50.2339,529897.0
2021-10-18 11:40:00,57.66,57.7,57.57,57.7,405251.0,50.2252,50.26,50.1468,50.26,405251.0
2021-10-18 11:50:00,57.7,57.77,57.69,57.71,356368.0,50.26,50.321,50.2513,50.2688,356368.0
2021-10-18 12:00:00,57.72,57.74,57.63,57.68,322901.0,50.2775,50.2949,50.1991,50.2426,322901.0
2021-10-18 12:10:00,57.68,57.8,57.67,57.76,667336.0,50.2426,50.3472,50.2339,50.3123,667336.0
2021-10-18 12:20:00,57.77,57.85,57.74,57.8,352119.0,50.321,50.3907,50.2949,50.3472,352119.0
2021-10-18 12:30:00,57.8,57.81,57.69,57.69,778922.0,50.3472,50.3559,50.2513,50.2513,778922.0
2021-10-18 12:40:00,57.69,57.75,57.56,57.6,759047.0,50.2513,50.3036,50.1381,50.1729,759047.0
2021-10-18 12:50:00,57.59,57.6,57.5,57.51,788845.0,50.1642,50.1729,50.0858,50.0945,788845.0
2021-10-18 13:00:00,57.51,57.56,57.47,57.51,452462.0,50.0945,50.1381,50.0597,50.0945,452462.0
2021-10-18 13:10:00,57.51,57.59,57.48,57.58,300779.0,50.0945,50.1642,50.0684,50.1555,300779.0
2021-10-18 13:20:00,57.59,57.64,57.52,57.54,418195.0,50.1642,50.2078,50.1033,50.1207,418195.0
2021-10-18 13:30:00,57.55,57.57,57.44,57.45,504414.0,50.1294,50.1468,50.0336,50.0423,504414.0
2021-10-18 13:40:00,57.45,57.46,57.3,57.31,275335.0,50.0423,50.051,49.9116,49.9203,275335.0
2021-10-18 13:50:00,57.31,57.33,57.18,57.2,752162.0,49.9203,49.9378,49.8071,49.8245,752162.0
2021-10-18 14:00:00,57.19,57.2,57.05,57.1,645221.0,49.8158,49.8245,49.6939,49.7374,645221.0
2021-10-18 14:10:00,57.11,57.15,57.05,57.14,760102.0,49.7461,49.781,49.6939,49.7723,760102.0
2021-10-18 14:20:00,57.14,57.26,57.1,57.25,500687.0,49.7723,49.8768,49.7374,49.8681,500687.0
2021-10-18 14:30:00,57.25,57.25,57.13,57.16,388842.0,49.8681,49.8681,49.7635,49.7897,388842.0
2021-10-18 14:40:00,57.15,57.18,57.08,57.11,465175.0,49.781,49.8071,49.72,49.7461,465175.0
2021-10-18 14:50:00,57.1,57.27,57.1,57.27,492520.0,49.7374,49.8855,49.7374,49.8855,492520.0
2021-10-18 15:00:00,57.26,57.32,57.15,57.16,813879.0,49.8768,49.929,49.781,49.7897,813879.0
2021-10-18 15:10:00,57.17,57.24,57.12,57.2,802950.0,49.7984,49.8594,49.7548,49.8245,802950.0
2021-10-18 15:20:00,57.2,57.26,57.17,57.2,588715.0,49.8245,49.8768,49.7984,49.8245,588715.0
2021-10-18 15:30:00,57.2,57.41,57.18,57.37,1505001.0,49.8245,50.0074,49.8071,49.9726,1505001.0
2021-10-18 15:40:00,57.37,57.41,57.32,57.36,976357.0,49.9726,50.0074,49.929,49.9639,976357.0
2021-10-18 15:50:00,57.37,57.41,57.31,57.37,1891428.0,49.9726,50.0074,49.9203,49.9726,1891428.0
2021-10-19 09:30:00,57.61,57.7,57.29,57.51,1855746.0,50.1817,50.26,49.9029,50.0945,1855746.0
2021-10-19 09:40:00,57.52,57.6,57.39,57.4,1121481.0,50.1033,50.1729,49.99,49.9987,1121481.0
2021-10-19 09:50:00,57.41,57.56,57.4,57.47,570705.0,50.0074,50.1381,49.9987,50.0597,570705.0
2021-10-19 10:00:00,57.48,57.81,57.47,57.65,783434.0,50.0684,50.3559,50.0597,50.2165,783434.0
2021-10-19 10:10:00,57.65,57.69,57.44,57.58,722010.0,50.2165,50.2513,50.0336,50.1555,722010.0
2021-10-19 10:20:00,57.57,57.58,57.42,57.49,385492.0,50.1468,50.1555,50.0162,50.0771,385492.0
2021-10-19 10:30:00,57.5,57.58,57.46,57.48,444555.0,50.0858,50.1555,50.051,50.0684,444555.0
2021-10-19 10:40:00,57.48,57.66,57.48,57.6,432805.0,50.0684,50.2252,50.0684,50.1729,432805.0
2021-10-19 10:50:00,57.6,57.73,57.59,57.64,475198.0,50.1729,50.2862,50.1642,50.2078,475198.0
2021-10-19 11:00:00,57.65,57.69,57.62,57.66,415020.0,50.2165,50.2513,50.1904,50.2252,415020.0
2021-10-19 11:10:00,57.66,57.83,57.65,57.83,370923.0,50.2252,50.3733,50.2165,50.3733,370923.0
2021-10-19 11:20:00,57.83,57.87,57.78,57.86,460869.0,50.3733,50.4081,50.3297,50.3994,460869.0
2021-10-19 11:30:00,57.86,58.04,57.84,57.97,392428.0,50.3994,50.5562,50.382,50.4952,392428.0
2021-10-19 11:40:00,57.97,58.03,57.9,58.02,1098412.0,50.4952,50.5475,50.4343,50.5388,1098412.0
2021-10-19 11:50:00,58.03,58.07,57.98,58.05,715925.0,50.5475,50.5823,50.5039,50.5649,715925.0
2021-10-19 12:00:00,58.05,58.06,58.01,58.06,231615.0,50.5649,50.5736,50.5301,50.5736,231615.0
2021-10-19 12:10:00,58.06,58.2,58.06,58.15,457764.0,50.5736,50.6956,50.5736,50.652,457764.0
2021-10-19 12:20:00,58.15,58.15,58.0,58.01,323023.0,50.652,50.652,50.5214,50.5301,323023.0
2021-10-19 12:30:00,58.01,58.06,57.95,58.04,292045.0,50.5301,50.5736,50.4778,50.5562,292045.0
2021-10-19 12:40:00,58.05,58.13,58.01,58.11,267481.0,50.5649,50.6346,50.5301,50.6172,267481.0
2021-10-19 12:50:00,58.12,58.18,58.07,58.18,321054.0,50.6259,50.6782,50.5823,50.6782,321054.0
2021-10-19 13:00:00,58.18,58.22,58.07,58.16,487239.0,50.6782,50.713,50.5823,50.6607,487239.0
2021-10-19 13:10:00,58.16,58.22,58.14,58.2,296938.0,50.6607,50.713,50.6433,50.6956,296938.0
2021-10-19 13:20:00,58.2,58.21,58.12,58.14,289373.0,50.6956,50.7043,50.6259,50.6433,289373.0
2021-10-19 13:30:00,58.14,58.18,58.1,58.15,236578.0,50.6433,50.6782,50.6085,50.652,236578.0
2021-10-19 13:40:00,58.15,58.17,58.11,58.13,162609.0,50.652,50.6694,50.6172,50.6346,162609.0
2021-10-19 13:50:00,58.13,58.17,58.02,58.07,380221.0,50.6346,50.6694,50.5388,50.5823,380221.0
2021-10-19 14:00:00,58.06,58.06,57.91,57.94,328486.0,50.5736,50.5736,50.443,50.4691,328486.0
2021-10-19 14:10:00,57.94,57.99,57.94,57.97,158859.0,50.4691,50.5127,50.4691,50.4952,158859.0
2021-10-19 14:20:00,57.97,57.97,57.86,57.89,307829.0,50.4952,50.4952,50.3994,50.4256,307829.0
2021-10-19 14:30:00,57.89,57.89,57.68,57.76,461446.0,50.4256,50.4256,50.2426,50.3123,461446.0
2021-10-19 14:40:00,57.76,57.9,57.73,57.89,441669.0,50.3123,50.4343,50.2862,50.4256,441669.0
2021-10-19 14:50:00,57.9,57.97,57.88,57.92,459644.0,50.4343,50.4952,50.4168,50.4517,459644.0
2021-10-19 15:00:00,57.92,57.96,57.88,57.95,299436.0,50.4517,50.4865,50.4168,50.4778,299436.0
2021-10-19 15:10:00,57.95,57.99,57.86,57.98,406124.0,50.4778,50.5127,50.3994,50.5039,406124.0
2021-10-19 15:20:00,57.98,58.01,57.89,57.95,383176.0,50.5039,50.5301,50.4256,50.4778,383176.0
2021-10-19 15:30:00,57.95,57.99,57.84,57.97,735772.0,50.4778,50.5127,50.382,50.4952,735772.0
2021-10-19 15:40:00,57.97,57.97,57.89,57.9,644637.0,50.4952,50.4952,50.4256,50.4343,644637.0
2021-10-19 15:50:00,57.9,58.02,57.88,58.01,1198146.0,50.4343,50.5388,50.4168,50.5301,1198146.0
2021-10-20 09:30:00,57.58,57.59,57.35,57.45,1422398.0,50.1555,50.1642,49.9552,50.0423,1422398.0
2021-10-20 09:40:00,57.46,57.76,57.45,57.68,942171.0,50.051,50.3123,50.0423,50.2426,942171.0
2021-10-20 09:50:00,57.68,57.84,57.67,57.79,694683.0,50.2426,50.382,50.2339,50.3384,694683.0
2021-10-20 10:00:00,57.78,57.83,57.66,57.74,490960.0,50.3297,50.3733,50.2252,50.2949,490960.0
2021-10-20 10:10:00,57.73,57.84,57.73,57.76,375955.0,50.2862,50.382,50.2862,50.3123,375955.0
2021-10-20 10:20:00,57.77,57.91,57.75,57.89,608121.0,50.321,50.443,50.3036,50.4256,608121.0
2021-10-20 10:30:00,57.89,58.21,57.89,58.19,1363443.0,50.4256,50.7043,50.4256,50.6869,1363443.0
2021-10-20 10:40:00,58.2,58.27,58.18,58.23,2037817.0,50.6956,50.7566,50.6782,50.7217,2037817.0
2021-10-20 10:50:00,58.23,58.27,58.05,58.07,866910.0,50.7217,50.7566,50.5649,50.5823,866910.0
2021-10-20 11:00:00,58.07,58.13,58.03,58.09,614885.0,50.5823,50.6346,50.5475,50.5998,614885.0
2021-10-20 11:10:00,58.09,58.1,57.89,57.98,571500.0,50.5998,50.6085,50.4256,50.5039,571500.0
2021-10-20 11:20:00,57.98,58.03,57.9,57.93,557715.0,50.5039,50.5475,50.4343,50.4604,557715.0
2021-10-20 11:30:00,57.94,58.0,57.9,57.9,381195.0,50.4691,50.5214,50.4343,50.4343,381195.0
2021-10-20 11:40:00,57.9,57.92,57.84,57.91,543732.0,50.4343,50.4517,50.382,50.443,543732.0
2021-10-20 11:50:00,57.91,58.0,57.9,57.98,299402.0,50.443,50.5214,50.4343,50.5039,299402.0
2021-10-20 12:00:00,57.98,58.06,57.98,58.04,332316.0,50.5039,50.5736,50.5039,50.5562,332316.0
2021-10-20 12:10:00,58.05,58.11,58.04,58.08,466216.0,50.5649,50.6172,50.5562,50.5911,466216.0
2021-10-20 12:20:00,58.08,58.15,58.06,58.15,619537.0,50.5911,50.652,50.5736,50.652,619537.0
2021-10-20 12:30:00,58.15,58.19,58.08,58.08,230027.0,50.652,50.6869,50.5911,50.5911,230027.0
2021-10-20 12:40:00,58.09,58.11,58.05,58.07,299873.0,50.5998,50.6172,50.5649,50.5823,299873.0
2021-10-20 12:50:00,58.06,58.07,58.01,58.03,304757.0,50.5736,50.5823,50.5301,50.5475,304757.0
2021-10-20 13:00:00,58.03,58.05,57.93,57.94,443551.0,50.5475,50.5649,50.4604,50.4691,443551.0
2021-10-20 13:10:00,57.94,58.07,57.94,57.96,369943.0,50.4691,50.5823,50.4691,50.4865,369943.0
2021-10-20 13:20:00,57.96,58.05,57.88,58.04,317316.0,50.4865,50.5649,50.4168,50.5562,317316.0
2021-10-20 13:30:00,58.04,58.08,57.97,58.06,279666.0,50.5562,50.5911,50.4952,50.5736,279666.0
2021-10-20 13:40:00,58.07,58.09,58.0,58.02,452347.0,50.5823,50.5998,50.5214,50.5388,452347.0
2021-10-20 13:50:00,58.03,58.09,57.99,58.08,146768.0,50.5475,50.5998,50.5127,50.5911,146768.0
2021-10-20 14:00:00,58.08,58.19,58.04,58.18,425091.0,50.5911,50.6869,50.5562,50.6782,425091.0
2021-10-20 14:10:00,58.19,58.24,58.17,58.23,262172.0,50.6869,50.7304,50.6694,50.7217,262172.0
2021-10-20 14:20:00,58.24,58.28,58.21,58.28,311111.0,50.7304,50.7653,50.7043,50.7653,311111.0
2021-10-20 14:30:00,58.28,58.33,58.25,58.3,381744.0,50.7653,50.8088,50.7391,50.7827,381744.0
2021-10-20 14:40:00,58.3,58.36,58.27,58.32,358852.0,50.7827,50.8349,50.7566,50.8001,358852.0
2021-10-20 14:50:00,58.33,58.38,58.32,58.36,298238.0,50.8088,50.8524,50.8001,50.8349,298238.0
2021-10-20 15:00:00,58.36,58.41,58.34,58.41,294118.0,50.8349,50.8785,50.8175,50.8785,294118.0
2021-10-20 15:10:00,58.41,58.41,58.35,58.39,240290.0,50.8785,50.8785,50.8262,50.8611,240290.0
2021-10-20 15:20:00,58.39,58.46,58.34,58.43,778490.0,50.8611,50.9221,50.8175,50.8959,778490.0
2021-10-20 15:30:00,58.43,58.49,58.36,58.37,523055.0,50.8959,50.9482,50.8349,50.8437,523055.0
2021-10-20 15:40:00,58.38,58.45,58.36,58.37,742548.0,50.8524,50.9133,50.8349,50.8437,742548.0
2021-10-20 15:50:00,58.37,58.5,58.35,58.49,1455362.0,50.8437,50.9569,50.8262,50.9482,1455362.0
2021-10-21 09:30:00,58.04,58.23,57.93,58.1,1323002.0,50.5562,50.7217,50.4604,50.6085,1323002.0
2021-10-21 09:40:00,58.11,58.25,57.93,58.19,1265750.0,50.6172,50.7391,50.4604,50.6869,1265750.0
2021-10-21 09:50:00,58.18,58.2,57.9,58.14,735608.0,50.6782,50.6956,50.4343,50.6433,735608.0
2021-10-21 10:00:00,58.14,58.21,58.06,58.13,704859.0,50.6433,50.7043,50.5736,50.6346,704859.0
2021-10-21 10:10:00,58.14,58.21,57.97,58.08,566122.0,50.6433,50.7043,50.4952,50.5911,566122.0
2021-10-21 10:20:00,58.08,58.12,57.98,58.08,414147.0,50.5911,50.6259,50.5039,50.5911,414147.0
2021-10-21 10:30:00,58.07,58.14,58.0,58.07,432767.0,50.5823,50.6433,50.5214,50.5823,432767.0
2021-10-21 10:40:00,58.07,58.09,57.99,58.09,476081.0,50.5823,50.5998,50.5127,50.5998,476081.0
2021-10-21 10:50:00,58.08,58.09,57.68,57.7,1109147.0,50.5911,50.5998,50.2426,50.26,1109147.0
2021-10-21 11:00:00,57.7,57.71,57.2,57.24,1701585.0,50.26,50.2688,49.8245,49.8594,1701585.0
2021-10-21 11:10:00,57.24,57.31,57.07,57.23,1742603.0,49.8594,49.9203,49.7113,49.8507,1742603.0
2021-10-21 11:20:00,57.23,57.4,57.21,57.24,732659.0,49.8507,49.9987,49.8332,49.8594,732659.0
2021-10-21 11:30:00,57.24,57.35,57.14,57.34,1062243.0,49.8594,49.9552,49.7723,49.9465,1062243.0
2021-10-21 11:40:00,57.35,57.38,57.27,57.38,615612.0,49.9552,49.9813,49.8855,49.9813,615612.0
2021-10-21 11:50:00,57.38,57.49,57.38,57.46,394181.0,49.9813,50.0771,49.9813,50.051,394181.0
2021-10-21 12:00:00,57.46,57.53,57.41,57.46,358954.0,50.051,50.112,50.0074,50.051,358954.0
2021-10-21 12:10:00,57.45,57.49,57.34,57.37,301007.0,50.0423,50.0771,49.9465,49.9726,301007.0
2021-10-21 12:20:00,57.37,57.51,57.34,57.49,470627.0,49.9726,50.0945,49.9465,50.0771,470627.0
2021-10-21 12:30:00,57.48,57.51,57.46,57.49,215684.0,50.0684,50.0945,50.051,50.0771,215684.0
2021-10-21 12:40:00,57.5,57.53,57.4,57.41,304130.0,50.0858,50.112,49.9987,50.0074,304130.0
2021-10-21 12:50:00,57.41,57.47,57.34,57.41,400452.0,50.0074,50.0597,49.9465,50.0074,400452.0
2021-10-21 13:00:00,57.41,57.47,57.37,57.39,257749.0,50.0074,50.0597,49.9726,49.99,257749.0
2021-10-21 13:10:00,57.39,57.39,57.3,57.34,525415.0,49.99,49.99,49.9116,49.9465,525415.0
2021-10-21 13:20:00,57.34,57.38,57.29,57.3,391864.0,49.9465,49.9813,49.9029,49.9116,391864.0
2021-10-21 13:30:00,57.3,57.3,57.19,57.2,372556.0,49.9116,49.9116,49.8158,49.8245,372556.0
2021-10-21 13:40:00,57.2,57.21,57.09,57.1,551990.0,49.8245,49.8332,49.7287,49.7374,551990.0
2021-10-21 13:50:00,57.1,57.11,56.94,57.03,879015.0,49.7374,49.7461,49.598,49.6764,879015.0
2021-10-21 14:00:00,57.03,57.21,57.02,57.19,701263.0,49.6764,49.8332,49.6677,49.8158,701263.0
2021-10-21 14:10:00,57.18,57.27,57.14,57.26,386500.0,49.8071,49.8855,49.7723,49.8768,386500.0
2021-10-21 14:20:00,57.26,57.29,57.21,57.25,422000.0,49.8768,49.9029,49.8332,49.8681,422000.0
2021-10-21 14:30:00,57.25,57.29,57.2,57.21,425141.0,49.8681,49.9029,49.8245,49.8332,425141.0
2021-10-21 14:40:00,57.2,57.31,57.17,57.3,425776.0,49.8245,49.9203,49.7984,49.9116,425776.0
2021-10-21 14:50:00,57.3,57.33,57.25,57.28,377633.0,49.9116,49.9378,49.8681,49.8942,377633.0
2021-10-21 15:00:00,57.28,57.37,57.28,57.36,524352.0,49.8942,49.9726,49.8942,49.9639,524352.0
2021-10-21 15:10:00,57.35,57.38,57.3,57.36,421034.0,49.9552,49.9813,49.9116,49.9639,421034.0
2021-10-21 15:20:00,57.36,57.42,57.31,57.33,859419.0,49.9639,50.0162,49.9203,49.9378,859419.0
2021-10-21 15:30:00,57.33,57.44,57.32,57.38,1197834.0,49.9378,50.0336,49.929,49.9813,1197834.0
2021-10-21 15:40:00,57.38,57.41,57.33,57.36,895668.0,49.9813,50.0074,49.9378,49.9639,895668.0
2021-10-21 15:50:00,57.36,57.43,57.33,57.42,2653567.0,49.9639,50.0249,49.9378,50.0162,2653567.0
2021-10-22 09:30:00,57.61,57.99,57.53,57.8,1313849.0,50.1817,50.5127,50.112,50.3472,1313849.0
2021-10-22 09:40:00,57.8,57.91,57.72,57.77,719440.0,50.3472,50.443,50.2775,50.321,719440.0
2021-10-22 09:50:00,57.78,57.89,57.74,57.75,628718.0,50.3297,50.4256,50.2949,50.3036,628718.0
2021-10-22 10:00:00,57.74,57.77,57.36,57.51,721957.0,50.2949,50.321,49.9639,50.0945,721957.0
2021-10-22 10:10:00,57.51,57.72,57.49,57.67,555646.0,50.0945,50.2775,50.0771,50.2339,555646.0
2021-10-22 10:20:00,57.67,57.75,57.63,57.71,399857.0,50.2339,50.3036,50.1991,50.2688,399857.0
2021-10-22 10:30:00,57.71,57.81,57.67,57.73,267648.0,50.2688,50.3559,50.2339,50.2862,267648.0
2021-10-22 10:40:00,57.73,57.79,57.6,57.6,277275.0,50.2862,50.3384,50.1729,50.1729,277275.0
2021-10-22 10:50:00,57.6,57.65,57.45,57.55,472765.0,50.1729,50.2165,50.0423,50.1294,472765.0
2021-10-22 11:00:00,57.54,57.81,57.54,57.79,541110.0,50.1207,50.3559,50.1207,50.3384,541110.0
2021-10-22 11:10:00,57.78,57.78,57.59,57.66,287998.0,50.3297,50.3297,50.1642,50.2252,287998.0
2021-10-22 11:20:00,57.67,57.67,57.45,57.52,749607.0,50.2339,50.2339,50.0423,50.1033,749607.0
2021-10-22 11:30:00,57.52,57.52,57.19,57.21,808095.0,50.1033,50.1033,49.8158,49.8332,808095.0
2021-10-22 11:40:00,57.2,57.27,57.12,57.15,566174.0,49.8245,49.8855,49.7548,49.781,566174.0
2021-10-22 11:50:00,57.14,57.25,57.07,57.2,395964.0,49.7723,49.8681,49.7113,49.8245,395964.0
2021-10-22 12:00:00,57.21,57.39,57.2,57.36,361637.0,49.8332,49.99,49.8245,49.9639,361637.0
2021-10-22 12:10:00,57.36,57.51,57.33,57.48,1018715.0,49.9639,50.0945,49.9378,50.0684,1018715.0
2021-10-22 12:20:00,57.48,57.5,57.42,57.47,320659.0,50.0684,50.0858,50.0162,50.0597,320659.0
2021-10-22 12:30:00,57.47,57.55,57.45,57.47,263754.0,50.0597,50.1294,50.0423,50.0597,263754.0
2021-10-22 12:40:00,57.48,57.64,57.46,57.62,531805.0,50.0684,50.2078,50.051,50.1904,531805.0
2021-10-22 12:50:00,57.62,57.67,57.57,57.59,399418.0,50.1904,50.2339,50.1468,50.1642,399418.0
2021-10-22 13:00:00,57.59,57.65,57.53,57.65,361384.0,50.1642,50.2165,50.112,50.2165,361384.0
2021-10-22 13:10:00,57.65,57.7,57.56,57.68,389321.0,50.2165,50.26,50.1381,50.2426,389321.0
2021-10-22 13:20:00,57.69,57.69,57.62,57.64,466280.0,50.2513,50.2513,50.1904,50.2078,466280.0
2021-10-22 13:30:00,57.64,57.78,57.63,57.77,217550.0,50.2078,50.3297,50.1991,50.321,217550.0
2021-10-22 13:40:00,57.77,57.85,57.75,57.76,251767.0,50.321,50.3907,50.3036,50.3123,251767.0
2021-10-22 13:50:00,57.76,57.78,57.71,57.72,193502.0,50.3123,50.3297,50.2688,50.2775,193502.0
2021-10-22 14:00:00,57.72,57.83,57.7,57.79,284846.0,50.2775,50.3733,50.26,50.3384,284846.0
2021-10-22 14:10:00,57.78,57.82,57.71,57.74,198545.0,50.3297,50.3646,50.2688,50.2949,198545.0
2021-10-22 14:20:00,57.74,57.83,57.7,57.82,232782.0,50.2949,50.3733,50.26,50.3646,232782.0
2021-10-22 14:30:00,57.82,57.91,57.8,57.84,530983.0,50.3646,50.443,50.3472,50.382,530983.0
2021-10-22 14:40:00,57.84,57.88,57.8,57.83,553976.0,50.382,50.4168,50.3472,50.3733,553976.0
2021-10-22 14:50:00,57.84,57.85,57.75,57.78,247616.0,50.382,50.3907,50.3036,50.3297,247616.0
2021-10-22 15:00:00,57.77,57.8,57.7,57.78,448621.0,50.321,50.3472,50.26,50.3297,448621.0
2021-10-22 15:10:00,57.78,57.82,57.73,57.75,370083.0,50.3297,50.3646,50.2862,50.3036,370083.0
2021-10-22 15:20:00,57.76,57.87,57.75,57.86,417305.0,50.3123,50.4081,50.3036,50.3994,417305.0
2021-10-22 15:30:00,57.86,57.95,57.85,57.93,804768.0,50.3994,50.4778,50.3907,50.4604,804768.0
2021-10-22 15:40:00,57.93,57.95,57.59,57.92,699638.0,50.4604,50.4778,50.1642,50.4517,699638.0
2021-10-22 15:50:00,57.92,58.0,57.89,57.95,1332642.0,50.4517,50.5214,50.4256,50.4778,1332642.0
2021-10-25 09:30:00,58.63,58.79,58.42,58.7,1875555.0,51.0701,51.2095,50.8872,51.1311,1875555.0
2021-10-25 09:40:00,58.71,58.74,58.5,58.57,1033141.0,51.1398,51.1659,50.9569,51.0179,1033141.0
2021-10-25 09:50:00,58.56,58.98,58.48,58.91,801307.0,51.0092,51.375,50.9395,51.314,801307.0
2021-10-25 10:00:00,58.91,59.12,58.89,59.0,883714.0,51.314,51.497,51.2966,51.3924,883714.0
2021-10-25 10:10:00,58.99,59.07,58.83,58.95,528503.0,51.3837,51.4534,51.2443,51.3489,528503.0
2021-10-25 10:20:00,58.94,58.98,58.81,58.85,545618.0,51.3402,51.375,51.2269,51.2618,545618.0
2021-10-25 10:30:00,58.85,58.9,58.77,58.8,473499.0,51.2618,51.3053,51.1921,51.2182,473499.0
2021-10-25 10:40:00,58.79,58.84,58.65,58.79,869915.0,51.2095,51.2531,51.0876,51.2095,869915.0
2021-10-25 10:50:00,58.8,58.85,58.74,58.84,368520.0,51.2182,51.2618,51.1659,51.2531,368520.0
2021-10-25 11:00:00,58.84,58.84,58.69,58.71,564441.0,51.2531,51.2531,51.1224,51.1398,564441.0
2021-10-25 11:10:00,58.71,58.95,58.71,58.95,331406.0,51.1398,51.3489,51.1398,51.3489,331406.0
2021-10-25 11:20:00,58.95,58.98,58.8,58.93,347491.0,51.3489,51.375,51.2182,51.3315,347491.0
2021-10-25 11:30:00,58.93,58.93,58.75,58.78,398487.0,51.3315,51.3315,51.1747,51.2008,398487.0
2021-10-25 11:40:00,58.77,58.93,58.74,58.9,321121.0,51.1921,51.3315,51.1659,51.3053,321121.0
2021-10-25 11:50:00,58.9,58.92,58.78,58.8,576581.0,51.3053,51.3227,51.2008,51.2182,576581.0
2021-10-25 12:00:00,58.8,58.83,58.72,58.74,383782.0,51.2182,51.2443,51.1485,51.1659,383782.0
2021-10-25 12:10:00,58.74,58.79,58.73,58.77,331371.0,51.1659,51.2095,51.1572,51.1921,331371.0
2021-10-25 12:20:00,58.76,58.77,58.54,58.55,444313.0,51.1834,51.1921,50.9917,51.0004,444313.0
2021-10-25 12:30:00,58.55,58.57,58.35,58.43,633874.0,51.0004,51.0179,50.8262,50.8959,633874.0
2021-10-25 12:40:00,58.43,58.59,58.42,58.57,514506.0,50.8959,51.0353,50.8872,51.0179,514506.0
2021-10-25 12:50:00,58.56,58.57,58.46,58.46,442189.0,51.0092,51.0179,50.9221,50.9221,442189.0
2021-10-25 13:00:00,58.47,58.61,58.45,58.61,338318.0,50.9308,51.0527,50.9133,51.0527,338318.0
2021-10-25 13:10:00,58.61,58.7,58.54,58.7,340658.0,51.0527,51.1311,50.9917,51.1311,340658.0
2021-10-25 13:20:00,58.7,58.74,58.66,58.72,569792.0,51.1311,51.1659,51.0963,51.1485,569792.0
2021-10-25 13:30:00,58.72,58.73,58.6,58.64,406459.0,51.1485,51.1572,51.044,51.0788,406459.0
2021-10-25 13:40:00,58.63,58.72,58.63,58.72,688999.0,51.0701,51.1485,51.0701,51.1485,688999.0
2021-10-25 13:50:00,58.71,58.76,58.67,58.74,392378.0,51.1398,51.1834,51.105,51.1659,392378.0
2021-10-25 14:00:00,58.74,58.78,58.66,58.67,274368.0,51.1659,51.2008,51.0963,51.105,274368.0
2021-10-25 14:10:00,58.68,58.68,58.55,58.58,242958.0,51.1137,51.1137,51.0004,51.0266,242958.0
2021-10-25 14:20:00,58.59,58.71,58.58,58.71,342871.0,51.0353,51.1398,51.0266,51.1398,342871.0
2021-10-25 14:30:00,58.7,58.71,58.6,58.64,428997.0,51.1311,51.1398,51.044,51.0788,428997.0
2021-10-25 14:40:00,58.63,58.69,58.62,58.66,296814.0,51.0701,51.1224,51.0614,51.0963,296814.0
2021-10-25 14:50:00,58.66,58.78,58.66,58.76,410391.0,51.0963,51.2008,51.0963,51.1834,410391.0
2021-10-25 15:00:00,58.76,58.8,58.74,58.77,973535.0,51.1834,51.2182,51.1659,51.1921,973535.0
2021-10-25 15:10:00,58.78,58.78,58.66,58.69,452188.0,51.2008,51.2008,51.0963,51.1224,452188.0
2021-10-25 15:20:00,58.69,58.77,58.68,58.77,447684.0,51.1224,51.1921,51.1137,51.1921,447684.0
2021-10-25 15:30:00,58.77,58.79,58.7,58.74,564035.0,51.1921,51.2095,51.1311,51.1659,564035.0
2021-10-25 15:40:00,58.73,58.79,58.69,58.7,1131539.0,51.1572,51.2095,51.1224,51.1311,1131539.0
2021-10-25 15:50:00,58.71,58.8,58.66,58.8,1689868.0,51.1398,51.2182,51.0963,51.2182,1689868.0
2021-10-26 09:30:00,59.0,59.04,58.81,58.98,1985083.0,51.3924,51.4273,51.2269,51.375,1985083.0
2021-10-26 09:40:00,58.98,59.21,58.85,59.2,793686.0,51.375,51.5753,51.2618,51.5666,793686.0
2021-10-26 09:50:00,59.21,59.27,59.1,59.12,590772.0,51.5753,51.6276,51.4795,51.497,590772.0
2021-10-26 10:00:00,59.11,59.33,59.01,59.22,1771048.0,51.4882,51.6799,51.4011,51.5841,1771048.0
2021-10-26 10:10:00,59.23,59.31,59.2,59.3,522312.0,51.5928,51.6625,51.5666,51.6537,522312.0
2021-10-26 10:20:00,59.3,59.41,59.23,59.26,512081.0,51.6537,51.7496,51.5928,51.6189,512081.0
2021-10-26 10:30:00,59.27,59.29,59.13,59.29,566189.0,51.6276,51.645,51.5057,51.645,566189.0
2021-10-26 10:40:00,59.28,59.32,59.17,59.31,374405.0,51.6363,51.6712,51.5405,51.6625,374405.0
2021-10-26 10:50:00,59.31,59.37,59.28,59.33,651612.0,51.6625,51.7147,51.6363,51.6799,651612.0
2021-10-26 11:00:00,59.33,59.36,59.17,59.22,455776.0,51.6799,51.706,51.5405,51.5841,455776.0
2021-10-26 11:10:00,59.22,59.29,59.16,59.28,551631.0,51.5841,51.645,51.5318,51.6363,551631.0
2021-10-26 11:20:00,59.28,59.33,59.25,59.3,270025.0,51.6363,51.6799,51.6102,51.6537,270025.0
2021-10-26 11:30:00,59.3,59.32,59.2,59.31,468637.0,51.6537,51.6712,51.5666,51.6625,468637.0
2021-10-26 11:40:00,59.31,59.37,59.29,59.31,359197.0,51.6625,51.7147,51.645,51.6625,359197.0
2021-10-26 11:50:00,59.31,59.39,59.24,59.25,278688.0,51.6625,51.7321,51.6015,51.6102,278688.0
2021-10-26 12:00:00,59.25,59.3,59.09,59.14,668624.0,51.6102,51.6537,51.4708,51.5144,668624.0
2021-10-26 12:10:00,59.14,59.23,59.09,59.21,231193.0,51.5144,51.5928,51.4708,51.5753,231193.0
2021-10-26 12:20:00,59.21,59.21,59.11,59.16,223989.0,51.5753,51.5753,51.4882,51.5318,223989.0
2021-10-26 12:30:00,59.16,59.17,58.94,58.95,284593.0,51.5318,51.5405,51.3402,51.3489,284593.0
2021-10-26 12:40:00,58.95,58.96,58.77,58.78,586686.0,51.3489,51.3576,51.1921,51.2008,586686.0
2021-10-26 12:50:00,58.78,58.92,58.78,58.9,668212.0,51.2008,51.3227,51.2008,51.3053,668212.0
2021-10-26 13:00:00,58.89,59.05,58.86,59.02,245325.0,51.2966,51.436,51.2705,51.4098,245325.0
2021-10-26 13:10:00,59.02,59.03,58.95,59.01,329879.0,51.4098,51.4186,51.3489,51.4011,329879.0
2021-10-26 13:20:00,59.01,59.03,58.91,58.98,403244.0,51.4011,51.4186,51.314,51.375,403244.0
2021-10-26 13:30:00,58.98,59.09,58.96,59.07,196159.0,51.375,51.4708,51.3576,51.4534,196159.0
2021-10-26 13:40:00,59.07,59.11,59.0,59.09,289472.0,51.4534,51.4882,51.3924,51.4708,289472.0
2021-10-26 13:50:00,59.09,59.18,59.06,59.16,217539.0,51.4708,51.5492,51.4447,51.5318,217539.0
2021-10-26 14:00:00,59.16,59.24,59.15,59.21,538547.0,51.5318,51.6015,51.5231,51.5753,538547.0
2021-10-26 14:10:00,59.21,59.32,59.2,59.32,252035.0,51.5753,51.6712,51.5666,51.6712,252035.0
2021-10-26 14:20:00,59.32,59.33,59.22,59.29,562127.0,51.6712,51.6799,51.5841,51.645,562127.0
2021-10-26 14:30:00,59.29,59.33,59.25,59.26,270936.0,51.645,51.6799,51.6102,51.6189,270936.0
2021-10-26 14:40:00,59.26,59.3,59.22,59.23,218286.0,51.6189,51.6537,51.5841,51.5928,218286.0
2021-10-26 14:50:00,59.23,59.28,59.22,59.25,219123.0,51.5928,51.6363,51.5841,51.6102,219123.0
2021-10-26 15:00:00,59.25,59.32,59.25,59.32,464717.0,51.6102,51.6712,51.6102,51.6712,464717.0
2021-10-26 15:10:00,59.31,59.36,59.28,59.3,301199.0,51.6625,51.706,51.6363,51.6537,301199.0
2021-10-26 15:20:00,59.3,59.32,59.23,59.26,426003.0,51.6537,51.6712,51.5928,51.6189,426003.0
2021-10-26 15:30:00,59.26,59.3,59.18,59.21,561469.0,51.6189,51.6537,51.5492,51.5753,561469.0
2021-10-26 15:40:00,59.21,59.23,59.16,59.17,571828.0,51.5753,51.5928,51.5318,51.5405,571828.0
2021-10-26 15:50:00,59.18,59.19,59.11,59.13,1351457.0,51.5492,51.5579,51.4882,51.5057,1351457.0
2021-10-27 09:30:00,58.45,58.63,57.93,58.28,2540526.0,50.9133,51.0701,50.4604,50.7653,2540526.0
2021-10-27 09:40:00,58.27,58.47,58.15,58.3,1118706.0,50.7566,50.9308,50.652,50.7827,1118706.0
2021-10-27 09:50:00,58.29,58.53,58.26,58.48,804546.0,50.774,50.983,50.7478,50.9395,804546.0
2021-10-27 10:00:00,58.48,58.79,58.44,58.77,741753.0,50.9395,51.2095,50.9046,51.1921,741753.0
2021-10-27 10:10:00,58.77,58.82,58.6,58.65,669145.0,51.1921,51.2356,51.044,51.0876,669145.0
2021-10-27 10:20:00,58.66,58.75,58.35,58.36,504514.0,51.0963,51.1747,50.8262,50.8349,504514.0
2021-10-27 10:30:00,58.36,58.51,58.17,58.18,1044990.0,50.8349,50.9656,50.6694,50.6782,1044990.0
2021-10-27 10:40:00,58.19,58.24,58.04,58.14,722094.0,50.6869,50.7304,50.5562,50.6433,722094.0
2021-10-27 10:50:00,58.13,58.27,58.07,58.24,616789.0,50.6346,50.7566,50.5823,50.7304,616789.0
2021-10-27 11:00:00,58.24,58.46,58.23,58.38,788952.0,50.7304,50.9221,50.7217,50.8524,788952.0
2021-10-27 11:10:00,58.37,58.4,58.29,58.31,295797.0,50.8437,50.8698,50.774,50.7914,295797.0
2021-10-27 11:20:00,58.31,58.32,58.05,58.15,426095.0,50.7914,50.8001,50.5649,50.652,426095.0
2021-10-27 11:30:00,58.14,58.23,58.12,58.2,536138.0,50.6433,50.7217,50.6259,50.6956,536138.0
2021-10-27 11:40:00,58.2,58.33,58.12,58.13,520590.0,50.6956,50.8088,50.6259,50.6346,520590.0
2021-10-27 11:50:00,58.13,58.17,57.99,58.04,875249.0,50.6346,50.6694,50.5127,50.5562,875249.0
2021-10-27 12:00:00,58.04,58.06,57.9,58.02,936403.0,50.5562,50.5736,50.4343,50.5388,936403.0
2021-10-27 12:10:00,58.03,58.08,57.93,57.98,607017.0,50.5475,50.5911,50.4604,50.5039,607017.0
2021-10-27 12:20:00,57.99,58.04,57.96,58.0,312914.0,50.5127,50.5562,50.4865,50.5214,312914.0
2021-10-27 12:30:00,57.99,57.99,57.69,57.69,1466533.0,50.5127,50.5127,50.2513,50.2513,1466533.0
2021-10-27 12:40:00,57.7,57.77,57.64,57.76,836988.0,50.26,50.321,50.2078,50.3123,836988.0
2021-10-27 12:50:00,57.75,57.84,57.74,57.82,486127.0,50.3036,50.382,50.2949,50.3646,486127.0
2021-10-27 13:00:00,57.82,57.84,57.72,57.84,347855.0,50.3646,50.382,50.2775,50.382,347855.0
2021-10-27 13:10:00,57.85,57.87,57.76,57.83,467765.0,50.3907,50.4081,50.3123,50.3733,467765.0
2021-10-27 13:20:00,57.83,57.84,57.75,57.75,338524.0,50.3733,50.382,50.3036,50.3036,338524.0
2021-10-27 13:30:00,57.75,57.78,57.65,57.75,466148.0,50.3036,50.3297,50.2165,50.3036,466148.0
2021-10-27 13:40:00,57.74,57.84,57.72,57.73,521443.0,50.2949,50.382,50.2775,50.2862,521443.0
2021-10-27 13:50:00,57.73,57.85,57.72,57.85,376457.0,50.2862,50.3907,50.2775,50.3907,376457.0
2021-10-27 14:00:00,57.84,57.84,57.77,57.81,553264.0,50.382,50.382,50.321,50.3559,553264.0
2021-10-27 14:10:00,57.81,57.88,57.8,57.81,819898.0,50.3559,50.4168,50.3472,50.3559,819898.0
2021-10-27 14:20:00,57.82,57.88,57.76,57.77,294300.0,50.3646,50.4168,50.3123,50.321,294300.0
2021-10-27 14:30:00,57.77,57.78,57.7,57.72,239912.0,50.321,50.3297,50.26,50.2775,239912.0
2021-10-27 14:40:00,57.72,57.73,57.66,57.7,341978.0,50.2775,50.2862,50.2252,50.26,341978.0
2021-10-27 14:50:00,57.7,57.7,57.56,57.59,480573.0,50.26,50.26,50.1381,50.1642,480573.0
2021-10-27 15:00:00,57.6,57.6,57.43,57.44,599267.0,50.1729,50.1729,50.0249,50.0336,599267.0
2021-10-27 15:10:00,57.44,57.45,57.31,57.33,756740.0,50.0336,50.0423,49.9203,49.9378,756740.0
2021-10-27 15:20:00,57.33,57.55,57.32,57.52,650490.0,49.9378,50.1294,49.929,50.1033,650490.0
2021-10-27 15:30:00,57.51,57.62,57.41,57.62,949821.0,50.0945,50.1904,50.0074,50.1904,949821.0
2021-10-27 15:40:00,57.62,57.64,57.56,57.63,1423054.0,50.1904,50.2078,50.1381,50.1991,1423054.0
2021-10-27 15:50:00,57.62,57.63,57.44,57.44,2678353.0,50.1904,50.1991,50.0336,50.0336,2678353.0
2021-10-28 09:30:00,57.12,57.76,57.12,57.74,2218687.0,49.7548,50.3123,49.7548,50.2949,2218687.0
2021-10-28 09:40:00,57.74,57.79,57.39,57.54,1257127.0,50.2949,50.3384,49.99,50.1207,1257127.0
2021-10-28 09:50:00,57.55,57.77,57.53,57.63,1018960.0,50.1294,50.321,50.112,50.1991,1018960.0
2021-10-28 10:00:00,57.63,57.66,57.29,57.3,714864.0,50.1991,50.2252,49.9029,49.9116,714864.0
2021-10-28 10:10:00,57.29,57.51,57.28,57.4,861835.0,49.9029,50.0945,49.8942,49.9987,861835.0
2021-10-28 10:20:00,57.4,57.69,57.36,57.67,708304.0,49.9987,50.2513,49.9639,50.2339,708304.0
2021-10-28 10:30:00,57.67,57.68,57.47,57.49,309403.0,50.2339,50.2426,50.0597,50.0771,309403.0
2021-10-28 10:40:00,57.49,57.56,57.41,57.47,358776.0,50.0771,50.1381,50.0074,50.0597,358776.0
2021-10-28 10:50:00,57.48,57.62,57.47,57.53,278282.0,50.0684,50.1904,50.0597,50.112,278282.0
2021-10-28 11:00:00,57.54,57.56,57.4,57.44,306401.0,50.1207,50.1381,49.9987,50.0336,306401.0
2021-10-28 11:10:00,57.44,57.52,57.25,57.32,371223.0,50.0336,50.1033,49.8681,49.929,371223.0
2021-10-28 11:20:00,57.32,57.4,57.29,57.36,245905.0,49.929,49.9987,49.9029,49.9639,245905.0
2021-10-28 11:30:00,57.35,57.52,57.35,57.52,531010.0,49.9552,50.1033,49.9552,50.1033,531010.0
2021-10-28 11:40:00,57.52,57.53,57.38,57.38,340713.0,50.1033,50.112,49.9813,49.9813,340713.0
2021-10-28 11:50:00,57.39,57.42,57.32,57.38,258640.0,49.99,50.0162,49.929,49.9813,258640.0
2021-10-28 12:00:00,57.38,57.41,57.32,57.37,207512.0,49.9813,50.0074,49.929,49.9726,207512.0
2021-10-28 12:10:00,57.37,57.39,57.29,57.38,264709.0,49.9726,49.99,49.9029,49.9813,264709.0
2021-10-28 12:20:00,57.38,57.42,57.28,57.29,255594.0,49.9813,50.0162,49.8942,49.9029,255594.0
2021-10-28 12:30:00,57.3,57.34,57.24,57.25,265258.0,49.9116,49.9465,49.8594,49.8681,265258.0
2021-10-28 12:40:00,57.26,57.43,57.22,57.43,286521.0,49.8768,50.0249,49.8419,50.0249,286521.0
2021-10-28 12:50:00,57.43,57.52,57.39,57.43,486712.0,50.0249,50.1033,49.99,50.0249,486712.0
2021-10-28 13:00:00,57.43,57.49,57.43,57.46,332212.0,50.0249,50.0771,50.0249,50.051,332212.0
2021-10-28 13:10:00,57.46,57.51,57.41,57.42,207261.0,50.051,50.0945,50.0074,50.0162,207261.0
2021-10-28 13:20:00,57.42,57.43,57.37,57.42,201594.0,50.0162,50.0249,49.9726,50.0162,201594.0
2021-10-28 13:30:00,57.42,57.58,57.41,57.58,292887.0,50.0162,50.1555,50.0074,50.1555,292887.0
2021-10-28 13:40:00,57.58,57.6,57.51,57.53,180954.0,50.1555,50.1729,50.0945,50.112,180954.0
2021-10-28 13:50:00,57.53,57.58,57.51,57.51,127538.0,50.112,50.1555,50.0945,50.0945,127538.0
2021-10-28 14:00:00,57.52,57.65,57.52,57.65,300597.0,50.1033,50.2165,50.1033,50.2165,300597.0
2021-10-28 14:10:00,57.65,57.79,57.63,57.79,285295.0,50.2165,50.3384,50.1991,50.3384,285295.0
2021-10-28 14:20:00,57.79,57.8,57.71,57.75,418512.0,50.3384,50.3472,50.2688,50.3036,418512.0
2021-10-28 14:30:00,57.75,57.75,57.63,57.66,233750.0,50.3036,50.3036,50.1991,50.2252,233750.0
2021-10-28 14:40:00,57.67,57.68,57.61,57.68,231140.0,50.2339,50.2426,50.1817,50.2426,231140.0
2021-10-28 14:50:00,57.68,57.74,57.63,57.65,316928.0,50.2426,50.2949,50.1991,50.2165,316928.0
2021-10-28 15:00:00,57.64,57.67,57.57,57.64,352609.0,50.2078,50.2339,50.1468,50.2078,352609.0
2021-10-28 15:10:00,57.64,57.7,57.6,57.7,343509.0,50.2078,50.26,50.1729,50.26,343509.0
2021-10-28 15:20:00,57.7,57.73,57.62,57.64,416532.0,50.26,50.2862,50.1904,50.2078,416532.0
2021-10-28 15:30:00,57.65,57.78,57.64,57.74,522577.0,50.2165,50.3297,50.2078,50.2949,522577.0
2021-10-28 15:40:00,57.74,57.85,57.74,57.81,790181.0,50.2949,50.3907,50.2949,50.3559,790181.0
2021-10-28 15:50:00,57.81,57.9,57.81,57.84,2112128.0,50.3559,50.4343,50.3559,50.382,2112128.0
2021-10-29 09:30:00,58.14,58.27,57.9,58.22,1799072.0,50.6433,50.7566,50.4343,50.713,1799072.0
2021-10-29 09:40:00,58.21,58.22,57.89,58.05,1081457.0,50.7043,50.713,50.4256,50.5649,1081457.0
2021-10-29 09:50:00,58.06,58.08,57.87,57.94,813040.0,50.5736,50.5911,50.4081,50.4691,813040.0
2021-10-29 10:00:00,57.92,58.02,57.71,57.75,843389.0,50.4517,50.5388,50.2688,50.3036,843389.0
2021-10-29 10:10:00,57.73,57.75,57.23,57.3,1445036.0,50.2862,50.3036,49.8507,49.9116,1445036.0
2021-10-29 10:20:00,57.3,57.53,57.29,57.41,824272.0,49.9116,50.112,49.9029,50.0074,824272.0
2021-10-29 10:30:00,57.4,57.57,57.36,57.55,597693.0,49.9987,50.1468,49.9639,50.1294,597693.0
2021-10-29 10:40:00,57.55,57.73,57.53,57.72,433223.0,50.1294,50.2862,50.112,50.2775,433223.0
2021-10-29 10:50:00,57.71,57.77,57.66,57.76,365930.0,50.2688,50.321,50.2252,50.3123,365930.0
2021-10-29 11:00:00,57.75,57.8,57.69,57.79,272218.0,50.3036,50.3472,50.2513,50.3384,272218.0
2021-10-29 11:10:00,57.79,57.86,57.68,57.76,315214.0,50.3384,50.3994,50.2426,50.3123,315214.0
2021-10-29 11:20:00,57.78,57.8,57.69,57.73,209094.0,50.3297,50.3472,50.2513,50.2862,209094.0
2021-10-29 11:30:00,57.72,57.77,57.62,57.64,525085.0,50.2775,50.321,50.1904,50.2078,525085.0
2021-10-29 11:40:00,57.64,57.66,57.39,57.41,324529.0,50.2078,50.2252,49.99,50.0074,324529.0
2021-10-29 11:50:00,57.42,57.58,57.39,57.47,605769.0,50.0162,50.1555,49.99,50.0597,605769.0
2021-10-29 12:00:00,57.47,57.57,57.46,57.56,327676.0,50.0597,50.1468,50.051,50.1381,327676.0
2021-10-29 12:10:00,57.56,57.71,57.55,57.66,462151.0,50.1381,50.2688,50.1294,50.2252,462151.0
2021-10-29 12:20:00,57.66,57.69,57.51,57.59,534369.0,50.2252,50.2513,50.0945,50.1642,534369.0
2021-10-29 12:30:00,57.59,57.64,57.54,57.63,408001.0,50.1642,50.2078,50.1207,50.1991,408001.0
2021-10-29 12:40:00,57.63,57.68,57.54,57.6,314219.0,50.1991,50.2426,50.1207,50.1729,314219.0
2021-10-29 12:50:00,57.61,57.66,57.44,57.49,317254.0,50.1817,50.2252,50.0336,50.0771,317254.0
2021-10-29 13:00:00,57.49,57.54,57.44,57.54,277286.0,50.0771,50.1207,50.0336,50.1207,277286.0
2021-10-29 13:10:00,57.55,57.55,57.33,57.34,381770.0,50.1294,50.1294,49.9378,49.9465,381770.0
2021-10-29 13:20:00,57.33,57.38,57.3,57.35,355627.0,49.9378,49.9813,49.9116,49.9552,355627.0
2021-10-29 13:30:00,57.35,57.38,57.31,57.36,159684.0,49.9552,49.9813,49.9203,49.9639,159684.0
2021-10-29 13:40:00,57.37,57.42,57.31,57.38,195975.0,49.9726,50.0162,49.9203,49.9813,195975.0
2021-10-29 13:50:00,57.39,57.47,57.36,57.44,145134.0,49.99,50.0597,49.9639,50.0336,145134.0
2021-10-29 14:00:00,57.44,57.47,57.39,57.46,254505.0,50.0336,50.0597,49.99,50.051,254505.0
2021-10-29 14:10:00,57.46,57.49,57.38,57.45,268783.0,50.051,50.0771,49.9813,50.0423,268783.0
2021-10-29 14:20:00,57.45,57.46,57.31,57.37,312043.0,50.0423,50.051,49.9203,49.9726,312043.0
2021-10-29 14:30:00,57.37,57.38,57.3,57.33,228959.0,49.9726,49.9813,49.9116,49.9378,228959.0
2021-10-29 14:40:00,57.32,57.41,57.31,57.38,218371.0,49.929,50.0074,49.9203,49.9813,218371.0
2021-10-29 14:50:00,57.38,57.47,57.37,57.43,170324.0,49.9813,50.0597,49.9726,50.0249,170324.0
2021-10-29 15:00:00,57.43,57.45,57.36,57.37,261715.0,50.0249,50.0423,49.9639,49.9726,261715.0
2021-10-29 15:10:00,57.37,57.43,57.3,57.34,525395.0,49.9726,50.0249,49.9116,49.9465,525395.0
2021-10-29 15:20:00,57.34,57.39,57.31,57.34,393934.0,49.9465,49.99,49.9203,49.9465,393934.0
2021-10-29 15:30:00,57.34,57.48,57.33,57.45,478694.0,49.9465,50.0684,49.9378,50.0423,478694.0
2021-10-29 15:40:00,57.45,57.65,57.45,57.58,687046.0,50.0423,50.2165,50.0423,50.1555,687046.0
2021-10-29 15:50:00,57.59,57.62,57.45,57.45,1576180.0,50.1642,50.1904,50.0423,50.0423,1576180.0
2021-11-01 09:30:00,58.04,58.38,57.96,58.37,1886415.0,50.5562,50.8524,50.4865,50.8437,1886415.0
2021-11-01 09:40:00,58.36,58.45,58.26,58.32,1285893.0,50.8349,50.9133,50.7478,50.8001,1285893.0
2021-11-01 09:50:00,58.32,58.35,58.12,58.13,937535.0,50.8001,50.8262,50.6259,50.6346,937535.0
2021-11-01 10:00:00,58.12,58.2,57.88,58.17,1271625.0,50.6259,50.6956,50.4168,50.6694,1271625.0
2021-11-01 10:10:00,58.16,58.42,58.09,58.38,532936.0,50.6607,50.8872,50.5998,50.8524,532936.0
2021-11-01 10:20:00,58.38,58.45,58.27,58.34,630538.0,50.8524,50.9133,50.7566,50.8175,630538.0
2021-11-01 10:30:00,58.34,58.45,58.28,58.4,878699.0,50.8175,50.9133,50.7653,50.8698,878699.0
2021-11-01 10:40:00,58.41,58.43,58.25,58.3,528235.0,50.8785,50.8959,50.7391,50.7827,528235.0
2021-11-01 10:50:00,58.29,58.42,58.23,58.41,441913.0,50.774,50.8872,50.7217,50.8785,441913.0
2021-11-01 11:00:00,58.41,58.45,58.34,58.39,431291.0,50.8785,50.9133,50.8175,50.8611,431291.0
2021-11-01 11:10:00,58.38,58.43,58.33,58.42,294815.0,50.8524,50.8959,50.8088,50.8872,294815.0
2021-11-01 11:20:00,58.41,58.45,58.33,58.39,357627.0,50.8785,50.9133,50.8088,50.8611,357627.0
2021-11-01 11:30:00,58.38,58.5,58.38,58.41,475765.0,50.8524,50.9569,50.8524,50.8785,475765.0
2021-11-01 11:40:00,58.4,58.49,58.37,58.42,321392.0,50.8698,50.9482,50.8437,50.8872,321392.0
2021-11-01 11:50:00,58.43,58.49,58.36,58.48,300263.0,50.8959,50.9482,50.8349,50.9395,300263.0
2021-11-01 12:00:00,58.49,58.57,58.45,58.55,491136.0,50.9482,51.0179,50.9133,51.0004,491136.0
2021-11-01 12:10:00,58.56,58.59,58.45,58.5,512081.0,51.0092,51.0353,50.9133,50.9569,512081.0
2021-11-01 12:20:00,58.5,58.51,58.39,58.43,287021.0,50.9569,50.9656,50.8611,50.8959,287021.0
2021-11-01 12:30:00,58.43,58.45,58.35,58.42,360862.0,50.8959,50.9133,50.8262,50.8872,360862.0
2021-11-01 12:40:00,58.42,58.49,58.37,58.43,390648.0,50.8872,50.9482,50.8437,50.8959,390648.0
2021-11-01 12:50:00,58.43,58.53,58.42,58.53,308654.0,50.8959,50.983,50.8872,50.983,308654.0
2021-11-01 13:00:00,58.53,58.54,58.48,58.54,443769.0,50.983,50.9917,50.9395,50.9917,443769.0
2021-11-01 13:10:00,58.54,58.55,58.49,58.52,273806.0,50.9917,51.0004,50.9482,50.9743,273806.0
2021-11-01 13:20:00,58.51,58.54,58.35,58.37,280535.0,50.9656,50.9917,50.8262,50.8437,280535.0
2021-11-01 13:30:00,58.37,58.53,58.36,58.52,634387.0,50.8437,50.983,50.8349,50.9743,634387.0
2021-11-01 13:40:00,58.52,58.52,58.38,58.44,304645.0,50.9743,50.9743,50.8524,50.9046,304645.0
2021-11-01 13:50:00,58.44,58.48,58.36,58.37,251512.0,50.9046,50.9395,50.8349,50.8437,251512.0
2021-11-01 14:00:00,58.37,58.46,58.31,58.41,814181.0,50.8437,50.9221,50.7914,50.8785,814181.0
2021-11-01 14:10:00,58.41,58.46,58.34,58.38,1048391.0,50.8785,50.9221,50.8175,50.8524,1048391.0
2021-11-01 14:20:00,58.38,58.44,58.35,58.43,288044.0,50.8524,50.9046,50.8262,50.8959,288044.0
2021-11-01 14:30:00,58.42,58.46,58.4,58.43,233866.0,50.8872,50.9221,50.8698,50.8959,233866.0
2021-11-01 14:40:00,58.43,58.54,58.41,58.51,251938.0,50.8959,50.9917,50.8785,50.9656,251938.0
2021-11-01 14:50:00,58.5,58.57,58.48,58.55,307815.0,50.9569,51.0179,50.9395,51.0004,307815.0
2021-11-01 15:00:00,58.54,58.59,58.5,58.57,329608.0,50.9917,51.0353,50.9569,51.0179,329608.0
2021-11-01 15:10:00,58.57,58.6,58.53,58.54,252815.0,51.0179,51.044,50.983,50.9917,252815.0
2021-11-01 15:20:00,58.54,58.62,58.44,58.45,400611.0,50.9917,51.0614,50.9046,50.9133,400611.0
2021-11-01 15:30:00,58.45,58.51,58.44,58.5,668552.0,50.9133,50.9656,50.9046,50.9569,668552.0
2021-11-01 15:40:00,58.5,58.58,58.45,58.47,595611.0,50.9569,51.0266,50.9133,50.9308,595611.0
2021-11-01 15:50:00,58.47,58.52,58.4,58.45,1339710.0,50.9308,50.9743,50.8698,50.9133,1339710.0
2021-11-02 09:30:00,58.12,58.41,57.96,58.23,1479222.0,50.6259,50.8785,50.4865,50.7217,1479222.0
2021-11-02 09:40:00,58.23,58.36,58.04,58.08,840987.0,50.7217,50.8349,50.5562,50.5911,840987.0
2021-11-02 09:50:00,58.1,58.29,58.07,58.21,542402.0,50.6085,50.774,50.5823,50.7043,542402.0
2021-11-02 10:00:00,58.21,58.5,58.11,58.49,514417.0,50.7043,50.9569,50.6172,50.9482,514417.0
2021-11-02 10:10:00,58.49,58.57,58.37,58.38,571152.0,50.9482,51.0179,50.8437,50.8524,571152.0
2021-11-02 10:20:00,58.39,58.42,58.13,58.17,406932.0,50.8611,50.8872,50.6346,50.6694,406932.0
2021-11-02 10:30:00,58.16,58.22,58.1,58.21,309829.0,50.6607,50.713,50.6085,50.7043,309829.0
2021-11-02 10:40:00,58.2,58.24,58.06,58.07,345507.0,50.6956,50.7304,50.5736,50.5823,345507.0
2021-11-02 10:50:00,58.07,58.12,57.92,57.94,331448.0,50.5823,50.6259,50.4517,50.4691,331448.0
2021-11-02 11:00:00,57.95,58.11,57.9,58.0,346078.0,50.4778,50.6172,50.4343,50.5214,346078.0
2021-11-02 11:10:00,58.01,58.08,57.95,58.04,288024.0,50.5301,50.5911,50.4778,50.5562,288024.0
2021-11-02 11:20:00,58.03,58.16,58.0,58.14,274347.0,50.5475,50.6607,50.5214,50.6433,274347.0
2021-11-02 11:30:00,58.14,58.16,58.0,58.01,213005.0,50.6433,50.6607,50.5214,50.5301,213005.0
2021-11-02 11:40:00,58.02,58.11,57.96,57.98,307928.0,50.5388,50.6172,50.4865,50.5039,307928.0
2021-11-02 11:50:00,57.97,57.99,57.73,57.75,516834.0,50.4952,50.5127,50.2862,50.3036,516834.0
2021-11-02 12:00:00,57.75,57.88,57.72,57.83,540748.0,50.3036,50.4168,50.2775,50.3733,540748.0
2021-11-02 12:10:00,57.83,57.98,57.8,57.96,282338.0,50.3733,50.5039,50.3472,50.4865,282338.0
2021-11-02 12:20:00,57.96,57.98,57.83,57.88,245739.0,50.4865,50.5039,50.3733,50.4168,245739.0
2021-11-02 12:30:00,57.88,57.98,57.88,57.93,188036.0,50.4168,50.5039,50.4168,50.4604,188036.0
2021-11-02 12:40:00,57.93,57.98,57.84,57.97,216243.0,50.4604,50.5039,50.382,50.4952,216243.0
2021-11-02 12:50:00,57.97,57.98,57.8,57.83,202703.0,50.4952,50.5039,50.3472,50.3733,202703.0
2021-11-02 13:00:00,57.83,57.89,57.81,57.88,265229.0,50.3733,50.4256,50.3559,50.4168,265229.0
2021-11-02 13:10:00,57.88,58.04,57.86,58.03,411753.0,50.4168,50.5562,50.3994,50.5475,411753.0
2021-11-02 13:20:00,58.03,58.08,57.97,58.01,241511.0,50.5475,50.5911,50.4952,50.5301,241511.0
2021-11-02 13:30:00,58.0,58.01,57.95,57.99,198342.0,50.5214,50.5301,50.4778,50.5127,198342.0
2021-11-02 13:40:00,57.99,58.0,57.92,57.93,160881.0,50.5127,50.5214,50.4517,50.4604,160881.0
2021-11-02 13:50:00,57.93,57.96,57.9,57.9,161121.0,50.4604,50.4865,50.4343,50.4343,161121.0
2021-11-02 14:00:00,57.91,57.97,57.85,57.87,223455.0,50.443,50.4952,50.3907,50.4081,223455.0
2021-11-02 14:10:00,57.87,57.96,57.86,57.94,229667.0,50.4081,50.4865,50.3994,50.4691,229667.0
2021-11-02 14:20:00,57.94,57.94,57.86,57.88,201567.0,50.4691,50.4691,50.3994,50.4168,201567.0
2021-11-02 14:30:00,57.88,57.9,57.83,57.88,234064.0,50.4168,50.4343,50.3733,50.4168,234064.0
2021-11-02 14:40:00,57.89,57.94,57.88,57.93,209144.0,50.4256,50.4691,50.4168,50.4604,209144.0
2021-11-02 14:50:00,57.93,57.94,57.85,57.88,245423.0,50.4604,50.4691,50.3907,50.4168,245423.0
2021-11-02 15:00:00,57.89,57.93,57.83,57.85,226112.0,50.4256,50.4604,50.3733,50.3907,226112.0
2021-11-02 15:10:00,57.86,57.94,57.85,57.92,293850.0,50.3994,50.4691,50.3907,50.4517,293850.0
2021-11-02 15:20:00,57.93,58.0,57.87,58.0,508157.0,50.4604,50.5214,50.4081,50.5214,508157.0
2021-11-02 15:30:00,57.99,58.01,57.92,57.93,347725.0,50.5127,50.5301,50.4517,50.4604,347725.0
2021-11-02 15:40:00,57.93,57.97,57.92,57.94,592538.0,50.4604,50.4952,50.4517,50.4691,592538.0
2021-11-02 15:50:00,57.94,57.95,57.86,57.91,1259470.0,50.4691,50.4778,50.3994,50.443,1259470.0
2021-11-03 09:30:00,57.21,57.47,57.06,57.14,2404311.0,49.8332,50.0597,49.7026,49.7723,2404311.0
2021-11-03 09:40:00,57.14,57.37,56.97,57.26,1791297.0,49.7723,49.9726,49.6242,49.8768,1791297.0
2021-11-03 09:50:00,57.26,57.63,57.19,57.61,775070.0,49.8768,50.1991,49.8158,50.1817,775070.0
2021-11-03 10:00:00,57.62,57.82,57.56,57.81,1135017.0,50.1904,50.3646,50.1381,50.3559,1135017.0
2021-11-03 10:10:00,57.8,57.95,57.73,57.9,567173.0,50.3472,50.4778,50.2862,50.4343,567173.0
2021-11-03 10:20:00,57.89,58.03,57.81,57.98,517325.0,50.4256,50.5475,50.3559,50.5039,517325.0
2021-11-03 10:30:00,57.97,57.98,57.77,57.79,543128.0,50.4952,50.5039,50.321,50.3384,543128.0
2021-11-03 10:40:00,57.78,57.96,57.75,57.86,476243.0,50.3297,50.4865,50.3036,50.3994,476243.0
2021-11-03 10:50:00,57.86,57.89,57.73,57.73,272477.0,50.3994,50.4256,50.2862,50.2862,272477.0
2021-11-03 11:00:00,57.74,57.8,57.63,57.66,348261.0,50.2949,50.3472,50.1991,50.2252,348261.0
2021-11-03 11:10:00,57.67,57.68,57.61,57.67,240179.0,50.2339,50.2426,50.1817,50.2339,240179.0
2021-11-03 11:20:00,57.67,57.71,57.5,57.63,370731.0,50.2339,50.2688,50.0858,50.1991,370731.0
2021-11-03 11:30:00,57.63,57.73,57.62,57.71,314164.0,50.1991,50.2862,50.1904,50.2688,314164.0
2021-11-03 11:40:00,57.71,57.72,57.54,57.56,508580.0,50.2688,50.2775,50.1207,50.1381,508580.0
2021-11-03 11:50:00,57.55,57.61,57.49,57.56,261271.0,50.1294,50.1817,50.0771,50.1381,261271.0
2021-11-03 12:00:00,57.55,57.56,57.44,57.46,201442.0,50.1294,50.1381,50.0336,50.051,201442.0
2021-11-03 12:10:00,57.46,57.51,57.4,57.48,246026.0,50.051,50.0945,49.9987,50.0684,246026.0
2021-11-03 12:20:00,57.49,57.51,57.33,57.34,313439.0,50.0771,50.0945,49.9378,49.9465,313439.0
2021-11-03 12:30:00,57.33,57.45,57.32,57.43,262285.0,49.9378,50.0423,49.929,50.0249,262285.0
2021-11-03 12:40:00,57.43,57.44,57.36,57.43,185550.0,50.0249,50.0336,49.9639,50.0249,185550.0
2021-11-03 12:50:00,57.42,57.43,57.33,57.4,138418.0,50.0162,50.0249,49.9378,49.9987,138418.0
2021-11-03 13:00:00,57.4,57.43,57.37,57.37,226444.0,49.9987,50.0249,49.9726,49.9726,226444.0
2021-11-03 13:10:00,57.38,57.42,57.35,57.36,221470.0,49.9813,50.0162,49.9552,49.9639,221470.0
2021-11-03 13:20:00,57.35,57.41,57.33,57.38,252984.0,49.9552,50.0074,49.9378,49.9813,252984.0
2021-11-03 13:30:00,57.38,57.38,57.25,57.3,212045.0,49.9813,49.9813,49.8681,49.9116,212045.0
2021-11-03 13:40:00,57.3,57.35,57.16,57.18,358991.0,49.9116,49.9552,49.7897,49.8071,358991.0
2021-11-03 13:50:00,57.19,57.24,57.13,57.21,207100.0,49.8158,49.8594,49.7635,49.8332,207100.0
2021-11-03 14:00:00,57.2,57.51,57.18,57.49,558418.0,49.8245,50.0945,49.8071,50.0771,558418.0
2021-11-03 14:10:00,57.49,57.61,57.42,57.59,375763.0,50.0771,50.1817,50.0162,50.1642,375763.0
2021-11-03 14:20:00,57.59,57.59,57.49,57.5,300261.0,50.1642,50.1642,50.0771,50.0858,300261.0
2021-11-03 14:30:00,57.5,57.6,57.43,57.45,319208.0,50.0858,50.1729,50.0249,50.0423,319208.0
2021-11-03 14:40:00,57.45,57.63,57.44,57.63,401654.0,50.0423,50.1991,50.0336,50.1991,401654.0
2021-11-03 14:50:00,57.63,57.67,57.44,57.44,665643.0,50.1991,50.2339,50.0336,50.0336,665643.0
2021-11-03 15:00:00,57.45,57.62,57.45,57.6,632889.0,50.0423,50.1904,50.0423,50.1729,632889.0
2021-11-03 15:10:00,57.6,57.67,57.58,57.64,381803.0,50.1729,50.2339,50.1555,50.2078,381803.0
2021-11-03 15:20:00,57.64,57.65,57.52,57.57,472090.0,50.2078,50.2165,50.1033,50.1468,472090.0
2021-11-03 15:30:00,57.58,57.59,57.31,57.35,1271115.0,50.1555,50.1642,49.9203,49.9552,1271115.0
2021-11-03 15:40:00,57.34,57.4,57.28,57.4,787824.0,49.9465,49.9987,49.8942,49.9987,787824.0
2021-11-03 15:50:00,57.41,57.47,57.34,57.43,1379099.0,50.0074,50.0597,49.9465,50.0249,1379099.0
2021-11-04 09:30:00,58.28,58.43,57.99,58.03,1839201.0,50.7653,50.8959,50.5127,50.5475,1839201.0
2021-11-04 09:40:00,58.03,58.25,58.01,58.14,1627958.0,50.5475,50.7391,50.5301,50.6433,1627958.0
2021-11-04 09:50:00,58.13,58.16,58.01,58.02,948112.0,50.6346,50.6607,50.5301,50.5388,948112.0
2021-11-04 10:00:00,58.02,58.15,57.9,57.98,1086362.0,50.5388,50.652,50.4343,50.5039,1086362.0
2021-11-04 10:10:00,57.98,58.06,57.62,57.65,1141212.0,50.5039,50.5736,50.1904,50.2165,1141212.0
2021-11-04 10:20:00,57.65,57.7,57.35,57.44,1115762.0,50.2165,50.26,49.9552,50.0336,1115762.0
2021-11-04 10:30:00,57.45,57.74,57.45,57.71,1226931.0,50.0423,50.2949,50.0423,50.2688,1226931.0
2021-11-04 10:40:00,57.71,57.76,57.61,57.7,557964.0,50.2688,50.3123,50.1817,50.26,557964.0
2021-11-04 10:50:00,57.69,57.69,57.51,57.61,619146.0,50.2513,50.2513,50.0945,50.1817,619146.0
2021-11-04 11:00:00,57.6,57.62,57.5,57.53,582458.0,50.1729,50.1904,50.0858,50.112,582458.0
2021-11-04 11:10:00,57.53,57.66,57.33,57.39,900975.0,50.112,50.2252,49.9378,49.99,900975.0
2021-11-04 11:20:00,57.38,57.39,57.22,57.3,640089.0,49.9813,49.99,49.8419,49.9116,640089.0
2021-11-04 11:30:00,57.3,57.47,57.29,57.47,685942.0,49.9116,50.0597,49.9029,50.0597,685942.0
2021-11-04 11:40:00,57.48,57.5,57.36,57.37,488246.0,50.0684,50.0858,49.9639,49.9726,488246.0
2021-11-04 11:50:00,57.37,57.53,57.3,57.49,403880.0,49.9726,50.112,49.9116,50.0771,403880.0
2021-11-04 12:00:00,57.49,57.66,57.49,57.62,475057.0,50.0771,50.2252,50.0771,50.1904,475057.0
2021-11-04 12:10:00,57.61,57.62,57.44,57.52,339835.0,50.1817,50.1904,50.0336,50.1033,339835.0
2021-11-04 12:20:00,57.52,57.53,57.35,57.36,896652.0,50.1033,50.112,49.9552,49.9639,896652.0
2021-11-04 12:30:00,57.37,57.46,57.35,57.39,469182.0,49.9726,50.051,49.9552,49.99,469182.0
2021-11-04 12:40:00,57.39,57.44,57.36,57.38,290404.0,49.99,50.0336,49.9639,49.9813,290404.0
2021-11-04 12:50:00,57.38,57.46,57.34,57.36,306083.0,49.9813,50.051,49.9465,49.9639,306083.0
2021-11-04 13:00:00,57.36,57.37,57.24,57.32,683682.0,49.9639,49.9726,49.8594,49.929,683682.0
2021-11-04 13:10:00,57.31,57.36,57.27,57.29,447315.0,49.9203,49.9639,49.8855,49.9029,447315.0
2021-11-04 13:20:00,57.28,57.42,57.24,57.41,473872.0,49.8942,50.0162,49.8594,50.0074,473872.0
2021-11-04 13:30:00,57.42,57.45,57.23,57.24,232579.0,50.0162,50.0423,49.8507,49.8594,232579.0
2021-11-04 13:40:00,57.23,57.37,57.21,57.24,433018.0,49.8507,49.9726,49.8332,49.8594,433018.0
2021-11-04 13:50:00,57.24,57.35,57.23,57.31,392232.0,49.8594,49.9552,49.8507,49.9203,392232.0
2021-11-04 14:00:00,57.31,57.39,57.27,57.36,620763.0,49.9203,49.99,49.8855,49.9639,620763.0
2021-11-04 14:10:00,57.36,57.36,57.16,57.21,338858.0,49.9639,49.9639,49.7897,49.8332,338858.0
2021-11-04 14:20:00,57.21,57.24,57.08,57.16,544583.0,49.8332,49.8594,49.72,49.7897,544583.0
2021-11-04 14:30:00,57.16,57.17,57.06,57.08,668503.0,49.7897,49.7984,49.7026,49.72,668503.0
2021-11-04 14:40:00,57.07,57.22,57.07,57.22,558246.0,49.7113,49.8419,49.7113,49.8419,558246.0
2021-11-04 14:50:00,57.21,57.25,57.16,57.18,354161.0,49.8332,49.8681,49.7897,49.8071,354161.0
2021-11-04 15:00:00,57.18,57.2,56.99,57.08,490099.0,49.8071,49.8245,49.6416,49.72,490099.0
2021-11-04 15:10:00,57.08,57.23,57.06,57.22,995081.0,49.72,49.8507,49.7026,49.8419,995081.0
2021-11-04 15:20:00,57.22,57.43,57.21,57.4,1231754.0,49.8419,50.0249,49.8332,49.9987,1231754.0
2021-11-04 15:30:00,57.4,57.52,57.39,57.48,879619.0,49.9987,50.1033,49.99,50.0684,879619.0
2021-11-04 15:40:00,57.48,57.49,57.4,57.41,1226925.0,50.0684,50.0771,49.9987,50.0074,1226925.0
2021-11-04 15:50:00,57.41,57.51,57.36,57.5,2295448.0,50.0074,50.0945,49.9639,50.0858,2295448.0
2021-11-05 09:30:00,58.3,58.36,57.98,58.06,1899693.0,50.7827,50.8349,50.5039,50.5736,1899693.0
2021-11-05 09:40:00,58.06,58.25,57.98,58.21,1123416.0,50.5736,50.7391,50.5039,50.7043,1123416.0
2021-11-05 09:50:00,58.21,58.27,57.8,57.81,1049473.0,50.7043,50.7566,50.3472,50.3559,1049473.0
2021-11-05 10:00:00,57.8,58.03,57.77,57.89,729998.0,50.3472,50.5475,50.321,50.4256,729998.0
2021-11-05 10:10:00,57.88,58.14,57.86,58.04,581264.0,50.4168,50.6433,50.3994,50.5562,581264.0
2021-11-05 10:20:00,58.04,58.11,57.91,57.93,697743.0,50.5562,50.6172,50.443,50.4604,697743.0
2021-11-05 10:30:00,57.93,58.01,57.84,57.86,329685.0,50.4604,50.5301,50.382,50.3994,329685.0
2021-11-05 10:40:00,57.86,58.11,57.78,58.1,375117.0,50.3994,50.6172,50.3297,50.6085,375117.0
2021-11-05 10:50:00,58.11,58.11,57.85,57.95,400143.0,50.6172,50.6172,50.3907,50.4778,400143.0
2021-11-05 11:00:00,57.95,58.15,57.91,58.11,393780.0,50.4778,50.652,50.443,50.6172,393780.0
2021-11-05 11:10:00,58.11,58.17,58.09,58.14,189361.0,50.6172,50.6694,50.5998,50.6433,189361.0
2021-11-05 11:20:00,58.14,58.17,58.07,58.15,253497.0,50.6433,50.6694,50.5823,50.652,253497.0
2021-11-05 11:30:00,58.15,58.21,58.12,58.19,520910.0,50.652,50.7043,50.6259,50.6869,520910.0
2021-11-05 11:40:00,58.19,58.22,58.09,58.18,364887.0,50.6869,50.713,50.5998,50.6782,364887.0
2021-11-05 11:50:00,58.18,58.23,58.1,58.21,349459.0,50.6782,50.7217,50.6085,50.7043,349459.0
2021-11-05 12:00:00,58.22,58.27,58.18,58.23,288991.0,50.713,50.7566,50.6782,50.7217,288991.0
2021-11-05 12:10:00,58.23,58.27,58.18,58.25,216547.0,50.7217,50.7566,50.6782,50.7391,216547.0
2021-11-05 12:20:00,58.25,58.31,58.22,58.28,213216.0,50.7391,50.7914,50.713,50.7653,213216.0
2021-11-05 12:30:00,58.28,58.33,58.23,58.32,371269.0,50.7653,50.8088,50.7217,50.8001,371269.0
2021-11-05 12:40:00,58.33,58.38,58.29,58.36,206060.0,50.8088,50.8524,50.774,50.8349,206060.0
2021-11-05 12:50:00,58.36,58.49,58.35,58.47,373071.0,50.8349,50.9482,50.8262,50.9308,373071.0
2021-11-05 13:00:00,58.47,58.5,58.42,58.43,317348.0,50.9308,50.9569,50.8872,50.8959,317348.0
2021-11-05 13:10:00,58.43,58.47,58.31,58.42,390021.0,50.8959,50.9308,50.7914,50.8872,390021.0
2021-11-05 13:20:00,58.42,58.46,58.26,58.26,283912.0,50.8872,50.9221,50.7478,50.7478,283912.0
2021-11-05 13:30:00,58.26,58.39,58.25,58.35,351307.0,50.7478,50.8611,50.7391,50.8262,351307.0
2021-11-05 13:40:00,58.36,58.37,58.21,58.29,437314.0,50.8349,50.8437,50.7043,50.774,437314.0
2021-11-05 13:50:00,58.28,58.43,58.27,58.41,291215.0,50.7653,50.8959,50.7566,50.8785,291215.0
2021-11-05 14:00:00,58.4,58.49,58.37,58.48,375232.0,50.8698,50.9482,50.8437,50.9395,375232.0
2021-11-05 14:10:00,58.48,58.52,58.44,58.47,371473.0,50.9395,50.9743,50.9046,50.9308,371473.0
2021-11-05 14:20:00,58.48,58.5,58.39,58.43,398467.0,50.9395,50.9569,50.8611,50.8959,398467.0
2021-11-05 14:30:00,58.42,58.49,58.4,58.47,296440.0,50.8872,50.9482,50.8698,50.9308,296440.0
2021-11-05 14:40:00,58.47,58.48,58.43,58.45,235401.0,50.9308,50.9395,50.8959,50.9133,235401.0
2021-11-05 14:50:00,58.46,58.52,58.43,58.5,356968.0,50.9221,50.9743,50.8959,50.9569,356968.0
2021-11-05 15:00:00,58.49,58.51,58.34,58.43,346816.0,50.9482,50.9656,50.8175,50.8959,346816.0
2021-11-05 15:10:00,58.42,58.45,58.36,58.37,462017.0,50.8872,50.9133,50.8349,50.8437,462017.0
2021-11-05 15:20:00,58.36,58.37,58.21,58.24,474091.0,50.8349,50.8437,50.7043,50.7304,474091.0
2021-11-05 15:30:00,58.23,58.28,58.21,58.24,578861.0,50.7217,50.7653,50.7043,50.7304,578861.0
2021-11-05 15:40:00,58.23,58.29,58.18,58.22,655805.0,50.7217,50.774,50.6782,50.713,655805.0
2021-11-05 15:50:00,58.23,58.29,58.18,58.26,1773836.0,50.7217,50.774,50.6782,50.7478,1773836.0
2021-11-08 09:30:00,58.75,59.15,58.63,59.0,1728485.0,51.1747,51.5231,51.0701,51.3924,1728485.0
2021-11-08 09:40:00,58.99,59.28,58.95,59.23,1254806.0,51.3837,51.6363,51.3489,51.5928,1254806.0
2021-11-08 09:50:00,59.23,59.4,59.1,59.18,1176606.0,51.5928,51.7408,51.4795,51.5492,1176606.0
2021-11-08 10:00:00,59.19,59.25,59.02,59.15,779988.0,51.5579,51.6102,51.4098,51.5231,779988.0
2021-11-08 10:10:00,59.14,59.24,59.0,59.21,447463.0,51.5144,51.6015,51.3924,51.5753,447463.0
2021-11-08 10:20:00,59.22,59.23,59.1,59.12,442302.0,51.5841,51.5928,51.4795,51.497,442302.0
2021-11-08 10:30:00,59.11,59.23,59.07,59.19,605155.0,51.4882,51.5928,51.4534,51.5579,605155.0
2021-11-08 10:40:00,59.19,59.23,59.06,59.18,713560.0,51.5579,51.5928,51.4447,51.5492,713560.0
2021-11-08 10:50:00,59.17,59.21,59.06,59.09,406448.0,51.5405,51.5753,51.4447,51.4708,406448.0
2021-11-08 11:00:00,59.09,59.17,58.97,59.01,367093.0,51.4708,51.5405,51.3663,51.4011,367093.0
2021-11-08 11:10:00,59.01,59.11,59.01,59.08,407089.0,51.4011,51.4882,51.4011,51.4621,407089.0
2021-11-08 11:20:00,59.07,59.08,59.01,59.02,255873.0,51.4534,51.4621,51.4011,51.4098,255873.0
2021-11-08 11:30:00,59.01,59.07,59.0,59.04,313919.0,51.4011,51.4534,51.3924,51.4273,313919.0
2021-11-08 11:40:00,59.04,59.1,59.01,59.02,223433.0,51.4273,51.4795,51.4011,51.4098,223433.0
2021-11-08 11:50:00,59.02,59.04,58.99,59.03,203407.0,51.4098,51.4273,51.3837,51.4186,203407.0
2021-11-08 12:00:00,59.03,59.04,58.9,58.96,440846.0,51.4186,51.4273,51.3053,51.3576,440846.0
2021-11-08 12:10:00,58.95,58.96,58.87,58.89,399815.0,51.3489,51.3576,51.2792,51.2966,399815.0
2021-11-08 12:20:00,58.88,59.06,58.87,59.03,327256.0,51.2879,51.4447,51.2792,51.4186,327256.0
2021-11-08 12:30:00,59.03,59.07,59.0,59.02,268188.0,51.4186,51.4534,51.3924,51.4098,268188.0
2021-11-08 12:40:00,59.02,59.08,58.99,59.03,198217.0,51.4098,51.4621,51.3837,51.4186,198217.0
2021-11-08 12:50:00,59.04,59.04,58.94,58.98,263136.0,51.4273,51.4273,51.3402,51.375,263136.0
2021-11-08 13:00:00,58.98,58.99,58.87,58.88,190827.0,51.375,51.3837,51.2792,51.2879,190827.0
2021-11-08 13:10:00,58.88,58.88,58.78,58.82,152358.0,51.2879,51.2879,51.2008,51.2356,152358.0
2021-11-08 13:20:00,58.82,58.86,58.78,58.78,146726.0,51.2356,51.2705,51.2008,51.2008,146726.0
2021-11-08 13:30:00,58.78,58.81,58.67,58.7,223469.0,51.2008,51.2269,51.105,51.1311,223469.0
2021-11-08 13:40:00,58.7,58.71,58.5,58.51,408722.0,51.1311,51.1398,50.9569,50.9656,408722.0
2021-11-08 13:50:00,58.5,58.6,58.46,58.59,389532.0,50.9569,51.044,50.9221,51.0353,389532.0
2021-11-08 14:00:00,58.59,58.7,58.58,58.66,409044.0,51.0353,51.1311,51.0266,51.0963,409044.0
2021-11-08 14:10:00,58.66,58.67,58.55,58.57,195347.0,51.0963,51.105,51.0004,51.0179,195347.0
2021-11-08 14:20:00,58.57,58.74,58.55,58.73,236041.0,51.0179,51.1659,51.0004,51.1572,236041.0
2021-11-08 14:30:00,58.73,58.79,58.7,58.76,193656.0,51.1572,51.2095,51.1311,51.1834,193656.0
2021-11-08 14:40:00,58.76,58.79,58.69,58.72,168514.0,51.1834,51.2095,51.1224,51.1485,168514.0
2021-11-08 14:50:00,58.72,58.77,58.69,58.77,214028.0,51.1485,51.1921,51.1224,51.1921,214028.0
2021-11-08 15:00:00,58.77,58.8,58.69,58.7,242269.0,51.1921,51.2182,51.1224,51.1311,242269.0
2021-11-08 15:10:00,58.71,58.74,58.64,58.73,376265.0,51.1398,51.1659,51.0788,51.1572,376265.0
2021-11-08 15:20:00,58.73,58.75,58.66,58.7,219121.0,51.1572,51.1747,51.0963,51.1311,219121.0
2021-11-08 15:30:00,58.7,58.85,58.69,58.84,534401.0,51.1311,51.2618,51.1224,51.2531,534401.0
2021-11-08 15:40:00,58.85,58.85,58.75,58.76,629435.0,51.2618,51.2618,51.1747,51.1834,629435.0
2021-11-08 15:50:00,58.75,58.82,58.75,58.79,1459056.0,51.1747,51.2356,51.1747,51.2095,1459056.0
2021-11-09 09:30:00,58.86,58.97,58.67,58.69,990969.0,51.2705,51.3663,51.105,51.1224,990969.0
2021-11-09 09:40:00,58.68,58.71,58.37,58.4,1005837.0,51.1137,51.1398,50.8437,50.8698,1005837.0
2021-11-09 09:50:00,58.4,58.58,58.25,58.36,1239637.0,50.8698,51.0266,50.7391,50.8349,1239637.0
2021-11-09 10:00:00,58.37,58.5,58.11,58.23,729753.0,50.8437,50.9569,50.6172,50.7217,729753.0
2021-11-09 10:10:00,58.23,58.44,58.19,58.25,750364.0,50.7217,50.9046,50.6869,50.7391,750364.0
2021-11-09 10:20:00,58.25,58.32,58.1,58.29,669349.0,50.7391,50.8001,50.6085,50.774,669349.0
2021-11-09 10:30:00,58.29,58.38,58.22,58.22,480416.0,50.774,50.8524,50.713,50.713,480416.0
2021-11-09 10:40:00,58.22,58.3,58.19,58.24,357937.0,50.713,50.7827,50.6869,50.7304,357937.0
2021-11-09 10:50:00,58.25,58.35,58.18,58.32,228784.0,50.7391,50.8262,50.6782,50.8001,228784.0
2021-11-09 11:00:00,58.33,58.43,58.31,58.42,226040.0,50.8088,50.8959,50.7914,50.8872,226040.0
2021-11-09 11:10:00,58.42,58.54,58.36,58.48,333367.0,50.8872,50.9917,50.8349,50.9395,333367.0
2021-11-09 11:20:00,58.47,58.5,58.42,58.48,282704.0,50.9308,50.9569,50.8872,50.9395,282704.0
2021-11-09 11:30:00,58.47,58.52,58.41,58.44,276152.0,50.9308,50.9743,50.8785,50.9046,276152.0
2021-11-09 11:40:00,58.44,58.48,58.32,58.35,715592.0,50.9046,50.9395,50.8001,50.8262,715592.0
2021-11-09 11:50:00,58.35,58.35,58.13,58.13,247396.0,50.8262,50.8262,50.6346,50.6346,247396.0
2021-11-09 12:00:00,58.13,58.13,58.02,58.08,356228.0,50.6346,50.6346,50.5388,50.5911,356228.0
2021-11-09 12:10:00,58.09,58.34,58.09,58.33,383225.0,50.5998,50.8175,50.5998,50.8088,383225.0
2021-11-09 12:20:00,58.34,58.42,58.32,58.36,387549.0,50.8175,50.8872,50.8001,50.8349,387549.0
2021-11-09 12:30:00,58.36,58.49,58.36,58.47,313907.0,50.8349,50.9482,50.8349,50.9308,313907.0
2021-11-09 12:40:00,58.47,58.55,58.45,58.46,215075.0,50.9308,51.0004,50.9133,50.9221,215075.0
2021-11-09 12:50:00,58.46,58.52,58.42,58.45,360545.0,50.9221,50.9743,50.8872,50.9133,360545.0
2021-11-09 13:00:00,58.45,58.52,58.41,58.51,216742.0,50.9133,50.9743,50.8785,50.9656,216742.0
2021-11-09 13:10:00,58.5,58.51,58.42,58.45,130307.0,50.9569,50.9656,50.8872,50.9133,130307.0
2021-11-09 13:20:00,58.44,58.5,58.42,58.47,278125.0,50.9046,50.9569,50.8872,50.9308,278125.0
2021-11-09 13:30:00,58.47,58.56,58.46,58.56,212505.0,50.9308,51.0092,50.9221,51.0092,212505.0
2021-11-09 13:40:00,58.56,58.58,58.51,58.54,132768.0,51.0092,51.0266,50.9656,50.9917,132768.0
2021-11-09 13:50:00,58.54,58.56,58.47,58.51,222355.0,50.9917,51.0092,50.9308,50.9656,222355.0
2021-11-09 14:00:00,58.5,58.63,58.5,58.61,331492.0,50.9569,51.0701,50.9569,51.0527,331492.0
2021-11-09 14:10:00,58.61,58.74,58.59,58.73,160890.0,51.0527,51.1659,51.0353,51.1572,160890.0
2021-11-09 14:20:00,58.72,58.77,58.71,58.77,266889.0,51.1485,51.1921,51.1398,51.1921,266889.0
2021-11-09 14:30:00,58.76,58.81,58.74,58.81,152122.0,51.1834,51.2269,51.1659,51.2269,152122.0
2021-11-09 14:40:00,58.82,58.9,58.81,58.87,197622.0,51.2356,51.3053,51.2269,51.2792,197622.0
2021-11-09 14:50:00,58.87,58.97,58.85,58.94,287514.0,51.2792,51.3663,51.2618,51.3402,287514.0
2021-11-09 15:00:00,58.95,58.99,58.89,58.97,309598.0,51.3489,51.3837,51.2966,51.3663,309598.0
2021-11-09 15:10:00,58.97,58.97,58.89,58.9,418273.0,51.3663,51.3663,51.2966,51.3053,418273.0
2021-11-09 15:20:00,58.9,58.95,58.89,58.93,438866.0,51.3053,51.3489,51.2966,51.3315,438866.0
2021-11-09 15:30:00,58.93,59.02,58.89,59.02,1089093.0,51.3315,51.4098,51.2966,51.4098,1089093.0
2021-11-09 15:40:00,59.02,59.05,58.96,59.01,848555.0,51.4098,51.436,51.3576,51.4011,848555.0
2021-11-09 15:50:00,59.01,59.03,58.97,59.02,1357550.0,51.4011,51.4186,51.3663,51.4098,1357550.0
2021-11-10 09:30:00,58.78,58.97,58.58,58.66,1182812.0,51.2008,51.3663,51.0266,51.0963,1182812.0
2021-11-10 09:40:00,58.66,58.77,58.58,58.67,932523.0,51.0963,51.1921,51.0266,51.105,932523.0
2021-11-10 09:50:00,58.67,58.83,58.65,58.75,1123697.0,51.105,51.2443,51.0876,51.1747,1123697.0
2021-11-10 10:00:00,58.75,58.76,58.49,58.5,1296160.0,51.1747,51.1834,50.9482,50.9569,1296160.0
2021-11-10 10:10:00,58.5,58.54,58.31,58.38,1212085.0,50.9569,50.9917,50.7914,50.8524,1212085.0
2021-11-10 10:20:00,58.38,58.45,58.27,58.38,1070672.0,50.8524,50.9133,50.7566,50.8524,1070672.0
2021-11-10 10:30:00,58.37,58.58,58.24,58.45,1411879.0,50.8437,51.0266,50.7304,50.9133,1411879.0
2021-11-10 10:40:00,58.44,58.44,58.14,58.14,1286399.0,50.9046,50.9046,50.6433,50.6433,1286399.0
2021-11-10 10:50:00,58.14,58.19,57.93,57.98,1362493.0,50.6433,50.6869,50.4604,50.5039,1362493.0
2021-11-10 11:00:00,57.98,58.05,57.91,57.93,1423509.0,50.5039,50.5649,50.443,50.4604,1423509.0
2021-11-10 11:10:00,57.93,58.1,57.92,58.0,1146328.0,50.4604,50.6085,50.4517,50.5214,1146328.0
2021-11-10 11:20:00,57.99,58.08,57.95,58.07,1204975.0,50.5127,50.5911,50.4778,50.5823,1204975.0
2021-11-10 11:30:00,58.06,58.16,57.95,58.1,598283.0,50.5736,50.6607,50.4778,50.6085,598283.0
2021-11-10 11:40:00,58.1,58.15,58.03,58.11,523961.0,50.6085,50.652,50.5475,50.6172,523961.0
2021-11-10 11:50:00,58.11,58.14,58.07,58.12,427167.0,50.6172,50.6433,50.5823,50.6259,427167.0
2021-11-10 12:00:00,58.12,58.15,57.94,57.96,561256.0,50.6259,50.652,50.4691,50.4865,561256.0
2021-11-10 12:10:00,57.95,57.99,57.9,57.94,463854.0,50.4778,50.5127,50.4343,50.4691,463854.0
2021-11-10 12:20:00,57.93,57.95,57.86,57.89,452057.0,50.4604,50.4778,50.3994,50.4256,452057.0
2021-11-10 12:30:00,57.88,57.95,57.86,57.87,250830.0,50.4168,50.4778,50.3994,50.4081,250830.0
2021-11-10 12:40:00,57.87,57.89,57.71,57.71,421348.0,50.4081,50.4256,50.2688,50.2688,421348.0
2021-11-10 12:50:00,57.71,57.77,57.68,57.74,266048.0,50.2688,50.321,50.2426,50.2949,266048.0
2021-11-10 13:00:00,57.74,57.8,57.7,57.76,441792.0,50.2949,50.3472,50.26,50.3123,441792.0
2021-11-10 13:10:00,57.75,57.87,57.67,57.68,495344.0,50.3036,50.4081,50.2339,50.2426,495344.0
2021-11-10 13:20:00,57.69,57.71,57.59,57.69,682759.0,50.2513,50.2688,50.1642,50.2513,682759.0
2021-11-10 13:30:00,57.69,57.78,57.63,57.64,299520.0,50.2513,50.3297,50.1991,50.2078,299520.0
2021-11-10 13:40:00,57.63,57.66,57.35,57.37,1044368.0,50.1991,50.2252,49.9552,49.9726,1044368.0
2021-11-10 13:50:00,57.37,57.37,57.21,57.26,1192418.0,49.9726,49.9726,49.8332,49.8768,1192418.0
2021-11-10 14:00:00,57.26,57.35,57.2,57.34,801292.0,49.8768,49.9552,49.8245,49.9465,801292.0
2021-11-10 14:10:00,57.33,57.38,57.25,57.35,640832.0,49.9378,49.9813,49.8681,49.9552,640832.0
2021-11-10 14:20:00,57.36,57.39,57.15,57.16,465829.0,49.9639,49.99,49.781,49.7897,465829.0
2021-11-10 14:30:00,57.16,57.3,57.12,57.23,758643.0,49.7897,49.9116,49.7548,49.8507,758643.0
2021-11-10 14:40:00,57.23,57.38,57.13,57.36,1011799.0,49.8507,49.9813,49.7635,49.9639,1011799.0
2021-11-10 14:50:00,57.37,57.41,57.27,57.3,402287.0,49.9726,50.0074,49.8855,49.9116,402287.0
2021-11-10 15:00:00,57.3,57.34,57.21,57.26,534673.0,49.9116,49.9465,49.8332,49.8768,534673.0
2021-11-10 15:10:00,57.26,57.52,57.25,57.52,454209.0,49.8768,50.1033,49.8681,50.1033,454209.0
2021-11-10 15:20:00,57.51,57.6,57.5,57.54,1252262.0,50.0945,50.1729,50.0858,50.1207,1252262.0
2021-11-10 15:30:00,57.54,57.62,57.42,57.6,997445.0,50.1207,50.1904,50.0162,50.1729,997445.0
2021-11-10 15:40:00,57.61,57.63,57.36,57.38,803526.0,50.1817,50.1991,49.9639,49.9813,803526.0
2021-11-10 15:50:00,57.38,57.57,57.38,57.47,2635156.0,49.9813,50.1468,49.9813,50.0597,2635156.0
2021-11-11 09:30:00,57.51,57.78,57.51,57.7,1225451.0,50.0945,50.3297,50.0945,50.26,1225451.0
2021-11-11 09:40:00,57.7,57.94,57.63,57.81,655304.0,50.26,50.4691,50.1991,50.3559,655304.0
2021-11-11 09:50:00,57.8,57.91,57.77,57.81,703276.0,50.3472,50.443,50.321,50.3559,703276.0
2021-11-11 10:00:00,57.82,57.93,57.81,57.84,554782.0,50.3646,50.4604,50.3559,50.382,554782.0
2021-11-11 10:10:00,57.85,58.08,57.85,57.89,520492.0,50.3907,50.5911,50.3907,50.4256,520492.0
2021-11-11 10:20:00,57.88,57.93,57.74,57.75,505183.0,50.4168,50.4604,50.2949,50.3036,505183.0
2021-11-11 10:30:00,57.74,57.97,57.65,57.9,1033976.0,50.2949,50.4952,50.2165,50.4343,1033976.0
2021-11-11 10:40:00,57.91,57.92,57.72,57.84,762637.0,50.443,50.4517,50.2775,50.382,762637.0
2021-11-11 10:50:00,57.84,57.96,57.8,57.92,525046.0,50.382,50.4865,50.3472,50.4517,525046.0
2021-11-11 11:00:00,57.92,57.96,57.86,57.96,300729.0,50.4517,50.4865,50.3994,50.4865,300729.0
2021-11-11 11:10:00,57.96,58.0,57.91,57.95,273089.0,50.4865,50.5214,50.443,50.4778,273089.0
2021-11-11 11:20:00,57.96,58.02,57.8,57.81,430634.0,50.4865,50.5388,50.3472,50.3559,430634.0
2021-11-11 11:30:00,57.8,57.99,57.78,57.94,475338.0,50.3472,50.5127,50.3297,50.4691,475338.0
2021-11-11 11:40:00,57.94,57.96,57.86,57.91,281790.0,50.4691,50.4865,50.3994,50.443,281790.0
2021-11-11 11:50:00,57.91,57.95,57.83,57.86,369496.0,50.443,50.4778,50.3733,50.3994,369496.0
2021-11-11 12:00:00,57.86,57.93,57.83,57.9,335902.0,50.3994,50.4604,50.3733,50.4343,335902.0
2021-11-11 12:10:00,57.9,57.9,57.79,57.81,335511.0,50.4343,50.4343,50.3384,50.3559,335511.0
2021-11-11 12:20:00,57.82,58.0,57.81,57.98,392827.0,50.3646,50.5214,50.3559,50.5039,392827.0
2021-11-11 12:30:00,57.98,58.04,57.95,58.02,405421.0,50.5039,50.5562,50.4778,50.5388,405421.0
2021-11-11 12:40:00,58.02,58.05,57.96,58.05,230796.0,50.5388,50.5649,50.4865,50.5649,230796.0
2021-11-11 12:50:00,58.05,58.06,57.96,57.97,168305.0,50.5649,50.5736,50.4865,50.4952,168305.0
2021-11-11 13:00:00,57.97,57.98,57.86,57.87,159535.0,50.4952,50.5039,50.3994,50.4081,159535.0
2021-11-11 13:10:00,57.86,58.01,57.85,57.92,288723.0,50.3994,50.5301,50.3907,50.4517,288723.0
2021-11-11 13:20:00,57.92,57.96,57.85,57.94,281193.0,50.4517,50.4865,50.3907,50.4691,281193.0
2021-11-11 13:30:00,57.93,57.96,57.91,57.95,138768.0,50.4604,50.4865,50.443,50.4778,138768.0
2021-11-11 13:40:00,57.94,57.95,57.89,57.93,192876.0,50.4691,50.4778,50.4256,50.4604,192876.0
2021-11-11 13:50:00,57.93,57.93,57.86,57.9,180068.0,50.4604,50.4604,50.3994,50.4343,180068.0
2021-11-11 14:00:00,57.91,57.91,57.79,57.85,266309.0,50.443,50.443,50.3384,50.3907,266309.0
2021-11-11 14:10:00,57.85,57.85,57.74,57.75,402601.0,50.3907,50.3907,50.2949,50.3036,402601.0
2021-11-11 14:20:00,57.75,57.82,57.73,57.76,385650.0,50.3036,50.3646,50.2862,50.3123,385650.0
2021-11-11 14:30:00,57.76,57.78,57.71,57.73,314329.0,50.3123,50.3297,50.2688,50.2862,314329.0
2021-11-11 14:40:00,57.73,57.78,57.71,57.73,254052.0,50.2862,50.3297,50.2688,50.2862,254052.0
2021-11-11 14:50:00,57.74,57.75,57.66,57.72,283170.0,50.2949,50.3036,50.2252,50.2775,283170.0
2021-11-11 15:00:00,57.72,57.82,57.72,57.79,306607.0,50.2775,50.3646,50.2775,50.3384,306607.0
2021-11-11 15:10:00,57.78,57.81,57.73,57.8,298374.0,50.3297,50.3559,50.2862,50.3472,298374.0
2021-11-11 15:20:00,57.8,57.84,57.77,57.82,486802.0,50.3472,50.382,50.321,50.3646,486802.0
2021-11-11 15:30:00,57.82,57.83,57.71,57.73,549593.0,50.3646,50.3733,50.2688,50.2862,549593.0
2021-11-11 15:40:00,57.73,57.79,57.68,57.69,1101675.0,50.2862,50.3384,50.2426,50.2513,1101675.0
2021-11-11 15:50:00,57.69,57.74,57.65,57.69,2339566.0,50.2513,50.2949,50.2165,50.2513,2339566.0
2021-11-12 09:30:00,57.38,57.78,57.23,57.67,1538953.0,49.9813,50.3297,49.8507,50.2339,1538953.0
2021-11-12 09:40:00,57.67,57.78,57.59,57.75,714457.0,50.2339,50.3297,50.1642,50.3036,714457.0
2021-11-12 09:50:00,57.76,57.78,57.6,57.66,344304.0,50.3123,50.3297,50.1729,50.2252,344304.0
2021-11-12 10:00:00,57.66,57.71,57.47,57.69,747981.0,50.2252,50.2688,50.0597,50.2513,747981.0
2021-11-12 10:10:00,57.69,57.74,57.57,57.59,632816.0,50.2513,50.2949,50.1468,50.1642,632816.0
2021-11-12 10:20:00,57.59,57.64,57.51,57.55,407292.0,50.1642,50.2078,50.0945,50.1294,407292.0
2021-11-12 10:30:00,57.55,57.56,57.45,57.45,305962.0,50.1294,50.1381,50.0423,50.0423,305962.0
2021-11-12 10:40:00,57.46,57.52,57.39,57.52,342012.0,50.051,50.1033,49.99,50.1033,342012.0
2021-11-12 10:50:00,57.52,57.55,57.4,57.45,270332.0,50.1033,50.1294,49.9987,50.0423,270332.0
2021-11-12 11:00:00,57.44,57.53,57.38,57.39,297061.0,50.0336,50.112,49.9813,49.99,297061.0
2021-11-12 11:10:00,57.39,57.53,57.34,57.53,280859.0,49.99,50.112,49.9465,50.112,280859.0
2021-11-12 11:20:00,57.52,57.53,57.45,57.45,263958.0,50.1033,50.112,50.0423,50.0423,263958.0
2021-11-12 11:30:00,57.44,57.56,57.43,57.54,296605.0,50.0336,50.1381,50.0249,50.1207,296605.0
2021-11-12 11:40:00,57.54,57.59,57.47,57.49,241487.0,50.1207,50.1642,50.0597,50.0771,241487.0
2021-11-12 11:50:00,57.48,57.49,57.42,57.43,293546.0,50.0684,50.0771,50.0162,50.0249,293546.0
2021-11-12 12:00:00,57.42,57.5,57.32,57.33,306869.0,50.0162,50.0858,49.929,49.9378,306869.0
2021-11-12 12:10:00,57.34,57.42,57.33,57.42,143775.0,49.9465,50.0162,49.9378,50.0162,143775.0
2021-11-12 12:20:00,57.41,57.45,57.32,57.38,280431.0,50.0074,50.0423,49.929,49.9813,280431.0
2021-11-12 12:30:00,57.38,57.39,57.33,57.35,145781.0,49.9813,49.99,49.9378,49.9552,145781.0
2021-11-12 12:40:00,57.35,57.36,57.28,57.28,328951.0,49.9552,49.9639,49.8942,49.8942,328951.0
2021-11-12 12:50:00,57.29,57.37,57.28,57.36,332759.0,49.9029,49.9726,49.8942,49.9639,332759.0
2021-11-12 13:00:00,57.35,57.38,57.25,57.36,243029.0,49.9552,49.9813,49.8681,49.9639,243029.0
2021-11-12 13:10:00,57.35,57.41,57.33,57.37,246822.0,49.9552,50.0074,49.9378,49.9726,246822.0
2021-11-12 13:20:00,57.37,57.42,57.35,57.39,152568.0,49.9726,50.0162,49.9552,49.99,152568.0
2021-11-12 13:30:00,57.4,57.4,57.3,57.33,172204.0,49.9987,49.9987,49.9116,49.9378,172204.0
2021-11-12 13:40:00,57.32,57.32,57.2,57.22,181397.0,49.929,49.929,49.8245,49.8419,181397.0
2021-11-12 13:50:00,57.23,57.33,57.22,57.32,286199.0,49.8507,49.9378,49.8419,49.929,286199.0
2021-11-12 14:00:00,57.32,57.35,57.29,57.32,164338.0,49.929,49.9552,49.9029,49.929,164338.0
2021-11-12 14:10:00,57.32,57.43,57.31,57.37,163856.0,49.929,50.0249,49.9203,49.9726,163856.0
2021-11-12 14:20:00,57.37,57.45,57.35,57.39,392892.0,49.9726,50.0423,49.9552,49.99,392892.0
2021-11-12 14:30:00,57.39,57.42,57.35,57.4,186594.0,49.99,50.0162,49.9552,49.9987,186594.0
2021-11-12 14:40:00,57.4,57.43,57.38,57.43,113102.0,49.9987,50.0249,49.9813,50.0249,113102.0
2021-11-12 14:50:00,57.43,57.44,57.35,57.37,123009.0,50.0249,50.0336,49.9552,49.9726,123009.0
2021-11-12 15:00:00,57.37,57.41,57.37,57.41,152985.0,49.9726,50.0074,49.9726,50.0074,152985.0
2021-11-12 15:10:00,57.4,57.47,57.39,57.45,515925.0,49.9987,50.0597,49.99,50.0423,515925.0
2021-11-12 15:20:00,57.45,57.48,57.37,57.48,278587.0,50.0423,50.0684,49.9726,50.0684,278587.0
2021-11-12 15:30:00,57.48,57.51,57.44,57.48,390648.0,50.0684,50.0945,50.0336,50.0684,390648.0
2021-11-12 15:40:00,57.48,57.49,57.42,57.45,508020.0,50.0684,50.0771,50.0162,50.0423,508020.0
2021-11-12 15:50:00,57.45,57.57,57.44,57.55,1681575.0,50.0423,50.1468,50.0336,50.1294,1681575.0
2021-11-15 09:30:00,57.59,57.8,57.4,57.4,1341049.0,50.1642,50.3472,49.9987,49.9987,1341049.0
2021-11-15 09:40:00,57.4,57.46,57.01,57.06,1242310.0,49.9987,50.051,49.659,49.7026,1242310.0
2021-11-15 09:50:00,57.06,57.45,57.01,57.42,826290.0,49.7026,50.0423,49.659,50.0162,826290.0
2021-11-15 10:00:00,57.41,57.46,57.24,57.4,476131.0,50.0074,50.051,49.8594,49.9987,476131.0
2021-11-15 10:10:00,57.4,57.6,57.33,57.59,401009.0,49.9987,50.1729,49.9378,50.1642,401009.0
2021-11-15 10:20:00,57.58,57.64,57.42,57.44,517827.0,50.1555,50.2078,50.0162,50.0336,517827.0
2021-11-15 10:30:00,57.43,57.6,57.4,57.59,458529.0,50.0249,50.1729,49.9987,50.1642,458529.0
2021-11-15 10:40:00,57.58,57.71,57.55,57.63,1146258.0,50.1555,50.2688,50.1294,50.1991,1146258.0
2021-11-15 10:50:00,57.64,57.74,57.6,57.61,671515.0,50.2078,50.2949,50.1729,50.1817,671515.0
2021-11-15 11:00:00,57.62,57.84,57.61,57.81,467176.0,50.1904,50.382,50.1817,50.3559,467176.0
2021-11-15 11:10:00,57.8,57.84,57.71,57.75,230808.0,50.3472,50.382,50.2688,50.3036,230808.0
2021-11-15 11:20:00,57.75,57.87,57.74,57.86,288364.0,50.3036,50.4081,50.2949,50.3994,288364.0
2021-11-15 11:30:00,57.85,57.86,57.76,57.82,366455.0,50.3907,50.3994,50.3123,50.3646,366455.0
2021-11-15 11:40:00,57.82,57.83,57.65,57.75,524320.0,50.3646,50.3733,50.2165,50.3036,524320.0
2021-11-15 11:50:00,57.75,57.76,57.65,57.68,296095.0,50.3036,50.3123,50.2165,50.2426,296095.0
2021-11-15 12:00:00,57.68,57.68,57.54,57.57,387730.0,50.2426,50.2426,50.1207,50.1468,387730.0
2021-11-15 12:10:00,57.57,57.65,57.51,57.64,268299.0,50.1468,50.2165,50.0945,50.2078,268299.0
2021-11-15 12:20:00,57.64,57.74,57.61,57.73,248395.0,50.2078,50.2949,50.1817,50.2862,248395.0
2021-11-15 12:30:00,57.73,57.88,57.72,57.86,417177.0,50.2862,50.4168,50.2775,50.3994,417177.0
2021-11-15 12:40:00,57.86,57.93,57.81,57.92,238587.0,50.3994,50.4604,50.3559,50.4517,238587.0
2021-11-15 12:50:00,57.92,58.06,57.9,58.04,243589.0,50.4517,50.5736,50.4343,50.5562,243589.0
2021-11-15 13:00:00,58.04,58.09,58.01,58.08,309933.0,50.5562,50.5998,50.5301,50.5911,309933.0
2021-11-15 13:10:00,58.08,58.16,58.07,58.16,645724.0,50.5911,50.6607,50.5823,50.6607,645724.0
2021-11-15 13:20:00,58.17,58.23,58.15,58.2,656226.0,50.6694,50.7217,50.652,50.6956,656226.0
2021-11-15 13:30:00,58.21,58.32,58.2,58.32,304080.0,50.7043,50.8001,50.6956,50.8001,304080.0
2021-11-15 13:40:00,58.33,58.33,58.26,58.27,267637.0,50.8088,50.8088,50.7478,50.7566,267637.0
2021-11-15 13:50:00,58.28,58.3,58.23,58.28,223280.0,50.7653,50.7827,50.7217,50.7653,223280.0
2021-11-15 14:00:00,58.27,58.31,58.21,58.3,235029.0,50.7566,50.7914,50.7043,50.7827,235029.0
2021-11-15 14:10:00,58.3,58.37,58.28,58.33,295863.0,50.7827,50.8437,50.7653,50.8088,295863.0
2021-11-15 14:20:00,58.33,58.34,58.23,58.26,172585.0,50.8088,50.8175,50.7217,50.7478,172585.0
2021-11-15 14:30:00,58.26,58.31,58.23,58.29,202550.0,50.7478,50.7914,50.7217,50.774,202550.0
2021-11-15 14:40:00,58.28,58.32,58.24,58.26,208491.0,50.7653,50.8001,50.7304,50.7478,208491.0
2021-11-15 14:50:00,58.26,58.29,58.18,58.28,245147.0,50.7478,50.774,50.6782,50.7653,245147.0
2021-11-15 15:00:00,58.27,58.28,58.2,58.22,256392.0,50.7566,50.7653,50.6956,50.713,256392.0
2021-11-15 15:10:00,58.22,58.23,58.11,58.14,164794.0,50.713,50.7217,50.6172,50.6433,164794.0
2021-11-15 15:20:00,58.15,58.22,58.12,58.18,307171.0,50.652,50.713,50.6259,50.6782,307171.0
2021-11-15 15:30:00,58.19,58.19,58.08,58.09,394886.0,50.6869,50.6869,50.5911,50.5998,394886.0
2021-11-15 15:40:00,58.09,58.14,58.04,58.05,564261.0,50.5998,50.6433,50.5562,50.5649,564261.0
2021-11-15 15:50:00,58.04,58.06,57.98,58.03,1665450.0,50.5562,50.5736,50.5039,50.5475,1665450.0
2021-11-16 09:30:00,58.2,58.25,58.01,58.03,1537877.0,50.6956,50.7391,50.5301,50.5475,1537877.0
2021-11-16 09:40:00,58.04,58.34,57.95,58.25,812051.0,50.5562,50.8175,50.4778,50.7391,812051.0
2021-11-16 09:50:00,58.25,58.33,58.1,58.19,583659.0,50.7391,50.8088,50.6085,50.6869,583659.0
2021-11-16 10:00:00,58.18,58.24,58.0,58.01,465454.0,50.6782,50.7304,50.5214,50.5301,465454.0
2021-11-16 10:10:00,58.01,58.06,57.84,57.93,628306.0,50.5301,50.5736,50.382,50.4604,628306.0
2021-11-16 10:20:00,57.94,58.01,57.87,57.92,369342.0,50.4691,50.5301,50.4081,50.4517,369342.0
2021-11-16 10:30:00,57.93,58.1,57.91,57.93,491644.0,50.4604,50.6085,50.443,50.4604,491644.0
2021-11-16 10:40:00,57.93,57.99,57.87,57.89,328286.0,50.4604,50.5127,50.4081,50.4256,328286.0
2021-11-16 10:50:00,57.88,57.99,57.86,57.98,320777.0,50.4168,50.5127,50.3994,50.5039,320777.0
2021-11-16 11:00:00,57.98,58.02,57.9,58.0,331731.0,50.5039,50.5388,50.4343,50.5214,331731.0
2021-11-16 11:10:00,58.0,58.1,57.94,58.03,344642.0,50.5214,50.6085,50.4691,50.5475,344642.0
2021-11-16 11:20:00,58.03,58.13,58.03,58.06,402355.0,50.5475,50.6346,50.5475,50.5736,402355.0
2021-11-16 11:30:00,58.07,58.12,58.01,58.11,341482.0,50.5823,50.6259,50.5301,50.6172,341482.0
2021-11-16 11:40:00,58.11,58.21,58.07,58.2,209986.0,50.6172,50.7043,50.5823,50.6956,209986.0
2021-11-16 11:50:00,58.2,58.29,58.16,58.29,216925.0,50.6956,50.774,50.6607,50.774,216925.0
2021-11-16 12:00:00,58.29,58.38,58.27,58.37,284937.0,50.774,50.8524,50.7566,50.8437,284937.0
2021-11-16 12:10:00,58.37,58.43,58.35,58.39,295377.0,50.8437,50.8959,50.8262,50.8611,295377.0
2021-11-16 12:20:00,58.38,58.47,58.35,58.46,233607.0,50.8524,50.9308,50.8262,50.9221,233607.0
2021-11-16 12:30:00,58.46,58.52,58.4,58.45,181057.0,50.9221,50.9743,50.8698,50.9133,181057.0
2021-11-16 12:40:00,58.45,58.47,58.41,58.42,264259.0,50.9133,50.9308,50.8785,50.8872,264259.0
2021-11-16 12:50:00,58.43,58.53,58.42,58.51,217254.0,50.8959,50.983,50.8872,50.9656,217254.0
2021-11-16 13:00:00,58.52,58.58,58.5,58.57,384584.0,50.9743,51.0266,50.9569,51.0179,384584.0
2021-11-16 13:10:00,58.56,58.57,58.51,58.53,237386.0,51.0092,51.0179,50.9656,50.983,237386.0
2021-11-16 13:20:00,58.53,58.54,58.44,58.5,214927.0,50.983,50.9917,50.9046,50.9569,214927.0
2021-11-16 13:30:00,58.51,58.56,58.47,58.52,445483.0,50.9656,51.0092,50.9308,50.9743,445483.0
2021-11-16 13:40:00,58.52,58.57,58.5,58.56,216892.0,50.9743,51.0179,50.9569,51.0092,216892.0
2021-11-16 13:50:00,58.57,58.59,58.5,58.51,238475.0,51.0179,51.0353,50.9569,50.9656,238475.0
2021-11-16 14:00:00,58.51,58.56,58.45,58.51,211686.0,50.9656,51.0092,50.9133,50.9656,211686.0
2021-11-16 14:10:00,58.5,58.54,58.48,58.51,190211.0,50.9569,50.9917,50.9395,50.9656,190211.0
2021-11-16 14:20:00,58.51,58.55,58.48,58.54,230265.0,50.9656,51.0004,50.9395,50.9917,230265.0
2021-11-16 14:30:00,58.54,58.56,58.47,58.52,187688.0,50.9917,51.0092,50.9308,50.9743,187688.0
2021-11-16 14:40:00,58.52,58.54,58.43,58.44,202378.0,50.9743,50.9917,50.8959,50.9046,202378.0
2021-11-16 14:50:00,58.44,58.44,58.37,58.4,237075.0,50.9046,50.9046,50.8437,50.8698,237075.0
2021-11-16 15:00:00,58.39,58.44,58.35,58.43,266389.0,50.8611,50.9046,50.8262,50.8959,266389.0
2021-11-16 15:10:00,58.44,58.47,58.39,58.44,272938.0,50.9046,50.9308,50.8611,50.9046,272938.0
2021-11-16 15:20:00,58.43,58.44,58.31,58.32,286373.0,50.8959,50.9046,50.7914,50.8001,286373.0
2021-11-16 15:30:00,58.32,58.36,58.25,58.26,609723.0,50.8001,50.8349,50.7391,50.7478,609723.0
2021-11-16 15:40:00,58.25,58.26,58.17,58.17,550376.0,50.7391,50.7478,50.6694,50.6694,550376.0
2021-11-16 15:50:00,58.17,58.2,58.07,58.12,1463502.0,50.6694,50.6956,50.5823,50.6259,1463502.0
2021-11-17 09:30:00,57.56,57.77,57.45,57.76,1572997.0,50.1381,50.321,50.0423,50.3123,1572997.0
2021-11-17 09:40:00,57.75,58.24,57.73,58.21,894480.0,50.3036,50.7304,50.2862,50.7043,894480.0
2021-11-17 09:50:00,58.2,58.2,57.98,58.01,532998.0,50.6956,50.6956,50.5039,50.5301,532998.0
2021-11-17 10:00:00,58.0,58.23,57.94,58.13,523440.0,50.5214,50.7217,50.4691,50.6346,523440.0
2021-11-17 10:10:00,58.13,58.2,58.05,58.11,414031.0,50.6346,50.6956,50.5649,50.6172,414031.0
2021-11-17 10:20:00,58.11,58.24,57.99,58.08,490370.0,50.6172,50.7304,50.5127,50.5911,490370.0
2021-11-17 10:30:00,58.09,58.38,58.09,58.3,601040.0,50.5998,50.8524,50.5998,50.7827,601040.0
2021-11-17 10:40:00,58.3,58.32,58.16,58.18,376477.0,50.7827,50.8001,50.6607,50.6782,376477.0
2021-11-17 10:50:00,58.18,58.21,58.06,58.11,267302.0,50.6782,50.7043,50.5736,50.6172,267302.0
2021-11-17 11:00:00,58.1,58.13,57.91,57.92,476731.0,50.6085,50.6346,50.443,50.4517,476731.0
2021-11-17 11:10:00,57.91,58.03,57.84,57.85,302910.0,50.443,50.5475,50.382,50.3907,302910.0
2021-11-17 11:20:00,57.85,57.85,57.7,57.75,649757.0,50.3907,50.3907,50.26,50.3036,649757.0
2021-11-17 11:30:00,57.74,57.85,57.72,57.8,403283.0,50.2949,50.3907,50.2775,50.3472,403283.0
2021-11-17 11:40:00,57.8,57.82,57.67,57.72,268050.0,50.3472,50.3646,50.2339,50.2775,268050.0
2021-11-17 11:50:00,57.72,57.8,57.65,57.78,329817.0,50.2775,50.3472,50.2165,50.3297,329817.0
2021-11-17 12:00:00,57.79,57.84,57.64,57.65,409614.0,50.3384,50.382,50.2078,50.2165,409614.0
2021-11-17 12:10:00,57.65,57.67,57.51,57.52,468452.0,50.2165,50.2339,50.0945,50.1033,468452.0
2021-11-17 12:20:00,57.53,57.55,57.41,57.42,868932.0,50.112,50.1294,50.0074,50.0162,868932.0
2021-11-17 12:30:00,57.42,57.51,57.37,57.5,332152.0,50.0162,50.0945,49.9726,50.0858,332152.0
2021-11-17 12:40:00,57.51,57.52,57.38,57.46,555172.0,50.0945,50.1033,49.9813,50.051,555172.0
2021-11-17 12:50:00,57.46,57.62,57.45,57.55,268759.0,50.051,50.1904,50.0423,50.1294,268759.0
2021-11-17 13:00:00,57.55,57.62,57.5,57.56,1041672.0,50.1294,50.1904,50.0858,50.1381,1041672.0
2021-11-17 13:10:00,57.57,57.59,57.47,57.51,357066.0,50.1468,50.1642,50.0597,50.0945,357066.0
2021-11-17 13:20:00,57.52,57.6,57.48,57.53,200426.0,50.1033,50.1729,50.0684,50.112,200426.0
2021-11-17 13:30:00,57.53,57.55,57.4,57.46,361188.0,50.112,50.1294,49.9987,50.051,361188.0
2021-11-17 13:40:00,57.46,57.5,57.44,57.45,229851.0,50.051,50.0858,50.0336,50.0423,229851.0
2021-11-17 13:50:00,57.45,57.47,57.34,57.43,275220.0,50.0423,50.0597,49.9465,50.0249,275220.0
2021-11-17 14:00:00,57.43,57.46,57.32,57.36,327272.0,50.0249,50.051,49.929,49.9639,327272.0
2021-11-17 14:10:00,57.36,57.37,57.21,57.22,435730.0,49.9639,49.9726,49.8332,49.8419,435730.0
2021-11-17 14:20:00,57.21,57.23,57.12,57.21,423784.0,49.8332,49.8507,49.7548,49.8332,423784.0
2021-11-17 14:30:00,57.2,57.28,57.19,57.26,295781.0,49.8245,49.8942,49.8158,49.8768,295781.0
2021-11-17 14:40:00,57.26,57.29,57.2,57.24,247945.0,49.8768,49.9029,49.8245,49.8594,247945.0
2021-11-17 14:50:00,57.23,57.28,57.08,57.19,487064.0,49.8507,49.8942,49.72,49.8158,487064.0
2021-11-17 15:00:00,57.19,57.24,57.11,57.23,242453.0,49.8158,49.8594,49.7461,49.8507,242453.0
2021-11-17 15:10:00,57.23,57.26,57.14,57.18,752775.0,49.8507,49.8768,49.7723,49.8071,752775.0
2021-11-17 15:20:00,57.18,57.23,57.14,57.15,423819.0,49.8071,49.8507,49.7723,49.781,423819.0
2021-11-17 15:30:00,57.15,57.16,57.06,57.07,802568.0,49.781,49.7897,49.7026,49.7113,802568.0
2021-11-17 15:40:00,57.06,57.12,57.03,57.07,829758.0,49.7026,49.7548,49.6764,49.7113,829758.0
2021-11-17 15:50:00,57.07,57.23,57.05,57.22,2391260.0,49.7113,49.8507,49.6939,49.8419,2391260.0
2021-11-18 09:30:00,57.08,57.52,57.06,57.48,1631298.0,49.72,50.1033,49.7026,50.0684,1631298.0
2021-11-18 09:40:00,57.48,57.55,57.01,57.01,1049167.0,50.0684,50.1294,49.659,49.659,1049167.0
2021-11-18 09:50:00,57.02,57.08,56.77,56.79,1053552.0,49.6677,49.72,49.45,49.4674,1053552.0
2021-11-18 10:00:00,56.79,57.03,56.6,56.61,880826.0,49.4674,49.6764,49.3019,49.3106,880826.0
2021-11-18 10:10:00,56.61,56.61,56.33,56.41,1810870.0,49.3106,49.3106,49.0667,49.1364,1810870.0
2021-11-18 10:20:00,56.4,56.45,56.2,56.3,1326597.0,49.1277,49.1712,48.9535,49.0406,1326597.0
2021-11-18 10:30:00,56.3,56.63,56.29,56.48,1139047.0,49.0406,49.328,49.0319,49.1974,1139047.0
2021-11-18 10:40:00,56.49,56.68,56.46,56.63,781432.0,49.2061,49.3716,49.1799,49.328,781432.0
2021-11-18 10:50:00,56.62,56.74,56.59,56.66,943889.0,49.3193,49.4238,49.2932,49.3541,943889.0
2021-11-18 11:00:00,56.66,56.98,56.64,56.97,911393.0,49.3541,49.6329,49.3367,49.6242,911393.0
2021-11-18 11:10:00,56.96,57.07,56.93,57.04,641817.0,49.6155,49.7113,49.5893,49.6852,641817.0
2021-11-18 11:20:00,57.04,57.1,56.98,57.0,508406.0,49.6852,49.7374,49.6329,49.6503,508406.0
2021-11-18 11:30:00,56.99,57.15,56.98,57.09,365587.0,49.6416,49.781,49.6329,49.7287,365587.0
2021-11-18 11:40:00,57.09,57.11,56.97,57.0,302222.0,49.7287,49.7461,49.6242,49.6503,302222.0
2021-11-18 11:50:00,57.0,57.13,56.95,57.06,259344.0,49.6503,49.7635,49.6068,49.7026,259344.0
2021-11-18 12:00:00,57.06,57.2,57.03,57.14,402245.0,49.7026,49.8245,49.6764,49.7723,402245.0
2021-11-18 12:10:00,57.15,57.22,57.1,57.15,275505.0,49.781,49.8419,49.7374,49.781,275505.0
2021-11-18 12:20:00,57.15,57.27,57.15,57.2,289051.0,49.781,49.8855,49.781,49.8245,289051.0
2021-11-18 12:30:00,57.2,57.34,57.14,57.22,243325.0,49.8245,49.9465,49.7723,49.8419,243325.0
2021-11-18 12:40:00,57.21,57.24,57.13,57.15,305006.0,49.8332,49.8594,49.7635,49.781,305006.0
2021-11-18 12:50:00,57.16,57.18,56.99,57.03,245045.0,49.7897,49.8071,49.6416,49.6764,245045.0
2021-11-18 13:00:00,57.03,57.13,57.01,57.01,180984.0,49.6764,49.7635,49.659,49.659,180984.0
2021-11-18 13:10:00,57.01,57.1,57.0,57.02,221049.0,49.659,49.7374,49.6503,49.6677,221049.0
2021-11-18 13:20:00,57.02,57.2,56.98,57.2,396075.0,49.6677,49.8245,49.6329,49.8245,396075.0
2021-11-18 13:30:00,57.2,57.27,57.19,57.2,236984.0,49.8245,49.8855,49.8158,49.8245,236984.0
2021-11-18 13:40:00,57.19,57.29,57.19,57.22,280142.0,49.8158,49.9029,49.8158,49.8419,280142.0
2021-11-18 13:50:00,57.22,57.23,57.18,57.21,492003.0,49.8419,49.8507,49.8071,49.8332,492003.0
2021-11-18 14:00:00,57.21,57.21,57.11,57.12,651308.0,49.8332,49.8332,49.7461,49.7548,651308.0
2021-11-18 14:10:00,57.12,57.12,56.96,56.97,863882.0,49.7548,49.7548,49.6155,49.6242,863882.0
2021-11-18 14:20:00,56.96,57.01,56.91,56.93,369168.0,49.6155,49.659,49.5719,49.5893,369168.0
2021-11-18 14:30:00,56.93,57.11,56.91,57.04,343327.0,49.5893,49.7461,49.5719,49.6852,343327.0
2021-11-18 14:40:00,57.03,57.13,57.02,57.12,241558.0,49.6764,49.7635,49.6677,49.7548,241558.0
2021-11-18 14:50:00,57.11,57.16,57.09,57.15,260410.0,49.7461,49.7897,49.7287,49.781,260410.0
2021-11-18 15:00:00,57.15,57.2,57.08,57.12,286699.0,49.781,49.8245,49.72,49.7548,286699.0
2021-11-18 15:10:00,57.13,57.13,57.05,57.05,509149.0,49.7635,49.7635,49.6939,49.6939,509149.0
2021-11-18 15:20:00,57.06,57.11,57.03,57.09,658236.0,49.7026,49.7461,49.6764,49.7287,658236.0
2021-11-18 15:30:00,57.09,57.11,56.94,56.95,407175.0,49.7287,49.7461,49.598,49.6068,407175.0
2021-11-18 15:40:00,56.94,56.97,56.9,56.93,473757.0,49.598,49.6242,49.5632,49.5893,473757.0
2021-11-18 15:50:00,56.93,56.99,56.84,56.88,1761060.0,49.5893,49.6416,49.5109,49.5458,1761060.0
2021-11-19 09:30:00,55.66,55.81,55.31,55.33,3996978.0,48.4831,48.6137,48.1782,48.1956,3996978.0
2021-11-19 09:40:00,55.34,55.41,55.02,55.21,2509266.0,48.2044,48.2653,47.9256,48.0911,2509266.0
2021-11-19 09:50:00,55.22,55.22,54.82,55.03,1990377.0,48.0998,48.0998,47.7514,47.9343,1990377.0
2021-11-19 10:00:00,55.02,55.02,54.6,54.75,2058051.0,47.9256,47.9256,47.5598,47.6904,2058051.0
2021-11-19 10:10:00,54.74,54.85,54.6,54.8,2471178.0,47.6817,47.7775,47.5598,47.734,2471178.0
2021-11-19 10:20:00,54.79,54.86,54.65,54.77,1492812.0,47.7253,47.7862,47.6033,47.7078,1492812.0
2021-11-19 10:30:00,54.76,54.88,54.72,54.76,1153638.0,47.6991,47.8037,47.6643,47.6991,1153638.0
2021-11-19 10:40:00,54.75,54.91,54.73,54.83,874556.0,47.6904,47.8298,47.673,47.7601,874556.0
2021-11-19 10:50:00,54.84,54.98,54.78,54.9,636173.0,47.7688,47.8908,47.7166,47.8211,636173.0
2021-11-19 11:00:00,54.89,54.99,54.81,54.88,748830.0,47.8124,47.8995,47.7427,47.8037,748830.0
2021-11-19 11:10:00,54.88,54.91,54.7,54.79,872328.0,47.8037,47.8298,47.6469,47.7253,872328.0
2021-11-19 11:20:00,54.79,54.85,54.73,54.83,883807.0,47.7253,47.7775,47.673,47.7601,883807.0
2021-11-19 11:30:00,54.82,54.82,54.56,54.6,792305.0,47.7514,47.7514,47.5249,47.5598,792305.0
2021-11-19 11:40:00,54.61,54.8,54.6,54.7,1015408.0,47.5685,47.734,47.5598,47.6469,1015408.0
2021-11-19 11:50:00,54.7,54.75,54.63,54.72,874729.0,47.6469,47.6904,47.5859,47.6643,874729.0
2021-11-19 12:00:00,54.72,54.78,54.7,54.77,614602.0,47.6643,47.7166,47.6469,47.7078,614602.0
2021-11-19 12:10:00,54.77,54.92,54.77,54.84,513219.0,47.7078,47.8385,47.7078,47.7688,513219.0
2021-11-19 12:20:00,54.84,54.96,54.83,54.91,511047.0,47.7688,47.8734,47.7601,47.8298,511047.0
2021-11-19 12:30:00,54.91,54.98,54.85,54.93,425880.0,47.8298,47.8908,47.7775,47.8472,425880.0
2021-11-19 12:40:00,54.93,54.96,54.87,54.95,356198.0,47.8472,47.8734,47.795,47.8646,356198.0
2021-11-19 12:50:00,54.95,54.98,54.91,54.92,375983.0,47.8646,47.8908,47.8298,47.8385,375983.0
2021-11-19 13:00:00,54.92,54.97,54.81,54.83,574666.0,47.8385,47.8821,47.7427,47.7601,574666.0
2021-11-19 13:10:00,54.83,54.85,54.71,54.78,535500.0,47.7601,47.7775,47.6556,47.7166,535500.0
2021-11-19 13:20:00,54.79,54.81,54.63,54.65,942651.0,47.7253,47.7427,47.5859,47.6033,942651.0
2021-11-19 13:30:00,54.65,54.7,54.6,54.62,675940.0,47.6033,47.6469,47.5598,47.5772,675940.0
2021-11-19 13:40:00,54.62,54.62,54.55,54.61,449944.0,47.5772,47.5772,47.5162,47.5685,449944.0
2021-11-19 13:50:00,54.6,54.69,54.58,54.68,437070.0,47.5598,47.6382,47.5423,47.6295,437070.0
2021-11-19 14:00:00,54.68,54.81,54.63,54.76,414267.0,47.6295,47.7427,47.5859,47.6991,414267.0
2021-11-19 14:10:00,54.75,54.86,54.7,54.85,465931.0,47.6904,47.7862,47.6469,47.7775,465931.0
2021-11-19 14:20:00,54.85,54.92,54.79,54.81,405484.0,47.7775,47.8385,47.7253,47.7427,405484.0
2021-11-19 14:30:00,54.81,54.83,54.73,54.8,496670.0,47.7427,47.7601,47.673,47.734,496670.0
2021-11-19 14:40:00,54.8,54.83,54.7,54.73,311297.0,47.734,47.7601,47.6469,47.673,311297.0
2021-11-19 14:50:00,54.73,54.79,54.64,54.64,538136.0,47.673,47.7253,47.5946,47.5946,538136.0
2021-11-19 15:00:00,54.64,54.73,54.62,54.69,425882.0,47.5946,47.673,47.5772,47.6382,425882.0
2021-11-19 15:10:00,54.69,54.71,54.57,54.64,523464.0,47.6382,47.6556,47.5336,47.5946,523464.0
2021-11-19 15:20:00,54.64,54.73,54.59,54.66,883817.0,47.5946,47.673,47.5511,47.612,883817.0
2021-11-19 15:30:00,54.66,54.73,54.6,54.67,1639312.0,47.612,47.673,47.5598,47.6207,1639312.0
2021-11-19 15:40:00,54.66,54.67,54.58,54.63,1774869.0,47.612,47.6207,47.5423,47.5859,1774869.0
2021-11-19 15:50:00,54.63,54.69,54.59,54.66,3312677.0,47.5859,47.6382,47.5511,47.612,3312677.0
2021-11-22 09:30:00,54.59,55.08,54.58,55.05,2252984.0,47.5511,47.9779,47.5423,47.9517,2252984.0
2021-11-22 09:40:00,55.05,55.36,54.96,55.34,1391568.0,47.9517,48.2218,47.8734,48.2044,1391568.0
2021-11-22 09:50:00,55.34,55.39,55.15,55.32,1040013.0,48.2044,48.2479,48.0389,48.1869,1040013.0
2021-11-22 10:00:00,55.33,55.55,55.33,55.55,785876.0,48.1956,48.3873,48.1956,48.3873,785876.0
2021-11-22 10:10:00,55.55,55.67,55.39,55.55,1446417.0,48.3873,48.4918,48.2479,48.3873,1446417.0
2021-11-22 10:20:00,55.55,55.7,55.55,55.62,951206.0,48.3873,48.5179,48.3873,48.4482,951206.0
2021-11-22 10:30:00,55.63,55.75,55.58,55.66,1248876.0,48.457,48.5615,48.4134,48.4831,1248876.0
2021-11-22 10:40:00,55.66,55.8,55.64,55.7,531839.0,48.4831,48.605,48.4657,48.5179,531839.0
2021-11-22 10:50:00,55.7,55.83,55.67,55.8,603381.0,48.5179,48.6312,48.4918,48.605,603381.0
2021-11-22 11:00:00,55.81,55.97,55.77,55.84,601582.0,48.6137,48.7531,48.5789,48.6399,601582.0
2021-11-22 11:10:00,55.85,56.11,55.84,56.04,750541.0,48.6486,48.8751,48.6399,48.8141,750541.0
2021-11-22 11:20:00,56.03,56.19,56.02,56.07,895533.0,48.8054,48.9448,48.7967,48.8402,895533.0
2021-11-22 11:30:00,56.07,56.1,55.95,56.09,1071298.0,48.8402,48.8664,48.7357,48.8576,1071298.0
2021-11-22 11:40:00,56.08,56.09,55.82,55.95,1699400.0,48.8489,48.8576,48.6225,48.7357,1699400.0
2021-11-22 11:50:00,55.95,55.95,55.62,55.72,1149687.0,48.7357,48.7357,48.4482,48.5354,1149687.0
2021-11-22 12:00:00,55.72,55.78,55.65,55.71,609694.0,48.5354,48.5876,48.4744,48.5266,609694.0
2021-11-22 12:10:00,55.71,55.82,55.67,55.76,622189.0,48.5266,48.6225,48.4918,48.5702,622189.0
2021-11-22 12:20:00,55.76,55.85,55.73,55.84,745911.0,48.5702,48.6486,48.5441,48.6399,745911.0
2021-11-22 12:30:00,55.83,55.92,55.79,55.8,414266.0,48.6312,48.7096,48.5963,48.605,414266.0
2021-11-22 12:40:00,55.81,55.85,55.7,55.71,465985.0,48.6137,48.6486,48.5179,48.5266,465985.0
2021-11-22 12:50:00,55.7,55.75,55.58,55.72,540394.0,48.5179,48.5615,48.4134,48.5354,540394.0
2021-11-22 13:00:00,55.7,55.91,55.7,55.84,366144.0,48.5179,48.7009,48.5179,48.6399,366144.0
2021-11-22 13:10:00,55.83,55.98,55.82,55.93,379223.0,48.6312,48.7618,48.6225,48.7183,379223.0
2021-11-22 13:20:00,55.93,55.99,55.9,55.97,384216.0,48.7183,48.7705,48.6921,48.7531,384216.0
2021-11-22 13:30:00,55.97,56.11,55.96,56.06,874492.0,48.7531,48.8751,48.7444,48.8315,874492.0
2021-11-22 13:40:00,56.07,56.14,56.04,56.05,332346.0,48.8402,48.9012,48.8141,48.8228,332346.0
2021-11-22 13:50:00,56.05,56.25,56.04,56.25,383314.0,48.8228,48.997,48.8141,48.997,383314.0
2021-11-22 14:00:00,56.25,56.29,56.17,56.18,304086.0,48.997,49.0319,48.9273,48.936,304086.0
2021-11-22 14:10:00,56.17,56.23,56.12,56.22,241596.0,48.9273,48.9796,48.8838,48.9709,241596.0
2021-11-22 14:20:00,56.22,56.37,56.21,56.35,397390.0,48.9709,49.1015,48.9622,49.0841,397390.0
2021-11-22 14:30:00,56.34,56.35,56.28,56.3,396225.0,49.0754,49.0841,49.0231,49.0406,396225.0
2021-11-22 14:40:00,56.3,56.31,56.23,56.28,666521.0,49.0406,49.0493,48.9796,49.0231,666521.0
2021-11-22 14:50:00,56.28,56.46,56.27,56.41,581865.0,49.0231,49.1799,49.0144,49.1364,581865.0
2021-11-22 15:00:00,56.41,56.48,56.38,56.43,467597.0,49.1364,49.1974,49.1103,49.1538,467597.0
2021-11-22 15:10:00,56.43,56.48,56.34,56.36,666414.0,49.1538,49.1974,49.0754,49.0928,666414.0
2021-11-22 15:20:00,56.36,56.4,56.28,56.3,501700.0,49.0928,49.1277,49.0231,49.0406,501700.0
2021-11-22 15:30:00,56.29,56.29,56.04,56.05,1122302.0,49.0319,49.0319,48.8141,48.8228,1122302.0
2021-11-22 15:40:00,56.05,56.11,55.87,55.88,1498594.0,48.8228,48.8751,48.666,48.6747,1498594.0
2021-11-22 15:50:00,55.88,55.91,55.62,55.62,2194309.0,48.6747,48.7009,48.4482,48.4482,2194309.0
2021-11-23 09:30:00,56.46,56.93,56.32,56.88,2210794.0,49.1799,49.5893,49.058,49.5458,2210794.0
2021-11-23 09:40:00,56.89,57.27,56.84,57.02,1606773.0,49.5545,49.8855,49.5109,49.6677,1606773.0
2021-11-23 09:50:00,57.02,57.02,56.81,56.87,1367373.0,49.6677,49.6677,49.4848,49.5371,1367373.0
2021-11-23 10:00:00,56.88,57.13,56.77,57.11,1265392.0,49.5458,49.7635,49.45,49.7461,1265392.0
2021-11-23 10:10:00,57.11,57.29,56.95,57.28,1683609.0,49.7461,49.9029,49.6068,49.8942,1683609.0
2021-11-23 10:20:00,57.29,57.33,57.15,57.2,1087987.0,49.9029,49.9378,49.781,49.8245,1087987.0
2021-11-23 10:30:00,57.2,57.23,56.91,56.99,1045403.0,49.8245,49.8507,49.5719,49.6416,1045403.0
2021-11-23 10:40:00,56.98,57.16,56.98,57.07,821493.0,49.6329,49.7897,49.6329,49.7113,821493.0
2021-11-23 10:50:00,57.06,57.14,56.76,56.77,872025.0,49.7026,49.7723,49.4413,49.45,872025.0
2021-11-23 11:00:00,56.77,56.85,56.63,56.85,777507.0,49.45,49.5196,49.328,49.5196,777507.0
2021-11-23 11:10:00,56.85,57.01,56.84,56.88,506151.0,49.5196,49.659,49.5109,49.5458,506151.0
2021-11-23 11:20:00,56.88,57.02,56.86,56.96,585619.0,49.5458,49.6677,49.5284,49.6155,585619.0
2021-11-23 11:30:00,56.95,57.28,56.93,57.25,358978.0,49.6068,49.8942,49.5893,49.8681,358978.0
2021-11-23 11:40:00,57.25,57.35,57.18,57.28,486975.0,49.8681,49.9552,49.8071,49.8942,486975.0
2021-11-23 11:50:00,57.29,57.36,57.27,57.31,691334.0,49.9029,49.9639,49.8855,49.9203,691334.0
2021-11-23 12:00:00,57.32,57.33,57.15,57.27,574352.0,49.929,49.9378,49.781,49.8855,574352.0
2021-11-23 12:10:00,57.27,57.31,57.21,57.28,352775.0,49.8855,49.9203,49.8332,49.8942,352775.0
2021-11-23 12:20:00,57.28,57.44,57.25,57.43,403880.0,49.8942,50.0336,49.8681,50.0249,403880.0
2021-11-23 12:30:00,57.42,57.49,57.39,57.44,360590.0,50.0162,50.0771,49.99,50.0336,360590.0
2021-11-23 12:40:00,57.44,57.48,57.35,57.37,431270.0,50.0336,50.0684,49.9552,49.9726,431270.0
2021-11-23 12:50:00,57.37,57.38,57.26,57.31,293579.0,49.9726,49.9813,49.8768,49.9203,293579.0
2021-11-23 13:00:00,57.3,57.39,57.22,57.23,430073.0,49.9116,49.99,49.8419,49.8507,430073.0
2021-11-23 13:10:00,57.22,57.27,57.15,57.15,336914.0,49.8419,49.8855,49.781,49.781,336914.0
2021-11-23 13:20:00,57.15,57.38,57.15,57.36,261510.0,49.781,49.9813,49.781,49.9639,261510.0
2021-11-23 13:30:00,57.36,57.46,57.35,57.43,289568.0,49.9639,50.051,49.9552,50.0249,289568.0
2021-11-23 13:40:00,57.43,57.51,57.37,57.44,351606.0,50.0249,50.0945,49.9726,50.0336,351606.0
2021-11-23 13:50:00,57.45,57.54,57.39,57.46,621077.0,50.0423,50.1207,49.99,50.051,621077.0
2021-11-23 14:00:00,57.45,57.49,57.4,57.48,302120.0,50.0423,50.0771,49.9987,50.0684,302120.0
2021-11-23 14:10:00,57.48,57.53,57.4,57.41,251608.0,50.0684,50.112,49.9987,50.0074,251608.0
2021-11-23 14:20:00,57.42,57.54,57.4,57.4,625265.0,50.0162,50.1207,49.9987,49.9987,625265.0
2021-11-23 14:30:00,57.4,57.42,57.2,57.29,871034.0,49.9987,50.0162,49.8245,49.9029,871034.0
2021-11-23 14:40:00,57.3,57.44,57.29,57.44,482202.0,49.9116,50.0336,49.9029,50.0336,482202.0
2021-11-23 14:50:00,57.43,57.49,57.33,57.39,486436.0,50.0249,50.0771,49.9378,49.99,486436.0
2021-11-23 15:00:00,57.4,57.41,57.31,57.36,559423.0,49.9987,50.0074,49.9203,49.9639,559423.0
2021-11-23 15:10:00,57.36,57.36,57.14,57.14,846296.0,49.9639,49.9639,49.7723,49.7723,846296.0
2021-11-23 15:20:00,57.15,57.22,57.12,57.18,596087.0,49.781,49.8419,49.7548,49.8071,596087.0
2021-11-23 15:30:00,57.18,57.23,57.07,57.21,826925.0,49.8071,49.8507,49.7113,49.8332,826925.0
2021-11-23 15:40:00,57.21,57.29,57.15,57.18,1211864.0,49.8332,49.9029,49.781,49.8071,1211864.0
2021-11-23 15:50:00,57.18,57.38,57.17,57.35,3756013.0,49.8071,49.9813,49.7984,49.9552,3756013.0
2021-11-24 09:30:00,56.98,57.64,56.96,57.55,2081122.0,49.6329,50.2078,49.6155,50.1294,2081122.0
2021-11-24 09:40:00,57.55,57.84,57.49,57.73,1920443.0,50.1294,50.382,50.0771,50.2862,1920443.0
2021-11-24 09:50:00,57.74,58.07,57.61,57.99,1385864.0,50.2949,50.5823,50.1817,50.5127,1385864.0
2021-11-24 10:00:00,57.99,58.08,57.81,58.0,872294.0,50.5127,50.5911,50.3559,50.5214,872294.0
2021-11-24 10:10:00,58.0,58.24,58.0,58.14,494364.0,50.5214,50.7304,50.5214,50.6433,494364.0
2021-11-24 10:20:00,58.14,58.2,58.01,58.1,511668.0,50.6433,50.6956,50.5301,50.6085,511668.0
2021-11-24 10:30:00,58.1,58.17,57.97,58.12,604795.0,50.6085,50.6694,50.4952,50.6259,604795.0
2021-11-24 10:40:00,58.12,58.12,57.97,58.06,461228.0,50.6259,50.6259,50.4952,50.5736,461228.0
2021-11-24 10:50:00,58.06,58.11,58.01,58.06,315045.0,50.5736,50.6172,50.5301,50.5736,315045.0
2021-11-24 11:00:00,58.06,58.23,58.05,58.18,329666.0,50.5736,50.7217,50.5649,50.6782,329666.0
2021-11-24 11:10:00,58.19,58.21,57.98,58.03,246640.0,50.6869,50.7043,50.5039,50.5475,246640.0
2021-11-24 11:20:00,58.03,58.08,57.92,58.01,300868.0,50.5475,50.5911,50.4517,50.5301,300868.0
2021-11-24 11:30:00,58.02,58.02,57.77,57.85,690236.0,50.5388,50.5388,50.321,50.3907,690236.0
2021-11-24 11:40:00,57.84,57.87,57.77,57.85,480410.0,50.382,50.4081,50.321,50.3907,480410.0
2021-11-24 11:50:00,57.85,57.94,57.79,57.84,448320.0,50.3907,50.4691,50.3384,50.382,448320.0
2021-11-24 12:00:00,57.84,57.86,57.65,57.66,259849.0,50.382,50.3994,50.2165,50.2252,259849.0
2021-11-24 12:10:00,57.66,57.76,57.59,57.65,175820.0,50.2252,50.3123,50.1642,50.2165,175820.0
2021-11-24 12:20:00,57.64,57.74,57.64,57.71,319612.0,50.2078,50.2949,50.2078,50.2688,319612.0
2021-11-24 12:30:00,57.71,57.84,57.68,57.79,249754.0,50.2688,50.382,50.2426,50.3384,249754.0
2021-11-24 12:40:00,57.79,57.87,57.73,57.85,226435.0,50.3384,50.4081,50.2862,50.3907,226435.0
2021-11-24 12:50:00,57.85,57.92,57.81,57.88,300386.0,50.3907,50.4517,50.3559,50.4168,300386.0
2021-11-24 13:00:00,57.87,57.89,57.83,57.87,167182.0,50.4081,50.4256,50.3733,50.4081,167182.0
2021-11-24 13:10:00,57.87,57.95,57.84,57.89,239534.0,50.4081,50.4778,50.382,50.4256,239534.0
2021-11-24 13:20:00,57.89,57.92,57.86,57.89,123674.0,50.4256,50.4517,50.3994,50.4256,123674.0
2021-11-24 13:30:00,57.9,57.93,57.86,57.88,211193.0,50.4343,50.4604,50.3994,50.4168,211193.0
2021-11-24 13:40:00,57.88,57.92,57.81,57.85,170727.0,50.4168,50.4517,50.3559,50.3907,170727.0
2021-11-24 13:50:00,57.85,57.9,57.85,57.87,137568.0,50.3907,50.4343,50.3907,50.4081,137568.0
2021-11-24 14:00:00,57.88,57.92,57.76,57.8,423948.0,50.4168,50.4517,50.3123,50.3472,423948.0
2021-11-24 14:10:00,57.8,57.82,57.74,57.78,290202.0,50.3472,50.3646,50.2949,50.3297,290202.0
2021-11-24 14:20:00,57.78,57.82,57.72,57.73,166949.0,50.3297,50.3646,50.2775,50.2862,166949.0
2021-11-24 14:30:00,57.73,57.81,57.71,57.79,156778.0,50.2862,50.3559,50.2688,50.3384,156778.0
2021-11-24 14:40:00,57.79,57.87,57.75,57.8,247618.0,50.3384,50.4081,50.3036,50.3472,247618.0
2021-11-24 14:50:00,57.8,57.81,57.71,57.72,153455.0,50.3472,50.3559,50.2688,50.2775,153455.0
2021-11-24 15:00:00,57.72,57.83,57.69,57.83,233231.0,50.2775,50.3733,50.2513,50.3733,233231.0
2021-11-24 15:10:00,57.82,57.88,57.8,57.88,267220.0,50.3646,50.4168,50.3472,50.4168,267220.0
2021-11-24 15:20:00,57.88,57.94,57.86,57.87,248357.0,50.4168,50.4691,50.3994,50.4081,248357.0
2021-11-24 15:30:00,57.87,57.96,57.84,57.93,507832.0,50.4081,50.4865,50.382,50.4604,507832.0
2021-11-24 15:40:00,57.92,57.96,57.87,57.9,792989.0,50.4517,50.4865,50.4081,50.4343,792989.0
2021-11-24 15:50:00,57.9,57.93,57.86,57.91,1366440.0,50.4343,50.4604,50.3994,50.443,1366440.0
2021-11-26 09:30:00,55.04,55.15,54.46,54.53,4088816.0,47.943,48.0389,47.4378,47.4988,4088816.0
2021-11-26 09:40:00,54.53,54.53,54.14,54.47,3682704.0,47.4988,47.4988,47.1591,47.4465,3682704.0
2021-11-26 09:50:00,54.47,54.61,54.22,54.61,2404801.0,47.4465,47.5685,47.2288,47.5685,2404801.0
2021-11-26 10:00:00,54.6,54.6,54.15,54.21,2283353.0,47.5598,47.5598,47.1678,47.2201,2283353.0
2021-11-26 10:10:00,54.21,54.36,54.15,54.2,1562588.0,47.2201,47.3507,47.1678,47.2113,1562588.0
2021-11-26 10:20:00,54.21,54.4,54.17,54.4,1292513.0,47.2201,47.3856,47.1852,47.3856,1292513.0
2021-11-26 10:30:00,54.39,54.51,54.29,54.47,1807211.0,47.3768,47.4814,47.2897,47.4465,1807211.0
2021-11-26 10:40:00,54.47,54.62,54.42,54.62,1905144.0,47.4465,47.5772,47.403,47.5772,1905144.0
2021-11-26 10:50:00,54.61,54.64,54.46,54.48,2145235.0,47.5685,47.5946,47.4378,47.4552,2145235.0
2021-11-26 11:00:00,54.47,54.66,54.4,54.61,2588822.0,47.4465,47.612,47.3856,47.5685,2588822.0
2021-11-26 11:10:00,54.6,54.66,54.43,54.44,1074053.0,47.5598,47.612,47.4117,47.4204,1074053.0
2021-11-26 11:20:00,54.44,54.56,54.37,54.54,1184925.0,47.4204,47.5249,47.3594,47.5075,1184925.0
2021-11-26 11:30:00,54.54,54.74,54.45,54.73,1449107.0,47.5075,47.6817,47.4291,47.673,1449107.0
2021-11-26 11:40:00,54.72,54.82,54.59,54.77,1447372.0,47.6643,47.7514,47.5511,47.7078,1447372.0
2021-11-26 11:50:00,54.77,54.78,54.56,54.7,1454183.0,47.7078,47.7166,47.5249,47.6469,1454183.0
2021-11-26 12:00:00,54.7,55.19,54.69,55.18,1251750.0,47.6469,48.0737,47.6382,48.065,1251750.0
2021-11-26 12:10:00,55.18,55.43,55.16,55.25,1609440.0,48.065,48.2827,48.0476,48.126,1609440.0
2021-11-26 12:20:00,55.25,55.45,55.16,55.44,1088601.0,48.126,48.3002,48.0476,48.2915,1088601.0
2021-11-26 12:30:00,55.43,55.68,55.38,55.61,1477016.0,48.2827,48.5005,48.2392,48.4395,1477016.0
2021-11-26 12:40:00,55.61,55.76,55.52,55.53,1435451.0,48.4395,48.5702,48.3611,48.3699,1435451.0
2021-11-26 12:50:00,55.53,55.69,55.4,55.57,2874992.0,48.3699,48.5092,48.2566,48.4047,2874992.0
2021-11-29 09:30:00,56.82,57.36,56.73,56.85,3000945.0,49.4935,49.9639,49.4151,49.5196,3000945.0
2021-11-29 09:40:00,56.85,56.89,56.34,56.37,1900243.0,49.5196,49.5545,49.0754,49.1015,1900243.0
2021-11-29 09:50:00,56.36,56.42,56.1,56.22,1441363.0,49.0928,49.1451,48.8664,48.9709,1441363.0
2021-11-29 10:00:00,56.22,56.29,55.98,56.12,1051220.0,48.9709,49.0319,48.7618,48.8838,1051220.0
2021-11-29 10:10:00,56.11,56.32,56.06,56.32,1088650.0,48.8751,49.058,48.8315,49.058,1088650.0
2021-11-29 10:20:00,56.31,56.36,56.07,56.07,1093236.0,49.0493,49.0928,48.8402,48.8402,1093236.0
2021-11-29 10:30:00,56.07,56.18,55.88,55.94,763394.0,48.8402,48.936,48.6747,48.727,763394.0
2021-11-29 10:40:00,55.94,56.02,55.78,55.79,760029.0,48.727,48.7967,48.5876,48.5963,760029.0
2021-11-29 10:50:00,55.79,56.12,55.76,56.11,751875.0,48.5963,48.8838,48.5702,48.8751,751875.0
2021-11-29 11:00:00,56.11,56.17,56.01,56.05,688290.0,48.8751,48.9273,48.788,48.8228,688290.0
2021-11-29 11:10:00,56.04,56.14,56.02,56.05,600166.0,48.8141,48.9012,48.7967,48.8228,600166.0
2021-11-29 11:20:00,56.04,56.13,55.91,55.93,458573.0,48.8141,48.8925,48.7009,48.7183,458573.0
2021-11-29 11:30:00,55.94,55.96,55.72,55.85,797640.0,48.727,48.7444,48.5354,48.6486,797640.0
2021-11-29 11:40:00,55.86,56.14,55.81,56.11,439045.0,48.6573,48.9012,48.6137,48.8751,439045.0
2021-11-29 11:50:00,56.11,56.16,56.03,56.16,551593.0,48.8751,48.9186,48.8054,48.9186,551593.0
2021-11-29 12:00:00,56.16,56.28,56.1,56.2,535140.0,48.9186,49.0231,48.8664,48.9535,535140.0
2021-11-29 12:10:00,56.2,56.32,56.17,56.3,400820.0,48.9535,49.058,48.9273,49.0406,400820.0
2021-11-29 12:20:00,56.3,56.47,56.29,56.42,491886.0,49.0406,49.1886,49.0319,49.1451,491886.0
2021-11-29 12:30:00,56.42,56.6,56.42,56.56,432562.0,49.1451,49.3019,49.1451,49.267,432562.0
2021-11-29 12:40:00,56.56,56.63,56.54,56.6,313455.0,49.267,49.328,49.2496,49.3019,313455.0
2021-11-29 12:50:00,56.6,56.62,56.51,56.55,343588.0,49.3019,49.3193,49.2235,49.2583,343588.0
2021-11-29 13:00:00,56.54,56.56,56.45,56.52,364320.0,49.2496,49.267,49.1712,49.2322,364320.0
2021-11-29 13:10:00,56.52,56.53,56.37,56.42,398401.0,49.2322,49.2409,49.1015,49.1451,398401.0
2021-11-29 13:20:00,56.42,56.44,56.35,56.44,765213.0,49.1451,49.1625,49.0841,49.1625,765213.0
2021-11-29 13:30:00,56.44,56.58,56.41,56.44,409866.0,49.1625,49.2845,49.1364,49.1625,409866.0
2021-11-29 13:40:00,56.45,56.52,56.43,56.47,322981.0,49.1712,49.2322,49.1538,49.1886,322981.0
2021-11-29 13:50:00,56.47,56.59,56.45,56.57,380958.0,49.1886,49.2932,49.1712,49.2758,380958.0
2021-11-29 14:00:00,56.57,56.59,56.45,56.51,413925.0,49.2758,49.2932,49.1712,49.2235,413925.0
2021-11-29 14:10:00,56.51,56.55,56.49,56.51,447601.0,49.2235,49.2583,49.2061,49.2235,447601.0
2021-11-29 14:20:00,56.52,56.54,56.4,56.41,395050.0,49.2322,49.2496,49.1277,49.1364,395050.0
2021-11-29 14:30:00,56.41,56.42,56.25,56.27,806571.0,49.1364,49.1451,48.997,49.0144,806571.0
2021-11-29 14:40:00,56.27,56.35,56.26,56.3,408652.0,49.0144,49.0841,49.0057,49.0406,408652.0
2021-11-29 14:50:00,56.3,56.37,56.27,56.3,408402.0,49.0406,49.1015,49.0144,49.0406,408402.0
2021-11-29 15:00:00,56.3,56.38,56.27,56.38,437649.0,49.0406,49.1103,49.0144,49.1103,437649.0
2021-11-29 15:10:00,56.38,56.44,56.33,56.36,471386.0,49.1103,49.1625,49.0667,49.0928,471386.0
2021-11-29 15:20:00,56.36,56.38,56.32,56.32,517238.0,49.0928,49.1103,49.058,49.058,517238.0
2021-11-29 15:30:00,56.32,56.33,56.09,56.11,764788.0,49.058,49.0667,48.8576,48.8751,764788.0
2021-11-29 15:40:00,56.11,56.11,55.99,56.02,1106630.0,48.8751,48.8751,48.7705,48.7967,1106630.0
2021-11-29 15:50:00,56.01,56.05,55.88,55.9,3078653.0,48.788,48.8228,48.6747,48.6921,3078653.0
2021-11-30 09:30:00,54.85,55.53,54.71,55.05,1969482.0,47.7775,48.3699,47.6556,47.9517,1969482.0
2021-11-30 09:40:00,55.05,55.47,55.01,55.09,1364025.0,47.9517,48.3176,47.9169,47.9866,1364025.0
2021-11-30 09:50:00,55.1,55.41,55.02,55.15,854657.0,47.9953,48.2653,47.9256,48.0389,854657.0
2021-11-30 10:00:00,55.15,55.29,54.92,55.26,811809.0,48.0389,48.1608,47.8385,48.1347,811809.0
2021-11-30 10:10:00,55.28,55.35,55.09,55.19,685115.0,48.1521,48.2131,47.9866,48.0737,685115.0
2021-11-30 10:20:00,55.18,55.26,55.03,55.25,933179.0,48.065,48.1347,47.9343,48.126,933179.0
2021-11-30 10:30:00,55.26,55.68,55.23,55.56,1544679.0,48.1347,48.5005,48.1085,48.396,1544679.0
2021-11-30 10:40:00,55.57,55.64,55.38,55.38,968774.0,48.4047,48.4657,48.2392,48.2392,968774.0
2021-11-30 10:50:00,55.37,55.57,55.1,55.15,1104393.0,48.2305,48.4047,47.9953,48.0389,1104393.0
2021-11-30 11:00:00,55.15,55.2,54.97,55.08,1178768.0,48.0389,48.0824,47.8821,47.9779,1178768.0
2021-11-30 11:10:00,55.08,55.37,54.98,55.35,734336.0,47.9779,48.2305,47.8908,48.2131,734336.0
2021-11-30 11:20:00,55.35,55.39,54.99,55.15,815953.0,48.2131,48.2479,47.8995,48.0389,815953.0
2021-11-30 11:30:00,55.15,55.2,54.86,54.91,851913.0,48.0389,48.0824,47.7862,47.8298,851913.0
2021-11-30 11:40:00,54.91,54.96,54.55,54.55,1765966.0,47.8298,47.8734,47.5162,47.5162,1765966.0
2021-11-30 11:50:00,54.55,54.64,54.41,54.64,1053504.0,47.5162,47.5946,47.3943,47.5946,1053504.0
2021-11-30 12:00:00,54.65,54.65,54.39,54.51,818496.0,47.6033,47.6033,47.3768,47.4814,818496.0
2021-11-30 12:10:00,54.5,54.71,54.43,54.7,830968.0,47.4727,47.6556,47.4117,47.6469,830968.0
2021-11-30 12:20:00,54.7,54.73,54.58,54.7,691258.0,47.6469,47.673,47.5423,47.6469,691258.0
2021-11-30 12:30:00,54.69,54.83,54.61,54.64,955984.0,47.6382,47.7601,47.5685,47.5946,955984.0
2021-11-30 12:40:00,54.63,54.79,54.55,54.67,979038.0,47.5859,47.7253,47.5162,47.6207,979038.0
2021-11-30 12:50:00,54.67,54.78,54.56,54.62,820697.0,47.6207,47.7166,47.5249,47.5772,820697.0
2021-11-30 13:00:00,54.62,54.64,54.41,54.44,775254.0,47.5772,47.5946,47.3943,47.4204,775254.0
2021-11-30 13:10:00,54.43,54.48,54.32,54.4,848009.0,47.4117,47.4552,47.3159,47.3856,848009.0
2021-11-30 13:20:00,54.4,54.56,54.35,54.4,630646.0,47.3856,47.5249,47.342,47.3856,630646.0
2021-11-30 13:30:00,54.39,54.57,54.35,54.53,677943.0,47.3768,47.5336,47.342,47.4988,677943.0
2021-11-30 13:40:00,54.54,54.64,54.48,54.6,457405.0,47.5075,47.5946,47.4552,47.5598,457405.0
2021-11-30 13:50:00,54.6,54.73,54.58,54.72,564397.0,47.5598,47.673,47.5423,47.6643,564397.0
2021-11-30 14:00:00,54.71,54.86,54.64,54.82,808370.0,47.6556,47.7862,47.5946,47.7514,808370.0
2021-11-30 14:10:00,54.82,54.87,54.76,54.85,868172.0,47.7514,47.795,47.6991,47.7775,868172.0
2021-11-30 14:20:00,54.85,54.89,54.76,54.78,823044.0,47.7775,47.8124,47.6991,47.7166,823044.0
2021-11-30 14:30:00,54.77,54.88,54.77,54.8,608645.0,47.7078,47.8037,47.7078,47.734,608645.0
2021-11-30 14:40:00,54.8,54.84,54.67,54.68,568359.0,47.734,47.7688,47.6207,47.6295,568359.0
2021-11-30 14:50:00,54.68,54.81,54.63,54.81,654134.0,47.6295,47.7427,47.5859,47.7427,654134.0
2021-11-30 15:00:00,54.81,54.98,54.75,54.85,761472.0,47.7427,47.8908,47.6904,47.7775,761472.0
2021-11-30 15:10:00,54.85,54.95,54.83,54.89,625702.0,47.7775,47.8646,47.7601,47.8124,625702.0
2021-11-30 15:20:00,54.88,54.95,54.76,54.81,957091.0,47.8037,47.8646,47.6991,47.7427,957091.0
2021-11-30 15:30:00,54.81,54.97,54.78,54.86,1486842.0,47.7427,47.8821,47.7166,47.7862,1486842.0
2021-11-30 15:40:00,54.86,55.1,54.85,54.87,1577690.0,47.7862,47.9953,47.7775,47.795,1577690.0
2021-11-30 15:50:00,54.87,54.88,54.5,54.52,4234418.0,47.795,47.8037,47.4727,47.4901,4234418.0
2021-12-01 09:30:00,55.87,55.97,55.45,55.59,2278996.0,48.666,48.7531,48.3002,48.4221,2278996.0
2021-12-01 09:40:00,55.58,55.72,55.44,55.6,1453824.0,48.4134,48.5354,48.2915,48.4308,1453824.0
2021-12-01 09:50:00,55.6,55.75,55.55,55.71,977612.0,48.4308,48.5615,48.3873,48.5266,977612.0
2021-12-01 10:00:00,55.71,55.9,55.65,55.86,944158.0,48.5266,48.6921,48.4744,48.6573,944158.0
2021-12-01 10:10:00,55.86,56.1,55.84,56.04,912563.0,48.6573,48.8664,48.6399,48.8141,912563.0
2021-12-01 10:20:00,56.04,56.29,56.0,56.14,852343.0,48.8141,49.0319,48.7793,48.9012,852343.0
2021-12-01 10:30:00,56.14,56.22,55.97,55.98,1022814.0,48.9012,48.9709,48.7531,48.7618,1022814.0
2021-12-01 10:40:00,55.99,56.15,55.89,56.14,654693.0,48.7705,48.9099,48.6834,48.9012,654693.0
2021-12-01 10:50:00,56.15,56.35,56.14,56.33,606061.0,48.9099,49.0841,48.9012,49.0667,606061.0
2021-12-01 11:00:00,56.33,56.38,56.23,56.27,585512.0,49.0667,49.1103,48.9796,49.0144,585512.0
2021-12-01 11:10:00,56.28,56.35,56.18,56.34,563302.0,49.0231,49.0841,48.936,49.0754,563302.0
2021-12-01 11:20:00,56.34,56.34,56.18,56.25,840405.0,49.0754,49.0754,48.936,48.997,840405.0
2021-12-01 11:30:00,56.25,56.29,56.1,56.12,668273.0,48.997,49.0319,48.8664,48.8838,668273.0
2021-12-01 11:40:00,56.12,56.13,55.79,55.79,811806.0,48.8838,48.8925,48.5963,48.5963,811806.0
2021-12-01 11:50:00,55.79,55.81,55.61,55.71,827082.0,48.5963,48.6137,48.4395,48.5266,827082.0
2021-12-01 12:00:00,55.72,55.79,55.62,55.78,953921.0,48.5354,48.5963,48.4482,48.5876,953921.0
2021-12-01 12:10:00,55.79,55.93,55.75,55.89,518180.0,48.5963,48.7183,48.5615,48.6834,518180.0
2021-12-01 12:20:00,55.88,55.92,55.63,55.65,568676.0,48.6747,48.7096,48.457,48.4744,568676.0
2021-12-01 12:30:00,55.66,55.81,55.61,55.66,682100.0,48.4831,48.6137,48.4395,48.4831,682100.0
2021-12-01 12:40:00,55.67,55.7,55.43,55.44,973118.0,48.4918,48.5179,48.2827,48.2915,973118.0
2021-12-01 12:50:00,55.44,55.44,55.17,55.2,659781.0,48.2915,48.2915,48.0563,48.0824,659781.0
2021-12-01 13:00:00,55.2,55.25,54.96,54.98,956935.0,48.0824,48.126,47.8734,47.8908,956935.0
2021-12-01 13:10:00,54.98,55.12,54.92,54.94,886676.0,47.8908,48.0127,47.8385,47.8559,886676.0
2021-12-01 13:20:00,54.94,55.18,54.93,55.16,740768.0,47.8559,48.065,47.8472,48.0476,740768.0
2021-12-01 13:30:00,55.15,55.19,55.04,55.12,777146.0,48.0389,48.0737,47.943,48.0127,777146.0
2021-12-01 13:40:00,55.13,55.13,54.76,54.77,1204673.0,48.0214,48.0214,47.6991,47.7078,1204673.0
2021-12-01 13:50:00,54.78,54.98,54.75,54.93,1771932.0,47.7166,47.8908,47.6904,47.8472,1771932.0
2021-12-01 14:00:00,54.92,54.98,54.75,54.77,1007751.0,47.8385,47.8908,47.6904,47.7078,1007751.0
2021-12-01 14:10:00,54.78,54.83,54.49,54.5,1064135.0,47.7166,47.7601,47.464,47.4727,1064135.0
2021-12-01 14:20:00,54.5,54.77,54.47,54.73,1292907.0,47.4727,47.7078,47.4465,47.673,1292907.0
2021-12-01 14:30:00,54.74,54.92,54.72,54.91,1191568.0,47.6817,47.8385,47.6643,47.8298,1191568.0
2021-12-01 14:40:00,54.91,54.91,54.67,54.79,602942.0,47.8298,47.8298,47.6207,47.7253,602942.0
2021-12-01 14:50:00,54.79,54.85,54.58,54.6,845443.0,47.7253,47.7775,47.5423,47.5598,845443.0
2021-12-01 15:00:00,54.6,54.66,54.45,54.51,853187.0,47.5598,47.612,47.4291,47.4814,853187.0
2021-12-01 15:10:00,54.51,54.71,54.48,54.52,940069.0,47.4814,47.6556,47.4552,47.4901,940069.0
2021-12-01 15:20:00,54.52,54.53,54.23,54.36,1344091.0,47.4901,47.4988,47.2375,47.3507,1344091.0
2021-12-01 15:30:00,54.36,54.51,54.29,54.47,1403586.0,47.3507,47.4814,47.2897,47.4465,1403586.0
2021-12-01 15:40:00,54.46,54.61,54.3,54.32,1507116.0,47.4378,47.5685,47.2985,47.3159,1507116.0
2021-12-01 15:50:00,54.3,54.36,53.98,53.99,3335861.0,47.2985,47.3507,47.0197,47.0284,3335861.0
2021-12-02 09:30:00,54.04,54.28,53.4,53.81,3117412.0,47.072,47.281,46.5145,46.8716,3117412.0
2021-12-02 09:40:00,53.81,54.72,53.67,54.53,3460407.0,46.8716,47.6643,46.7497,47.4988,3460407.0
2021-12-02 09:50:00,54.55,54.74,54.45,54.73,1596473.0,47.5162,47.6817,47.4291,47.673,1596473.0
2021-12-02 10:00:00,54.73,54.9,54.54,54.7,2491124.0,47.673,47.8211,47.5075,47.6469,2491124.0
2021-12-02 10:10:00,54.71,54.91,54.6,54.76,1405278.0,47.6556,47.8298,47.5598,47.6991,1405278.0
2021-12-02 10:20:00,54.75,55.0,54.62,54.94,1133779.0,47.6904,47.9082,47.5772,47.8559,1133779.0
2021-12-02 10:30:00,54.92,55.09,54.71,54.76,1675244.0,47.8385,47.9866,47.6556,47.6991,1675244.0
2021-12-02 10:40:00,54.77,54.91,54.67,54.87,1117387.0,47.7078,47.8298,47.6207,47.795,1117387.0
2021-12-02 10:50:00,54.88,55.25,54.8,55.25,965405.0,47.8037,48.126,47.734,48.126,965405.0
2021-12-02 11:00:00,55.24,55.31,55.01,55.27,1688541.0,48.1172,48.1782,47.9169,48.1434,1688541.0
2021-12-02 11:10:00,55.26,55.34,55.2,55.27,1863547.0,48.1347,48.2044,48.0824,48.1434,1863547.0
2021-12-02 11:20:00,55.27,55.53,55.26,55.43,902558.0,48.1434,48.3699,48.1347,48.2827,902558.0
2021-12-02 11:30:00,55.42,55.47,55.11,55.25,1705674.0,48.274,48.3176,48.004,48.126,1705674.0
2021-12-02 11:40:00,55.26,55.42,55.21,55.39,847664.0,48.1347,48.274,48.0911,48.2479,847664.0
2021-12-02 11:50:00,55.4,55.45,55.3,55.38,692647.0,48.2566,48.3002,48.1695,48.2392,692647.0
2021-12-02 12:00:00,55.38,55.48,55.34,55.41,1008516.0,48.2392,48.3263,48.2044,48.2653,1008516.0
2021-12-02 12:10:00,55.4,55.56,55.38,55.43,1061948.0,48.2566,48.396,48.2392,48.2827,1061948.0
2021-12-02 12:20:00,55.44,55.48,55.36,55.42,607763.0,48.2915,48.3263,48.2218,48.274,607763.0
2021-12-02 12:30:00,55.43,55.49,55.35,55.35,751676.0,48.2827,48.335,48.2131,48.2131,751676.0
2021-12-02 12:40:00,55.35,55.44,55.32,55.4,813200.0,48.2131,48.2915,48.1869,48.2566,813200.0
2021-12-02 12:50:00,55.4,55.51,55.32,55.36,1557948.0,48.2566,48.3524,48.1869,48.2218,1557948.0
2021-12-02 13:00:00,55.36,55.38,55.23,55.29,905411.0,48.2218,48.2392,48.1085,48.1608,905411.0
2021-12-02 13:10:00,55.28,55.49,55.21,55.42,511990.0,48.1521,48.335,48.0911,48.274,511990.0
2021-12-02 13:20:00,55.42,55.45,55.19,55.23,561278.0,48.274,48.3002,48.0737,48.1085,561278.0
2021-12-02 13:30:00,55.23,55.38,55.13,55.37,443230.0,48.1085,48.2392,48.0214,48.2305,443230.0
2021-12-02 13:40:00,55.37,55.42,55.26,55.42,396810.0,48.2305,48.274,48.1347,48.274,396810.0
2021-12-02 13:50:00,55.41,55.68,55.34,55.67,646831.0,48.2653,48.5005,48.2044,48.4918,646831.0
2021-12-02 14:00:00,55.67,55.77,55.63,55.68,585347.0,48.4918,48.5789,48.457,48.5005,585347.0
2021-12-02 14:10:00,55.67,55.7,55.54,55.62,565872.0,48.4918,48.5179,48.3786,48.4482,565872.0
2021-12-02 14:20:00,55.61,55.66,55.44,55.64,679743.0,48.4395,48.4831,48.2915,48.4657,679743.0
2021-12-02 14:30:00,55.63,55.68,55.58,55.63,436316.0,48.457,48.5005,48.4134,48.457,436316.0
2021-12-02 14:40:00,55.63,55.75,55.6,55.61,513144.0,48.457,48.5615,48.4308,48.4395,513144.0
2021-12-02 14:50:00,55.61,55.71,55.6,55.64,880951.0,48.4395,48.5266,48.4308,48.4657,880951.0
2021-12-02 15:00:00,55.64,55.78,55.64,55.67,878340.0,48.4657,48.5876,48.4657,48.4918,878340.0
2021-12-02 15:10:00,55.66,55.67,55.49,55.58,942845.0,48.4831,48.4918,48.335,48.4134,942845.0
2021-12-02 15:20:00,55.58,55.7,55.51,55.58,732581.0,48.4134,48.5179,48.3524,48.4134,732581.0
2021-12-02 15:30:00,55.57,55.67,55.48,55.5,994600.0,48.4047,48.4918,48.3263,48.3437,994600.0
2021-12-02 15:40:00,55.49,55.69,55.47,55.66,1687391.0,48.335,48.5092,48.3176,48.4831,1687391.0
2021-12-02 15:50:00,55.66,55.68,55.45,55.57,2948502.0,48.4831,48.5005,48.3002,48.4047,2948502.0
2021-12-03 09:30:00,56.33,56.58,56.16,56.22,1988711.0,49.0667,49.2845,48.9186,48.9709,1988711.0
2021-12-03 09:40:00,56.23,56.29,55.89,55.9,1067505.0,48.9796,49.0319,48.6834,48.6921,1067505.0
2021-12-03 09:50:00,55.9,55.97,55.52,55.71,1385686.0,48.6921,48.7531,48.3611,48.5266,1385686.0
2021-12-03 10:00:00,55.71,55.85,55.39,55.41,1256447.0,48.5266,48.6486,48.2479,48.2653,1256447.0
2021-12-03 10:10:00,55.41,55.8,55.38,55.73,1313985.0,48.2653,48.605,48.2392,48.5441,1313985.0
2021-12-03 10:20:00,55.74,55.95,55.64,55.91,814877.0,48.5528,48.7357,48.4657,48.7009,814877.0
2021-12-03 10:30:00,55.9,55.9,55.47,55.52,1096378.0,48.6921,48.6921,48.3176,48.3611,1096378.0
2021-12-03 10:40:00,55.53,55.55,55.16,55.33,1287117.0,48.3699,48.3873,48.0476,48.1956,1287117.0
2021-12-03 10:50:00,55.32,55.44,55.21,55.23,1052451.0,48.1869,48.2915,48.0911,48.1085,1052451.0
2021-12-03 11:00:00,55.23,55.47,55.15,55.23,846910.0,48.1085,48.3176,48.0389,48.1085,846910.0
2021-12-03 11:10:00,55.23,55.36,55.1,55.11,735361.0,48.1085,48.2218,47.9953,48.004,735361.0
2021-12-03 11:20:00,55.11,55.37,55.07,55.25,972370.0,48.004,48.2305,47.9692,48.126,972370.0
2021-12-03 11:30:00,55.25,55.41,55.22,55.39,917851.0,48.126,48.2653,48.0998,48.2479,917851.0
2021-12-03 11:40:00,55.39,55.4,55.1,55.19,771867.0,48.2479,48.2566,47.9953,48.0737,771867.0
2021-12-03 11:50:00,55.18,55.19,54.82,54.84,734086.0,48.065,48.0737,47.7514,47.7688,734086.0
2021-12-03 12:00:00,54.85,54.93,54.76,54.85,657691.0,47.7775,47.8472,47.6991,47.7775,657691.0
2021-12-03 12:10:00,54.85,55.15,54.85,55.08,624439.0,47.7775,48.0389,47.7775,47.9779,624439.0
2021-12-03 12:20:00,55.08,55.24,55.02,55.12,743298.0,47.9779,48.1172,47.9256,48.0127,743298.0
2021-12-03 12:30:00,55.12,55.27,54.92,55.26,654781.0,48.0127,48.1434,47.8385,48.1347,654781.0
2021-12-03 12:40:00,55.26,55.34,55.1,55.19,764205.0,48.1347,48.2044,47.9953,48.0737,764205.0
2021-12-03 12:50:00,55.19,55.24,54.97,55.06,471653.0,48.0737,48.1172,47.8821,47.9605,471653.0
2021-12-03 13:00:00,55.05,55.17,54.96,55.16,565456.0,47.9517,48.0563,47.8734,48.0476,565456.0
2021-12-03 13:10:00,55.15,55.29,55.05,55.27,456800.0,48.0389,48.1608,47.9517,48.1434,456800.0
2021-12-03 13:20:00,55.27,55.33,55.09,55.12,405688.0,48.1434,48.1956,47.9866,48.0127,405688.0
2021-12-03 13:30:00,55.11,55.13,54.89,54.93,370079.0,48.004,48.0214,47.8124,47.8472,370079.0
2021-12-03 13:40:00,54.94,55.04,54.89,54.99,438235.0,47.8559,47.943,47.8124,47.8995,438235.0
2021-12-03 13:50:00,54.99,55.08,54.92,54.95,557387.0,47.8995,47.9779,47.8385,47.8646,557387.0
2021-12-03 14:00:00,54.94,55.01,54.77,54.8,490873.0,47.8559,47.9169,47.7078,47.734,490873.0
2021-12-03 14:10:00,54.79,54.94,54.77,54.78,681107.0,47.7253,47.8559,47.7078,47.7166,681107.0
2021-12-03 14:20:00,54.78,54.98,54.71,54.96,786741.0,47.7166,47.8908,47.6556,47.8734,786741.0
2021-12-03 14:30:00,54.95,55.01,54.74,54.78,476078.0,47.8646,47.9169,47.6817,47.7166,476078.0
2021-12-03 14:40:00,54.77,54.9,54.74,54.75,754470.0,47.7078,47.8211,47.6817,47.6904,754470.0
2021-12-03 14:50:00,54.75,54.84,54.67,54.74,603355.0,47.6904,47.7688,47.6207,47.6817,603355.0
2021-12-03 15:00:00,54.73,54.86,54.61,54.64,897168.0,47.673,47.7862,47.5685,47.5946,897168.0
2021-12-03 15:10:00,54.64,54.87,54.64,54.75,766727.0,47.5946,47.795,47.5946,47.6904,766727.0
2021-12-03 15:20:00,54.76,55.17,54.76,55.08,708041.0,47.6991,48.0563,47.6991,47.9779,708041.0
2021-12-03 15:30:00,55.07,55.31,55.04,55.11,929531.0,47.9692,48.1782,47.943,48.004,929531.0
2021-12-03 15:40:00,55.11,55.15,54.81,54.94,1480222.0,48.004,48.0389,47.7427,47.8559,1480222.0
2021-12-03 15:50:00,54.94,55.22,54.85,55.13,2484304.0,47.8559,48.0998,47.7775,48.0214,2484304.0
2021-12-06 09:30:00,55.99,56.13,55.3,55.4,2574462.0,48.7705,48.8925,48.1695,48.2566,2574462.0
2021-12-06 09:40:00,55.39,55.96,55.38,55.69,1994033.0,48.2479,48.7444,48.2392,48.5092,1994033.0
2021-12-06 09:50:00,55.68,55.84,55.52,55.75,1163135.0,48.5005,48.6399,48.3611,48.5615,1163135.0
2021-12-06 10:00:00,55.75,55.86,55.51,55.86,1153044.0,48.5615,48.6573,48.3524,48.6573,1153044.0
2021-12-06 10:10:00,55.85,55.95,55.67,55.74,1060648.0,48.6486,48.7357,48.4918,48.5528,1060648.0
2021-12-06 10:20:00,55.73,55.98,55.73,55.96,826901.0,48.5441,48.7618,48.5441,48.7444,826901.0
2021-12-06 10:30:00,55.96,56.0,55.81,55.98,846921.0,48.7444,48.7793,48.6137,48.7618,846921.0
2021-12-06 10:40:00,55.98,56.3,55.94,56.29,1608095.0,48.7618,49.0406,48.727,49.0319,1608095.0
2021-12-06 10:50:00,56.3,56.35,56.11,56.3,732653.0,49.0406,49.0841,48.8751,49.0406,732653.0
2021-12-06 11:00:00,56.31,56.32,56.01,56.04,734161.0,49.0493,49.058,48.788,48.8141,734161.0
2021-12-06 11:10:00,56.05,56.26,55.93,56.25,641629.0,48.8228,49.0057,48.7183,48.997,641629.0
2021-12-06 11:20:00,56.25,56.25,56.09,56.11,759326.0,48.997,48.997,48.8576,48.8751,759326.0
2021-12-06 11:30:00,56.11,56.19,56.01,56.09,430628.0,48.8751,48.9448,48.788,48.8576,430628.0
2021-12-06 11:40:00,56.09,56.1,55.82,55.84,480021.0,48.8576,48.8664,48.6225,48.6399,480021.0
2021-12-06 11:50:00,55.84,56.0,55.84,55.94,525767.0,48.6399,48.7793,48.6399,48.727,525767.0
2021-12-06 12:00:00,55.94,56.07,55.89,56.06,392288.0,48.727,48.8402,48.6834,48.8315,392288.0
2021-12-06 12:10:00,56.05,56.16,56.0,56.11,393317.0,48.8228,48.9186,48.7793,48.8751,393317.0
2021-12-06 12:20:00,56.11,56.22,56.05,56.16,337749.0,48.8751,48.9709,48.8228,48.9186,337749.0
2021-12-06 12:30:00,56.16,56.23,56.11,56.13,321904.0,48.9186,48.9796,48.8751,48.8925,321904.0
2021-12-06 12:40:00,56.14,56.28,56.13,56.27,408886.0,48.9012,49.0231,48.8925,49.0144,408886.0
2021-12-06 12:50:00,56.26,56.28,56.18,56.28,326188.0,49.0057,49.0231,48.936,49.0231,326188.0
2021-12-06 13:00:00,56.27,56.38,56.23,56.37,379761.0,49.0144,49.1103,48.9796,49.1015,379761.0
2021-12-06 13:10:00,56.38,56.42,56.34,56.37,584915.0,49.1103,49.1451,49.0754,49.1015,584915.0
2021-12-06 13:20:00,56.37,56.51,56.34,56.42,336002.0,49.1015,49.2235,49.0754,49.1451,336002.0
2021-12-06 13:30:00,56.43,56.55,56.41,56.52,526700.0,49.1538,49.2583,49.1364,49.2322,526700.0
2021-12-06 13:40:00,56.52,56.6,56.48,56.59,328605.0,49.2322,49.3019,49.1974,49.2932,328605.0
2021-12-06 13:50:00,56.59,56.59,56.47,56.57,430481.0,49.2932,49.2932,49.1886,49.2758,430481.0
2021-12-06 14:00:00,56.57,56.62,56.41,56.41,553288.0,49.2758,49.3193,49.1364,49.1364,553288.0
2021-12-06 14:10:00,56.42,56.53,56.4,56.43,370264.0,49.1451,49.2409,49.1277,49.1538,370264.0
2021-12-06 14:20:00,56.43,56.48,56.34,56.46,272488.0,49.1538,49.1974,49.0754,49.1799,272488.0
2021-12-06 14:30:00,56.45,56.5,56.39,56.45,432713.0,49.1712,49.2148,49.119,49.1712,432713.0
2021-12-06 14:40:00,56.45,56.47,56.3,56.33,458725.0,49.1712,49.1886,49.0406,49.0667,458725.0
2021-12-06 14:50:00,56.33,56.33,56.25,56.29,401801.0,49.0667,49.0667,48.997,49.0319,401801.0
2021-12-06 15:00:00,56.28,56.38,56.21,56.37,802522.0,49.0231,49.1103,48.9622,49.1015,802522.0
2021-12-06 15:10:00,56.37,56.39,56.28,56.31,377974.0,49.1015,49.119,49.0231,49.0493,377974.0
2021-12-06 15:20:00,56.32,56.32,56.17,56.23,484685.0,49.058,49.058,48.9273,48.9796,484685.0
2021-12-06 15:30:00,56.23,56.26,56.01,56.09,902472.0,48.9796,49.0057,48.788,48.8576,902472.0
2021-12-06 15:40:00,56.08,56.11,56.0,56.08,1015805.0,48.8489,48.8751,48.7793,48.8489,1015805.0
2021-12-06 15:50:00,56.08,56.09,55.87,55.95,2022457.0,48.8489,48.8576,48.666,48.7357,2022457.0
2021-12-07 09:30:00,56.8,57.21,56.67,57.01,3054012.0,49.4761,49.8332,49.3629,49.659,3054012.0
2021-12-07 09:40:00,57.01,57.33,56.96,57.29,1366152.0,49.659,49.9378,49.6155,49.9029,1366152.0
2021-12-07 09:50:00,57.29,57.56,57.24,57.54,1362501.0,49.9029,50.1381,49.8594,50.1207,1362501.0
2021-12-07 10:00:00,57.55,57.67,57.46,57.67,1552552.0,50.1294,50.2339,50.051,50.2339,1552552.0
2021-12-07 10:10:00,57.66,57.77,57.57,57.63,1002664.0,50.2252,50.321,50.1468,50.1991,1002664.0
2021-12-07 10:20:00,57.62,57.77,57.58,57.73,554895.0,50.1904,50.321,50.1555,50.2862,554895.0
2021-12-07 10:30:00,57.73,57.81,57.6,57.63,770035.0,50.2862,50.3559,50.1729,50.1991,770035.0
2021-12-07 10:40:00,57.63,57.79,57.57,57.75,764377.0,50.1991,50.3384,50.1468,50.3036,764377.0
2021-12-07 10:50:00,57.76,57.81,57.63,57.76,608668.0,50.3123,50.3559,50.1991,50.3123,608668.0
2021-12-07 11:00:00,57.77,57.8,57.64,57.72,443782.0,50.321,50.3472,50.2078,50.2775,443782.0
2021-12-07 11:10:00,57.72,57.75,57.62,57.73,386892.0,50.2775,50.3036,50.1904,50.2862,386892.0
2021-12-07 11:20:00,57.73,57.73,57.59,57.64,573247.0,50.2862,50.2862,50.1642,50.2078,573247.0
2021-12-07 11:30:00,57.65,57.67,57.51,57.52,683410.0,50.2165,50.2339,50.0945,50.1033,683410.0
2021-12-07 11:40:00,57.53,57.59,57.44,57.48,592286.0,50.112,50.1642,50.0336,50.0684,592286.0
2021-12-07 11:50:00,57.48,57.6,57.47,57.49,365244.0,50.0684,50.1729,50.0597,50.0771,365244.0
2021-12-07 12:00:00,57.49,57.61,57.48,57.55,408020.0,50.0771,50.1817,50.0684,50.1294,408020.0
2021-12-07 12:10:00,57.55,57.6,57.48,57.49,253659.0,50.1294,50.1729,50.0684,50.0771,253659.0
2021-12-07 12:20:00,57.49,57.59,57.45,57.57,380620.0,50.0771,50.1642,50.0423,50.1468,380620.0
2021-12-07 12:30:00,57.57,57.65,57.53,57.62,305647.0,50.1468,50.2165,50.112,50.1904,305647.0
2021-12-07 12:40:00,57.63,57.63,57.48,57.52,306122.0,50.1991,50.1991,50.0684,50.1033,306122.0
2021-12-07 12:50:00,57.52,57.63,57.51,57.59,382444.0,50.1033,50.1991,50.0945,50.1642,382444.0
2021-12-07 13:00:00,57.59,57.62,57.35,57.39,1312464.0,50.1642,50.1904,49.9552,49.99,1312464.0
2021-12-07 13:10:00,57.39,57.4,57.22,57.37,439600.0,49.99,49.9987,49.8419,49.9726,439600.0
2021-12-07 13:20:00,57.37,57.44,57.35,57.41,383688.0,49.9726,50.0336,49.9552,50.0074,383688.0
2021-12-07 13:30:00,57.42,57.43,57.25,57.34,355807.0,50.0162,50.0249,49.8681,49.9465,355807.0
2021-12-07 13:40:00,57.34,57.43,57.34,57.42,367960.0,49.9465,50.0249,49.9465,50.0162,367960.0
2021-12-07 13:50:00,57.43,57.49,57.4,57.43,305930.0,50.0249,50.0771,49.9987,50.0249,305930.0
2021-12-07 14:00:00,57.44,57.48,57.38,57.47,271970.0,50.0336,50.0684,49.9813,50.0597,271970.0
2021-12-07 14:10:00,57.46,57.52,57.41,57.45,302579.0,50.051,50.1033,50.0074,50.0423,302579.0
2021-12-07 14:20:00,57.44,57.53,57.43,57.47,372979.0,50.0336,50.112,50.0249,50.0597,372979.0
2021-12-07 14:30:00,57.47,57.51,57.4,57.44,387416.0,50.0597,50.0945,49.9987,50.0336,387416.0
2021-12-07 14:40:00,57.44,57.46,57.34,57.38,333138.0,50.0336,50.051,49.9465,49.9813,333138.0
2021-12-07 14:50:00,57.39,57.48,57.37,57.47,585164.0,49.99,50.0684,49.9726,50.0597,585164.0
2021-12-07 15:00:00,57.47,57.59,57.44,57.54,836856.0,50.0597,50.1642,50.0336,50.1207,836856.0
2021-12-07 15:10:00,57.54,57.62,57.51,57.52,658051.0,50.1207,50.1904,50.0945,50.1033,658051.0
2021-12-07 15:20:00,57.52,57.56,57.31,57.31,979623.0,50.1033,50.1381,49.9203,49.9203,979623.0
2021-12-07 15:30:00,57.31,57.33,57.15,57.18,1082364.0,49.9203,49.9378,49.781,49.8071,1082364.0
2021-12-07 15:40:00,57.18,57.26,57.12,57.21,1530184.0,49.8071,49.8768,49.7548,49.8332,1530184.0
2021-12-07 15:50:00,57.22,57.29,57.04,57.27,3643940.0,49.8419,49.9029,49.6852,49.8855,3643940.0
2021-12-08 09:30:00,57.53,57.87,57.34,57.5,2074234.0,50.112,50.4081,49.9465,50.0858,2074234.0
2021-12-08 09:40:00,57.51,57.65,57.32,57.4,1067550.0,50.0945,50.2165,49.929,49.9987,1067550.0
2021-12-08 09:50:00,57.39,57.69,57.39,57.44,887135.0,49.99,50.2513,49.99,50.0336,887135.0
2021-12-08 10:00:00,57.43,57.55,57.32,57.4,694846.0,50.0249,50.1294,49.929,49.9987,694846.0
2021-12-08 10:10:00,57.4,57.48,57.27,57.42,551589.0,49.9987,50.0684,49.8855,50.0162,551589.0
2021-12-08 10:20:00,57.43,57.51,57.3,57.31,535171.0,50.0249,50.0945,49.9116,49.9203,535171.0
2021-12-08 10:30:00,57.31,57.39,57.21,57.25,664611.0,49.9203,49.99,49.8332,49.8681,664611.0
2021-12-08 10:40:00,57.25,57.37,57.21,57.33,638283.0,49.8681,49.9726,49.8332,49.9378,638283.0
2021-12-08 10:50:00,57.33,57.34,57.19,57.22,468208.0,49.9378,49.9465,49.8158,49.8419,468208.0
2021-12-08 11:00:00,57.23,57.28,57.19,57.24,644783.0,49.8507,49.8942,49.8158,49.8594,644783.0
2021-12-08 11:10:00,57.24,57.41,57.23,57.31,519879.0,49.8594,50.0074,49.8507,49.9203,519879.0
2021-12-08 11:20:00,57.32,57.43,57.27,57.42,434949.0,49.929,50.0249,49.8855,50.0162,434949.0
2021-12-08 11:30:00,57.41,57.47,57.32,57.46,535486.0,50.0074,50.0597,49.929,50.051,535486.0
2021-12-08 11:40:00,57.46,57.53,57.42,57.52,519105.0,50.051,50.112,50.0162,50.1033,519105.0
2021-12-08 11:50:00,57.52,57.55,57.31,57.34,599957.0,50.1033,50.1294,49.9203,49.9465,599957.0
2021-12-08 12:00:00,57.33,57.38,57.26,57.37,562945.0,49.9378,49.9813,49.8768,49.9726,562945.0
2021-12-08 12:10:00,57.37,57.4,57.3,57.33,307243.0,49.9726,49.9987,49.9116,49.9378,307243.0
2021-12-08 12:20:00,57.34,57.38,57.3,57.33,198970.0,49.9465,49.9813,49.9116,49.9378,198970.0
2021-12-08 12:30:00,57.33,57.4,57.3,57.36,285845.0,49.9378,49.9987,49.9116,49.9639,285845.0
2021-12-08 12:40:00,57.35,57.39,57.3,57.31,176918.0,49.9552,49.99,49.9116,49.9203,176918.0
2021-12-08 12:50:00,57.32,57.35,57.26,57.31,200974.0,49.929,49.9552,49.8768,49.9203,200974.0
2021-12-08 13:00:00,57.3,57.33,57.27,57.31,141673.0,49.9116,49.9378,49.8855,49.9203,141673.0
2021-12-08 13:10:00,57.32,57.32,57.24,57.25,346601.0,49.929,49.929,49.8594,49.8681,346601.0
2021-12-08 13:20:00,57.26,57.26,57.15,57.23,267457.0,49.8768,49.8768,49.781,49.8507,267457.0
2021-12-08 13:30:00,57.22,57.26,57.19,57.25,287987.0,49.8419,49.8768,49.8158,49.8681,287987.0
2021-12-08 13:40:00,57.24,57.35,57.24,57.33,318137.0,49.8594,49.9552,49.8594,49.9378,318137.0
2021-12-08 13:50:00,57.32,57.37,57.27,57.28,255829.0,49.929,49.9726,49.8855,49.8942,255829.0
2021-12-08 14:00:00,57.29,57.34,57.25,57.28,369574.0,49.9029,49.9465,49.8681,49.8942,369574.0
2021-12-08 14:10:00,57.28,57.31,57.25,57.3,242178.0,49.8942,49.9203,49.8681,49.9116,242178.0
2021-12-08 14:20:00,57.3,57.35,57.14,57.21,441896.0,49.9116,49.9552,49.7723,49.8332,441896.0
2021-12-08 14:30:00,57.21,57.3,57.2,57.27,340842.0,49.8332,49.9116,49.8245,49.8855,340842.0
2021-12-08 14:40:00,57.27,57.29,57.2,57.23,381845.0,49.8855,49.9029,49.8245,49.8507,381845.0
2021-12-08 14:50:00,57.23,57.26,57.17,57.19,249248.0,49.8507,49.8768,49.7984,49.8158,249248.0
2021-12-08 15:00:00,57.19,57.25,57.17,57.22,324624.0,49.8158,49.8681,49.7984,49.8419,324624.0
2021-12-08 15:10:00,57.22,57.31,57.21,57.26,278048.0,49.8419,49.9203,49.8332,49.8768,278048.0
2021-12-08 15:20:00,57.26,57.36,57.25,57.31,593705.0,49.8768,49.9639,49.8681,49.9203,593705.0
2021-12-08 15:30:00,57.31,57.37,57.25,57.34,594367.0,49.9203,49.9726,49.8681,49.9465,594367.0
2021-12-08 15:40:00,57.34,57.37,57.24,57.26,756404.0,49.9465,49.9726,49.8594,49.8768,756404.0
2021-12-08 15:50:00,57.27,57.38,57.23,57.27,1570449.0,49.8855,49.9813,49.8507,49.8855,1570449.0
2021-12-09 09:30:00,56.83,57.01,56.71,56.91,2445943.0,49.5022,49.659,49.3977,49.5719,2445943.0
2021-12-09 09:40:00,56.91,56.94,56.63,56.67,1239673.0,49.5719,49.598,49.328,49.3629,1239673.0
2021-12-09 09:50:00,56.67,56.71,56.53,56.66,884432.0,49.3629,49.3977,49.2409,49.3541,884432.0
2021-12-09 10:00:00,56.65,56.95,56.55,56.92,753043.0,49.3454,49.6068,49.2583,49.5806,753043.0
2021-12-09 10:10:00,56.91,57.05,56.89,56.96,650491.0,49.5719,49.6939,49.5545,49.6155,650491.0
2021-12-09 10:20:00,56.96,56.99,56.72,56.78,520224.0,49.6155,49.6416,49.4064,49.4587,520224.0
2021-12-09 10:30:00,56.79,56.85,56.75,56.82,376437.0,49.4674,49.5196,49.4325,49.4935,376437.0
2021-12-09 10:40:00,56.82,56.91,56.79,56.89,575419.0,49.4935,49.5719,49.4674,49.5545,575419.0
2021-12-09 10:50:00,56.89,56.89,56.67,56.82,363233.0,49.5545,49.5545,49.3629,49.4935,363233.0
2021-12-09 11:00:00,56.83,56.84,56.74,56.79,371426.0,49.5022,49.5109,49.4238,49.4674,371426.0
2021-12-09 11:10:00,56.78,56.78,56.66,56.73,343082.0,49.4587,49.4587,49.3541,49.4151,343082.0
2021-12-09 11:20:00,56.73,56.78,56.68,56.72,377826.0,49.4151,49.4587,49.3716,49.4064,377826.0
2021-12-09 11:30:00,56.72,56.74,56.67,56.68,383161.0,49.4064,49.4238,49.3629,49.3716,383161.0
2021-12-09 11:40:00,56.68,56.71,56.6,56.66,352447.0,49.3716,49.3977,49.3019,49.3541,352447.0
2021-12-09 11:50:00,56.66,56.69,56.57,56.61,360395.0,49.3541,49.3803,49.2758,49.3106,360395.0
2021-12-09 12:00:00,56.61,56.64,56.47,56.54,515867.0,49.3106,49.3367,49.1886,49.2496,515867.0
2021-12-09 12:10:00,56.55,56.67,56.53,56.58,224332.0,49.2583,49.3629,49.2409,49.2845,224332.0
2021-12-09 12:20:00,56.58,56.74,56.58,56.7,295453.0,49.2845,49.4238,49.2845,49.389,295453.0
2021-12-09 12:30:00,56.7,56.76,56.67,56.76,195565.0,49.389,49.4413,49.3629,49.4413,195565.0
2021-12-09 12:40:00,56.76,56.85,56.74,56.81,168766.0,49.4413,49.5196,49.4238,49.4848,168766.0
2021-12-09 12:50:00,56.8,56.9,56.8,56.89,214041.0,49.4761,49.5632,49.4761,49.5545,214041.0
2021-12-09 13:00:00,56.88,56.94,56.83,56.92,387981.0,49.5458,49.598,49.5022,49.5806,387981.0
2021-12-09 13:10:00,56.91,56.93,56.88,56.89,580698.0,49.5719,49.5893,49.5458,49.5545,580698.0
2021-12-09 13:20:00,56.88,56.89,56.78,56.78,322361.0,49.5458,49.5545,49.4587,49.4587,322361.0
2021-12-09 13:30:00,56.79,56.89,56.76,56.89,224341.0,49.4674,49.5545,49.4413,49.5545,224341.0
2021-12-09 13:40:00,56.88,56.9,56.79,56.82,488122.0,49.5458,49.5632,49.4674,49.4935,488122.0
2021-12-09 13:50:00,56.82,56.89,56.79,56.86,353753.0,49.4935,49.5545,49.4674,49.5284,353753.0
2021-12-09 14:00:00,56.85,56.94,56.85,56.89,340255.0,49.5196,49.598,49.5196,49.5545,340255.0
2021-12-09 14:10:00,56.89,56.92,56.87,56.88,273160.0,49.5545,49.5806,49.5371,49.5458,273160.0
2021-12-09 14:20:00,56.88,56.94,56.82,56.83,255987.0,49.5458,49.598,49.4935,49.5022,255987.0
2021-12-09 14:30:00,56.82,56.85,56.7,56.72,293063.0,49.4935,49.5196,49.389,49.4064,293063.0
2021-12-09 14:40:00,56.71,56.78,56.69,56.74,461364.0,49.3977,49.4587,49.3803,49.4238,461364.0
2021-12-09 14:50:00,56.74,56.78,56.65,56.7,404591.0,49.4238,49.4587,49.3454,49.389,404591.0
2021-12-09 15:00:00,56.7,56.78,56.67,56.71,414480.0,49.389,49.4587,49.3629,49.3977,414480.0
2021-12-09 15:10:00,56.71,56.78,56.64,56.77,588077.0,49.3977,49.4587,49.3367,49.45,588077.0
2021-12-09 15:20:00,56.76,56.88,56.72,56.84,594877.0,49.4413,49.5458,49.4064,49.5109,594877.0
2021-12-09 15:30:00,56.84,56.96,56.82,56.92,644778.0,49.5109,49.6155,49.4935,49.5806,644778.0
2021-12-09 15:40:00,56.92,56.97,56.88,56.94,797187.0,49.5806,49.6242,49.5458,49.598,797187.0
2021-12-09 15:50:00,56.94,56.98,56.78,56.81,1998911.0,49.598,49.6329,49.4587,49.4848,1998911.0
2021-12-10 09:30:00,57.43,57.47,56.91,56.93,1103964.0,50.0249,50.0597,49.5719,49.5893,1103964.0
2021-12-10 09:40:00,56.93,56.98,56.48,56.5,799595.0,49.5893,49.6329,49.1974,49.2148,799595.0
2021-12-10 09:50:00,56.5,56.67,56.43,56.49,1023597.0,49.2148,49.3629,49.1538,49.2061,1023597.0
2021-12-10 10:00:00,56.49,56.58,56.4,56.5,816679.0,49.2061,49.2845,49.1277,49.2148,816679.0
2021-12-10 10:10:00,56.5,56.65,56.41,56.6,644743.0,49.2148,49.3454,49.1364,49.3019,644743.0
2021-12-10 10:20:00,56.6,56.65,56.44,56.5,471629.0,49.3019,49.3454,49.1625,49.2148,471629.0
2021-12-10 10:30:00,56.5,56.6,56.38,56.53,614258.0,49.2148,49.3019,49.1103,49.2409,614258.0
2021-12-10 10:40:00,56.54,56.7,56.49,56.61,445715.0,49.2496,49.389,49.2061,49.3106,445715.0
2021-12-10 10:50:00,56.61,56.69,56.56,56.63,388452.0,49.3106,49.3803,49.267,49.328,388452.0
2021-12-10 11:00:00,56.63,56.66,56.31,56.34,417700.0,49.328,49.3541,49.0493,49.0754,417700.0
2021-12-10 11:10:00,56.34,56.38,56.22,56.32,456326.0,49.0754,49.1103,48.9709,49.058,456326.0
2021-12-10 11:20:00,56.32,56.44,56.31,56.42,447343.0,49.058,49.1625,49.0493,49.1451,447343.0
2021-12-10 11:30:00,56.42,56.5,56.4,56.48,233880.0,49.1451,49.2148,49.1277,49.1974,233880.0
2021-12-10 11:40:00,56.48,56.58,56.45,56.58,288344.0,49.1974,49.2845,49.1712,49.2845,288344.0
2021-12-10 11:50:00,56.57,56.6,56.51,56.58,329304.0,49.2758,49.3019,49.2235,49.2845,329304.0
2021-12-10 12:00:00,56.58,56.71,56.58,56.62,364789.0,49.2845,49.3977,49.2845,49.3193,364789.0
2021-12-10 12:10:00,56.63,56.67,56.51,56.52,311099.0,49.328,49.3629,49.2235,49.2322,311099.0
2021-12-10 12:20:00,56.53,56.61,56.51,56.54,155908.0,49.2409,49.3106,49.2235,49.2496,155908.0
2021-12-10 12:30:00,56.54,56.59,56.49,56.52,287415.0,49.2496,49.2932,49.2061,49.2322,287415.0
2021-12-10 12:40:00,56.52,56.54,56.46,56.49,266843.0,49.2322,49.2496,49.1799,49.2061,266843.0
2021-12-10 12:50:00,56.49,56.51,56.4,56.42,96197.0,49.2061,49.2235,49.1277,49.1451,96197.0
2021-12-10 13:00:00,56.42,56.57,56.42,56.5,164346.0,49.1451,49.2758,49.1451,49.2148,164346.0
2021-12-10 13:10:00,56.51,56.53,56.45,56.51,223218.0,49.2235,49.2409,49.1712,49.2235,223218.0
2021-12-10 13:20:00,56.51,56.53,56.44,56.46,160293.0,49.2235,49.2409,49.1625,49.1799,160293.0
2021-12-10 13:30:00,56.45,56.5,56.38,56.48,248934.0,49.1712,49.2148,49.1103,49.1974,248934.0
2021-12-10 13:40:00,56.48,56.57,56.45,56.53,179909.0,49.1974,49.2758,49.1712,49.2409,179909.0
2021-12-10 13:50:00,56.53,56.62,56.49,56.62,129538.0,49.2409,49.3193,49.2061,49.3193,129538.0
2021-12-10 14:00:00,56.62,56.68,56.58,56.66,172667.0,49.3193,49.3716,49.2845,49.3541,172667.0
2021-12-10 14:10:00,56.66,56.78,56.63,56.78,164579.0,49.3541,49.4587,49.328,49.4587,164579.0
2021-12-10 14:20:00,56.78,56.95,56.77,56.95,407308.0,49.4587,49.6068,49.45,49.6068,407308.0
2021-12-10 14:30:00,56.95,56.99,56.78,56.85,833580.0,49.6068,49.6416,49.4587,49.5196,833580.0
2021-12-10 14:40:00,56.85,56.89,56.81,56.87,320493.0,49.5196,49.5545,49.4848,49.5371,320493.0
2021-12-10 14:50:00,56.87,56.87,56.71,56.75,422296.0,49.5371,49.5371,49.3977,49.4325,422296.0
2021-12-10 15:00:00,56.75,56.89,56.75,56.89,233534.0,49.4325,49.5545,49.4325,49.5545,233534.0
2021-12-10 15:10:00,56.89,56.92,56.83,56.88,422431.0,49.5545,49.5806,49.5022,49.5458,422431.0
2021-12-10 15:20:00,56.88,57.0,56.87,56.97,266239.0,49.5458,49.6503,49.5371,49.6242,266239.0
2021-12-10 15:30:00,56.98,57.16,56.97,57.16,611747.0,49.6329,49.7897,49.6242,49.7897,611747.0
2021-12-10 15:40:00,57.15,57.25,57.14,57.25,711702.0,49.781,49.8681,49.7723,49.8681,711702.0
2021-12-10 15:50:00,57.24,57.29,57.2,57.23,1806387.0,49.8594,49.9029,49.8245,49.8507,1806387.0
2021-12-13 09:30:00,56.65,56.9,56.22,56.3,1388939.0,49.3454,49.5632,48.9709,49.0406,1388939.0
2021-12-13 09:40:00,56.29,56.48,56.17,56.24,1959782.0,49.0319,49.1974,48.9273,48.9883,1959782.0
2021-12-13 09:50:00,56.23,56.24,55.92,56.01,1117816.0,48.9796,48.9883,48.7096,48.788,1117816.0
2021-12-13 10:00:00,56.01,56.01,55.83,55.91,784192.0,48.788,48.788,48.6312,48.7009,784192.0
2021-12-13 10:10:00,55.91,56.02,55.84,55.99,642226.0,48.7009,48.7967,48.6399,48.7705,642226.0
2021-12-13 10:20:00,55.99,56.09,55.85,55.95,654057.0,48.7705,48.8576,48.6486,48.7357,654057.0
2021-12-13 10:30:00,55.94,56.22,55.86,56.15,804372.0,48.727,48.9709,48.6573,48.9099,804372.0
2021-12-13 10:40:00,56.15,56.22,55.92,55.96,1621322.0,48.9099,48.9709,48.7096,48.7444,1621322.0
2021-12-13 10:50:00,55.95,55.96,55.6,55.69,972665.0,48.7357,48.7444,48.4308,48.5092,972665.0
2021-12-13 11:00:00,55.69,55.72,55.58,55.58,741032.0,48.5092,48.5354,48.4134,48.4134,741032.0
2021-12-13 11:10:00,55.58,55.6,55.45,55.48,916352.0,48.4134,48.4308,48.3002,48.3263,916352.0
2021-12-13 11:20:00,55.49,55.51,55.38,55.39,864278.0,48.335,48.3524,48.2392,48.2479,864278.0
2021-12-13 11:30:00,55.4,55.59,55.38,55.49,756232.0,48.2566,48.4221,48.2392,48.335,756232.0
2021-12-13 11:40:00,55.5,55.59,55.47,55.57,498517.0,48.3437,48.4221,48.3176,48.4047,498517.0
2021-12-13 11:50:00,55.57,55.65,55.45,55.64,394126.0,48.4047,48.4744,48.3002,48.4657,394126.0
2021-12-13 12:00:00,55.63,55.79,55.55,55.79,406814.0,48.457,48.5963,48.3873,48.5963,406814.0
2021-12-13 12:10:00,55.79,55.87,55.73,55.85,554525.0,48.5963,48.666,48.5441,48.6486,554525.0
2021-12-13 12:20:00,55.85,55.95,55.83,55.91,407827.0,48.6486,48.7357,48.6312,48.7009,407827.0
2021-12-13 12:30:00,55.91,56.02,55.89,55.92,276960.0,48.7009,48.7967,48.6834,48.7096,276960.0
2021-12-13 12:40:00,55.93,55.95,55.82,55.83,354933.0,48.7183,48.7357,48.6225,48.6312,354933.0
2021-12-13 12:50:00,55.83,55.87,55.76,55.86,212765.0,48.6312,48.666,48.5702,48.6573,212765.0
2021-12-13 13:00:00,55.86,55.86,55.73,55.77,216935.0,48.6573,48.6573,48.5441,48.5789,216935.0
2021-12-13 13:10:00,55.77,55.81,55.69,55.77,183249.0,48.5789,48.6137,48.5092,48.5789,183249.0
2021-12-13 13:20:00,55.77,55.82,55.74,55.78,259331.0,48.5789,48.6225,48.5528,48.5876,259331.0
2021-12-13 13:30:00,55.78,55.79,55.68,55.68,208774.0,48.5876,48.5963,48.5005,48.5005,208774.0
2021-12-13 13:40:00,55.69,55.78,55.66,55.7,201820.0,48.5092,48.5876,48.4831,48.5179,201820.0
2021-12-13 13:50:00,55.7,55.74,55.64,55.69,276610.0,48.5179,48.5528,48.4657,48.5092,276610.0
2021-12-13 14:00:00,55.68,55.84,55.67,55.83,261292.0,48.5005,48.6399,48.4918,48.6312,261292.0
2021-12-13 14:10:00,55.84,55.87,55.78,55.83,247584.0,48.6399,48.666,48.5876,48.6312,247584.0
2021-12-13 14:20:00,55.84,55.94,55.76,55.78,364860.0,48.6399,48.727,48.5702,48.5876,364860.0
2021-12-13 14:30:00,55.78,55.81,55.72,55.78,314972.0,48.5876,48.6137,48.5354,48.5876,314972.0
2021-12-13 14:40:00,55.78,55.79,55.74,55.76,296662.0,48.5876,48.5963,48.5528,48.5702,296662.0
2021-12-13 14:50:00,55.76,55.83,55.74,55.76,265277.0,48.5702,48.6312,48.5528,48.5702,265277.0
2021-12-13 15:00:00,55.76,55.89,55.75,55.8,339110.0,48.5702,48.6834,48.5615,48.605,339110.0
2021-12-13 15:10:00,55.81,55.95,55.8,55.91,502651.0,48.6137,48.7357,48.605,48.7009,502651.0
2021-12-13 15:20:00,55.91,55.97,55.84,55.94,533508.0,48.7009,48.7531,48.6399,48.727,533508.0
2021-12-13 15:30:00,55.94,56.0,55.81,55.87,484933.0,48.727,48.7793,48.6137,48.666,484933.0
2021-12-13 15:40:00,55.86,55.89,55.76,55.79,816156.0,48.6573,48.6834,48.5702,48.5963,816156.0
2021-12-13 15:50:00,55.79,55.8,55.62,55.65,2505986.0,48.5963,48.605,48.4482,48.4744,2505986.0
2021-12-14 09:30:00,55.31,55.73,55.23,55.57,2207561.0,48.1782,48.5441,48.1085,48.4047,2207561.0
2021-12-14 09:40:00,55.57,55.83,55.52,55.79,1073811.0,48.4047,48.6312,48.3611,48.5963,1073811.0
2021-12-14 09:50:00,55.8,56.21,55.76,56.08,1057055.0,48.605,48.9622,48.5702,48.8489,1057055.0
2021-12-14 10:00:00,56.08,56.28,56.01,56.09,796976.0,48.8489,49.0231,48.788,48.8576,796976.0
2021-12-14 10:10:00,56.09,56.09,55.89,55.95,803121.0,48.8576,48.8576,48.6834,48.7357,803121.0
2021-12-14 10:20:00,55.94,56.18,55.88,56.11,722793.0,48.727,48.936,48.6747,48.8751,722793.0
2021-12-14 10:30:00,56.1,56.2,55.99,56.09,908643.0,48.8664,48.9535,48.7705,48.8576,908643.0
2021-12-14 10:40:00,56.09,56.15,55.93,55.97,426616.0,48.8576,48.9099,48.7183,48.7531,426616.0
2021-12-14 10:50:00,55.97,55.99,55.76,55.83,782945.0,48.7531,48.7705,48.5702,48.6312,782945.0
2021-12-14 11:00:00,55.82,55.9,55.72,55.79,616449.0,48.6225,48.6921,48.5354,48.5963,616449.0
2021-12-14 11:10:00,55.79,56.0,55.77,56.0,324189.0,48.5963,48.7793,48.5789,48.7793,324189.0
2021-12-14 11:20:00,56.0,56.0,55.76,55.88,569307.0,48.7793,48.7793,48.5702,48.6747,569307.0
2021-12-14 11:30:00,55.88,55.97,55.76,55.97,493710.0,48.6747,48.7531,48.5702,48.7531,493710.0
2021-12-14 11:40:00,55.96,56.04,55.87,55.91,367360.0,48.7444,48.8141,48.666,48.7009,367360.0
2021-12-14 11:50:00,55.91,55.97,55.68,55.68,777779.0,48.7009,48.7531,48.5005,48.5005,777779.0
2021-12-14 12:00:00,55.68,55.72,55.58,55.7,444841.0,48.5005,48.5354,48.4134,48.5179,444841.0
2021-12-14 12:10:00,55.7,55.82,55.69,55.79,335172.0,48.5179,48.6225,48.5092,48.5963,335172.0
2021-12-14 12:20:00,55.8,55.92,55.76,55.84,350507.0,48.605,48.7096,48.5702,48.6399,350507.0
2021-12-14 12:30:00,55.83,55.88,55.73,55.8,219998.0,48.6312,48.6747,48.5441,48.605,219998.0
2021-12-14 12:40:00,55.8,55.82,55.68,55.7,271590.0,48.605,48.6225,48.5005,48.5179,271590.0
2021-12-14 12:50:00,55.7,55.78,55.68,55.73,251927.0,48.5179,48.5876,48.5005,48.5441,251927.0
2021-12-14 13:00:00,55.73,55.87,55.72,55.82,309995.0,48.5441,48.666,48.5354,48.6225,309995.0
2021-12-14 13:10:00,55.82,55.9,55.79,55.85,355025.0,48.6225,48.6921,48.5963,48.6486,355025.0
2021-12-14 13:20:00,55.85,55.87,55.71,55.84,474304.0,48.6486,48.666,48.5266,48.6399,474304.0
2021-12-14 13:30:00,55.83,55.85,55.76,55.81,297267.0,48.6312,48.6486,48.5702,48.6137,297267.0
2021-12-14 13:40:00,55.8,55.85,55.73,55.8,369876.0,48.605,48.6486,48.5441,48.605,369876.0
2021-12-14 13:50:00,55.8,55.83,55.68,55.71,280610.0,48.605,48.6312,48.5005,48.5266,280610.0
2021-12-14 14:00:00,55.7,55.78,55.59,55.74,616185.0,48.5179,48.5876,48.4221,48.5528,616185.0
2021-12-14 14:10:00,55.73,55.84,55.7,55.81,265829.0,48.5441,48.6399,48.5179,48.6137,265829.0
2021-12-14 14:20:00,55.81,55.82,55.66,55.66,237782.0,48.6137,48.6225,48.4831,48.4831,237782.0
2021-12-14 14:30:00,55.66,55.7,55.61,55.64,589581.0,48.4831,48.5179,48.4395,48.4657,589581.0
2021-12-14 14:40:00,55.64,55.69,55.52,55.53,463424.0,48.4657,48.5092,48.3611,48.3699,463424.0
2021-12-14 14:50:00,55.53,55.55,55.46,55.53,320233.0,48.3699,48.3873,48.3089,48.3699,320233.0
2021-12-14 15:00:00,55.52,55.62,55.5,55.56,509567.0,48.3611,48.4482,48.3437,48.396,509567.0
2021-12-14 15:10:00,55.55,55.61,55.48,55.61,521740.0,48.3873,48.4395,48.3263,48.4395,521740.0
2021-12-14 15:20:00,55.59,55.65,55.55,55.63,517574.0,48.4221,48.4744,48.3873,48.457,517574.0
2021-12-14 15:30:00,55.64,55.64,55.48,55.49,893246.0,48.4657,48.4657,48.3263,48.335,893246.0
2021-12-14 15:40:00,55.49,55.49,55.36,55.39,1381866.0,48.335,48.335,48.2218,48.2479,1381866.0
2021-12-14 15:50:00,55.39,55.45,55.23,55.43,2954340.0,48.2479,48.3002,48.1085,48.2827,2954340.0
2021-12-15 09:30:00,55.26,55.4,54.44,54.54,1804060.0,48.1347,48.2566,47.4204,47.5075,1804060.0
2021-12-15 09:40:00,54.55,54.57,54.13,54.23,1541265.0,47.5162,47.5336,47.1504,47.2375,1541265.0
2021-12-15 09:50:00,54.23,54.42,54.1,54.3,1024347.0,47.2375,47.403,47.1242,47.2985,1024347.0
2021-12-15 10:00:00,54.31,54.42,54.06,54.07,962864.0,47.3072,47.403,47.0894,47.0981,962864.0
2021-12-15 10:10:00,54.08,54.19,53.94,53.98,1201653.0,47.1068,47.2026,46.9849,47.0197,1201653.0
2021-12-15 10:20:00,53.98,54.07,53.92,54.05,1066414.0,47.0197,47.0981,46.9674,47.0807,1066414.0
2021-12-15 10:30:00,54.05,54.17,53.97,54.14,1100923.0,47.0807,47.1852,47.011,47.1591,1100923.0
2021-12-15 10:40:00,54.13,54.23,54.03,54.08,611872.0,47.1504,47.2375,47.0633,47.1068,611872.0
2021-12-15 10:50:00,54.08,54.21,53.99,54.21,621458.0,47.1068,47.2201,47.0284,47.2201,621458.0
2021-12-15 11:00:00,54.22,54.36,54.16,54.28,501285.0,47.2288,47.3507,47.1765,47.281,501285.0
2021-12-15 11:10:00,54.27,54.35,54.2,54.32,293865.0,47.2723,47.342,47.2113,47.3159,293865.0
2021-12-15 11:20:00,54.32,54.43,54.29,54.33,539335.0,47.3159,47.4117,47.2897,47.3246,539335.0
2021-12-15 11:30:00,54.32,54.35,54.21,54.32,744085.0,47.3159,47.342,47.2201,47.3159,744085.0
2021-12-15 11:40:00,54.32,54.46,54.27,54.45,441109.0,47.3159,47.4378,47.2723,47.4291,441109.0
2021-12-15 11:50:00,54.45,54.45,54.31,54.41,343771.0,47.4291,47.4291,47.3072,47.3943,343771.0
2021-12-15 12:00:00,54.41,54.56,54.4,54.53,391521.0,47.3943,47.5249,47.3856,47.4988,391521.0
2021-12-15 12:10:00,54.54,54.58,54.43,54.47,305109.0,47.5075,47.5423,47.4117,47.4465,305109.0
2021-12-15 12:20:00,54.46,54.64,54.41,54.64,313709.0,47.4378,47.5946,47.3943,47.5946,313709.0
2021-12-15 12:30:00,54.64,54.7,54.59,54.62,377585.0,47.5946,47.6469,47.5511,47.5772,377585.0
2021-12-15 12:40:00,54.63,54.64,54.54,54.58,190195.0,47.5859,47.5946,47.5075,47.5423,190195.0
2021-12-15 12:50:00,54.57,54.62,54.52,54.6,278953.0,47.5336,47.5772,47.4901,47.5598,278953.0
2021-12-15 13:00:00,54.6,54.62,54.54,54.59,265451.0,47.5598,47.5772,47.5075,47.5511,265451.0
2021-12-15 13:10:00,54.59,54.66,54.57,54.61,214001.0,47.5511,47.612,47.5336,47.5685,214001.0
2021-12-15 13:20:00,54.61,54.62,54.53,54.61,255934.0,47.5685,47.5772,47.4988,47.5685,255934.0
2021-12-15 13:30:00,54.61,54.69,54.57,54.58,163967.0,47.5685,47.6382,47.5336,47.5423,163967.0
2021-12-15 13:40:00,54.57,54.66,54.54,54.63,272302.0,47.5336,47.612,47.5075,47.5859,272302.0
2021-12-15 13:50:00,54.63,54.68,54.57,54.64,351352.0,47.5859,47.6295,47.5336,47.5946,351352.0
2021-12-15 14:00:00,54.64,54.98,54.46,54.82,1310827.0,47.5946,47.8908,47.4378,47.7514,1310827.0
2021-12-15 14:10:00,54.82,55.07,54.76,54.79,845818.0,47.7514,47.9692,47.6991,47.7253,845818.0
2021-12-15 14:20:00,54.79,54.82,54.62,54.72,637891.0,47.7253,47.7514,47.5772,47.6643,637891.0
2021-12-15 14:30:00,54.73,54.94,54.72,54.83,633123.0,47.673,47.8559,47.6643,47.7601,633123.0
2021-12-15 14:40:00,54.82,54.88,54.72,54.73,518297.0,47.7514,47.8037,47.6643,47.673,518297.0
2021-12-15 14:50:00,54.72,54.86,54.63,54.69,785300.0,47.6643,47.7862,47.5859,47.6382,785300.0
2021-12-15 15:00:00,54.69,54.9,54.69,54.85,855157.0,47.6382,47.8211,47.6382,47.7775,855157.0
2021-12-15 15:10:00,54.86,55.05,54.82,55.03,1135044.0,47.7862,47.9517,47.7514,47.9343,1135044.0
2021-12-15 15:20:00,55.03,55.4,55.02,55.4,1845845.0,47.9343,48.2566,47.9256,48.2566,1845845.0
2021-12-15 15:30:00,55.39,55.48,55.3,55.32,1958720.0,48.2479,48.3263,48.1695,48.1869,1958720.0
2021-12-15 15:40:00,55.32,55.36,55.0,55.01,1297742.0,48.1869,48.2218,47.9082,47.9169,1297742.0
2021-12-15 15:50:00,55.01,55.26,54.98,55.15,2180876.0,47.9169,48.1347,47.8908,48.0389,2180876.0
2021-12-16 09:30:00,55.63,55.94,55.52,55.79,1593539.0,48.457,48.727,48.3611,48.5963,1593539.0
2021-12-16 09:40:00,55.79,56.02,55.7,56.02,873330.0,48.5963,48.7967,48.5179,48.7967,873330.0
2021-12-16 09:50:00,56.02,56.07,55.81,55.87,913096.0,48.7967,48.8402,48.6137,48.666,913096.0
2021-12-16 10:00:00,55.87,55.99,55.8,55.87,791797.0,48.666,48.7705,48.605,48.666,791797.0
2021-12-16 10:10:00,55.87,56.22,55.87,56.21,452141.0,48.666,48.9709,48.666,48.9622,452141.0
2021-12-16 10:20:00,56.21,56.34,56.21,56.25,511061.0,48.9622,49.0754,48.9622,48.997,511061.0
2021-12-16 10:30:00,56.25,56.32,56.18,56.24,582025.0,48.997,49.058,48.936,48.9883,582025.0
2021-12-16 10:40:00,56.24,56.46,56.19,56.45,592995.0,48.9883,49.1799,48.9448,49.1712,592995.0
2021-12-16 10:50:00,56.45,56.54,56.4,56.53,689869.0,49.1712,49.2496,49.1277,49.2409,689869.0
2021-12-16 11:00:00,56.52,56.56,56.33,56.35,861337.0,49.2322,49.267,49.0667,49.0841,861337.0
2021-12-16 11:10:00,56.34,56.52,56.33,56.47,394577.0,49.0754,49.2322,49.0667,49.1886,394577.0
2021-12-16 11:20:00,56.47,56.6,56.42,56.58,588302.0,49.1886,49.3019,49.1451,49.2845,588302.0
2021-12-16 11:30:00,56.57,56.64,56.48,56.51,1160737.0,49.2758,49.3367,49.1974,49.2235,1160737.0
2021-12-16 11:40:00,56.51,56.61,56.43,56.5,446697.0,49.2235,49.3106,49.1538,49.2148,446697.0
2021-12-16 11:50:00,56.51,56.56,56.39,56.39,348828.0,49.2235,49.267,49.119,49.119,348828.0
2021-12-16 12:00:00,56.39,56.46,56.33,56.38,319409.0,49.119,49.1799,49.0667,49.1103,319409.0
2021-12-16 12:10:00,56.38,56.44,56.35,56.36,554990.0,49.1103,49.1625,49.0841,49.0928,554990.0
2021-12-16 12:20:00,56.36,56.52,56.35,56.48,531983.0,49.0928,49.2322,49.0841,49.1974,531983.0
2021-12-16 12:30:00,56.47,56.49,56.35,56.37,417028.0,49.1886,49.2061,49.0841,49.1015,417028.0
2021-12-16 12:40:00,56.36,56.42,56.28,56.29,363295.0,49.0928,49.1451,49.0231,49.0319,363295.0
2021-12-16 12:50:00,56.29,56.34,56.16,56.18,360230.0,49.0319,49.0754,48.9186,48.936,360230.0
2021-12-16 13:00:00,56.18,56.33,56.17,56.25,340781.0,48.936,49.0667,48.9273,48.997,340781.0
2021-12-16 13:10:00,56.25,56.3,56.21,56.24,245111.0,48.997,49.0406,48.9622,48.9883,245111.0
2021-12-16 13:20:00,56.24,56.31,56.18,56.27,315964.0,48.9883,49.0493,48.936,49.0144,315964.0
2021-12-16 13:30:00,56.28,56.4,56.25,56.3,923752.0,49.0231,49.1277,48.997,49.0406,923752.0
2021-12-16 13:40:00,56.3,56.35,56.25,56.33,257350.0,49.0406,49.0841,48.997,49.0667,257350.0
2021-12-16 13:50:00,56.33,56.37,56.17,56.19,329834.0,49.0667,49.1015,48.9273,48.9448,329834.0
2021-12-16 14:00:00,56.19,56.23,56.04,56.05,375280.0,48.9448,48.9796,48.8141,48.8228,375280.0
2021-12-16 14:10:00,56.05,56.07,55.94,56.01,445004.0,48.8228,48.8402,48.727,48.788,445004.0
2021-12-16 14:20:00,56.0,56.03,55.85,55.87,327553.0,48.7793,48.8054,48.6486,48.666,327553.0
2021-12-16 14:30:00,55.87,55.89,55.75,55.83,505736.0,48.666,48.6834,48.5615,48.6312,505736.0
2021-12-16 14:40:00,55.83,55.85,55.51,55.53,587029.0,48.6312,48.6486,48.3524,48.3699,587029.0
2021-12-16 14:50:00,55.54,55.63,55.47,55.62,740000.0,48.3786,48.457,48.3176,48.4482,740000.0
2021-12-16 15:00:00,55.62,55.62,55.46,55.48,472537.0,48.4482,48.4482,48.3089,48.3263,472537.0
2021-12-16 15:10:00,55.48,55.55,55.41,55.5,638527.0,48.3263,48.3873,48.2653,48.3437,638527.0
2021-12-16 15:20:00,55.51,55.69,55.46,55.67,995469.0,48.3524,48.5092,48.3089,48.4918,995469.0
2021-12-16 15:30:00,55.67,55.72,55.57,55.66,642651.0,48.4918,48.5354,48.4047,48.4831,642651.0
2021-12-16 15:40:00,55.66,55.7,55.5,55.52,1035957.0,48.4831,48.5179,48.3437,48.3611,1035957.0
2021-12-16 15:50:00,55.52,55.78,55.49,55.5,1884208.0,48.3611,48.5876,48.335,48.3437,1884208.0
2021-12-17 09:30:00,55.1,55.35,54.58,54.63,1701672.0,47.9953,48.2131,47.5423,47.5859,1701672.0
2021-12-17 09:40:00,54.63,54.64,54.29,54.35,1345581.0,47.5859,47.5946,47.2897,47.342,1345581.0
2021-12-17 09:50:00,54.35,54.46,54.18,54.3,1395856.0,47.342,47.4378,47.1939,47.2985,1395856.0
2021-12-17 10:00:00,54.3,54.39,54.09,54.1,1052198.0,47.2985,47.3768,47.1155,47.1242,1052198.0
2021-12-17 10:10:00,54.1,54.2,53.88,53.95,1206606.0,47.1242,47.2113,46.9326,46.9936,1206606.0
2021-12-17 10:20:00,53.94,54.13,53.89,54.13,1093324.0,46.9849,47.1504,46.9413,47.1504,1093324.0
2021-12-17 10:30:00,54.12,54.69,54.08,54.59,985728.0,47.1417,47.6382,47.1068,47.5511,985728.0
2021-12-17 10:40:00,54.58,54.81,54.53,54.78,731475.0,47.5423,47.7427,47.4988,47.7166,731475.0
2021-12-17 10:50:00,54.78,54.98,54.7,54.85,840699.0,47.7166,47.8908,47.6469,47.7775,840699.0
2021-12-17 11:00:00,54.85,55.07,54.8,54.82,1062630.0,47.7775,47.9692,47.734,47.7514,1062630.0
2021-12-17 11:10:00,54.83,55.02,54.82,54.95,531206.0,47.7601,47.9256,47.7514,47.8646,531206.0
2021-12-17 11:20:00,54.95,55.06,54.88,55.06,654414.0,47.8646,47.9605,47.8037,47.9605,654414.0
2021-12-17 11:30:00,55.06,55.14,54.9,54.94,509529.0,47.9605,48.0301,47.8211,47.8559,509529.0
2021-12-17 11:40:00,54.94,54.97,54.76,54.77,580285.0,47.8559,47.8821,47.6991,47.7078,580285.0
2021-12-17 11:50:00,54.76,54.87,54.72,54.85,621926.0,47.6991,47.795,47.6643,47.7775,621926.0
2021-12-17 12:00:00,54.85,54.86,54.59,54.63,441546.0,47.7775,47.7862,47.5511,47.5859,441546.0
2021-12-17 12:10:00,54.63,54.76,54.63,54.67,261705.0,47.5859,47.6991,47.5859,47.6207,261705.0
2021-12-17 12:20:00,54.67,54.76,54.65,54.72,572978.0,47.6207,47.6991,47.6033,47.6643,572978.0
2021-12-17 12:30:00,54.72,54.83,54.67,54.72,492936.0,47.6643,47.7601,47.6207,47.6643,492936.0
2021-12-17 12:40:00,54.72,54.88,54.7,54.86,513332.0,47.6643,47.8037,47.6469,47.7862,513332.0
2021-12-17 12:50:00,54.86,54.87,54.73,54.79,444152.0,47.7862,47.795,47.673,47.7253,444152.0
2021-12-17 13:00:00,54.79,54.87,54.71,54.72,612120.0,47.7253,47.795,47.6556,47.6643,612120.0
2021-12-17 13:10:00,54.73,54.8,54.7,54.75,564173.0,47.673,47.734,47.6469,47.6904,564173.0
2021-12-17 13:20:00,54.76,54.82,54.75,54.8,543767.0,47.6991,47.7514,47.6904,47.734,543767.0
2021-12-17 13:30:00,54.8,54.86,54.75,54.81,390945.0,47.734,47.7862,47.6904,47.7427,390945.0
2021-12-17 13:40:00,54.81,54.81,54.74,54.78,453526.0,47.7427,47.7427,47.6817,47.7166,453526.0
2021-12-17 13:50:00,54.77,54.81,54.74,54.78,462636.0,47.7078,47.7427,47.6817,47.7166,462636.0
2021-12-17 14:00:00,54.79,54.82,54.73,54.75,433439.0,47.7253,47.7514,47.673,47.6904,433439.0
2021-12-17 14:10:00,54.74,54.77,54.68,54.69,317423.0,47.6817,47.7078,47.6295,47.6382,317423.0
2021-12-17 14:20:00,54.69,54.71,54.6,54.61,630917.0,47.6382,47.6556,47.5598,47.5685,630917.0
2021-12-17 14:30:00,54.61,54.66,54.51,54.52,372601.0,47.5685,47.612,47.4814,47.4901,372601.0
2021-12-17 14:40:00,54.53,54.59,54.5,54.55,393772.0,47.4988,47.5511,47.4727,47.5162,393772.0
2021-12-17 14:50:00,54.55,54.56,54.45,54.49,557354.0,47.5162,47.5249,47.4291,47.464,557354.0
2021-12-17 15:00:00,54.48,54.56,54.48,54.55,340625.0,47.4552,47.5249,47.4552,47.5162,340625.0
2021-12-17 15:10:00,54.54,54.56,54.42,54.5,514339.0,47.5075,47.5249,47.403,47.4727,514339.0
2021-12-17 15:20:00,54.51,54.64,54.49,54.59,1113572.0,47.4814,47.5946,47.464,47.5511,1113572.0
2021-12-17 15:30:00,54.6,54.62,54.46,54.53,781548.0,47.5598,47.5772,47.4378,47.4988,781548.0
2021-12-17 15:40:00,54.54,54.68,54.46,54.46,1182094.0,47.5075,47.6295,47.4378,47.4378,1182094.0
2021-12-17 15:50:00,54.47,54.52,54.28,54.36,3413049.0,47.4465,47.4901,47.281,47.3507,3413049.0
2021-12-20 09:30:00,52.23,52.48,51.74,51.9,2681939.0,46.0919,46.3125,45.6594,45.8006,2681939.0
2021-12-20 09:40:00,51.91,52.09,51.66,51.96,1523658.0,45.8095,45.9683,45.5888,45.8536,1523658.0
2021-12-20 09:50:00,51.95,52.18,51.78,52.15,1696006.0,45.8448,46.0477,45.6947,46.0213,1696006.0
2021-12-20 10:00:00,52.15,52.45,52.09,52.38,1031033.0,46.0213,46.286,45.9683,46.2242,1031033.0
2021-12-20 10:10:00,52.37,52.78,52.3,52.77,846436.0,46.2154,46.5772,46.1536,46.5684,846436.0
2021-12-20 10:20:00,52.77,52.8,52.36,52.4,989786.0,46.5684,46.5949,46.2066,46.2419,989786.0
2021-12-20 10:30:00,52.4,52.5,52.31,52.33,518654.0,46.2419,46.3301,46.1625,46.1801,518654.0
2021-12-20 10:40:00,52.33,52.37,52.09,52.11,622682.0,46.1801,46.2154,45.9683,45.986,622682.0
2021-12-20 10:50:00,52.11,52.15,51.98,52.15,604421.0,45.986,46.0213,45.8712,46.0213,604421.0
2021-12-20 11:00:00,52.14,52.2,52.03,52.18,485288.0,46.0124,46.0654,45.9154,46.0477,485288.0
2021-12-20 11:10:00,52.18,52.21,52.02,52.18,607955.0,46.0477,46.0742,45.9065,46.0477,607955.0
2021-12-20 11:20:00,52.18,52.26,52.13,52.21,554173.0,46.0477,46.1183,46.0036,46.0742,554173.0
2021-12-20 11:30:00,52.21,52.26,52.05,52.12,525552.0,46.0742,46.1183,45.933,45.9948,525552.0
2021-12-20 11:40:00,52.1,52.24,52.09,52.21,495699.0,45.9771,46.1007,45.9683,46.0742,495699.0
2021-12-20 11:50:00,52.21,52.38,52.2,52.36,405864.0,46.0742,46.2242,46.0654,46.2066,405864.0
2021-12-20 12:00:00,52.36,52.42,52.3,52.33,507507.0,46.2066,46.2595,46.1536,46.1801,507507.0
2021-12-20 12:10:00,52.32,52.58,52.32,52.54,369373.0,46.1713,46.4007,46.1713,46.3654,369373.0
2021-12-20 12:20:00,52.53,52.57,52.46,52.55,276200.0,46.3566,46.3919,46.2948,46.3742,276200.0
2021-12-20 12:30:00,52.55,52.57,52.41,52.47,450121.0,46.3742,46.3919,46.2507,46.3036,450121.0
2021-12-20 12:40:00,52.48,52.62,52.45,52.61,464838.0,46.3125,46.436,46.286,46.4272,464838.0
2021-12-20 12:50:00,52.61,52.65,52.49,52.5,476170.0,46.4272,46.4625,46.3213,46.3301,476170.0
2021-12-20 13:00:00,52.49,52.57,52.42,52.57,306877.0,46.3213,46.3919,46.2595,46.3919,306877.0
2021-12-20 13:10:00,52.57,52.6,52.46,52.53,407986.0,46.3919,46.4184,46.2948,46.3566,407986.0
2021-12-20 13:20:00,52.54,52.62,52.5,52.57,489574.0,46.3654,46.436,46.3301,46.3919,489574.0
2021-12-20 13:30:00,52.57,52.61,52.43,52.59,419374.0,46.3919,46.4272,46.2683,46.4095,419374.0
2021-12-20 13:40:00,52.59,52.69,52.58,52.64,592089.0,46.4095,46.4978,46.4007,46.4537,592089.0
2021-12-20 13:50:00,52.64,52.67,52.58,52.6,425914.0,46.4537,46.4801,46.4007,46.4184,425914.0
2021-12-20 14:00:00,52.59,52.74,52.59,52.73,377322.0,46.4095,46.5419,46.4095,46.5331,377322.0
2021-12-20 14:10:00,52.72,52.81,52.69,52.72,369529.0,46.5243,46.6037,46.4978,46.5243,369529.0
2021-12-20 14:20:00,52.72,52.79,52.67,52.74,394801.0,46.5243,46.586,46.4801,46.5419,394801.0
2021-12-20 14:30:00,52.73,52.76,52.6,52.66,472593.0,46.5331,46.5596,46.4184,46.4713,472593.0
2021-12-20 14:40:00,52.67,52.71,52.55,52.57,270921.0,46.4801,46.5154,46.3742,46.3919,270921.0
2021-12-20 14:50:00,52.56,52.69,52.54,52.65,440971.0,46.3831,46.4978,46.3654,46.4625,440971.0
2021-12-20 15:00:00,52.65,52.71,52.63,52.68,350943.0,46.4625,46.5154,46.4448,46.489,350943.0
2021-12-20 15:10:00,52.67,52.74,52.62,52.7,583083.0,46.4801,46.5419,46.436,46.5066,583083.0
2021-12-20 15:20:00,52.7,52.82,52.67,52.8,638019.0,46.5066,46.6125,46.4801,46.5949,638019.0
2021-12-20 15:30:00,52.79,52.79,52.62,52.65,732932.0,46.586,46.586,46.436,46.4625,732932.0
2021-12-20 15:40:00,52.65,52.88,52.64,52.84,1165336.0,46.4625,46.6655,46.4537,46.6302,1165336.0
2021-12-20 15:50:00,52.84,53.05,52.83,52.99,2583546.0,46.6302,46.8155,46.6213,46.7625,2583546.0
2021-12-21 09:30:00,53.56,54.02,53.53,53.98,1473167.0,47.2655,47.6715,47.2391,47.6362,1473167.0
2021-12-21 09:40:00,54.0,54.07,53.79,53.9,1443393.0,47.6538,47.7156,47.4685,47.5656,1443393.0
2021-12-21 09:50:00,53.9,53.96,53.76,53.86,810526.0,47.5656,47.6185,47.442,47.5303,810526.0
2021-12-21 10:00:00,53.86,54.2,53.86,54.19,985587.0,47.5303,47.8303,47.5303,47.8215,985587.0
2021-12-21 10:10:00,54.18,54.3,54.15,54.19,934968.0,47.8127,47.9186,47.7862,47.8215,934968.0
2021-12-21 10:20:00,54.19,54.32,54.01,54.09,740290.0,47.8215,47.9362,47.6627,47.7333,740290.0
2021-12-21 10:30:00,54.09,54.21,53.97,54.07,778554.0,47.7333,47.8392,47.6274,47.7156,778554.0
2021-12-21 10:40:00,54.07,54.19,54.03,54.13,445352.0,47.7156,47.8215,47.6803,47.7686,445352.0
2021-12-21 10:50:00,54.13,54.15,53.98,54.01,296485.0,47.7686,47.7862,47.6362,47.6627,296485.0
2021-12-21 11:00:00,54.0,54.21,53.94,54.19,323408.0,47.6538,47.8392,47.6009,47.8215,323408.0
2021-12-21 11:10:00,54.19,54.23,54.12,54.21,240937.0,47.8215,47.8568,47.7597,47.8392,240937.0
2021-12-21 11:20:00,54.22,54.29,54.19,54.21,379298.0,47.848,47.9098,47.8215,47.8392,379298.0
2021-12-21 11:30:00,54.22,54.31,54.13,54.28,414595.0,47.848,47.9274,47.7686,47.9009,414595.0
2021-12-21 11:40:00,54.28,54.4,54.27,54.32,345297.0,47.9009,48.0068,47.8921,47.9362,345297.0
2021-12-21 11:50:00,54.32,54.37,54.26,54.33,206707.0,47.9362,47.9804,47.8833,47.9451,206707.0
2021-12-21 12:00:00,54.33,54.38,54.3,54.36,279179.0,47.9451,47.9892,47.9186,47.9715,279179.0
2021-12-21 12:10:00,54.37,54.43,54.33,54.42,270726.0,47.9804,48.0333,47.9451,48.0245,270726.0
2021-12-21 12:20:00,54.42,54.49,54.36,54.48,622147.0,48.0245,48.0863,47.9715,48.0774,622147.0
2021-12-21 12:30:00,54.49,54.56,54.45,54.53,356714.0,48.0863,48.148,48.051,48.1216,356714.0
2021-12-21 12:40:00,54.54,54.58,54.46,54.55,372367.0,48.1304,48.1657,48.0598,48.1392,372367.0
2021-12-21 12:50:00,54.54,54.64,54.51,54.6,349381.0,48.1304,48.2186,48.1039,48.1833,349381.0
2021-12-21 13:00:00,54.59,54.65,54.54,54.58,345735.0,48.1745,48.2275,48.1304,48.1657,345735.0
2021-12-21 13:10:00,54.57,54.59,54.49,54.5,374237.0,48.1569,48.1745,48.0863,48.0951,374237.0
2021-12-21 13:20:00,54.51,54.54,54.46,54.5,264674.0,48.1039,48.1304,48.0598,48.0951,264674.0
2021-12-21 13:30:00,54.49,54.52,54.44,54.47,189496.0,48.0863,48.1127,48.0421,48.0686,189496.0
2021-12-21 13:40:00,54.47,54.54,54.44,54.54,139346.0,48.0686,48.1304,48.0421,48.1304,139346.0
2021-12-21 13:50:00,54.54,54.56,54.47,54.49,150244.0,48.1304,48.148,48.0686,48.0863,150244.0
2021-12-21 14:00:00,54.49,54.52,54.45,54.49,224644.0,48.0863,48.1127,48.051,48.0863,224644.0
2021-12-21 14:10:00,54.5,54.58,54.49,54.52,151563.0,48.0951,48.1657,48.0863,48.1127,151563.0
2021-12-21 14:20:00,54.52,54.55,54.47,54.5,199831.0,48.1127,48.1392,48.0686,48.0951,199831.0
2021-12-21 14:30:00,54.5,54.55,54.41,54.41,238604.0,48.0951,48.1392,48.0157,48.0157,238604.0
2021-12-21 14:40:00,54.41,54.54,54.38,54.53,264964.0,48.0157,48.1304,47.9892,48.1216,264964.0
2021-12-21 14:50:00,54.53,54.57,54.49,54.55,272654.0,48.1216,48.1569,48.0863,48.1392,272654.0
2021-12-21 15:00:00,54.55,54.59,54.51,54.57,444334.0,48.1392,48.1745,48.1039,48.1569,444334.0
2021-12-21 15:10:00,54.56,54.72,54.55,54.72,553044.0,48.148,48.2892,48.1392,48.2892,553044.0
2021-12-21 15:20:00,54.71,54.72,54.56,54.58,708535.0,48.2804,48.2892,48.148,48.1657,708535.0
2021-12-21 15:30:00,54.57,54.64,54.53,54.54,805975.0,48.1569,48.2186,48.1216,48.1304,805975.0
2021-12-21 15:40:00,54.53,54.56,54.37,54.4,1356281.0,48.1216,48.148,47.9804,48.0068,1356281.0
2021-12-21 15:50:00,54.4,54.55,54.4,54.53,2862091.0,48.0068,48.1392,48.0068,48.1216,2862091.0
2021-12-22 09:30:00,54.58,54.62,54.24,54.46,1282185.0,48.1657,48.201,47.8656,48.0598,1282185.0
2021-12-22 09:40:00,54.46,54.49,54.02,54.04,923092.0,48.0598,48.0863,47.6715,47.6891,923092.0
2021-12-22 09:50:00,54.05,54.28,53.92,54.24,921515.0,47.698,47.9009,47.5832,47.8656,921515.0
2021-12-22 10:00:00,54.24,54.65,54.21,54.4,711419.0,47.8656,48.2275,47.8392,48.0068,711419.0
2021-12-22 10:10:00,54.4,54.64,54.39,54.59,520167.0,48.0068,48.2186,47.998,48.1745,520167.0
2021-12-22 10:20:00,54.59,54.71,54.57,54.68,545287.0,48.1745,48.2804,48.1569,48.2539,545287.0
2021-12-22 10:30:00,54.68,54.86,54.6,54.82,728313.0,48.2539,48.4128,48.1833,48.3775,728313.0
2021-12-22 10:40:00,54.82,54.93,54.78,54.92,479185.0,48.3775,48.4745,48.3422,48.4657,479185.0
2021-12-22 10:50:00,54.93,54.98,54.86,54.9,418205.0,48.4745,48.5187,48.4128,48.4481,418205.0
2021-12-22 11:00:00,54.91,54.94,54.83,54.88,338663.0,48.4569,48.4834,48.3863,48.4304,338663.0
2021-12-22 11:10:00,54.87,54.96,54.86,54.92,528949.0,48.4216,48.501,48.4128,48.4657,528949.0
2021-12-22 11:20:00,54.93,54.94,54.82,54.93,224139.0,48.4745,48.4834,48.3775,48.4745,224139.0
2021-12-22 11:30:00,54.93,55.01,54.89,54.99,497274.0,48.4745,48.5451,48.4392,48.5275,497274.0
2021-12-22 11:40:00,54.99,54.99,54.89,54.97,240510.0,48.5275,48.5275,48.4392,48.5098,240510.0
2021-12-22 11:50:00,54.97,54.99,54.93,54.97,134915.0,48.5098,48.5275,48.4745,48.5098,134915.0
2021-12-22 12:00:00,54.97,55.04,54.94,55.03,572501.0,48.5098,48.5716,48.4834,48.5628,572501.0
2021-12-22 12:10:00,55.03,55.08,54.99,55.05,210803.0,48.5628,48.6069,48.5275,48.5804,210803.0
2021-12-22 12:20:00,55.04,55.17,55.01,55.16,196465.0,48.5716,48.6863,48.5451,48.6775,196465.0
2021-12-22 12:30:00,55.17,55.18,55.11,55.15,237699.0,48.6863,48.6952,48.6334,48.6687,237699.0
2021-12-22 12:40:00,55.15,55.22,55.15,55.17,211595.0,48.6687,48.7305,48.6687,48.6863,211595.0
2021-12-22 12:50:00,55.17,55.24,55.16,55.19,183360.0,48.6863,48.7481,48.6775,48.704,183360.0
2021-12-22 13:00:00,55.19,55.21,55.11,55.13,210442.0,48.704,48.7216,48.6334,48.651,210442.0
2021-12-22 13:10:00,55.13,55.14,55.09,55.1,194525.0,48.651,48.6599,48.6157,48.6246,194525.0
2021-12-22 13:20:00,55.11,55.15,55.08,55.15,172539.0,48.6334,48.6687,48.6069,48.6687,172539.0
2021-12-22 13:30:00,55.15,55.15,55.02,55.03,632758.0,48.6687,48.6687,48.554,48.5628,632758.0
2021-12-22 13:40:00,55.04,55.09,55.02,55.08,243386.0,48.5716,48.6157,48.554,48.6069,243386.0
2021-12-22 13:50:00,55.07,55.12,55.05,55.08,126747.0,48.5981,48.6422,48.5804,48.6069,126747.0
2021-12-22 14:00:00,55.08,55.08,54.9,54.92,367093.0,48.6069,48.6069,48.4481,48.4657,367093.0
2021-12-22 14:10:00,54.92,55.02,54.91,55.01,273177.0,48.4657,48.554,48.4569,48.5451,273177.0
2021-12-22 14:20:00,55.0,55.05,54.84,54.86,279269.0,48.5363,48.5804,48.3951,48.4128,279269.0
2021-12-22 14:30:00,54.87,54.94,54.84,54.92,306680.0,48.4216,48.4834,48.3951,48.4657,306680.0
2021-12-22 14:40:00,54.92,54.93,54.84,54.9,184210.0,48.4657,48.4745,48.3951,48.4481,184210.0
2021-12-22 14:50:00,54.89,54.92,54.82,54.84,149654.0,48.4392,48.4657,48.3775,48.3951,149654.0
2021-12-22 15:00:00,54.84,54.87,54.77,54.83,233960.0,48.3951,48.4216,48.3333,48.3863,233960.0
2021-12-22 15:10:00,54.82,54.9,54.79,54.81,427314.0,48.3775,48.4481,48.351,48.3686,427314.0
2021-12-22 15:20:00,54.81,54.85,54.77,54.79,216214.0,48.3686,48.4039,48.3333,48.351,216214.0
2021-12-22 15:30:00,54.78,54.91,54.78,54.91,683673.0,48.3422,48.4569,48.3422,48.4569,683673.0
2021-12-22 15:40:00,54.9,54.91,54.83,54.85,477110.0,48.4481,48.4569,48.3863,48.4039,477110.0
2021-12-22 15:50:00,54.85,54.94,54.82,54.85,1680634.0,48.4039,48.4834,48.3775,48.4039,1680634.0
2021-12-23 09:30:00,55.11,55.51,54.96,55.4,1286710.0,48.6334,48.9864,48.501,48.8893,1286710.0
2021-12-23 09:40:00,55.4,55.66,55.34,55.47,787895.0,48.8893,49.1188,48.8364,48.9511,787895.0
2021-12-23 09:50:00,55.47,55.5,55.17,55.17,507531.0,48.9511,48.9776,48.6863,48.6863,507531.0
2021-12-23 10:00:00,55.16,55.17,54.99,55.16,507316.0,48.6775,48.6863,48.5275,48.6775,507316.0
2021-12-23 10:10:00,55.15,55.29,55.14,55.22,372678.0,48.6687,48.7922,48.6599,48.7305,372678.0
2021-12-23 10:20:00,55.23,55.25,55.18,55.19,257992.0,48.7393,48.7569,48.6952,48.704,257992.0
2021-12-23 10:30:00,55.19,55.3,55.18,55.26,384496.0,48.704,48.8011,48.6952,48.7658,384496.0
2021-12-23 10:40:00,55.25,55.31,55.22,55.24,512041.0,48.7569,48.8099,48.7305,48.7481,512041.0
2021-12-23 10:50:00,55.24,55.29,55.18,55.25,340004.0,48.7481,48.7922,48.6952,48.7569,340004.0
2021-12-23 11:00:00,55.25,55.29,55.19,55.23,425664.0,48.7569,48.7922,48.704,48.7393,425664.0
2021-12-23 11:10:00,55.22,55.28,55.17,55.24,645051.0,48.7305,48.7834,48.6863,48.7481,645051.0
2021-12-23 11:20:00,55.25,55.29,55.21,55.24,321599.0,48.7569,48.7922,48.7216,48.7481,321599.0
2021-12-23 11:30:00,55.24,55.25,55.1,55.12,277862.0,48.7481,48.7569,48.6246,48.6422,277862.0
2021-12-23 11:40:00,55.12,55.18,55.11,55.13,162035.0,48.6422,48.6952,48.6334,48.651,162035.0
2021-12-23 11:50:00,55.13,55.21,55.11,55.16,146448.0,48.651,48.7216,48.6334,48.6775,146448.0
2021-12-23 12:00:00,55.15,55.21,55.13,55.13,157274.0,48.6687,48.7216,48.651,48.651,157274.0
2021-12-23 12:10:00,55.13,55.21,55.11,55.21,191337.0,48.651,48.7216,48.6334,48.7216,191337.0
2021-12-23 12:20:00,55.2,55.26,55.2,55.26,182354.0,48.7128,48.7658,48.7128,48.7658,182354.0
2021-12-23 12:30:00,55.25,55.27,55.19,55.21,116305.0,48.7569,48.7746,48.704,48.7216,116305.0
2021-12-23 12:40:00,55.22,55.24,55.16,55.18,181981.0,48.7305,48.7481,48.6775,48.6952,181981.0
2021-12-23 12:50:00,55.18,55.2,55.13,55.15,120978.0,48.6952,48.7128,48.651,48.6687,120978.0
2021-12-23 13:00:00,55.16,55.18,55.07,55.08,128886.0,48.6775,48.6952,48.5981,48.6069,128886.0
2021-12-23 13:10:00,55.07,55.08,54.98,55.01,213268.0,48.5981,48.6069,48.5187,48.5451,213268.0
2021-12-23 13:20:00,55.01,55.05,54.98,55.03,214557.0,48.5451,48.5804,48.5187,48.5628,214557.0
2021-12-23 13:30:00,55.03,55.03,54.97,55.02,156101.0,48.5628,48.5628,48.5098,48.554,156101.0
2021-12-23 13:40:00,55.02,55.05,54.99,55.05,118402.0,48.554,48.5804,48.5275,48.5804,118402.0
2021-12-23 13:50:00,55.05,55.11,55.04,55.09,151150.0,48.5804,48.6334,48.5716,48.6157,151150.0
2021-12-23 14:00:00,55.09,55.1,55.04,55.07,118243.0,48.6157,48.6246,48.5716,48.5981,118243.0
2021-12-23 14:10:00,55.08,55.12,55.03,55.11,145016.0,48.6069,48.6422,48.5628,48.6334,145016.0
2021-12-23 14:20:00,55.11,55.16,55.1,55.14,243127.0,48.6334,48.6775,48.6246,48.6599,243127.0
2021-12-23 14:30:00,55.13,55.13,55.07,55.12,166930.0,48.651,48.651,48.5981,48.6422,166930.0
2021-12-23 14:40:00,55.11,55.15,55.08,55.14,281406.0,48.6334,48.6687,48.6069,48.6599,281406.0
2021-12-23 14:50:00,55.13,55.16,55.1,55.14,176136.0,48.651,48.6775,48.6246,48.6599,176136.0
2021-12-23 15:00:00,55.13,55.16,55.1,55.15,282101.0,48.651,48.6775,48.6246,48.6687,282101.0
2021-12-23 15:10:00,55.15,55.18,55.12,55.13,267914.0,48.6687,48.6952,48.6422,48.651,267914.0
2021-12-23 15:20:00,55.12,55.15,55.08,55.12,370708.0,48.6422,48.6687,48.6069,48.6422,370708.0
2021-12-23 15:30:00,55.12,55.12,55.03,55.05,540181.0,48.6422,48.6422,48.5628,48.5804,540181.0
2021-12-23 15:40:00,55.05,55.11,55.01,55.05,438263.0,48.5804,48.6334,48.5451,48.5804,438263.0
2021-12-23 15:50:00,55.06,55.12,54.88,54.9,1498232.0,48.5893,48.6422,48.4304,48.4481,1498232.0
2021-12-27 09:30:00,54.71,54.94,54.26,54.33,1479898.0,48.2804,48.4834,47.8833,47.9451,1479898.0
2021-12-27 09:40:00,54.33,55.19,54.31,55.16,943938.0,47.9451,48.704,47.9274,48.6775,943938.0
2021-12-27 09:50:00,55.15,55.16,54.72,54.76,567159.0,48.6687,48.6775,48.2892,48.3245,567159.0
2021-12-27 10:00:00,54.77,54.92,54.71,54.91,420593.0,48.3333,48.4657,48.2804,48.4569,420593.0
2021-12-27 10:10:00,54.91,55.02,54.77,55.01,490947.0,48.4569,48.554,48.3333,48.5451,490947.0
2021-12-27 10:20:00,55.01,55.15,55.0,55.15,261223.0,48.5451,48.6687,48.5363,48.6687,261223.0
2021-12-27 10:30:00,55.15,55.21,55.12,55.17,549240.0,48.6687,48.7216,48.6422,48.6863,549240.0
2021-12-27 10:40:00,55.16,55.3,55.15,55.3,348351.0,48.6775,48.8011,48.6687,48.8011,348351.0
2021-12-27 10:50:00,55.31,55.44,55.3,55.41,915827.0,48.8099,48.9246,48.8011,48.8981,915827.0
2021-12-27 11:00:00,55.41,55.47,55.38,55.43,374478.0,48.8981,48.9511,48.8717,48.9158,374478.0
2021-12-27 11:10:00,55.42,55.46,55.36,55.42,409620.0,48.907,48.9423,48.854,48.907,409620.0
2021-12-27 11:20:00,55.42,55.49,55.38,55.48,241623.0,48.907,48.9687,48.8717,48.9599,241623.0
2021-12-27 11:30:00,55.47,55.5,55.4,55.49,307636.0,48.9511,48.9776,48.8893,48.9687,307636.0
2021-12-27 11:40:00,55.48,55.59,55.46,55.57,404295.0,48.9599,49.057,48.9423,49.0393,404295.0
2021-12-27 11:50:00,55.58,55.69,55.56,55.68,453207.0,49.0482,49.1452,49.0305,49.1364,453207.0
2021-12-27 12:00:00,55.69,55.72,55.67,55.72,181273.0,49.1452,49.1717,49.1276,49.1717,181273.0
2021-12-27 12:10:00,55.71,55.77,55.68,55.76,326243.0,49.1629,49.2158,49.1364,49.207,326243.0
2021-12-27 12:20:00,55.77,55.77,55.68,55.72,196747.0,49.2158,49.2158,49.1364,49.1717,196747.0
2021-12-27 12:30:00,55.72,55.76,55.71,55.73,151886.0,49.1717,49.207,49.1629,49.1805,151886.0
2021-12-27 12:40:00,55.72,55.8,55.71,55.79,246065.0,49.1717,49.2423,49.1629,49.2335,246065.0
2021-12-27 12:50:00,55.79,55.8,55.72,55.78,250757.0,49.2335,49.2423,49.1717,49.2247,250757.0
2021-12-27 13:00:00,55.78,55.83,55.75,55.81,184443.0,49.2247,49.2688,49.1982,49.2511,184443.0
2021-12-27 13:10:00,55.82,55.84,55.77,55.81,122469.0,49.26,49.2776,49.2158,49.2511,122469.0
2021-12-27 13:20:00,55.8,55.83,55.74,55.81,477083.0,49.2423,49.2688,49.1894,49.2511,477083.0
2021-12-27 13:30:00,55.8,55.83,55.75,55.82,213022.0,49.2423,49.2688,49.1982,49.26,213022.0
2021-12-27 13:40:00,55.82,55.85,55.78,55.85,241232.0,49.26,49.2864,49.2247,49.2864,241232.0
2021-12-27 13:50:00,55.85,55.92,55.85,55.91,260745.0,49.2864,49.3482,49.2864,49.3394,260745.0
2021-12-27 14:00:00,55.9,55.94,55.85,55.93,197912.0,49.3305,49.3658,49.2864,49.357,197912.0
2021-12-27 14:10:00,55.93,55.97,55.92,55.96,235177.0,49.357,49.3923,49.3482,49.3835,235177.0
2021-12-27 14:20:00,55.96,56.0,55.94,55.96,437579.0,49.3835,49.4188,49.3658,49.3835,437579.0
2021-12-27 14:30:00,55.96,56.0,55.9,55.93,257152.0,49.3835,49.4188,49.3305,49.357,257152.0
2021-12-27 14:40:00,55.93,55.96,55.9,55.94,370442.0,49.357,49.3835,49.3305,49.3658,370442.0
2021-12-27 14:50:00,55.94,56.01,55.93,56.0,258809.0,49.3658,49.4276,49.357,49.4188,258809.0
2021-12-27 15:00:00,56.0,56.04,55.97,56.03,487863.0,49.4188,49.4541,49.3923,49.4453,487863.0
2021-12-27 15:10:00,56.03,56.05,55.98,56.02,397233.0,49.4453,49.4629,49.4011,49.4364,397233.0
2021-12-27 15:20:00,56.01,56.01,55.93,55.96,426411.0,49.4276,49.4276,49.357,49.3835,426411.0
2021-12-27 15:30:00,55.95,55.99,55.89,55.91,364780.0,49.3747,49.41,49.3217,49.3394,364780.0
2021-12-27 15:40:00,55.91,56.11,55.91,56.1,846980.0,49.3394,49.5159,49.3394,49.507,846980.0
2021-12-27 15:50:00,56.1,56.15,56.06,56.12,2756515.0,49.507,49.5512,49.4717,49.5247,2756515.0
2021-12-28 09:30:00,56.21,56.61,56.14,56.47,1313898.0,49.6041,49.9571,49.5423,49.8336,1313898.0
2021-12-28 09:40:00,56.48,56.54,55.99,56.02,783152.0,49.8424,49.8953,49.41,49.4364,783152.0
2021-12-28 09:50:00,56.01,56.51,56.01,56.4,771818.0,49.4276,49.8689,49.4276,49.7718,771818.0
2021-12-28 10:00:00,56.4,56.55,56.31,56.31,566094.0,49.7718,49.9042,49.6924,49.6924,566094.0
2021-12-28 10:10:00,56.31,56.38,56.15,56.21,587539.0,49.6924,49.7541,49.5512,49.6041,587539.0
2021-12-28 10:20:00,56.22,56.34,56.19,56.25,509055.0,49.6129,49.7188,49.5865,49.6394,509055.0
2021-12-28 10:30:00,56.25,56.28,56.1,56.13,545651.0,49.6394,49.6659,49.507,49.5335,545651.0
2021-12-28 10:40:00,56.13,56.17,56.06,56.11,262262.0,49.5335,49.5688,49.4717,49.5159,262262.0
2021-12-28 10:50:00,56.11,56.11,55.94,55.95,280445.0,49.5159,49.5159,49.3658,49.3747,280445.0
2021-12-28 11:00:00,55.95,55.95,55.82,55.88,334783.0,49.3747,49.3747,49.26,49.3129,334783.0
2021-12-28 11:10:00,55.88,55.92,55.82,55.88,427424.0,49.3129,49.3482,49.26,49.3129,427424.0
2021-12-28 11:20:00,55.88,55.97,55.85,55.94,517944.0,49.3129,49.3923,49.2864,49.3658,517944.0
2021-12-28 11:30:00,55.94,56.05,55.9,56.03,243288.0,49.3658,49.4629,49.3305,49.4453,243288.0
2021-12-28 11:40:00,56.03,56.06,55.98,56.01,240480.0,49.4453,49.4717,49.4011,49.4276,240480.0
2021-12-28 11:50:00,56.02,56.09,55.99,56.03,309340.0,49.4364,49.4982,49.41,49.4453,309340.0
2021-12-28 12:00:00,56.02,56.03,55.94,55.94,241702.0,49.4364,49.4453,49.3658,49.3658,241702.0
2021-12-28 12:10:00,55.95,55.96,55.89,55.93,242566.0,49.3747,49.3835,49.3217,49.357,242566.0
2021-12-28 12:20:00,55.94,55.95,55.82,55.84,283445.0,49.3658,49.3747,49.26,49.2776,283445.0
2021-12-28 12:30:00,55.84,55.84,55.75,55.77,405761.0,49.2776,49.2776,49.1982,49.2158,405761.0
2021-12-28 12:40:00,55.78,55.81,55.75,55.79,283307.0,49.2247,49.2511,49.1982,49.2335,283307.0
2021-12-28 12:50:00,55.8,55.89,55.77,55.88,108647.0,49.2423,49.3217,49.2158,49.3129,108647.0
2021-12-28 13:00:00,55.87,55.91,55.84,55.88,216466.0,49.3041,49.3394,49.2776,49.3129,216466.0
2021-12-28 13:10:00,55.87,55.98,55.86,55.96,140685.0,49.3041,49.4011,49.2952,49.3835,140685.0
2021-12-28 13:20:00,55.96,56.0,55.96,55.99,141129.0,49.3835,49.4188,49.3835,49.41,141129.0
2021-12-28 13:30:00,55.98,56.0,55.95,55.98,172993.0,49.4011,49.4188,49.3747,49.4011,172993.0
2021-12-28 13:40:00,55.98,56.06,55.96,56.03,280688.0,49.4011,49.4717,49.3835,49.4453,280688.0
2021-12-28 13:50:00,56.03,56.13,56.02,56.12,192976.0,49.4453,49.5335,49.4364,49.5247,192976.0
2021-12-28 14:00:00,56.13,56.13,56.05,56.07,312354.0,49.5335,49.5335,49.4629,49.4806,312354.0
2021-12-28 14:10:00,56.08,56.18,56.06,56.15,249828.0,49.4894,49.5776,49.4717,49.5512,249828.0
2021-12-28 14:20:00,56.16,56.17,56.05,56.08,369810.0,49.56,49.5688,49.4629,49.4894,369810.0
2021-12-28 14:30:00,56.08,56.11,56.06,56.08,258773.0,49.4894,49.5159,49.4717,49.4894,258773.0
2021-12-28 14:40:00,56.08,56.1,56.05,56.08,240901.0,49.4894,49.507,49.4629,49.4894,240901.0
2021-12-28 14:50:00,56.07,56.12,56.02,56.09,445572.0,49.4806,49.5247,49.4364,49.4982,445572.0
2021-12-28 15:00:00,56.09,56.13,56.06,56.12,262674.0,49.4982,49.5335,49.4717,49.5247,262674.0
2021-12-28 15:10:00,56.12,56.18,56.1,56.13,273467.0,49.5247,49.5776,49.507,49.5335,273467.0
2021-12-28 15:20:00,56.12,56.21,56.12,56.21,384853.0,49.5247,49.6041,49.5247,49.6041,384853.0
2021-12-28 15:30:00,56.21,56.25,56.14,56.17,448195.0,49.6041,49.6394,49.5423,49.5688,448195.0
2021-12-28 15:40:00,56.16,56.26,56.15,56.16,637780.0,49.56,49.6482,49.5512,49.56,637780.0
2021-12-28 15:50:00,56.17,56.18,56.02,56.07,1642729.0,49.5688,49.5776,49.4364,49.4806,1642729.0
2021-12-29 09:30:00,55.88,55.97,55.52,55.68,1110921.0,49.3129,49.3923,48.9952,49.1364,1110921.0
2021-12-29 09:40:00,55.68,55.72,55.43,55.52,656356.0,49.1364,49.1717,48.9158,48.9952,656356.0
2021-12-29 09:50:00,55.51,55.78,55.44,55.64,463361.0,48.9864,49.2247,48.9246,49.1011,463361.0
2021-12-29 10:00:00,55.63,55.86,55.63,55.82,394498.0,49.0923,49.2952,49.0923,49.26,394498.0
2021-12-29 10:10:00,55.82,55.94,55.77,55.88,521024.0,49.26,49.3658,49.2158,49.3129,521024.0
2021-12-29 10:20:00,55.88,56.03,55.85,55.87,259579.0,49.3129,49.4453,49.2864,49.3041,259579.0
2021-12-29 10:30:00,55.87,56.11,55.87,56.08,676257.0,49.3041,49.5159,49.3041,49.4894,676257.0
2021-12-29 10:40:00,56.07,56.24,56.04,56.21,445105.0,49.4806,49.6306,49.4541,49.6041,445105.0
2021-12-29 10:50:00,56.21,56.21,56.06,56.13,583655.0,49.6041,49.6041,49.4717,49.5335,583655.0
2021-12-29 11:00:00,56.14,56.14,56.01,56.04,280341.0,49.5423,49.5423,49.4276,49.4541,280341.0
2021-12-29 11:10:00,56.04,56.04,55.88,55.88,311540.0,49.4541,49.4541,49.3129,49.3129,311540.0
2021-12-29 11:20:00,55.89,55.91,55.7,55.71,320918.0,49.3217,49.3394,49.1541,49.1629,320918.0
2021-12-29 11:30:00,55.71,55.71,55.61,55.65,385909.0,49.1629,49.1629,49.0746,49.1099,385909.0
2021-12-29 11:40:00,55.65,55.72,55.63,55.71,259190.0,49.1099,49.1717,49.0923,49.1629,259190.0
2021-12-29 11:50:00,55.7,55.74,55.66,55.72,231071.0,49.1541,49.1894,49.1188,49.1717,231071.0
2021-12-29 12:00:00,55.73,55.75,55.65,55.66,228942.0,49.1805,49.1982,49.1099,49.1188,228942.0
2021-12-29 12:10:00,55.67,55.69,55.55,55.59,178207.0,49.1276,49.1452,49.0217,49.057,178207.0
2021-12-29 12:20:00,55.59,55.69,55.59,55.68,126170.0,49.057,49.1452,49.057,49.1364,126170.0
2021-12-29 12:30:00,55.67,55.81,55.66,55.8,141221.0,49.1276,49.2511,49.1188,49.2423,141221.0
2021-12-29 12:40:00,55.8,55.84,55.79,55.83,217839.0,49.2423,49.2776,49.2335,49.2688,217839.0
2021-12-29 12:50:00,55.82,55.91,55.79,55.89,388329.0,49.26,49.3394,49.2335,49.3217,388329.0
2021-12-29 13:00:00,55.89,55.99,55.88,55.98,294673.0,49.3217,49.41,49.3129,49.4011,294673.0
2021-12-29 13:10:00,55.98,56.01,55.94,55.98,176501.0,49.4011,49.4276,49.3658,49.4011,176501.0
2021-12-29 13:20:00,55.97,55.97,55.92,55.94,229772.0,49.3923,49.3923,49.3482,49.3658,229772.0
2021-12-29 13:30:00,55.95,55.97,55.88,55.88,206142.0,49.3747,49.3923,49.3129,49.3129,206142.0
2021-12-29 13:40:00,55.88,55.95,55.87,55.89,295591.0,49.3129,49.3747,49.3041,49.3217,295591.0
2021-12-29 13:50:00,55.89,55.91,55.84,55.9,418713.0,49.3217,49.3394,49.2776,49.3305,418713.0
2021-12-29 14:00:00,55.91,55.91,55.85,55.9,117934.0,49.3394,49.3394,49.2864,49.3305,117934.0
2021-12-29 14:10:00,55.89,55.91,55.83,55.85,111967.0,49.3217,49.3394,49.2688,49.2864,111967.0
2021-12-29 14:20:00,55.85,55.86,55.76,55.81,169511.0,49.2864,49.2952,49.207,49.2511,169511.0
2021-12-29 14:30:00,55.82,55.82,55.76,55.79,179409.0,49.26,49.26,49.207,49.2335,179409.0
2021-12-29 14:40:00,55.8,55.82,55.76,55.77,113642.0,49.2423,49.26,49.207,49.2158,113642.0
2021-12-29 14:50:00,55.77,55.83,55.76,55.83,155751.0,49.2158,49.2688,49.207,49.2688,155751.0
2021-12-29 15:00:00,55.82,55.85,55.78,55.84,151093.0,49.26,49.2864,49.2247,49.2776,151093.0
2021-12-29 15:10:00,55.84,55.92,55.81,55.9,403415.0,49.2776,49.3482,49.2511,49.3305,403415.0
2021-12-29 15:20:00,55.89,55.92,55.86,55.9,371380.0,49.3217,49.3482,49.2952,49.3305,371380.0
2021-12-29 15:30:00,55.9,55.9,55.82,55.83,252213.0,49.3305,49.3305,49.26,49.2688,252213.0
2021-12-29 15:40:00,55.82,55.91,55.8,55.87,700167.0,49.26,49.3394,49.2423,49.3041,700167.0
2021-12-29 15:50:00,55.87,55.89,55.69,55.7,1131829.0,49.3041,49.3217,49.1452,49.1541,1131829.0
2021-12-30 09:30:00,55.72,56.16,55.72,56.0,1105723.0,49.1717,49.56,49.1717,49.4188,1105723.0
2021-12-30 09:40:00,55.99,56.1,55.8,56.09,474282.0,49.41,49.507,49.2423,49.4982,474282.0
2021-12-30 09:50:00,56.1,56.14,55.9,55.91,388934.0,49.507,49.5423,49.3305,49.3394,388934.0
2021-12-30 10:00:00,55.92,55.97,55.81,55.94,421974.0,49.3482,49.3923,49.2511,49.3658,421974.0
2021-12-30 10:10:00,55.93,55.94,55.8,55.82,266289.0,49.357,49.3658,49.2423,49.26,266289.0
2021-12-30 10:20:00,55.81,55.84,55.68,55.77,360439.0,49.2511,49.2776,49.1364,49.2158,360439.0
2021-12-30 10:30:00,55.77,55.82,55.68,55.7,191265.0,49.2158,49.26,49.1364,49.1541,191265.0
2021-12-30 10:40:00,55.7,55.77,55.64,55.65,184553.0,49.1541,49.2158,49.1011,49.1099,184553.0
2021-12-30 10:50:00,55.64,55.69,55.55,55.67,263048.0,49.1011,49.1452,49.0217,49.1276,263048.0
2021-12-30 11:00:00,55.67,55.68,55.58,55.68,274564.0,49.1276,49.1364,49.0482,49.1364,274564.0
2021-12-30 11:10:00,55.67,55.72,55.6,55.63,228647.0,49.1276,49.1717,49.0658,49.0923,228647.0
2021-12-30 11:20:00,55.64,55.64,55.52,55.57,218973.0,49.1011,49.1011,48.9952,49.0393,218973.0
2021-12-30 11:30:00,55.57,55.65,55.56,55.61,124498.0,49.0393,49.1099,49.0305,49.0746,124498.0
2021-12-30 11:40:00,55.61,55.63,55.53,55.57,159074.0,49.0746,49.0923,49.004,49.0393,159074.0
2021-12-30 11:50:00,55.56,55.6,55.53,55.59,206669.0,49.0305,49.0658,49.004,49.057,206669.0
2021-12-30 12:00:00,55.58,55.6,55.55,55.59,406263.0,49.0482,49.0658,49.0217,49.057,406263.0
2021-12-30 12:10:00,55.59,55.61,55.51,55.56,100137.0,49.057,49.0746,48.9864,49.0305,100137.0
2021-12-30 12:20:00,55.55,55.57,55.52,55.57,111717.0,49.0217,49.0393,48.9952,49.0393,111717.0
2021-12-30 12:30:00,55.57,55.58,55.46,55.47,178439.0,49.0393,49.0482,48.9423,48.9511,178439.0
2021-12-30 12:40:00,55.47,55.59,55.46,55.57,142689.0,48.9511,49.057,48.9423,49.0393,142689.0
2021-12-30 12:50:00,55.57,55.61,55.55,55.6,94754.0,49.0393,49.0746,49.0217,49.0658,94754.0
2021-12-30 13:00:00,55.61,55.64,55.58,55.59,121383.0,49.0746,49.1011,49.0482,49.057,121383.0
2021-12-30 13:10:00,55.59,55.6,55.55,55.56,190409.0,49.057,49.0658,49.0217,49.0305,190409.0
2021-12-30 13:20:00,55.57,55.59,55.55,55.57,86882.0,49.0393,49.057,49.0217,49.0393,86882.0
2021-12-30 13:30:00,55.57,55.61,55.56,55.59,157550.0,49.0393,49.0746,49.0305,49.057,157550.0
2021-12-30 13:40:00,55.58,55.67,55.57,55.66,220588.0,49.0482,49.1276,49.0393,49.1188,220588.0
2021-12-30 13:50:00,55.66,55.69,55.63,55.65,198854.0,49.1188,49.1452,49.0923,49.1099,198854.0
2021-12-30 14:00:00,55.64,55.65,55.58,55.59,266446.0,49.1011,49.1099,49.0482,49.057,266446.0
2021-12-30 14:10:00,55.59,55.64,55.57,55.63,150739.0,49.057,49.1011,49.0393,49.0923,150739.0
2021-12-30 14:20:00,55.63,55.63,55.58,55.59,602853.0,49.0923,49.0923,49.0482,49.057,602853.0
2021-12-30 14:30:00,55.59,55.61,55.55,55.55,145531.0,49.057,49.0746,49.0217,49.0217,145531.0
2021-12-30 14:40:00,55.56,55.58,55.48,55.51,279182.0,49.0305,49.0482,48.9599,48.9864,279182.0
2021-12-30 14:50:00,55.52,55.52,55.44,55.47,363830.0,48.9952,48.9952,48.9246,48.9511,363830.0
2021-12-30 15:00:00,55.46,55.47,55.38,55.4,435025.0,48.9423,48.9511,48.8717,48.8893,435025.0
2021-12-30 15:10:00,55.4,55.43,55.37,55.41,223205.0,48.8893,48.9158,48.8628,48.8981,223205.0
2021-12-30 15:20:00,55.41,55.42,55.34,55.4,392207.0,48.8981,48.907,48.8364,48.8893,392207.0
2021-12-30 15:30:00,55.4,55.44,55.36,55.4,338056.0,48.8893,48.9246,48.854,48.8893,338056.0
2021-12-30 15:40:00,55.39,55.46,55.35,55.42,641953.0,48.8805,48.9423,48.8452,48.907,641953.0
2021-12-30 15:50:00,55.42,55.45,55.31,55.35,1351809.0,48.907,48.9334,48.8099,48.8452,1351809.0
2021-12-31 09:30:00,55.22,55.67,55.13,55.52,1159219.0,48.7305,49.1276,48.651,48.9952,1159219.0
2021-12-31 09:40:00,55.52,55.56,55.21,55.35,583650.0,48.9952,49.0305,48.7216,48.8452,583650.0
2021-12-31 09:50:00,55.34,55.57,55.29,55.43,519754.0,48.8364,49.0393,48.7922,48.9158,519754.0
2021-12-31 10:00:00,55.43,55.57,55.3,55.51,657968.0,48.9158,49.0393,48.8011,48.9864,657968.0
2021-12-31 10:10:00,55.52,55.56,55.38,55.42,273926.0,48.9952,49.0305,48.8717,48.907,273926.0
2021-12-31 10:20:00,55.41,55.42,55.28,55.34,207315.0,48.8981,48.907,48.7834,48.8364,207315.0
2021-12-31 10:30:00,55.34,55.35,55.29,55.31,298466.0,48.8364,48.8452,48.7922,48.8099,298466.0
2021-12-31 10:40:00,55.3,55.38,55.24,55.29,182564.0,48.8011,48.8717,48.7481,48.7922,182564.0
2021-12-31 10:50:00,55.29,55.37,55.25,55.34,245438.0,48.7922,48.8628,48.7569,48.8364,245438.0
2021-12-31 11:00:00,55.34,55.38,55.27,55.37,199830.0,48.8364,48.8717,48.7746,48.8628,199830.0
2021-12-31 11:10:00,55.37,55.5,55.33,55.48,189196.0,48.8628,48.9776,48.8275,48.9599,189196.0
2021-12-31 11:20:00,55.47,55.52,55.45,55.46,149688.0,48.9511,48.9952,48.9334,48.9423,149688.0
2021-12-31 11:30:00,55.47,55.48,55.38,55.43,143193.0,48.9511,48.9599,48.8717,48.9158,143193.0
2021-12-31 11:40:00,55.42,55.43,55.35,55.39,131609.0,48.907,48.9158,48.8452,48.8805,131609.0
2021-12-31 11:50:00,55.38,55.45,55.37,55.41,164956.0,48.8717,48.9334,48.8628,48.8981,164956.0
2021-12-31 12:00:00,55.41,55.47,55.37,55.44,164689.0,48.8981,48.9511,48.8628,48.9246,164689.0
2021-12-31 12:10:00,55.44,55.45,55.36,55.37,129211.0,48.9246,48.9334,48.854,48.8628,129211.0
2021-12-31 12:20:00,55.37,55.37,55.29,55.3,148710.0,48.8628,48.8628,48.7922,48.8011,148710.0
2021-12-31 12:30:00,55.3,55.36,55.23,55.35,219877.0,48.8011,48.854,48.7393,48.8452,219877.0
2021-12-31 12:40:00,55.34,55.39,55.32,55.38,157459.0,48.8364,48.8805,48.8187,48.8717,157459.0
2021-12-31 12:50:00,55.38,55.47,55.38,55.45,218650.0,48.8717,48.9511,48.8717,48.9334,218650.0
2021-12-31 13:00:00,55.45,55.48,55.41,55.45,178029.0,48.9334,48.9599,48.8981,48.9334,178029.0
2021-12-31 13:10:00,55.45,55.49,55.42,55.47,207755.0,48.9334,48.9687,48.907,48.9511,207755.0
2021-12-31 13:20:00,55.47,55.49,55.44,55.47,212051.0,48.9511,48.9687,48.9246,48.9511,212051.0
2021-12-31 13:30:00,55.48,55.55,55.47,55.5,109564.0,48.9599,49.0217,48.9511,48.9776,109564.0
2021-12-31 13:40:00,55.5,55.53,55.46,55.52,238852.0,48.9776,49.004,48.9423,48.9952,238852.0
2021-12-31 13:50:00,55.52,55.62,55.51,55.62,212214.0,48.9952,49.0835,48.9864,49.0835,212214.0
2021-12-31 14:00:00,55.61,55.61,55.54,55.57,181320.0,49.0746,49.0746,49.0129,49.0393,181320.0
2021-12-31 14:10:00,55.56,55.58,55.51,55.55,144441.0,49.0305,49.0482,48.9864,49.0217,144441.0
2021-12-31 14:20:00,55.55,55.59,55.51,55.53,189288.0,49.0217,49.057,48.9864,49.004,189288.0
2021-12-31 14:30:00,55.53,55.55,55.43,55.45,173935.0,49.004,49.0217,48.9158,48.9334,173935.0
2021-12-31 14:40:00,55.44,55.44,55.35,55.36,160947.0,48.9246,48.9246,48.8452,48.854,160947.0
2021-12-31 14:50:00,55.37,55.42,55.35,55.42,218357.0,48.8628,48.907,48.8452,48.907,218357.0
2021-12-31 15:00:00,55.42,55.53,55.41,55.5,244472.0,48.907,49.004,48.8981,48.9776,244472.0
2021-12-31 15:10:00,55.5,55.59,55.47,55.59,324724.0,48.9776,49.057,48.9511,49.057,324724.0
2021-12-31 15:20:00,55.59,55.69,55.55,55.66,266302.0,49.057,49.1452,49.0217,49.1188,266302.0
2021-12-31 15:30:00,55.66,55.76,55.62,55.76,322588.0,49.1188,49.207,49.0835,49.207,322588.0
2021-12-31 15:40:00,55.76,55.79,55.69,55.7,839969.0,49.207,49.2335,49.1452,49.1541,839969.0
2021-12-31 15:50:00,55.7,55.72,55.47,55.49,1755940.0,49.1541,49.1717,48.9511,48.9687,1755940.0
2022-01-03 09:30:00,55.58,56.28,55.55,56.25,1570541.0,49.0482,49.6659,49.0217,49.6394,1570541.0
2022-01-03 09:40:00,56.25,56.56,56.06,56.08,1476961.0,49.6394,49.913,49.4717,49.4894,1476961.0
2022-01-03 09:50:00,56.09,56.7,56.06,56.66,1410917.0,49.4982,50.0365,49.4717,50.0012,1410917.0
2022-01-03 10:00:00,56.66,56.87,56.59,56.72,1150942.0,50.0012,50.1866,49.9395,50.0542,1150942.0
2022-01-03 10:10:00,56.72,56.95,56.72,56.88,937386.0,50.0542,50.2572,50.0542,50.1954,937386.0
2022-01-03 10:20:00,56.88,57.01,56.84,56.91,812413.0,50.1954,50.3101,50.1601,50.2219,812413.0
2022-01-03 10:30:00,56.91,56.96,56.65,56.92,815719.0,50.2219,50.266,49.9924,50.2307,815719.0
2022-01-03 10:40:00,56.93,56.95,56.77,56.89,574026.0,50.2395,50.2572,50.0983,50.2042,574026.0
2022-01-03 10:50:00,56.91,56.98,56.76,56.78,643797.0,50.2219,50.2836,50.0895,50.1071,643797.0
2022-01-03 11:00:00,56.77,56.92,56.77,56.86,307394.0,50.0983,50.2307,50.0983,50.1777,307394.0
2022-01-03 11:10:00,56.86,56.88,56.76,56.81,461435.0,50.1777,50.1954,50.0895,50.1336,461435.0
2022-01-03 11:20:00,56.81,57.0,56.81,56.99,819668.0,50.1336,50.3013,50.1336,50.2924,819668.0
2022-01-03 11:30:00,56.98,57.0,56.7,56.73,535393.0,50.2836,50.3013,50.0365,50.063,535393.0
2022-01-03 11:40:00,56.73,57.0,56.71,56.94,672274.0,50.063,50.3013,50.0454,50.2483,672274.0
2022-01-03 11:50:00,56.93,56.99,56.86,56.95,335657.0,50.2395,50.2924,50.1777,50.2572,335657.0
2022-01-03 12:00:00,56.94,56.99,56.91,56.96,365870.0,50.2483,50.2924,50.2219,50.266,365870.0
2022-01-03 12:10:00,56.97,56.97,56.79,56.8,324027.0,50.2748,50.2748,50.116,50.1248,324027.0
2022-01-03 12:20:00,56.81,56.93,56.8,56.92,181185.0,50.1336,50.2395,50.1248,50.2307,181185.0
2022-01-03 12:30:00,56.91,56.93,56.84,56.87,179424.0,50.2219,50.2395,50.1601,50.1866,179424.0
2022-01-03 12:40:00,56.86,56.9,56.82,56.85,243492.0,50.1777,50.213,50.1424,50.1689,243492.0
2022-01-03 12:50:00,56.85,56.96,56.85,56.93,171032.0,50.1689,50.266,50.1689,50.2395,171032.0
2022-01-03 13:00:00,56.93,57.09,56.92,57.02,454611.0,50.2395,50.3807,50.2307,50.3189,454611.0
2022-01-03 13:10:00,57.01,57.06,56.97,56.98,270032.0,50.3101,50.3542,50.2748,50.2836,270032.0
2022-01-03 13:20:00,56.98,57.0,56.92,56.99,238770.0,50.2836,50.3013,50.2307,50.2924,238770.0
2022-01-03 13:30:00,56.99,57.01,56.93,56.97,267261.0,50.2924,50.3101,50.2395,50.2748,267261.0
2022-01-03 13:40:00,56.97,56.98,56.8,56.86,280024.0,50.2748,50.2836,50.1248,50.1777,280024.0
2022-01-03 13:50:00,56.85,56.98,56.82,56.97,348876.0,50.1689,50.2836,50.1424,50.2748,348876.0
2022-01-03 14:00:00,56.97,57.02,56.93,57.02,827516.0,50.2748,50.3189,50.2395,50.3189,827516.0
2022-01-03 14:10:00,57.01,57.02,56.94,57.01,1099036.0,50.3101,50.3189,50.2483,50.3101,1099036.0
2022-01-03 14:20:00,57.01,57.06,56.98,57.05,514239.0,50.3101,50.3542,50.2836,50.3454,514239.0
2022-01-03 14:30:00,57.05,57.09,57.03,57.09,548781.0,50.3454,50.3807,50.3277,50.3807,548781.0
2022-01-03 14:40:00,57.08,57.16,57.07,57.13,428971.0,50.3719,50.4425,50.363,50.416,428971.0
2022-01-03 14:50:00,57.13,57.23,57.12,57.23,453119.0,50.416,50.5042,50.4072,50.5042,453119.0
2022-01-03 15:00:00,57.22,57.23,57.14,57.23,333291.0,50.4954,50.5042,50.4248,50.5042,333291.0
2022-01-03 15:10:00,57.22,57.24,57.12,57.17,603291.0,50.4954,50.5131,50.4072,50.4513,603291.0
2022-01-03 15:20:00,57.17,57.21,57.13,57.2,754064.0,50.4513,50.4866,50.416,50.4778,754064.0
2022-01-03 15:30:00,57.21,57.24,57.15,57.19,833767.0,50.4866,50.5131,50.4336,50.4689,833767.0
2022-01-03 15:40:00,57.19,57.31,57.18,57.26,1358173.0,50.4689,50.5748,50.4601,50.5307,1358173.0
2022-01-03 15:50:00,57.26,57.27,57.15,57.23,2616812.0,50.5307,50.5395,50.4336,50.5042,2616812.0
2022-01-04 09:30:00,58.0,58.42,57.81,58.41,2348313.0,51.1838,51.5544,51.0161,51.5456,2348313.0
2022-01-04 09:40:00,58.41,58.71,58.33,58.69,1630457.0,51.5456,51.8103,51.475,51.7927,1630457.0
2022-01-04 09:50:00,58.7,58.84,58.67,58.77,1130237.0,51.8015,51.925,51.775,51.8633,1130237.0
2022-01-04 10:00:00,58.77,58.84,58.54,58.8,1043973.0,51.8633,51.925,51.6603,51.8897,1043973.0
2022-01-04 10:10:00,58.79,59.05,58.76,59.0,1095722.0,51.8809,52.1104,51.8544,52.0662,1095722.0
2022-01-04 10:20:00,59.0,59.08,58.81,59.07,1049037.0,52.0662,52.1368,51.8986,52.128,1049037.0
2022-01-04 10:30:00,59.07,59.17,58.98,59.1,909735.0,52.128,52.2163,52.0486,52.1545,909735.0
2022-01-04 10:40:00,59.09,59.33,59.09,59.28,920183.0,52.1457,52.3574,52.1457,52.3133,920183.0
2022-01-04 10:50:00,59.28,59.37,58.91,58.98,935478.0,52.3133,52.3927,51.9868,52.0486,935478.0
2022-01-04 11:00:00,58.98,59.0,58.58,58.97,1140079.0,52.0486,52.0662,51.6956,52.0398,1140079.0
2022-01-04 11:10:00,58.97,59.04,58.9,58.95,1019983.0,52.0398,52.1015,51.978,52.0221,1019983.0
2022-01-04 11:20:00,58.95,58.96,58.66,58.76,1101543.0,52.0221,52.0309,51.7662,51.8544,1101543.0
2022-01-04 11:30:00,58.76,58.83,58.68,58.8,881022.0,51.8544,51.9162,51.7838,51.8897,881022.0
2022-01-04 11:40:00,58.8,59.04,58.78,59.04,805920.0,51.8897,52.1015,51.8721,52.1015,805920.0
2022-01-04 11:50:00,59.04,59.37,59.03,59.28,1551495.0,52.1015,52.3927,52.0927,52.3133,1551495.0
2022-01-04 12:00:00,59.28,59.29,59.1,59.17,880313.0,52.3133,52.3222,52.1545,52.2163,880313.0
2022-01-04 12:10:00,59.17,59.34,59.14,59.31,504357.0,52.2163,52.3663,52.1898,52.3398,504357.0
2022-01-04 12:20:00,59.32,59.38,59.25,59.36,626426.0,52.3486,52.4016,52.2869,52.3839,626426.0
2022-01-04 12:30:00,59.35,59.41,59.26,59.38,916748.0,52.3751,52.428,52.2957,52.4016,916748.0
2022-01-04 12:40:00,59.38,59.43,59.28,59.33,576364.0,52.4016,52.4457,52.3133,52.3574,576364.0
2022-01-04 12:50:00,59.33,59.38,59.28,59.31,480684.0,52.3574,52.4016,52.3133,52.3398,480684.0
2022-01-04 13:00:00,59.3,59.31,59.17,59.3,535417.0,52.331,52.3398,52.2163,52.331,535417.0
2022-01-04 13:10:00,59.3,59.31,59.18,59.22,506685.0,52.331,52.3398,52.2251,52.2604,506685.0
2022-01-04 13:20:00,59.22,59.25,59.18,59.22,599829.0,52.2604,52.2869,52.2251,52.2604,599829.0
2022-01-04 13:30:00,59.22,59.24,59.1,59.17,495470.0,52.2604,52.278,52.1545,52.2163,495470.0
2022-01-04 13:40:00,59.16,59.2,59.11,59.15,464448.0,52.2074,52.2427,52.1633,52.1986,464448.0
2022-01-04 13:50:00,59.15,59.16,59.04,59.08,457271.0,52.1986,52.2074,52.1015,52.1368,457271.0
2022-01-04 14:00:00,59.08,59.15,59.07,59.13,343490.0,52.1368,52.1986,52.128,52.181,343490.0
2022-01-04 14:10:00,59.12,59.22,59.12,59.2,562486.0,52.1721,52.2604,52.1721,52.2427,562486.0
2022-01-04 14:20:00,59.19,59.25,59.15,59.22,359796.0,52.2339,52.2869,52.1986,52.2604,359796.0
2022-01-04 14:30:00,59.22,59.31,59.2,59.29,785195.0,52.2604,52.3398,52.2427,52.3222,785195.0
2022-01-04 14:40:00,59.29,59.33,59.26,59.29,537095.0,52.3222,52.3574,52.2957,52.3222,537095.0
2022-01-04 14:50:00,59.29,59.39,59.28,59.32,510204.0,52.3222,52.4104,52.3133,52.3486,510204.0
2022-01-04 15:00:00,59.32,59.37,59.28,59.36,468100.0,52.3486,52.3927,52.3133,52.3839,468100.0
2022-01-04 15:10:00,59.36,59.37,59.21,59.23,749144.0,52.3839,52.3927,52.2516,52.2692,749144.0
2022-01-04 15:20:00,59.23,59.31,59.16,59.26,1099087.0,52.2692,52.3398,52.2074,52.2957,1099087.0
2022-01-04 15:30:00,59.27,59.29,59.13,59.18,1074745.0,52.3045,52.3222,52.181,52.2251,1074745.0
2022-01-04 15:40:00,59.18,59.34,59.17,59.23,1420688.0,52.2251,52.3663,52.2163,52.2692,1420688.0
2022-01-04 15:50:00,59.22,59.32,59.19,59.21,3112636.0,52.2604,52.3486,52.2339,52.2516,3112636.0
2022-01-05 09:30:00,59.78,60.05,59.66,59.87,2997794.0,52.7546,52.9928,52.6487,52.834,2997794.0
2022-01-05 09:40:00,59.87,60.07,59.78,60.06,1384523.0,52.834,53.0105,52.7546,53.0017,1384523.0
2022-01-05 09:50:00,60.06,60.19,60.02,60.15,1316155.0,53.0017,53.1164,52.9664,53.0811,1316155.0
2022-01-05 10:00:00,60.16,60.25,59.91,60.24,1245825.0,53.0899,53.1693,52.8693,53.1605,1245825.0
2022-01-05 10:10:00,60.24,60.44,60.23,60.36,1299591.0,53.1605,53.337,53.1517,53.2664,1299591.0
2022-01-05 10:20:00,60.36,60.39,60.21,60.28,802749.0,53.2664,53.2929,53.134,53.1958,802749.0
2022-01-05 10:30:00,60.28,60.29,60.0,60.04,1492514.0,53.1958,53.2046,52.9487,52.984,1492514.0
2022-01-05 10:40:00,60.04,60.21,59.98,60.2,1052964.0,52.984,53.134,52.9311,53.1252,1052964.0
2022-01-05 10:50:00,60.19,60.21,59.99,60.03,1125444.0,53.1164,53.134,52.9399,52.9752,1125444.0
2022-01-05 11:00:00,60.03,60.04,59.8,59.84,976176.0,52.9752,52.984,52.7722,52.8075,976176.0
2022-01-05 11:10:00,59.84,59.96,59.81,59.96,1070616.0,52.8075,52.9134,52.781,52.9134,1070616.0
2022-01-05 11:20:00,59.96,60.03,59.85,59.92,974560.0,52.9134,52.9752,52.8163,52.8781,974560.0
2022-01-05 11:30:00,59.91,59.95,59.76,59.79,1294375.0,52.8693,52.9046,52.7369,52.7634,1294375.0
2022-01-05 11:40:00,59.79,59.83,59.63,59.78,640348.0,52.7634,52.7987,52.6222,52.7546,640348.0
2022-01-05 11:50:00,59.78,59.85,59.72,59.78,576897.0,52.7546,52.8163,52.7016,52.7546,576897.0
2022-01-05 12:00:00,59.79,59.95,59.76,59.95,492810.0,52.7634,52.9046,52.7369,52.9046,492810.0
2022-01-05 12:10:00,59.95,60.11,59.93,60.11,850403.0,52.9046,53.0458,52.8869,53.0458,850403.0
2022-01-05 12:20:00,60.1,60.19,60.05,60.17,522280.0,53.037,53.1164,52.9928,53.0987,522280.0
2022-01-05 12:30:00,60.17,60.25,60.16,60.18,594380.0,53.0987,53.1693,53.0899,53.1076,594380.0
2022-01-05 12:40:00,60.18,60.18,60.03,60.08,723816.0,53.1076,53.1076,52.9752,53.0193,723816.0
2022-01-05 12:50:00,60.08,60.21,60.06,60.19,846171.0,53.0193,53.134,53.0017,53.1164,846171.0
2022-01-05 13:00:00,60.18,60.24,60.15,60.16,529777.0,53.1076,53.1605,53.0811,53.0899,529777.0
2022-01-05 13:10:00,60.16,60.16,60.0,60.09,542130.0,53.0899,53.0899,52.9487,53.0281,542130.0
2022-01-05 13:20:00,60.08,60.11,59.97,60.04,652277.0,53.0193,53.0458,52.9222,52.984,652277.0
2022-01-05 13:30:00,60.04,60.12,60.02,60.12,741751.0,52.984,53.0546,52.9664,53.0546,741751.0
2022-01-05 13:40:00,60.11,60.12,60.03,60.08,493194.0,53.0458,53.0546,52.9752,53.0193,493194.0
2022-01-05 13:50:00,60.08,60.1,60.04,60.07,364334.0,53.0193,53.037,52.984,53.0105,364334.0
2022-01-05 14:00:00,60.07,60.11,59.92,59.95,879152.0,53.0105,53.0458,52.8781,52.9046,879152.0
2022-01-05 14:10:00,59.95,60.0,59.68,59.69,1203988.0,52.9046,52.9487,52.6663,52.6751,1203988.0
2022-01-05 14:20:00,59.69,59.78,59.55,59.72,1218275.0,52.6751,52.7546,52.5516,52.7016,1218275.0
2022-01-05 14:30:00,59.72,59.81,59.61,59.7,864502.0,52.7016,52.781,52.6045,52.684,864502.0
2022-01-05 14:40:00,59.69,59.69,59.48,59.59,836745.0,52.6751,52.6751,52.4898,52.5869,836745.0
2022-01-05 14:50:00,59.59,59.71,59.52,59.59,691871.0,52.5869,52.6928,52.5251,52.5869,691871.0
2022-01-05 15:00:00,59.59,59.62,59.22,59.35,942826.0,52.5869,52.6134,52.2604,52.3751,942826.0
2022-01-05 15:10:00,59.35,59.41,59.27,59.39,970262.0,52.3751,52.428,52.3045,52.4104,970262.0
2022-01-05 15:20:00,59.38,59.43,59.23,59.33,856372.0,52.4016,52.4457,52.2692,52.3574,856372.0
2022-01-05 15:30:00,59.33,59.35,59.18,59.25,977624.0,52.3574,52.3751,52.2251,52.2869,977624.0
2022-01-05 15:40:00,59.25,59.27,59.12,59.12,1349250.0,52.2869,52.3045,52.1721,52.1721,1349250.0
2022-01-05 15:50:00,59.13,59.27,59.1,59.18,2791943.0,52.181,52.3045,52.1545,52.2251,2791943.0
2022-01-06 09:30:00,60.58,60.82,60.15,60.57,3194328.0,53.4605,53.6723,53.0811,53.4517,3194328.0
2022-01-06 09:40:00,60.58,60.85,60.23,60.41,2054387.0,53.4605,53.6988,53.1517,53.3105,2054387.0
2022-01-06 09:50:00,60.41,60.43,59.92,59.99,1033325.0,53.3105,53.3282,52.8781,52.9399,1033325.0
2022-01-06 10:00:00,59.98,60.25,59.93,60.02,1121905.0,52.9311,53.1693,52.8869,52.9664,1121905.0
2022-01-06 10:10:00,60.03,60.08,59.66,59.66,1164364.0,52.9752,53.0193,52.6487,52.6487,1164364.0
2022-01-06 10:20:00,59.66,60.11,59.66,59.98,771445.0,52.6487,53.0458,52.6487,52.9311,771445.0
2022-01-06 10:30:00,59.98,60.21,59.94,60.18,888802.0,52.9311,53.134,52.8958,53.1076,888802.0
2022-01-06 10:40:00,60.18,60.28,60.11,60.17,930281.0,53.1076,53.1958,53.0458,53.0987,930281.0
2022-01-06 10:50:00,60.18,60.24,59.9,59.93,807537.0,53.1076,53.1605,52.8605,52.8869,807537.0
2022-01-06 11:00:00,59.93,60.13,59.67,60.04,1059257.0,52.8869,53.0634,52.6575,52.984,1059257.0
2022-01-06 11:10:00,60.05,60.07,59.93,60.04,972149.0,52.9928,53.0105,52.8869,52.984,972149.0
2022-01-06 11:20:00,60.04,60.16,60.0,60.06,861953.0,52.984,53.0899,52.9487,53.0017,861953.0
2022-01-06 11:30:00,60.04,60.17,59.99,60.13,835251.0,52.984,53.0987,52.9399,53.0634,835251.0
2022-01-06 11:40:00,60.13,60.3,60.11,60.28,907566.0,53.0634,53.2135,53.0458,53.1958,907566.0
2022-01-06 11:50:00,60.28,60.31,60.22,60.29,644934.0,53.1958,53.2223,53.1429,53.2046,644934.0
2022-01-06 12:00:00,60.28,60.31,60.17,60.31,461960.0,53.1958,53.2223,53.0987,53.2223,461960.0
2022-01-06 12:10:00,60.32,60.34,60.22,60.27,326992.0,53.2311,53.2488,53.1429,53.187,326992.0
2022-01-06 12:20:00,60.27,60.36,60.25,60.33,373648.0,53.187,53.2664,53.1693,53.2399,373648.0
2022-01-06 12:30:00,60.32,60.35,60.23,60.29,525698.0,53.2311,53.2576,53.1517,53.2046,525698.0
2022-01-06 12:40:00,60.3,60.44,60.3,60.35,590881.0,53.2135,53.337,53.2135,53.2576,590881.0
2022-01-06 12:50:00,60.35,60.4,60.29,60.33,349288.0,53.2576,53.3017,53.2046,53.2399,349288.0
2022-01-06 13:00:00,60.33,60.37,60.3,60.34,420737.0,53.2399,53.2752,53.2135,53.2488,420737.0
2022-01-06 13:10:00,60.34,60.36,60.2,60.26,432700.0,53.2488,53.2664,53.1252,53.1782,432700.0
2022-01-06 13:20:00,60.26,60.29,60.18,60.2,682681.0,53.1782,53.2046,53.1076,53.1252,682681.0
2022-01-06 13:30:00,60.2,60.29,60.17,60.21,504655.0,53.1252,53.2046,53.0987,53.134,504655.0
2022-01-06 13:40:00,60.2,60.33,60.18,60.31,634257.0,53.1252,53.2399,53.1076,53.2223,634257.0
2022-01-06 13:50:00,60.3,60.36,60.26,60.33,603461.0,53.2135,53.2664,53.1782,53.2399,603461.0
2022-01-06 14:00:00,60.33,60.36,60.21,60.26,627644.0,53.2399,53.2664,53.134,53.1782,627644.0
2022-01-06 14:10:00,60.26,60.32,60.23,60.31,877641.0,53.1782,53.2311,53.1517,53.2223,877641.0
2022-01-06 14:20:00,60.32,60.4,60.28,60.38,482757.0,53.2311,53.3017,53.1958,53.2841,482757.0
2022-01-06 14:30:00,60.38,60.5,60.37,60.49,626908.0,53.2841,53.3899,53.2752,53.3811,626908.0
2022-01-06 14:40:00,60.48,60.6,60.46,60.54,837524.0,53.3723,53.4782,53.3547,53.4252,837524.0
2022-01-06 14:50:00,60.55,60.59,60.51,60.55,634684.0,53.4341,53.4694,53.3988,53.4341,634684.0
2022-01-06 15:00:00,60.55,60.59,60.47,60.5,502939.0,53.4341,53.4694,53.3635,53.3899,502939.0
2022-01-06 15:10:00,60.49,60.54,60.37,60.38,564312.0,53.3811,53.4252,53.2752,53.2841,564312.0
2022-01-06 15:20:00,60.37,60.48,60.34,60.46,657787.0,53.2752,53.3723,53.2488,53.3547,657787.0
2022-01-06 15:30:00,60.46,60.59,60.44,60.58,1157027.0,53.3547,53.4694,53.337,53.4605,1157027.0
2022-01-06 15:40:00,60.59,60.65,60.54,60.55,1276170.0,53.4694,53.5223,53.4252,53.4341,1276170.0
2022-01-06 15:50:00,60.55,60.59,60.42,60.5,2258918.0,53.4341,53.4694,53.3194,53.3899,2258918.0
2022-01-07 09:30:00,60.74,60.79,60.37,60.63,2305117.0,53.6017,53.6459,53.2752,53.5047,2305117.0
2022-01-07 09:40:00,60.64,60.76,60.32,60.75,1605735.0,53.5135,53.6194,53.2311,53.6106,1605735.0
2022-01-07 09:50:00,60.75,60.9,60.65,60.76,1214778.0,53.6106,53.7429,53.5223,53.6194,1214778.0
2022-01-07 10:00:00,60.76,60.78,60.52,60.68,685413.0,53.6194,53.637,53.4076,53.5488,685413.0
2022-01-07 10:10:00,60.67,60.92,60.62,60.74,625821.0,53.54,53.7606,53.4958,53.6017,625821.0
2022-01-07 10:20:00,60.73,61.03,60.68,60.92,833756.0,53.5929,53.8577,53.5488,53.7606,833756.0
2022-01-07 10:30:00,60.91,61.0,60.79,60.85,678271.0,53.7518,53.8312,53.6459,53.6988,678271.0
2022-01-07 10:40:00,60.86,61.01,60.83,60.91,980980.0,53.7076,53.84,53.6812,53.7518,980980.0
2022-01-07 10:50:00,60.91,60.96,60.75,60.92,915729.0,53.7518,53.7959,53.6106,53.7606,915729.0
2022-01-07 11:00:00,60.92,60.94,60.73,60.83,519351.0,53.7606,53.7782,53.5929,53.6812,519351.0
2022-01-07 11:10:00,60.82,60.84,60.59,60.72,840704.0,53.6723,53.69,53.4694,53.5841,840704.0
2022-01-07 11:20:00,60.73,61.02,60.71,61.0,712368.0,53.5929,53.8488,53.5753,53.8312,712368.0
2022-01-07 11:30:00,60.99,61.08,60.97,61.05,587928.0,53.8224,53.9018,53.8047,53.8753,587928.0
2022-01-07 11:40:00,61.04,61.12,60.98,61.12,712046.0,53.8665,53.9371,53.8135,53.9371,712046.0
2022-01-07 11:50:00,61.11,61.24,61.1,61.19,1104606.0,53.9283,54.043,53.9194,53.9989,1104606.0
2022-01-07 12:00:00,61.18,61.27,61.14,61.24,762329.0,53.99,54.0695,53.9547,54.043,762329.0
2022-01-07 12:10:00,61.25,61.3,61.22,61.24,508674.0,54.0518,54.0959,54.0253,54.043,508674.0
2022-01-07 12:20:00,61.23,61.26,61.16,61.26,633814.0,54.0342,54.0606,53.9724,54.0606,633814.0
2022-01-07 12:30:00,61.25,61.26,61.17,61.21,604427.0,54.0518,54.0606,53.9812,54.0165,604427.0
2022-01-07 12:40:00,61.2,61.29,61.19,61.25,550876.0,54.0077,54.0871,53.9989,54.0518,550876.0
2022-01-07 12:50:00,61.25,61.26,61.19,61.22,355363.0,54.0518,54.0606,53.9989,54.0253,355363.0
2022-01-07 13:00:00,61.22,61.34,61.17,61.3,532291.0,54.0253,54.1312,53.9812,54.0959,532291.0
2022-01-07 13:10:00,61.29,61.31,61.21,61.23,411847.0,54.0871,54.1048,54.0165,54.0342,411847.0
2022-01-07 13:20:00,61.23,61.32,61.23,61.31,421726.0,54.0342,54.1136,54.0342,54.1048,421726.0
2022-01-07 13:30:00,61.31,61.4,61.3,61.39,352773.0,54.1048,54.1842,54.0959,54.1754,352773.0
2022-01-07 13:40:00,61.4,61.4,61.32,61.37,507074.0,54.1842,54.1842,54.1136,54.1577,507074.0
2022-01-07 13:50:00,61.37,61.4,61.32,61.37,500678.0,54.1577,54.1842,54.1136,54.1577,500678.0
2022-01-07 14:00:00,61.37,61.44,61.36,61.43,656255.0,54.1577,54.2195,54.1489,54.2107,656255.0
2022-01-07 14:10:00,61.43,61.5,61.41,61.5,535328.0,54.2107,54.2724,54.193,54.2724,535328.0
2022-01-07 14:20:00,61.49,61.49,61.31,61.41,762327.0,54.2636,54.2636,54.1048,54.193,762327.0
2022-01-07 14:30:00,61.4,61.42,61.34,61.39,544008.0,54.1842,54.2018,54.1312,54.1754,544008.0
2022-01-07 14:40:00,61.38,61.42,61.29,61.3,665915.0,54.1665,54.2018,54.0871,54.0959,665915.0
2022-01-07 14:50:00,61.3,61.32,61.26,61.29,461614.0,54.0959,54.1136,54.0606,54.0871,461614.0
2022-01-07 15:00:00,61.29,61.34,61.23,61.34,581095.0,54.0871,54.1312,54.0342,54.1312,581095.0
2022-01-07 15:10:00,61.33,61.34,61.26,61.31,723629.0,54.1224,54.1312,54.0606,54.1048,723629.0
2022-01-07 15:20:00,61.31,61.36,61.27,61.36,597171.0,54.1048,54.1489,54.0695,54.1489,597171.0
2022-01-07 15:30:00,61.36,61.41,61.29,61.37,923677.0,54.1489,54.193,54.0871,54.1577,923677.0
2022-01-07 15:40:00,61.37,61.42,61.3,61.32,955323.0,54.1577,54.2018,54.0959,54.1136,955323.0
2022-01-07 15:50:00,61.31,61.41,61.28,61.34,2141781.0,54.1048,54.193,54.0783,54.1312,2141781.0
2022-01-10 09:30:00,61.48,61.6,61.06,61.26,1815683.0,54.2548,54.3607,53.8841,54.0606,1815683.0
2022-01-10 09:40:00,61.25,61.43,60.81,60.82,1194558.0,54.0518,54.2107,53.6635,53.6723,1194558.0
2022-01-10 09:50:00,60.81,60.97,60.72,60.83,1667646.0,53.6635,53.8047,53.5841,53.6812,1667646.0
2022-01-10 10:00:00,60.84,60.96,60.54,60.89,801799.0,53.69,53.7959,53.4252,53.7341,801799.0
2022-01-10 10:10:00,60.89,60.89,60.41,60.53,1123434.0,53.7341,53.7341,53.3105,53.4164,1123434.0
2022-01-10 10:20:00,60.53,60.7,60.52,60.61,512777.0,53.4164,53.5664,53.4076,53.487,512777.0
2022-01-10 10:30:00,60.62,60.9,60.55,60.6,636452.0,53.4958,53.7429,53.4341,53.4782,636452.0
2022-01-10 10:40:00,60.6,60.69,60.35,60.54,672358.0,53.4782,53.5576,53.2576,53.4252,672358.0
2022-01-10 10:50:00,60.54,60.75,60.51,60.69,724737.0,53.4252,53.6106,53.3988,53.5576,724737.0
2022-01-10 11:00:00,60.69,60.74,60.55,60.72,514085.0,53.5576,53.6017,53.4341,53.5841,514085.0
2022-01-10 11:10:00,60.73,60.89,60.69,60.87,539928.0,53.5929,53.7341,53.5576,53.7165,539928.0
2022-01-10 11:20:00,60.87,61.0,60.77,60.95,653197.0,53.7165,53.8312,53.6282,53.7871,653197.0
2022-01-10 11:30:00,60.95,60.97,60.63,60.67,509098.0,53.7871,53.8047,53.5047,53.54,509098.0
2022-01-10 11:40:00,60.66,60.81,60.61,60.73,684267.0,53.5311,53.6635,53.487,53.5929,684267.0
2022-01-10 11:50:00,60.73,60.9,60.69,60.89,598893.0,53.5929,53.7429,53.5576,53.7341,598893.0
2022-01-10 12:00:00,60.88,60.92,60.73,60.74,396895.0,53.7253,53.7606,53.5929,53.6017,396895.0
2022-01-10 12:10:00,60.75,60.89,60.74,60.82,213974.0,53.6106,53.7341,53.6017,53.6723,213974.0
2022-01-10 12:20:00,60.81,60.89,60.8,60.81,208986.0,53.6635,53.7341,53.6547,53.6635,208986.0
2022-01-10 12:30:00,60.82,60.83,60.53,60.54,626616.0,53.6723,53.6812,53.4164,53.4252,626616.0
2022-01-10 12:40:00,60.54,60.68,60.52,60.59,479474.0,53.4252,53.5488,53.4076,53.4694,479474.0
2022-01-10 12:50:00,60.6,60.76,60.54,60.7,488794.0,53.4782,53.6194,53.4252,53.5664,488794.0
2022-01-10 13:00:00,60.69,60.89,60.64,60.88,515157.0,53.5576,53.7341,53.5135,53.7253,515157.0
2022-01-10 13:10:00,60.88,60.92,60.82,60.88,367305.0,53.7253,53.7606,53.6723,53.7253,367305.0
2022-01-10 13:20:00,60.88,60.9,60.75,60.78,347727.0,53.7253,53.7429,53.6106,53.637,347727.0
2022-01-10 13:30:00,60.78,60.86,60.76,60.8,340015.0,53.637,53.7076,53.6194,53.6547,340015.0
2022-01-10 13:40:00,60.8,60.92,60.78,60.89,294595.0,53.6547,53.7606,53.637,53.7341,294595.0
2022-01-10 13:50:00,60.9,61.02,60.87,61.0,443464.0,53.7429,53.8488,53.7165,53.8312,443464.0
2022-01-10 14:00:00,61.0,61.15,60.95,61.13,522909.0,53.8312,53.9636,53.7871,53.9459,522909.0
2022-01-10 14:10:00,61.13,61.2,61.08,61.1,564699.0,53.9459,54.0077,53.9018,53.9194,564699.0
2022-01-10 14:20:00,61.1,61.13,61.04,61.1,544195.0,53.9194,53.9459,53.8665,53.9194,544195.0
2022-01-10 14:30:00,61.1,61.12,61.01,61.05,512014.0,53.9194,53.9371,53.84,53.8753,512014.0
2022-01-10 14:40:00,61.05,61.11,61.04,61.09,377335.0,53.8753,53.9283,53.8665,53.9106,377335.0
2022-01-10 14:50:00,61.08,61.09,60.95,61.06,596299.0,53.9018,53.9106,53.7871,53.8841,596299.0
2022-01-10 15:00:00,61.07,61.11,60.89,60.94,688818.0,53.893,53.9283,53.7341,53.7782,688818.0
2022-01-10 15:10:00,60.93,61.03,60.88,60.94,840140.0,53.7694,53.8577,53.7253,53.7782,840140.0
2022-01-10 15:20:00,60.93,60.98,60.83,60.85,689346.0,53.7694,53.8135,53.6812,53.6988,689346.0
2022-01-10 15:30:00,60.85,60.86,60.74,60.76,848869.0,53.6988,53.7076,53.6017,53.6194,848869.0
2022-01-10 15:40:00,60.76,60.91,60.64,60.88,1591722.0,53.6194,53.7518,53.5135,53.7253,1591722.0
2022-01-10 15:50:00,60.88,61.2,60.87,61.14,2493907.0,53.7253,54.0077,53.7165,53.9547,2493907.0
2022-01-11 09:30:00,61.68,61.75,61.16,61.29,1901690.0,54.4313,54.493,53.9724,54.0871,1901690.0
2022-01-11 09:40:00,61.29,61.57,61.2,61.57,1393648.0,54.0871,54.3342,54.0077,54.3342,1393648.0
2022-01-11 09:50:00,61.55,61.73,61.29,61.34,1949244.0,54.3166,54.4754,54.0871,54.1312,1949244.0
2022-01-11 10:00:00,61.35,61.66,61.33,61.64,849624.0,54.1401,54.4136,54.1224,54.396,849624.0
2022-01-11 10:10:00,61.64,61.75,61.52,61.74,904598.0,54.396,54.493,54.2901,54.4842,904598.0
2022-01-11 10:20:00,61.74,61.84,61.67,61.8,745450.0,54.4842,54.5725,54.4224,54.5372,745450.0
2022-01-11 10:30:00,61.81,61.86,61.68,61.8,724308.0,54.546,54.5901,54.4313,54.5372,724308.0
2022-01-11 10:40:00,61.8,61.86,61.71,61.72,706319.0,54.5372,54.5901,54.4577,54.4666,706319.0
2022-01-11 10:50:00,61.72,61.84,61.61,61.65,1551631.0,54.4666,54.5725,54.3695,54.4048,1551631.0
2022-01-11 11:00:00,61.64,61.97,61.64,61.94,1228204.0,54.396,54.6872,54.396,54.6607,1228204.0
2022-01-11 11:10:00,61.95,62.06,61.93,62.06,1579491.0,54.6695,54.7666,54.6519,54.7666,1579491.0
2022-01-11 11:20:00,62.05,62.12,61.99,62.05,913639.0,54.7578,54.8196,54.7048,54.7578,913639.0
2022-01-11 11:30:00,62.05,62.19,62.02,62.18,1004510.0,54.7578,54.8813,54.7313,54.8725,1004510.0
2022-01-11 11:40:00,62.18,62.32,62.07,62.1,1245447.0,54.8725,54.9961,54.7754,54.8019,1245447.0
2022-01-11 11:50:00,62.09,62.29,62.09,62.29,874154.0,54.7931,54.9696,54.7931,54.9696,874154.0
2022-01-11 12:00:00,62.29,62.43,62.26,62.43,794468.0,54.9696,55.0931,54.9431,55.0931,794468.0
2022-01-11 12:10:00,62.44,62.54,62.42,62.48,887820.0,55.102,55.1902,55.0843,55.1373,887820.0
2022-01-11 12:20:00,62.47,62.62,62.46,62.56,889876.0,55.1284,55.2608,55.1196,55.2079,889876.0
2022-01-11 12:30:00,62.57,62.71,62.49,62.67,747459.0,55.2167,55.3402,55.1461,55.3049,747459.0
2022-01-11 12:40:00,62.68,62.76,62.59,62.75,408483.0,55.3138,55.3844,55.2343,55.3755,408483.0
2022-01-11 12:50:00,62.75,62.91,62.73,62.81,917912.0,55.3755,55.5167,55.3579,55.4285,917912.0
2022-01-11 13:00:00,62.81,62.82,62.7,62.73,597869.0,55.4285,55.4373,55.3314,55.3579,597869.0
2022-01-11 13:10:00,62.73,62.8,62.66,62.76,499838.0,55.3579,55.4196,55.2961,55.3844,499838.0
2022-01-11 13:20:00,62.76,62.86,62.76,62.83,459549.0,55.3844,55.4726,55.3844,55.4461,459549.0
2022-01-11 13:30:00,62.82,62.92,62.81,62.84,603477.0,55.4373,55.5255,55.4285,55.4549,603477.0
2022-01-11 13:40:00,62.85,63.0,62.82,62.99,493029.0,55.4638,55.5961,55.4373,55.5873,493029.0
2022-01-11 13:50:00,62.99,63.06,62.98,63.02,390035.0,55.5873,55.6491,55.5785,55.6138,390035.0
2022-01-11 14:00:00,63.02,63.06,62.88,62.93,484929.0,55.6138,55.6491,55.4902,55.5344,484929.0
2022-01-11 14:10:00,62.93,63.04,62.89,63.01,454002.0,55.5344,55.6314,55.4991,55.605,454002.0
2022-01-11 14:20:00,63.02,63.09,62.96,63.07,435336.0,55.6138,55.6756,55.5608,55.6579,435336.0
2022-01-11 14:30:00,63.06,63.06,62.97,63.01,509950.0,55.6491,55.6491,55.5697,55.605,509950.0
2022-01-11 14:40:00,63.01,63.07,62.99,63.03,403516.0,55.605,55.6579,55.5873,55.6226,403516.0
2022-01-11 14:50:00,63.03,63.11,63.0,63.08,581787.0,55.6226,55.6932,55.5961,55.6667,581787.0
2022-01-11 15:00:00,63.07,63.24,63.07,63.2,489636.0,55.6579,55.8079,55.6579,55.7726,489636.0
2022-01-11 15:10:00,63.2,63.22,63.14,63.21,632841.0,55.7726,55.7903,55.7197,55.7815,632841.0
2022-01-11 15:20:00,63.21,63.34,63.18,63.32,835979.0,55.7815,55.8962,55.755,55.8785,835979.0
2022-01-11 15:30:00,63.32,63.34,63.04,63.09,964685.0,55.8785,55.8962,55.6314,55.6756,964685.0
2022-01-11 15:40:00,63.1,63.23,63.09,63.19,1070575.0,55.6844,55.7991,55.6756,55.7638,1070575.0
2022-01-11 15:50:00,63.19,63.26,63.1,63.25,2445240.0,55.7638,55.8256,55.6844,55.8168,2445240.0
2022-01-12 09:30:00,63.57,63.69,63.15,63.49,2712916.0,56.0992,56.2051,55.7285,56.0286,2712916.0
2022-01-12 09:40:00,63.49,63.74,63.36,63.58,977442.0,56.0286,56.2492,55.9138,56.108,977442.0
2022-01-12 09:50:00,63.58,63.67,63.51,63.53,875456.0,56.108,56.1874,56.0462,56.0639,875456.0
2022-01-12 10:00:00,63.54,63.6,63.36,63.59,777929.0,56.0727,56.1256,55.9138,56.1168,777929.0
2022-01-12 10:10:00,63.59,63.71,63.19,63.23,857394.0,56.1168,56.2227,55.7638,55.7991,857394.0
2022-01-12 10:20:00,63.24,63.42,63.05,63.1,1430144.0,55.8079,55.9668,55.6403,55.6844,1430144.0
2022-01-12 10:30:00,63.1,63.39,63.1,63.19,887391.0,55.6844,55.9403,55.6844,55.7638,887391.0
2022-01-12 10:40:00,63.18,63.21,62.94,63.14,951277.0,55.755,55.7815,55.5432,55.7197,951277.0
2022-01-12 10:50:00,63.15,63.2,63.03,63.2,405414.0,55.7285,55.7726,55.6226,55.7726,405414.0
2022-01-12 11:00:00,63.2,63.31,63.06,63.08,677162.0,55.7726,55.8697,55.6491,55.6667,677162.0
2022-01-12 11:10:00,63.09,63.13,62.89,63.01,916494.0,55.6756,55.7109,55.4991,55.605,916494.0
2022-01-12 11:20:00,63.01,63.19,62.98,63.19,391148.0,55.605,55.7638,55.5785,55.7638,391148.0
2022-01-12 11:30:00,63.19,63.34,63.16,63.33,418375.0,55.7638,55.8962,55.7373,55.8874,418375.0
2022-01-12 11:40:00,63.33,63.37,63.23,63.25,499350.0,55.8874,55.9227,55.7991,55.8168,499350.0
2022-01-12 11:50:00,63.25,63.32,63.16,63.19,467310.0,55.8168,55.8785,55.7373,55.7638,467310.0
2022-01-12 12:00:00,63.19,63.28,63.13,63.2,502703.0,55.7638,55.8432,55.7109,55.7726,502703.0
2022-01-12 12:10:00,63.21,63.26,63.15,63.2,409162.0,55.7815,55.8256,55.7285,55.7726,409162.0
2022-01-12 12:20:00,63.2,63.23,63.09,63.11,643031.0,55.7726,55.7991,55.6756,55.6932,643031.0
2022-01-12 12:30:00,63.12,63.14,62.99,63.04,636981.0,55.702,55.7197,55.5873,55.6314,636981.0
2022-01-12 12:40:00,63.04,63.17,63.03,63.17,429574.0,55.6314,55.7462,55.6226,55.7462,429574.0
2022-01-12 12:50:00,63.17,63.28,63.16,63.22,407450.0,55.7462,55.8432,55.7373,55.7903,407450.0
2022-01-12 13:00:00,63.23,63.25,63.19,63.25,346169.0,55.7991,55.8168,55.7638,55.8168,346169.0
2022-01-12 13:10:00,63.25,63.32,63.22,63.31,503042.0,55.8168,55.8785,55.7903,55.8697,503042.0
2022-01-12 13:20:00,63.31,63.37,63.28,63.31,641870.0,55.8697,55.9227,55.8432,55.8697,641870.0
2022-01-12 13:30:00,63.31,63.37,63.27,63.28,242872.0,55.8697,55.9227,55.8344,55.8432,242872.0
2022-01-12 13:40:00,63.28,63.3,63.23,63.25,365497.0,55.8432,55.8609,55.7991,55.8168,365497.0
2022-01-12 13:50:00,63.24,63.25,63.11,63.17,330986.0,55.8079,55.8168,55.6932,55.7462,330986.0
2022-01-12 14:00:00,63.17,63.22,63.14,63.17,432314.0,55.7462,55.7903,55.7197,55.7462,432314.0
2022-01-12 14:10:00,63.16,63.28,63.16,63.23,380265.0,55.7373,55.8432,55.7373,55.7991,380265.0
2022-01-12 14:20:00,63.22,63.35,63.21,63.25,435182.0,55.7903,55.905,55.7815,55.8168,435182.0
2022-01-12 14:30:00,63.24,63.28,63.2,63.28,290150.0,55.8079,55.8432,55.7726,55.8432,290150.0
2022-01-12 14:40:00,63.28,63.31,63.19,63.27,577465.0,55.8432,55.8697,55.7638,55.8344,577465.0
2022-01-12 14:50:00,63.28,63.33,63.26,63.29,427479.0,55.8432,55.8874,55.8256,55.8521,427479.0
2022-01-12 15:00:00,63.29,63.32,63.18,63.18,375733.0,55.8521,55.8785,55.755,55.755,375733.0
2022-01-12 15:10:00,63.19,63.28,63.18,63.25,538612.0,55.7638,55.8432,55.755,55.8168,538612.0
2022-01-12 15:20:00,63.24,63.28,63.16,63.26,490605.0,55.8079,55.8432,55.7373,55.8256,490605.0
2022-01-12 15:30:00,63.26,63.31,63.24,63.27,621286.0,55.8256,55.8697,55.8079,55.8344,621286.0
2022-01-12 15:40:00,63.27,63.38,63.26,63.29,958201.0,55.8344,55.9315,55.8256,55.8521,958201.0
2022-01-12 15:50:00,63.3,63.41,63.29,63.36,1576627.0,55.8609,55.958,55.8521,55.9138,1576627.0
2022-01-13 09:30:00,63.35,63.46,63.13,63.39,1259359.0,55.905,56.0021,55.7109,55.9403,1259359.0
2022-01-13 09:40:00,63.4,63.55,63.24,63.55,824318.0,55.9491,56.0815,55.8079,56.0815,824318.0
2022-01-13 09:50:00,63.54,63.71,63.48,63.67,607708.0,56.0727,56.2227,56.0197,56.1874,607708.0
2022-01-13 10:00:00,63.68,63.79,63.64,63.73,590802.0,56.1962,56.2933,56.1609,56.2404,590802.0
2022-01-13 10:10:00,63.72,63.86,63.49,63.55,690082.0,56.2315,56.3551,56.0286,56.0815,690082.0
2022-01-13 10:20:00,63.56,63.61,63.38,63.45,1511380.0,56.0903,56.1345,55.9315,55.9933,1511380.0
2022-01-13 10:30:00,63.45,63.46,63.16,63.18,1330787.0,55.9933,56.0021,55.7373,55.755,1330787.0
2022-01-13 10:40:00,63.18,63.41,63.18,63.33,659348.0,55.755,55.958,55.755,55.8874,659348.0
2022-01-13 10:50:00,63.32,63.32,63.08,63.3,820004.0,55.8785,55.8785,55.6667,55.8609,820004.0
2022-01-13 11:00:00,63.3,63.46,63.3,63.42,416742.0,55.8609,56.0021,55.8609,55.9668,416742.0
2022-01-13 11:10:00,63.42,63.57,63.33,63.54,454281.0,55.9668,56.0992,55.8874,56.0727,454281.0
2022-01-13 11:20:00,63.54,63.69,63.54,63.65,546782.0,56.0727,56.2051,56.0727,56.1698,546782.0
2022-01-13 11:30:00,63.65,63.71,63.58,63.7,382272.0,56.1698,56.2227,56.108,56.2139,382272.0
2022-01-13 11:40:00,63.69,63.82,63.66,63.79,418680.0,56.2051,56.3198,56.1786,56.2933,418680.0
2022-01-13 11:50:00,63.79,63.86,63.77,63.85,359319.0,56.2933,56.3551,56.2757,56.3463,359319.0
2022-01-13 12:00:00,63.84,63.85,63.72,63.82,390558.0,56.3374,56.3463,56.2315,56.3198,390558.0
2022-01-13 12:10:00,63.82,63.83,63.4,63.43,724886.0,56.3198,56.3286,55.9491,55.9756,724886.0
2022-01-13 12:20:00,63.43,63.5,63.22,63.44,471900.0,55.9756,56.0374,55.7903,55.9844,471900.0
2022-01-13 12:30:00,63.43,63.53,63.36,63.48,528091.0,55.9756,56.0639,55.9138,56.0197,528091.0
2022-01-13 12:40:00,63.48,63.51,63.24,63.3,368598.0,56.0197,56.0462,55.8079,55.8609,368598.0
2022-01-13 12:50:00,63.3,63.45,63.25,63.44,307796.0,55.8609,55.9933,55.8168,55.9844,307796.0
2022-01-13 13:00:00,63.45,63.48,63.33,63.48,451148.0,55.9933,56.0197,55.8874,56.0197,451148.0
2022-01-13 13:10:00,63.47,63.53,63.39,63.51,286649.0,56.0109,56.0639,55.9403,56.0462,286649.0
2022-01-13 13:20:00,63.51,63.61,63.49,63.59,408790.0,56.0462,56.1345,56.0286,56.1168,408790.0
2022-01-13 13:30:00,63.59,63.64,63.54,63.61,291812.0,56.1168,56.1609,56.0727,56.1345,291812.0
2022-01-13 13:40:00,63.61,63.65,63.58,63.63,177040.0,56.1345,56.1698,56.108,56.1521,177040.0
2022-01-13 13:50:00,63.63,63.72,63.6,63.71,370035.0,56.1521,56.2315,56.1256,56.2227,370035.0
2022-01-13 14:00:00,63.71,63.74,63.61,63.64,559268.0,56.2227,56.2492,56.1345,56.1609,559268.0
2022-01-13 14:10:00,63.64,63.69,63.52,63.58,355934.0,56.1609,56.2051,56.055,56.108,355934.0
2022-01-13 14:20:00,63.58,63.61,63.54,63.56,260856.0,56.108,56.1345,56.0727,56.0903,260856.0
2022-01-13 14:30:00,63.55,63.58,63.48,63.49,531632.0,56.0815,56.108,56.0197,56.0286,531632.0
2022-01-13 14:40:00,63.49,63.51,63.37,63.38,550773.0,56.0286,56.0462,55.9227,55.9315,550773.0
2022-01-13 14:50:00,63.38,63.56,63.34,63.54,378022.0,55.9315,56.0903,55.8962,56.0727,378022.0
2022-01-13 15:00:00,63.54,63.54,63.38,63.39,533945.0,56.0727,56.0727,55.9315,55.9403,533945.0
2022-01-13 15:10:00,63.39,63.42,63.2,63.23,882853.0,55.9403,55.9668,55.7726,55.7991,882853.0
2022-01-13 15:20:00,63.23,63.25,63.08,63.11,1170039.0,55.7991,55.8168,55.6667,55.6932,1170039.0
2022-01-13 15:30:00,63.11,63.19,63.0,63.01,985391.0,55.6932,55.7638,55.5961,55.605,985391.0
2022-01-13 15:40:00,63.02,63.12,62.91,62.93,1225494.0,55.6138,55.702,55.5167,55.5344,1225494.0
2022-01-13 15:50:00,62.93,63.03,62.77,63.0,2646410.0,55.5344,55.6226,55.3932,55.5961,2646410.0
2022-01-14 09:30:00,63.09,63.79,63.05,63.72,1890242.0,55.6756,56.2933,55.6403,56.2315,1890242.0
2022-01-14 09:40:00,63.73,63.92,63.51,63.79,1225745.0,56.2404,56.408,56.0462,56.2933,1225745.0
2022-01-14 09:50:00,63.78,64.02,63.75,63.97,1048553.0,56.2845,56.4963,56.258,56.4521,1048553.0
2022-01-14 10:00:00,63.98,64.23,63.87,64.15,1429112.0,56.461,56.6816,56.3639,56.611,1429112.0
2022-01-14 10:10:00,64.14,64.43,64.13,64.43,1293022.0,56.6022,56.8581,56.5933,56.8581,1293022.0
2022-01-14 10:20:00,64.42,64.44,63.96,64.1,1445092.0,56.8493,56.8669,56.4433,56.5669,1445092.0
2022-01-14 10:30:00,64.1,64.11,63.84,64.01,857968.0,56.5669,56.5757,56.3374,56.4874,857968.0
2022-01-14 10:40:00,64.01,64.02,63.8,63.84,550510.0,56.4874,56.4963,56.3021,56.3374,550510.0
2022-01-14 10:50:00,63.83,63.89,63.71,63.8,630468.0,56.3286,56.3816,56.2227,56.3021,630468.0
2022-01-14 11:00:00,63.8,63.94,63.66,63.8,536275.0,56.3021,56.4257,56.1786,56.3021,536275.0
2022-01-14 11:10:00,63.8,63.94,63.74,63.77,811144.0,56.3021,56.4257,56.2492,56.2757,811144.0
2022-01-14 11:20:00,63.78,63.91,63.7,63.86,670979.0,56.2845,56.3992,56.2139,56.3551,670979.0
2022-01-14 11:30:00,63.86,63.92,63.75,63.78,653480.0,56.3551,56.408,56.258,56.2845,653480.0
2022-01-14 11:40:00,63.78,63.91,63.74,63.86,547974.0,56.2845,56.3992,56.2492,56.3551,547974.0
2022-01-14 11:50:00,63.86,63.9,63.82,63.84,456093.0,56.3551,56.3904,56.3198,56.3374,456093.0
2022-01-14 12:00:00,63.84,63.86,63.76,63.84,398498.0,56.3374,56.3551,56.2668,56.3374,398498.0
2022-01-14 12:10:00,63.83,63.9,63.83,63.84,386173.0,56.3286,56.3904,56.3286,56.3374,386173.0
2022-01-14 12:20:00,63.84,63.84,63.67,63.72,719674.0,56.3374,56.3374,56.1874,56.2315,719674.0
2022-01-14 12:30:00,63.73,63.87,63.7,63.78,353826.0,56.2404,56.3639,56.2139,56.2845,353826.0
2022-01-14 12:40:00,63.77,63.79,63.56,63.61,474798.0,56.2757,56.2933,56.0903,56.1345,474798.0
2022-01-14 12:50:00,63.61,63.8,63.61,63.79,687341.0,56.1345,56.3021,56.1345,56.2933,687341.0
2022-01-14 13:00:00,63.79,63.85,63.77,63.79,437789.0,56.2933,56.3463,56.2757,56.2933,437789.0
2022-01-14 13:10:00,63.78,63.8,63.69,63.77,420652.0,56.2845,56.3021,56.2051,56.2757,420652.0
2022-01-14 13:20:00,63.77,63.82,63.71,63.82,543694.0,56.2757,56.3198,56.2227,56.3198,543694.0
2022-01-14 13:30:00,63.81,63.92,63.79,63.91,460131.0,56.311,56.408,56.2933,56.3992,460131.0
2022-01-14 13:40:00,63.9,64.05,63.9,64.03,415761.0,56.3904,56.5227,56.3904,56.5051,415761.0
2022-01-14 13:50:00,64.03,64.11,63.98,64.1,319475.0,56.5051,56.5757,56.461,56.5669,319475.0
2022-01-14 14:00:00,64.1,64.19,64.07,64.11,583882.0,56.5669,56.6463,56.5404,56.5757,583882.0
2022-01-14 14:10:00,64.1,64.17,64.04,64.13,429363.0,56.5669,56.6286,56.5139,56.5933,429363.0
2022-01-14 14:20:00,64.13,64.14,63.97,63.97,525295.0,56.5933,56.6022,56.4521,56.4521,525295.0
2022-01-14 14:30:00,63.97,64.17,63.96,64.14,417334.0,56.4521,56.6286,56.4433,56.6022,417334.0
2022-01-14 14:40:00,64.14,64.19,64.06,64.17,346889.0,56.6022,56.6463,56.5316,56.6286,346889.0
2022-01-14 14:50:00,64.17,64.24,64.16,64.16,600040.0,56.6286,56.6904,56.6198,56.6198,600040.0
2022-01-14 15:00:00,64.15,64.31,64.15,64.2,559949.0,56.611,56.7522,56.611,56.6551,559949.0
2022-01-14 15:10:00,64.2,64.39,64.18,64.38,485500.0,56.6551,56.8228,56.6375,56.814,485500.0
2022-01-14 15:20:00,64.39,64.45,64.34,64.37,1155428.0,56.8228,56.8757,56.7787,56.8051,1155428.0
2022-01-14 15:30:00,64.37,64.45,64.35,64.44,780764.0,56.8051,56.8757,56.7875,56.8669,780764.0
2022-01-14 15:40:00,64.44,64.54,64.4,64.48,1090143.0,56.8669,56.9552,56.8316,56.9022,1090143.0
2022-01-14 15:50:00,64.48,64.62,64.48,64.52,2536338.0,56.9022,57.0258,56.9022,56.9375,2536338.0
2022-01-18 09:30:00,65.2,65.39,64.73,64.95,3506367.0,57.5376,57.7053,57.1228,57.317,3506367.0
2022-01-18 09:40:00,64.94,65.42,64.91,65.42,2415247.0,57.3082,57.7317,57.2817,57.7317,2415247.0
2022-01-18 09:50:00,65.41,65.53,65.23,65.47,2074665.0,57.7229,57.8288,57.5641,57.7759,2074665.0
2022-01-18 10:00:00,65.47,65.48,65.12,65.23,1248339.0,57.7759,57.7847,57.467,57.5641,1248339.0
2022-01-18 10:10:00,65.23,65.52,65.2,65.29,932528.0,57.5641,57.82,57.5376,57.617,932528.0
2022-01-18 10:20:00,65.3,65.31,65.02,65.31,639036.0,57.6258,57.6347,57.3788,57.6347,639036.0
2022-01-18 10:30:00,65.31,65.33,64.86,64.92,1347965.0,57.6347,57.6523,57.2376,57.2905,1347965.0
2022-01-18 10:40:00,64.93,65.21,64.93,64.98,628183.0,57.2993,57.5464,57.2993,57.3435,628183.0
2022-01-18 10:50:00,64.98,64.99,64.77,64.84,656636.0,57.3435,57.3523,57.1581,57.2199,656636.0
2022-01-18 11:00:00,64.84,64.86,64.63,64.71,888755.0,57.2199,57.2376,57.0346,57.1052,888755.0
2022-01-18 11:10:00,64.7,64.81,64.53,64.78,599561.0,57.0964,57.1934,56.9463,57.167,599561.0
2022-01-18 11:20:00,64.79,64.79,64.61,64.66,626257.0,57.1758,57.1758,57.0169,57.0611,626257.0
2022-01-18 11:30:00,64.65,64.69,64.28,64.52,1051498.0,57.0522,57.0875,56.7257,56.9375,1051498.0
2022-01-18 11:40:00,64.52,64.77,64.48,64.75,901655.0,56.9375,57.1581,56.9022,57.1405,901655.0
2022-01-18 11:50:00,64.76,64.8,64.4,64.42,685633.0,57.1493,57.1846,56.8316,56.8493,685633.0
2022-01-18 12:00:00,64.41,64.45,64.17,64.3,856212.0,56.8404,56.8757,56.6286,56.7434,856212.0
2022-01-18 12:10:00,64.29,64.38,64.21,64.34,410492.0,56.7345,56.814,56.6639,56.7787,410492.0
2022-01-18 12:20:00,64.34,64.37,64.09,64.24,540308.0,56.7787,56.8051,56.558,56.6904,540308.0
2022-01-18 12:30:00,64.23,64.29,64.08,64.09,471439.0,56.6816,56.7345,56.5492,56.558,471439.0
2022-01-18 12:40:00,64.09,64.13,63.87,63.88,552551.0,56.558,56.5933,56.3639,56.3727,552551.0
2022-01-18 12:50:00,63.89,64.03,63.88,64.0,969181.0,56.3816,56.5051,56.3727,56.4786,969181.0
2022-01-18 13:00:00,64.01,64.06,63.78,63.91,937785.0,56.4874,56.5316,56.2845,56.3992,937785.0
2022-01-18 13:10:00,63.91,64.21,63.81,64.2,575413.0,56.3992,56.6639,56.311,56.6551,575413.0
2022-01-18 13:20:00,64.2,64.21,64.02,64.14,577488.0,56.6551,56.6639,56.4963,56.6022,577488.0
2022-01-18 13:30:00,64.13,64.28,64.1,64.25,510375.0,56.5933,56.7257,56.5669,56.6992,510375.0
2022-01-18 13:40:00,64.25,64.4,64.22,64.28,605090.0,56.6992,56.8316,56.6728,56.7257,605090.0
2022-01-18 13:50:00,64.29,64.45,64.22,64.42,473061.0,56.7345,56.8757,56.6728,56.8493,473061.0
2022-01-18 14:00:00,64.42,64.55,64.41,64.53,658835.0,56.8493,56.964,56.8404,56.9463,658835.0
2022-01-18 14:10:00,64.53,64.59,64.39,64.52,571260.0,56.9463,56.9993,56.8228,56.9375,571260.0
2022-01-18 14:20:00,64.52,64.71,64.47,64.7,593116.0,56.9375,57.1052,56.8934,57.0964,593116.0
2022-01-18 14:30:00,64.7,65.02,64.68,64.97,795554.0,57.0964,57.3788,57.0787,57.3346,795554.0
2022-01-18 14:40:00,64.96,65.06,64.92,65.06,603612.0,57.3258,57.4141,57.2905,57.4141,603612.0
2022-01-18 14:50:00,65.06,65.16,64.98,65.01,832051.0,57.4141,57.5023,57.3435,57.3699,832051.0
2022-01-18 15:00:00,65.01,65.04,64.81,64.86,625555.0,57.3699,57.3964,57.1934,57.2376,625555.0
2022-01-18 15:10:00,64.87,65.0,64.72,64.82,1133465.0,57.2464,57.3611,57.114,57.2023,1133465.0
2022-01-18 15:20:00,64.82,64.99,64.75,64.8,928439.0,57.2023,57.3523,57.1405,57.1846,928439.0
2022-01-18 15:30:00,64.8,64.81,64.56,64.66,1022661.0,57.1846,57.1934,56.9728,57.0611,1022661.0
2022-01-18 15:40:00,64.66,64.73,64.51,64.67,1006838.0,57.0611,57.1228,56.9287,57.0699,1006838.0
2022-01-18 15:50:00,64.67,64.79,64.57,64.77,2485706.0,57.0699,57.1758,56.9816,57.1581,2485706.0
2022-01-19 09:30:00,65.27,65.34,65.03,65.07,2080615.0,57.5994,57.6611,57.3876,57.4229,2080615.0
2022-01-19 09:40:00,65.07,65.07,64.54,64.61,1322857.0,57.4229,57.4229,56.9552,57.0169,1322857.0
2022-01-19 09:50:00,64.62,64.87,64.52,64.68,1329944.0,57.0258,57.2464,56.9375,57.0787,1329944.0
2022-01-19 10:00:00,64.68,64.79,64.39,64.48,1658486.0,57.0787,57.1758,56.8228,56.9022,1658486.0
2022-01-19 10:10:00,64.48,64.68,64.4,64.41,926136.0,56.9022,57.0787,56.8316,56.8404,926136.0
2022-01-19 10:20:00,64.41,64.48,64.05,64.07,1531927.0,56.8404,56.9022,56.5227,56.5404,1531927.0
2022-01-19 10:30:00,64.08,64.17,63.79,64.13,1555750.0,56.5492,56.6286,56.2933,56.5933,1555750.0
2022-01-19 10:40:00,64.13,64.3,64.06,64.23,881257.0,56.5933,56.7434,56.5316,56.6816,881257.0
2022-01-19 10:50:00,64.23,64.51,64.21,64.47,847770.0,56.6816,56.9287,56.6639,56.8934,847770.0
2022-01-19 11:00:00,64.46,64.58,64.35,64.42,549514.0,56.8846,56.9905,56.7875,56.8493,549514.0
2022-01-19 11:10:00,64.41,64.61,64.33,64.37,640691.0,56.8404,57.0169,56.7698,56.8051,640691.0
2022-01-19 11:20:00,64.37,64.54,64.33,64.48,671722.0,56.8051,56.9552,56.7698,56.9022,671722.0
2022-01-19 11:30:00,64.49,64.56,64.35,64.46,967468.0,56.911,56.9728,56.7875,56.8846,967468.0
2022-01-19 11:40:00,64.45,64.64,64.35,64.61,629660.0,56.8757,57.0434,56.7875,57.0169,629660.0
2022-01-19 11:50:00,64.62,64.76,64.58,64.61,694422.0,57.0258,57.1493,56.9905,57.0169,694422.0
2022-01-19 12:00:00,64.62,64.66,64.56,64.59,434195.0,57.0258,57.0611,56.9728,56.9993,434195.0
2022-01-19 12:10:00,64.59,64.67,64.49,64.53,445667.0,56.9993,57.0699,56.911,56.9463,445667.0
2022-01-19 12:20:00,64.53,64.68,64.46,64.65,555072.0,56.9463,57.0787,56.8846,57.0522,555072.0
2022-01-19 12:30:00,64.65,64.67,64.5,64.51,434106.0,57.0522,57.0699,56.9199,56.9287,434106.0
2022-01-19 12:40:00,64.52,64.57,64.37,64.56,303564.0,56.9375,56.9816,56.8051,56.9728,303564.0
2022-01-19 12:50:00,64.56,64.68,64.52,64.61,407432.0,56.9728,57.0787,56.9375,57.0169,407432.0
2022-01-19 13:00:00,64.61,64.61,64.45,64.56,384439.0,57.0169,57.0169,56.8757,56.9728,384439.0
2022-01-19 13:10:00,64.55,64.59,64.44,64.45,466268.0,56.964,56.9993,56.8669,56.8757,466268.0
2022-01-19 13:20:00,64.44,64.45,64.33,64.36,340586.0,56.8669,56.8757,56.7698,56.7963,340586.0
2022-01-19 13:30:00,64.36,64.6,64.31,64.52,388613.0,56.7963,57.0081,56.7522,56.9375,388613.0
2022-01-19 13:40:00,64.52,64.57,64.47,64.53,518418.0,56.9375,56.9816,56.8934,56.9463,518418.0
2022-01-19 13:50:00,64.53,64.71,64.49,64.66,694588.0,56.9463,57.1052,56.911,57.0611,694588.0
2022-01-19 14:00:00,64.65,64.67,64.45,64.52,566758.0,57.0522,57.0699,56.8757,56.9375,566758.0
2022-01-19 14:10:00,64.53,64.54,64.44,64.51,340765.0,56.9463,56.9552,56.8669,56.9287,340765.0
2022-01-19 14:20:00,64.51,64.51,64.36,64.36,435312.0,56.9287,56.9287,56.7963,56.7963,435312.0
2022-01-19 14:30:00,64.36,64.43,64.32,64.39,452642.0,56.7963,56.8581,56.761,56.8228,452642.0
2022-01-19 14:40:00,64.4,64.55,64.4,64.47,353780.0,56.8316,56.964,56.8316,56.8934,353780.0
2022-01-19 14:50:00,64.47,64.63,64.46,64.59,576217.0,56.8934,57.0346,56.8846,56.9993,576217.0
2022-01-19 15:00:00,64.59,64.73,64.54,64.71,483215.0,56.9993,57.1228,56.9552,57.1052,483215.0
2022-01-19 15:10:00,64.71,64.82,64.65,64.79,708372.0,57.1052,57.2023,57.0522,57.1758,708372.0
2022-01-19 15:20:00,64.79,64.86,64.73,64.79,788376.0,57.1758,57.2376,57.1228,57.1758,788376.0
2022-01-19 15:30:00,64.78,64.79,64.55,64.56,950091.0,57.167,57.1758,56.964,56.9728,950091.0
2022-01-19 15:40:00,64.56,64.61,64.5,64.55,1045008.0,56.9728,57.0169,56.9199,56.964,1045008.0
2022-01-19 15:50:00,64.54,64.54,64.24,64.3,1809442.0,56.9552,56.9552,56.6904,56.7434,1809442.0
2022-01-20 09:30:00,63.88,64.15,63.58,63.91,2196760.0,56.3727,56.611,56.108,56.3992,2196760.0
2022-01-20 09:40:00,63.9,64.09,63.76,63.88,1299903.0,56.3904,56.558,56.2668,56.3727,1299903.0
2022-01-20 09:50:00,63.87,64.43,63.85,64.35,1366832.0,56.3639,56.8581,56.3463,56.7875,1366832.0
2022-01-20 10:00:00,64.35,64.4,64.13,64.14,2160592.0,56.7875,56.8316,56.5933,56.6022,2160592.0
2022-01-20 10:10:00,64.15,64.42,63.98,64.37,957843.0,56.611,56.8493,56.461,56.8051,957843.0
2022-01-20 10:20:00,64.37,64.52,64.34,64.5,721227.0,56.8051,56.9375,56.7787,56.9199,721227.0
2022-01-20 10:30:00,64.5,64.76,64.5,64.75,693058.0,56.9199,57.1493,56.9199,57.1405,693058.0
2022-01-20 10:40:00,64.76,64.98,64.75,64.98,763009.0,57.1493,57.3435,57.1405,57.3435,763009.0
2022-01-20 10:50:00,64.97,65.04,64.92,64.95,831105.0,57.3346,57.3964,57.2905,57.317,831105.0
2022-01-20 11:00:00,64.94,65.06,64.87,64.95,821978.0,57.3082,57.4141,57.2464,57.317,821978.0
2022-01-20 11:10:00,64.95,65.02,64.84,65.01,703654.0,57.317,57.3788,57.2199,57.3699,703654.0
2022-01-20 11:20:00,65.01,65.11,64.85,65.11,757319.0,57.3699,57.4582,57.2287,57.4582,757319.0
2022-01-20 11:30:00,65.1,65.36,65.07,65.35,1039876.0,57.4494,57.6788,57.4229,57.67,1039876.0
2022-01-20 11:40:00,65.34,65.35,65.1,65.2,1334291.0,57.6611,57.67,57.4494,57.5376,1334291.0
2022-01-20 11:50:00,65.2,65.27,65.11,65.19,623387.0,57.5376,57.5994,57.4582,57.5288,623387.0
2022-01-20 12:00:00,65.19,65.23,65.08,65.13,648487.0,57.5288,57.5641,57.4317,57.4758,648487.0
2022-01-20 12:10:00,65.12,65.16,65.01,65.02,678902.0,57.467,57.5023,57.3699,57.3788,678902.0
2022-01-20 12:20:00,65.02,65.13,65.0,65.08,498366.0,57.3788,57.4758,57.3611,57.4317,498366.0
2022-01-20 12:30:00,65.07,65.25,65.06,65.21,523157.0,57.4229,57.5817,57.4141,57.5464,523157.0
2022-01-20 12:40:00,65.22,65.29,65.18,65.27,473025.0,57.5552,57.617,57.5199,57.5994,473025.0
2022-01-20 12:50:00,65.27,65.42,65.23,65.4,285048.0,57.5994,57.7317,57.5641,57.7141,285048.0
2022-01-20 13:00:00,65.4,65.41,65.24,65.28,401556.0,57.7141,57.7229,57.5729,57.6082,401556.0
2022-01-20 13:10:00,65.27,65.31,65.09,65.15,652894.0,57.5994,57.6347,57.4405,57.4935,652894.0
2022-01-20 13:20:00,65.14,65.17,65.08,65.11,435547.0,57.4846,57.5111,57.4317,57.4582,435547.0
2022-01-20 13:30:00,65.11,65.21,65.02,65.2,486640.0,57.4582,57.5464,57.3788,57.5376,486640.0
2022-01-20 13:40:00,65.19,65.27,65.14,65.21,353069.0,57.5288,57.5994,57.4846,57.5464,353069.0
2022-01-20 13:50:00,65.21,65.26,65.12,65.14,376808.0,57.5464,57.5905,57.467,57.4846,376808.0
2022-01-20 14:00:00,65.14,65.32,65.13,65.2,589500.0,57.4846,57.6435,57.4758,57.5376,589500.0
2022-01-20 14:10:00,65.2,65.22,64.91,64.95,829004.0,57.5376,57.5552,57.2817,57.317,829004.0
2022-01-20 14:20:00,64.96,65.01,64.78,64.8,607162.0,57.3258,57.3699,57.167,57.1846,607162.0
2022-01-20 14:30:00,64.8,64.8,64.64,64.75,558021.0,57.1846,57.1846,57.0434,57.1405,558021.0
2022-01-20 14:40:00,64.74,64.79,64.67,64.77,799683.0,57.1317,57.1758,57.0699,57.1581,799683.0
2022-01-20 14:50:00,64.77,64.85,64.68,64.81,583755.0,57.1581,57.2287,57.0787,57.1934,583755.0
2022-01-20 15:00:00,64.81,64.88,64.62,64.72,878911.0,57.1934,57.2552,57.0258,57.114,878911.0
2022-01-20 15:10:00,64.72,64.8,64.65,64.77,1000698.0,57.114,57.1846,57.0522,57.1581,1000698.0
2022-01-20 15:20:00,64.76,64.77,64.42,64.5,1271965.0,57.1493,57.1581,56.8493,56.9199,1271965.0
2022-01-20 15:30:00,64.49,64.49,64.12,64.23,1437648.0,56.911,56.911,56.5845,56.6816,1437648.0
2022-01-20 15:40:00,64.22,64.26,63.96,63.96,1349329.0,56.6728,56.7081,56.4433,56.4433,1349329.0
2022-01-20 15:50:00,63.96,63.99,63.59,63.7,2837894.0,56.4433,56.4698,56.1168,56.2139,2837894.0
2022-01-21 09:30:00,62.99,63.39,62.59,62.85,3537237.0,55.5873,55.9403,55.2343,55.4638,3537237.0
2022-01-21 09:40:00,62.86,62.98,62.58,62.97,2432079.0,55.4726,55.5785,55.2255,55.5697,2432079.0
2022-01-21 09:50:00,62.97,63.03,62.39,62.5,1891747.0,55.5697,55.6226,55.0578,55.1549,1891747.0
2022-01-21 10:00:00,62.48,62.6,62.11,62.17,2522712.0,55.1373,55.2432,54.8107,54.8637,2522712.0
2022-01-21 10:10:00,62.16,62.17,61.83,62.08,1978373.0,54.8549,54.8637,54.5636,54.7843,1978373.0
2022-01-21 10:20:00,62.07,62.3,61.78,62.08,2050892.0,54.7754,54.9784,54.5195,54.7843,2050892.0
2022-01-21 10:30:00,62.09,62.74,61.98,62.59,2102697.0,54.7931,55.3667,54.696,55.2343,2102697.0
2022-01-21 10:40:00,62.59,62.97,62.52,62.97,1983456.0,55.2343,55.5697,55.1726,55.5697,1983456.0
2022-01-21 10:50:00,62.96,63.12,62.79,62.92,1645622.0,55.5608,55.702,55.4108,55.5255,1645622.0
2022-01-21 11:00:00,62.93,63.16,62.82,63.12,1220483.0,55.5344,55.7373,55.4373,55.702,1220483.0
2022-01-21 11:10:00,63.12,63.13,62.85,63.06,1116058.0,55.702,55.7109,55.4638,55.6491,1116058.0
2022-01-21 11:20:00,63.07,63.35,63.05,63.25,1207610.0,55.6579,55.905,55.6403,55.8168,1207610.0
2022-01-21 11:30:00,63.24,63.29,62.98,63.0,1070784.0,55.8079,55.8521,55.5785,55.5961,1070784.0
2022-01-21 11:40:00,63.01,63.07,62.85,63.01,961643.0,55.605,55.6579,55.4638,55.605,961643.0
2022-01-21 11:50:00,63.02,63.04,62.81,62.99,1088053.0,55.6138,55.6314,55.4285,55.5873,1088053.0
2022-01-21 12:00:00,62.98,62.98,62.65,62.73,794517.0,55.5785,55.5785,55.2873,55.3579,794517.0
2022-01-21 12:10:00,62.73,62.83,62.62,62.76,947953.0,55.3579,55.4461,55.2608,55.3844,947953.0
2022-01-21 12:20:00,62.76,62.99,62.66,62.95,548244.0,55.3844,55.5873,55.2961,55.552,548244.0
2022-01-21 12:30:00,62.94,63.04,62.76,62.95,857507.0,55.5432,55.6314,55.3844,55.552,857507.0
2022-01-21 12:40:00,62.94,63.07,62.84,62.85,691907.0,55.5432,55.6579,55.4549,55.4638,691907.0
2022-01-21 12:50:00,62.86,62.92,62.77,62.84,802837.0,55.4726,55.5255,55.3932,55.4549,802837.0
2022-01-21 13:00:00,62.83,62.92,62.74,62.8,1139870.0,55.4461,55.5255,55.3667,55.4196,1139870.0
2022-01-21 13:10:00,62.8,63.06,62.77,62.8,722994.0,55.4196,55.6491,55.3932,55.4196,722994.0
2022-01-21 13:20:00,62.8,62.81,62.61,62.8,583563.0,55.4196,55.4285,55.252,55.4196,583563.0
2022-01-21 13:30:00,62.8,63.06,62.78,62.98,608238.0,55.4196,55.6491,55.402,55.5785,608238.0
2022-01-21 13:40:00,62.97,63.08,62.89,62.97,443244.0,55.5697,55.6667,55.4991,55.5697,443244.0
2022-01-21 13:50:00,62.97,63.08,62.81,62.91,525289.0,55.5697,55.6667,55.4285,55.5167,525289.0
2022-01-21 14:00:00,62.92,63.01,62.82,62.85,584866.0,55.5255,55.605,55.4373,55.4638,584866.0
2022-01-21 14:10:00,62.86,62.94,62.82,62.86,339407.0,55.4726,55.5432,55.4373,55.4726,339407.0
2022-01-21 14:20:00,62.86,62.94,62.75,62.78,446815.0,55.4726,55.5432,55.3755,55.402,446815.0
2022-01-21 14:30:00,62.78,62.85,62.69,62.8,474707.0,55.402,55.4638,55.3226,55.4196,474707.0
2022-01-21 14:40:00,62.8,62.84,62.63,62.68,541114.0,55.4196,55.4549,55.2696,55.3138,541114.0
2022-01-21 14:50:00,62.68,62.68,62.44,62.45,829937.0,55.3138,55.3138,55.102,55.1108,829937.0
2022-01-21 15:00:00,62.45,62.55,62.26,62.34,762527.0,55.1108,55.199,54.9431,55.0137,762527.0
2022-01-21 15:10:00,62.34,62.42,62.17,62.34,1275801.0,55.0137,55.0843,54.8637,55.0137,1275801.0
2022-01-21 15:20:00,62.33,62.39,62.15,62.18,1218525.0,55.0049,55.0578,54.846,54.8725,1218525.0
2022-01-21 15:30:00,62.18,62.44,62.12,62.42,1819457.0,54.8725,55.102,54.8196,55.0843,1819457.0
2022-01-21 15:40:00,62.42,62.66,62.4,62.55,2821232.0,55.0843,55.2961,55.0667,55.199,2821232.0
2022-01-21 15:50:00,62.55,62.67,62.37,62.45,4687331.0,55.199,55.3049,55.0402,55.1108,4687331.0
2022-01-24 09:30:00,60.97,61.87,60.81,61.86,3826348.0,53.8047,54.5989,53.6635,54.5901,3826348.0
2022-01-24 09:40:00,61.85,62.02,61.08,61.09,2110730.0,54.5813,54.7313,53.9018,53.9106,2110730.0
2022-01-24 09:50:00,61.08,61.1,60.67,60.7,1912407.0,53.9018,53.9194,53.54,53.5664,1912407.0
2022-01-24 10:00:00,60.7,60.85,59.95,60.01,2608066.0,53.5664,53.6988,52.9046,52.9575,2608066.0
2022-01-24 10:10:00,59.99,60.28,59.84,59.88,2260749.0,52.9399,53.1958,52.8075,52.8428,2260749.0
2022-01-24 10:20:00,59.89,60.77,59.87,60.45,3175625.0,52.8516,53.6282,52.834,53.3458,3175625.0
2022-01-24 10:30:00,60.44,61.09,60.43,61.04,1697839.0,53.337,53.9106,53.3282,53.8665,1697839.0
2022-01-24 10:40:00,61.04,61.27,60.89,60.96,1208316.0,53.8665,54.0695,53.7341,53.7959,1208316.0
2022-01-24 10:50:00,60.96,61.21,60.87,60.9,878906.0,53.7959,54.0165,53.7165,53.7429,878906.0
2022-01-24 11:00:00,60.9,61.14,60.76,60.79,974386.0,53.7429,53.9547,53.6194,53.6459,974386.0
2022-01-24 11:10:00,60.79,60.84,60.55,60.69,1020327.0,53.6459,53.69,53.4341,53.5576,1020327.0
2022-01-24 11:20:00,60.69,60.92,60.6,60.92,1212819.0,53.5576,53.7606,53.4782,53.7606,1212819.0
2022-01-24 11:30:00,60.92,61.03,60.61,60.68,1006956.0,53.7606,53.8577,53.487,53.5488,1006956.0
2022-01-24 11:40:00,60.67,60.7,60.16,60.17,1438908.0,53.54,53.5664,53.0899,53.0987,1438908.0
2022-01-24 11:50:00,60.16,60.73,60.15,60.67,963093.0,53.0899,53.5929,53.0811,53.54,963093.0
2022-01-24 12:00:00,60.66,60.68,60.42,60.5,1226673.0,53.5311,53.5488,53.3194,53.3899,1226673.0
2022-01-24 12:10:00,60.5,60.62,60.16,60.3,1171626.0,53.3899,53.4958,53.0899,53.2135,1171626.0
2022-01-24 12:20:00,60.28,60.46,60.12,60.33,1126638.0,53.1958,53.3547,53.0546,53.2399,1126638.0
2022-01-24 12:30:00,60.33,60.39,60.08,60.19,1045905.0,53.2399,53.2929,53.0193,53.1164,1045905.0
2022-01-24 12:40:00,60.18,60.5,60.09,60.44,814583.0,53.1076,53.3899,53.0281,53.337,814583.0
2022-01-24 12:50:00,60.44,60.83,60.33,60.7,1062942.0,53.337,53.6812,53.2399,53.5664,1062942.0
2022-01-24 13:00:00,60.69,61.01,60.54,60.88,986741.0,53.5576,53.84,53.4252,53.7253,986741.0
2022-01-24 13:10:00,60.87,61.12,60.8,61.09,801179.0,53.7165,53.9371,53.6547,53.9106,801179.0
2022-01-24 13:20:00,61.09,61.13,60.64,60.67,993082.0,53.9106,53.9459,53.5135,53.54,993082.0
2022-01-24 13:30:00,60.67,61.11,60.65,61.05,989334.0,53.54,53.9283,53.5223,53.8753,989334.0
2022-01-24 13:40:00,61.05,61.18,60.87,61.14,748646.0,53.8753,53.99,53.7165,53.9547,748646.0
2022-01-24 13:50:00,61.14,61.44,61.08,61.44,792487.0,53.9547,54.2195,53.9018,54.2195,792487.0
2022-01-24 14:00:00,61.44,61.7,61.42,61.63,1186299.0,54.2195,54.4489,54.2018,54.3872,1186299.0
2022-01-24 14:10:00,61.63,61.74,61.19,61.31,1180335.0,54.3872,54.4842,53.9989,54.1048,1180335.0
2022-01-24 14:20:00,61.3,61.53,61.25,61.46,1106598.0,54.0959,54.2989,54.0518,54.2371,1106598.0
2022-01-24 14:30:00,61.45,61.68,61.2,61.3,954189.0,54.2283,54.4313,54.0077,54.0959,954189.0
2022-01-24 14:40:00,61.3,61.41,61.1,61.39,952684.0,54.0959,54.193,53.9194,54.1754,952684.0
2022-01-24 14:50:00,61.39,61.72,61.32,61.7,841694.0,54.1754,54.4666,54.1136,54.4489,841694.0
2022-01-24 15:00:00,61.7,61.88,61.64,61.79,1141507.0,54.4489,54.6078,54.396,54.5283,1141507.0
2022-01-24 15:10:00,61.79,62.22,61.78,61.96,1684105.0,54.5283,54.9078,54.5195,54.6784,1684105.0
2022-01-24 15:20:00,61.97,62.24,61.95,62.11,1394688.0,54.6872,54.9255,54.6695,54.8107,1394688.0
2022-01-24 15:30:00,62.11,62.61,62.03,62.59,2049866.0,54.8107,55.252,54.7401,55.2343,2049866.0
2022-01-24 15:40:00,62.6,62.74,62.39,62.69,2690976.0,55.2432,55.3667,55.0578,55.3226,2690976.0
2022-01-24 15:50:00,62.69,63.09,62.66,62.86,3993641.0,55.3226,55.6756,55.2961,55.4726,3993641.0
2022-01-25 09:30:00,62.62,62.7,62.12,62.32,2607307.0,55.2608,55.3314,54.8196,54.9961,2607307.0
2022-01-25 09:40:00,62.32,62.47,61.81,61.87,1880135.0,54.9961,55.1284,54.546,54.5989,1880135.0
2022-01-25 09:50:00,61.85,62.09,61.68,61.84,1458724.0,54.5813,54.7931,54.4313,54.5725,1458724.0
2022-01-25 10:00:00,61.84,61.91,61.52,61.73,1660697.0,54.5725,54.6342,54.2901,54.4754,1660697.0
2022-01-25 10:10:00,61.72,62.17,61.47,62.05,1163167.0,54.4666,54.8637,54.246,54.7578,1163167.0
2022-01-25 10:20:00,62.06,62.61,61.96,62.61,1485727.0,54.7666,55.252,54.6784,55.252,1485727.0
2022-01-25 10:30:00,62.61,62.67,62.37,62.66,1227946.0,55.252,55.3049,55.0402,55.2961,1227946.0
2022-01-25 10:40:00,62.65,63.41,62.64,63.36,1768425.0,55.2873,55.958,55.2785,55.9138,1768425.0
2022-01-25 10:50:00,63.37,63.5,63.14,63.21,1632527.0,55.9227,56.0374,55.7197,55.7815,1632527.0
2022-01-25 11:00:00,63.2,63.46,63.11,63.26,1584730.0,55.7726,56.0021,55.6932,55.8256,1584730.0
2022-01-25 11:10:00,63.26,63.74,63.24,63.73,1248389.0,55.8256,56.2492,55.8079,56.2404,1248389.0
2022-01-25 11:20:00,63.73,63.94,63.66,63.82,1774545.0,56.2404,56.4257,56.1786,56.3198,1774545.0
2022-01-25 11:30:00,63.8,63.88,63.51,63.64,1026710.0,56.3021,56.3727,56.0462,56.1609,1026710.0
2022-01-25 11:40:00,63.64,64.05,63.53,64.03,1289829.0,56.1609,56.5227,56.0639,56.5051,1289829.0
2022-01-25 11:50:00,64.03,64.23,63.86,63.96,1027492.0,56.5051,56.6816,56.3551,56.4433,1027492.0
2022-01-25 12:00:00,63.95,64.16,63.86,64.11,1306963.0,56.4345,56.6198,56.3551,56.5757,1306963.0
2022-01-25 12:10:00,64.11,64.35,63.95,64.17,995686.0,56.5757,56.7875,56.4345,56.6286,995686.0
2022-01-25 12:20:00,64.18,64.5,64.13,64.4,1046211.0,56.6375,56.9199,56.5933,56.8316,1046211.0
2022-01-25 12:30:00,64.39,64.41,64.15,64.27,857056.0,56.8228,56.8404,56.611,56.7169,857056.0
2022-01-25 12:40:00,64.27,64.28,63.96,64.01,902054.0,56.7169,56.7257,56.4433,56.4874,902054.0
2022-01-25 12:50:00,64.0,64.24,63.95,64.23,675833.0,56.4786,56.6904,56.4345,56.6816,675833.0
2022-01-25 13:00:00,64.23,64.23,63.96,64.11,990942.0,56.6816,56.6816,56.4433,56.5757,990942.0
2022-01-25 13:10:00,64.1,64.35,64.06,64.3,667609.0,56.5669,56.7875,56.5316,56.7434,667609.0
2022-01-25 13:20:00,64.29,64.47,64.19,64.47,660321.0,56.7345,56.8934,56.6463,56.8934,660321.0
2022-01-25 13:30:00,64.47,64.67,64.4,64.67,1593023.0,56.8934,57.0699,56.8316,57.0699,1593023.0
2022-01-25 13:40:00,64.68,64.88,64.57,64.84,861001.0,57.0787,57.2552,56.9816,57.2199,861001.0
2022-01-25 13:50:00,64.83,64.93,64.76,64.92,948126.0,57.2111,57.2993,57.1493,57.2905,948126.0
2022-01-25 14:00:00,64.92,64.93,64.71,64.75,1061519.0,57.2905,57.2993,57.1052,57.1405,1061519.0
2022-01-25 14:10:00,64.75,65.04,64.72,65.01,898605.0,57.1405,57.3964,57.114,57.3699,898605.0
2022-01-25 14:20:00,65.0,65.12,64.94,65.1,648350.0,57.3611,57.467,57.3082,57.4494,648350.0
2022-01-25 14:30:00,65.09,65.16,64.93,65.13,844078.0,57.4405,57.5023,57.2993,57.4758,844078.0
2022-01-25 14:40:00,65.14,65.24,65.08,65.19,1456437.0,57.4846,57.5729,57.4317,57.5288,1456437.0
2022-01-25 14:50:00,65.2,65.34,65.17,65.33,1176952.0,57.5376,57.6611,57.5111,57.6523,1176952.0
2022-01-25 15:00:00,65.34,65.35,65.1,65.25,1254583.0,57.6611,57.67,57.4494,57.5817,1254583.0
2022-01-25 15:10:00,65.25,65.55,65.19,65.52,1472176.0,57.5817,57.8465,57.5288,57.82,1472176.0
2022-01-25 15:20:00,65.52,65.53,65.05,65.12,1820546.0,57.82,57.8288,57.4052,57.467,1820546.0
2022-01-25 15:30:00,65.12,65.36,65.05,65.3,1686573.0,57.467,57.6788,57.4052,57.6258,1686573.0
2022-01-25 15:40:00,65.3,65.49,65.23,65.31,2329917.0,57.6258,57.7935,57.5641,57.6347,2329917.0
2022-01-25 15:50:00,65.3,65.35,65.12,65.3,3378761.0,57.6258,57.67,57.467,57.6258,3378761.0
2022-01-26 09:30:00,66.0,66.03,65.26,65.6,3593866.0,58.2436,58.2701,57.5905,57.8906,3593866.0
2022-01-26 09:40:00,65.6,66.44,65.58,66.33,2075387.0,57.8906,58.6319,57.8729,58.5348,2075387.0
2022-01-26 09:50:00,66.33,66.49,66.25,66.46,1729114.0,58.5348,58.676,58.4642,58.6495,1729114.0
2022-01-26 10:00:00,66.47,66.48,66.08,66.09,1064755.0,58.6583,58.6672,58.3142,58.323,1064755.0
2022-01-26 10:10:00,66.09,66.21,65.83,66.2,1002530.0,58.323,58.4289,58.0936,58.4201,1002530.0
2022-01-26 10:20:00,66.2,66.32,65.44,65.61,1167224.0,58.4201,58.526,57.7494,57.8994,1167224.0
2022-01-26 10:30:00,65.59,65.71,65.34,65.48,1605326.0,57.8818,57.9877,57.6611,57.7847,1605326.0
2022-01-26 10:40:00,65.48,65.6,65.26,65.5,676678.0,57.7847,57.8906,57.5905,57.8023,676678.0
2022-01-26 10:50:00,65.48,65.76,65.38,65.6,822622.0,57.7847,58.0318,57.6964,57.8906,822622.0
2022-01-26 11:00:00,65.6,66.07,65.5,65.98,1031576.0,57.8906,58.3054,57.8023,58.2259,1031576.0
2022-01-26 11:10:00,65.98,66.16,65.89,66.0,925222.0,58.2259,58.3848,58.1465,58.2436,925222.0
2022-01-26 11:20:00,65.99,66.15,65.9,66.07,874401.0,58.2348,58.376,58.1553,58.3054,874401.0
2022-01-26 11:30:00,66.08,66.15,65.89,65.99,928634.0,58.3142,58.376,58.1465,58.2348,928634.0
2022-01-26 11:40:00,65.99,66.12,65.84,65.88,567152.0,58.2348,58.3495,58.1024,58.1377,567152.0
2022-01-26 11:50:00,65.89,66.12,65.77,66.08,473377.0,58.1465,58.3495,58.0406,58.3142,473377.0
2022-01-26 12:00:00,66.08,66.14,65.95,66.11,372722.0,58.3142,58.3671,58.1995,58.3407,372722.0
2022-01-26 12:10:00,66.11,66.15,65.96,65.96,392602.0,58.3407,58.376,58.2083,58.2083,392602.0
2022-01-26 12:20:00,65.96,66.1,65.93,66.09,624679.0,58.2083,58.3318,58.1818,58.323,624679.0
2022-01-26 12:30:00,66.09,66.17,65.99,66.04,496516.0,58.323,58.3936,58.2348,58.2789,496516.0
2022-01-26 12:40:00,66.05,66.26,66.05,66.23,346402.0,58.2877,58.473,58.2877,58.4466,346402.0
2022-01-26 12:50:00,66.23,66.28,66.17,66.22,385814.0,58.4466,58.4907,58.3936,58.4377,385814.0
2022-01-26 13:00:00,66.23,66.26,65.86,66.05,673978.0,58.4466,58.473,58.12,58.2877,673978.0
2022-01-26 13:10:00,66.05,66.06,65.84,65.9,586970.0,58.2877,58.2965,58.1024,58.1553,586970.0
2022-01-26 13:20:00,65.9,66.06,65.78,66.05,590452.0,58.1553,58.2965,58.0494,58.2877,590452.0
2022-01-26 13:30:00,66.04,66.12,66.01,66.07,810152.0,58.2789,58.3495,58.2524,58.3054,810152.0
2022-01-26 13:40:00,66.07,66.21,66.02,66.2,756911.0,58.3054,58.4289,58.2612,58.4201,756911.0
2022-01-26 13:50:00,66.2,66.24,66.07,66.09,729566.0,58.4201,58.4554,58.3054,58.323,729566.0
2022-01-26 14:00:00,66.1,66.53,66.07,66.14,2458771.0,58.3318,58.7113,58.3054,58.3671,2458771.0
2022-01-26 14:10:00,66.14,66.2,65.73,66.05,1732603.0,58.3671,58.4201,58.0053,58.2877,1732603.0
2022-01-26 14:20:00,66.04,66.45,66.01,66.4,1324513.0,58.2789,58.6407,58.2524,58.5966,1324513.0
2022-01-26 14:30:00,66.4,66.45,65.89,66.34,2184538.0,58.5966,58.6407,58.1465,58.5436,2184538.0
2022-01-26 14:40:00,66.35,66.38,65.56,65.67,2903075.0,58.5524,58.5789,57.8553,57.9524,2903075.0
2022-01-26 14:50:00,65.66,65.95,65.57,65.77,3045344.0,57.9435,58.1995,57.8641,58.0406,3045344.0
2022-01-26 15:00:00,65.76,65.76,64.86,64.87,3237888.0,58.0318,58.0318,57.2376,57.2464,3237888.0
2022-01-26 15:10:00,64.87,65.31,64.73,64.76,2911020.0,57.2464,57.6347,57.1228,57.1493,2911020.0
2022-01-26 15:20:00,64.77,65.14,64.49,65.13,2620641.0,57.1581,57.4846,56.911,57.4758,2620641.0
2022-01-26 15:30:00,65.12,65.31,64.92,65.14,3081643.0,57.467,57.6347,57.2905,57.4846,3081643.0
2022-01-26 15:40:00,65.14,65.45,64.99,65.16,3592275.0,57.4846,57.7582,57.3523,57.5023,3592275.0
2022-01-26 15:50:00,65.16,65.49,65.15,65.18,4367258.0,57.5023,57.7935,57.4935,57.5199,4367258.0
2022-01-27 09:30:00,66.35,66.79,66.29,66.71,3213636.0,58.5524,58.9407,58.4995,58.8701,3213636.0
2022-01-27 09:40:00,66.72,67.06,66.67,67.0,1926323.0,58.879,59.179,58.8348,59.1261,1926323.0
2022-01-27 09:50:00,67.0,67.05,66.53,66.77,2088212.0,59.1261,59.1702,58.7113,58.9231,2088212.0
2022-01-27 10:00:00,66.77,66.81,66.52,66.75,1669104.0,58.9231,58.9584,58.7025,58.9054,1669104.0
2022-01-27 10:10:00,66.75,66.88,66.51,66.61,1317745.0,58.9054,59.0202,58.6936,58.7819,1317745.0
2022-01-27 10:20:00,66.6,66.67,65.98,65.99,1372827.0,58.7731,58.8348,58.2259,58.2348,1372827.0
2022-01-27 10:30:00,65.99,66.12,65.8,65.92,1933869.0,58.2348,58.3495,58.0671,58.173,1933869.0
2022-01-27 10:40:00,65.92,66.32,65.89,66.16,1394113.0,58.173,58.526,58.1465,58.3848,1394113.0
2022-01-27 10:50:00,66.16,66.37,66.07,66.32,1373107.0,58.3848,58.5701,58.3054,58.526,1373107.0
2022-01-27 11:00:00,66.33,66.48,66.05,66.07,988300.0,58.5348,58.6672,58.2877,58.3054,988300.0
2022-01-27 11:10:00,66.08,66.42,65.92,66.06,1181517.0,58.3142,58.6142,58.173,58.2965,1181517.0
2022-01-27 11:20:00,66.06,66.15,65.91,65.96,831631.0,58.2965,58.376,58.1642,58.2083,831631.0
2022-01-27 11:30:00,65.96,66.29,65.91,66.1,777819.0,58.2083,58.4995,58.1642,58.3318,777819.0
2022-01-27 11:40:00,66.1,66.25,65.93,66.08,631482.0,58.3318,58.4642,58.1818,58.3142,631482.0
2022-01-27 11:50:00,66.08,66.21,66.02,66.17,622380.0,58.3142,58.4289,58.2612,58.3936,622380.0
2022-01-27 12:00:00,66.17,66.18,65.86,65.86,820488.0,58.3936,58.4024,58.12,58.12,820488.0
2022-01-27 12:10:00,65.87,65.94,65.74,65.85,790972.0,58.1289,58.1906,58.0141,58.1112,790972.0
2022-01-27 12:20:00,65.84,65.85,65.61,65.7,806407.0,58.1024,58.1112,57.8994,57.9788,806407.0
2022-01-27 12:30:00,65.7,65.75,65.49,65.56,866337.0,57.9788,58.023,57.7935,57.8553,866337.0
2022-01-27 12:40:00,65.56,65.67,65.24,65.26,927888.0,57.8553,57.9524,57.5729,57.5905,927888.0
2022-01-27 12:50:00,65.27,65.49,65.26,65.32,870274.0,57.5994,57.7935,57.5905,57.6435,870274.0
2022-01-27 13:00:00,65.33,65.37,64.84,65.01,1338253.0,57.6523,57.6876,57.2199,57.3699,1338253.0
2022-01-27 13:10:00,65.02,65.29,64.97,65.25,1117611.0,57.3788,57.617,57.3346,57.5817,1117611.0
2022-01-27 13:20:00,65.24,65.25,64.85,64.87,1192573.0,57.5729,57.5817,57.2287,57.2464,1192573.0
2022-01-27 13:30:00,64.87,65.1,64.84,64.87,1021604.0,57.2464,57.4494,57.2199,57.2464,1021604.0
2022-01-27 13:40:00,64.87,65.12,64.82,65.03,585609.0,57.2464,57.467,57.2023,57.3876,585609.0
2022-01-27 13:50:00,65.03,65.24,64.98,65.21,882430.0,57.3876,57.5729,57.3435,57.5464,882430.0
2022-01-27 14:00:00,65.21,65.55,65.2,65.44,1078829.0,57.5464,57.8465,57.5376,57.7494,1078829.0
2022-01-27 14:10:00,65.43,65.55,65.35,65.53,753967.0,57.7406,57.8465,57.67,57.8288,753967.0
2022-01-27 14:20:00,65.52,65.52,65.18,65.21,986012.0,57.82,57.82,57.5199,57.5464,986012.0
2022-01-27 14:30:00,65.2,65.29,65.0,65.23,869320.0,57.5376,57.617,57.3611,57.5641,869320.0
2022-01-27 14:40:00,65.22,65.55,65.21,65.4,1127515.0,57.5552,57.8465,57.5464,57.7141,1127515.0
2022-01-27 14:50:00,65.39,65.4,65.07,65.22,929149.0,57.7053,57.7141,57.4229,57.5552,929149.0
2022-01-27 15:00:00,65.22,65.51,65.21,65.31,1291181.0,57.5552,57.8112,57.5464,57.6347,1291181.0
2022-01-27 15:10:00,65.31,65.38,65.03,65.38,1126226.0,57.6347,57.6964,57.3876,57.6964,1126226.0
2022-01-27 15:20:00,65.38,65.65,65.25,65.59,1119626.0,57.6964,57.9347,57.5817,57.8818,1119626.0
2022-01-27 15:30:00,65.58,65.64,65.41,65.47,1109532.0,57.8729,57.9259,57.7229,57.7759,1109532.0
2022-01-27 15:40:00,65.47,65.91,65.41,65.75,1630920.0,57.7759,58.1642,57.7229,58.023,1630920.0
2022-01-27 15:50:00,65.75,66.04,65.69,65.94,3063063.0,58.023,58.2789,57.97,58.1906,3063063.0
2022-01-28 09:30:00,65.47,65.56,64.92,65.36,3050146.0,57.7759,57.8553,57.2905,57.6788,3050146.0
2022-01-28 09:40:00,65.36,65.96,65.27,65.82,2256755.0,57.6788,58.2083,57.5994,58.0847,2256755.0
2022-01-28 09:50:00,65.82,66.27,65.44,65.52,2234326.0,58.0847,58.4819,57.7494,57.82,2234326.0
2022-01-28 10:00:00,65.52,65.6,65.02,65.56,1663772.0,57.82,57.8906,57.3788,57.8553,1663772.0
2022-01-28 10:10:00,65.55,65.91,65.51,65.82,1022037.0,57.8465,58.1642,57.8112,58.0847,1022037.0
2022-01-28 10:20:00,65.8,65.93,65.44,65.58,1228462.0,58.0671,58.1818,57.7494,57.8729,1228462.0
2022-01-28 10:30:00,65.58,65.59,65.17,65.17,858885.0,57.8729,57.8818,57.5111,57.5111,858885.0
2022-01-28 10:40:00,65.14,65.21,64.74,65.08,1404769.0,57.4846,57.5464,57.1317,57.4317,1404769.0
2022-01-28 10:50:00,65.09,65.28,64.89,65.07,1341586.0,57.4405,57.6082,57.264,57.4229,1341586.0
2022-01-28 11:00:00,65.08,65.14,64.88,65.06,795485.0,57.4317,57.4846,57.2552,57.4141,795485.0
2022-01-28 11:10:00,65.06,65.3,65.02,65.29,986661.0,57.4141,57.6258,57.3788,57.617,986661.0
2022-01-28 11:20:00,65.29,65.47,65.29,65.41,1099809.0,57.617,57.7759,57.617,57.7229,1099809.0
2022-01-28 11:30:00,65.42,65.57,65.29,65.37,1127243.0,57.7317,57.8641,57.617,57.6876,1127243.0
2022-01-28 11:40:00,65.37,65.47,65.33,65.39,764529.0,57.6876,57.7759,57.6523,57.7053,764529.0
2022-01-28 11:50:00,65.38,65.63,65.28,65.57,901560.0,57.6964,57.9171,57.6082,57.8641,901560.0
2022-01-28 12:00:00,65.57,65.68,65.5,65.59,713117.0,57.8641,57.9612,57.8023,57.8818,713117.0
2022-01-28 12:10:00,65.58,65.66,65.43,65.62,692606.0,57.8729,57.9435,57.7406,57.9082,692606.0
2022-01-28 12:20:00,65.62,65.62,65.24,65.25,492774.0,57.9082,57.9082,57.5729,57.5817,492774.0
2022-01-28 12:30:00,65.25,65.26,64.87,64.88,748035.0,57.5817,57.5905,57.2464,57.2552,748035.0
2022-01-28 12:40:00,64.89,64.91,64.77,64.83,886367.0,57.264,57.2817,57.1581,57.2111,886367.0
2022-01-28 12:50:00,64.83,64.85,64.67,64.69,628040.0,57.2111,57.2287,57.0699,57.0875,628040.0
2022-01-28 13:00:00,64.69,65.08,64.65,65.06,517845.0,57.0875,57.4317,57.0522,57.4141,517845.0
2022-01-28 13:10:00,65.06,65.18,64.96,65.13,1258088.0,57.4141,57.5199,57.3258,57.4758,1258088.0
2022-01-28 13:20:00,65.13,65.17,64.98,65.13,485248.0,57.4758,57.5111,57.3435,57.4758,485248.0
2022-01-28 13:30:00,65.13,65.24,65.09,65.13,582731.0,57.4758,57.5729,57.4405,57.4758,582731.0
2022-01-28 13:40:00,65.13,65.22,65.03,65.12,501136.0,57.4758,57.5552,57.3876,57.467,501136.0
2022-01-28 13:50:00,65.11,65.32,65.1,65.19,593706.0,57.4582,57.6435,57.4494,57.5288,593706.0
2022-01-28 14:00:00,65.18,65.33,64.84,64.89,967314.0,57.5199,57.6523,57.2199,57.264,967314.0
2022-01-28 14:10:00,64.9,64.9,64.52,64.52,990708.0,57.2729,57.2729,56.9375,56.9375,990708.0
2022-01-28 14:20:00,64.52,64.52,64.34,64.39,936952.0,56.9375,56.9375,56.7787,56.8228,936952.0
2022-01-28 14:30:00,64.39,64.48,64.26,64.46,1037328.0,56.8228,56.9022,56.7081,56.8846,1037328.0
2022-01-28 14:40:00,64.46,64.7,64.46,64.63,1017220.0,56.8846,57.0964,56.8846,57.0346,1017220.0
2022-01-28 14:50:00,64.62,64.97,64.55,64.94,1019338.0,57.0258,57.3346,56.964,57.3082,1019338.0
2022-01-28 15:00:00,64.94,65.02,64.83,64.88,1023270.0,57.3082,57.3788,57.2111,57.2552,1023270.0
2022-01-28 15:10:00,64.88,64.96,64.72,64.84,1096011.0,57.2552,57.3258,57.114,57.2199,1096011.0
2022-01-28 15:20:00,64.84,65.05,64.8,65.03,1152989.0,57.2199,57.4052,57.1846,57.3876,1152989.0
2022-01-28 15:30:00,65.02,65.2,64.87,65.13,1449656.0,57.3788,57.5376,57.2464,57.4758,1449656.0
2022-01-28 15:40:00,65.12,65.39,65.11,65.37,2090504.0,57.467,57.7053,57.4582,57.6876,2090504.0
2022-01-28 15:50:00,65.37,65.64,65.33,65.63,3270362.0,57.6876,57.9259,57.6523,57.9171,3270362.0
2022-01-31 09:30:00,65.48,65.51,65.06,65.11,1434600.0,57.7847,57.8112,57.4141,57.4582,1434600.0
2022-01-31 09:40:00,65.12,65.23,64.86,64.94,1156825.0,57.467,57.5641,57.2376,57.3082,1156825.0
2022-01-31 09:50:00,64.95,65.15,64.44,64.64,1202587.0,57.317,57.4935,56.8669,57.0434,1202587.0
2022-01-31 10:00:00,64.65,65.28,64.65,65.26,1034143.0,57.0522,57.6082,57.0522,57.5905,1034143.0
2022-01-31 10:10:00,65.27,65.61,65.2,65.6,1228528.0,57.5994,57.8994,57.5376,57.8906,1228528.0
2022-01-31 10:20:00,65.6,65.87,65.57,65.75,1335599.0,57.8906,58.1289,57.8641,58.023,1335599.0
2022-01-31 10:30:00,65.75,65.86,65.56,65.57,1121414.0,58.023,58.12,57.8553,57.8641,1121414.0
2022-01-31 10:40:00,65.56,65.61,65.29,65.51,1036012.0,57.8553,57.8994,57.617,57.8112,1036012.0
2022-01-31 10:50:00,65.51,65.9,65.51,65.8,1098237.0,57.8112,58.1553,57.8112,58.0671,1098237.0
2022-01-31 11:00:00,65.8,65.8,65.59,65.68,614836.0,58.0671,58.0671,57.8818,57.9612,614836.0
2022-01-31 11:10:00,65.68,65.71,65.39,65.42,859537.0,57.9612,57.9877,57.7053,57.7317,859537.0
2022-01-31 11:20:00,65.42,65.49,65.28,65.34,758608.0,57.7317,57.7935,57.6082,57.6611,758608.0
2022-01-31 11:30:00,65.34,65.54,65.23,65.3,555972.0,57.6611,57.8376,57.5641,57.6258,555972.0
2022-01-31 11:40:00,65.3,65.6,65.26,65.59,500039.0,57.6258,57.8906,57.5905,57.8818,500039.0
2022-01-31 11:50:00,65.59,65.74,65.53,65.73,554950.0,57.8818,58.0141,57.8288,58.0053,554950.0
2022-01-31 12:00:00,65.73,65.83,65.56,65.57,442668.0,58.0053,58.0936,57.8553,57.8641,442668.0
2022-01-31 12:10:00,65.57,65.72,65.54,65.67,302414.0,57.8641,57.9965,57.8376,57.9524,302414.0
2022-01-31 12:20:00,65.67,65.82,65.59,65.78,384940.0,57.9524,58.0847,57.8818,58.0494,384940.0
2022-01-31 12:30:00,65.78,65.93,65.75,65.89,437102.0,58.0494,58.1818,58.023,58.1465,437102.0
2022-01-31 12:40:00,65.89,66.18,65.87,66.17,600534.0,58.1465,58.4024,58.1289,58.3936,600534.0
2022-01-31 12:50:00,66.17,66.31,66.12,66.3,582092.0,58.3936,58.5171,58.3495,58.5083,582092.0
2022-01-31 13:00:00,66.31,66.32,66.21,66.28,428902.0,58.5171,58.526,58.4289,58.4907,428902.0
2022-01-31 13:10:00,66.28,66.3,66.18,66.3,426026.0,58.4907,58.5083,58.4024,58.5083,426026.0
2022-01-31 13:20:00,66.29,66.34,66.14,66.15,363897.0,58.4995,58.5436,58.3671,58.376,363897.0
2022-01-31 13:30:00,66.16,66.23,66.07,66.19,396629.0,58.3848,58.4466,58.3054,58.4113,396629.0
2022-01-31 13:40:00,66.19,66.2,65.95,65.98,393042.0,58.4113,58.4201,58.1995,58.2259,393042.0
2022-01-31 13:50:00,65.97,66.08,65.93,66.06,378893.0,58.2171,58.3142,58.1818,58.2965,378893.0
2022-01-31 14:00:00,66.06,66.2,66.03,66.17,377736.0,58.2965,58.4201,58.2701,58.3936,377736.0
2022-01-31 14:10:00,66.17,66.21,66.06,66.08,446731.0,58.3936,58.4289,58.2965,58.3142,446731.0
2022-01-31 14:20:00,66.08,66.11,65.99,66.09,408019.0,58.3142,58.3407,58.2348,58.323,408019.0
2022-01-31 14:30:00,66.09,66.19,66.07,66.1,288793.0,58.323,58.4113,58.3054,58.3318,288793.0
2022-01-31 14:40:00,66.1,66.15,66.05,66.08,319540.0,58.3318,58.376,58.2877,58.3142,319540.0
2022-01-31 14:50:00,66.09,66.1,65.91,66.02,402718.0,58.323,58.3318,58.1642,58.2612,402718.0
2022-01-31 15:00:00,66.01,66.09,65.95,65.96,584981.0,58.2524,58.323,58.1995,58.2083,584981.0
2022-01-31 15:10:00,65.96,66.01,65.59,65.66,822347.0,58.2083,58.2524,57.8818,57.9435,822347.0
2022-01-31 15:20:00,65.66,65.93,65.65,65.84,699757.0,57.9435,58.1818,57.9347,58.1024,699757.0
2022-01-31 15:30:00,65.85,65.92,65.77,65.84,1069938.0,58.1112,58.173,58.0406,58.1024,1069938.0
2022-01-31 15:40:00,65.84,65.87,65.75,65.84,1034434.0,58.1024,58.1289,58.023,58.1024,1034434.0
2022-01-31 15:50:00,65.83,65.97,65.83,65.91,2033299.0,58.0936,58.2171,58.0936,58.1642,2033299.0
2022-02-01 09:30:00,65.62,65.96,65.38,65.84,3197154.0,57.9082,58.2083,57.6964,58.1024,3197154.0
2022-02-01 09:40:00,65.84,66.45,65.79,66.31,2238766.0,58.1024,58.6407,58.0583,58.5171,2238766.0
2022-02-01 09:50:00,66.32,67.03,66.31,66.99,1791788.0,58.526,59.1525,58.5171,59.1172,1791788.0
2022-02-01 10:00:00,67.0,67.33,66.79,67.21,1812676.0,59.1261,59.4173,58.9407,59.3114,1812676.0
2022-02-01 10:10:00,67.21,67.79,67.2,67.71,1898932.0,59.3114,59.8232,59.3026,59.7526,1898932.0
2022-02-01 10:20:00,67.72,67.97,67.66,67.72,2058048.0,59.7614,59.9821,59.7085,59.7614,2058048.0
2022-02-01 10:30:00,67.73,68.05,67.71,67.89,1738909.0,59.7703,60.0527,59.7526,59.9115,1738909.0
2022-02-01 10:40:00,67.89,68.03,67.76,67.78,1062449.0,59.9115,60.035,59.7967,59.8144,1062449.0
2022-02-01 10:50:00,67.79,68.21,67.72,68.13,995040.0,59.8232,60.1939,59.7614,60.1233,995040.0
2022-02-01 11:00:00,68.13,68.27,67.89,68.27,1078304.0,60.1233,60.2468,59.9115,60.2468,1078304.0
2022-02-01 11:10:00,68.26,68.35,68.21,68.31,584505.0,60.238,60.3174,60.1939,60.2821,584505.0
2022-02-01 11:20:00,68.31,68.35,67.92,67.96,1013943.0,60.2821,60.3174,59.9379,59.9732,1013943.0
2022-02-01 11:30:00,67.95,68.28,67.85,68.19,828824.0,59.9644,60.2556,59.8762,60.1762,828824.0
2022-02-01 11:40:00,68.18,68.22,67.85,68.0,1043806.0,60.1674,60.2027,59.8762,60.0085,1043806.0
2022-02-01 11:50:00,68.0,68.09,67.88,68.06,748338.0,60.0085,60.088,59.9026,60.0615,748338.0
2022-02-01 12:00:00,68.06,68.06,67.91,67.97,579975.0,60.0615,60.0615,59.9291,59.9821,579975.0
2022-02-01 12:10:00,67.97,68.03,67.83,67.89,670998.0,59.9821,60.035,59.8585,59.9115,670998.0
2022-02-01 12:20:00,67.89,67.91,67.61,67.65,645296.0,59.9115,59.9291,59.6644,59.6997,645296.0
2022-02-01 12:30:00,67.64,67.84,67.48,67.82,763705.0,59.6908,59.8673,59.5496,59.8497,763705.0
2022-02-01 12:40:00,67.81,67.92,67.74,67.82,390606.0,59.8409,59.9379,59.7791,59.8497,390606.0
2022-02-01 12:50:00,67.83,67.91,67.74,67.9,414002.0,59.8585,59.9291,59.7791,59.9203,414002.0
2022-02-01 13:00:00,67.89,67.91,67.67,67.77,634910.0,59.9115,59.9291,59.7173,59.8056,634910.0
2022-02-01 13:10:00,67.77,67.84,67.68,67.74,420042.0,59.8056,59.8673,59.7261,59.7791,420042.0
2022-02-01 13:20:00,67.75,67.77,67.61,67.73,273704.0,59.7879,59.8056,59.6644,59.7703,273704.0
2022-02-01 13:30:00,67.73,67.86,67.66,67.8,439968.0,59.7703,59.885,59.7085,59.832,439968.0
2022-02-01 13:40:00,67.81,67.87,67.75,67.84,299005.0,59.8409,59.8938,59.7879,59.8673,299005.0
2022-02-01 13:50:00,67.84,67.88,67.8,67.88,264161.0,59.8673,59.9026,59.832,59.9026,264161.0
2022-02-01 14:00:00,67.88,68.07,67.87,68.05,524833.0,59.9026,60.0703,59.8938,60.0527,524833.0
2022-02-01 14:10:00,68.05,68.3,68.01,68.22,505541.0,60.0527,60.2733,60.0174,60.2027,505541.0
2022-02-01 14:20:00,68.21,68.33,68.04,68.32,874473.0,60.1939,60.2998,60.0438,60.2909,874473.0
2022-02-01 14:30:00,68.31,68.33,68.24,68.28,686461.0,60.2821,60.2998,60.2203,60.2556,686461.0
2022-02-01 14:40:00,68.29,68.31,68.15,68.21,451089.0,60.2645,60.2821,60.1409,60.1939,451089.0
2022-02-01 14:50:00,68.21,68.25,68.15,68.2,446538.0,60.1939,60.2292,60.1409,60.185,446538.0
2022-02-01 15:00:00,68.2,68.32,68.19,68.28,863126.0,60.185,60.2909,60.1762,60.2556,863126.0
2022-02-01 15:10:00,68.27,68.3,68.14,68.22,675827.0,60.2468,60.2733,60.1321,60.2027,675827.0
2022-02-01 15:20:00,68.23,68.28,68.1,68.13,722524.0,60.2115,60.2556,60.0968,60.1233,722524.0
2022-02-01 15:30:00,68.13,68.21,68.1,68.11,1141107.0,60.1233,60.1939,60.0968,60.1056,1141107.0
2022-02-01 15:40:00,68.11,68.24,68.07,68.23,1273904.0,60.1056,60.2203,60.0703,60.2115,1273904.0
2022-02-01 15:50:00,68.24,68.43,68.21,68.23,3650795.0,60.2203,60.388,60.1939,60.2115,3650795.0
2022-02-02 09:30:00,67.92,68.17,67.49,67.63,2685050.0,59.9379,60.1586,59.5585,59.682,2685050.0
2022-02-02 09:40:00,67.63,67.82,67.37,67.53,1878579.0,59.682,59.8497,59.4526,59.5938,1878579.0
2022-02-02 09:50:00,67.52,67.73,67.22,67.23,1442478.0,59.5849,59.7703,59.3202,59.329,1442478.0
2022-02-02 10:00:00,67.24,67.44,67.16,67.17,1284589.0,59.3379,59.5144,59.2673,59.2761,1284589.0
2022-02-02 10:10:00,67.16,67.43,67.08,67.28,1086258.0,59.2673,59.5055,59.1967,59.3732,1086258.0
2022-02-02 10:20:00,67.28,67.53,67.21,67.23,861068.0,59.3732,59.5938,59.3114,59.329,861068.0
2022-02-02 10:30:00,67.24,67.59,67.18,67.38,1097164.0,59.3379,59.6467,59.2849,59.4614,1097164.0
2022-02-02 10:40:00,67.39,67.79,67.21,67.72,896982.0,59.4702,59.8232,59.3114,59.7614,896982.0
2022-02-02 10:50:00,67.72,67.91,67.69,67.88,942694.0,59.7614,59.9291,59.735,59.9026,942694.0
2022-02-02 11:00:00,67.87,67.89,67.54,67.58,967380.0,59.8938,59.9115,59.6026,59.6379,967380.0
2022-02-02 11:10:00,67.58,67.69,67.36,67.37,751630.0,59.6379,59.735,59.4438,59.4526,751630.0
2022-02-02 11:20:00,67.37,67.63,67.36,67.63,654356.0,59.4526,59.682,59.4438,59.682,654356.0
2022-02-02 11:30:00,67.63,67.67,67.49,67.57,528353.0,59.682,59.7173,59.5585,59.6291,528353.0
2022-02-02 11:40:00,67.58,67.86,67.56,67.75,514785.0,59.6379,59.885,59.6202,59.7879,514785.0
2022-02-02 11:50:00,67.75,67.87,67.71,67.87,417442.0,59.7879,59.8938,59.7526,59.8938,417442.0
2022-02-02 12:00:00,67.86,67.97,67.79,67.9,477998.0,59.885,59.9821,59.8232,59.9203,477998.0
2022-02-02 12:10:00,67.9,68.05,67.88,67.98,612200.0,59.9203,60.0527,59.9026,59.9909,612200.0
2022-02-02 12:20:00,67.98,68.01,67.87,67.96,326959.0,59.9909,60.0174,59.8938,59.9732,326959.0
2022-02-02 12:30:00,67.96,67.98,67.87,67.92,365085.0,59.9732,59.9909,59.8938,59.9379,365085.0
2022-02-02 12:40:00,67.91,67.93,67.77,67.78,410720.0,59.9291,59.9468,59.8056,59.8144,410720.0
2022-02-02 12:50:00,67.78,67.9,67.74,67.89,282890.0,59.8144,59.9203,59.7791,59.9115,282890.0
2022-02-02 13:00:00,67.89,68.03,67.86,67.91,362835.0,59.9115,60.035,59.885,59.9291,362835.0
2022-02-02 13:10:00,67.92,68.14,67.9,68.1,364439.0,59.9379,60.1321,59.9203,60.0968,364439.0
2022-02-02 13:20:00,68.11,68.13,67.83,67.93,376562.0,60.1056,60.1233,59.8585,59.9468,376562.0
2022-02-02 13:30:00,67.92,68.14,67.91,68.11,322454.0,59.9379,60.1321,59.9291,60.1056,322454.0
2022-02-02 13:40:00,68.11,68.23,68.07,68.15,443222.0,60.1056,60.2115,60.0703,60.1409,443222.0
2022-02-02 13:50:00,68.14,68.23,68.13,68.2,439339.0,60.1321,60.2115,60.1233,60.185,439339.0
2022-02-02 14:00:00,68.19,68.21,68.12,68.14,268906.0,60.1762,60.1939,60.1144,60.1321,268906.0
2022-02-02 14:10:00,68.15,68.22,68.06,68.18,444901.0,60.1409,60.2027,60.0615,60.1674,444901.0
2022-02-02 14:20:00,68.17,68.28,68.11,68.27,437621.0,60.1586,60.2556,60.1056,60.2468,437621.0
2022-02-02 14:30:00,68.27,68.4,68.26,68.39,507872.0,60.2468,60.3615,60.238,60.3527,507872.0
2022-02-02 14:40:00,68.4,68.48,68.39,68.44,683281.0,60.3615,60.4321,60.3527,60.3968,683281.0
2022-02-02 14:50:00,68.45,68.5,68.3,68.34,729509.0,60.4057,60.4498,60.2733,60.3086,729509.0
2022-02-02 15:00:00,68.34,68.38,68.27,68.32,436962.0,60.3086,60.3439,60.2468,60.2909,436962.0
2022-02-02 15:10:00,68.33,68.44,68.25,68.42,554996.0,60.2998,60.3968,60.2292,60.3792,554996.0
2022-02-02 15:20:00,68.43,68.49,68.36,68.49,718027.0,60.388,60.441,60.3262,60.441,718027.0
2022-02-02 15:30:00,68.49,68.55,68.43,68.46,809581.0,60.441,60.4939,60.388,60.4145,809581.0
2022-02-02 15:40:00,68.46,68.62,68.44,68.57,987544.0,60.4145,60.5557,60.3968,60.5116,987544.0
2022-02-02 15:50:00,68.58,68.61,68.43,68.48,1904232.0,60.5204,60.5469,60.388,60.4321,1904232.0
2022-02-03 09:30:00,68.21,68.28,67.62,67.88,2236047.0,60.1939,60.2556,59.6732,59.9026,2236047.0
2022-02-03 09:40:00,67.88,68.11,67.69,67.82,1889853.0,59.9026,60.1056,59.735,59.8497,1889853.0
2022-02-03 09:50:00,67.82,67.89,67.53,67.53,1375054.0,59.8497,59.9115,59.5938,59.5938,1375054.0
2022-02-03 10:00:00,67.53,67.76,67.42,67.57,1062188.0,59.5938,59.7967,59.4967,59.6291,1062188.0
2022-02-03 10:10:00,67.56,67.86,67.38,67.76,850056.0,59.6202,59.885,59.4614,59.7967,850056.0
2022-02-03 10:20:00,67.77,67.83,67.5,67.66,616900.0,59.8056,59.8585,59.5673,59.7085,616900.0
2022-02-03 10:30:00,67.66,67.72,67.4,67.53,644913.0,59.7085,59.7614,59.4791,59.5938,644913.0
2022-02-03 10:40:00,67.53,67.84,67.53,67.75,563788.0,59.5938,59.8673,59.5938,59.7879,563788.0
2022-02-03 10:50:00,67.75,67.99,67.75,67.88,726331.0,59.7879,59.9997,59.7879,59.9026,726331.0
2022-02-03 11:00:00,67.88,67.92,67.69,67.88,560243.0,59.9026,59.9379,59.735,59.9026,560243.0
2022-02-03 11:10:00,67.87,67.95,67.73,67.74,419090.0,59.8938,59.9644,59.7703,59.7791,419090.0
2022-02-03 11:20:00,67.73,67.76,67.63,67.7,455894.0,59.7703,59.7967,59.682,59.7438,455894.0
2022-02-03 11:30:00,67.7,67.81,67.49,67.52,356052.0,59.7438,59.8409,59.5585,59.5849,356052.0
2022-02-03 11:40:00,67.53,67.56,67.35,67.47,646726.0,59.5938,59.6202,59.4349,59.5408,646726.0
2022-02-03 11:50:00,67.48,67.56,67.45,67.47,406368.0,59.5496,59.6202,59.5232,59.5408,406368.0
2022-02-03 12:00:00,67.48,67.59,67.42,67.5,462920.0,59.5496,59.6467,59.4967,59.5673,462920.0
2022-02-03 12:10:00,67.49,67.49,67.3,67.32,297767.0,59.5585,59.5585,59.3908,59.4085,297767.0
2022-02-03 12:20:00,67.31,67.43,67.29,67.39,481268.0,59.3996,59.5055,59.382,59.4702,481268.0
2022-02-03 12:30:00,67.38,67.51,67.35,67.5,418916.0,59.4614,59.5761,59.4349,59.5673,418916.0
2022-02-03 12:40:00,67.51,67.52,67.21,67.27,300220.0,59.5761,59.5849,59.3114,59.3643,300220.0
2022-02-03 12:50:00,67.27,67.36,67.19,67.27,419981.0,59.3643,59.4438,59.2937,59.3643,419981.0
2022-02-03 13:00:00,67.26,67.28,67.1,67.14,505905.0,59.3555,59.3732,59.2143,59.2496,505905.0
2022-02-03 13:10:00,67.13,67.36,67.11,67.29,323576.0,59.2408,59.4438,59.2231,59.382,323576.0
2022-02-03 13:20:00,67.29,67.58,67.28,67.45,729584.0,59.382,59.6379,59.3732,59.5232,729584.0
2022-02-03 13:30:00,67.45,67.67,67.44,67.61,586530.0,59.5232,59.7173,59.5144,59.6644,586530.0
2022-02-03 13:40:00,67.62,67.72,67.62,67.67,430415.0,59.6732,59.7614,59.6732,59.7173,430415.0
2022-02-03 13:50:00,67.68,67.87,67.68,67.86,446633.0,59.7261,59.8938,59.7261,59.885,446633.0
2022-02-03 14:00:00,67.85,68.14,67.84,68.14,831974.0,59.8762,60.1321,59.8673,60.1321,831974.0
2022-02-03 14:10:00,68.15,68.29,68.11,68.28,806411.0,60.1409,60.2645,60.1056,60.2556,806411.0
2022-02-03 14:20:00,68.28,68.35,68.06,68.09,997426.0,60.2556,60.3174,60.0615,60.088,997426.0
2022-02-03 14:30:00,68.08,68.09,67.92,67.92,717305.0,60.0791,60.088,59.9379,59.9379,717305.0
2022-02-03 14:40:00,67.92,67.95,67.75,67.91,580566.0,59.9379,59.9644,59.7879,59.9291,580566.0
2022-02-03 14:50:00,67.89,67.98,67.84,67.95,459419.0,59.9115,59.9909,59.8673,59.9644,459419.0
2022-02-03 15:00:00,67.94,67.97,67.71,67.73,599155.0,59.9556,59.9821,59.7526,59.7703,599155.0
2022-02-03 15:10:00,67.72,67.9,67.72,67.85,648464.0,59.7614,59.9203,59.7614,59.8762,648464.0
2022-02-03 15:20:00,67.84,68.01,67.84,67.94,571885.0,59.8673,60.0174,59.8673,59.9556,571885.0
2022-02-03 15:30:00,67.94,67.97,67.77,67.81,806102.0,59.9556,59.9821,59.8056,59.8409,806102.0
2022-02-03 15:40:00,67.81,67.92,67.72,67.78,731431.0,59.8409,59.9379,59.7614,59.8144,731431.0
2022-02-03 15:50:00,67.78,67.96,67.71,67.81,2057781.0,59.8144,59.9732,59.7526,59.8409,2057781.0
2022-02-04 09:30:00,68.7,69.44,68.54,69.42,2742878.0,60.6263,61.2793,60.4851,61.2617,2742878.0
2022-02-04 09:40:00,69.42,69.66,69.3,69.37,1682056.0,61.2617,61.4735,61.1558,61.2175,1682056.0
2022-02-04 09:50:00,69.36,69.51,69.16,69.46,1043165.0,61.2087,61.3411,61.0322,61.297,1043165.0
2022-02-04 10:00:00,69.46,69.82,69.46,69.72,1432224.0,61.297,61.6146,61.297,61.5264,1432224.0
2022-02-04 10:10:00,69.73,70.0,69.6,69.86,1074944.0,61.5352,61.7735,61.4205,61.6499,1074944.0
2022-02-04 10:20:00,69.86,69.9,69.38,69.4,807534.0,61.6499,61.6852,61.2264,61.244,807534.0
2022-02-04 10:30:00,69.39,69.53,68.87,68.98,1141045.0,61.2352,61.3587,60.7763,60.8734,1141045.0
2022-02-04 10:40:00,68.99,69.01,68.66,68.68,1362479.0,60.8822,60.8998,60.591,60.6086,1362479.0
2022-02-04 10:50:00,68.69,68.94,68.66,68.77,1391288.0,60.6174,60.8381,60.591,60.688,1391288.0
2022-02-04 11:00:00,68.77,68.98,68.71,68.93,870424.0,60.688,60.8734,60.6351,60.8292,870424.0
2022-02-04 11:10:00,68.94,68.96,68.62,68.75,761590.0,60.8381,60.8557,60.5557,60.6704,761590.0
2022-02-04 11:20:00,68.74,69.1,68.72,69.02,653515.0,60.6616,60.9793,60.6439,60.9087,653515.0
2022-02-04 11:30:00,69.02,69.11,68.77,69.09,876621.0,60.9087,60.9881,60.688,60.9704,876621.0
2022-02-04 11:40:00,69.09,69.27,69.07,69.09,790055.0,60.9704,61.1293,60.9528,60.9704,790055.0
2022-02-04 11:50:00,69.09,69.24,69.06,69.06,822033.0,60.9704,61.1028,60.944,60.944,822033.0
2022-02-04 12:00:00,69.06,69.12,68.95,69.02,658043.0,60.944,60.9969,60.8469,60.9087,658043.0
2022-02-04 12:10:00,69.02,69.13,68.89,68.95,581906.0,60.9087,61.0057,60.7939,60.8469,581906.0
2022-02-04 12:20:00,68.94,69.15,68.88,69.11,399711.0,60.8381,61.0234,60.7851,60.9881,399711.0
2022-02-04 12:30:00,69.12,69.18,69.04,69.1,481048.0,60.9969,61.0499,60.9263,60.9793,481048.0
2022-02-04 12:40:00,69.1,69.13,68.87,68.88,413677.0,60.9793,61.0057,60.7763,60.7851,413677.0
2022-02-04 12:50:00,68.88,68.92,68.81,68.87,404046.0,60.7851,60.8204,60.7233,60.7763,404046.0
2022-02-04 13:00:00,68.88,69.11,68.87,69.1,537904.0,60.7851,60.9881,60.7763,60.9793,537904.0
2022-02-04 13:10:00,69.09,69.14,68.95,68.99,471644.0,60.9704,61.0146,60.8469,60.8822,471644.0
2022-02-04 13:20:00,68.99,69.11,68.97,69.05,455167.0,60.8822,60.9881,60.8645,60.9351,455167.0
2022-02-04 13:30:00,69.06,69.16,69.01,69.16,475501.0,60.944,61.0322,60.8998,61.0322,475501.0
2022-02-04 13:40:00,69.16,69.25,69.1,69.25,564305.0,61.0322,61.1116,60.9793,61.1116,564305.0
2022-02-04 13:50:00,69.26,69.38,69.22,69.37,1356606.0,61.1205,61.2264,61.0852,61.2175,1356606.0
2022-02-04 14:00:00,69.37,69.38,69.2,69.24,626004.0,61.2175,61.2264,61.0675,61.1028,626004.0
2022-02-04 14:10:00,69.24,69.25,69.08,69.08,377709.0,61.1028,61.1116,60.9616,60.9616,377709.0
2022-02-04 14:20:00,69.08,69.19,69.06,69.15,497962.0,60.9616,61.0587,60.944,61.0234,497962.0
2022-02-04 14:30:00,69.15,69.2,68.98,69.16,539321.0,61.0234,61.0675,60.8734,61.0322,539321.0
2022-02-04 14:40:00,69.16,69.21,69.06,69.15,456414.0,61.0322,61.0763,60.944,61.0234,456414.0
2022-02-04 14:50:00,69.15,69.23,69.13,69.22,332395.0,61.0234,61.094,61.0057,61.0852,332395.0
2022-02-04 15:00:00,69.23,69.3,69.18,69.27,631567.0,61.094,61.1558,61.0499,61.1293,631567.0
2022-02-04 15:10:00,69.27,69.4,69.26,69.3,734147.0,61.1293,61.244,61.1205,61.1558,734147.0
2022-02-04 15:20:00,69.29,69.44,69.22,69.39,548786.0,61.1469,61.2793,61.0852,61.2352,548786.0
2022-02-04 15:30:00,69.39,69.48,69.3,69.31,830037.0,61.2352,61.3146,61.1558,61.1646,830037.0
2022-02-04 15:40:00,69.31,69.4,69.1,69.18,3925599.0,61.1646,61.244,60.9793,61.0499,3925599.0
2022-02-04 15:50:00,69.18,69.29,68.87,68.89,2389127.0,61.0499,61.1469,60.7763,60.7939,2389127.0
2022-02-07 09:30:00,68.57,68.61,68.05,68.4,2204275.0,60.5116,60.5469,60.0527,60.3615,2204275.0
2022-02-07 09:40:00,68.41,68.87,68.3,68.83,1304355.0,60.3704,60.7763,60.2733,60.741,1304355.0
2022-02-07 09:50:00,68.84,69.24,68.78,69.24,1663718.0,60.7498,61.1028,60.6969,61.1028,1663718.0
2022-02-07 10:00:00,69.25,69.32,69.06,69.17,1122920.0,61.1116,61.1734,60.944,61.041,1122920.0
2022-02-07 10:10:00,69.18,69.36,69.06,69.36,874430.0,61.0499,61.2087,60.944,61.2087,874430.0
2022-02-07 10:20:00,69.36,69.66,69.32,69.49,807846.0,61.2087,61.4735,61.1734,61.3234,807846.0
2022-02-07 10:30:00,69.48,69.72,69.41,69.52,703214.0,61.3146,61.5264,61.2528,61.3499,703214.0
2022-02-07 10:40:00,69.52,69.8,69.38,69.77,1122809.0,61.3499,61.597,61.2264,61.5705,1122809.0
2022-02-07 10:50:00,69.76,69.81,69.64,69.74,823410.0,61.5617,61.6058,61.4558,61.5441,823410.0
2022-02-07 11:00:00,69.74,69.85,69.56,69.84,649368.0,61.5441,61.6411,61.3852,61.6323,649368.0
2022-02-07 11:10:00,69.84,70.0,69.84,69.98,773075.0,61.6323,61.7735,61.6323,61.7558,773075.0
2022-02-07 11:20:00,69.99,70.09,69.83,70.0,997686.0,61.7647,61.8529,61.6235,61.7735,997686.0
2022-02-07 11:30:00,70.0,70.02,69.61,69.67,778852.0,61.7735,61.7911,61.4293,61.4823,778852.0
2022-02-07 11:40:00,69.68,69.74,69.49,69.63,554808.0,61.4911,61.5441,61.3234,61.447,554808.0
2022-02-07 11:50:00,69.62,69.73,69.49,69.7,537431.0,61.4382,61.5352,61.3234,61.5088,537431.0
2022-02-07 12:00:00,69.69,69.74,69.39,69.4,383322.0,61.4999,61.5441,61.2352,61.244,383322.0
2022-02-07 12:10:00,69.41,69.58,69.28,69.53,574109.0,61.2528,61.4029,61.1381,61.3587,574109.0
2022-02-07 12:20:00,69.52,69.59,69.4,69.49,311969.0,61.3499,61.4117,61.244,61.3234,311969.0
2022-02-07 12:30:00,69.49,69.7,69.39,69.57,448429.0,61.3234,61.5088,61.2352,61.394,448429.0
2022-02-07 12:40:00,69.57,69.79,69.57,69.75,420045.0,61.394,61.5882,61.394,61.5529,420045.0
2022-02-07 12:50:00,69.74,69.79,69.67,69.71,389074.0,61.5441,61.5882,61.4823,61.5176,389074.0
2022-02-07 13:00:00,69.72,69.89,69.72,69.83,427407.0,61.5264,61.6764,61.5264,61.6235,427407.0
2022-02-07 13:10:00,69.84,69.91,69.79,69.83,551481.0,61.6323,61.6941,61.5882,61.6235,551481.0
2022-02-07 13:20:00,69.83,69.86,69.64,69.67,341340.0,61.6235,61.6499,61.4558,61.4823,341340.0
2022-02-07 13:30:00,69.67,69.86,69.67,69.85,400831.0,61.4823,61.6499,61.4823,61.6411,400831.0
2022-02-07 13:40:00,69.86,69.94,69.75,69.81,306863.0,61.6499,61.7205,61.5529,61.6058,306863.0
2022-02-07 13:50:00,69.8,69.92,69.78,69.89,427130.0,61.597,61.7029,61.5793,61.6764,427130.0
2022-02-07 14:00:00,69.88,69.97,69.84,69.91,376950.0,61.6676,61.747,61.6323,61.6941,376950.0
2022-02-07 14:10:00,69.92,70.04,69.87,70.03,393186.0,61.7029,61.8088,61.6588,61.8,393186.0
2022-02-07 14:20:00,70.03,70.08,69.96,70.08,413544.0,61.8,61.8441,61.7382,61.8441,413544.0
2022-02-07 14:30:00,70.07,70.15,70.03,70.07,400732.0,61.8353,61.9059,61.8,61.8353,400732.0
2022-02-07 14:40:00,70.06,70.18,70.04,70.13,420591.0,61.8264,61.9323,61.8088,61.8882,420591.0
2022-02-07 14:50:00,70.13,70.26,70.13,70.2,383449.0,61.8882,62.0029,61.8882,61.95,383449.0
2022-02-07 15:00:00,70.2,70.28,70.1,70.2,876886.0,61.95,62.0206,61.8617,61.95,876886.0
2022-02-07 15:10:00,70.2,70.37,70.17,70.31,764952.0,61.95,62.1,61.9235,62.0471,764952.0
2022-02-07 15:20:00,70.31,70.43,70.26,70.3,701681.0,62.0471,62.153,62.0029,62.0382,701681.0
2022-02-07 15:30:00,70.3,70.36,70.1,70.13,1052945.0,62.0382,62.0912,61.8617,61.8882,1052945.0
2022-02-07 15:40:00,70.13,70.13,69.82,69.84,1114196.0,61.8882,61.8882,61.6146,61.6323,1114196.0
2022-02-07 15:50:00,69.84,70.04,69.66,69.77,2571845.0,61.6323,61.8088,61.4735,61.5705,2571845.0
2022-02-08 09:30:00,69.57,69.71,69.01,69.16,2486394.0,61.394,61.5176,60.8998,61.0322,2486394.0
2022-02-08 09:40:00,69.15,69.28,68.67,68.69,2172123.0,61.0234,61.1381,60.5998,60.6174,2172123.0
2022-02-08 09:50:00,68.68,68.68,68.02,68.14,1928443.0,60.6086,60.6086,60.0262,60.1321,1928443.0
2022-02-08 10:00:00,68.14,68.3,67.92,68.12,1653413.0,60.1321,60.2733,59.9379,60.1144,1653413.0
2022-02-08 10:10:00,68.12,68.67,68.06,68.52,1614005.0,60.1144,60.5998,60.0615,60.4674,1614005.0
2022-02-08 10:20:00,68.51,68.65,68.4,68.47,1113997.0,60.4586,60.5821,60.3615,60.4233,1113997.0
2022-02-08 10:30:00,68.47,68.72,68.44,68.59,834160.0,60.4233,60.6439,60.3968,60.5292,834160.0
2022-02-08 10:40:00,68.59,68.65,68.31,68.61,896800.0,60.5292,60.5821,60.2821,60.5469,896800.0
2022-02-08 10:50:00,68.6,68.6,68.1,68.13,1017336.0,60.538,60.538,60.0968,60.1233,1017336.0
2022-02-08 11:00:00,68.14,68.23,67.82,67.85,1207284.0,60.1321,60.2115,59.8497,59.8762,1207284.0
2022-02-08 11:10:00,67.85,68.25,67.82,68.22,1534109.0,59.8762,60.2292,59.8497,60.2027,1534109.0
2022-02-08 11:20:00,68.22,68.25,67.98,68.03,662197.0,60.2027,60.2292,59.9909,60.035,662197.0
2022-02-08 11:30:00,68.03,68.14,67.88,68.09,983614.0,60.035,60.1321,59.9026,60.088,983614.0
2022-02-08 11:40:00,68.09,68.22,67.98,68.22,887904.0,60.088,60.2027,59.9909,60.2027,887904.0
2022-02-08 11:50:00,68.23,68.23,68.11,68.11,550520.0,60.2115,60.2115,60.1056,60.1056,550520.0
2022-02-08 12:00:00,68.11,68.22,68.05,68.17,430731.0,60.1056,60.2027,60.0527,60.1586,430731.0
2022-02-08 12:10:00,68.17,68.36,68.01,68.02,672646.0,60.1586,60.3262,60.0174,60.0262,672646.0
2022-02-08 12:20:00,68.02,68.28,68.01,68.21,441391.0,60.0262,60.2556,60.0174,60.1939,441391.0
2022-02-08 12:30:00,68.2,68.36,68.16,68.19,439478.0,60.185,60.3262,60.1497,60.1762,439478.0
2022-02-08 12:40:00,68.18,68.29,68.16,68.23,678299.0,60.1674,60.2645,60.1497,60.2115,678299.0
2022-02-08 12:50:00,68.23,68.36,68.2,68.33,336541.0,60.2115,60.3262,60.185,60.2998,336541.0
2022-02-08 13:00:00,68.33,68.46,68.31,68.37,486561.0,60.2998,60.4145,60.2821,60.3351,486561.0
2022-02-08 13:10:00,68.37,68.54,68.36,68.48,697092.0,60.3351,60.4851,60.3262,60.4321,697092.0
2022-02-08 13:20:00,68.48,68.5,68.33,68.4,459293.0,60.4321,60.4498,60.2998,60.3615,459293.0
2022-02-08 13:30:00,68.4,68.46,68.34,68.36,603323.0,60.3615,60.4145,60.3086,60.3262,603323.0
2022-02-08 13:40:00,68.37,68.44,68.34,68.42,433776.0,60.3351,60.3968,60.3086,60.3792,433776.0
2022-02-08 13:50:00,68.43,68.46,68.35,68.42,281569.0,60.388,60.4145,60.3174,60.3792,281569.0
2022-02-08 14:00:00,68.42,68.5,68.4,68.46,371207.0,60.3792,60.4498,60.3615,60.4145,371207.0
2022-02-08 14:10:00,68.46,68.5,68.36,68.42,348903.0,60.4145,60.4498,60.3262,60.3792,348903.0
2022-02-08 14:20:00,68.42,68.45,68.27,68.34,931608.0,60.3792,60.4057,60.2468,60.3086,931608.0
2022-02-08 14:30:00,68.34,68.36,68.07,68.08,572838.0,60.3086,60.3262,60.0703,60.0791,572838.0
2022-02-08 14:40:00,68.08,68.11,67.8,67.87,941221.0,60.0791,60.1056,59.832,59.8938,941221.0
2022-02-08 14:50:00,67.87,68.09,67.85,68.02,645895.0,59.8938,60.088,59.8762,60.0262,645895.0
2022-02-08 15:00:00,68.02,68.1,67.93,68.0,514136.0,60.0262,60.0968,59.9468,60.0085,514136.0
2022-02-08 15:10:00,68.0,68.2,67.99,68.11,630066.0,60.0085,60.185,59.9997,60.1056,630066.0
2022-02-08 15:20:00,68.1,68.12,67.97,68.04,560858.0,60.0968,60.1144,59.9821,60.0438,560858.0
2022-02-08 15:30:00,68.03,68.32,68.03,68.27,614481.0,60.035,60.2909,60.035,60.2468,614481.0
2022-02-08 15:40:00,68.27,68.35,68.19,68.23,1001249.0,60.2468,60.3174,60.1762,60.2115,1001249.0
2022-02-08 15:50:00,68.24,68.42,68.2,68.29,1542222.0,60.2203,60.3792,60.185,60.2645,1542222.0
2022-02-09 09:30:00,68.44,69.05,68.27,68.46,2510226.0,60.3968,60.9351,60.2468,60.4145,2510226.0
2022-02-09 09:40:00,68.47,69.03,68.47,68.89,1825687.0,60.4233,60.9175,60.4233,60.7939,1825687.0
2022-02-09 09:50:00,68.89,69.0,68.78,68.94,2031994.0,60.7939,60.891,60.6969,60.8381,2031994.0
2022-02-09 10:00:00,68.95,69.05,68.77,68.93,911917.0,60.8469,60.9351,60.688,60.8292,911917.0
2022-02-09 10:10:00,68.94,69.19,68.85,69.05,989937.0,60.8381,61.0587,60.7586,60.9351,989937.0
2022-02-09 10:20:00,69.05,69.1,68.89,69.09,854966.0,60.9351,60.9793,60.7939,60.9704,854966.0
2022-02-09 10:30:00,69.09,69.38,69.07,69.11,1478206.0,60.9704,61.2264,60.9528,60.9881,1478206.0
2022-02-09 10:40:00,69.11,69.24,68.86,68.98,723916.0,60.9881,61.1028,60.7675,60.8734,723916.0
2022-02-09 10:50:00,68.98,69.13,68.96,69.03,806219.0,60.8734,61.0057,60.8557,60.9175,806219.0
2022-02-09 11:00:00,69.03,69.05,68.83,68.9,708496.0,60.9175,60.9351,60.741,60.8028,708496.0
2022-02-09 11:10:00,68.9,69.11,68.87,69.1,593212.0,60.8028,60.9881,60.7763,60.9793,593212.0
2022-02-09 11:20:00,69.09,69.11,68.92,68.96,564751.0,60.9704,60.9881,60.8204,60.8557,564751.0
2022-02-09 11:30:00,68.96,68.98,68.81,68.94,609627.0,60.8557,60.8734,60.7233,60.8381,609627.0
2022-02-09 11:40:00,68.95,68.99,68.85,68.92,329734.0,60.8469,60.8822,60.7586,60.8204,329734.0
2022-02-09 11:50:00,68.92,68.97,68.74,68.75,800517.0,60.8204,60.8645,60.6616,60.6704,800517.0
2022-02-09 12:00:00,68.75,68.82,68.66,68.69,650621.0,60.6704,60.7322,60.591,60.6174,650621.0
2022-02-09 12:10:00,68.7,68.86,68.62,68.85,626348.0,60.6263,60.7675,60.5557,60.7586,626348.0
2022-02-09 12:20:00,68.85,68.86,68.75,68.82,1833684.0,60.7586,60.7675,60.6704,60.7322,1833684.0
2022-02-09 12:30:00,68.83,68.83,68.68,68.8,439320.0,60.741,60.741,60.6086,60.7145,439320.0
2022-02-09 12:40:00,68.8,68.91,68.78,68.78,349318.0,60.7145,60.8116,60.6969,60.6969,349318.0
2022-02-09 12:50:00,68.78,68.81,68.66,68.74,369675.0,60.6969,60.7233,60.591,60.6616,369675.0
2022-02-09 13:00:00,68.74,68.81,68.62,68.67,716701.0,60.6616,60.7233,60.5557,60.5998,716701.0
2022-02-09 13:10:00,68.68,68.7,68.51,68.57,596518.0,60.6086,60.6263,60.4586,60.5116,596518.0
2022-02-09 13:20:00,68.57,68.71,68.53,68.69,515784.0,60.5116,60.6351,60.4763,60.6174,515784.0
2022-02-09 13:30:00,68.68,68.69,68.59,68.66,376645.0,60.6086,60.6174,60.5292,60.591,376645.0
2022-02-09 13:40:00,68.66,68.76,68.62,68.71,411171.0,60.591,60.6792,60.5557,60.6351,411171.0
2022-02-09 13:50:00,68.71,68.78,68.68,68.71,490278.0,60.6351,60.6969,60.6086,60.6351,490278.0
2022-02-09 14:00:00,68.72,68.75,68.66,68.73,375344.0,60.6439,60.6704,60.591,60.6527,375344.0
2022-02-09 14:10:00,68.72,68.84,68.67,68.83,302838.0,60.6439,60.7498,60.5998,60.741,302838.0
2022-02-09 14:20:00,68.82,68.94,68.82,68.85,621652.0,60.7322,60.8381,60.7322,60.7586,621652.0
2022-02-09 14:30:00,68.84,68.94,68.83,68.89,419162.0,60.7498,60.8381,60.741,60.7939,419162.0
2022-02-09 14:40:00,68.88,68.9,68.77,68.77,471564.0,60.7851,60.8028,60.688,60.688,471564.0
2022-02-09 14:50:00,68.78,68.78,68.61,68.65,389900.0,60.6969,60.6969,60.5469,60.5821,389900.0
2022-02-09 15:00:00,68.64,68.74,68.61,68.63,454053.0,60.5733,60.6616,60.5469,60.5645,454053.0
2022-02-09 15:10:00,68.63,68.74,68.62,68.7,369510.0,60.5645,60.6616,60.5557,60.6263,369510.0
2022-02-09 15:20:00,68.7,68.77,68.68,68.76,456052.0,60.6263,60.688,60.6086,60.6792,456052.0
2022-02-09 15:30:00,68.75,68.8,68.71,68.77,767601.0,60.6704,60.7145,60.6351,60.688,767601.0
2022-02-09 15:40:00,68.77,68.79,68.68,68.73,778173.0,60.688,60.7057,60.6086,60.6527,778173.0
2022-02-09 15:50:00,68.73,68.89,68.73,68.84,1802165.0,60.6527,60.7939,60.6527,60.7498,1802165.0
2022-02-10 09:30:00,68.51,69.67,68.51,69.59,2139846.0,60.4586,61.4823,60.4586,61.4117,2139846.0
2022-02-10 09:40:00,69.59,69.73,69.46,69.6,1546432.0,61.4117,61.5352,61.297,61.4205,1546432.0
2022-02-10 09:50:00,69.61,69.74,69.18,69.25,1181137.0,61.4293,61.5441,61.0499,61.1116,1181137.0
2022-02-10 10:00:00,69.25,69.57,69.22,69.52,848918.0,61.1116,61.394,61.0852,61.3499,848918.0
2022-02-10 10:10:00,69.53,69.64,69.29,69.43,944675.0,61.3587,61.4558,61.1469,61.2705,944675.0
2022-02-10 10:20:00,69.42,69.59,69.34,69.49,556567.0,61.2617,61.4117,61.1911,61.3234,556567.0
2022-02-10 10:30:00,69.5,69.68,69.47,69.67,712992.0,61.3323,61.4911,61.3058,61.4823,712992.0
2022-02-10 10:40:00,69.66,69.69,69.36,69.51,935063.0,61.4735,61.4999,61.2087,61.3411,935063.0
2022-02-10 10:50:00,69.51,69.56,69.28,69.46,800460.0,61.3411,61.3852,61.1381,61.297,800460.0
2022-02-10 11:00:00,69.46,69.59,69.37,69.48,615563.0,61.297,61.4117,61.2175,61.3146,615563.0
2022-02-10 11:10:00,69.49,69.53,69.23,69.29,685293.0,61.3234,61.3587,61.094,61.1469,685293.0
2022-02-10 11:20:00,69.29,69.44,69.26,69.39,508073.0,61.1469,61.2793,61.1205,61.2352,508073.0
2022-02-10 11:30:00,69.39,69.54,69.34,69.51,599222.0,61.2352,61.3676,61.1911,61.3411,599222.0
2022-02-10 11:40:00,69.5,69.67,69.47,69.63,647826.0,61.3323,61.4823,61.3058,61.447,647826.0
2022-02-10 11:50:00,69.62,69.63,69.51,69.58,493015.0,61.4382,61.447,61.3411,61.4029,493015.0
2022-02-10 12:00:00,69.58,69.62,69.41,69.55,518566.0,61.4029,61.4382,61.2528,61.3764,518566.0
2022-02-10 12:10:00,69.54,69.58,69.37,69.42,404913.0,61.3676,61.4029,61.2175,61.2617,404913.0
2022-02-10 12:20:00,69.42,69.43,69.32,69.4,647610.0,61.2617,61.2705,61.1734,61.244,647610.0
2022-02-10 12:30:00,69.41,69.45,69.28,69.35,399089.0,61.2528,61.2881,61.1381,61.1999,399089.0
2022-02-10 12:40:00,69.35,69.35,68.98,69.12,2327146.0,61.1999,61.1999,60.8734,60.9969,2327146.0
2022-02-10 12:50:00,69.13,69.18,69.0,69.02,950169.0,61.0057,61.0499,60.891,60.9087,950169.0
2022-02-10 13:00:00,69.02,69.07,68.9,68.95,819166.0,60.9087,60.9528,60.8028,60.8469,819166.0
2022-02-10 13:10:00,68.96,69.0,68.59,68.61,733964.0,60.8557,60.891,60.5292,60.5469,733964.0
2022-02-10 13:20:00,68.62,68.89,68.62,68.74,696782.0,60.5557,60.7939,60.5557,60.6616,696782.0
2022-02-10 13:30:00,68.73,68.78,68.36,68.45,900922.0,60.6527,60.6969,60.3262,60.4057,900922.0
2022-02-10 13:40:00,68.45,68.65,68.44,68.53,644752.0,60.4057,60.5821,60.3968,60.4763,644752.0
2022-02-10 13:50:00,68.54,68.63,68.48,68.63,516678.0,60.4851,60.5645,60.4321,60.5645,516678.0
2022-02-10 14:00:00,68.62,68.63,68.34,68.58,578502.0,60.5557,60.5645,60.3086,60.5204,578502.0
2022-02-10 14:10:00,68.58,68.61,68.3,68.33,574424.0,60.5204,60.5469,60.2733,60.2998,574424.0
2022-02-10 14:20:00,68.33,68.64,68.32,68.59,524390.0,60.2998,60.5733,60.2909,60.5292,524390.0
2022-02-10 14:30:00,68.58,68.72,68.56,68.61,331990.0,60.5204,60.6439,60.5027,60.5469,331990.0
2022-02-10 14:40:00,68.62,68.75,68.58,68.64,520576.0,60.5557,60.6704,60.5204,60.5733,520576.0
2022-02-10 14:50:00,68.64,68.66,68.46,68.5,523783.0,60.5733,60.591,60.4145,60.4498,523783.0
2022-02-10 15:00:00,68.51,68.64,68.39,68.6,748120.0,60.4586,60.5733,60.3527,60.538,748120.0
2022-02-10 15:10:00,68.61,68.7,68.47,68.51,536187.0,60.5469,60.6263,60.4233,60.4586,536187.0
2022-02-10 15:20:00,68.52,68.6,68.34,68.35,749392.0,60.4674,60.538,60.3086,60.3174,749392.0
2022-02-10 15:30:00,68.34,68.37,68.19,68.27,1048021.0,60.3086,60.3351,60.1762,60.2468,1048021.0
2022-02-10 15:40:00,68.28,68.3,67.97,68.08,990165.0,60.2556,60.2733,59.9821,60.0791,990165.0
2022-02-10 15:50:00,68.08,68.48,67.98,68.38,3203397.0,60.0791,60.4321,59.9909,60.3439,3203397.0
2022-02-11 09:30:00,68.88,69.26,68.45,69.17,2111650.0,60.7851,61.1205,60.4057,61.041,2111650.0
2022-02-11 09:40:00,69.18,69.34,68.99,69.29,1004025.0,61.0499,61.1911,60.8822,61.1469,1004025.0
2022-02-11 09:50:00,69.29,69.53,69.14,69.28,809777.0,61.1469,61.3587,61.0146,61.1381,809777.0
2022-02-11 10:00:00,69.29,69.59,69.29,69.54,996029.0,61.1469,61.4117,61.1469,61.3676,996029.0
2022-02-11 10:10:00,69.54,69.71,69.39,69.65,747592.0,61.3676,61.5176,61.2352,61.4646,747592.0
2022-02-11 10:20:00,69.65,69.84,69.64,69.68,1013259.0,61.4646,61.6323,61.4558,61.4911,1013259.0
2022-02-11 10:30:00,69.68,69.75,69.57,69.7,796906.0,61.4911,61.5529,61.394,61.5088,796906.0
2022-02-11 10:40:00,69.7,69.88,69.69,69.79,533402.0,61.5088,61.6676,61.4999,61.5882,533402.0
2022-02-11 10:50:00,69.78,69.84,69.61,69.7,463367.0,61.5793,61.6323,61.4293,61.5088,463367.0
2022-02-11 11:00:00,69.7,69.93,69.65,69.69,663205.0,61.5088,61.7117,61.4646,61.4999,663205.0
2022-02-11 11:10:00,69.7,69.73,69.5,69.64,651654.0,61.5088,61.5352,61.3323,61.4558,651654.0
2022-02-11 11:20:00,69.64,69.91,69.63,69.69,584691.0,61.4558,61.6941,61.447,61.4999,584691.0
2022-02-11 11:30:00,69.7,69.77,69.44,69.46,792962.0,61.5088,61.5705,61.2793,61.297,792962.0
2022-02-11 11:40:00,69.46,69.61,69.36,69.57,486265.0,61.297,61.4293,61.2087,61.394,486265.0
2022-02-11 11:50:00,69.56,69.71,69.52,69.69,427096.0,61.3852,61.5176,61.3499,61.4999,427096.0
2022-02-11 12:00:00,69.68,69.7,69.58,69.64,419378.0,61.4911,61.5088,61.4029,61.4558,419378.0
2022-02-11 12:10:00,69.64,69.72,69.6,69.65,467449.0,61.4558,61.5264,61.4205,61.4646,467449.0
2022-02-11 12:20:00,69.66,69.71,69.59,69.69,253333.0,61.4735,61.5176,61.4117,61.4999,253333.0
2022-02-11 12:30:00,69.7,69.79,69.69,69.77,274479.0,61.5088,61.5882,61.4999,61.5705,274479.0
2022-02-11 12:40:00,69.77,69.83,69.69,69.7,289892.0,61.5705,61.6235,61.4999,61.5088,289892.0
2022-02-11 12:50:00,69.7,69.74,69.56,69.73,316575.0,61.5088,61.5441,61.3852,61.5352,316575.0
2022-02-11 13:00:00,69.73,69.88,69.69,69.84,318086.0,61.5352,61.6676,61.4999,61.6323,318086.0
2022-02-11 13:10:00,69.84,69.85,69.52,69.66,336964.0,61.6323,61.6411,61.3499,61.4735,336964.0
2022-02-11 13:20:00,69.66,69.74,69.53,69.54,383039.0,61.4735,61.5441,61.3587,61.3676,383039.0
2022-02-11 13:30:00,69.53,69.86,69.41,69.63,2304307.0,61.3587,61.6499,61.2528,61.447,2304307.0
2022-02-11 13:40:00,69.63,69.73,69.37,69.69,2362233.0,61.447,61.5352,61.2175,61.4999,2362233.0
2022-02-11 13:50:00,69.7,70.13,69.57,70.13,2006985.0,61.5088,61.8882,61.394,61.8882,2006985.0
2022-02-11 14:00:00,70.12,70.27,69.75,70.13,2592892.0,61.8794,62.0118,61.5529,61.8882,2592892.0
2022-02-11 14:10:00,70.13,70.26,69.92,70.1,2721847.0,61.8882,62.0029,61.7029,61.8617,2721847.0
2022-02-11 14:20:00,70.1,70.22,69.75,69.78,1564287.0,61.8617,61.9676,61.5529,61.5793,1564287.0
2022-02-11 14:30:00,69.79,70.04,69.65,69.85,1320206.0,61.5882,61.8088,61.4646,61.6411,1320206.0
2022-02-11 14:40:00,69.85,69.92,69.64,69.7,878722.0,61.6411,61.7029,61.4558,61.5088,878722.0
2022-02-11 14:50:00,69.71,69.89,69.59,69.83,1187401.0,61.5176,61.6764,61.4117,61.6235,1187401.0
2022-02-11 15:00:00,69.83,70.11,69.77,69.98,1184359.0,61.6235,61.8706,61.5705,61.7558,1184359.0
2022-02-11 15:10:00,69.99,70.16,69.9,70.08,1139766.0,61.7647,61.9147,61.6852,61.8441,1139766.0
2022-02-11 15:20:00,70.08,70.31,70.01,70.29,1049756.0,61.8441,62.0471,61.7823,62.0294,1049756.0
2022-02-11 15:30:00,70.28,70.37,70.14,70.22,1212899.0,62.0206,62.1,61.897,61.9676,1212899.0
2022-02-11 15:40:00,70.22,70.44,70.1,70.44,2180549.0,61.9676,62.1618,61.8617,62.1618,2180549.0
2022-02-11 15:50:00,70.44,70.5,70.33,70.39,3510366.0,62.1618,62.2147,62.0647,62.1177,3510366.0
2022-02-14 09:30:00,69.98,70.06,68.56,68.57,3837422.0,61.7558,61.8264,60.5027,60.5116,3837422.0
2022-02-14 09:40:00,68.57,69.09,68.56,68.74,2241742.0,60.5116,60.9704,60.5027,60.6616,2241742.0
2022-02-14 09:50:00,68.74,69.08,68.66,69.05,1565396.0,60.6616,60.9616,60.591,60.9351,1565396.0
2022-02-14 10:00:00,69.04,69.14,68.65,69.12,1197196.0,60.9263,61.0146,60.5821,60.9969,1197196.0
2022-02-14 10:10:00,69.12,69.24,68.66,68.84,1078337.0,60.9969,61.1028,60.591,60.7498,1078337.0
2022-02-14 10:20:00,68.83,68.85,68.53,68.6,1275330.0,60.741,60.7586,60.4763,60.538,1275330.0
2022-02-14 10:30:00,68.61,68.64,68.27,68.39,1163750.0,60.5469,60.5733,60.2468,60.3527,1163750.0
2022-02-14 10:40:00,68.39,68.46,68.14,68.21,913223.0,60.3527,60.4145,60.1321,60.1939,913223.0
2022-02-14 10:50:00,68.21,68.26,67.94,67.98,1147618.0,60.1939,60.238,59.9556,59.9909,1147618.0
2022-02-14 11:00:00,67.97,68.18,67.93,68.04,1173520.0,59.9821,60.1674,59.9468,60.0438,1173520.0
2022-02-14 11:10:00,68.05,68.31,67.98,68.23,803419.0,60.0527,60.2821,59.9909,60.2115,803419.0
2022-02-14 11:20:00,68.23,68.4,68.19,68.3,848375.0,60.2115,60.3615,60.1762,60.2733,848375.0
2022-02-14 11:30:00,68.3,68.52,68.29,68.42,1521173.0,60.2733,60.4674,60.2645,60.3792,1521173.0
2022-02-14 11:40:00,68.41,68.58,68.4,68.58,633810.0,60.3704,60.5204,60.3615,60.5204,633810.0
2022-02-14 11:50:00,68.58,68.65,68.48,68.63,556229.0,60.5204,60.5821,60.4321,60.5645,556229.0
2022-02-14 12:00:00,68.63,68.67,68.38,68.4,694195.0,60.5645,60.5998,60.3439,60.3615,694195.0
2022-02-14 12:10:00,68.4,68.42,68.2,68.21,534760.0,60.3615,60.3792,60.185,60.1939,534760.0
2022-02-14 12:20:00,68.2,68.37,68.14,68.35,525649.0,60.185,60.3351,60.1321,60.3174,525649.0
2022-02-14 12:30:00,68.36,68.44,68.21,68.26,450713.0,60.3262,60.3968,60.1939,60.238,450713.0
2022-02-14 12:40:00,68.26,68.44,68.25,68.44,518167.0,60.238,60.3968,60.2292,60.3968,518167.0
2022-02-14 12:50:00,68.44,68.5,68.38,68.43,426828.0,60.3968,60.4498,60.3439,60.388,426828.0
2022-02-14 13:00:00,68.43,68.69,68.43,68.69,489307.0,60.388,60.6174,60.388,60.6174,489307.0
2022-02-14 13:10:00,68.69,68.71,68.46,68.53,500685.0,60.6174,60.6351,60.4145,60.4763,500685.0
2022-02-14 13:20:00,68.54,68.58,68.34,68.41,633402.0,60.4851,60.5204,60.3086,60.3704,633402.0
2022-02-14 13:30:00,68.41,68.43,68.28,68.34,646057.0,60.3704,60.388,60.2556,60.3086,646057.0
2022-02-14 13:40:00,68.34,68.35,68.17,68.23,683989.0,60.3086,60.3174,60.1586,60.2115,683989.0
2022-02-14 13:50:00,68.23,68.69,68.06,68.68,2005931.0,60.2115,60.6174,60.0615,60.6086,2005931.0
2022-02-14 14:00:00,68.68,69.27,68.67,69.18,1804584.0,60.6086,61.1293,60.5998,61.0499,1804584.0
2022-02-14 14:10:00,69.18,69.25,68.65,68.68,1234574.0,61.0499,61.1116,60.5821,60.6086,1234574.0
2022-02-14 14:20:00,68.69,68.95,68.68,68.71,1400512.0,60.6174,60.8469,60.6086,60.6351,1400512.0
2022-02-14 14:30:00,68.7,68.87,68.56,68.61,1175837.0,60.6263,60.7763,60.5027,60.5469,1175837.0
2022-02-14 14:40:00,68.61,68.78,68.32,68.36,999464.0,60.5469,60.6969,60.2909,60.3262,999464.0
2022-02-14 14:50:00,68.35,68.55,68.33,68.45,772660.0,60.3174,60.4939,60.2998,60.4057,772660.0
2022-02-14 15:00:00,68.45,68.48,68.26,68.44,814916.0,60.4057,60.4321,60.238,60.3968,814916.0
2022-02-14 15:10:00,68.44,68.54,68.32,68.44,1199349.0,60.3968,60.4851,60.2909,60.3968,1199349.0
2022-02-14 15:20:00,68.44,68.66,68.36,68.41,929658.0,60.3968,60.591,60.3262,60.3704,929658.0
2022-02-14 15:30:00,68.42,68.71,68.38,68.64,1383328.0,60.3792,60.6351,60.3439,60.5733,1383328.0
2022-02-14 15:40:00,68.65,68.85,68.55,68.76,1431127.0,60.5821,60.7586,60.4939,60.6792,1431127.0
2022-02-14 15:50:00,68.76,68.89,68.58,68.77,2869136.0,60.6792,60.7939,60.5204,60.688,2869136.0
2022-02-15 09:30:00,67.22,67.4,66.68,67.31,4238664.0,59.3202,59.4791,58.8437,59.3996,4238664.0
2022-02-15 09:40:00,67.31,67.87,67.24,67.79,2058702.0,59.3996,59.8938,59.3379,59.8232,2058702.0
2022-02-15 09:50:00,67.79,67.81,66.99,67.07,2117745.0,59.8232,59.8409,59.1172,59.1878,2117745.0
2022-02-15 10:00:00,67.07,67.46,66.87,67.41,1680958.0,59.1878,59.532,59.0113,59.4879,1680958.0
2022-02-15 10:10:00,67.4,67.53,67.11,67.34,1370099.0,59.4791,59.5938,59.2231,59.4261,1370099.0
2022-02-15 10:20:00,67.34,67.73,67.24,67.72,1481393.0,59.4261,59.7703,59.3379,59.7614,1481393.0
2022-02-15 10:30:00,67.72,67.92,67.59,67.62,1536403.0,59.7614,59.9379,59.6467,59.6732,1536403.0
2022-02-15 10:40:00,67.62,67.65,67.45,67.55,966833.0,59.6732,59.6997,59.5232,59.6114,966833.0
2022-02-15 10:50:00,67.55,67.76,67.41,67.74,1672306.0,59.6114,59.7967,59.4879,59.7791,1672306.0
2022-02-15 11:00:00,67.75,67.9,67.7,67.81,894132.0,59.7879,59.9203,59.7438,59.8409,894132.0
2022-02-15 11:10:00,67.8,67.91,67.7,67.83,788162.0,59.832,59.9291,59.7438,59.8585,788162.0
2022-02-15 11:20:00,67.82,67.99,67.81,67.94,1102469.0,59.8497,59.9997,59.8409,59.9556,1102469.0
2022-02-15 11:30:00,67.94,68.19,67.9,68.09,1701866.0,59.9556,60.1762,59.9203,60.088,1701866.0
2022-02-15 11:40:00,68.08,68.08,67.59,67.64,1619104.0,60.0791,60.0791,59.6467,59.6908,1619104.0
2022-02-15 11:50:00,67.65,67.86,67.63,67.85,625761.0,59.6997,59.885,59.682,59.8762,625761.0
2022-02-15 12:00:00,67.84,67.99,67.84,67.88,823015.0,59.8673,59.9997,59.8673,59.9026,823015.0
2022-02-15 12:10:00,67.89,67.91,67.75,67.79,485765.0,59.9115,59.9291,59.7879,59.8232,485765.0
2022-02-15 12:20:00,67.8,67.99,67.8,67.97,545058.0,59.832,59.9997,59.832,59.9821,545058.0
2022-02-15 12:30:00,67.96,68.09,67.9,67.91,675345.0,59.9732,60.088,59.9203,59.9291,675345.0
2022-02-15 12:40:00,67.91,68.07,67.87,67.93,376391.0,59.9291,60.0703,59.8938,59.9468,376391.0
2022-02-15 12:50:00,67.93,67.95,67.74,67.82,418068.0,59.9468,59.9644,59.7791,59.8497,418068.0
2022-02-15 13:00:00,67.82,67.84,67.73,67.79,437085.0,59.8497,59.8673,59.7703,59.8232,437085.0
2022-02-15 13:10:00,67.79,67.88,67.72,67.79,383987.0,59.8232,59.9026,59.7614,59.8232,383987.0
2022-02-15 13:20:00,67.8,67.92,67.75,67.92,433742.0,59.832,59.9379,59.7879,59.9379,433742.0
2022-02-15 13:30:00,67.92,68.02,67.9,67.92,399312.0,59.9379,60.0262,59.9203,59.9379,399312.0
2022-02-15 13:40:00,67.93,68.02,67.89,68.0,352027.0,59.9468,60.0262,59.9115,60.0085,352027.0
2022-02-15 13:50:00,68.0,68.14,68.0,68.11,388978.0,60.0085,60.1321,60.0085,60.1056,388978.0
2022-02-15 14:00:00,68.11,68.18,67.98,68.0,575724.0,60.1056,60.1674,59.9909,60.0085,575724.0
2022-02-15 14:10:00,68.0,68.13,67.96,68.11,309659.0,60.0085,60.1233,59.9732,60.1056,309659.0
2022-02-15 14:20:00,68.11,68.15,68.03,68.07,341178.0,60.1056,60.1409,60.035,60.0703,341178.0
2022-02-15 14:30:00,68.07,68.08,67.83,67.84,373436.0,60.0703,60.0791,59.8585,59.8673,373436.0
2022-02-15 14:40:00,67.84,67.92,67.81,67.82,414579.0,59.8673,59.9379,59.8409,59.8497,414579.0
2022-02-15 14:50:00,67.82,67.92,67.79,67.89,431317.0,59.8497,59.9379,59.8232,59.9115,431317.0
2022-02-15 15:00:00,67.88,67.98,67.88,67.93,312376.0,59.9026,59.9909,59.9026,59.9468,312376.0
2022-02-15 15:10:00,67.93,68.05,67.93,68.05,492877.0,59.9468,60.0527,59.9468,60.0527,492877.0
2022-02-15 15:20:00,68.06,68.15,67.97,68.0,563404.0,60.0615,60.1409,59.9821,60.0085,563404.0
2022-02-15 15:30:00,68.0,68.13,67.75,67.77,1275621.0,60.0085,60.1233,59.7879,59.8056,1275621.0
2022-02-15 15:40:00,67.77,67.96,67.73,67.91,1291541.0,59.8056,59.9732,59.7703,59.9291,1291541.0
2022-02-15 15:50:00,67.91,68.1,67.89,68.01,2150984.0,59.9291,60.0968,59.9115,60.0174,2150984.0
2022-02-16 09:30:00,68.57,69.4,68.56,69.28,2708165.0,60.5116,61.244,60.5027,61.1381,2708165.0
2022-02-16 09:40:00,69.28,69.77,69.18,69.39,1797807.0,61.1381,61.5705,61.0499,61.2352,1797807.0
2022-02-16 09:50:00,69.38,69.53,69.16,69.43,1283794.0,61.2264,61.3587,61.0322,61.2705,1283794.0
2022-02-16 10:00:00,69.43,69.52,69.23,69.3,921920.0,61.2705,61.3499,61.094,61.1558,921920.0
2022-02-16 10:10:00,69.3,69.65,69.21,69.44,959720.0,61.1558,61.4646,61.0763,61.2793,959720.0
2022-02-16 10:20:00,69.45,69.56,69.34,69.44,685931.0,61.2881,61.3852,61.1911,61.2793,685931.0
2022-02-16 10:30:00,69.45,69.53,69.28,69.39,849429.0,61.2881,61.3587,61.1381,61.2352,849429.0
2022-02-16 10:40:00,69.38,69.42,69.17,69.23,782406.0,61.2264,61.2617,61.041,61.094,782406.0
2022-02-16 10:50:00,69.23,69.38,69.13,69.19,773777.0,61.094,61.2264,61.0057,61.0587,773777.0
2022-02-16 11:00:00,69.19,69.35,69.19,69.2,741927.0,61.0587,61.1999,61.0587,61.0675,741927.0
2022-02-16 11:10:00,69.2,69.22,69.09,69.1,701496.0,61.0675,61.0852,60.9704,60.9793,701496.0
2022-02-16 11:20:00,69.1,69.24,69.09,69.19,498973.0,60.9793,61.1028,60.9704,61.0587,498973.0
2022-02-16 11:30:00,69.19,69.25,69.08,69.1,452276.0,61.0587,61.1116,60.9616,60.9793,452276.0
2022-02-16 11:40:00,69.1,69.11,68.96,69.03,329013.0,60.9793,60.9881,60.8557,60.9175,329013.0
2022-02-16 11:50:00,69.03,69.15,68.95,69.08,315087.0,60.9175,61.0234,60.8469,60.9616,315087.0
2022-02-16 12:00:00,69.07,69.13,69.0,69.09,313191.0,60.9528,61.0057,60.891,60.9704,313191.0
2022-02-16 12:10:00,69.09,69.3,69.07,69.21,335902.0,60.9704,61.1558,60.9528,61.0763,335902.0
2022-02-16 12:20:00,69.21,69.28,69.07,69.09,302523.0,61.0763,61.1381,60.9528,60.9704,302523.0
2022-02-16 12:30:00,69.1,69.11,68.84,68.95,439872.0,60.9793,60.9881,60.7498,60.8469,439872.0
2022-02-16 12:40:00,68.95,69.03,68.91,69.0,369839.0,60.8469,60.9175,60.8116,60.891,369839.0
2022-02-16 12:50:00,69.01,69.15,68.99,69.1,281082.0,60.8998,61.0234,60.8822,60.9793,281082.0
2022-02-16 13:00:00,69.1,69.17,69.07,69.1,317486.0,60.9793,61.041,60.9528,60.9793,317486.0
2022-02-16 13:10:00,69.1,69.17,69.05,69.08,304418.0,60.9793,61.041,60.9351,60.9616,304418.0
2022-02-16 13:20:00,69.09,69.12,68.98,68.98,394575.0,60.9704,60.9969,60.8734,60.8734,394575.0
2022-02-16 13:30:00,68.99,69.15,68.98,69.06,338870.0,60.8822,61.0234,60.8734,60.944,338870.0
2022-02-16 13:40:00,69.06,69.06,68.95,68.97,288034.0,60.944,60.944,60.8469,60.8645,288034.0
2022-02-16 13:50:00,68.98,69.03,68.89,68.97,268349.0,60.8734,60.9175,60.7939,60.8645,268349.0
2022-02-16 14:00:00,68.98,69.23,68.8,69.17,1406546.0,60.8734,61.094,60.7145,61.041,1406546.0
2022-02-16 14:10:00,69.17,69.37,69.02,69.34,757496.0,61.041,61.2175,60.9087,61.1911,757496.0
2022-02-16 14:20:00,69.34,69.54,69.3,69.51,873667.0,61.1911,61.3676,61.1558,61.3411,873667.0
2022-02-16 14:30:00,69.5,69.56,69.37,69.43,845977.0,61.3323,61.3852,61.2175,61.2705,845977.0
2022-02-16 14:40:00,69.44,69.46,69.31,69.34,492556.0,61.2793,61.297,61.1646,61.1911,492556.0
2022-02-16 14:50:00,69.34,69.38,69.13,69.15,1205632.0,61.1911,61.2264,61.0057,61.0234,1205632.0
2022-02-16 15:00:00,69.15,69.18,68.96,69.08,1299242.0,61.0234,61.0499,60.8557,60.9616,1299242.0
2022-02-16 15:10:00,69.08,69.08,68.76,68.8,1513461.0,60.9616,60.9616,60.6792,60.7145,1513461.0
2022-02-16 15:20:00,68.79,68.8,68.35,68.39,2475178.0,60.7057,60.7145,60.3174,60.3527,2475178.0
2022-02-16 15:30:00,68.38,68.54,68.16,68.52,1254659.0,60.3439,60.4851,60.1497,60.4674,1254659.0
2022-02-16 15:40:00,68.51,68.73,68.47,68.7,1340200.0,60.4586,60.6527,60.4233,60.6263,1340200.0
2022-02-16 15:50:00,68.7,68.83,68.51,68.58,2015180.0,60.6263,60.741,60.4586,60.5204,2015180.0
2022-02-17 09:30:00,68.55,68.96,68.29,68.56,2547306.0,60.4939,60.8557,60.2645,60.5027,2547306.0
2022-02-17 09:40:00,68.57,69.19,68.57,68.84,1711062.0,60.5116,61.0587,60.5116,60.7498,1711062.0
2022-02-17 09:50:00,68.84,68.95,68.32,68.42,1185651.0,60.7498,60.8469,60.2909,60.3792,1185651.0
2022-02-17 10:00:00,68.43,68.43,68.04,68.13,2126030.0,60.388,60.388,60.0438,60.1233,2126030.0
2022-02-17 10:10:00,68.13,68.44,68.12,68.43,1485694.0,60.1233,60.3968,60.1144,60.388,1485694.0
2022-02-17 10:20:00,68.42,68.42,68.02,68.22,942671.0,60.3792,60.3792,60.0262,60.2027,942671.0
2022-02-17 10:30:00,68.21,68.22,67.97,68.15,1422648.0,60.1939,60.2027,59.9821,60.1409,1422648.0
2022-02-17 10:40:00,68.14,68.2,68.01,68.12,945186.0,60.1321,60.185,60.0174,60.1144,945186.0
2022-02-17 10:50:00,68.12,68.17,67.94,68.15,838513.0,60.1144,60.1586,59.9556,60.1409,838513.0
2022-02-17 11:00:00,68.15,68.33,68.04,68.19,748263.0,60.1409,60.2998,60.0438,60.1762,748263.0
2022-02-17 11:10:00,68.18,68.54,68.16,68.49,837866.0,60.1674,60.4851,60.1497,60.441,837866.0
2022-02-17 11:20:00,68.49,68.55,68.39,68.51,772334.0,60.441,60.4939,60.3527,60.4586,772334.0
2022-02-17 11:30:00,68.5,68.76,68.45,68.49,973678.0,60.4498,60.6792,60.4057,60.441,973678.0
2022-02-17 11:40:00,68.5,68.53,68.33,68.51,526765.0,60.4498,60.4763,60.2998,60.4586,526765.0
2022-02-17 11:50:00,68.51,68.64,68.49,68.58,678722.0,60.4586,60.5733,60.441,60.5204,678722.0
2022-02-17 12:00:00,68.59,68.72,68.47,68.7,407369.0,60.5292,60.6439,60.4233,60.6263,407369.0
2022-02-17 12:10:00,68.7,68.91,68.67,68.82,479388.0,60.6263,60.8116,60.5998,60.7322,479388.0
2022-02-17 12:20:00,68.82,68.88,68.74,68.86,322695.0,60.7322,60.7851,60.6616,60.7675,322695.0
2022-02-17 12:30:00,68.85,68.9,68.75,68.79,442233.0,60.7586,60.8028,60.6704,60.7057,442233.0
2022-02-17 12:40:00,68.78,68.82,68.58,68.67,482242.0,60.6969,60.7322,60.5204,60.5998,482242.0
2022-02-17 12:50:00,68.67,68.7,68.59,68.66,314699.0,60.5998,60.6263,60.5292,60.591,314699.0
2022-02-17 13:00:00,68.66,68.71,68.5,68.51,550025.0,60.591,60.6351,60.4498,60.4586,550025.0
2022-02-17 13:10:00,68.52,68.69,68.43,68.61,353126.0,60.4674,60.6174,60.388,60.5469,353126.0
2022-02-17 13:20:00,68.62,68.62,68.45,68.46,301388.0,60.5557,60.5557,60.4057,60.4145,301388.0
2022-02-17 13:30:00,68.46,68.49,68.39,68.44,338782.0,60.4145,60.441,60.3527,60.3968,338782.0
2022-02-17 13:40:00,68.44,68.46,68.35,68.43,208159.0,60.3968,60.4145,60.3174,60.388,208159.0
2022-02-17 13:50:00,68.43,68.46,68.39,68.45,213812.0,60.388,60.4145,60.3527,60.4057,213812.0
2022-02-17 14:00:00,68.45,68.45,68.33,68.34,266602.0,60.4057,60.4057,60.2998,60.3086,266602.0
2022-02-17 14:10:00,68.34,68.42,68.19,68.36,476309.0,60.3086,60.3792,60.1762,60.3262,476309.0
2022-02-17 14:20:00,68.37,68.4,68.23,68.36,509556.0,60.3351,60.3615,60.2115,60.3262,509556.0
2022-02-17 14:30:00,68.37,68.4,68.31,68.36,464928.0,60.3351,60.3615,60.2821,60.3262,464928.0
2022-02-17 14:40:00,68.35,68.49,68.34,68.48,495350.0,60.3174,60.441,60.3086,60.4321,495350.0
2022-02-17 14:50:00,68.48,68.49,68.33,68.38,299016.0,60.4321,60.441,60.2998,60.3439,299016.0
2022-02-17 15:00:00,68.38,68.41,68.25,68.25,491429.0,60.3439,60.3704,60.2292,60.2292,491429.0
2022-02-17 15:10:00,68.26,68.3,68.2,68.29,583020.0,60.238,60.2733,60.185,60.2645,583020.0
2022-02-17 15:20:00,68.29,68.48,68.28,68.43,555639.0,60.2645,60.4321,60.2556,60.388,555639.0
2022-02-17 15:30:00,68.44,68.59,68.43,68.57,658196.0,60.3968,60.5292,60.388,60.5116,658196.0
2022-02-17 15:40:00,68.57,68.59,68.48,68.5,784576.0,60.5116,60.5292,60.4321,60.4498,784576.0
2022-02-17 15:50:00,68.51,68.57,68.34,68.46,1754772.0,60.4586,60.5116,60.3086,60.4145,1754772.0
2022-02-18 09:30:00,67.5,68.09,67.5,68.07,2161705.0,59.5673,60.088,59.5673,60.0703,2161705.0
2022-02-18 09:40:00,68.07,68.15,67.51,68.11,1472735.0,60.0703,60.1409,59.5761,60.1056,1472735.0
2022-02-18 09:50:00,68.13,68.33,68.12,68.24,1235974.0,60.1233,60.2998,60.1144,60.2203,1235974.0
2022-02-18 10:00:00,68.25,68.39,68.05,68.33,722457.0,60.2292,60.3527,60.0527,60.2998,722457.0
2022-02-18 10:10:00,68.33,68.59,68.31,68.48,694314.0,60.2998,60.5292,60.2821,60.4321,694314.0
2022-02-18 10:20:00,68.49,68.52,68.26,68.36,647731.0,60.441,60.4674,60.238,60.3262,647731.0
2022-02-18 10:30:00,68.36,68.46,68.2,68.32,789512.0,60.3262,60.4145,60.185,60.2909,789512.0
2022-02-18 10:40:00,68.33,68.33,68.1,68.22,613995.0,60.2998,60.2998,60.0968,60.2027,613995.0
2022-02-18 10:50:00,68.22,68.27,67.97,67.98,435293.0,60.2027,60.2468,59.9821,59.9909,435293.0
2022-02-18 11:00:00,67.98,68.08,67.81,68.05,1086227.0,59.9909,60.0791,59.8409,60.0527,1086227.0
2022-02-18 11:10:00,68.05,68.3,68.02,68.16,1024717.0,60.0527,60.2733,60.0262,60.1497,1024717.0
2022-02-18 11:20:00,68.16,68.42,68.14,68.22,654816.0,60.1497,60.3792,60.1321,60.2027,654816.0
2022-02-18 11:30:00,68.22,68.23,68.02,68.09,518607.0,60.2027,60.2115,60.0262,60.088,518607.0
2022-02-18 11:40:00,68.09,68.1,67.81,67.9,473449.0,60.088,60.0968,59.8409,59.9203,473449.0
2022-02-18 11:50:00,67.9,67.92,67.49,67.5,519838.0,59.9203,59.9379,59.5585,59.5673,519838.0
2022-02-18 12:00:00,67.5,67.56,67.43,67.47,612964.0,59.5673,59.6202,59.5055,59.5408,612964.0
2022-02-18 12:10:00,67.47,67.73,67.39,67.67,686112.0,59.5408,59.7703,59.4702,59.7173,686112.0
2022-02-18 12:20:00,67.66,67.89,67.64,67.82,518962.0,59.7085,59.9115,59.6908,59.8497,518962.0
2022-02-18 12:30:00,67.81,67.92,67.67,67.8,818659.0,59.8409,59.9379,59.7173,59.832,818659.0
2022-02-18 12:40:00,67.8,67.96,67.76,67.77,484761.0,59.832,59.9732,59.7967,59.8056,484761.0
2022-02-18 12:50:00,67.77,67.96,67.75,67.87,501675.0,59.8056,59.9732,59.7879,59.8938,501675.0
2022-02-18 13:00:00,67.88,67.93,67.78,67.9,405681.0,59.9026,59.9468,59.8144,59.9203,405681.0
2022-02-18 13:10:00,67.9,67.91,67.69,67.73,435563.0,59.9203,59.9291,59.735,59.7703,435563.0
2022-02-18 13:20:00,67.73,67.98,67.72,67.92,426517.0,59.7703,59.9909,59.7614,59.9379,426517.0
2022-02-18 13:30:00,67.91,67.95,67.86,67.9,329870.0,59.9291,59.9644,59.885,59.9203,329870.0
2022-02-18 13:40:00,67.9,68.0,67.85,67.97,323166.0,59.9203,60.0085,59.8762,59.9821,323166.0
2022-02-18 13:50:00,67.96,68.06,67.94,67.95,425604.0,59.9732,60.0615,59.9556,59.9644,425604.0
2022-02-18 14:00:00,67.95,68.01,67.86,67.95,359070.0,59.9644,60.0174,59.885,59.9644,359070.0
2022-02-18 14:10:00,67.95,68.05,67.9,68.05,418124.0,59.9644,60.0527,59.9203,60.0527,418124.0
2022-02-18 14:20:00,68.05,68.21,68.0,68.19,599440.0,60.0527,60.1939,60.0085,60.1762,599440.0
2022-02-18 14:30:00,68.18,68.23,68.01,68.02,438750.0,60.1674,60.2115,60.0174,60.0262,438750.0
2022-02-18 14:40:00,68.02,68.03,67.92,67.93,361820.0,60.0262,60.035,59.9379,59.9468,361820.0
2022-02-18 14:50:00,67.93,68.21,67.91,68.18,702588.0,59.9468,60.1939,59.9291,60.1674,702588.0
2022-02-18 15:00:00,68.18,68.23,67.97,68.04,749154.0,60.1674,60.2115,59.9821,60.0438,749154.0
2022-02-18 15:10:00,68.04,68.14,67.98,68.02,530707.0,60.0438,60.1321,59.9909,60.0262,530707.0
2022-02-18 15:20:00,68.02,68.07,67.85,67.87,552328.0,60.0262,60.0703,59.8762,59.8938,552328.0
2022-02-18 15:30:00,67.87,67.87,67.67,67.81,1017590.0,59.8938,59.8938,59.7173,59.8409,1017590.0
2022-02-18 15:40:00,67.81,68.1,67.8,68.03,974053.0,59.8409,60.0968,59.832,60.035,974053.0
2022-02-18 15:50:00,68.02,68.08,67.84,68.01,2001375.0,60.0262,60.0791,59.8673,60.0174,2001375.0
2022-02-22 09:30:00,70.11,70.11,68.79,68.83,3267629.0,61.8706,61.8706,60.7057,60.741,3267629.0
2022-02-22 09:40:00,68.83,68.97,68.34,68.51,2602518.0,60.741,60.8645,60.3086,60.4586,2602518.0
2022-02-22 09:50:00,68.5,68.6,68.25,68.36,1464803.0,60.4498,60.538,60.2292,60.3262,1464803.0
2022-02-22 10:00:00,68.35,68.36,67.91,67.98,1417554.0,60.3174,60.3262,59.9291,59.9909,1417554.0
2022-02-22 10:10:00,67.98,68.24,67.76,68.17,1188403.0,59.9909,60.2203,59.7967,60.1586,1188403.0
2022-02-22 10:20:00,68.17,68.18,67.84,68.0,1032115.0,60.1586,60.1674,59.8673,60.0085,1032115.0
2022-02-22 10:30:00,67.99,68.27,67.95,68.21,1274971.0,59.9997,60.2468,59.9644,60.1939,1274971.0
2022-02-22 10:40:00,68.22,68.22,67.96,68.07,877995.0,60.2027,60.2027,59.9732,60.0703,877995.0
2022-02-22 10:50:00,68.07,68.16,67.94,68.0,825345.0,60.0703,60.1497,59.9556,60.0085,825345.0
2022-02-22 11:00:00,67.99,68.09,67.84,67.9,633274.0,59.9997,60.088,59.8673,59.9203,633274.0
2022-02-22 11:10:00,67.9,68.13,67.86,67.93,794317.0,59.9203,60.1233,59.885,59.9468,794317.0
2022-02-22 11:20:00,67.93,68.0,67.87,67.91,835656.0,59.9468,60.0085,59.8938,59.9291,835656.0
2022-02-22 11:30:00,67.92,68.05,67.85,67.92,837044.0,59.9379,60.0527,59.8762,59.9379,837044.0
2022-02-22 11:40:00,67.93,68.03,67.92,68.0,511974.0,59.9468,60.035,59.9379,60.0085,511974.0
2022-02-22 11:50:00,68.0,68.05,67.54,67.54,626011.0,60.0085,60.0527,59.6026,59.6026,626011.0
2022-02-22 12:00:00,67.53,67.58,67.27,67.32,871476.0,59.5938,59.6379,59.3643,59.4085,871476.0
2022-02-22 12:10:00,67.33,67.33,67.03,67.03,692768.0,59.4173,59.4173,59.1525,59.1525,692768.0
2022-02-22 12:20:00,67.03,67.11,66.85,67.02,815163.0,59.1525,59.2231,58.9937,59.1437,815163.0
2022-02-22 12:30:00,67.03,67.29,66.98,67.05,581251.0,59.1525,59.382,59.1084,59.1702,581251.0
2022-02-22 12:40:00,67.05,67.1,66.91,66.98,513501.0,59.1702,59.2143,59.0466,59.1084,513501.0
2022-02-22 12:50:00,66.98,67.04,66.84,66.87,531491.0,59.1084,59.1614,58.9849,59.0113,531491.0
2022-02-22 13:00:00,66.87,66.94,66.79,66.87,774812.0,59.0113,59.0731,58.9407,59.0113,774812.0
2022-02-22 13:10:00,66.87,67.0,66.76,66.82,584843.0,59.0113,59.1261,58.9143,58.9672,584843.0
2022-02-22 13:20:00,66.83,66.9,66.69,66.69,259580.0,58.976,59.0378,58.8525,58.8525,259580.0
2022-02-22 13:30:00,66.69,66.74,66.37,66.4,652007.0,58.8525,58.8966,58.5701,58.5966,652007.0
2022-02-22 13:40:00,66.4,66.43,66.1,66.14,966451.0,58.5966,58.623,58.3318,58.3671,966451.0
2022-02-22 13:50:00,66.13,66.29,65.94,66.28,1132145.0,58.3583,58.4995,58.1906,58.4907,1132145.0
2022-02-22 14:00:00,66.27,66.4,66.18,66.23,580200.0,58.4819,58.5966,58.4024,58.4466,580200.0
2022-02-22 14:10:00,66.23,66.48,66.17,66.37,475372.0,58.4466,58.6672,58.3936,58.5701,475372.0
2022-02-22 14:20:00,66.37,66.75,66.22,66.68,1257691.0,58.5701,58.9054,58.4377,58.8437,1257691.0
2022-02-22 14:30:00,66.67,66.77,66.44,66.73,1614527.0,58.8348,58.9231,58.6319,58.8878,1614527.0
2022-02-22 14:40:00,66.72,67.07,66.67,67.06,1105541.0,58.879,59.1878,58.8348,59.179,1105541.0
2022-02-22 14:50:00,67.06,67.2,66.94,67.1,1453348.0,59.179,59.3026,59.0731,59.2143,1453348.0
2022-02-22 15:00:00,67.11,67.28,67.02,67.03,1477786.0,59.2231,59.3732,59.1437,59.1525,1477786.0
2022-02-22 15:10:00,67.03,67.21,66.92,66.97,1538786.0,59.1525,59.3114,59.0555,59.0996,1538786.0
2022-02-22 15:20:00,66.97,67.19,66.91,67.07,892048.0,59.0996,59.2937,59.0466,59.1878,892048.0
2022-02-22 15:30:00,67.07,67.21,66.98,67.19,1273837.0,59.1878,59.3114,59.1084,59.2937,1273837.0
2022-02-22 15:40:00,67.19,67.22,66.85,66.89,1412798.0,59.2937,59.3202,58.9937,59.029,1412798.0
2022-02-22 15:50:00,66.88,66.96,66.7,66.94,2563465.0,59.0202,59.0908,58.8613,59.0731,2563465.0
2022-02-23 09:30:00,67.34,67.79,66.95,67.66,2394151.0,59.4261,59.8232,59.0819,59.7085,2394151.0
2022-02-23 09:40:00,67.66,68.02,67.52,67.93,1729997.0,59.7085,60.0262,59.5849,59.9468,1729997.0
2022-02-23 09:50:00,67.92,68.14,67.68,67.83,1135067.0,59.9379,60.1321,59.7261,59.8585,1135067.0
2022-02-23 10:00:00,67.82,68.11,67.72,67.85,968513.0,59.8497,60.1056,59.7614,59.8762,968513.0
2022-02-23 10:10:00,67.84,67.97,67.74,67.82,709737.0,59.8673,59.9821,59.7791,59.8497,709737.0
2022-02-23 10:20:00,67.82,67.99,67.57,67.59,831698.0,59.8497,59.9997,59.6291,59.6467,831698.0
2022-02-23 10:30:00,67.59,67.94,67.4,67.93,772437.0,59.6467,59.9556,59.4791,59.9468,772437.0
2022-02-23 10:40:00,67.92,67.97,67.81,67.93,524742.0,59.9379,59.9821,59.8409,59.9468,524742.0
2022-02-23 10:50:00,67.93,68.0,67.76,67.81,668141.0,59.9468,60.0085,59.7967,59.8409,668141.0
2022-02-23 11:00:00,67.82,67.93,67.64,67.73,736016.0,59.8497,59.9468,59.6908,59.7703,736016.0
2022-02-23 11:10:00,67.74,67.76,67.5,67.61,584666.0,59.7791,59.7967,59.5673,59.6644,584666.0
2022-02-23 11:20:00,67.62,67.77,67.49,67.57,495816.0,59.6732,59.8056,59.5585,59.6291,495816.0
2022-02-23 11:30:00,67.57,67.67,67.34,67.35,513751.0,59.6291,59.7173,59.4261,59.4349,513751.0
2022-02-23 11:40:00,67.35,67.48,67.28,67.45,459621.0,59.4349,59.5496,59.3732,59.5232,459621.0
2022-02-23 11:50:00,67.46,67.51,67.39,67.48,624901.0,59.532,59.5761,59.4702,59.5496,624901.0
2022-02-23 12:00:00,67.48,67.71,67.32,67.69,633049.0,59.5496,59.7526,59.4085,59.735,633049.0
2022-02-23 12:10:00,67.69,67.96,67.64,67.92,647314.0,59.735,59.9732,59.6908,59.9379,647314.0
2022-02-23 12:20:00,67.93,68.08,67.89,68.07,365060.0,59.9468,60.0791,59.9115,60.0703,365060.0
2022-02-23 12:30:00,68.08,68.16,67.95,68.01,654713.0,60.0791,60.1497,59.9644,60.0174,654713.0
2022-02-23 12:40:00,68.0,68.05,67.81,67.84,421000.0,60.0085,60.0527,59.8409,59.8673,421000.0
2022-02-23 12:50:00,67.84,67.9,67.75,67.81,589859.0,59.8673,59.9203,59.7879,59.8409,589859.0
2022-02-23 13:00:00,67.8,67.81,67.69,67.77,471602.0,59.832,59.8409,59.735,59.8056,471602.0
2022-02-23 13:10:00,67.77,67.79,67.66,67.73,555178.0,59.8056,59.8232,59.7085,59.7703,555178.0
2022-02-23 13:20:00,67.74,67.74,67.56,67.57,346137.0,59.7791,59.7791,59.6202,59.6291,346137.0
2022-02-23 13:30:00,67.58,67.71,67.51,67.69,449932.0,59.6379,59.7526,59.5761,59.735,449932.0
2022-02-23 13:40:00,67.69,67.91,67.68,67.82,368995.0,59.735,59.9291,59.7261,59.8497,368995.0
2022-02-23 13:50:00,67.82,67.85,67.74,67.78,518723.0,59.8497,59.8762,59.7791,59.8144,518723.0
2022-02-23 14:00:00,67.78,67.81,67.56,67.63,556480.0,59.8144,59.8409,59.6202,59.682,556480.0
2022-02-23 14:10:00,67.63,67.78,67.54,67.76,461420.0,59.682,59.8144,59.6026,59.7967,461420.0
2022-02-23 14:20:00,67.75,67.78,67.56,67.57,651153.0,59.7879,59.8144,59.6202,59.6291,651153.0
2022-02-23 14:30:00,67.57,67.6,67.49,67.55,400163.0,59.6291,59.6555,59.5585,59.6114,400163.0
2022-02-23 14:40:00,67.54,67.54,67.2,67.34,1458868.0,59.6026,59.6026,59.3026,59.4261,1458868.0
2022-02-23 14:50:00,67.33,67.5,67.31,67.41,650360.0,59.4173,59.5673,59.3996,59.4879,650360.0
2022-02-23 15:00:00,67.4,67.56,67.34,67.52,516447.0,59.4791,59.6202,59.4261,59.5849,516447.0
2022-02-23 15:10:00,67.52,67.7,67.52,67.66,661502.0,59.5849,59.7438,59.5849,59.7085,661502.0
2022-02-23 15:20:00,67.66,67.75,67.61,67.72,812845.0,59.7085,59.7879,59.6644,59.7614,812845.0
2022-02-23 15:30:00,67.72,67.75,67.49,67.5,998315.0,59.7614,59.7879,59.5585,59.5673,998315.0
2022-02-23 15:40:00,67.5,67.58,67.45,67.48,1424996.0,59.5673,59.6379,59.5232,59.5496,1424996.0
2022-02-23 15:50:00,67.47,67.7,67.45,67.64,2334282.0,59.5408,59.7438,59.5232,59.6908,2334282.0
2022-02-24 09:30:00,69.08,69.16,66.91,66.94,4300264.0,60.9616,61.0322,59.0466,59.0731,4300264.0
2022-02-24 09:40:00,66.94,67.29,66.37,66.44,2427572.0,59.0731,59.382,58.5701,58.6319,2427572.0
2022-02-24 09:50:00,66.45,67.02,66.38,66.84,2153503.0,58.6407,59.1437,58.5789,58.9849,2153503.0
2022-02-24 10:00:00,66.85,67.16,66.53,67.08,2664751.0,58.9937,59.2673,58.7113,59.1967,2664751.0
2022-02-24 10:10:00,67.08,67.44,67.06,67.28,1720190.0,59.1967,59.5144,59.179,59.3732,1720190.0
2022-02-24 10:20:00,67.28,67.36,66.86,66.94,1259320.0,59.3732,59.4438,59.0025,59.0731,1259320.0
2022-02-24 10:30:00,66.94,67.39,66.69,67.29,2512522.0,59.0731,59.4702,58.8525,59.382,2512522.0
2022-02-24 10:40:00,67.29,67.29,66.95,66.97,1968106.0,59.382,59.382,59.0819,59.0996,1968106.0
2022-02-24 10:50:00,66.97,67.2,66.85,67.05,1053719.0,59.0996,59.3026,58.9937,59.1702,1053719.0
2022-02-24 11:00:00,67.05,67.62,66.96,67.6,1175335.0,59.1702,59.6732,59.0908,59.6555,1175335.0
2022-02-24 11:10:00,67.61,67.67,67.44,67.48,1225652.0,59.6644,59.7173,59.5144,59.5496,1225652.0
2022-02-24 11:20:00,67.49,67.51,67.21,67.27,909497.0,59.5585,59.5761,59.3114,59.3643,909497.0
2022-02-24 11:30:00,67.26,67.3,66.92,66.99,835639.0,59.3555,59.3908,59.0555,59.1172,835639.0
2022-02-24 11:40:00,67.0,67.06,66.53,66.58,988310.0,59.1261,59.179,58.7113,58.7554,988310.0
2022-02-24 11:50:00,66.58,66.63,66.47,66.6,984962.0,58.7554,58.7995,58.6583,58.7731,984962.0
2022-02-24 12:00:00,66.59,66.61,66.24,66.29,1088818.0,58.7642,58.7819,58.4554,58.4995,1088818.0
2022-02-24 12:10:00,66.29,66.43,66.26,66.33,837367.0,58.4995,58.623,58.473,58.5348,837367.0
2022-02-24 12:20:00,66.32,66.52,66.22,66.49,776670.0,58.526,58.7025,58.4377,58.676,776670.0
2022-02-24 12:30:00,66.49,66.56,66.2,66.47,908581.0,58.676,58.7378,58.4201,58.6583,908581.0
2022-02-24 12:40:00,66.46,66.73,66.42,66.68,554975.0,58.6495,58.8878,58.6142,58.8437,554975.0
2022-02-24 12:50:00,66.69,66.74,66.44,66.46,724996.0,58.8525,58.8966,58.6319,58.6495,724996.0
2022-02-24 13:00:00,66.46,66.51,66.19,66.37,912296.0,58.6495,58.6936,58.4113,58.5701,912296.0
2022-02-24 13:10:00,66.38,66.58,66.27,66.52,915019.0,58.5789,58.7554,58.4819,58.7025,915019.0
2022-02-24 13:20:00,66.51,66.51,66.18,66.19,472548.0,58.6936,58.6936,58.4024,58.4113,472548.0
2022-02-24 13:30:00,66.17,66.2,65.9,66.11,819331.0,58.3936,58.4201,58.1553,58.3407,819331.0
2022-02-24 13:40:00,66.11,66.46,66.03,66.42,853097.0,58.3407,58.6495,58.2701,58.6142,853097.0
2022-02-24 13:50:00,66.41,66.48,66.1,66.21,1152070.0,58.6054,58.6672,58.3318,58.4289,1152070.0
2022-02-24 14:00:00,66.2,66.24,65.46,65.47,1799897.0,58.4201,58.4554,57.767,57.7759,1799897.0
2022-02-24 14:10:00,65.48,65.67,65.36,65.55,1488264.0,57.7847,57.9524,57.6788,57.8465,1488264.0
2022-02-24 14:20:00,65.55,65.66,65.5,65.58,1172444.0,57.8465,57.9435,57.8023,57.8729,1172444.0
2022-02-24 14:30:00,65.58,65.91,65.46,65.85,1359181.0,57.8729,58.1642,57.767,58.1112,1359181.0
2022-02-24 14:40:00,65.86,66.28,65.8,66.24,1733970.0,58.12,58.4907,58.0671,58.4554,1733970.0
2022-02-24 14:50:00,66.25,66.47,66.21,66.36,1159481.0,58.4642,58.6583,58.4289,58.5613,1159481.0
2022-02-24 15:00:00,66.36,66.44,66.25,66.33,1177604.0,58.5613,58.6319,58.4642,58.5348,1177604.0
2022-02-24 15:10:00,66.32,66.47,66.29,66.42,1042288.0,58.526,58.6583,58.4995,58.6142,1042288.0
2022-02-24 15:20:00,66.42,66.52,66.29,66.37,799255.0,58.6142,58.7025,58.4995,58.5701,799255.0
2022-02-24 15:30:00,66.36,66.63,66.29,66.58,1003606.0,58.5613,58.7995,58.4995,58.7554,1003606.0
2022-02-24 15:40:00,66.58,66.79,66.52,66.75,1338756.0,58.7554,58.9407,58.7025,58.9054,1338756.0
2022-02-24 15:50:00,66.76,67.13,66.76,67.06,3494118.0,58.9143,59.2408,58.9143,59.179,3494118.0
2022-02-25 09:30:00,67.48,67.97,67.26,67.91,2083927.0,59.5496,59.9821,59.3555,59.9291,2083927.0
2022-02-25 09:40:00,67.92,68.59,67.83,68.53,2291224.0,59.9379,60.5292,59.8585,60.4763,2291224.0
2022-02-25 09:50:00,68.52,68.54,67.78,67.8,1699935.0,60.4674,60.4851,59.8144,59.832,1699935.0
2022-02-25 10:00:00,67.8,68.09,67.41,68.07,1517950.0,59.832,60.088,59.4879,60.0703,1517950.0
2022-02-25 10:10:00,68.07,68.44,68.02,68.41,1243961.0,60.0703,60.3968,60.0262,60.3704,1243961.0
2022-02-25 10:20:00,68.42,68.43,68.16,68.29,1097638.0,60.3792,60.388,60.1497,60.2645,1097638.0
2022-02-25 10:30:00,68.28,68.33,67.9,67.94,760257.0,60.2556,60.2998,59.9203,59.9556,760257.0
2022-02-25 10:40:00,67.95,68.04,67.73,68.03,733240.0,59.9644,60.0438,59.7703,60.035,733240.0
2022-02-25 10:50:00,68.02,68.09,67.88,68.01,974800.0,60.0262,60.088,59.9026,60.0174,974800.0
2022-02-25 11:00:00,68.01,68.25,67.93,68.2,1043759.0,60.0174,60.2292,59.9468,60.185,1043759.0
2022-02-25 11:10:00,68.2,68.38,68.19,68.31,572762.0,60.185,60.3439,60.1762,60.2821,572762.0
2022-02-25 11:20:00,68.32,68.4,68.16,68.3,641524.0,60.2909,60.3615,60.1497,60.2733,641524.0
2022-02-25 11:30:00,68.29,68.29,68.04,68.12,879914.0,60.2645,60.2645,60.0438,60.1144,879914.0
2022-02-25 11:40:00,68.12,68.25,68.04,68.25,508378.0,60.1144,60.2292,60.0438,60.2292,508378.0
2022-02-25 11:50:00,68.25,68.43,68.24,68.4,632326.0,60.2292,60.388,60.2203,60.3615,632326.0
2022-02-25 12:00:00,68.39,68.39,68.17,68.19,542555.0,60.3527,60.3527,60.1586,60.1762,542555.0
2022-02-25 12:10:00,68.19,68.33,68.17,68.32,483399.0,60.1762,60.2998,60.1586,60.2909,483399.0
2022-02-25 12:20:00,68.31,68.38,68.14,68.22,658495.0,60.2821,60.3439,60.1321,60.2027,658495.0
2022-02-25 12:30:00,68.21,68.25,68.09,68.2,420761.0,60.1939,60.2292,60.088,60.185,420761.0
2022-02-25 12:40:00,68.2,68.62,68.2,68.61,917105.0,60.185,60.5557,60.185,60.5469,917105.0
2022-02-25 12:50:00,68.61,68.73,68.54,68.55,716298.0,60.5469,60.6527,60.4851,60.4939,716298.0
2022-02-25 13:00:00,68.55,68.65,68.45,68.65,597883.0,60.4939,60.5821,60.4057,60.5821,597883.0
2022-02-25 13:10:00,68.65,68.8,68.61,68.79,620152.0,60.5821,60.7145,60.5469,60.7057,620152.0
2022-02-25 13:20:00,68.79,68.86,68.71,68.78,627283.0,60.7057,60.7675,60.6351,60.6969,627283.0
2022-02-25 13:30:00,68.78,68.79,68.6,68.63,473023.0,60.6969,60.7057,60.538,60.5645,473023.0
2022-02-25 13:40:00,68.63,68.95,68.62,68.94,535870.0,60.5645,60.8469,60.5557,60.8381,535870.0
2022-02-25 13:50:00,68.93,68.93,68.58,68.59,664075.0,60.8292,60.8292,60.5204,60.5292,664075.0
2022-02-25 14:00:00,68.59,68.83,68.55,68.83,705911.0,60.5292,60.741,60.4939,60.741,705911.0
2022-02-25 14:10:00,68.83,68.84,68.73,68.78,522782.0,60.741,60.7498,60.6527,60.6969,522782.0
2022-02-25 14:20:00,68.78,68.84,68.73,68.81,750614.0,60.6969,60.7498,60.6527,60.7233,750614.0
2022-02-25 14:30:00,68.81,68.84,68.6,68.64,539619.0,60.7233,60.7498,60.538,60.5733,539619.0
2022-02-25 14:40:00,68.64,68.76,68.56,68.69,487235.0,60.5733,60.6792,60.5027,60.6174,487235.0
2022-02-25 14:50:00,68.68,68.71,68.54,68.58,743768.0,60.6086,60.6351,60.4851,60.5204,743768.0
2022-02-25 15:00:00,68.58,68.62,68.45,68.6,526984.0,60.5204,60.5557,60.4057,60.538,526984.0
2022-02-25 15:10:00,68.61,68.62,68.51,68.61,534631.0,60.5469,60.5557,60.4586,60.5469,534631.0
2022-02-25 15:20:00,68.61,68.68,68.55,68.57,908507.0,60.5469,60.6086,60.4939,60.5116,908507.0
2022-02-25 15:30:00,68.58,68.72,68.56,68.65,827208.0,60.5204,60.6439,60.5027,60.5821,827208.0
2022-02-25 15:40:00,68.65,68.78,68.64,68.69,1426152.0,60.5821,60.6969,60.5733,60.6174,1426152.0
2022-02-25 15:50:00,68.69,68.89,68.68,68.87,2371563.0,60.6174,60.7939,60.6086,60.7763,2371563.0
2022-02-28 09:30:00,68.38,69.09,68.01,69.06,3821517.0,60.3439,60.9704,60.0174,60.944,3821517.0
2022-02-28 09:40:00,69.05,69.05,68.63,68.85,2310105.0,60.9351,60.9351,60.5645,60.7586,2310105.0
2022-02-28 09:50:00,68.86,69.12,68.72,68.85,1296787.0,60.7675,60.9969,60.6439,60.7586,1296787.0
2022-02-28 10:00:00,68.86,69.17,68.78,69.05,1222184.0,60.7675,61.041,60.6969,60.9351,1222184.0
2022-02-28 10:10:00,69.05,69.5,69.03,69.34,1030562.0,60.9351,61.3323,60.9175,61.1911,1030562.0
2022-02-28 10:20:00,69.34,69.64,69.3,69.55,946354.0,61.1911,61.4558,61.1558,61.3764,946354.0
2022-02-28 10:30:00,69.55,69.67,69.48,69.63,1074209.0,61.3764,61.4823,61.3146,61.447,1074209.0
2022-02-28 10:40:00,69.63,69.84,69.62,69.82,1166173.0,61.447,61.6323,61.4382,61.6146,1166173.0
2022-02-28 10:50:00,69.82,70.06,69.8,70.05,1131643.0,61.6146,61.8264,61.597,61.8176,1131643.0
2022-02-28 11:00:00,70.06,70.14,69.94,69.97,822512.0,61.8264,61.897,61.7205,61.747,822512.0
2022-02-28 11:10:00,69.98,70.13,69.78,69.97,909662.0,61.7558,61.8882,61.5793,61.747,909662.0
2022-02-28 11:20:00,69.97,70.17,69.86,70.16,941269.0,61.747,61.9235,61.6499,61.9147,941269.0
2022-02-28 11:30:00,70.17,70.31,70.12,70.2,846600.0,61.9235,62.0471,61.8794,61.95,846600.0
2022-02-28 11:40:00,70.21,70.39,70.15,70.26,901476.0,61.9588,62.1177,61.9059,62.0029,901476.0
2022-02-28 11:50:00,70.27,70.5,70.19,70.45,821567.0,62.0118,62.2147,61.9412,62.1706,821567.0
2022-02-28 12:00:00,70.45,70.48,70.13,70.19,725631.0,62.1706,62.1971,61.8882,61.9412,725631.0
2022-02-28 12:10:00,70.19,70.29,70.1,70.25,893465.0,61.9412,62.0294,61.8617,61.9941,893465.0
2022-02-28 12:20:00,70.25,70.29,70.08,70.09,550732.0,61.9941,62.0294,61.8441,61.8529,550732.0
2022-02-28 12:30:00,70.09,70.15,69.71,69.73,872813.0,61.8529,61.9059,61.5176,61.5352,872813.0
2022-02-28 12:40:00,69.73,69.85,69.69,69.77,546675.0,61.5352,61.6411,61.4999,61.5705,546675.0
2022-02-28 12:50:00,69.77,69.92,69.75,69.86,393582.0,61.5705,61.7029,61.5529,61.6499,393582.0
2022-02-28 13:00:00,69.86,70.02,69.85,69.95,373801.0,61.6499,61.7911,61.6411,61.7294,373801.0
2022-02-28 13:10:00,69.94,70.06,69.87,69.98,400821.0,61.7205,61.8264,61.6588,61.7558,400821.0
2022-02-28 13:20:00,69.97,69.97,69.69,69.91,475875.0,61.747,61.747,61.4999,61.6941,475875.0
2022-02-28 13:30:00,69.9,69.96,69.78,69.95,395498.0,61.6852,61.7382,61.5793,61.7294,395498.0
2022-02-28 13:40:00,69.95,70.06,69.69,69.78,405919.0,61.7294,61.8264,61.4999,61.5793,405919.0
2022-02-28 13:50:00,69.78,69.98,69.78,69.96,419851.0,61.5793,61.7558,61.5793,61.7382,419851.0
2022-02-28 14:00:00,69.95,69.95,69.51,69.54,736610.0,61.7294,61.7294,61.3411,61.3676,736610.0
2022-02-28 14:10:00,69.54,69.64,69.39,69.63,808165.0,61.3676,61.4558,61.2352,61.447,808165.0
2022-02-28 14:20:00,69.63,69.7,69.44,69.45,700721.0,61.447,61.5088,61.2793,61.2881,700721.0
2022-02-28 14:30:00,69.45,69.58,69.36,69.55,487115.0,61.2881,61.4029,61.2087,61.3764,487115.0
2022-02-28 14:40:00,69.55,69.92,69.54,69.84,609713.0,61.3764,61.7029,61.3676,61.6323,609713.0
2022-02-28 14:50:00,69.84,70.14,69.82,70.04,521474.0,61.6323,61.897,61.6146,61.8088,521474.0
2022-02-28 15:00:00,70.04,70.17,69.97,70.14,558545.0,61.8088,61.9235,61.747,61.897,558545.0
2022-02-28 15:10:00,70.13,70.19,70.04,70.12,739420.0,61.8882,61.9412,61.8088,61.8794,739420.0
2022-02-28 15:20:00,70.12,70.22,70.06,70.13,1473484.0,61.8794,61.9676,61.8264,61.8882,1473484.0
2022-02-28 15:30:00,70.13,70.13,69.9,69.97,1332639.0,61.8882,61.8882,61.6852,61.747,1332639.0
2022-02-28 15:40:00,69.96,70.37,69.96,70.32,2208649.0,61.7382,62.1,61.7382,62.0559,2208649.0
2022-02-28 15:50:00,70.32,70.66,70.32,70.61,4141586.0,62.0559,62.3559,62.0559,62.3118,4141586.0
2022-03-01 09:30:00,71.21,71.99,70.89,71.92,4674423.0,62.8413,63.5296,62.5589,63.4679,4674423.0
2022-03-01 09:40:00,71.92,72.49,71.79,72.42,3180966.0,63.4679,63.9709,63.3531,63.9091,3180966.0
2022-03-01 09:50:00,72.42,72.44,71.84,72.15,2114784.0,63.9091,63.9267,63.3973,63.6708,2114784.0
2022-03-01 10:00:00,72.17,72.29,71.62,71.65,2156386.0,63.6885,63.7944,63.2031,63.2296,2156386.0
2022-03-01 10:10:00,71.64,71.78,71.33,71.51,1632973.0,63.2208,63.3443,62.9472,63.106,1632973.0
2022-03-01 10:20:00,71.51,71.55,71.28,71.55,1731585.0,63.106,63.1413,62.9031,63.1413,1731585.0
2022-03-01 10:30:00,71.55,71.82,71.45,71.56,1504946.0,63.1413,63.3796,63.0531,63.1502,1504946.0
2022-03-01 10:40:00,71.56,71.88,71.54,71.76,1326368.0,63.1502,63.4326,63.1325,63.3267,1326368.0
2022-03-01 10:50:00,71.76,71.96,71.26,71.28,1652793.0,63.3267,63.5032,62.8854,62.9031,1652793.0
2022-03-01 11:00:00,71.28,71.56,71.05,71.11,1497406.0,62.9031,63.1502,62.7001,62.753,1497406.0
2022-03-01 11:10:00,71.11,71.35,71.07,71.25,1568593.0,62.753,62.9648,62.7177,62.8766,1568593.0
2022-03-01 11:20:00,71.24,71.36,71.21,71.32,1283329.0,62.8678,62.9737,62.8413,62.9384,1283329.0
2022-03-01 11:30:00,71.32,71.45,71.15,71.38,2159200.0,62.9384,63.0531,62.7883,62.9913,2159200.0
2022-03-01 11:40:00,71.39,71.41,70.78,70.78,1484456.0,63.0001,63.0178,62.4618,62.4618,1484456.0
2022-03-01 11:50:00,70.78,71.07,70.74,70.93,1122809.0,62.4618,62.7177,62.4265,62.5942,1122809.0
2022-03-01 12:00:00,70.92,70.95,70.66,70.67,1010612.0,62.5854,62.6118,62.3559,62.3648,1010612.0
2022-03-01 12:10:00,70.67,70.76,70.59,70.72,982445.0,62.3648,62.4442,62.2942,62.4089,982445.0
2022-03-01 12:20:00,70.72,70.98,70.69,70.95,843123.0,62.4089,62.6383,62.3824,62.6118,843123.0
2022-03-01 12:30:00,70.96,71.3,70.92,71.04,1179139.0,62.6207,62.9207,62.5854,62.6913,1179139.0
2022-03-01 12:40:00,71.04,71.12,70.87,70.99,1165946.0,62.6913,62.7619,62.5413,62.6471,1165946.0
2022-03-01 12:50:00,70.99,71.34,70.98,71.21,1100542.0,62.6471,62.956,62.6383,62.8413,1100542.0
2022-03-01 13:00:00,71.21,71.27,70.97,71.09,1787337.0,62.8413,62.8942,62.6295,62.7354,1787337.0
2022-03-01 13:10:00,71.08,71.13,70.81,70.83,871915.0,62.7266,62.7707,62.4883,62.506,871915.0
2022-03-01 13:20:00,70.83,70.91,70.49,70.5,738775.0,62.506,62.5766,62.2059,62.2147,738775.0
2022-03-01 13:30:00,70.5,70.53,70.29,70.47,881870.0,62.2147,62.2412,62.0294,62.1883,881870.0
2022-03-01 13:40:00,70.47,70.58,70.37,70.47,1087600.0,62.1883,62.2853,62.1,62.1883,1087600.0
2022-03-01 13:50:00,70.47,70.73,70.45,70.65,831642.0,62.1883,62.4177,62.1706,62.3471,831642.0
2022-03-01 14:00:00,70.65,70.81,70.61,70.81,1047511.0,62.3471,62.4883,62.3118,62.4883,1047511.0
2022-03-01 14:10:00,70.81,70.85,70.49,70.67,1223241.0,62.4883,62.5236,62.2059,62.3648,1223241.0
2022-03-01 14:20:00,70.66,70.96,70.65,70.88,1020554.0,62.3559,62.6207,62.3471,62.5501,1020554.0
2022-03-01 14:30:00,70.87,71.16,70.81,71.11,808735.0,62.5413,62.7972,62.4883,62.753,808735.0
2022-03-01 14:40:00,71.11,71.15,71.0,71.13,1031432.0,62.753,62.7883,62.656,62.7707,1031432.0
2022-03-01 14:50:00,71.12,71.14,70.94,71.04,780572.0,62.7619,62.7795,62.603,62.6913,780572.0
2022-03-01 15:00:00,71.05,71.36,71.02,71.34,1319043.0,62.7001,62.9737,62.6736,62.956,1319043.0
2022-03-01 15:10:00,71.34,71.35,71.02,71.03,734687.0,62.956,62.9648,62.6736,62.6824,734687.0
2022-03-01 15:20:00,71.03,71.15,70.94,71.05,1073198.0,62.6824,62.7883,62.603,62.7001,1073198.0
2022-03-01 15:30:00,71.05,71.2,70.98,71.13,1099108.0,62.7001,62.8325,62.6383,62.7707,1099108.0
2022-03-01 15:40:00,71.12,71.17,70.82,70.83,1575478.0,62.7619,62.806,62.4971,62.506,1575478.0
2022-03-01 15:50:00,70.83,71.32,70.77,71.28,2547775.0,62.506,62.9384,62.453,62.9031,2547775.0
2022-03-02 09:30:00,72.38,72.83,72.03,72.62,3451192.0,63.8738,64.2709,63.5649,64.0856,3451192.0
2022-03-02 09:40:00,72.61,73.07,72.49,72.96,2002764.0,64.0768,64.4827,63.9709,64.3856,2002764.0
2022-03-02 09:50:00,72.97,73.16,72.85,73.12,1751982.0,64.3945,64.5621,64.2886,64.5268,1751982.0
2022-03-02 10:00:00,73.11,73.51,73.05,73.06,1303396.0,64.518,64.871,64.4651,64.4739,1303396.0
2022-03-02 10:10:00,73.06,73.11,72.69,72.72,1321428.0,64.4739,64.518,64.1474,64.1738,1321428.0
2022-03-02 10:20:00,72.71,72.86,72.53,72.6,1346589.0,64.165,64.2974,64.0062,64.0679,1346589.0
2022-03-02 10:30:00,72.59,72.93,72.45,72.64,1404595.0,64.0591,64.3592,63.9356,64.1032,1404595.0
2022-03-02 10:40:00,72.64,72.69,72.23,72.6,1466618.0,64.1032,64.1474,63.7414,64.0679,1466618.0
2022-03-02 10:50:00,72.59,72.59,72.06,72.47,1689947.0,64.0591,64.0591,63.5914,63.9532,1689947.0
2022-03-02 11:00:00,72.47,72.69,72.34,72.57,1484437.0,63.9532,64.1474,63.8385,64.0415,1484437.0
2022-03-02 11:10:00,72.58,72.59,72.21,72.32,1181292.0,64.0503,64.0591,63.7238,63.8208,1181292.0
2022-03-02 11:20:00,72.31,72.63,72.25,72.48,1093588.0,63.812,64.0944,63.7591,63.962,1093588.0
2022-03-02 11:30:00,72.48,72.69,72.33,72.59,1333353.0,63.962,64.1474,63.8297,64.0591,1333353.0
2022-03-02 11:40:00,72.59,72.72,72.53,72.65,694037.0,64.0591,64.1738,64.0062,64.1121,694037.0
2022-03-02 11:50:00,72.67,72.99,72.62,72.97,563105.0,64.1297,64.4121,64.0856,64.3945,563105.0
2022-03-02 12:00:00,72.97,73.0,72.8,72.95,527697.0,64.3945,64.4209,64.2444,64.3768,527697.0
2022-03-02 12:10:00,72.96,73.11,72.95,73.03,966533.0,64.3856,64.518,64.3768,64.4474,966533.0
2022-03-02 12:20:00,73.03,73.09,72.85,73.08,535944.0,64.4474,64.5004,64.2886,64.4915,535944.0
2022-03-02 12:30:00,73.09,73.27,72.98,73.14,550196.0,64.5004,64.6592,64.4033,64.5445,550196.0
2022-03-02 12:40:00,73.13,73.15,73.04,73.11,558314.0,64.5357,64.5533,64.4562,64.518,558314.0
2022-03-02 12:50:00,73.11,73.22,73.04,73.16,389175.0,64.518,64.6151,64.4562,64.5621,389175.0
2022-03-02 13:00:00,73.16,73.23,73.08,73.2,444937.0,64.5621,64.6239,64.4915,64.5974,444937.0
2022-03-02 13:10:00,73.2,73.28,73.08,73.2,419804.0,64.5974,64.668,64.4915,64.5974,419804.0
2022-03-02 13:20:00,73.21,73.31,73.13,73.27,491721.0,64.6063,64.6945,64.5357,64.6592,491721.0
2022-03-02 13:30:00,73.28,73.47,73.25,73.42,732151.0,64.668,64.8357,64.6416,64.7916,732151.0
2022-03-02 13:40:00,73.42,73.44,73.24,73.29,533048.0,64.7916,64.8092,64.6327,64.6768,533048.0
2022-03-02 13:50:00,73.28,73.38,73.19,73.35,473930.0,64.668,64.7563,64.5886,64.7298,473930.0
2022-03-02 14:00:00,73.36,73.41,73.29,73.34,551854.0,64.7386,64.7827,64.6768,64.721,551854.0
2022-03-02 14:10:00,73.35,73.42,73.16,73.16,554951.0,64.7298,64.7916,64.5621,64.5621,554951.0
2022-03-02 14:20:00,73.17,73.3,73.15,73.27,601180.0,64.571,64.6857,64.5533,64.6592,601180.0
2022-03-02 14:30:00,73.28,73.37,73.22,73.28,473879.0,64.668,64.7474,64.6151,64.668,473879.0
2022-03-02 14:40:00,73.28,73.3,73.19,73.25,550973.0,64.668,64.6857,64.5886,64.6416,550973.0
2022-03-02 14:50:00,73.25,73.3,73.05,73.08,786464.0,64.6416,64.6857,64.4651,64.4915,786464.0
2022-03-02 15:00:00,73.07,73.27,73.04,73.2,611566.0,64.4827,64.6592,64.4562,64.5974,611566.0
2022-03-02 15:10:00,73.2,73.34,73.11,73.31,885330.0,64.5974,64.721,64.518,64.6945,885330.0
2022-03-02 15:20:00,73.3,73.4,73.24,73.39,912043.0,64.6857,64.7739,64.6327,64.7651,912043.0
2022-03-02 15:30:00,73.39,73.45,73.21,73.22,785382.0,64.7651,64.818,64.6063,64.6151,785382.0
2022-03-02 15:40:00,73.23,73.28,73.12,73.13,2196516.0,64.6239,64.668,64.5268,64.5357,2196516.0
2022-03-02 15:50:00,73.14,73.29,72.87,72.89,2264774.0,64.5445,64.6768,64.3062,64.3239,2264774.0
2022-03-03 09:30:00,72.21,72.66,72.06,72.49,3607327.0,63.7238,64.1209,63.5914,63.9709,3607327.0
2022-03-03 09:40:00,72.5,72.98,72.37,72.86,1859578.0,63.9797,64.4033,63.865,64.2974,1859578.0
2022-03-03 09:50:00,72.86,72.89,72.37,72.47,1134850.0,64.2974,64.3239,63.865,63.9532,1134850.0
2022-03-03 10:00:00,72.47,73.06,72.38,73.03,1102241.0,63.9532,64.4739,63.8738,64.4474,1102241.0
2022-03-03 10:10:00,73.03,73.55,73.01,73.55,1614648.0,64.4474,64.9063,64.4298,64.9063,1614648.0
2022-03-03 10:20:00,73.56,73.62,73.25,73.48,1468867.0,64.9151,64.9681,64.6416,64.8445,1468867.0
2022-03-03 10:30:00,73.49,73.55,73.1,73.13,939763.0,64.8533,64.9063,64.5092,64.5357,939763.0
2022-03-03 10:40:00,73.12,73.38,72.97,73.31,861232.0,64.5268,64.7563,64.3945,64.6945,861232.0
2022-03-03 10:50:00,73.32,73.38,72.9,72.94,922985.0,64.7033,64.7563,64.3327,64.368,922985.0
2022-03-03 11:00:00,72.95,72.99,72.67,72.83,1057613.0,64.3768,64.4121,64.1297,64.2709,1057613.0
2022-03-03 11:10:00,72.84,72.94,72.74,72.82,1473927.0,64.2797,64.368,64.1915,64.2621,1473927.0
2022-03-03 11:20:00,72.82,73.14,72.81,73.11,708004.0,64.2621,64.5445,64.2533,64.518,708004.0
2022-03-03 11:30:00,73.1,73.15,72.76,72.83,635042.0,64.5092,64.5533,64.2091,64.2709,635042.0
2022-03-03 11:40:00,72.83,73.06,72.82,72.84,506548.0,64.2709,64.4739,64.2621,64.2797,506548.0
2022-03-03 11:50:00,72.84,72.96,72.78,72.85,792850.0,64.2797,64.3856,64.2268,64.2886,792850.0
2022-03-03 12:00:00,72.84,73.06,72.82,73.04,619795.0,64.2797,64.4739,64.2621,64.4562,619795.0
2022-03-03 12:10:00,73.04,73.08,72.97,73.03,482643.0,64.4562,64.4915,64.3945,64.4474,482643.0
2022-03-03 12:20:00,73.03,73.06,72.81,72.84,545784.0,64.4474,64.4739,64.2533,64.2797,545784.0
2022-03-03 12:30:00,72.85,73.22,72.82,72.98,1958188.0,64.2886,64.6151,64.2621,64.4033,1958188.0
2022-03-03 12:40:00,72.97,73.06,72.85,72.92,1170426.0,64.3945,64.4739,64.2886,64.3503,1170426.0
2022-03-03 12:50:00,72.92,73.1,72.82,73.08,768013.0,64.3503,64.5092,64.2621,64.4915,768013.0
2022-03-03 13:00:00,73.07,73.18,72.98,73.05,870054.0,64.4827,64.5798,64.4033,64.4651,870054.0
2022-03-03 13:10:00,73.05,73.21,72.99,73.12,782039.0,64.4651,64.6063,64.4121,64.5268,782039.0
2022-03-03 13:20:00,73.12,73.23,73.08,73.18,459106.0,64.5268,64.6239,64.4915,64.5798,459106.0
2022-03-03 13:30:00,73.18,73.23,73.07,73.21,495267.0,64.5798,64.6239,64.4827,64.6063,495267.0
2022-03-03 13:40:00,73.21,73.23,73.11,73.23,474808.0,64.6063,64.6239,64.518,64.6239,474808.0
2022-03-03 13:50:00,73.23,73.25,73.07,73.1,532322.0,64.6239,64.6416,64.4827,64.5092,532322.0
2022-03-03 14:00:00,73.1,73.23,73.09,73.12,491323.0,64.5092,64.6239,64.5004,64.5268,491323.0
2022-03-03 14:10:00,73.11,73.23,73.05,73.12,727924.0,64.518,64.6239,64.4651,64.5268,727924.0
2022-03-03 14:20:00,73.11,73.14,72.98,73.13,749801.0,64.518,64.5445,64.4033,64.5357,749801.0
2022-03-03 14:30:00,73.13,73.18,72.98,73.05,568399.0,64.5357,64.5798,64.4033,64.4651,568399.0
2022-03-03 14:40:00,73.05,73.12,72.86,72.87,528565.0,64.4651,64.5268,64.2974,64.3062,528565.0
2022-03-03 14:50:00,72.86,72.89,72.77,72.8,643874.0,64.2974,64.3239,64.218,64.2444,643874.0
2022-03-03 15:00:00,72.79,72.8,72.56,72.64,859689.0,64.2356,64.2444,64.0326,64.1032,859689.0
2022-03-03 15:10:00,72.64,73.02,72.62,72.95,947157.0,64.1032,64.4386,64.0856,64.3768,947157.0
2022-03-03 15:20:00,72.94,73.07,72.81,73.06,804904.0,64.368,64.4827,64.2533,64.4739,804904.0
2022-03-03 15:30:00,73.05,73.08,72.79,72.93,1093166.0,64.4651,64.4915,64.2356,64.3592,1093166.0
2022-03-03 15:40:00,72.92,72.93,72.73,72.91,1113650.0,64.3503,64.3592,64.1827,64.3415,1113650.0
2022-03-03 15:50:00,72.91,73.17,72.83,73.13,2500132.0,64.3415,64.571,64.2709,64.5357,2500132.0
2022-03-04 09:30:00,73.11,73.36,72.92,73.17,2386626.0,64.518,64.7386,64.3503,64.571,2386626.0
2022-03-04 09:40:00,73.16,73.6,73.03,73.52,2042771.0,64.5621,64.9504,64.4474,64.8798,2042771.0
2022-03-04 09:50:00,73.52,74.1,73.51,73.82,1933627.0,64.8798,65.3917,64.871,65.1446,1933627.0
2022-03-04 10:00:00,73.83,74.07,73.55,73.98,1389498.0,65.1534,65.3652,64.9063,65.2858,1389498.0
2022-03-04 10:10:00,73.97,74.19,73.89,74.16,1033033.0,65.2769,65.4711,65.2063,65.4446,1033033.0
2022-03-04 10:20:00,74.17,74.48,74.11,74.47,2256827.0,65.4534,65.727,65.4005,65.7182,2256827.0
2022-03-04 10:30:00,74.48,74.51,74.26,74.47,1446431.0,65.727,65.7535,65.5329,65.7182,1446431.0
2022-03-04 10:40:00,74.47,74.47,74.12,74.14,1171891.0,65.7182,65.7182,65.4093,65.427,1171891.0
2022-03-04 10:50:00,74.14,74.26,74.04,74.12,840029.0,65.427,65.5329,65.3387,65.4093,840029.0
2022-03-04 11:00:00,74.13,74.14,73.96,74.01,923150.0,65.4181,65.427,65.2681,65.3122,923150.0
2022-03-04 11:10:00,74.0,74.3,73.92,74.18,1309592.0,65.3034,65.5682,65.2328,65.4623,1309592.0
2022-03-04 11:20:00,74.19,74.2,73.82,73.83,1187106.0,65.4711,65.4799,65.1446,65.1534,1187106.0
2022-03-04 11:30:00,73.83,73.93,73.62,73.84,884775.0,65.1534,65.2416,64.9681,65.1622,884775.0
2022-03-04 11:40:00,73.84,73.9,73.7,73.88,776202.0,65.1622,65.2152,65.0387,65.1975,776202.0
2022-03-04 11:50:00,73.88,73.89,73.51,73.55,736615.0,65.1975,65.2063,64.871,64.9063,736615.0
2022-03-04 12:00:00,73.55,73.6,73.32,73.52,819777.0,64.9063,64.9504,64.7033,64.8798,819777.0
2022-03-04 12:10:00,73.52,73.62,73.37,73.41,959207.0,64.8798,64.9681,64.7474,64.7827,959207.0
2022-03-04 12:20:00,73.42,73.68,73.26,73.62,897489.0,64.7916,65.021,64.6504,64.9681,897489.0
2022-03-04 12:30:00,73.63,73.83,73.54,73.82,534931.0,64.9769,65.1534,64.8975,65.1446,534931.0
2022-03-04 12:40:00,73.83,74.0,73.77,73.99,671278.0,65.1534,65.3034,65.1004,65.2946,671278.0
2022-03-04 12:50:00,73.99,74.07,73.93,74.02,661278.0,65.2946,65.3652,65.2416,65.3211,661278.0
2022-03-04 13:00:00,74.02,74.22,74.01,74.21,777844.0,65.3211,65.4976,65.3122,65.4887,777844.0
2022-03-04 13:10:00,74.2,74.35,74.15,74.19,859482.0,65.4799,65.6123,65.4358,65.4711,859482.0
2022-03-04 13:20:00,74.19,74.37,74.18,74.23,628148.0,65.4711,65.6299,65.4623,65.5064,628148.0
2022-03-04 13:30:00,74.23,74.27,74.11,74.16,858182.0,65.5064,65.5417,65.4005,65.4446,858182.0
2022-03-04 13:40:00,74.16,74.22,74.03,74.15,746157.0,65.4446,65.4976,65.3299,65.4358,746157.0
2022-03-04 13:50:00,74.16,74.2,74.04,74.07,673155.0,65.4446,65.4799,65.3387,65.3652,673155.0
2022-03-04 14:00:00,74.07,74.47,74.03,74.34,2261597.0,65.3652,65.7182,65.3299,65.6035,2261597.0
2022-03-04 14:10:00,74.34,74.57,74.24,74.5,1065825.0,65.6035,65.8064,65.5152,65.7446,1065825.0
2022-03-04 14:20:00,74.5,74.84,74.44,74.82,1638581.0,65.7446,66.0447,65.6917,66.027,1638581.0
2022-03-04 14:30:00,74.83,74.87,74.7,74.76,877045.0,66.0359,66.0712,65.9211,65.9741,877045.0
2022-03-04 14:40:00,74.76,74.8,74.6,74.66,961764.0,65.9741,66.0094,65.8329,65.8858,961764.0
2022-03-04 14:50:00,74.66,74.81,74.63,74.64,800463.0,65.8858,66.0182,65.8594,65.8682,800463.0
2022-03-04 15:00:00,74.63,74.99,74.63,74.97,741862.0,65.8594,66.1771,65.8594,66.1594,741862.0
2022-03-04 15:10:00,74.96,75.0,74.76,74.87,1162315.0,66.1506,66.1859,65.9741,66.0712,1162315.0
2022-03-04 15:20:00,74.87,75.25,74.86,75.19,1790438.0,66.0712,66.4065,66.0623,66.3536,1790438.0
2022-03-04 15:30:00,75.19,75.19,74.94,75.01,1230629.0,66.3536,66.3536,66.1329,66.1947,1230629.0
2022-03-04 15:40:00,75.02,75.12,74.95,75.0,1371519.0,66.2035,66.2918,66.1418,66.1859,1371519.0
2022-03-04 15:50:00,74.99,75.27,74.94,75.23,2497188.0,66.1771,66.4242,66.1329,66.3889,2497188.0
2022-03-07 09:30:00,76.01,76.32,75.39,75.73,5563797.0,67.0772,67.3508,66.5301,66.8301,5563797.0
2022-03-07 09:40:00,75.74,76.02,75.27,75.48,2893714.0,66.8389,67.086,66.4242,66.6095,2893714.0
2022-03-07 09:50:00,75.49,76.83,75.47,76.57,2197186.0,66.6183,67.8008,66.6007,67.5714,2197186.0
2022-03-07 10:00:00,76.56,77.24,76.45,76.99,2080212.0,67.5626,68.1626,67.4655,67.942,2080212.0
2022-03-07 10:10:00,76.99,77.16,76.91,77.08,1704320.0,67.942,68.092,67.8714,68.0214,1704320.0
2022-03-07 10:20:00,77.08,77.47,77.02,77.2,2207368.0,68.0214,68.3656,67.9685,68.1273,2207368.0
2022-03-07 10:30:00,77.2,77.48,77.0,77.41,1779345.0,68.1273,68.3744,67.9508,68.3127,1779345.0
2022-03-07 10:40:00,77.4,77.56,76.77,76.79,1724391.0,68.3038,68.445,67.7479,67.7655,1724391.0
2022-03-07 10:50:00,76.8,76.8,76.34,76.37,1579455.0,67.7743,67.7743,67.3684,67.3949,1579455.0
2022-03-07 11:00:00,76.37,76.57,76.24,76.53,1331747.0,67.3949,67.5714,67.2802,67.5361,1331747.0
2022-03-07 11:10:00,76.53,76.62,76.3,76.31,1103503.0,67.5361,67.6155,67.3331,67.3419,1103503.0
2022-03-07 11:20:00,76.31,76.64,76.28,76.62,1085090.0,67.3419,67.6332,67.3155,67.6155,1085090.0
2022-03-07 11:30:00,76.61,76.66,76.02,76.19,1154953.0,67.6067,67.6508,67.086,67.236,1154953.0
2022-03-07 11:40:00,76.18,76.19,75.73,75.93,1466514.0,67.2272,67.236,66.8301,67.0066,1466514.0
2022-03-07 11:50:00,75.92,75.93,75.5,75.77,1474381.0,66.9978,67.0066,66.6271,66.8654,1474381.0
2022-03-07 12:00:00,75.76,75.9,75.31,75.56,1752018.0,66.8566,66.9801,66.4595,66.6801,1752018.0
2022-03-07 12:10:00,75.56,75.61,74.96,74.96,1192754.0,66.6801,66.7242,66.1506,66.1506,1192754.0
2022-03-07 12:20:00,74.97,75.07,74.63,74.9,1450515.0,66.1594,66.2477,65.8594,66.0976,1450515.0
2022-03-07 12:30:00,74.9,75.07,74.8,75.06,1143771.0,66.0976,66.2477,66.0094,66.2388,1143771.0
2022-03-07 12:40:00,75.06,75.06,74.73,74.98,806934.0,66.2388,66.2388,65.9476,66.1682,806934.0
2022-03-07 12:50:00,74.97,75.22,74.81,75.19,1204968.0,66.1594,66.38,66.0182,66.3536,1204968.0
2022-03-07 13:00:00,75.18,75.74,75.12,75.72,1533651.0,66.3447,66.8389,66.2918,66.8213,1533651.0
2022-03-07 13:10:00,75.72,75.72,75.21,75.24,1085582.0,66.8213,66.8213,66.3712,66.3977,1085582.0
2022-03-07 13:20:00,75.25,76.09,75.24,75.97,1279630.0,66.4065,67.1478,66.3977,67.0419,1279630.0
2022-03-07 13:30:00,75.96,76.13,75.92,75.99,1262401.0,67.0331,67.1831,66.9978,67.0595,1262401.0
2022-03-07 13:40:00,75.98,76.03,75.49,75.67,973808.0,67.0507,67.0948,66.6183,66.7771,973808.0
2022-03-07 13:50:00,75.67,75.92,75.6,75.77,700325.0,66.7771,66.9978,66.7154,66.8654,700325.0
2022-03-07 14:00:00,75.78,75.93,75.66,75.87,899917.0,66.8742,67.0066,66.7683,66.9536,899917.0
2022-03-07 14:10:00,75.87,75.91,75.63,75.67,813217.0,66.9536,66.9889,66.7418,66.7771,813217.0
2022-03-07 14:20:00,75.66,75.68,75.44,75.64,917745.0,66.7683,66.786,66.5742,66.7507,917745.0
2022-03-07 14:30:00,75.64,75.7,75.51,75.7,529228.0,66.7507,66.8036,66.636,66.8036,529228.0
2022-03-07 14:40:00,75.7,76.01,75.56,76.01,764374.0,66.8036,67.0772,66.6801,67.0772,764374.0
2022-03-07 14:50:00,76.02,76.03,75.73,75.83,708041.0,67.086,67.0948,66.8301,66.9183,708041.0
2022-03-07 15:00:00,75.84,76.01,75.82,76.0,702544.0,66.9272,67.0772,66.9095,67.0684,702544.0
2022-03-07 15:10:00,75.99,76.14,75.86,76.12,1351047.0,67.0595,67.1919,66.9448,67.1743,1351047.0
2022-03-07 15:20:00,76.12,76.19,75.89,75.91,913207.0,67.1743,67.236,66.9713,66.9889,913207.0
2022-03-07 15:30:00,75.92,76.16,75.86,76.12,1010606.0,66.9978,67.2096,66.9448,67.1743,1010606.0
2022-03-07 15:40:00,76.11,76.28,76.03,76.09,1465780.0,67.1654,67.3155,67.0948,67.1478,1465780.0
2022-03-07 15:50:00,76.08,76.47,76.08,76.34,2375127.0,67.139,67.4831,67.139,67.3684,2375127.0
2022-03-08 09:30:00,78.08,78.23,77.6,77.94,4984214.0,68.9039,69.0363,68.4803,68.7804,4984214.0
2022-03-08 09:40:00,77.93,78.41,77.5,78.4,3140384.0,68.7715,69.1951,68.3921,69.1863,3140384.0
2022-03-08 09:50:00,78.4,79.14,78.33,79.12,3148947.0,69.1863,69.8393,69.1245,69.8217,3148947.0
2022-03-08 10:00:00,79.12,79.28,78.83,79.05,2475034.0,69.8217,69.9629,69.5658,69.7599,2475034.0
2022-03-08 10:10:00,79.04,79.18,78.59,79.11,2245109.0,69.7511,69.8746,69.354,69.8129,2245109.0
2022-03-08 10:20:00,79.1,79.4,78.86,79.25,1603484.0,69.804,70.0688,69.5923,69.9364,1603484.0
2022-03-08 10:30:00,79.26,79.98,79.25,79.4,2036754.0,69.9452,70.5806,69.9364,70.0688,2036754.0
2022-03-08 10:40:00,79.41,79.86,79.28,79.3,1709208.0,70.0776,70.4747,69.9629,69.9805,1709208.0
2022-03-08 10:50:00,79.3,79.76,79.1,79.74,2213494.0,69.9805,70.3865,69.804,70.3688,2213494.0
2022-03-08 11:00:00,79.75,79.75,79.34,79.49,1438531.0,70.3777,70.3777,70.0158,70.1482,1438531.0
2022-03-08 11:10:00,79.49,79.9,79.26,79.83,1777037.0,70.1482,70.51,69.9452,70.4483,1777037.0
2022-03-08 11:20:00,79.84,79.88,79.29,79.36,1487958.0,70.4571,70.4924,69.9717,70.0335,1487958.0
2022-03-08 11:30:00,79.34,79.91,79.2,79.81,1914140.0,70.0158,70.5189,69.8923,70.4306,1914140.0
2022-03-08 11:40:00,79.81,80.07,79.67,79.98,1840176.0,70.4306,70.6601,70.3071,70.5806,1840176.0
2022-03-08 11:50:00,79.98,80.22,79.94,80.18,1253950.0,70.5806,70.7924,70.5453,70.7571,1253950.0
2022-03-08 12:00:00,80.19,80.19,79.67,79.85,1409599.0,70.766,70.766,70.3071,70.4659,1409599.0
2022-03-08 12:10:00,79.85,79.88,78.33,78.34,3185552.0,70.4659,70.4924,69.1245,69.1334,3185552.0
2022-03-08 12:20:00,78.34,78.57,76.89,77.19,6614816.0,69.1334,69.3363,67.8538,68.1185,6614816.0
2022-03-08 12:30:00,77.18,77.3,75.36,75.37,6623963.0,68.1097,68.2156,66.5036,66.5124,6623963.0
2022-03-08 12:40:00,75.37,76.9,75.33,76.29,5075932.0,66.5124,67.8626,66.4771,67.3243,5075932.0
2022-03-08 12:50:00,76.3,77.06,76.14,76.62,2930710.0,67.3331,68.0038,67.1919,67.6155,2930710.0
2022-03-08 13:00:00,76.62,77.24,76.51,77.05,3125793.0,67.6155,68.1626,67.5184,67.995,3125793.0
2022-03-08 13:10:00,77.04,77.41,77.0,77.28,2070704.0,67.9861,68.3127,67.9508,68.1979,2070704.0
2022-03-08 13:20:00,77.27,77.87,77.13,77.8,2018390.0,68.1891,68.7186,68.0656,68.6568,2018390.0
2022-03-08 13:30:00,77.81,78.32,77.75,78.17,2231874.0,68.6657,69.1157,68.6127,68.9833,2231874.0
2022-03-08 13:40:00,78.17,78.23,77.5,77.79,1775959.0,68.9833,69.0363,68.3921,68.648,1775959.0
2022-03-08 13:50:00,77.78,78.33,77.75,78.17,1426975.0,68.6392,69.1245,68.6127,68.9833,1426975.0
2022-03-08 14:00:00,78.16,78.2,77.6,77.68,1765085.0,68.9745,69.0098,68.4803,68.5509,1765085.0
2022-03-08 14:10:00,77.68,77.69,77.09,77.2,1506985.0,68.5509,68.5598,68.0303,68.1273,1506985.0
2022-03-08 14:20:00,77.2,77.7,77.19,77.64,1217821.0,68.1273,68.5686,68.1185,68.5156,1217821.0
2022-03-08 14:30:00,77.64,77.92,77.6,77.7,1090099.0,68.5156,68.7627,68.4803,68.5686,1090099.0
2022-03-08 14:40:00,77.7,77.97,77.55,77.84,1037865.0,68.5686,68.8068,68.4362,68.6921,1037865.0
2022-03-08 14:50:00,77.83,77.9,77.54,77.65,864658.0,68.6833,68.7451,68.4274,68.5245,864658.0
2022-03-08 15:00:00,77.66,78.11,77.65,77.96,971655.0,68.5333,68.9304,68.5245,68.798,971655.0
2022-03-08 15:10:00,77.96,78.13,77.91,77.97,1027171.0,68.798,68.948,68.7539,68.8068,1027171.0
2022-03-08 15:20:00,77.97,78.0,77.39,77.42,932768.0,68.8068,68.8333,68.295,68.3215,932768.0
2022-03-08 15:30:00,77.42,77.57,77.27,77.56,1347927.0,68.3215,68.4539,68.1891,68.445,1347927.0
2022-03-08 15:40:00,77.56,77.69,77.37,77.42,1650484.0,68.445,68.5598,68.2774,68.3215,1650484.0
2022-03-08 15:50:00,77.41,77.64,77.38,77.55,3462391.0,68.3127,68.5156,68.2862,68.4362,3462391.0
2022-03-09 09:30:00,74.71,75.28,73.5,75.26,5260068.0,65.93,66.433,64.8622,66.4153,5260068.0
2022-03-09 09:40:00,75.25,75.63,74.7,74.94,3657617.0,66.4065,66.7418,65.9211,66.1329,3657617.0
2022-03-09 09:50:00,74.94,76.03,74.94,75.45,2494347.0,66.1329,67.0948,66.1329,66.583,2494347.0
2022-03-09 10:00:00,75.46,75.97,75.2,75.72,1714106.0,66.5918,67.0419,66.3624,66.8213,1714106.0
2022-03-09 10:10:00,75.73,76.03,75.46,75.56,1571408.0,66.8301,67.0948,66.5918,66.6801,1571408.0
2022-03-09 10:20:00,75.56,75.67,75.18,75.52,2045361.0,66.6801,66.7771,66.3447,66.6448,2045361.0
2022-03-09 10:30:00,75.53,76.32,75.53,76.26,1604379.0,66.6536,67.3508,66.6536,67.2978,1604379.0
2022-03-09 10:40:00,76.25,76.44,76.02,76.1,1412080.0,67.289,67.4567,67.086,67.1566,1412080.0
2022-03-09 10:50:00,76.1,76.34,76.0,76.07,1790482.0,67.1566,67.3684,67.0684,67.1301,1790482.0
2022-03-09 11:00:00,76.07,76.14,75.85,76.01,1311622.0,67.1301,67.1919,66.936,67.0772,1311622.0
2022-03-09 11:10:00,76.01,76.4,76.0,76.35,1403539.0,67.0772,67.4214,67.0684,67.3772,1403539.0
2022-03-09 11:20:00,76.36,76.73,76.27,76.64,1375937.0,67.3861,67.7126,67.3066,67.6332,1375937.0
2022-03-09 11:30:00,76.64,76.86,76.29,76.29,2347970.0,67.6332,67.8273,67.3243,67.3243,2347970.0
2022-03-09 11:40:00,76.29,76.94,76.02,76.55,2149792.0,67.3243,67.8979,67.086,67.5537,2149792.0
2022-03-09 11:50:00,76.56,76.8,76.36,76.69,1712121.0,67.5626,67.7743,67.3861,67.6773,1712121.0
2022-03-09 12:00:00,76.69,76.8,76.22,76.41,1913994.0,67.6773,67.7743,67.2625,67.4302,1913994.0
2022-03-09 12:10:00,76.41,76.63,76.09,76.57,1410284.0,67.4302,67.6243,67.1478,67.5714,1410284.0
2022-03-09 12:20:00,76.58,76.8,76.43,76.48,1766191.0,67.5802,67.7743,67.4478,67.492,1766191.0
2022-03-09 12:30:00,76.48,76.53,74.93,74.94,5139805.0,67.492,67.5361,66.1241,66.1329,5139805.0
2022-03-09 12:40:00,74.94,75.47,74.71,75.43,2641313.0,66.1329,66.6007,65.93,66.5654,2641313.0
2022-03-09 12:50:00,75.42,75.53,75.19,75.36,1507345.0,66.5565,66.6536,66.3536,66.5036,1507345.0
2022-03-09 13:00:00,75.36,75.94,75.27,75.43,2450385.0,66.5036,67.0154,66.4242,66.5654,2450385.0
2022-03-09 13:10:00,75.44,75.45,74.87,75.09,1999595.0,66.5742,66.583,66.0712,66.2653,1999595.0
2022-03-09 13:20:00,75.08,75.15,74.52,74.75,1795076.0,66.2565,66.3183,65.7623,65.9653,1795076.0
2022-03-09 13:30:00,74.75,75.02,74.5,75.0,1808370.0,65.9653,66.2035,65.7446,66.1859,1808370.0
2022-03-09 13:40:00,75.0,75.01,74.54,74.56,1169588.0,66.1859,66.1947,65.7799,65.7976,1169588.0
2022-03-09 13:50:00,74.57,74.57,73.95,74.26,1772592.0,65.8064,65.8064,65.2593,65.5329,1772592.0
2022-03-09 14:00:00,74.26,74.32,73.9,74.04,1900146.0,65.5329,65.5858,65.2152,65.3387,1900146.0
2022-03-09 14:10:00,74.05,74.53,73.94,74.41,1375829.0,65.3475,65.7711,65.2505,65.6652,1375829.0
2022-03-09 14:20:00,74.39,74.78,74.37,74.48,1403667.0,65.6476,65.9917,65.6299,65.727,1403667.0
2022-03-09 14:30:00,74.48,74.62,74.36,74.39,908293.0,65.727,65.8505,65.6211,65.6476,908293.0
2022-03-09 14:40:00,74.4,74.85,74.37,74.8,1000918.0,65.6564,66.0535,65.6299,66.0094,1000918.0
2022-03-09 14:50:00,74.8,75.09,74.79,74.98,1166416.0,66.0094,66.2653,66.0006,66.1682,1166416.0
2022-03-09 15:00:00,74.99,75.19,74.59,74.92,1087882.0,66.1771,66.3536,65.8241,66.1153,1087882.0
2022-03-09 15:10:00,74.92,75.19,74.92,75.01,1697065.0,66.1153,66.3536,66.1153,66.1947,1697065.0
2022-03-09 15:20:00,75.02,75.12,74.88,74.99,2114441.0,66.2035,66.2918,66.08,66.1771,2114441.0
2022-03-09 15:30:00,74.99,75.23,74.94,75.17,1637557.0,66.1771,66.3889,66.1329,66.3359,1637557.0
2022-03-09 15:40:00,75.18,75.33,74.98,75.24,2260421.0,66.3447,66.4771,66.1682,66.3977,2260421.0
2022-03-09 15:50:00,75.24,75.44,75.1,75.15,4055456.0,66.3977,66.5742,66.2741,66.3183,4055456.0
2022-03-10 09:30:00,76.06,76.68,75.95,76.2,4948650.0,67.1213,67.6685,67.0242,67.2449,4948650.0
2022-03-10 09:40:00,76.19,76.25,75.52,76.09,3925298.0,67.236,67.289,66.6448,67.1478,3925298.0
2022-03-10 09:50:00,76.08,76.42,75.62,76.3,2580352.0,67.139,67.439,66.733,67.3331,2580352.0
2022-03-10 10:00:00,76.31,76.87,76.28,76.62,2287857.0,67.3419,67.8361,67.3155,67.6155,2287857.0
2022-03-10 10:10:00,76.6,76.62,75.63,75.92,2930562.0,67.5979,67.6155,66.7418,66.9978,2930562.0
2022-03-10 10:20:00,75.91,76.85,75.89,76.61,2265875.0,66.9889,67.8185,66.9713,67.6067,2265875.0
2022-03-10 10:30:00,76.61,77.1,76.61,76.84,2178222.0,67.6067,68.0391,67.6067,67.8096,2178222.0
2022-03-10 10:40:00,76.84,76.94,76.42,76.72,2177838.0,67.8096,67.8979,67.439,67.7038,2177838.0
2022-03-10 10:50:00,76.73,76.96,76.67,76.79,1784066.0,67.7126,67.9155,67.6596,67.7655,1784066.0
2022-03-10 11:00:00,76.79,77.04,76.68,76.84,1698370.0,67.7655,67.9861,67.6685,67.8096,1698370.0
2022-03-10 11:10:00,76.82,76.9,76.54,76.83,1218849.0,67.792,67.8626,67.5449,67.8008,1218849.0
2022-03-10 11:20:00,76.82,77.3,76.59,77.14,1911858.0,67.792,68.2156,67.589,68.0744,1911858.0
2022-03-10 11:30:00,77.13,77.28,76.82,76.86,1684986.0,68.0656,68.1979,67.792,67.8273,1684986.0
2022-03-10 11:40:00,76.85,77.04,76.78,76.91,1399537.0,67.8185,67.9861,67.7567,67.8714,1399537.0
2022-03-10 11:50:00,76.91,76.98,76.66,76.68,1288510.0,67.8714,67.9332,67.6508,67.6685,1288510.0
2022-03-10 12:00:00,76.68,77.02,76.62,76.97,1604644.0,67.6685,67.9685,67.6155,67.9244,1604644.0
2022-03-10 12:10:00,76.97,77.35,76.95,77.05,1045757.0,67.9244,68.2597,67.9067,67.995,1045757.0
2022-03-10 12:20:00,77.04,77.26,76.78,77.24,1091384.0,67.9861,68.1803,67.7567,68.1626,1091384.0
2022-03-10 12:30:00,77.23,77.25,76.96,76.99,1070804.0,68.1538,68.1715,67.9155,67.942,1070804.0
2022-03-10 12:40:00,76.98,76.99,76.49,76.53,1328236.0,67.9332,67.942,67.5008,67.5361,1328236.0
2022-03-10 12:50:00,76.54,76.74,76.5,76.66,1134814.0,67.5449,67.7214,67.5096,67.6508,1134814.0
2022-03-10 13:00:00,76.66,76.76,76.43,76.72,1315225.0,67.6508,67.739,67.4478,67.7038,1315225.0
2022-03-10 13:10:00,76.72,76.9,76.56,76.6,1192823.0,67.7038,67.8626,67.5626,67.5979,1192823.0
2022-03-10 13:20:00,76.6,76.86,76.58,76.84,863860.0,67.5979,67.8273,67.5802,67.8096,863860.0
2022-03-10 13:30:00,76.84,76.84,76.58,76.64,831385.0,67.8096,67.8096,67.5802,67.6332,831385.0
2022-03-10 13:40:00,76.65,76.85,76.57,76.84,741778.0,67.642,67.8185,67.5714,67.8096,741778.0
2022-03-10 13:50:00,76.83,77.07,76.78,76.98,907553.0,67.8008,68.0126,67.7567,67.9332,907553.0
2022-03-10 14:00:00,76.98,77.1,76.92,77.02,981537.0,67.9332,68.0391,67.8802,67.9685,981537.0
2022-03-10 14:10:00,77.02,77.13,76.87,77.08,1033588.0,67.9685,68.0656,67.8361,68.0214,1033588.0
2022-03-10 14:20:00,77.08,77.15,76.93,76.94,925463.0,68.0214,68.0832,67.8891,67.8979,925463.0
2022-03-10 14:30:00,76.94,77.21,76.94,77.17,1176726.0,67.8979,68.1362,67.8979,68.1009,1176726.0
2022-03-10 14:40:00,77.17,77.34,77.15,77.31,811806.0,68.1009,68.2509,68.0832,68.2244,811806.0
2022-03-10 14:50:00,77.3,77.32,76.99,77.04,882333.0,68.2156,68.2332,67.942,67.9861,882333.0
2022-03-10 15:00:00,77.05,77.1,76.95,77.0,642674.0,67.995,68.0391,67.9067,67.9508,642674.0
2022-03-10 15:10:00,77.0,77.4,76.98,77.32,860334.0,67.9508,68.3038,67.9332,68.2332,860334.0
2022-03-10 15:20:00,77.32,77.61,77.32,77.59,1355051.0,68.2332,68.4892,68.2332,68.4715,1355051.0
2022-03-10 15:30:00,77.6,77.67,77.14,77.23,1280921.0,68.4803,68.5421,68.0744,68.1538,1280921.0
2022-03-10 15:40:00,77.23,77.44,77.13,77.41,1711070.0,68.1538,68.3391,68.0656,68.3127,1711070.0
2022-03-10 15:50:00,77.42,77.55,77.42,77.44,2652564.0,68.3215,68.4362,68.3215,68.3391,2652564.0
2022-03-11 09:30:00,76.23,77.65,76.1,77.61,3719001.0,67.2713,68.5245,67.1566,68.4892,3719001.0
2022-03-11 09:40:00,77.61,77.65,76.76,76.88,3263435.0,68.4892,68.5245,67.739,67.8449,3263435.0
2022-03-11 09:50:00,76.89,77.2,76.76,76.82,1658379.0,67.8538,68.1273,67.739,67.792,1658379.0
2022-03-11 10:00:00,76.81,76.89,76.5,76.81,2397503.0,67.7832,67.8538,67.5096,67.7832,2397503.0
2022-03-11 10:10:00,76.81,77.5,76.69,77.46,2095876.0,67.7832,68.3921,67.6773,68.3568,2095876.0
2022-03-11 10:20:00,77.46,77.47,76.91,77.07,1725652.0,68.3568,68.3656,67.8714,68.0126,1725652.0
2022-03-11 10:30:00,77.07,77.28,76.99,77.05,1624386.0,68.0126,68.1979,67.942,67.995,1624386.0
2022-03-11 10:40:00,77.05,77.06,76.79,76.96,1400764.0,67.995,68.0038,67.7655,67.9155,1400764.0
2022-03-11 10:50:00,76.97,77.21,76.76,77.16,1557374.0,67.9244,68.1362,67.739,68.092,1557374.0
2022-03-11 11:00:00,77.17,77.41,77.13,77.15,1279900.0,68.1009,68.3127,68.0656,68.0832,1279900.0
2022-03-11 11:10:00,77.15,77.23,76.93,77.06,1211659.0,68.0832,68.1538,67.8891,68.0038,1211659.0
2022-03-11 11:20:00,77.06,77.18,76.88,76.96,846031.0,68.0038,68.1097,67.8449,67.9155,846031.0
2022-03-11 11:30:00,76.95,77.15,76.9,76.99,908603.0,67.9067,68.0832,67.8626,67.942,908603.0
2022-03-11 11:40:00,76.99,77.22,76.98,77.02,1197101.0,67.942,68.145,67.9332,67.9685,1197101.0
2022-03-11 11:50:00,77.01,77.15,76.71,76.78,598571.0,67.9597,68.0832,67.6949,67.7567,598571.0
2022-03-11 12:00:00,76.79,76.88,76.69,76.85,951319.0,67.7655,67.8449,67.6773,67.8185,951319.0
2022-03-11 12:10:00,76.85,77.06,76.74,77.04,487350.0,67.8185,68.0038,67.7214,67.9861,487350.0
2022-03-11 12:20:00,77.04,77.24,77.03,77.1,460508.0,67.9861,68.1626,67.9773,68.0391,460508.0
2022-03-11 12:30:00,77.09,77.27,77.03,77.08,700145.0,68.0303,68.1891,67.9773,68.0214,700145.0
2022-03-11 12:40:00,77.07,77.27,77.05,77.17,388986.0,68.0126,68.1891,67.995,68.1009,388986.0
2022-03-11 12:50:00,77.16,77.23,77.1,77.2,406953.0,68.092,68.1538,68.0391,68.1273,406953.0
2022-03-11 13:00:00,77.19,77.34,77.14,77.28,568744.0,68.1185,68.2509,68.0744,68.1979,568744.0
2022-03-11 13:10:00,77.29,77.75,77.29,77.73,678332.0,68.2068,68.6127,68.2068,68.5951,678332.0
2022-03-11 13:20:00,77.73,77.78,77.55,77.72,688293.0,68.5951,68.6392,68.4362,68.5862,688293.0
2022-03-11 13:30:00,77.73,77.73,77.5,77.68,487445.0,68.5951,68.5951,68.3921,68.5509,487445.0
2022-03-11 13:40:00,77.67,77.73,77.49,77.49,331536.0,68.5421,68.5951,68.3833,68.3833,331536.0
2022-03-11 13:50:00,77.5,77.7,77.4,77.64,515420.0,68.3921,68.5686,68.3038,68.5156,515420.0
2022-03-11 14:00:00,77.64,77.67,77.53,77.55,421867.0,68.5156,68.5421,68.4186,68.4362,421867.0
2022-03-11 14:10:00,77.55,77.59,77.42,77.44,415964.0,68.4362,68.4715,68.3215,68.3391,415964.0
2022-03-11 14:20:00,77.44,77.6,77.36,77.57,490280.0,68.3391,68.4803,68.2685,68.4539,490280.0
2022-03-11 14:30:00,77.56,77.78,77.53,77.74,371095.0,68.445,68.6392,68.4186,68.6039,371095.0
2022-03-11 14:40:00,77.74,77.81,77.5,77.57,358682.0,68.6039,68.6657,68.3921,68.4539,358682.0
2022-03-11 14:50:00,77.57,77.59,77.36,77.39,347376.0,68.4539,68.4715,68.2685,68.295,347376.0
2022-03-11 15:00:00,77.39,77.4,77.09,77.13,437979.0,68.295,68.3038,68.0303,68.0656,437979.0
2022-03-11 15:10:00,77.13,77.27,77.12,77.26,463266.0,68.0656,68.1891,68.0567,68.1803,463266.0
2022-03-11 15:20:00,77.26,77.27,76.98,76.98,484639.0,68.1803,68.1891,67.9332,67.9332,484639.0
2022-03-11 15:30:00,76.99,77.0,76.8,76.87,868987.0,67.942,67.9508,67.7743,67.8361,868987.0
2022-03-11 15:40:00,76.86,76.91,76.75,76.79,816133.0,67.8273,67.8714,67.7302,67.7655,816133.0
2022-03-11 15:50:00,76.78,77.03,76.75,76.84,1664887.0,67.7567,67.9773,67.7302,67.8096,1664887.0
2022-03-14 09:30:00,75.21,75.74,74.25,74.32,3932389.0,66.3712,66.8389,65.524,65.5858,3932389.0
2022-03-14 09:40:00,74.33,74.51,73.85,74.24,3143965.0,65.5946,65.7535,65.171,65.5152,3143965.0
2022-03-14 09:50:00,74.23,74.4,73.57,74.16,2635347.0,65.5064,65.6564,64.9239,65.4446,2635347.0
2022-03-14 10:00:00,74.16,74.22,73.55,73.97,2155445.0,65.4446,65.4976,64.9063,65.2769,2155445.0
2022-03-14 10:10:00,73.98,74.2,73.83,74.19,1603666.0,65.2858,65.4799,65.1534,65.4711,1603666.0
2022-03-14 10:20:00,74.19,75.03,74.02,74.77,1940163.0,65.4711,66.2124,65.3211,65.9829,1940163.0
2022-03-14 10:30:00,74.76,74.96,74.56,74.69,1522707.0,65.9741,66.1506,65.7976,65.9123,1522707.0
2022-03-14 10:40:00,74.7,74.82,74.46,74.81,1454757.0,65.9211,66.027,65.7093,66.0182,1454757.0
2022-03-14 10:50:00,74.81,75.0,74.73,74.97,1282700.0,66.0182,66.1859,65.9476,66.1594,1282700.0
2022-03-14 11:00:00,74.98,75.08,74.79,75.03,976654.0,66.1682,66.2565,66.0006,66.2124,976654.0
2022-03-14 11:10:00,75.03,75.42,75.0,75.18,1128113.0,66.2124,66.5565,66.1859,66.3447,1128113.0
2022-03-14 11:20:00,75.17,75.21,74.74,74.74,1146842.0,66.3359,66.3712,65.9564,65.9564,1146842.0
2022-03-14 11:30:00,74.74,74.88,74.45,74.45,1153134.0,65.9564,66.08,65.7005,65.7005,1153134.0
2022-03-14 11:40:00,74.46,74.58,74.23,74.26,1401001.0,65.7093,65.8152,65.5064,65.5329,1401001.0
2022-03-14 11:50:00,74.25,74.46,74.06,74.4,932345.0,65.524,65.7093,65.3564,65.6564,932345.0
2022-03-14 12:00:00,74.41,74.59,74.17,74.58,1072916.0,65.6652,65.8241,65.4534,65.8152,1072916.0
2022-03-14 12:10:00,74.58,74.83,74.46,74.8,981808.0,65.8152,66.0359,65.7093,66.0094,981808.0
2022-03-14 12:20:00,74.81,74.82,74.49,74.62,695850.0,66.0182,66.027,65.7358,65.8505,695850.0
2022-03-14 12:30:00,74.62,74.85,74.57,74.76,642866.0,65.8505,66.0535,65.8064,65.9741,642866.0
2022-03-14 12:40:00,74.77,74.87,74.62,74.73,528880.0,65.9829,66.0712,65.8505,65.9476,528880.0
2022-03-14 12:50:00,74.73,74.85,74.64,74.66,902719.0,65.9476,66.0535,65.8682,65.8858,902719.0
2022-03-14 13:00:00,74.66,74.71,74.59,74.69,496406.0,65.8858,65.93,65.8241,65.9123,496406.0
2022-03-14 13:10:00,74.69,74.87,74.6,74.87,732479.0,65.9123,66.0712,65.8329,66.0712,732479.0
2022-03-14 13:20:00,74.87,74.96,74.72,74.79,1379373.0,66.0712,66.1506,65.9388,66.0006,1379373.0
2022-03-14 13:30:00,74.78,74.84,74.51,74.52,738272.0,65.9917,66.0447,65.7535,65.7623,738272.0
2022-03-14 13:40:00,74.51,74.6,74.16,74.22,753909.0,65.7535,65.8329,65.4446,65.4976,753909.0
2022-03-14 13:50:00,74.22,74.26,74.02,74.17,673718.0,65.4976,65.5329,65.3211,65.4534,673718.0
2022-03-14 14:00:00,74.17,74.27,73.92,74.0,984732.0,65.4534,65.5417,65.2328,65.3034,984732.0
2022-03-14 14:10:00,74.0,74.12,73.94,74.03,393777.0,65.3034,65.4093,65.2505,65.3299,393777.0
2022-03-14 14:20:00,74.04,74.26,73.94,73.95,429997.0,65.3387,65.5329,65.2505,65.2593,429997.0
2022-03-14 14:30:00,73.96,74.15,73.94,74.01,418956.0,65.2681,65.4358,65.2505,65.3122,418956.0
2022-03-14 14:40:00,74.02,74.03,73.75,73.77,541237.0,65.3211,65.3299,65.0828,65.1004,541237.0
2022-03-14 14:50:00,73.77,73.91,73.56,73.9,689091.0,65.1004,65.224,64.9151,65.2152,689091.0
2022-03-14 15:00:00,73.89,74.09,73.85,73.91,446133.0,65.2063,65.3828,65.171,65.224,446133.0
2022-03-14 15:10:00,73.91,74.06,73.88,74.0,700270.0,65.224,65.3564,65.1975,65.3034,700270.0
2022-03-14 15:20:00,74.0,74.09,73.85,74.01,584169.0,65.3034,65.3828,65.171,65.3122,584169.0
2022-03-14 15:30:00,74.01,74.07,73.92,74.04,634190.0,65.3122,65.3652,65.2328,65.3387,634190.0
2022-03-14 15:40:00,74.03,74.38,74.0,74.34,1136082.0,65.3299,65.6388,65.3034,65.6035,1136082.0
2022-03-14 15:50:00,74.33,74.59,74.26,74.56,2402431.0,65.5946,65.8241,65.5329,65.7976,2402431.0
2022-03-15 09:30:00,71.66,72.32,71.37,72.3,5228676.0,63.2384,63.8208,62.9825,63.8032,5228676.0
2022-03-15 09:40:00,72.3,72.36,71.31,71.38,2970707.0,63.8032,63.8561,62.9295,62.9913,2970707.0
2022-03-15 09:50:00,71.38,71.45,71.01,71.03,2612016.0,62.9913,63.0531,62.6648,62.6824,2612016.0
2022-03-15 10:00:00,71.03,71.12,70.76,70.86,2484807.0,62.6824,62.7619,62.4442,62.5324,2484807.0
2022-03-15 10:10:00,70.88,70.89,70.44,70.71,2832499.0,62.5501,62.5589,62.1618,62.4001,2832499.0
2022-03-15 10:20:00,70.71,71.22,70.69,71.08,2153146.0,62.4001,62.8501,62.3824,62.7266,2153146.0
2022-03-15 10:30:00,71.08,71.61,71.0,71.42,1633309.0,62.7266,63.1943,62.656,63.0266,1633309.0
2022-03-15 10:40:00,71.42,71.75,71.37,71.61,1659503.0,63.0266,63.3178,62.9825,63.1943,1659503.0
2022-03-15 10:50:00,71.6,71.67,71.21,71.22,1215832.0,63.1855,63.2472,62.8413,62.8501,1215832.0
2022-03-15 11:00:00,71.22,71.22,70.88,70.96,1426612.0,62.8501,62.8501,62.5501,62.6207,1426612.0
2022-03-15 11:10:00,70.96,71.14,70.81,71.13,2176750.0,62.6207,62.7795,62.4883,62.7707,2176750.0
2022-03-15 11:20:00,71.13,71.26,70.86,71.1,1347015.0,62.7707,62.8854,62.5324,62.7442,1347015.0
2022-03-15 11:30:00,71.1,71.3,70.98,71.29,1262361.0,62.7442,62.9207,62.6383,62.9119,1262361.0
2022-03-15 11:40:00,71.29,71.95,71.22,71.7,1617514.0,62.9119,63.4943,62.8501,63.2737,1617514.0
2022-03-15 11:50:00,71.7,72.12,71.64,72.09,2163296.0,63.2737,63.6443,63.2208,63.6179,2163296.0
2022-03-15 12:00:00,72.09,72.11,71.86,71.95,2150697.0,63.6179,63.6355,63.4149,63.4943,2150697.0
2022-03-15 12:10:00,71.95,72.4,71.95,72.32,1004737.0,63.4943,63.8914,63.4943,63.8208,1004737.0
2022-03-15 12:20:00,72.32,72.64,72.3,72.59,1383612.0,63.8208,64.1032,63.8032,64.0591,1383612.0
2022-03-15 12:30:00,72.59,72.65,72.35,72.4,877615.0,64.0591,64.1121,63.8473,63.8914,877615.0
2022-03-15 12:40:00,72.39,72.46,72.18,72.23,909911.0,63.8826,63.9444,63.6973,63.7414,909911.0
2022-03-15 12:50:00,72.23,72.35,72.09,72.35,780503.0,63.7414,63.8473,63.6179,63.8473,780503.0
2022-03-15 13:00:00,72.35,72.53,72.22,72.23,1252443.0,63.8473,64.0062,63.7326,63.7414,1252443.0
2022-03-15 13:10:00,72.23,72.23,71.84,71.88,1082580.0,63.7414,63.7414,63.3973,63.4326,1082580.0
2022-03-15 13:20:00,71.88,72.18,71.81,71.88,611982.0,63.4326,63.6973,63.3708,63.4326,611982.0
2022-03-15 13:30:00,71.88,71.91,71.68,71.79,670951.0,63.4326,63.459,63.2561,63.3531,670951.0
2022-03-15 13:40:00,71.79,72.04,71.77,72.01,549381.0,63.3531,63.5738,63.3355,63.5473,549381.0
2022-03-15 13:50:00,72.02,72.21,72.02,72.14,616747.0,63.5561,63.7238,63.5561,63.662,616747.0
2022-03-15 14:00:00,72.13,72.2,72.03,72.16,486831.0,63.6532,63.7149,63.5649,63.6796,486831.0
2022-03-15 14:10:00,72.16,72.21,71.85,71.91,534894.0,63.6796,63.7238,63.4061,63.459,534894.0
2022-03-15 14:20:00,71.91,72.11,71.83,72.08,790697.0,63.459,63.6355,63.3884,63.6091,790697.0
2022-03-15 14:30:00,72.07,72.2,71.92,72.04,763744.0,63.6002,63.7149,63.4679,63.5738,763744.0
2022-03-15 14:40:00,72.05,72.13,71.98,72.07,554658.0,63.5826,63.6532,63.5208,63.6002,554658.0
2022-03-15 14:50:00,72.07,72.16,71.9,72.07,542880.0,63.6002,63.6796,63.4502,63.6002,542880.0
2022-03-15 15:00:00,72.07,72.1,71.97,71.98,358041.0,63.6002,63.6267,63.512,63.5208,358041.0
2022-03-15 15:10:00,71.98,72.09,71.97,72.01,507434.0,63.5208,63.6179,63.512,63.5473,507434.0
2022-03-15 15:20:00,72.01,72.04,71.93,71.93,539985.0,63.5473,63.5738,63.4767,63.4767,539985.0
2022-03-15 15:30:00,71.92,72.0,71.77,71.83,827137.0,63.4679,63.5385,63.3355,63.3884,827137.0
2022-03-15 15:40:00,71.83,71.84,71.62,71.79,1397213.0,63.3884,63.3973,63.2031,63.3531,1397213.0
2022-03-15 15:50:00,71.78,71.93,71.67,71.82,2149396.0,63.3443,63.4767,63.2472,63.3796,2149396.0
2022-03-16 09:30:00,72.09,72.72,71.71,72.64,3004336.0,63.6179,64.1738,63.2825,64.1032,3004336.0
2022-03-16 09:40:00,72.64,72.64,71.84,71.88,2316200.0,64.1032,64.1032,63.3973,63.4326,2316200.0
2022-03-16 09:50:00,71.88,72.4,71.79,72.39,1540416.0,63.4326,63.8914,63.3531,63.8826,1540416.0
2022-03-16 10:00:00,72.4,72.52,72.16,72.4,1253012.0,63.8914,63.9973,63.6796,63.8914,1253012.0
2022-03-16 10:10:00,72.4,72.56,71.95,71.95,2107523.0,63.8914,64.0326,63.4943,63.4943,2107523.0
2022-03-16 10:20:00,71.95,72.03,71.58,71.64,2629038.0,63.4943,63.5649,63.1678,63.2208,2629038.0
2022-03-16 10:30:00,71.63,71.64,71.26,71.34,2237774.0,63.2119,63.2208,62.8854,62.956,2237774.0
2022-03-16 10:40:00,71.34,71.8,71.23,71.64,2090684.0,62.956,63.362,62.8589,63.2208,2090684.0
2022-03-16 10:50:00,71.65,71.69,71.31,71.54,1372759.0,63.2296,63.2649,62.9295,63.1325,1372759.0
2022-03-16 11:00:00,71.55,71.75,71.4,71.43,2247867.0,63.1413,63.3178,63.009,63.0354,2247867.0
2022-03-16 11:10:00,71.43,71.52,71.26,71.44,1053297.0,63.0354,63.1149,62.8854,63.0443,1053297.0
2022-03-16 11:20:00,71.44,71.55,71.36,71.41,863571.0,63.0443,63.1413,62.9737,63.0178,863571.0
2022-03-16 11:30:00,71.4,71.48,71.21,71.43,870064.0,63.009,63.0796,62.8413,63.0354,870064.0
2022-03-16 11:40:00,71.42,71.63,71.37,71.59,728938.0,63.0266,63.2119,62.9825,63.1766,728938.0
2022-03-16 11:50:00,71.59,71.88,71.56,71.8,712066.0,63.1766,63.4326,63.1502,63.362,712066.0
2022-03-16 12:00:00,71.8,71.87,71.69,71.8,519826.0,63.362,63.4237,63.2649,63.362,519826.0
2022-03-16 12:10:00,71.81,71.82,71.66,71.72,489099.0,63.3708,63.3796,63.2384,63.2914,489099.0
2022-03-16 12:20:00,71.72,71.86,71.65,71.81,420873.0,63.2914,63.4149,63.2296,63.3708,420873.0
2022-03-16 12:30:00,71.8,71.91,71.74,71.86,528502.0,63.362,63.459,63.309,63.4149,528502.0
2022-03-16 12:40:00,71.87,71.89,71.74,71.8,512202.0,63.4237,63.4414,63.309,63.362,512202.0
2022-03-16 12:50:00,71.79,71.95,71.74,71.93,455280.0,63.3531,63.4943,63.309,63.4767,455280.0
2022-03-16 13:00:00,71.92,71.97,71.78,71.81,507279.0,63.4679,63.512,63.3443,63.3708,507279.0
2022-03-16 13:10:00,71.81,71.82,71.7,71.76,423728.0,63.3708,63.3796,63.2737,63.3267,423728.0
2022-03-16 13:20:00,71.75,71.83,71.69,71.78,726114.0,63.3178,63.3884,63.2649,63.3443,726114.0
2022-03-16 13:30:00,71.78,71.85,71.71,71.76,678573.0,63.3443,63.4061,63.2825,63.3267,678573.0
2022-03-16 13:40:00,71.75,71.78,71.65,71.71,487072.0,63.3178,63.3443,63.2296,63.2825,487072.0
2022-03-16 13:50:00,71.7,71.88,71.7,71.76,657142.0,63.2737,63.4326,63.2737,63.3267,657142.0
2022-03-16 14:00:00,71.75,71.8,71.4,71.4,1040012.0,63.3178,63.362,63.009,63.009,1040012.0
2022-03-16 14:10:00,71.4,71.47,71.31,71.45,962161.0,63.009,63.0707,62.9295,63.0531,962161.0
2022-03-16 14:20:00,71.44,71.46,71.08,71.09,1074350.0,63.0443,63.0619,62.7266,62.7354,1074350.0
2022-03-16 14:30:00,71.09,71.16,70.74,71.16,1353864.0,62.7354,62.7972,62.4265,62.7972,1353864.0
2022-03-16 14:40:00,71.16,71.36,71.05,71.11,1182158.0,62.7972,62.9737,62.7001,62.753,1182158.0
2022-03-16 14:50:00,71.12,71.2,70.87,70.93,1438360.0,62.7619,62.8325,62.5413,62.5942,1438360.0
2022-03-16 15:00:00,70.94,71.28,70.93,71.01,788501.0,62.603,62.9031,62.5942,62.6648,788501.0
2022-03-16 15:10:00,71.02,71.24,71.01,71.16,802640.0,62.6736,62.8678,62.6648,62.7972,802640.0
2022-03-16 15:20:00,71.17,71.35,71.13,71.22,907353.0,62.806,62.9648,62.7707,62.8501,907353.0
2022-03-16 15:30:00,71.23,71.38,71.23,71.38,728367.0,62.8589,62.9913,62.8589,62.9913,728367.0
2022-03-16 15:40:00,71.38,71.44,71.27,71.33,1104425.0,62.9913,63.0443,62.8942,62.9472,1104425.0
2022-03-16 15:50:00,71.33,71.5,71.28,71.49,1934806.0,62.9472,63.0972,62.9031,63.0884,1934806.0
2022-03-17 09:30:00,72.76,73.45,72.76,73.13,3251207.0,64.2091,64.818,64.2091,64.5357,3251207.0
2022-03-17 09:40:00,73.12,73.47,72.71,72.72,2017350.0,64.5268,64.8357,64.165,64.1738,2017350.0
2022-03-17 09:50:00,72.72,72.81,72.4,72.54,959095.0,64.1738,64.2533,63.8914,64.015,959095.0
2022-03-17 10:00:00,72.55,72.89,72.3,72.8,1179844.0,64.0238,64.3239,63.8032,64.2444,1179844.0
2022-03-17 10:10:00,72.79,73.33,72.7,73.26,2299839.0,64.2356,64.7121,64.1562,64.6504,2299839.0
2022-03-17 10:20:00,73.26,73.26,72.82,72.82,1109545.0,64.6504,64.6504,64.2621,64.2621,1109545.0
2022-03-17 10:30:00,72.83,73.02,72.75,72.88,1450889.0,64.2709,64.4386,64.2003,64.315,1450889.0
2022-03-17 10:40:00,72.87,73.11,72.77,72.94,1134004.0,64.3062,64.518,64.218,64.368,1134004.0
2022-03-17 10:50:00,72.94,73.07,72.81,73.03,1039647.0,64.368,64.4827,64.2533,64.4474,1039647.0
2022-03-17 11:00:00,73.02,73.1,72.93,72.94,975707.0,64.4386,64.5092,64.3592,64.368,975707.0
2022-03-17 11:10:00,72.94,73.16,72.92,73.14,810309.0,64.368,64.5621,64.3503,64.5445,810309.0
2022-03-17 11:20:00,73.14,73.27,73.08,73.18,834297.0,64.5445,64.6592,64.4915,64.5798,834297.0
2022-03-17 11:30:00,73.17,73.32,73.09,73.3,790788.0,64.571,64.7033,64.5004,64.6857,790788.0
2022-03-17 11:40:00,73.31,73.63,73.24,73.6,906150.0,64.6945,64.9769,64.6327,64.9504,906150.0
2022-03-17 11:50:00,73.6,73.8,73.27,73.77,1725954.0,64.9504,65.1269,64.6592,65.1004,1725954.0
2022-03-17 12:00:00,73.77,73.81,73.67,73.8,929929.0,65.1004,65.1357,65.0122,65.1269,929929.0
2022-03-17 12:10:00,73.81,73.88,73.74,73.78,629113.0,65.1357,65.1975,65.074,65.1093,629113.0
2022-03-17 12:20:00,73.78,73.93,73.73,73.89,603923.0,65.1093,65.2416,65.0651,65.2063,603923.0
2022-03-17 12:30:00,73.89,73.89,73.68,73.71,678940.0,65.2063,65.2063,65.021,65.0475,678940.0
2022-03-17 12:40:00,73.7,73.78,73.61,73.7,455431.0,65.0387,65.1093,64.9592,65.0387,455431.0
2022-03-17 12:50:00,73.69,73.72,73.48,73.55,311545.0,65.0298,65.0563,64.8445,64.9063,311545.0
2022-03-17 13:00:00,73.55,73.69,73.45,73.65,429388.0,64.9063,65.0298,64.818,64.9945,429388.0
2022-03-17 13:10:00,73.65,73.68,73.59,73.66,281747.0,64.9945,65.021,64.9416,65.0034,281747.0
2022-03-17 13:20:00,73.66,73.72,73.52,73.57,362720.0,65.0034,65.0563,64.8798,64.9239,362720.0
2022-03-17 13:30:00,73.56,73.67,73.43,73.65,317644.0,64.9151,65.0122,64.8004,64.9945,317644.0
2022-03-17 13:40:00,73.66,73.73,73.57,73.6,418685.0,65.0034,65.0651,64.9239,64.9504,418685.0
2022-03-17 13:50:00,73.59,73.7,73.55,73.65,332313.0,64.9416,65.0387,64.9063,64.9945,332313.0
2022-03-17 14:00:00,73.64,73.67,73.52,73.64,347455.0,64.9857,65.0122,64.8798,64.9857,347455.0
2022-03-17 14:10:00,73.65,73.75,73.48,73.7,401950.0,64.9945,65.0828,64.8445,65.0387,401950.0
2022-03-17 14:20:00,73.7,73.88,73.65,73.77,903614.0,65.0387,65.1975,64.9945,65.1004,903614.0
2022-03-17 14:30:00,73.76,73.92,73.75,73.79,470891.0,65.0916,65.2328,65.0828,65.1181,470891.0
2022-03-17 14:40:00,73.79,73.88,73.72,73.87,351826.0,65.1181,65.1975,65.0563,65.1887,351826.0
2022-03-17 14:50:00,73.88,74.02,73.86,73.99,461225.0,65.1975,65.3211,65.1799,65.2946,461225.0
2022-03-17 15:00:00,73.99,74.11,73.97,74.0,468002.0,65.2946,65.4005,65.2769,65.3034,468002.0
2022-03-17 15:10:00,74.01,74.01,73.83,73.89,602621.0,65.3122,65.3122,65.1534,65.2063,602621.0
2022-03-17 15:20:00,73.9,73.99,73.84,73.94,499362.0,65.2152,65.2946,65.1622,65.2505,499362.0
2022-03-17 15:30:00,73.94,74.01,73.93,73.98,604781.0,65.2505,65.3122,65.2416,65.2858,604781.0
2022-03-17 15:40:00,73.99,74.14,73.98,74.06,769493.0,65.2946,65.427,65.2858,65.3564,769493.0
2022-03-17 15:50:00,74.05,74.11,73.73,73.97,1917978.0,65.3475,65.4005,65.0651,65.2769,1917978.0
2022-03-18 09:30:00,73.82,74.27,73.78,73.97,1539321.0,65.1446,65.5417,65.1093,65.2769,1539321.0
2022-03-18 09:40:00,73.96,74.38,73.87,74.0,989212.0,65.2681,65.6388,65.1887,65.3034,989212.0
2022-03-18 09:50:00,73.99,74.17,73.89,73.89,758310.0,65.2946,65.4534,65.2063,65.2063,758310.0
2022-03-18 10:00:00,73.9,74.01,73.7,73.9,708575.0,65.2152,65.3122,65.0387,65.2152,708575.0
2022-03-18 10:10:00,73.89,73.96,73.39,73.46,770699.0,65.2063,65.2681,64.7651,64.8269,770699.0
2022-03-18 10:20:00,73.47,73.66,73.32,73.52,562358.0,64.8357,65.0034,64.7033,64.8798,562358.0
2022-03-18 10:30:00,73.53,73.71,73.44,73.48,760865.0,64.8886,65.0475,64.8092,64.8445,760865.0
2022-03-18 10:40:00,73.47,73.79,73.46,73.67,532584.0,64.8357,65.1181,64.8269,65.0122,532584.0
2022-03-18 10:50:00,73.67,73.81,73.63,73.68,520018.0,65.0122,65.1357,64.9769,65.021,520018.0
2022-03-18 11:00:00,73.68,73.68,73.41,73.6,386034.0,65.021,65.021,64.7827,64.9504,386034.0
2022-03-18 11:10:00,73.6,73.76,73.48,73.71,394975.0,64.9504,65.0916,64.8445,65.0475,394975.0
2022-03-18 11:20:00,73.72,73.72,73.53,73.57,407825.0,65.0563,65.0563,64.8886,64.9239,407825.0
2022-03-18 11:30:00,73.58,73.74,73.52,73.58,688510.0,64.9328,65.074,64.8798,64.9328,688510.0
2022-03-18 11:40:00,73.58,73.68,73.53,73.64,353435.0,64.9328,65.021,64.8886,64.9857,353435.0
2022-03-18 11:50:00,73.64,73.79,73.61,73.7,456338.0,64.9857,65.1181,64.9592,65.0387,456338.0
2022-03-18 12:00:00,73.69,73.89,73.6,73.81,418376.0,65.0298,65.2063,64.9504,65.1357,418376.0
2022-03-18 12:10:00,73.81,73.85,73.72,73.77,343988.0,65.1357,65.171,65.0563,65.1004,343988.0
2022-03-18 12:20:00,73.77,73.88,73.76,73.84,445860.0,65.1004,65.1975,65.0916,65.1622,445860.0
2022-03-18 12:30:00,73.84,73.97,73.79,73.92,335726.0,65.1622,65.2769,65.1181,65.2328,335726.0
2022-03-18 12:40:00,73.92,73.94,73.85,73.89,595994.0,65.2328,65.2505,65.171,65.2063,595994.0
2022-03-18 12:50:00,73.89,73.97,73.82,73.82,292011.0,65.2063,65.2769,65.1446,65.1446,292011.0
2022-03-18 13:00:00,73.83,73.95,73.82,73.94,282047.0,65.1534,65.2593,65.1446,65.2505,282047.0
2022-03-18 13:10:00,73.94,74.09,73.93,74.09,281036.0,65.2505,65.3828,65.2416,65.3828,281036.0
2022-03-18 13:20:00,74.1,74.19,74.07,74.12,258208.0,65.3917,65.4711,65.3652,65.4093,258208.0
2022-03-18 13:30:00,74.11,74.15,74.01,74.03,359734.0,65.4005,65.4358,65.3122,65.3299,359734.0
2022-03-18 13:40:00,74.02,74.03,73.94,74.01,461205.0,65.3211,65.3299,65.2505,65.3122,461205.0
2022-03-18 13:50:00,74.0,74.0,73.81,73.89,428917.0,65.3034,65.3034,65.1357,65.2063,428917.0
2022-03-18 14:00:00,73.9,73.94,73.83,73.86,523234.0,65.2152,65.2505,65.1534,65.1799,523234.0
2022-03-18 14:10:00,73.86,73.94,73.82,73.89,372382.0,65.1799,65.2505,65.1446,65.2063,372382.0
2022-03-18 14:20:00,73.88,73.89,73.8,73.86,434985.0,65.1975,65.2063,65.1269,65.1799,434985.0
2022-03-18 14:30:00,73.85,73.87,73.76,73.85,310466.0,65.171,65.1887,65.0916,65.171,310466.0
2022-03-18 14:40:00,73.85,73.89,73.81,73.85,291107.0,65.171,65.2063,65.1357,65.171,291107.0
2022-03-18 14:50:00,73.85,73.86,73.66,73.7,270879.0,65.171,65.1799,65.0034,65.0387,270879.0
2022-03-18 15:00:00,73.7,73.86,73.69,73.85,300477.0,65.0387,65.1799,65.0298,65.171,300477.0
2022-03-18 15:10:00,73.86,73.94,73.8,73.9,320492.0,65.1799,65.2505,65.1269,65.2152,320492.0
2022-03-18 15:20:00,73.9,74.0,73.86,73.91,543983.0,65.2152,65.3034,65.1799,65.224,543983.0
2022-03-18 15:30:00,73.92,73.97,73.83,73.87,565332.0,65.2328,65.2769,65.1534,65.1887,565332.0
2022-03-18 15:40:00,73.88,73.99,73.86,73.93,763899.0,65.1975,65.2946,65.1799,65.2416,763899.0
2022-03-18 15:50:00,73.93,74.0,73.79,73.85,2453000.0,65.2416,65.3034,65.1181,65.171,2453000.0
2022-03-21 09:30:00,74.66,75.57,74.62,75.33,2678664.0,66.4916,67.3021,66.456,67.0883,2678664.0
2022-03-21 09:40:00,75.34,76.0,75.13,75.95,1398958.0,67.0972,67.685,66.9102,67.6405,1398958.0
2022-03-21 09:50:00,75.94,76.09,75.49,75.81,1185501.0,67.6316,67.7652,67.2308,67.5158,1185501.0
2022-03-21 10:00:00,75.79,75.95,75.48,75.8,1007470.0,67.498,67.6405,67.2219,67.5069,1007470.0
2022-03-21 10:10:00,75.8,76.02,75.78,75.88,683163.0,67.5069,67.7028,67.4891,67.5781,683163.0
2022-03-21 10:20:00,75.88,76.13,75.87,76.09,793912.0,67.5781,67.8008,67.5692,67.7652,793912.0
2022-03-21 10:30:00,76.08,76.09,75.79,75.93,642587.0,67.7563,67.7652,67.498,67.6227,642587.0
2022-03-21 10:40:00,75.94,76.03,75.86,76.01,548166.0,67.6316,67.7117,67.5603,67.6939,548166.0
2022-03-21 10:50:00,76.01,76.16,75.97,76.01,569891.0,67.6939,67.8275,67.6583,67.6939,569891.0
2022-03-21 11:00:00,76.02,76.14,75.92,76.13,668147.0,67.7028,67.8097,67.6138,67.8008,668147.0
2022-03-21 11:10:00,76.13,76.13,75.86,75.89,939854.0,67.8008,67.8008,67.5603,67.587,939854.0
2022-03-21 11:20:00,75.89,75.9,75.5,75.56,771377.0,67.587,67.596,67.2397,67.2932,771377.0
2022-03-21 11:30:00,75.55,75.75,75.42,75.74,605178.0,67.2842,67.4624,67.1685,67.4535,605178.0
2022-03-21 11:40:00,75.74,75.77,75.62,75.7,595227.0,67.4535,67.4802,67.3466,67.4178,595227.0
2022-03-21 11:50:00,75.7,75.75,75.59,75.73,458682.0,67.4178,67.4624,67.3199,67.4446,458682.0
2022-03-21 12:00:00,75.74,75.96,75.67,75.94,574556.0,67.4535,67.6494,67.3911,67.6316,574556.0
2022-03-21 12:10:00,75.93,76.09,75.91,76.06,477929.0,67.6227,67.7652,67.6049,67.7384,477929.0
2022-03-21 12:20:00,76.06,76.11,75.93,76.05,511168.0,67.7384,67.783,67.6227,67.7295,511168.0
2022-03-21 12:30:00,76.04,76.06,75.81,75.88,648605.0,67.7206,67.7384,67.5158,67.5781,648605.0
2022-03-21 12:40:00,75.88,76.05,75.82,75.84,730342.0,67.5781,67.7295,67.5247,67.5425,730342.0
2022-03-21 12:50:00,75.84,75.9,75.59,75.64,637295.0,67.5425,67.596,67.3199,67.3644,637295.0
2022-03-21 13:00:00,75.65,75.65,75.38,75.53,489814.0,67.3733,67.3733,67.1328,67.2664,489814.0
2022-03-21 13:10:00,75.55,75.61,75.31,75.34,475480.0,67.2842,67.3377,67.0705,67.0972,475480.0
2022-03-21 13:20:00,75.34,75.61,75.34,75.56,425079.0,67.0972,67.3377,67.0972,67.2932,425079.0
2022-03-21 13:30:00,75.56,75.95,75.55,75.9,471784.0,67.2932,67.6405,67.2842,67.596,471784.0
2022-03-21 13:40:00,75.89,75.93,75.78,75.79,1285693.0,67.587,67.6227,67.4891,67.498,1285693.0
2022-03-21 13:50:00,75.79,75.92,75.74,75.89,288635.0,67.498,67.6138,67.4535,67.587,288635.0
2022-03-21 14:00:00,75.9,76.05,75.83,75.99,754109.0,67.596,67.7295,67.5336,67.6761,754109.0
2022-03-21 14:10:00,75.99,76.0,75.75,75.89,533645.0,67.6761,67.685,67.4624,67.587,533645.0
2022-03-21 14:20:00,75.88,76.02,75.85,75.96,523706.0,67.5781,67.7028,67.5514,67.6494,523706.0
2022-03-21 14:30:00,75.96,76.16,75.96,76.11,391444.0,67.6494,67.8275,67.6494,67.783,391444.0
2022-03-21 14:40:00,76.1,76.23,76.07,76.14,446737.0,67.7741,67.8898,67.7474,67.8097,446737.0
2022-03-21 14:50:00,76.14,76.22,75.99,76.02,361995.0,67.8097,67.8809,67.6761,67.7028,361995.0
2022-03-21 15:00:00,76.01,76.02,75.85,75.96,304430.0,67.6939,67.7028,67.5514,67.6494,304430.0
2022-03-21 15:10:00,75.95,76.27,75.94,76.26,750770.0,67.6405,67.9255,67.6316,67.9166,750770.0
2022-03-21 15:20:00,76.26,76.36,76.19,76.36,674457.0,67.9166,68.0056,67.8542,68.0056,674457.0
2022-03-21 15:30:00,76.35,76.36,76.13,76.34,703887.0,67.9967,68.0056,67.8008,67.9878,703887.0
2022-03-21 15:40:00,76.34,76.37,76.12,76.13,1060313.0,67.9878,68.0145,67.7919,67.8008,1060313.0
2022-03-21 15:50:00,76.13,76.28,76.01,76.14,1674025.0,67.8008,67.9344,67.6939,67.8097,1674025.0
2022-03-22 09:30:00,75.81,76.14,75.36,75.78,2676912.0,67.5158,67.8097,67.115,67.4891,2676912.0
2022-03-22 09:40:00,75.78,76.07,75.57,76.0,1708717.0,67.4891,67.7474,67.3021,67.685,1708717.0
2022-03-22 09:50:00,76.0,76.23,75.91,76.02,1065351.0,67.685,67.8898,67.6049,67.7028,1065351.0
2022-03-22 10:00:00,76.02,76.07,75.22,75.45,1351670.0,67.7028,67.7474,66.9904,67.1952,1351670.0
2022-03-22 10:10:00,75.44,75.56,75.16,75.31,708437.0,67.1863,67.2932,66.9369,67.0705,708437.0
2022-03-22 10:20:00,75.31,75.48,75.24,75.36,631328.0,67.0705,67.2219,67.0082,67.115,631328.0
2022-03-22 10:30:00,75.35,75.42,75.18,75.36,648064.0,67.1061,67.1685,66.9547,67.115,648064.0
2022-03-22 10:40:00,75.36,75.45,75.21,75.33,590938.0,67.115,67.1952,66.9814,67.0883,590938.0
2022-03-22 10:50:00,75.32,75.45,75.23,75.42,520801.0,67.0794,67.1952,66.9993,67.1685,520801.0
2022-03-22 11:00:00,75.42,75.54,75.31,75.34,490893.0,67.1685,67.2753,67.0705,67.0972,490893.0
2022-03-22 11:10:00,75.32,75.34,74.97,75.01,560515.0,67.0794,67.0972,66.7677,66.8033,560515.0
2022-03-22 11:20:00,75.02,75.15,74.97,75.0,425533.0,66.8122,66.928,66.7677,66.7944,425533.0
2022-03-22 11:30:00,75.0,75.01,74.71,74.93,719607.0,66.7944,66.8033,66.5361,66.7321,719607.0
2022-03-22 11:40:00,74.92,75.0,74.81,74.88,471115.0,66.7232,66.7944,66.6252,66.6875,471115.0
2022-03-22 11:50:00,74.88,74.92,74.77,74.87,554659.0,66.6875,66.7232,66.5896,66.6786,554659.0
2022-03-22 12:00:00,74.87,75.09,74.84,75.07,457939.0,66.6786,66.8746,66.6519,66.8568,457939.0
2022-03-22 12:10:00,75.08,75.12,74.97,75.04,580892.0,66.8657,66.9013,66.7677,66.83,580892.0
2022-03-22 12:20:00,75.03,75.1,75.01,75.03,620136.0,66.8211,66.8835,66.8033,66.8211,620136.0
2022-03-22 12:30:00,75.04,75.1,74.95,75.06,617648.0,66.83,66.8835,66.7499,66.8479,617648.0
2022-03-22 12:40:00,75.06,75.09,74.97,75.08,340592.0,66.8479,66.8746,66.7677,66.8657,340592.0
2022-03-22 12:50:00,75.07,75.35,75.06,75.34,516318.0,66.8568,67.1061,66.8479,67.0972,516318.0
2022-03-22 13:00:00,75.35,75.42,75.21,75.37,333410.0,67.1061,67.1685,66.9814,67.1239,333410.0
2022-03-22 13:10:00,75.37,75.55,75.33,75.48,476230.0,67.1239,67.2842,67.0883,67.2219,476230.0
2022-03-22 13:20:00,75.49,75.69,75.45,75.67,519399.0,67.2308,67.4089,67.1952,67.3911,519399.0
2022-03-22 13:30:00,75.67,75.94,75.66,75.87,922836.0,67.3911,67.6316,67.3822,67.5692,922836.0
2022-03-22 13:40:00,75.88,75.89,75.66,75.75,661949.0,67.5781,67.587,67.3822,67.4624,661949.0
2022-03-22 13:50:00,75.75,75.91,75.69,75.78,417484.0,67.4624,67.6049,67.4089,67.4891,417484.0
2022-03-22 14:00:00,75.78,75.95,75.76,75.89,382617.0,67.4891,67.6405,67.4713,67.587,382617.0
2022-03-22 14:10:00,75.89,75.93,75.72,75.78,396258.0,67.587,67.6227,67.4356,67.4891,396258.0
2022-03-22 14:20:00,75.79,75.81,75.6,75.66,535159.0,67.498,67.5158,67.3288,67.3822,535159.0
2022-03-22 14:30:00,75.66,75.7,75.57,75.67,279828.0,67.3822,67.4178,67.3021,67.3911,279828.0
2022-03-22 14:40:00,75.67,75.73,75.62,75.63,338149.0,67.3911,67.4446,67.3466,67.3555,338149.0
2022-03-22 14:50:00,75.63,75.72,75.56,75.56,220343.0,67.3555,67.4356,67.2932,67.2932,220343.0
2022-03-22 15:00:00,75.56,75.62,75.5,75.52,304554.0,67.2932,67.3466,67.2397,67.2575,304554.0
2022-03-22 15:10:00,75.52,75.59,75.44,75.48,367680.0,67.2575,67.3199,67.1863,67.2219,367680.0
2022-03-22 15:20:00,75.49,75.51,75.42,75.45,355389.0,67.2308,67.2486,67.1685,67.1952,355389.0
2022-03-22 15:30:00,75.45,75.69,75.41,75.61,458820.0,67.1952,67.4089,67.1596,67.3377,458820.0
2022-03-22 15:40:00,75.61,75.76,75.59,75.73,695855.0,67.3377,67.4713,67.3199,67.4446,695855.0
2022-03-22 15:50:00,75.73,75.73,75.58,75.66,2380691.0,67.4446,67.4446,67.311,67.3822,2380691.0
2022-03-23 09:30:00,76.99,77.58,76.92,77.43,3021236.0,68.5667,69.0921,68.5044,68.9586,3021236.0
2022-03-23 09:40:00,77.43,77.52,77.17,77.27,1779403.0,68.9586,69.0387,68.727,68.8161,1779403.0
2022-03-23 09:50:00,77.28,77.3,76.84,76.94,1455491.0,68.825,68.8428,68.4331,68.5222,1455491.0
2022-03-23 10:00:00,76.94,77.21,76.92,77.14,1179593.0,68.5222,68.7626,68.5044,68.7003,1179593.0
2022-03-23 10:10:00,77.14,77.17,76.65,76.74,1044972.0,68.7003,68.727,68.2639,68.3441,1044972.0
2022-03-23 10:20:00,76.74,76.94,76.62,76.93,757944.0,68.3441,68.5222,68.2372,68.5133,757944.0
2022-03-23 10:30:00,76.94,77.08,76.81,76.93,1157697.0,68.5222,68.6469,68.4064,68.5133,1157697.0
2022-03-23 10:40:00,76.93,77.15,76.85,77.0,700903.0,68.5133,68.7092,68.442,68.5756,700903.0
2022-03-23 10:50:00,77.0,77.17,76.99,77.0,476813.0,68.5756,68.727,68.5667,68.5756,476813.0
2022-03-23 11:00:00,77.01,77.11,76.89,76.95,429538.0,68.5845,68.6736,68.4776,68.5311,429538.0
2022-03-23 11:10:00,76.95,77.05,76.93,76.97,386123.0,68.5311,68.6201,68.5133,68.5489,386123.0
2022-03-23 11:20:00,76.97,77.16,76.88,77.15,451953.0,68.5489,68.7181,68.4687,68.7092,451953.0
2022-03-23 11:30:00,77.15,77.34,77.13,77.14,471016.0,68.7092,68.8784,68.6914,68.7003,471016.0
2022-03-23 11:40:00,77.15,77.15,76.9,77.01,370436.0,68.7092,68.7092,68.4865,68.5845,370436.0
2022-03-23 11:50:00,77.01,77.06,76.92,76.95,399087.0,68.5845,68.629,68.5044,68.5311,399087.0
2022-03-23 12:00:00,76.95,77.06,76.76,77.05,693960.0,68.5311,68.629,68.3619,68.6201,693960.0
2022-03-23 12:10:00,77.05,77.06,76.91,77.03,431173.0,68.6201,68.629,68.4955,68.6023,431173.0
2022-03-23 12:20:00,77.03,77.05,76.93,76.98,369732.0,68.6023,68.6201,68.5133,68.5578,369732.0
2022-03-23 12:30:00,76.98,77.07,76.92,77.06,362824.0,68.5578,68.6379,68.5044,68.629,362824.0
2022-03-23 12:40:00,77.06,77.08,76.9,76.95,356943.0,68.629,68.6469,68.4865,68.5311,356943.0
2022-03-23 12:50:00,76.95,76.98,76.86,76.87,249642.0,68.5311,68.5578,68.4509,68.4598,249642.0
2022-03-23 13:00:00,76.87,76.94,76.78,76.9,446531.0,68.4598,68.5222,68.3797,68.4865,446531.0
2022-03-23 13:10:00,76.89,76.91,76.79,76.84,433468.0,68.4776,68.4955,68.3886,68.4331,433468.0
2022-03-23 13:20:00,76.85,76.9,76.73,76.84,634079.0,68.442,68.4865,68.3351,68.4331,634079.0
2022-03-23 13:30:00,76.84,76.86,76.73,76.78,458749.0,68.4331,68.4509,68.3351,68.3797,458749.0
2022-03-23 13:40:00,76.77,76.85,76.73,76.78,444382.0,68.3708,68.442,68.3351,68.3797,444382.0
2022-03-23 13:50:00,76.78,76.85,76.74,76.84,260560.0,68.3797,68.442,68.3441,68.4331,260560.0
2022-03-23 14:00:00,76.85,76.97,76.83,76.91,318512.0,68.442,68.5489,68.4242,68.4955,318512.0
2022-03-23 14:10:00,76.91,77.03,76.91,76.93,482026.0,68.4955,68.6023,68.4955,68.5133,482026.0
2022-03-23 14:20:00,76.94,77.16,76.89,77.15,429554.0,68.5222,68.7181,68.4776,68.7092,429554.0
2022-03-23 14:30:00,77.15,77.16,76.99,77.12,305001.0,68.7092,68.7181,68.5667,68.6825,305001.0
2022-03-23 14:40:00,77.12,77.2,77.09,77.13,384517.0,68.6825,68.7537,68.6558,68.6914,384517.0
2022-03-23 14:50:00,77.13,77.17,77.06,77.14,337204.0,68.6914,68.727,68.629,68.7003,337204.0
2022-03-23 15:00:00,77.14,77.32,77.12,77.31,521937.0,68.7003,68.8606,68.6825,68.8517,521937.0
2022-03-23 15:10:00,77.31,77.39,77.29,77.39,417931.0,68.8517,68.9229,68.8339,68.9229,417931.0
2022-03-23 15:20:00,77.39,77.52,77.37,77.51,660205.0,68.9229,69.0387,68.9051,69.0298,660205.0
2022-03-23 15:30:00,77.52,77.54,77.26,77.29,667306.0,69.0387,69.0565,68.8072,68.8339,667306.0
2022-03-23 15:40:00,77.29,77.3,77.06,77.11,697262.0,68.8339,68.8428,68.629,68.6736,697262.0
2022-03-23 15:50:00,77.1,77.12,76.91,76.91,1767001.0,68.6647,68.6825,68.4955,68.4955,1767001.0
2022-03-24 09:30:00,77.16,77.41,76.87,77.27,2065730.0,68.7181,68.9407,68.4598,68.8161,2065730.0
2022-03-24 09:40:00,77.26,77.71,77.19,77.71,1059488.0,68.8072,69.2079,68.7448,69.2079,1059488.0
2022-03-24 09:50:00,77.72,77.82,77.22,77.3,1078771.0,69.2168,69.3059,68.7715,68.8428,1078771.0
2022-03-24 10:00:00,77.3,77.55,77.2,77.43,858406.0,68.8428,69.0654,68.7537,68.9586,858406.0
2022-03-24 10:10:00,77.43,77.49,77.21,77.28,794836.0,68.9586,69.012,68.7626,68.825,794836.0
2022-03-24 10:20:00,77.27,77.44,77.2,77.4,792550.0,68.8161,68.9675,68.7537,68.9318,792550.0
2022-03-24 10:30:00,77.4,77.43,77.26,77.28,870257.0,68.9318,68.9586,68.8072,68.825,870257.0
2022-03-24 10:40:00,77.27,77.4,77.17,77.31,764470.0,68.8161,68.9318,68.727,68.8517,764470.0
2022-03-24 10:50:00,77.31,77.52,77.29,77.52,592023.0,68.8517,69.0387,68.8339,69.0387,592023.0
2022-03-24 11:00:00,77.52,77.63,77.34,77.57,1138531.0,69.0387,69.1367,68.8784,69.0832,1138531.0
2022-03-24 11:10:00,77.56,77.63,77.48,77.56,594335.0,69.0743,69.1367,69.0031,69.0743,594335.0
2022-03-24 11:20:00,77.56,77.56,77.37,77.48,609069.0,69.0743,69.0743,68.9051,69.0031,609069.0
2022-03-24 11:30:00,77.47,77.54,77.42,77.48,325246.0,68.9942,69.0565,68.9497,69.0031,325246.0
2022-03-24 11:40:00,77.48,77.53,77.27,77.32,440707.0,69.0031,69.0476,68.8161,68.8606,440707.0
2022-03-24 11:50:00,77.33,77.4,77.19,77.29,450337.0,68.8695,68.9318,68.7448,68.8339,450337.0
2022-03-24 12:00:00,77.28,77.38,77.23,77.24,353085.0,68.825,68.914,68.7804,68.7893,353085.0
2022-03-24 12:10:00,77.23,77.24,77.08,77.19,364787.0,68.7804,68.7893,68.6469,68.7448,364787.0
2022-03-24 12:20:00,77.18,77.23,77.14,77.15,384180.0,68.7359,68.7804,68.7003,68.7092,384180.0
2022-03-24 12:30:00,77.15,77.22,77.09,77.21,422972.0,68.7092,68.7715,68.6558,68.7626,422972.0
2022-03-24 12:40:00,77.21,77.36,77.19,77.23,345306.0,68.7626,68.8962,68.7448,68.7804,345306.0
2022-03-24 12:50:00,77.23,77.37,77.19,77.31,247758.0,68.7804,68.9051,68.7448,68.8517,247758.0
2022-03-24 13:00:00,77.31,77.37,77.19,77.2,368113.0,68.8517,68.9051,68.7448,68.7537,368113.0
2022-03-24 13:10:00,77.2,77.3,77.18,77.24,212559.0,68.7537,68.8428,68.7359,68.7893,212559.0
2022-03-24 13:20:00,77.23,77.36,77.18,77.36,290238.0,68.7804,68.8962,68.7359,68.8962,290238.0
2022-03-24 13:30:00,77.35,77.39,77.3,77.33,417501.0,68.8873,68.9229,68.8428,68.8695,417501.0
2022-03-24 13:40:00,77.33,77.48,77.32,77.47,225381.0,68.8695,69.0031,68.8606,68.9942,225381.0
2022-03-24 13:50:00,77.47,77.47,77.31,77.33,379894.0,68.9942,68.9942,68.8517,68.8695,379894.0
2022-03-24 14:00:00,77.34,77.38,77.23,77.32,328345.0,68.8784,68.914,68.7804,68.8606,328345.0
2022-03-24 14:10:00,77.31,77.39,77.26,77.33,250163.0,68.8517,68.9229,68.8072,68.8695,250163.0
2022-03-24 14:20:00,77.34,77.35,77.24,77.25,462891.0,68.8784,68.8873,68.7893,68.7983,462891.0
2022-03-24 14:30:00,77.25,77.27,77.07,77.11,533215.0,68.7983,68.8161,68.6379,68.6736,533215.0
2022-03-24 14:40:00,77.11,77.12,76.72,76.76,1016711.0,68.6736,68.6825,68.3262,68.3619,1016711.0
2022-03-24 14:50:00,76.76,76.77,76.54,76.73,480920.0,68.3619,68.3708,68.1659,68.3351,480920.0
2022-03-24 15:00:00,76.73,76.97,76.68,76.94,457117.0,68.3351,68.5489,68.2906,68.5222,457117.0
2022-03-24 15:10:00,76.94,77.0,76.88,76.93,639483.0,68.5222,68.5756,68.4687,68.5133,639483.0
2022-03-24 15:20:00,76.91,76.99,76.82,76.88,684520.0,68.4955,68.5667,68.4153,68.4687,684520.0
2022-03-24 15:30:00,76.87,76.97,76.82,76.91,497661.0,68.4598,68.5489,68.4153,68.4955,497661.0
2022-03-24 15:40:00,76.91,76.99,76.89,76.96,552415.0,68.4955,68.5667,68.4776,68.54,552415.0
2022-03-24 15:50:00,76.96,77.07,76.94,77.04,1075134.0,68.54,68.6379,68.5222,68.6112,1075134.0
2022-03-25 09:30:00,76.55,77.33,76.53,77.25,1433170.0,68.1748,68.8695,68.157,68.7983,1433170.0
2022-03-25 09:40:00,77.25,77.4,77.05,77.23,983540.0,68.7983,68.9318,68.6201,68.7804,983540.0
2022-03-25 09:50:00,77.23,77.52,77.16,77.35,742649.0,68.7804,69.0387,68.7181,68.8873,742649.0
2022-03-25 10:00:00,77.35,77.56,77.23,77.29,882273.0,68.8873,69.0743,68.7804,68.8339,882273.0
2022-03-25 10:10:00,77.29,77.61,77.26,77.58,629924.0,68.8339,69.1189,68.8072,69.0921,629924.0
2022-03-25 10:20:00,77.58,77.67,77.46,77.58,423371.0,69.0921,69.1723,68.9853,69.0921,423371.0
2022-03-25 10:30:00,77.58,77.59,77.39,77.57,658593.0,69.0921,69.1011,68.9229,69.0832,658593.0
2022-03-25 10:40:00,77.58,77.84,77.57,77.81,673122.0,69.0921,69.3237,69.0832,69.297,673122.0
2022-03-25 10:50:00,77.81,78.05,77.74,78.04,917442.0,69.297,69.5107,69.2346,69.5018,917442.0
2022-03-25 11:00:00,78.04,78.45,78.01,78.29,1302907.0,69.5018,69.867,69.4751,69.7245,1302907.0
2022-03-25 11:10:00,78.29,78.45,78.06,78.45,1843651.0,69.7245,69.867,69.5196,69.867,1843651.0
2022-03-25 11:20:00,78.45,78.79,78.44,78.68,1402981.0,69.867,70.1698,69.8581,70.0718,1402981.0
2022-03-25 11:30:00,78.67,78.85,78.55,78.56,978262.0,70.0629,70.2232,69.956,69.9649,978262.0
2022-03-25 11:40:00,78.57,78.71,78.48,78.58,543114.0,69.9738,70.0985,69.8937,69.9827,543114.0
2022-03-25 11:50:00,78.58,78.66,78.35,78.43,724442.0,69.9827,70.054,69.7779,69.8492,724442.0
2022-03-25 12:00:00,78.42,78.47,78.25,78.27,498094.0,69.8402,69.8848,69.6888,69.7067,498094.0
2022-03-25 12:10:00,78.27,78.4,78.2,78.38,428194.0,69.7067,69.8224,69.6443,69.8046,428194.0
2022-03-25 12:20:00,78.38,78.5,78.37,78.45,520504.0,69.8046,69.9115,69.7957,69.867,520504.0
2022-03-25 12:30:00,78.45,78.5,78.35,78.4,318808.0,69.867,69.9115,69.7779,69.8224,318808.0
2022-03-25 12:40:00,78.39,78.42,78.26,78.33,372657.0,69.8135,69.8402,69.6978,69.7601,372657.0
2022-03-25 12:50:00,78.33,78.42,78.27,78.3,307244.0,69.7601,69.8402,69.7067,69.7334,307244.0
2022-03-25 13:00:00,78.3,78.39,78.17,78.37,324700.0,69.7334,69.8135,69.6176,69.7957,324700.0
2022-03-25 13:10:00,78.37,78.41,78.3,78.36,239981.0,69.7957,69.8313,69.7334,69.7868,239981.0
2022-03-25 13:20:00,78.35,78.36,78.03,78.17,507849.0,69.7779,69.7868,69.4929,69.6176,507849.0
2022-03-25 13:30:00,78.17,78.34,78.17,78.32,346800.0,69.6176,69.769,69.6176,69.7512,346800.0
2022-03-25 13:40:00,78.32,78.41,78.27,78.38,372361.0,69.7512,69.8313,69.7067,69.8046,372361.0
2022-03-25 13:50:00,78.38,78.48,78.33,78.45,357949.0,69.8046,69.8937,69.7601,69.867,357949.0
2022-03-25 14:00:00,78.45,78.54,78.37,78.51,515822.0,69.867,69.9471,69.7957,69.9204,515822.0
2022-03-25 14:10:00,78.51,78.55,78.49,78.52,501851.0,69.9204,69.956,69.9026,69.9293,501851.0
2022-03-25 14:20:00,78.52,78.66,78.5,78.64,531257.0,69.9293,70.054,69.9115,70.0362,531257.0
2022-03-25 14:30:00,78.65,78.74,78.62,78.64,513002.0,70.0451,70.1252,70.0184,70.0362,513002.0
2022-03-25 14:40:00,78.63,78.7,78.58,78.67,420767.0,70.0273,70.0896,69.9827,70.0629,420767.0
2022-03-25 14:50:00,78.67,78.69,78.56,78.57,363434.0,70.0629,70.0807,69.9649,69.9738,363434.0
2022-03-25 15:00:00,78.57,78.59,78.44,78.47,366326.0,69.9738,69.9916,69.8581,69.8848,366326.0
2022-03-25 15:10:00,78.47,78.58,78.45,78.56,341698.0,69.8848,69.9827,69.867,69.9649,341698.0
2022-03-25 15:20:00,78.56,78.64,78.54,78.56,577227.0,69.9649,70.0362,69.9471,69.9649,577227.0
2022-03-25 15:30:00,78.56,78.66,78.55,78.59,679472.0,69.9649,70.054,69.956,69.9916,679472.0
2022-03-25 15:40:00,78.59,78.67,78.53,78.59,726038.0,69.9916,70.0629,69.9382,69.9916,726038.0
2022-03-25 15:50:00,78.59,78.78,78.58,78.77,1188436.0,69.9916,70.1609,69.9827,70.152,1188436.0
2022-03-28 09:30:00,77.13,77.14,76.5,76.65,2349694.0,68.6914,68.7003,68.1303,68.2639,2349694.0
2022-03-28 09:40:00,76.67,77.01,76.41,76.5,1753193.0,68.2817,68.5845,68.0502,68.1303,1753193.0
2022-03-28 09:50:00,76.51,76.73,76.3,76.7,1528057.0,68.1392,68.3351,67.9522,68.3084,1528057.0
2022-03-28 10:00:00,76.71,76.8,76.41,76.58,1174966.0,68.3173,68.3975,68.0502,68.2016,1174966.0
2022-03-28 10:10:00,76.59,77.03,76.46,76.65,831821.0,68.2105,68.6023,68.0947,68.2639,831821.0
2022-03-28 10:20:00,76.65,77.09,76.65,76.93,822308.0,68.2639,68.6558,68.2639,68.5133,822308.0
2022-03-28 10:30:00,76.94,77.16,76.93,77.06,699544.0,68.5222,68.7181,68.5133,68.629,699544.0
2022-03-28 10:40:00,77.06,77.15,76.79,76.8,713202.0,68.629,68.7092,68.3886,68.3975,713202.0
2022-03-28 10:50:00,76.8,76.85,76.61,76.67,711836.0,68.3975,68.442,68.2283,68.2817,711836.0
2022-03-28 11:00:00,76.67,76.89,76.57,76.71,1312378.0,68.2817,68.4776,68.1927,68.3173,1312378.0
2022-03-28 11:10:00,76.71,76.81,76.66,76.73,562106.0,68.3173,68.4064,68.2728,68.3351,562106.0
2022-03-28 11:20:00,76.73,76.86,76.67,76.74,497126.0,68.3351,68.4509,68.2817,68.3441,497126.0
2022-03-28 11:30:00,76.74,76.91,76.72,76.78,501681.0,68.3441,68.4955,68.3262,68.3797,501681.0
2022-03-28 11:40:00,76.77,76.78,76.64,76.66,625169.0,68.3708,68.3797,68.255,68.2728,625169.0
2022-03-28 11:50:00,76.66,76.78,76.66,76.75,556775.0,68.2728,68.3797,68.2728,68.353,556775.0
2022-03-28 12:00:00,76.75,76.9,76.74,76.76,852207.0,68.353,68.4865,68.3441,68.3619,852207.0
2022-03-28 12:10:00,76.76,76.86,76.72,76.73,333394.0,68.3619,68.4509,68.3262,68.3351,333394.0
2022-03-28 12:20:00,76.74,76.89,76.73,76.87,414264.0,68.3441,68.4776,68.3351,68.4598,414264.0
2022-03-28 12:30:00,76.88,76.96,76.83,76.9,455799.0,68.4687,68.54,68.4242,68.4865,455799.0
2022-03-28 12:40:00,76.89,77.0,76.88,76.9,335238.0,68.4776,68.5756,68.4687,68.4865,335238.0
2022-03-28 12:50:00,76.89,76.94,76.81,76.81,374641.0,68.4776,68.5222,68.4064,68.4064,374641.0
2022-03-28 13:00:00,76.82,76.86,76.71,76.74,401724.0,68.4153,68.4509,68.3173,68.3441,401724.0
2022-03-28 13:10:00,76.75,76.76,76.61,76.62,544563.0,68.353,68.3619,68.2283,68.2372,544563.0
2022-03-28 13:20:00,76.62,76.65,76.5,76.56,413334.0,68.2372,68.2639,68.1303,68.1837,413334.0
2022-03-28 13:30:00,76.56,76.63,76.47,76.61,566059.0,68.1837,68.2461,68.1036,68.2283,566059.0
2022-03-28 13:40:00,76.61,76.75,76.59,76.69,376401.0,68.2283,68.353,68.2105,68.2995,376401.0
2022-03-28 13:50:00,76.7,76.74,76.63,76.67,351596.0,68.3084,68.3441,68.2461,68.2817,351596.0
2022-03-28 14:00:00,76.68,76.71,76.62,76.64,437277.0,68.2906,68.3173,68.2372,68.255,437277.0
2022-03-28 14:10:00,76.64,76.73,76.63,76.66,372481.0,68.255,68.3351,68.2461,68.2728,372481.0
2022-03-28 14:20:00,76.67,76.81,76.65,76.78,571990.0,68.2817,68.4064,68.2639,68.3797,571990.0
2022-03-28 14:30:00,76.79,76.95,76.78,76.93,564629.0,68.3886,68.5311,68.3797,68.5133,564629.0
2022-03-28 14:40:00,76.93,77.04,76.88,76.93,477922.0,68.5133,68.6112,68.4687,68.5133,477922.0
2022-03-28 14:50:00,76.94,76.95,76.77,76.78,660015.0,68.5222,68.5311,68.3708,68.3797,660015.0
2022-03-28 15:00:00,76.78,76.79,76.57,76.59,600060.0,68.3797,68.3886,68.1927,68.2105,600060.0
2022-03-28 15:10:00,76.59,76.63,76.42,76.43,569487.0,68.2105,68.2461,68.0591,68.068,569487.0
2022-03-28 15:20:00,76.44,76.59,76.34,76.35,1368341.0,68.0769,68.2105,67.9878,67.9967,1368341.0
2022-03-28 15:30:00,76.35,76.44,76.34,76.4,958468.0,67.9967,68.0769,67.9878,68.0412,958468.0
2022-03-28 15:40:00,76.4,76.64,76.4,76.63,1017500.0,68.0412,68.255,68.0412,68.2461,1017500.0
2022-03-28 15:50:00,76.63,76.85,76.58,76.8,2254182.0,68.2461,68.442,68.2016,68.3975,2254182.0
2022-03-29 09:30:00,75.08,75.19,74.33,74.48,3715306.0,66.8657,66.9636,66.1977,66.3313,3715306.0
2022-03-29 09:40:00,74.49,75.03,74.41,74.49,2183791.0,66.3402,66.8211,66.269,66.3402,2183791.0
2022-03-29 09:50:00,74.49,74.86,74.19,74.86,1204438.0,66.3402,66.6697,66.073,66.6697,1204438.0
2022-03-29 10:00:00,74.86,74.88,74.56,74.69,929386.0,66.6697,66.6875,66.4026,66.5183,929386.0
2022-03-29 10:10:00,74.7,75.13,74.6,74.94,1132707.0,66.5272,66.9102,66.4382,66.741,1132707.0
2022-03-29 10:20:00,74.95,75.31,74.86,75.29,1146904.0,66.7499,67.0705,66.6697,67.0527,1146904.0
2022-03-29 10:30:00,75.29,75.62,75.25,75.58,1036005.0,67.0527,67.3466,67.0171,67.311,1036005.0
2022-03-29 10:40:00,75.57,75.8,75.55,75.59,1105176.0,67.3021,67.5069,67.2842,67.3199,1105176.0
2022-03-29 10:50:00,75.59,75.67,75.42,75.56,639659.0,67.3199,67.3911,67.1685,67.2932,639659.0
2022-03-29 11:00:00,75.56,75.64,75.4,75.49,635566.0,67.2932,67.3644,67.1507,67.2308,635566.0
2022-03-29 11:10:00,75.49,75.57,75.3,75.39,566686.0,67.2308,67.3021,67.0616,67.1418,566686.0
2022-03-29 11:20:00,75.39,75.54,75.36,75.54,726015.0,67.1418,67.2753,67.115,67.2753,726015.0
2022-03-29 11:30:00,75.54,75.69,75.48,75.64,555435.0,67.2753,67.4089,67.2219,67.3644,555435.0
2022-03-29 11:40:00,75.63,75.64,75.43,75.53,420357.0,67.3555,67.3644,67.1774,67.2664,420357.0
2022-03-29 11:50:00,75.52,75.55,75.35,75.4,470811.0,67.2575,67.2842,67.1061,67.1507,470811.0
2022-03-29 12:00:00,75.41,75.47,75.11,75.15,406505.0,67.1596,67.213,66.8924,66.928,406505.0
2022-03-29 12:10:00,75.15,75.25,75.03,75.23,412944.0,66.928,67.0171,66.8211,66.9993,412944.0
2022-03-29 12:20:00,75.23,75.35,75.14,75.33,282893.0,66.9993,67.1061,66.9191,67.0883,282893.0
2022-03-29 12:30:00,75.33,75.46,75.31,75.46,342037.0,67.0883,67.2041,67.0705,67.2041,342037.0
2022-03-29 12:40:00,75.46,75.56,75.4,75.43,589532.0,67.2041,67.2932,67.1507,67.1774,589532.0
2022-03-29 12:50:00,75.43,75.49,75.32,75.37,295061.0,67.1774,67.2308,67.0794,67.1239,295061.0
2022-03-29 13:00:00,75.38,75.43,75.26,75.39,286397.0,67.1328,67.1774,67.026,67.1418,286397.0
2022-03-29 13:10:00,75.39,75.55,75.33,75.51,322469.0,67.1418,67.2842,67.0883,67.2486,322469.0
2022-03-29 13:20:00,75.5,75.61,75.45,75.55,341475.0,67.2397,67.3377,67.1952,67.2842,341475.0
2022-03-29 13:30:00,75.55,75.78,75.54,75.78,554736.0,67.2842,67.4891,67.2753,67.4891,554736.0
2022-03-29 13:40:00,75.78,75.83,75.65,75.72,330650.0,67.4891,67.5336,67.3733,67.4356,330650.0
2022-03-29 13:50:00,75.72,75.94,75.69,75.93,366355.0,67.4356,67.6316,67.4089,67.6227,366355.0
2022-03-29 14:00:00,75.93,76.05,75.89,75.98,450866.0,67.6227,67.7295,67.587,67.6672,450866.0
2022-03-29 14:10:00,75.98,76.14,75.97,76.11,262681.0,67.6672,67.8097,67.6583,67.783,262681.0
2022-03-29 14:20:00,76.11,76.21,76.07,76.15,473611.0,67.783,67.872,67.7474,67.8186,473611.0
2022-03-29 14:30:00,76.15,76.19,76.05,76.1,565202.0,67.8186,67.8542,67.7295,67.7741,565202.0
2022-03-29 14:40:00,76.09,76.12,76.05,76.08,427284.0,67.7652,67.7919,67.7295,67.7563,427284.0
2022-03-29 14:50:00,76.07,76.12,75.95,76.11,433735.0,67.7474,67.7919,67.6405,67.783,433735.0
2022-03-29 15:00:00,76.12,76.26,76.08,76.25,519118.0,67.7919,67.9166,67.7563,67.9077,519118.0
2022-03-29 15:10:00,76.25,76.44,76.25,76.34,639107.0,67.9077,68.0769,67.9077,67.9878,639107.0
2022-03-29 15:20:00,76.34,76.42,76.32,76.4,735649.0,67.9878,68.0591,67.97,68.0412,735649.0
2022-03-29 15:30:00,76.41,76.59,76.35,76.45,1038533.0,68.0502,68.2105,67.9967,68.0858,1038533.0
2022-03-29 15:40:00,76.44,76.59,76.34,76.58,774481.0,68.0769,68.2105,67.9878,68.2016,774481.0
2022-03-29 15:50:00,76.59,76.64,76.47,76.59,1528724.0,68.2105,68.255,68.1036,68.2105,1528724.0
2022-03-30 09:30:00,77.34,78.04,77.3,77.79,2343897.0,68.8784,69.5018,68.8428,69.2792,2343897.0
2022-03-30 09:40:00,77.79,77.94,76.85,77.06,1668051.0,69.2792,69.4128,68.442,68.629,1668051.0
2022-03-30 09:50:00,77.06,77.48,76.94,77.31,955659.0,68.629,69.0031,68.5222,68.8517,955659.0
2022-03-30 10:00:00,77.31,77.5,77.19,77.22,639482.0,68.8517,69.0209,68.7448,68.7715,639482.0
2022-03-30 10:10:00,77.22,77.47,77.09,77.19,793009.0,68.7715,68.9942,68.6558,68.7448,793009.0
2022-03-30 10:20:00,77.2,77.26,77.01,77.2,575927.0,68.7537,68.8072,68.5845,68.7537,575927.0
2022-03-30 10:30:00,77.2,77.27,77.04,77.14,887672.0,68.7537,68.8161,68.6112,68.7003,887672.0
2022-03-30 10:40:00,77.13,77.49,77.12,77.38,616170.0,68.6914,69.012,68.6825,68.914,616170.0
2022-03-30 10:50:00,77.39,77.68,77.39,77.55,641514.0,68.9229,69.1812,68.9229,69.0654,641514.0
2022-03-30 11:00:00,77.56,77.76,77.46,77.53,480753.0,69.0743,69.2525,68.9853,69.0476,480753.0
2022-03-30 11:10:00,77.52,77.57,77.4,77.52,634013.0,69.0387,69.0832,68.9318,69.0387,634013.0
2022-03-30 11:20:00,77.5,77.55,77.29,77.4,540252.0,69.0209,69.0654,68.8339,68.9318,540252.0
2022-03-30 11:30:00,77.41,77.54,77.34,77.54,457651.0,68.9407,69.0565,68.8784,69.0565,457651.0
2022-03-30 11:40:00,77.54,77.56,77.38,77.52,390066.0,69.0565,69.0743,68.914,69.0387,390066.0
2022-03-30 11:50:00,77.52,77.6,77.44,77.5,319343.0,69.0387,69.11,68.9675,69.0209,319343.0
2022-03-30 12:00:00,77.49,77.54,77.4,77.45,315877.0,69.012,69.0565,68.9318,68.9764,315877.0
2022-03-30 12:10:00,77.45,77.6,77.33,77.55,363929.0,68.9764,69.11,68.8695,69.0654,363929.0
2022-03-30 12:20:00,77.55,77.55,77.35,77.38,424988.0,69.0654,69.0654,68.8873,68.914,424988.0
2022-03-30 12:30:00,77.39,77.4,77.25,77.26,357362.0,68.9229,68.9318,68.7983,68.8072,357362.0
2022-03-30 12:40:00,77.26,77.27,77.1,77.17,358590.0,68.8072,68.8161,68.6647,68.727,358590.0
2022-03-30 12:50:00,77.16,77.2,77.12,77.19,313352.0,68.7181,68.7537,68.6825,68.7448,313352.0
2022-03-30 13:00:00,77.18,77.21,77.01,77.19,397515.0,68.7359,68.7626,68.5845,68.7448,397515.0
2022-03-30 13:10:00,77.19,77.29,77.1,77.25,239648.0,68.7448,68.8339,68.6647,68.7983,239648.0
2022-03-30 13:20:00,77.26,77.31,77.1,77.15,329740.0,68.8072,68.8517,68.6647,68.7092,329740.0
2022-03-30 13:30:00,77.15,77.18,77.1,77.14,324934.0,68.7092,68.7359,68.6647,68.7003,324934.0
2022-03-30 13:40:00,77.15,77.22,77.13,77.14,378244.0,68.7092,68.7715,68.6914,68.7003,378244.0
2022-03-30 13:50:00,77.15,77.3,77.08,77.3,421091.0,68.7092,68.8428,68.6469,68.8428,421091.0
2022-03-30 14:00:00,77.29,77.33,77.24,77.27,306331.0,68.8339,68.8695,68.7893,68.8161,306331.0
2022-03-30 14:10:00,77.26,77.29,77.21,77.26,247945.0,68.8072,68.8339,68.7626,68.8072,247945.0
2022-03-30 14:20:00,77.26,77.43,77.24,77.38,331833.0,68.8072,68.9586,68.7893,68.914,331833.0
2022-03-30 14:30:00,77.38,77.42,77.31,77.34,219361.0,68.914,68.9497,68.8517,68.8784,219361.0
2022-03-30 14:40:00,77.33,77.36,77.27,77.32,262600.0,68.8695,68.8962,68.8161,68.8606,262600.0
2022-03-30 14:50:00,77.32,77.35,77.23,77.27,342765.0,68.8606,68.8873,68.7804,68.8161,342765.0
2022-03-30 15:00:00,77.27,77.28,77.18,77.24,319526.0,68.8161,68.825,68.7359,68.7893,319526.0
2022-03-30 15:10:00,77.25,77.31,77.18,77.21,586502.0,68.7983,68.8517,68.7359,68.7626,586502.0
2022-03-30 15:20:00,77.2,77.23,77.06,77.22,644073.0,68.7537,68.7804,68.629,68.7715,644073.0
2022-03-30 15:30:00,77.22,77.36,77.18,77.28,590564.0,68.7715,68.8962,68.7359,68.825,590564.0
2022-03-30 15:40:00,77.29,77.39,77.18,77.3,765581.0,68.8339,68.9229,68.7359,68.8428,765581.0
2022-03-30 15:50:00,77.31,77.52,77.2,77.51,1243936.0,68.8517,69.0387,68.7537,69.0298,1243936.0
2022-03-31 09:30:00,76.76,77.82,76.58,77.82,2533293.0,68.3619,69.3059,68.2016,69.3059,2533293.0
2022-03-31 09:40:00,77.82,78.04,77.59,78.01,1754383.0,69.3059,69.5018,69.1011,69.4751,1754383.0
2022-03-31 09:50:00,78.0,78.21,77.6,77.62,1686550.0,69.4662,69.6532,69.11,69.1278,1686550.0
2022-03-31 10:00:00,77.62,77.69,77.31,77.37,1053723.0,69.1278,69.1901,68.8517,68.9051,1053723.0
2022-03-31 10:10:00,77.37,77.48,77.23,77.26,814942.0,68.9051,69.0031,68.7804,68.8072,814942.0
2022-03-31 10:20:00,77.26,77.51,77.23,77.48,616330.0,68.8072,69.0298,68.7804,69.0031,616330.0
2022-03-31 10:30:00,77.48,77.85,77.4,77.82,879016.0,69.0031,69.3326,68.9318,69.3059,879016.0
2022-03-31 10:40:00,77.82,77.92,77.65,77.73,1052978.0,69.3059,69.3949,69.1545,69.2257,1052978.0
2022-03-31 10:50:00,77.74,77.98,77.51,77.95,1026252.0,69.2346,69.4484,69.0298,69.4217,1026252.0
2022-03-31 11:00:00,77.95,78.02,77.68,77.86,758014.0,69.4217,69.484,69.1812,69.3415,758014.0
2022-03-31 11:10:00,77.86,77.96,77.79,77.94,558858.0,69.3415,69.4306,69.2792,69.4128,558858.0
2022-03-31 11:20:00,77.94,78.08,77.79,77.95,731628.0,69.4128,69.5374,69.2792,69.4217,731628.0
2022-03-31 11:30:00,77.94,77.95,77.74,77.86,425004.0,69.4128,69.4217,69.2346,69.3415,425004.0
2022-03-31 11:40:00,77.85,78.0,77.8,77.91,378631.0,69.3326,69.4662,69.2881,69.386,378631.0
2022-03-31 11:50:00,77.9,78.0,77.88,77.92,264463.0,69.3771,69.4662,69.3593,69.3949,264463.0
2022-03-31 12:00:00,77.92,77.97,77.82,77.86,326276.0,69.3949,69.4395,69.3059,69.3415,326276.0
2022-03-31 12:10:00,77.86,78.05,77.83,78.05,381460.0,69.3415,69.5107,69.3148,69.5107,381460.0
2022-03-31 12:20:00,78.04,78.05,77.88,77.93,378901.0,69.5018,69.5107,69.3593,69.4039,378901.0
2022-03-31 12:30:00,77.92,77.93,77.83,77.89,462494.0,69.3949,69.4039,69.3148,69.3682,462494.0
2022-03-31 12:40:00,77.89,77.93,77.78,77.81,498751.0,69.3682,69.4039,69.2703,69.297,498751.0
2022-03-31 12:50:00,77.81,77.85,77.77,77.83,317424.0,69.297,69.3326,69.2614,69.3148,317424.0
2022-03-31 13:00:00,77.82,77.89,77.79,77.84,283582.0,69.3059,69.3682,69.2792,69.3237,283582.0
2022-03-31 13:10:00,77.85,77.88,77.78,77.84,329562.0,69.3326,69.3593,69.2703,69.3237,329562.0
2022-03-31 13:20:00,77.84,77.94,77.82,77.89,258338.0,69.3237,69.4128,69.3059,69.3682,258338.0
2022-03-31 13:30:00,77.88,77.91,77.71,77.78,413822.0,69.3593,69.386,69.2079,69.2703,413822.0
2022-03-31 13:40:00,77.78,77.9,77.78,77.85,261745.0,69.2703,69.3771,69.2703,69.3326,261745.0
2022-03-31 13:50:00,77.86,77.86,77.71,77.72,450545.0,69.3415,69.3415,69.2079,69.2168,450545.0
2022-03-31 14:00:00,77.71,77.74,77.5,77.57,941313.0,69.2079,69.2346,69.0209,69.0832,941313.0
2022-03-31 14:10:00,77.57,77.65,77.41,77.43,459380.0,69.0832,69.1545,68.9407,68.9586,459380.0
2022-03-31 14:20:00,77.43,77.49,77.22,77.26,632021.0,68.9586,69.012,68.7715,68.8072,632021.0
2022-03-31 14:30:00,77.26,77.34,77.12,77.12,832081.0,68.8072,68.8784,68.6825,68.6825,832081.0
2022-03-31 14:40:00,77.12,77.14,76.81,77.03,879975.0,68.6825,68.7003,68.4064,68.6023,879975.0
2022-03-31 14:50:00,77.02,77.08,76.96,77.02,858041.0,68.5934,68.6469,68.54,68.5934,858041.0
2022-03-31 15:00:00,77.02,77.17,77.02,77.05,613319.0,68.5934,68.727,68.5934,68.6201,613319.0
2022-03-31 15:10:00,77.05,77.3,77.05,77.24,679049.0,68.6201,68.8428,68.6201,68.7893,679049.0
2022-03-31 15:20:00,77.23,77.29,77.13,77.14,553515.0,68.7804,68.8339,68.6914,68.7003,553515.0
2022-03-31 15:30:00,77.14,77.16,76.97,77.0,675502.0,68.7003,68.7181,68.5489,68.5756,675502.0
2022-03-31 15:40:00,77.0,77.0,76.47,76.48,947486.0,68.5756,68.5756,68.1036,68.1125,947486.0
2022-03-31 15:50:00,76.48,76.71,76.43,76.44,2269669.0,68.1125,68.3173,68.068,68.0769,2269669.0
2022-04-01 09:30:00,76.34,77.56,76.29,77.45,2083149.0,67.9878,69.0743,67.9433,68.9764,2083149.0
2022-04-01 09:40:00,77.46,77.75,77.35,77.58,1589353.0,68.9853,69.2435,68.8873,69.0921,1589353.0
2022-04-01 09:50:00,77.59,77.78,77.27,77.42,1236527.0,69.1011,69.2703,68.8161,68.9497,1236527.0
2022-04-01 10:00:00,77.4,77.62,77.1,77.38,923773.0,68.9318,69.1278,68.6647,68.914,923773.0
2022-04-01 10:10:00,77.37,77.47,77.16,77.22,799670.0,68.9051,68.9942,68.7181,68.7715,799670.0
2022-04-01 10:20:00,77.2,77.24,76.98,77.14,638132.0,68.7537,68.7893,68.5578,68.7003,638132.0
2022-04-01 10:30:00,77.13,77.24,77.01,77.15,668975.0,68.6914,68.7893,68.5845,68.7092,668975.0
2022-04-01 10:40:00,77.15,77.25,77.04,77.15,550072.0,68.7092,68.7983,68.6112,68.7092,550072.0
2022-04-01 10:50:00,77.16,77.3,77.02,77.03,475048.0,68.7181,68.8428,68.5934,68.6023,475048.0
2022-04-01 11:00:00,77.03,77.35,76.98,77.27,564217.0,68.6023,68.8873,68.5578,68.8161,564217.0
2022-04-01 11:10:00,77.26,77.43,77.22,77.24,620372.0,68.8072,68.9586,68.7715,68.7893,620372.0
2022-04-01 11:20:00,77.24,77.49,77.22,77.4,410184.0,68.7893,69.012,68.7715,68.9318,410184.0
2022-04-01 11:30:00,77.4,77.41,77.13,77.21,482867.0,68.9318,68.9407,68.6914,68.7626,482867.0
2022-04-01 11:40:00,77.2,77.26,77.04,77.07,384317.0,68.7537,68.8072,68.6112,68.6379,384317.0
2022-04-01 11:50:00,77.07,77.21,77.01,77.07,350257.0,68.6379,68.7626,68.5845,68.6379,350257.0
2022-04-01 12:00:00,77.07,77.14,76.95,77.02,393089.0,68.6379,68.7003,68.5311,68.5934,393089.0
2022-04-01 12:10:00,77.01,77.03,76.86,76.92,267333.0,68.5845,68.6023,68.4509,68.5044,267333.0
2022-04-01 12:20:00,76.92,76.99,76.79,76.89,343702.0,68.5044,68.5667,68.3886,68.4776,343702.0
2022-04-01 12:30:00,76.88,76.88,76.62,76.71,312878.0,68.4687,68.4687,68.2372,68.3173,312878.0
2022-04-01 12:40:00,76.71,76.85,76.66,76.78,321184.0,68.3173,68.442,68.2728,68.3797,321184.0
2022-04-01 12:50:00,76.77,76.89,76.74,76.85,241200.0,68.3708,68.4776,68.3441,68.442,241200.0
2022-04-01 13:00:00,76.85,76.88,76.7,76.79,220711.0,68.442,68.4687,68.3084,68.3886,220711.0
2022-04-01 13:10:00,76.79,76.81,76.6,76.6,283131.0,68.3886,68.4064,68.2194,68.2194,283131.0
2022-04-01 13:20:00,76.61,76.62,76.47,76.55,276804.0,68.2283,68.2372,68.1036,68.1748,276804.0
2022-04-01 13:30:00,76.55,76.66,76.45,76.61,224164.0,68.1748,68.2728,68.0858,68.2283,224164.0
2022-04-01 13:40:00,76.6,76.63,76.42,76.42,519139.0,68.2194,68.2461,68.0591,68.0591,519139.0
2022-04-01 13:50:00,76.43,76.65,76.4,76.59,499045.0,68.068,68.2639,68.0412,68.2105,499045.0
2022-04-01 14:00:00,76.59,76.85,76.59,76.82,499539.0,68.2105,68.442,68.2105,68.4153,499539.0
2022-04-01 14:10:00,76.82,76.91,76.75,76.83,289836.0,68.4153,68.4955,68.353,68.4242,289836.0
2022-04-01 14:20:00,76.83,76.98,76.79,76.97,500550.0,68.4242,68.5578,68.3886,68.5489,500550.0
2022-04-01 14:30:00,76.97,77.06,76.93,77.0,317552.0,68.5489,68.629,68.5133,68.5756,317552.0
2022-04-01 14:40:00,77.0,77.02,76.88,76.9,309087.0,68.5756,68.5934,68.4687,68.4865,309087.0
2022-04-01 14:50:00,76.89,77.0,76.85,76.99,369559.0,68.4776,68.5756,68.442,68.5667,369559.0
2022-04-01 15:00:00,76.99,77.07,76.93,76.94,483872.0,68.5667,68.6379,68.5133,68.5222,483872.0
2022-04-01 15:10:00,76.94,77.02,76.86,76.94,352536.0,68.5222,68.5934,68.4509,68.5222,352536.0
2022-04-01 15:20:00,76.94,77.03,76.86,77.01,447629.0,68.5222,68.6023,68.4509,68.5845,447629.0
2022-04-01 15:30:00,77.01,77.03,76.88,76.93,488327.0,68.5845,68.6023,68.4687,68.5133,488327.0
2022-04-01 15:40:00,76.93,77.02,76.9,77.0,725850.0,68.5133,68.5934,68.4865,68.5756,725850.0
2022-04-01 15:50:00,77.0,77.19,76.93,77.08,1461508.0,68.5756,68.7448,68.5133,68.6469,1461508.0
2022-04-04 09:30:00,77.56,77.81,76.76,76.8,2015230.0,69.0743,69.297,68.3619,68.3975,2015230.0
2022-04-04 09:40:00,76.81,77.17,76.52,76.75,1442968.0,68.4064,68.727,68.1481,68.353,1442968.0
2022-04-04 09:50:00,76.76,77.11,76.56,77.09,1098420.0,68.3619,68.6736,68.1837,68.6558,1098420.0
2022-04-04 10:00:00,77.09,77.18,76.97,77.09,801500.0,68.6558,68.7359,68.5489,68.6558,801500.0
2022-04-04 10:10:00,77.08,77.18,76.89,77.08,713045.0,68.6469,68.7359,68.4776,68.6469,713045.0
2022-04-04 10:20:00,77.08,77.2,76.94,77.16,567895.0,68.6469,68.7537,68.5222,68.7181,567895.0
2022-04-04 10:30:00,77.17,77.24,76.88,76.99,853132.0,68.727,68.7893,68.4687,68.5667,853132.0
2022-04-04 10:40:00,77.0,77.13,76.89,76.95,431795.0,68.5756,68.6914,68.4776,68.5311,431795.0
2022-04-04 10:50:00,76.94,76.94,76.73,76.78,579440.0,68.5222,68.5222,68.3351,68.3797,579440.0
2022-04-04 11:00:00,76.78,76.8,76.53,76.69,890611.0,68.3797,68.3975,68.157,68.2995,890611.0
2022-04-04 11:10:00,76.7,76.72,76.48,76.72,528949.0,68.3084,68.3262,68.1125,68.3262,528949.0
2022-04-04 11:20:00,76.72,76.8,76.65,76.68,308645.0,68.3262,68.3975,68.2639,68.2906,308645.0
2022-04-04 11:30:00,76.68,76.77,76.63,76.69,360817.0,68.2906,68.3708,68.2461,68.2995,360817.0
2022-04-04 11:40:00,76.7,76.71,76.5,76.51,483219.0,68.3084,68.3173,68.1303,68.1392,483219.0
2022-04-04 11:50:00,76.52,76.69,76.4,76.69,472374.0,68.1481,68.2995,68.0412,68.2995,472374.0
2022-04-04 12:00:00,76.69,76.72,76.55,76.61,399250.0,68.2995,68.3262,68.1748,68.2283,399250.0
2022-04-04 12:10:00,76.61,76.66,76.53,76.57,475028.0,68.2283,68.2728,68.157,68.1927,475028.0
2022-04-04 12:20:00,76.57,76.59,76.39,76.45,292311.0,68.1927,68.2105,68.0323,68.0858,292311.0
2022-04-04 12:30:00,76.46,76.47,76.34,76.35,369910.0,68.0947,68.1036,67.9878,67.9967,369910.0
2022-04-04 12:40:00,76.36,76.55,76.36,76.52,397613.0,68.0056,68.1748,68.0056,68.1481,397613.0
2022-04-04 12:50:00,76.53,76.55,76.35,76.46,224424.0,68.157,68.1748,67.9967,68.0947,224424.0
2022-04-04 13:00:00,76.45,76.49,76.39,76.42,222241.0,68.0858,68.1214,68.0323,68.0591,222241.0
2022-04-04 13:10:00,76.42,76.5,76.4,76.45,177985.0,68.0591,68.1303,68.0412,68.0858,177985.0
2022-04-04 13:20:00,76.45,76.6,76.44,76.52,379141.0,68.0858,68.2194,68.0769,68.1481,379141.0
2022-04-04 13:30:00,76.51,76.66,76.5,76.64,264529.0,68.1392,68.2728,68.1303,68.255,264529.0
2022-04-04 13:40:00,76.63,76.77,76.63,76.75,239438.0,68.2461,68.3708,68.2461,68.353,239438.0
2022-04-04 13:50:00,76.75,76.81,76.71,76.8,204675.0,68.353,68.4064,68.3173,68.3975,204675.0
2022-04-04 14:00:00,76.8,77.01,76.79,76.92,349660.0,68.3975,68.5845,68.3886,68.5044,349660.0
2022-04-04 14:10:00,76.92,76.94,76.82,76.89,256613.0,68.5044,68.5222,68.4153,68.4776,256613.0
2022-04-04 14:20:00,76.88,76.99,76.88,76.97,265425.0,68.4687,68.5667,68.4687,68.5489,265425.0
2022-04-04 14:30:00,76.97,77.01,76.9,77.01,269926.0,68.5489,68.5845,68.4865,68.5845,269926.0
2022-04-04 14:40:00,77.0,77.01,76.85,76.91,213353.0,68.5756,68.5845,68.442,68.4955,213353.0
2022-04-04 14:50:00,76.91,77.01,76.89,76.99,208581.0,68.4955,68.5845,68.4776,68.5667,208581.0
2022-04-04 15:00:00,76.99,77.02,76.95,77.02,341415.0,68.5667,68.5934,68.5311,68.5934,341415.0
2022-04-04 15:10:00,77.02,77.1,76.99,77.01,254018.0,68.5934,68.6647,68.5667,68.5845,254018.0
2022-04-04 15:20:00,77.02,77.13,77.01,77.09,496789.0,68.5934,68.6914,68.5845,68.6558,496789.0
2022-04-04 15:30:00,77.08,77.15,77.02,77.1,655690.0,68.6469,68.7092,68.5934,68.6647,655690.0
2022-04-04 15:40:00,77.09,77.15,77.02,77.13,541790.0,68.6558,68.7092,68.5934,68.6914,541790.0
2022-04-04 15:50:00,77.13,77.27,77.1,77.15,1232300.0,68.6914,68.8161,68.6647,68.7092,1232300.0
2022-04-05 09:30:00,77.3,78.49,77.3,78.19,2134777.0,68.8428,69.9026,68.8428,69.6354,2134777.0
2022-04-05 09:40:00,78.18,78.39,77.9,77.98,1664667.0,69.6265,69.8135,69.3771,69.4484,1664667.0
2022-04-05 09:50:00,77.97,78.12,77.88,77.99,767868.0,69.4395,69.5731,69.3593,69.4573,767868.0
2022-04-05 10:00:00,78.0,78.15,77.17,77.37,1281857.0,69.4662,69.5998,68.727,68.9051,1281857.0
2022-04-05 10:10:00,77.37,77.57,77.21,77.33,648993.0,68.9051,69.0832,68.7626,68.8695,648993.0
2022-04-05 10:20:00,77.33,77.35,77.09,77.17,607113.0,68.8695,68.8873,68.6558,68.727,607113.0
2022-04-05 10:30:00,77.16,77.25,76.98,77.06,600575.0,68.7181,68.7983,68.5578,68.629,600575.0
2022-04-05 10:40:00,77.07,77.23,76.91,77.18,774146.0,68.6379,68.7804,68.4955,68.7359,774146.0
2022-04-05 10:50:00,77.17,77.36,77.06,77.08,635180.0,68.727,68.8962,68.629,68.6469,635180.0
2022-04-05 11:00:00,77.08,77.26,77.03,77.19,550993.0,68.6469,68.8072,68.6023,68.7448,550993.0
2022-04-05 11:10:00,77.18,77.21,76.97,77.19,531063.0,68.7359,68.7626,68.5489,68.7448,531063.0
2022-04-05 11:20:00,77.19,77.29,77.02,77.05,522295.0,68.7448,68.8339,68.5934,68.6201,522295.0
2022-04-05 11:30:00,77.06,77.22,76.99,77.12,372800.0,68.629,68.7715,68.5667,68.6825,372800.0
2022-04-05 11:40:00,77.13,77.14,76.93,77.07,330671.0,68.6914,68.7003,68.5133,68.6379,330671.0
2022-04-05 11:50:00,77.06,77.07,76.7,76.73,477970.0,68.629,68.6379,68.3084,68.3351,477970.0
2022-04-05 12:00:00,76.74,76.81,76.67,76.74,583646.0,68.3441,68.4064,68.2817,68.3441,583646.0
2022-04-05 12:10:00,76.75,76.95,76.75,76.94,374569.0,68.353,68.5311,68.353,68.5222,374569.0
2022-04-05 12:20:00,76.94,76.94,76.71,76.71,215359.0,68.5222,68.5222,68.3173,68.3173,215359.0
2022-04-05 12:30:00,76.71,76.73,76.58,76.67,343647.0,68.3173,68.3351,68.2016,68.2817,343647.0
2022-04-05 12:40:00,76.66,76.7,76.6,76.66,229244.0,68.2728,68.3084,68.2194,68.2728,229244.0
2022-04-05 12:50:00,76.66,76.79,76.64,76.77,282414.0,68.2728,68.3886,68.255,68.3708,282414.0
2022-04-05 13:00:00,76.77,76.99,76.76,76.98,419121.0,68.3708,68.5667,68.3619,68.5578,419121.0
2022-04-05 13:10:00,76.98,77.0,76.83,76.93,370251.0,68.5578,68.5756,68.4242,68.5133,370251.0
2022-04-05 13:20:00,76.94,77.0,76.9,76.99,184447.0,68.5222,68.5756,68.4865,68.5667,184447.0
2022-04-05 13:30:00,76.98,77.07,76.94,76.95,254746.0,68.5578,68.6379,68.5222,68.5311,254746.0
2022-04-05 13:40:00,76.94,76.96,76.73,76.75,342761.0,68.5222,68.54,68.3351,68.353,342761.0
2022-04-05 13:50:00,76.74,76.82,76.68,76.82,226040.0,68.3441,68.4153,68.2906,68.4153,226040.0
2022-04-05 14:00:00,76.82,76.89,76.63,76.7,334523.0,68.4153,68.4776,68.2461,68.3084,334523.0
2022-04-05 14:10:00,76.72,76.73,76.62,76.7,238486.0,68.3262,68.3351,68.2372,68.3084,238486.0
2022-04-05 14:20:00,76.7,76.77,76.58,76.63,252974.0,68.3084,68.3708,68.2016,68.2461,252974.0
2022-04-05 14:30:00,76.64,76.68,76.57,76.63,265760.0,68.255,68.2906,68.1927,68.2461,265760.0
2022-04-05 14:40:00,76.63,76.67,76.54,76.56,214837.0,68.2461,68.2817,68.1659,68.1837,214837.0
2022-04-05 14:50:00,76.56,76.7,76.53,76.64,292738.0,68.1837,68.3084,68.157,68.255,292738.0
2022-04-05 15:00:00,76.64,76.69,76.5,76.54,339860.0,68.255,68.2995,68.1303,68.1659,339860.0
2022-04-05 15:10:00,76.54,76.55,76.43,76.45,331468.0,68.1659,68.1748,68.068,68.0858,331468.0
2022-04-05 15:20:00,76.44,76.44,76.24,76.34,542440.0,68.0769,68.0769,67.8988,67.9878,542440.0
2022-04-05 15:30:00,76.33,76.36,76.14,76.15,1054660.0,67.9789,68.0056,67.8097,67.8186,1054660.0
2022-04-05 15:40:00,76.14,76.15,75.86,75.87,767251.0,67.8097,67.8186,67.5603,67.5692,767251.0
2022-04-05 15:50:00,75.87,76.1,75.86,75.98,3171500.0,67.5692,67.7741,67.5603,67.6672,3171500.0
2022-04-06 09:30:00,76.88,77.11,75.97,76.2,2192821.0,68.4687,68.6736,67.6583,67.8631,2192821.0
2022-04-06 09:40:00,76.21,76.38,76.13,76.31,1529447.0,67.872,68.0234,67.8008,67.9611,1529447.0
2022-04-06 09:50:00,76.31,76.76,76.27,76.68,873044.0,67.9611,68.3619,67.9255,68.2906,873044.0
2022-04-06 10:00:00,76.68,76.99,76.66,76.94,810933.0,68.2906,68.5667,68.2728,68.5222,810933.0
2022-04-06 10:10:00,76.95,77.45,76.91,77.24,762467.0,68.5311,68.9764,68.4955,68.7893,762467.0
2022-04-06 10:20:00,77.23,77.41,76.99,77.06,586584.0,68.7804,68.9407,68.5667,68.629,586584.0
2022-04-06 10:30:00,77.06,77.47,76.97,77.33,1060429.0,68.629,68.9942,68.5489,68.8695,1060429.0
2022-04-06 10:40:00,77.34,77.36,76.91,77.19,800452.0,68.8784,68.8962,68.4955,68.7448,800452.0
2022-04-06 10:50:00,77.19,77.32,77.16,77.23,636051.0,68.7448,68.8606,68.7181,68.7804,636051.0
2022-04-06 11:00:00,77.23,77.33,77.12,77.3,591391.0,68.7804,68.8695,68.6825,68.8428,591391.0
2022-04-06 11:10:00,77.31,77.32,76.9,77.1,584361.0,68.8517,68.8606,68.4865,68.6647,584361.0
2022-04-06 11:20:00,77.1,77.1,76.63,76.69,922452.0,68.6647,68.6647,68.2461,68.2995,922452.0
2022-04-06 11:30:00,76.69,76.76,76.42,76.52,1451485.0,68.2995,68.3619,68.0591,68.1481,1451485.0
2022-04-06 11:40:00,76.52,76.67,76.31,76.66,842902.0,68.1481,68.2817,67.9611,68.2728,842902.0
2022-04-06 11:50:00,76.67,76.89,76.65,76.72,574170.0,68.2817,68.4776,68.2639,68.3262,574170.0
2022-04-06 12:00:00,76.72,76.96,76.71,76.86,424191.0,68.3262,68.54,68.3173,68.4509,424191.0
2022-04-06 12:10:00,76.85,76.95,76.61,76.69,578350.0,68.442,68.5311,68.2283,68.2995,578350.0
2022-04-06 12:20:00,76.69,76.77,76.62,76.67,448230.0,68.2995,68.3708,68.2372,68.2817,448230.0
2022-04-06 12:30:00,76.68,76.88,76.68,76.82,443586.0,68.2906,68.4687,68.2906,68.4153,443586.0
2022-04-06 12:40:00,76.82,76.98,76.8,76.85,346648.0,68.4153,68.5578,68.3975,68.442,346648.0
2022-04-06 12:50:00,76.85,77.01,76.78,77.01,372061.0,68.442,68.5845,68.3797,68.5845,372061.0
2022-04-06 13:00:00,77.0,77.0,76.78,76.87,325854.0,68.5756,68.5756,68.3797,68.4598,325854.0
2022-04-06 13:10:00,76.87,76.92,76.56,76.59,420284.0,68.4598,68.5044,68.1837,68.2105,420284.0
2022-04-06 13:20:00,76.59,76.73,76.48,76.66,411165.0,68.2105,68.3351,68.1125,68.2728,411165.0
2022-04-06 13:30:00,76.66,76.76,76.55,76.55,436862.0,68.2728,68.3619,68.1748,68.1748,436862.0
2022-04-06 13:40:00,76.55,76.57,76.26,76.31,731475.0,68.1748,68.1927,67.9166,67.9611,731475.0
2022-04-06 13:50:00,76.31,76.48,76.3,76.41,413795.0,67.9611,68.1125,67.9522,68.0502,413795.0
2022-04-06 14:00:00,76.42,76.7,76.26,76.3,975150.0,68.0591,68.3084,67.9166,67.9522,975150.0
2022-04-06 14:10:00,76.31,76.34,76.02,76.15,747424.0,67.9611,67.9878,67.7028,67.8186,747424.0
2022-04-06 14:20:00,76.14,76.27,76.09,76.19,969446.0,67.8097,67.9255,67.7652,67.8542,969446.0
2022-04-06 14:30:00,76.19,76.51,76.18,76.34,887343.0,67.8542,68.1392,67.8453,67.9878,887343.0
2022-04-06 14:40:00,76.33,76.59,76.23,76.51,511542.0,67.9789,68.2105,67.8898,68.1392,511542.0
2022-04-06 14:50:00,76.51,76.69,76.5,76.56,536820.0,68.1392,68.2995,68.1303,68.1837,536820.0
2022-04-06 15:00:00,76.56,76.67,76.37,76.46,446779.0,68.1837,68.2817,68.0145,68.0947,446779.0
2022-04-06 15:10:00,76.46,76.57,76.4,76.51,585983.0,68.0947,68.1927,68.0412,68.1392,585983.0
2022-04-06 15:20:00,76.51,76.57,76.34,76.35,683930.0,68.1392,68.1927,67.9878,67.9967,683930.0
2022-04-06 15:30:00,76.36,76.43,76.23,76.36,835825.0,68.0056,68.068,67.8898,68.0056,835825.0
2022-04-06 15:40:00,76.36,76.46,76.26,76.46,732796.0,68.0056,68.0947,67.9166,68.0947,732796.0
2022-04-06 15:50:00,76.47,76.56,76.3,76.41,1611961.0,68.1036,68.1837,67.9522,68.0502,1611961.0
2022-04-07 09:30:00,76.76,77.24,76.31,76.81,1817411.0,68.3619,68.7893,67.9611,68.4064,1817411.0
2022-04-07 09:40:00,76.81,76.95,76.57,76.68,1424336.0,68.4064,68.5311,68.1927,68.2906,1424336.0
2022-04-07 09:50:00,76.67,76.92,76.36,76.45,681422.0,68.2817,68.5044,68.0056,68.0858,681422.0
2022-04-07 10:00:00,76.45,76.52,76.19,76.31,757970.0,68.0858,68.1481,67.8542,67.9611,757970.0
2022-04-07 10:10:00,76.29,76.44,76.06,76.28,597763.0,67.9433,68.0769,67.7384,67.9344,597763.0
2022-04-07 10:20:00,76.27,76.48,76.16,76.29,562916.0,67.9255,68.1125,67.8275,67.9433,562916.0
2022-04-07 10:30:00,76.29,76.56,76.27,76.56,480959.0,67.9433,68.1837,67.9255,68.1837,480959.0
2022-04-07 10:40:00,76.55,76.59,76.27,76.29,489596.0,68.1748,68.2105,67.9255,67.9433,489596.0
2022-04-07 10:50:00,76.28,76.35,76.1,76.14,459877.0,67.9344,67.9967,67.7741,67.8097,459877.0
2022-04-07 11:00:00,76.15,76.3,76.08,76.15,519995.0,67.8186,67.9522,67.7563,67.8186,519995.0
2022-04-07 11:10:00,76.15,76.22,76.0,76.04,616321.0,67.8186,67.8809,67.685,67.7206,616321.0
2022-04-07 11:20:00,76.05,76.12,75.79,75.84,783044.0,67.7295,67.7919,67.498,67.5425,783044.0
2022-04-07 11:30:00,75.85,75.91,75.76,75.8,618431.0,67.5514,67.6049,67.4713,67.5069,618431.0
2022-04-07 11:40:00,75.8,75.85,75.44,75.45,982017.0,67.5069,67.5514,67.1863,67.1952,982017.0
2022-04-07 11:50:00,75.45,75.77,75.34,75.73,548751.0,67.1952,67.4802,67.0972,67.4446,548751.0
2022-04-07 12:00:00,75.71,75.71,75.59,75.61,529844.0,67.4267,67.4267,67.3199,67.3377,529844.0
2022-04-07 12:10:00,75.61,75.69,75.45,75.63,615527.0,67.3377,67.4089,67.1952,67.3555,615527.0
2022-04-07 12:20:00,75.63,75.63,75.45,75.52,368859.0,67.3555,67.3555,67.1952,67.2575,368859.0
2022-04-07 12:30:00,75.52,75.69,75.47,75.66,445875.0,67.2575,67.4089,67.213,67.3822,445875.0
2022-04-07 12:40:00,75.65,75.92,75.65,75.87,373753.0,67.3733,67.6138,67.3733,67.5692,373753.0
2022-04-07 12:50:00,75.87,75.93,75.83,75.91,267157.0,67.5692,67.6227,67.5336,67.6049,267157.0
2022-04-07 13:00:00,75.91,76.03,75.89,75.91,375177.0,67.6049,67.7117,67.587,67.6049,375177.0
2022-04-07 13:10:00,75.91,76.13,75.89,76.11,526822.0,67.6049,67.8008,67.587,67.783,526822.0
2022-04-07 13:20:00,76.11,76.34,76.09,76.3,341864.0,67.783,67.9878,67.7652,67.9522,341864.0
2022-04-07 13:30:00,76.31,76.34,76.17,76.32,323628.0,67.9611,67.9878,67.8364,67.97,323628.0
2022-04-07 13:40:00,76.33,76.42,76.21,76.4,365601.0,67.9789,68.0591,67.872,68.0412,365601.0
2022-04-07 13:50:00,76.4,76.49,76.29,76.48,328944.0,68.0412,68.1214,67.9433,68.1125,328944.0
2022-04-07 14:00:00,76.48,76.67,76.48,76.58,386717.0,68.1125,68.2817,68.1125,68.2016,386717.0
2022-04-07 14:10:00,76.58,76.7,76.56,76.62,320451.0,68.2016,68.3084,68.1837,68.2372,320451.0
2022-04-07 14:20:00,76.63,76.82,76.61,76.75,407309.0,68.2461,68.4153,68.2283,68.353,407309.0
2022-04-07 14:30:00,76.74,76.96,76.72,76.96,369398.0,68.3441,68.54,68.3262,68.54,369398.0
2022-04-07 14:40:00,76.96,77.1,76.89,77.03,459306.0,68.54,68.6647,68.4776,68.6023,459306.0
2022-04-07 14:50:00,77.02,77.05,76.88,76.94,558895.0,68.5934,68.6201,68.4687,68.5222,558895.0
2022-04-07 15:00:00,76.95,77.15,76.92,77.13,533175.0,68.5311,68.7092,68.5044,68.6914,533175.0
2022-04-07 15:10:00,77.13,77.25,77.08,77.25,622600.0,68.6914,68.7983,68.6469,68.7983,622600.0
2022-04-07 15:20:00,77.24,77.28,77.14,77.27,685567.0,68.7893,68.825,68.7003,68.8161,685567.0
2022-04-07 15:30:00,77.27,77.44,77.21,77.43,872430.0,68.8161,68.9675,68.7626,68.9586,872430.0
2022-04-07 15:40:00,77.44,77.66,77.42,77.55,1186590.0,68.9675,69.1634,68.9497,69.0654,1186590.0
2022-04-07 15:50:00,77.55,77.62,77.37,77.39,1635021.0,69.0654,69.1278,68.9051,68.9229,1635021.0
2022-04-08 09:30:00,77.61,78.96,77.6,78.56,2559816.0,69.1189,70.3212,69.11,69.9649,2559816.0
2022-04-08 09:40:00,78.56,78.66,78.24,78.51,1444504.0,69.9649,70.054,69.6799,69.9204,1444504.0
2022-04-08 09:50:00,78.5,78.85,78.43,78.81,903740.0,69.9115,70.2232,69.8492,70.1876,903740.0
2022-04-08 10:00:00,78.8,79.02,78.42,78.56,776448.0,70.1787,70.3746,69.8402,69.9649,776448.0
2022-04-08 10:10:00,78.54,78.71,78.3,78.4,633762.0,69.9471,70.0985,69.7334,69.8224,633762.0
2022-04-08 10:20:00,78.4,78.49,78.22,78.37,573339.0,69.8224,69.9026,69.6621,69.7957,573339.0
2022-04-08 10:30:00,78.37,78.57,78.33,78.5,558498.0,69.7957,69.9738,69.7601,69.9115,558498.0
2022-04-08 10:40:00,78.5,78.74,78.48,78.58,412027.0,69.9115,70.1252,69.8937,69.9827,412027.0
2022-04-08 10:50:00,78.57,78.98,78.56,78.97,662660.0,69.9738,70.339,69.9649,70.3301,662660.0
2022-04-08 11:00:00,78.96,79.04,78.91,79.01,544570.0,70.3212,70.3924,70.2766,70.3657,544570.0
2022-04-08 11:10:00,79.02,79.18,78.96,78.98,490051.0,70.3746,70.5171,70.3212,70.339,490051.0
2022-04-08 11:20:00,78.98,79.19,78.91,79.11,486595.0,70.339,70.526,70.2766,70.4548,486595.0
2022-04-08 11:30:00,79.1,79.38,79.07,79.27,745913.0,70.4458,70.6952,70.4191,70.5972,745913.0
2022-04-08 11:40:00,79.26,79.31,79.12,79.16,594770.0,70.5883,70.6329,70.4637,70.4993,594770.0
2022-04-08 11:50:00,79.16,79.34,79.15,79.26,423899.0,70.4993,70.6596,70.4904,70.5883,423899.0
2022-04-08 12:00:00,79.27,79.34,79.22,79.32,289306.0,70.5972,70.6596,70.5527,70.6418,289306.0
2022-04-08 12:10:00,79.32,79.34,79.16,79.31,638988.0,70.6418,70.6596,70.4993,70.6329,638988.0
2022-04-08 12:20:00,79.31,79.5,79.29,79.48,644802.0,70.6329,70.8021,70.6151,70.7843,644802.0
2022-04-08 12:30:00,79.48,79.52,79.34,79.36,610843.0,70.7843,70.8199,70.6596,70.6774,610843.0
2022-04-08 12:40:00,79.36,79.42,79.31,79.4,342792.0,70.6774,70.7308,70.6329,70.713,342792.0
2022-04-08 12:50:00,79.39,79.5,79.38,79.43,258315.0,70.7041,70.8021,70.6952,70.7397,258315.0
2022-04-08 13:00:00,79.43,79.49,79.39,79.42,405352.0,70.7397,70.7932,70.7041,70.7308,405352.0
2022-04-08 13:10:00,79.42,79.47,79.29,79.39,354115.0,70.7308,70.7754,70.6151,70.7041,354115.0
2022-04-08 13:20:00,79.39,79.52,79.38,79.45,396221.0,70.7041,70.8199,70.6952,70.7576,396221.0
2022-04-08 13:30:00,79.44,79.51,79.42,79.51,316099.0,70.7487,70.811,70.7308,70.811,316099.0
2022-04-08 13:40:00,79.51,79.52,79.38,79.4,322374.0,70.811,70.8199,70.6952,70.713,322374.0
2022-04-08 13:50:00,79.41,79.45,79.37,79.45,278521.0,70.7219,70.7576,70.6863,70.7576,278521.0
2022-04-08 14:00:00,79.45,79.57,79.44,79.54,300248.0,70.7576,70.8644,70.7487,70.8377,300248.0
2022-04-08 14:10:00,79.55,79.55,79.32,79.34,274010.0,70.8466,70.8466,70.6418,70.6596,274010.0
2022-04-08 14:20:00,79.34,79.54,79.34,79.47,327538.0,70.6596,70.8377,70.6596,70.7754,327538.0
2022-04-08 14:30:00,79.47,79.55,79.37,79.53,281125.0,70.7754,70.8466,70.6863,70.8288,281125.0
2022-04-08 14:40:00,79.53,79.58,79.46,79.5,336778.0,70.8288,70.8733,70.7665,70.8021,336778.0
2022-04-08 14:50:00,79.5,79.59,79.48,79.55,307502.0,70.8021,70.8822,70.7843,70.8466,307502.0
2022-04-08 15:00:00,79.55,79.57,79.49,79.56,249655.0,70.8466,70.8644,70.7932,70.8555,249655.0
2022-04-08 15:10:00,79.57,79.64,79.54,79.59,541727.0,70.8644,70.9268,70.8377,70.8822,541727.0
2022-04-08 15:20:00,79.58,79.75,79.57,79.73,812126.0,70.8733,71.0247,70.8644,71.0069,812126.0
2022-04-08 15:30:00,79.73,79.75,79.5,79.55,852279.0,71.0069,71.0247,70.8021,70.8466,852279.0
2022-04-08 15:40:00,79.55,79.71,79.52,79.66,1039053.0,70.8466,70.9891,70.8199,70.9446,1039053.0
2022-04-08 15:50:00,79.66,79.67,79.4,79.54,1969261.0,70.9446,70.9535,70.713,70.8377,1969261.0
2022-04-11 09:30:00,78.68,78.71,77.76,77.82,1906019.0,70.0718,70.0985,69.2525,69.3059,1906019.0
2022-04-11 09:40:00,77.82,77.83,77.32,77.52,2033818.0,69.3059,69.3148,68.8606,69.0387,2033818.0
2022-04-11 09:50:00,77.53,77.85,77.37,77.78,936595.0,69.0476,69.3326,68.9051,69.2703,936595.0
2022-04-11 10:00:00,77.78,78.13,77.62,78.0,677367.0,69.2703,69.582,69.1278,69.4662,677367.0
2022-04-11 10:10:00,78.0,78.28,77.99,78.17,631548.0,69.4662,69.7156,69.4573,69.6176,631548.0
2022-04-11 10:20:00,78.16,78.3,77.88,78.06,685609.0,69.6087,69.7334,69.3593,69.5196,685609.0
2022-04-11 10:30:00,78.05,78.06,77.6,77.65,642432.0,69.5107,69.5196,69.11,69.1545,642432.0
2022-04-11 10:40:00,77.64,78.0,77.63,77.9,590654.0,69.1456,69.4662,69.1367,69.3771,590654.0
2022-04-11 10:50:00,77.91,78.08,77.84,77.92,503347.0,69.386,69.5374,69.3237,69.3949,503347.0
2022-04-11 11:00:00,77.91,78.25,77.86,78.06,591588.0,69.386,69.6888,69.3415,69.5196,591588.0
2022-04-11 11:10:00,78.06,78.2,77.87,77.95,457037.0,69.5196,69.6443,69.3504,69.4217,457037.0
2022-04-11 11:20:00,77.95,77.95,77.65,77.66,495303.0,69.4217,69.4217,69.1545,69.1634,495303.0
2022-04-11 11:30:00,77.65,77.7,77.49,77.5,682739.0,69.1545,69.199,69.012,69.0209,682739.0
2022-04-11 11:40:00,77.5,77.73,77.48,77.71,527403.0,69.0209,69.2257,69.0031,69.2079,527403.0
2022-04-11 11:50:00,77.71,77.71,77.51,77.62,441816.0,69.2079,69.2079,69.0298,69.1278,441816.0
2022-04-11 12:00:00,77.62,77.7,77.49,77.61,376273.0,69.1278,69.199,69.012,69.1189,376273.0
2022-04-11 12:10:00,77.61,77.64,77.47,77.53,294917.0,69.1189,69.1456,68.9942,69.0476,294917.0
2022-04-11 12:20:00,77.53,77.54,77.35,77.38,363177.0,69.0476,69.0565,68.8873,68.914,363177.0
2022-04-11 12:30:00,77.37,77.55,77.36,77.48,295876.0,68.9051,69.0654,68.8962,69.0031,295876.0
2022-04-11 12:40:00,77.48,77.48,77.26,77.3,273758.0,69.0031,69.0031,68.8072,68.8428,273758.0
2022-04-11 12:50:00,77.3,77.35,77.05,77.07,558876.0,68.8428,68.8873,68.6201,68.6379,558876.0
2022-04-11 13:00:00,77.07,77.25,77.05,77.12,280917.0,68.6379,68.7983,68.6201,68.6825,280917.0
2022-04-11 13:10:00,77.12,77.21,76.98,77.07,413443.0,68.6825,68.7626,68.5578,68.6379,413443.0
2022-04-11 13:20:00,77.08,77.13,76.96,77.05,357003.0,68.6469,68.6914,68.54,68.6201,357003.0
2022-04-11 13:30:00,77.06,77.2,77.05,77.15,693410.0,68.629,68.7537,68.6201,68.7092,693410.0
2022-04-11 13:40:00,77.15,77.25,77.13,77.2,292925.0,68.7092,68.7983,68.6914,68.7537,292925.0
2022-04-11 13:50:00,77.2,77.25,77.16,77.21,311506.0,68.7537,68.7983,68.7181,68.7626,311506.0
2022-04-11 14:00:00,77.22,77.39,77.22,77.34,266782.0,68.7715,68.9229,68.7715,68.8784,266782.0
2022-04-11 14:10:00,77.33,77.41,77.19,77.2,374006.0,68.8695,68.9407,68.7448,68.7537,374006.0
2022-04-11 14:20:00,77.2,77.28,77.16,77.26,231988.0,68.7537,68.825,68.7181,68.8072,231988.0
2022-04-11 14:30:00,77.26,77.52,77.21,77.52,259480.0,68.8072,69.0387,68.7626,69.0387,259480.0
2022-04-11 14:40:00,77.51,77.59,77.5,77.53,227625.0,69.0298,69.1011,69.0209,69.0476,227625.0
2022-04-11 14:50:00,77.53,77.75,77.53,77.73,377401.0,69.0476,69.2435,69.0476,69.2257,377401.0
2022-04-11 15:00:00,77.73,77.82,77.6,77.66,381116.0,69.2257,69.3059,69.11,69.1634,381116.0
2022-04-11 15:10:00,77.66,77.74,77.55,77.57,321009.0,69.1634,69.2346,69.0654,69.0832,321009.0
2022-04-11 15:20:00,77.58,77.59,77.41,77.47,410360.0,69.0921,69.1011,68.9407,68.9942,410360.0
2022-04-11 15:30:00,77.47,77.47,77.31,77.36,828228.0,68.9942,68.9942,68.8517,68.8962,828228.0
2022-04-11 15:40:00,77.35,77.42,77.28,77.29,1189471.0,68.8873,68.9497,68.825,68.8339,1189471.0
2022-04-11 15:50:00,77.29,77.3,77.06,77.16,2251198.0,68.8339,68.8428,68.629,68.7181,2251198.0
2022-04-12 09:30:00,78.7,79.72,78.5,79.67,2431791.0,70.0896,70.998,69.9115,70.9535,2431791.0
2022-04-12 09:40:00,79.68,79.85,79.19,79.3,2314559.0,70.9624,71.1138,70.526,70.624,2314559.0
2022-04-12 09:50:00,79.31,79.69,79.23,79.56,1478130.0,70.6329,70.9713,70.5616,70.8555,1478130.0
2022-04-12 10:00:00,79.57,79.63,79.06,79.1,1014010.0,70.8644,70.9179,70.4102,70.4458,1014010.0
2022-04-12 10:10:00,79.1,79.29,78.88,79.2,852731.0,70.4458,70.6151,70.2499,70.5349,852731.0
2022-04-12 10:20:00,79.2,79.3,78.97,79.08,699213.0,70.5349,70.624,70.3301,70.428,699213.0
2022-04-12 10:30:00,79.07,79.53,79.07,79.45,941839.0,70.4191,70.8288,70.4191,70.7576,941839.0
2022-04-12 10:40:00,79.45,79.73,79.42,79.72,762327.0,70.7576,71.0069,70.7308,70.998,762327.0
2022-04-12 10:50:00,79.73,79.79,79.36,79.37,883641.0,71.0069,71.0604,70.6774,70.6863,883641.0
2022-04-12 11:00:00,79.37,79.51,79.26,79.45,558343.0,70.6863,70.811,70.5883,70.7576,558343.0
2022-04-12 11:10:00,79.45,79.48,79.14,79.29,668532.0,70.7576,70.7843,70.4815,70.6151,668532.0
2022-04-12 11:20:00,79.3,79.54,79.29,79.49,647395.0,70.624,70.8377,70.6151,70.7932,647395.0
2022-04-12 11:30:00,79.49,79.54,79.39,79.49,388423.0,70.7932,70.8377,70.7041,70.7932,388423.0
2022-04-12 11:40:00,79.48,79.61,79.44,79.53,403578.0,70.7843,70.9001,70.7487,70.8288,403578.0
2022-04-12 11:50:00,79.53,79.58,79.48,79.54,452166.0,70.8288,70.8733,70.7843,70.8377,452166.0
2022-04-12 12:00:00,79.54,79.56,79.37,79.43,306663.0,70.8377,70.8555,70.6863,70.7397,306663.0
2022-04-12 12:10:00,79.43,79.49,79.36,79.39,280532.0,70.7397,70.7932,70.6774,70.7041,280532.0
2022-04-12 12:20:00,79.39,79.48,79.31,79.42,419853.0,70.7041,70.7843,70.6329,70.7308,419853.0
2022-04-12 12:30:00,79.42,79.55,79.38,79.53,1471331.0,70.7308,70.8466,70.6952,70.8288,1471331.0
2022-04-12 12:40:00,79.53,79.56,79.33,79.4,354041.0,70.8288,70.8555,70.6507,70.713,354041.0
2022-04-12 12:50:00,79.4,79.5,79.38,79.44,310759.0,70.713,70.8021,70.6952,70.7487,310759.0
2022-04-12 13:00:00,79.44,79.48,79.31,79.34,371866.0,70.7487,70.7843,70.6329,70.6596,371866.0
2022-04-12 13:10:00,79.34,79.52,79.31,79.51,282962.0,70.6596,70.8199,70.6329,70.811,282962.0
2022-04-12 13:20:00,79.52,79.55,79.33,79.34,297204.0,70.8199,70.8466,70.6507,70.6596,297204.0
2022-04-12 13:30:00,79.33,79.38,79.08,79.09,1648950.0,70.6507,70.6952,70.428,70.4369,1648950.0
2022-04-12 13:40:00,79.09,79.13,78.91,79.01,370924.0,70.4369,70.4726,70.2766,70.3657,370924.0
2022-04-12 13:50:00,79.02,79.03,78.67,78.77,393821.0,70.3746,70.3835,70.0629,70.152,393821.0
2022-04-12 14:00:00,78.78,78.94,78.69,78.84,663244.0,70.1609,70.3034,70.0807,70.2143,663244.0
2022-04-12 14:10:00,78.84,78.93,78.77,78.93,367523.0,70.2143,70.2944,70.152,70.2944,367523.0
2022-04-12 14:20:00,78.93,78.99,78.79,78.8,555807.0,70.2944,70.3479,70.1698,70.1787,555807.0
2022-04-12 14:30:00,78.8,78.97,78.73,78.88,960863.0,70.1787,70.3301,70.1163,70.2499,960863.0
2022-04-12 14:40:00,78.87,78.88,78.56,78.69,424769.0,70.241,70.2499,69.9649,70.0807,424769.0
2022-04-12 14:50:00,78.68,78.71,78.54,78.69,365785.0,70.0718,70.0985,69.9471,70.0807,365785.0
2022-04-12 15:00:00,78.69,78.75,78.42,78.43,533667.0,70.0807,70.1341,69.8402,69.8492,533667.0
2022-04-12 15:10:00,78.42,78.51,78.35,78.47,641880.0,69.8402,69.9204,69.7779,69.8848,641880.0
2022-04-12 15:20:00,78.47,78.5,78.27,78.31,568063.0,69.8848,69.9115,69.7067,69.7423,568063.0
2022-04-12 15:30:00,78.31,78.48,78.26,78.46,759333.0,69.7423,69.8937,69.6978,69.8759,759333.0
2022-04-12 15:40:00,78.45,78.53,78.34,78.42,928973.0,69.867,69.9382,69.769,69.8402,928973.0
2022-04-12 15:50:00,78.41,78.51,78.37,78.43,1369418.0,69.8313,69.9204,69.7957,69.8492,1369418.0
2022-04-13 09:30:00,79.38,79.81,79.14,79.33,2271953.0,70.6952,71.0782,70.4815,70.6507,2271953.0
2022-04-13 09:40:00,79.34,79.67,78.72,79.03,1807662.0,70.6596,70.9535,70.1074,70.3835,1807662.0
2022-04-13 09:50:00,79.02,79.1,78.77,78.83,838136.0,70.3746,70.4458,70.152,70.2054,838136.0
2022-04-13 10:00:00,78.82,78.9,78.61,78.74,711693.0,70.1965,70.2677,70.0095,70.1252,711693.0
2022-04-13 10:10:00,78.74,78.77,78.46,78.47,657233.0,70.1252,70.152,69.8759,69.8848,657233.0
2022-04-13 10:20:00,78.47,78.58,78.34,78.35,529039.0,69.8848,69.9827,69.769,69.7779,529039.0
2022-04-13 10:30:00,78.34,78.7,78.07,78.67,982937.0,69.769,70.0896,69.5285,70.0629,982937.0
2022-04-13 10:40:00,78.68,78.8,78.47,78.76,489933.0,70.0718,70.1787,69.8848,70.143,489933.0
2022-04-13 10:50:00,78.76,78.95,78.74,78.83,591079.0,70.143,70.3123,70.1252,70.2054,591079.0
2022-04-13 11:00:00,78.82,78.84,78.53,78.69,496385.0,70.1965,70.2143,69.9382,70.0807,496385.0
2022-04-13 11:10:00,78.7,78.93,78.68,78.91,383845.0,70.0896,70.2944,70.0718,70.2766,383845.0
2022-04-13 11:20:00,78.91,79.0,78.78,78.96,619731.0,70.2766,70.3568,70.1609,70.3212,619731.0
2022-04-13 11:30:00,78.95,79.06,78.92,79.0,363570.0,70.3123,70.4102,70.2855,70.3568,363570.0
2022-04-13 11:40:00,79.0,79.13,78.93,79.11,239968.0,70.3568,70.4726,70.2944,70.4548,239968.0
2022-04-13 11:50:00,79.11,79.15,79.0,79.07,237865.0,70.4548,70.4904,70.3568,70.4191,237865.0
2022-04-13 12:00:00,79.06,79.13,79.01,79.11,501521.0,70.4102,70.4726,70.3657,70.4548,501521.0
2022-04-13 12:10:00,79.11,79.11,78.97,79.07,284631.0,70.4548,70.4548,70.3301,70.4191,284631.0
2022-04-13 12:20:00,79.06,79.18,79.04,79.12,307972.0,70.4102,70.5171,70.3924,70.4637,307972.0
2022-04-13 12:30:00,79.12,79.31,79.12,79.29,189042.0,70.4637,70.6329,70.4637,70.6151,189042.0
2022-04-13 12:40:00,79.28,79.41,79.25,79.32,335518.0,70.6062,70.7219,70.5794,70.6418,335518.0
2022-04-13 12:50:00,79.32,79.32,79.14,79.26,477424.0,70.6418,70.6418,70.4815,70.5883,477424.0
2022-04-13 13:00:00,79.26,79.38,79.24,79.36,275704.0,70.5883,70.6952,70.5705,70.6774,275704.0
2022-04-13 13:10:00,79.35,79.47,79.33,79.45,423341.0,70.6685,70.7754,70.6507,70.7576,423341.0
2022-04-13 13:20:00,79.46,79.55,79.43,79.45,371841.0,70.7665,70.8466,70.7397,70.7576,371841.0
2022-04-13 13:30:00,79.45,79.52,79.26,79.26,327247.0,70.7576,70.8199,70.5883,70.5883,327247.0
2022-04-13 13:40:00,79.27,79.37,79.24,79.37,182209.0,70.5972,70.6863,70.5705,70.6863,182209.0
2022-04-13 13:50:00,79.38,79.42,79.32,79.35,179091.0,70.6952,70.7308,70.6418,70.6685,179091.0
2022-04-13 14:00:00,79.36,79.44,79.32,79.44,248763.0,70.6774,70.7487,70.6418,70.7487,248763.0
2022-04-13 14:10:00,79.44,79.48,79.38,79.41,542774.0,70.7487,70.7843,70.6952,70.7219,542774.0
2022-04-13 14:20:00,79.4,79.44,79.33,79.39,407714.0,70.713,70.7487,70.6507,70.7041,407714.0
2022-04-13 14:30:00,79.4,79.4,79.31,79.38,259600.0,70.713,70.713,70.6329,70.6952,259600.0
2022-04-13 14:40:00,79.37,79.51,79.37,79.42,287617.0,70.6863,70.811,70.6863,70.7308,287617.0
2022-04-13 14:50:00,79.42,79.5,79.39,79.48,248066.0,70.7308,70.8021,70.7041,70.7843,248066.0
2022-04-13 15:00:00,79.46,79.53,79.41,79.53,267154.0,70.7665,70.8288,70.7219,70.8288,267154.0
2022-04-13 15:10:00,79.52,79.59,79.51,79.56,564176.0,70.8199,70.8822,70.811,70.8555,564176.0
2022-04-13 15:20:00,79.55,79.6,79.52,79.56,342441.0,70.8466,70.8911,70.8199,70.8555,342441.0
2022-04-13 15:30:00,79.57,79.61,79.49,79.59,534845.0,70.8644,70.9001,70.7932,70.8822,534845.0
2022-04-13 15:40:00,79.59,79.7,79.53,79.69,594587.0,70.8822,70.9802,70.8288,70.9713,594587.0
2022-04-13 15:50:00,79.68,79.69,79.53,79.59,1876963.0,70.9624,70.9713,70.8288,70.8822,1876963.0
2022-04-14 09:30:00,79.21,79.96,79.09,79.71,1711835.0,70.5438,71.2118,70.4369,70.9891,1711835.0
2022-04-14 09:40:00,79.7,79.81,79.5,79.61,1300652.0,70.9802,71.0782,70.8021,70.9001,1300652.0
2022-04-14 09:50:00,79.62,79.9,79.58,79.84,608565.0,70.909,71.1583,70.8733,71.1049,608565.0
2022-04-14 10:00:00,79.84,80.0,79.68,79.76,1364245.0,71.1049,71.2474,70.9624,71.0336,1364245.0
2022-04-14 10:10:00,79.75,79.76,79.46,79.57,641578.0,71.0247,71.0336,70.7665,70.8644,641578.0
2022-04-14 10:20:00,79.58,79.65,79.48,79.53,333373.0,70.8733,70.9357,70.7843,70.8288,333373.0
2022-04-14 10:30:00,79.53,79.8,79.52,79.62,452198.0,70.8288,71.0693,70.8199,70.909,452198.0
2022-04-14 10:40:00,79.61,79.74,79.59,79.67,382142.0,70.9001,71.0158,70.8822,70.9535,382142.0
2022-04-14 10:50:00,79.67,79.67,79.48,79.58,382831.0,70.9535,70.9535,70.7843,70.8733,382831.0
2022-04-14 11:00:00,79.57,79.71,79.56,79.66,239314.0,70.8644,70.9891,70.8555,70.9446,239314.0
2022-04-14 11:10:00,79.65,79.67,79.38,79.4,253192.0,70.9357,70.9535,70.6952,70.713,253192.0
2022-04-14 11:20:00,79.4,79.62,79.28,79.58,296509.0,70.713,70.909,70.6062,70.8733,296509.0
2022-04-14 11:30:00,79.59,79.6,79.43,79.44,231365.0,70.8822,70.8911,70.7397,70.7487,231365.0
2022-04-14 11:40:00,79.45,79.46,79.33,79.36,309505.0,70.7576,70.7665,70.6507,70.6774,309505.0
2022-04-14 11:50:00,79.36,79.58,79.29,79.56,347086.0,70.6774,70.8733,70.6151,70.8555,347086.0
2022-04-14 12:00:00,79.55,79.93,79.54,79.93,434636.0,70.8466,71.185,70.8377,71.185,434636.0
2022-04-14 12:10:00,79.92,80.0,79.76,79.84,449912.0,71.1761,71.2474,71.0336,71.1049,449912.0
2022-04-14 12:20:00,79.84,79.96,79.73,79.95,265997.0,71.1049,71.2118,71.0069,71.2029,265997.0
2022-04-14 12:30:00,79.94,79.96,79.82,79.84,294837.0,71.1939,71.2118,71.0871,71.1049,294837.0
2022-04-14 12:40:00,79.84,79.97,79.81,79.96,221580.0,71.1049,71.2207,71.0782,71.2118,221580.0
2022-04-14 12:50:00,79.96,80.03,79.92,80.02,397916.0,71.2118,71.2741,71.1761,71.2652,397916.0
2022-04-14 13:00:00,80.02,80.12,79.94,79.98,446160.0,71.2652,71.3543,71.1939,71.2296,446160.0
2022-04-14 13:10:00,79.98,80.15,79.98,80.02,342455.0,71.2296,71.381,71.2296,71.2652,342455.0
2022-04-14 13:20:00,80.02,80.12,80.01,80.06,209014.0,71.2652,71.3543,71.2563,71.3008,209014.0
2022-04-14 13:30:00,80.08,80.09,79.97,80.0,287895.0,71.3186,71.3275,71.2207,71.2474,287895.0
2022-04-14 13:40:00,80.0,80.17,79.98,80.14,281610.0,71.2474,71.3988,71.2296,71.3721,281610.0
2022-04-14 13:50:00,80.14,80.25,80.08,80.25,471150.0,71.3721,71.47,71.3186,71.47,471150.0
2022-04-14 14:00:00,80.25,80.48,80.24,80.42,988011.0,71.47,71.6749,71.4611,71.6214,988011.0
2022-04-14 14:10:00,80.41,80.47,80.36,80.37,446422.0,71.6125,71.666,71.568,71.5769,446422.0
2022-04-14 14:20:00,80.38,80.42,80.3,80.35,458174.0,71.5858,71.6214,71.5146,71.5591,458174.0
2022-04-14 14:30:00,80.35,80.42,80.23,80.26,330347.0,71.5591,71.6214,71.4522,71.4789,330347.0
2022-04-14 14:40:00,80.26,80.34,80.24,80.33,263018.0,71.4789,71.5502,71.4611,71.5413,263018.0
2022-04-14 14:50:00,80.33,80.37,80.16,80.18,299575.0,71.5413,71.5769,71.3899,71.4077,299575.0
2022-04-14 15:00:00,80.17,80.21,79.99,80.0,277134.0,71.3988,71.4344,71.2385,71.2474,277134.0
2022-04-14 15:10:00,80.0,80.26,79.99,80.23,503044.0,71.2474,71.4789,71.2385,71.4522,503044.0
2022-04-14 15:20:00,80.24,80.29,80.12,80.19,426901.0,71.4611,71.5057,71.3543,71.4166,426901.0
2022-04-14 15:30:00,80.2,80.21,80.08,80.11,589927.0,71.4255,71.4344,71.3186,71.3453,589927.0
2022-04-14 15:40:00,80.12,80.15,80.03,80.05,727438.0,71.3543,71.381,71.2741,71.2919,727438.0
2022-04-14 15:50:00,80.04,80.05,79.81,79.84,1751901.0,71.283,71.2919,71.0782,71.1049,1751901.0
2022-04-18 09:30:00,80.51,80.97,80.01,80.63,2475297.0,71.7016,72.1113,71.2563,71.8085,2475297.0
2022-04-18 09:40:00,80.64,81.25,80.64,81.16,1576648.0,71.8174,72.3606,71.8174,72.2805,1576648.0
2022-04-18 09:50:00,81.15,81.25,81.0,81.09,901585.0,72.2716,72.3606,72.138,72.2181,901585.0
2022-04-18 10:00:00,81.09,81.19,80.78,80.85,1130506.0,72.2181,72.3072,71.942,72.0044,1130506.0
2022-04-18 10:10:00,80.87,80.87,80.41,80.56,644670.0,72.0222,72.0222,71.6125,71.7461,644670.0
2022-04-18 10:20:00,80.57,80.68,80.4,80.66,743395.0,71.755,71.853,71.6036,71.8352,743395.0
2022-04-18 10:30:00,80.66,80.71,80.39,80.57,569864.0,71.8352,71.8797,71.5947,71.755,569864.0
2022-04-18 10:40:00,80.57,80.67,80.44,80.66,364699.0,71.755,71.8441,71.6392,71.8352,364699.0
2022-04-18 10:50:00,80.65,80.72,80.53,80.65,388332.0,71.8263,71.8886,71.7194,71.8263,388332.0
2022-04-18 11:00:00,80.65,80.77,80.56,80.63,595428.0,71.8263,71.9331,71.7461,71.8085,595428.0
2022-04-18 11:10:00,80.63,80.87,80.63,80.85,395612.0,71.8085,72.0222,71.8085,72.0044,395612.0
2022-04-18 11:20:00,80.85,80.91,80.72,80.74,374469.0,72.0044,72.0578,71.8886,71.9064,374469.0
2022-04-18 11:30:00,80.75,80.76,80.42,80.43,339214.0,71.9153,71.9242,71.6214,71.6303,339214.0
2022-04-18 11:40:00,80.43,80.65,80.38,80.49,520594.0,71.6303,71.8263,71.5858,71.6838,520594.0
2022-04-18 11:50:00,80.48,80.63,80.42,80.62,313070.0,71.6749,71.8085,71.6214,71.7995,313070.0
2022-04-18 12:00:00,80.62,80.78,80.58,80.73,433756.0,71.7995,71.942,71.7639,71.8975,433756.0
2022-04-18 12:10:00,80.73,80.89,80.72,80.89,346353.0,71.8975,72.04,71.8886,72.04,346353.0
2022-04-18 12:20:00,80.88,81.17,80.88,81.15,847999.0,72.0311,72.2894,72.0311,72.2716,847999.0
2022-04-18 12:30:00,81.15,81.17,81.01,81.12,294397.0,72.2716,72.2894,72.1469,72.2448,294397.0
2022-04-18 12:40:00,81.12,81.21,81.06,81.21,351424.0,72.2448,72.325,72.1914,72.325,351424.0
2022-04-18 12:50:00,81.22,81.36,81.2,81.33,477714.0,72.3339,72.4586,72.3161,72.4319,477714.0
2022-04-18 13:00:00,81.33,81.46,81.31,81.41,556809.0,72.4319,72.5476,72.4141,72.5031,556809.0
2022-04-18 13:10:00,81.4,81.5,81.17,81.23,370626.0,72.4942,72.5833,72.2894,72.3428,370626.0
2022-04-18 13:20:00,81.23,81.33,81.22,81.33,380355.0,72.3428,72.4319,72.3339,72.4319,380355.0
2022-04-18 13:30:00,81.32,81.45,81.3,81.41,457733.0,72.423,72.5387,72.4052,72.5031,457733.0
2022-04-18 13:40:00,81.41,81.46,81.33,81.37,286502.0,72.5031,72.5476,72.4319,72.4675,286502.0
2022-04-18 13:50:00,81.37,81.4,81.24,81.28,337946.0,72.4675,72.4942,72.3517,72.3873,337946.0
2022-04-18 14:00:00,81.29,81.34,81.14,81.17,270966.0,72.3962,72.4408,72.2627,72.2894,270966.0
2022-04-18 14:10:00,81.18,81.33,81.11,81.22,519086.0,72.2983,72.4319,72.2359,72.3339,519086.0
2022-04-18 14:20:00,81.22,81.26,81.04,81.17,541427.0,72.3339,72.3695,72.1736,72.2894,541427.0
2022-04-18 14:30:00,81.18,81.24,81.08,81.17,497364.0,72.2983,72.3517,72.2092,72.2894,497364.0
2022-04-18 14:40:00,81.18,81.2,81.03,81.12,401897.0,72.2983,72.3161,72.1647,72.2448,401897.0
2022-04-18 14:50:00,81.11,81.22,81.09,81.14,252174.0,72.2359,72.3339,72.2181,72.2627,252174.0
2022-04-18 15:00:00,81.14,81.2,81.09,81.16,329027.0,72.2627,72.3161,72.2181,72.2805,329027.0
2022-04-18 15:10:00,81.17,81.2,81.0,81.02,429864.0,72.2894,72.3161,72.138,72.1558,429864.0
2022-04-18 15:20:00,81.02,81.08,80.92,80.92,415417.0,72.1558,72.2092,72.0667,72.0667,415417.0
2022-04-18 15:30:00,80.92,80.93,80.75,80.81,656821.0,72.0667,72.0756,71.9153,71.9688,656821.0
2022-04-18 15:40:00,80.81,80.91,80.76,80.8,836448.0,71.9688,72.0578,71.9242,71.9599,836448.0
2022-04-18 15:50:00,80.8,81.09,80.77,81.06,2228687.0,71.9599,72.2181,71.9331,72.1914,2228687.0
2022-04-19 09:30:00,80.6,81.0,80.27,80.95,2153888.0,71.7817,72.138,71.4878,72.0934,2153888.0
2022-04-19 09:40:00,80.95,81.1,80.53,80.72,1612296.0,72.0934,72.227,71.7194,71.8886,1612296.0
2022-04-19 09:50:00,80.73,81.26,80.71,81.23,924380.0,71.8975,72.3695,71.8797,72.3428,924380.0
2022-04-19 10:00:00,81.23,81.39,81.08,81.18,677984.0,72.3428,72.4853,72.2092,72.2983,677984.0
2022-04-19 10:10:00,81.19,81.33,80.85,80.85,574749.0,72.3072,72.4319,72.0044,72.0044,574749.0
2022-04-19 10:20:00,80.85,81.29,80.82,81.17,931204.0,72.0044,72.3962,71.9777,72.2894,931204.0
2022-04-19 10:30:00,81.17,81.18,80.95,80.97,638634.0,72.2894,72.2983,72.0934,72.1113,638634.0
2022-04-19 10:40:00,80.98,80.98,80.84,80.86,421475.0,72.1202,72.1202,71.9955,72.0133,421475.0
2022-04-19 10:50:00,80.85,80.96,80.74,80.76,378859.0,72.0044,72.1024,71.9064,71.9242,378859.0
2022-04-19 11:00:00,80.75,80.78,80.53,80.54,619615.0,71.9153,71.942,71.7194,71.7283,619615.0
2022-04-19 11:10:00,80.55,80.59,80.43,80.48,387918.0,71.7372,71.7728,71.6303,71.6749,387918.0
2022-04-19 11:20:00,80.48,80.48,80.02,80.12,607579.0,71.6749,71.6749,71.2652,71.3543,607579.0
2022-04-19 11:30:00,80.13,80.18,79.89,80.06,786282.0,71.3632,71.4077,71.1494,71.3008,786282.0
2022-04-19 11:40:00,80.06,80.23,80.04,80.12,381026.0,71.3008,71.4522,71.283,71.3543,381026.0
2022-04-19 11:50:00,80.12,80.35,80.12,80.25,323896.0,71.3543,71.5591,71.3543,71.47,323896.0
2022-04-19 12:00:00,80.24,80.35,80.19,80.34,241907.0,71.4611,71.5591,71.4166,71.5502,241907.0
2022-04-19 12:10:00,80.34,80.54,80.32,80.39,230771.0,71.5502,71.7283,71.5324,71.5947,230771.0
2022-04-19 12:20:00,80.39,80.51,80.38,80.46,263714.0,71.5947,71.7016,71.5858,71.6571,263714.0
2022-04-19 12:30:00,80.45,80.58,80.43,80.52,207471.0,71.6481,71.7639,71.6303,71.7105,207471.0
2022-04-19 12:40:00,80.52,80.53,80.33,80.41,237052.0,71.7105,71.7194,71.5413,71.6125,237052.0
2022-04-19 12:50:00,80.4,80.62,80.39,80.53,192327.0,71.6036,71.7995,71.5947,71.7194,192327.0
2022-04-19 13:00:00,80.52,80.54,80.45,80.51,188816.0,71.7105,71.7283,71.6481,71.7016,188816.0
2022-04-19 13:10:00,80.52,80.7,80.51,80.69,359902.0,71.7105,71.8708,71.7016,71.8619,359902.0
2022-04-19 13:20:00,80.69,80.73,80.59,80.61,149366.0,71.8619,71.8975,71.7728,71.7906,149366.0
2022-04-19 13:30:00,80.61,80.62,80.51,80.59,300520.0,71.7906,71.7995,71.7016,71.7728,300520.0
2022-04-19 13:40:00,80.59,80.63,80.53,80.6,202019.0,71.7728,71.8085,71.7194,71.7817,202019.0
2022-04-19 13:50:00,80.59,80.76,80.59,80.65,245608.0,71.7728,71.9242,71.7728,71.8263,245608.0
2022-04-19 14:00:00,80.65,80.74,80.61,80.74,160633.0,71.8263,71.9064,71.7906,71.9064,160633.0
2022-04-19 14:10:00,80.74,80.74,80.51,80.51,333646.0,71.9064,71.9064,71.7016,71.7016,333646.0
2022-04-19 14:20:00,80.5,80.62,80.43,80.57,339414.0,71.6927,71.7995,71.6303,71.755,339414.0
2022-04-19 14:30:00,80.57,80.59,80.49,80.52,212104.0,71.755,71.7728,71.6838,71.7105,212104.0
2022-04-19 14:40:00,80.52,80.62,80.5,80.52,151034.0,71.7105,71.7995,71.6927,71.7105,151034.0
2022-04-19 14:50:00,80.52,80.52,80.41,80.47,173066.0,71.7105,71.7105,71.6125,71.666,173066.0
2022-04-19 15:00:00,80.47,80.53,80.37,80.43,259849.0,71.666,71.7194,71.5769,71.6303,259849.0
2022-04-19 15:10:00,80.43,80.55,80.38,80.54,340696.0,71.6303,71.7372,71.5858,71.7283,340696.0
2022-04-19 15:20:00,80.54,80.61,80.49,80.54,384736.0,71.7283,71.7906,71.6838,71.7283,384736.0
2022-04-19 15:30:00,80.54,80.64,80.52,80.57,525459.0,71.7283,71.8174,71.7105,71.755,525459.0
2022-04-19 15:40:00,80.58,80.62,80.49,80.58,628542.0,71.7639,71.7995,71.6838,71.7639,628542.0
2022-04-19 15:50:00,80.58,80.65,80.26,80.36,1613453.0,71.7639,71.8263,71.4789,71.568,1613453.0
2022-04-20 09:30:00,80.56,81.04,80.13,80.27,2229649.0,71.7461,72.1736,71.3632,71.4878,2229649.0
2022-04-20 09:40:00,80.27,80.75,80.13,80.15,1169509.0,71.4878,71.9153,71.3632,71.381,1169509.0
2022-04-20 09:50:00,80.15,80.25,79.92,80.17,727330.0,71.381,71.47,71.1761,71.3988,727330.0
2022-04-20 10:00:00,80.17,80.28,79.79,80.17,838855.0,71.3988,71.4967,71.0604,71.3988,838855.0
2022-04-20 10:10:00,80.17,80.21,79.92,80.02,697849.0,71.3988,71.4344,71.1761,71.2652,697849.0
2022-04-20 10:20:00,80.03,80.21,79.96,80.02,781439.0,71.2741,71.4344,71.2118,71.2652,781439.0
2022-04-20 10:30:00,80.03,80.39,80.01,80.37,1669505.0,71.2741,71.5947,71.2563,71.5769,1669505.0
2022-04-20 10:40:00,80.36,80.57,80.35,80.43,743578.0,71.568,71.755,71.5591,71.6303,743578.0
2022-04-20 10:50:00,80.43,80.54,80.43,80.51,554777.0,71.6303,71.7283,71.6303,71.7016,554777.0
2022-04-20 11:00:00,80.51,80.58,80.37,80.47,540895.0,71.7016,71.7639,71.5769,71.666,540895.0
2022-04-20 11:10:00,80.47,80.47,80.15,80.25,727960.0,71.666,71.666,71.381,71.47,727960.0
2022-04-20 11:20:00,80.25,80.45,80.14,80.42,637426.0,71.47,71.6481,71.3721,71.6214,637426.0
2022-04-20 11:30:00,80.42,80.57,80.36,80.5,524938.0,71.6214,71.755,71.568,71.6927,524938.0
2022-04-20 11:40:00,80.49,80.5,80.21,80.22,656796.0,71.6838,71.6927,71.4344,71.4433,656796.0
2022-04-20 11:50:00,80.22,80.25,80.02,80.2,736754.0,71.4433,71.47,71.2652,71.4255,736754.0
2022-04-20 12:00:00,80.2,80.32,80.16,80.3,403499.0,71.4255,71.5324,71.3899,71.5146,403499.0
2022-04-20 12:10:00,80.29,80.3,80.17,80.24,377257.0,71.5057,71.5146,71.3988,71.4611,377257.0
2022-04-20 12:20:00,80.24,80.41,80.22,80.38,314376.0,71.4611,71.6125,71.4433,71.5858,314376.0
2022-04-20 12:30:00,80.37,80.59,80.35,80.56,344378.0,71.5769,71.7728,71.5591,71.7461,344378.0
2022-04-20 12:40:00,80.56,80.58,80.47,80.53,355045.0,71.7461,71.7639,71.666,71.7194,355045.0
2022-04-20 12:50:00,80.54,80.67,80.52,80.67,297420.0,71.7283,71.8441,71.7105,71.8441,297420.0
2022-04-20 13:00:00,80.67,80.86,80.64,80.78,435744.0,71.8441,72.0133,71.8174,71.942,435744.0
2022-04-20 13:10:00,80.77,80.78,80.59,80.65,369679.0,71.9331,71.942,71.7728,71.8263,369679.0
2022-04-20 13:20:00,80.64,80.68,80.61,80.66,272441.0,71.8174,71.853,71.7906,71.8352,272441.0
2022-04-20 13:30:00,80.66,80.88,80.63,80.88,527614.0,71.8352,72.0311,71.8085,72.0311,527614.0
2022-04-20 13:40:00,80.89,80.94,80.76,80.83,252116.0,72.04,72.0845,71.9242,71.9866,252116.0
2022-04-20 13:50:00,80.84,80.99,80.81,80.97,198382.0,71.9955,72.1291,71.9688,72.1113,198382.0
2022-04-20 14:00:00,80.97,81.1,80.97,80.99,294745.0,72.1113,72.227,72.1113,72.1291,294745.0
2022-04-20 14:10:00,80.99,81.05,80.66,80.67,299185.0,72.1291,72.1825,71.8352,71.8441,299185.0
2022-04-20 14:20:00,80.67,80.83,80.65,80.76,271302.0,71.8441,71.9866,71.8263,71.9242,271302.0
2022-04-20 14:30:00,80.77,80.77,80.59,80.64,240396.0,71.9331,71.9331,71.7728,71.8174,240396.0
2022-04-20 14:40:00,80.64,80.67,80.58,80.59,211552.0,71.8174,71.8441,71.7639,71.7728,211552.0
2022-04-20 14:50:00,80.59,80.6,80.32,80.37,443729.0,71.7728,71.7817,71.5324,71.5769,443729.0
2022-04-20 15:00:00,80.37,80.47,80.34,80.44,353605.0,71.5769,71.666,71.5502,71.6392,353605.0
2022-04-20 15:10:00,80.44,80.73,80.44,80.72,377361.0,71.6392,71.8975,71.6392,71.8886,377361.0
2022-04-20 15:20:00,80.72,80.94,80.71,80.79,667099.0,71.8886,72.0845,71.8797,71.9509,667099.0
2022-04-20 15:30:00,80.8,80.81,80.66,80.68,710846.0,71.9599,71.9688,71.8352,71.853,710846.0
2022-04-20 15:40:00,80.67,80.92,80.67,80.88,677760.0,71.8441,72.0667,71.8441,72.0311,677760.0
2022-04-20 15:50:00,80.88,80.94,80.58,80.65,1366382.0,72.0311,72.0845,71.7639,71.8263,1366382.0
2022-04-21 09:30:00,81.15,81.35,80.33,80.42,1810774.0,72.2716,72.4497,71.5413,71.6214,1810774.0
2022-04-21 09:40:00,80.44,80.73,80.15,80.68,1330338.0,71.6392,71.8975,71.381,71.853,1330338.0
2022-04-21 09:50:00,80.68,81.19,80.56,81.16,839278.0,71.853,72.3072,71.7461,72.2805,839278.0
2022-04-21 10:00:00,81.17,81.35,81.07,81.17,1075711.0,72.2894,72.4497,72.2003,72.2894,1075711.0
2022-04-21 10:10:00,81.17,81.5,81.1,81.34,708460.0,72.2894,72.5833,72.227,72.4408,708460.0
2022-04-21 10:20:00,81.34,81.51,81.18,81.31,725082.0,72.4408,72.5922,72.2983,72.4141,725082.0
2022-04-21 10:30:00,81.3,81.3,80.87,81.03,653766.0,72.4052,72.4052,72.0222,72.1647,653766.0
2022-04-21 10:40:00,81.02,81.04,80.76,80.8,581097.0,72.1558,72.1736,71.9242,71.9599,581097.0
2022-04-21 10:50:00,80.81,80.87,80.64,80.69,413589.0,71.9688,72.0222,71.8174,71.8619,413589.0
2022-04-21 11:00:00,80.69,80.87,80.67,80.67,380124.0,71.8619,72.0222,71.8441,71.8441,380124.0
2022-04-21 11:10:00,80.66,80.74,80.54,80.57,490828.0,71.8352,71.9064,71.7283,71.755,490828.0
2022-04-21 11:20:00,80.58,80.61,80.36,80.57,430669.0,71.7639,71.7906,71.568,71.755,430669.0
2022-04-21 11:30:00,80.56,80.62,80.38,80.39,516026.0,71.7461,71.7995,71.5858,71.5947,516026.0
2022-04-21 11:40:00,80.39,80.51,80.25,80.49,448146.0,71.5947,71.7016,71.47,71.6838,448146.0
2022-04-21 11:50:00,80.49,80.59,80.4,80.52,422036.0,71.6838,71.7728,71.6036,71.7105,422036.0
2022-04-21 12:00:00,80.53,80.61,80.33,80.44,422300.0,71.7194,71.7906,71.5413,71.6392,422300.0
2022-04-21 12:10:00,80.45,80.47,80.14,80.28,401047.0,71.6481,71.666,71.3721,71.4967,401047.0
2022-04-21 12:20:00,80.28,80.29,80.07,80.07,526872.0,71.4967,71.5057,71.3097,71.3097,526872.0
2022-04-21 12:30:00,80.08,80.19,79.82,79.83,489917.0,71.3186,71.4166,71.0871,71.096,489917.0
2022-04-21 12:40:00,79.83,79.92,79.56,79.57,673759.0,71.096,71.1761,70.8555,70.8644,673759.0
2022-04-21 12:50:00,79.56,79.58,79.37,79.48,721752.0,70.8555,70.8733,70.6863,70.7843,721752.0
2022-04-21 13:00:00,79.47,79.58,79.21,79.36,545063.0,70.7754,70.8733,70.5438,70.6774,545063.0
2022-04-21 13:10:00,79.35,79.49,79.25,79.27,340244.0,70.6685,70.7932,70.5794,70.5972,340244.0
2022-04-21 13:20:00,79.25,79.49,79.04,79.32,729299.0,70.5794,70.7932,70.3924,70.6418,729299.0
2022-04-21 13:30:00,79.3,79.42,78.86,78.89,521381.0,70.624,70.7308,70.2321,70.2588,521381.0
2022-04-21 13:40:00,78.88,78.99,78.48,78.81,1148758.0,70.2499,70.3479,69.8937,70.1876,1148758.0
2022-04-21 13:50:00,78.8,78.93,78.7,78.77,452236.0,70.1787,70.2944,70.0896,70.152,452236.0
2022-04-21 14:00:00,78.77,78.77,78.54,78.72,427298.0,70.152,70.152,69.9471,70.1074,427298.0
2022-04-21 14:10:00,78.71,78.8,78.56,78.79,455747.0,70.0985,70.1787,69.9649,70.1698,455747.0
2022-04-21 14:20:00,78.8,79.02,78.69,78.74,481673.0,70.1787,70.3746,70.0807,70.1252,481673.0
2022-04-21 14:30:00,78.74,79.0,78.64,78.84,621854.0,70.1252,70.3568,70.0362,70.2143,621854.0
2022-04-21 14:40:00,78.85,78.91,78.28,78.33,1111736.0,70.2232,70.2766,69.7156,69.7601,1111736.0
2022-04-21 14:50:00,78.32,78.34,78.11,78.29,755916.0,69.7512,69.769,69.5642,69.7245,755916.0
2022-04-21 15:00:00,78.28,78.3,78.02,78.04,663490.0,69.7156,69.7334,69.484,69.5018,663490.0
2022-04-21 15:10:00,78.03,78.12,77.86,77.88,986599.0,69.4929,69.5731,69.3415,69.3593,986599.0
2022-04-21 15:20:00,77.88,78.16,77.81,78.09,883431.0,69.3593,69.6087,69.297,69.5464,883431.0
2022-04-21 15:30:00,78.09,78.24,77.89,77.94,837118.0,69.5464,69.6799,69.3682,69.4128,837118.0
2022-04-21 15:40:00,77.95,78.24,77.95,78.01,1305789.0,69.4217,69.6799,69.4217,69.4751,1305789.0
2022-04-21 15:50:00,78.0,78.4,77.98,78.12,1947919.0,69.4662,69.8224,69.4484,69.5731,1947919.0
2022-04-22 09:30:00,77.8,78.2,77.09,77.91,2133699.0,69.2881,69.6443,68.6558,69.386,2133699.0
2022-04-22 09:40:00,77.91,78.32,77.76,78.16,1581569.0,69.386,69.7512,69.2525,69.6087,1581569.0
2022-04-22 09:50:00,78.15,78.61,78.06,78.53,817639.0,69.5998,70.0095,69.5196,69.9382,817639.0
2022-04-22 10:00:00,78.52,78.76,78.26,78.7,864829.0,69.9293,70.143,69.6978,70.0896,864829.0
2022-04-22 10:10:00,78.71,78.92,78.51,78.51,1169270.0,70.0985,70.2855,69.9204,69.9204,1169270.0
2022-04-22 10:20:00,78.5,78.53,78.18,78.32,795364.0,69.9115,69.9382,69.6265,69.7512,795364.0
2022-04-22 10:30:00,78.31,78.49,77.95,77.97,848836.0,69.7423,69.9026,69.4217,69.4395,848836.0
2022-04-22 10:40:00,77.96,78.13,77.75,77.84,797348.0,69.4306,69.582,69.2435,69.3237,797348.0
2022-04-22 10:50:00,77.85,78.04,77.83,77.85,636927.0,69.3326,69.5018,69.3148,69.3326,636927.0
2022-04-22 11:00:00,77.84,77.96,77.75,77.76,752305.0,69.3237,69.4306,69.2435,69.2525,752305.0
2022-04-22 11:10:00,77.75,77.88,77.61,77.72,424674.0,69.2435,69.3593,69.1189,69.2168,424674.0
2022-04-22 11:20:00,77.73,77.86,77.52,77.53,467563.0,69.2257,69.3415,69.0387,69.0476,467563.0
2022-04-22 11:30:00,77.52,77.52,77.12,77.14,777774.0,69.0387,69.0387,68.6825,68.7003,777774.0
2022-04-22 11:40:00,77.14,77.22,76.99,77.07,671053.0,68.7003,68.7715,68.5667,68.6379,671053.0
2022-04-22 11:50:00,77.07,77.12,76.63,76.79,907341.0,68.6379,68.6825,68.2461,68.3886,907341.0
2022-04-22 12:00:00,76.8,76.93,76.68,76.87,584869.0,68.3975,68.5133,68.2906,68.4598,584869.0
2022-04-22 12:10:00,76.87,77.04,76.81,77.02,504796.0,68.4598,68.6112,68.4064,68.5934,504796.0
2022-04-22 12:20:00,77.01,77.29,77.01,77.23,526902.0,68.5845,68.8339,68.5845,68.7804,526902.0
2022-04-22 12:30:00,77.22,77.44,77.21,77.25,473447.0,68.7715,68.9675,68.7626,68.7983,473447.0
2022-04-22 12:40:00,77.25,77.25,77.02,77.05,556045.0,68.7983,68.7983,68.5934,68.6201,556045.0
2022-04-22 12:50:00,77.05,77.08,76.92,77.03,390935.0,68.6201,68.6469,68.5044,68.6023,390935.0
2022-04-22 13:00:00,77.03,77.04,76.87,76.98,590835.0,68.6023,68.6112,68.4598,68.5578,590835.0
2022-04-22 13:10:00,76.98,77.14,76.94,77.13,442869.0,68.5578,68.7003,68.5222,68.6914,442869.0
2022-04-22 13:20:00,77.13,77.13,76.86,76.93,357500.0,68.6914,68.6914,68.4509,68.5133,357500.0
2022-04-22 13:30:00,76.93,76.97,76.77,76.78,370105.0,68.5133,68.5489,68.3708,68.3797,370105.0
2022-04-22 13:40:00,76.78,76.95,76.71,76.78,572215.0,68.3797,68.5311,68.3173,68.3797,572215.0
2022-04-22 13:50:00,76.78,76.78,76.62,76.69,791666.0,68.3797,68.3797,68.2372,68.2995,791666.0
2022-04-22 14:00:00,76.68,76.7,76.55,76.62,837728.0,68.2906,68.3084,68.1748,68.2372,837728.0
2022-04-22 14:10:00,76.62,76.98,76.51,76.95,587118.0,68.2372,68.5578,68.1392,68.5311,587118.0
2022-04-22 14:20:00,76.95,77.0,76.71,76.73,401252.0,68.5311,68.5756,68.3173,68.3351,401252.0
2022-04-22 14:30:00,76.73,76.76,76.55,76.61,401451.0,68.3351,68.3619,68.1748,68.2283,401451.0
2022-04-22 14:40:00,76.61,76.73,76.61,76.67,411984.0,68.2283,68.3351,68.2283,68.2817,411984.0
2022-04-22 14:50:00,76.67,76.67,76.31,76.4,670224.0,68.2817,68.2817,67.9611,68.0412,670224.0
2022-04-22 15:00:00,76.4,76.42,76.17,76.31,778196.0,68.0412,68.0591,67.8364,67.9611,778196.0
2022-04-22 15:10:00,76.31,76.82,76.22,76.8,918785.0,67.9611,68.4153,67.8809,68.3975,918785.0
2022-04-22 15:20:00,76.8,76.87,76.68,76.72,973709.0,68.3975,68.4598,68.2906,68.3262,973709.0
2022-04-22 15:30:00,76.72,76.97,76.7,76.88,1094257.0,68.3262,68.5489,68.3084,68.4687,1094257.0
2022-04-22 15:40:00,76.89,76.99,76.53,76.59,1445810.0,68.4776,68.5667,68.157,68.2105,1445810.0
2022-04-22 15:50:00,76.59,76.59,76.16,76.25,3275827.0,68.2105,68.2105,67.8275,67.9077,3275827.0
2022-04-25 09:30:00,73.8,73.88,72.39,73.11,5345760.0,65.7257,65.797,64.47,65.1112,5345760.0
2022-04-25 09:40:00,73.09,73.91,72.98,73.51,3101001.0,65.0934,65.8237,64.9954,65.4674,3101001.0
2022-04-25 09:50:00,73.5,73.74,72.95,72.96,1655176.0,65.4585,65.6723,64.9687,64.9776,1655176.0
2022-04-25 10:00:00,72.97,73.31,72.6,72.64,1736788.0,64.9865,65.2893,64.657,64.6926,1736788.0
2022-04-25 10:10:00,72.64,72.83,72.4,72.58,1654516.0,64.6926,64.8618,64.4789,64.6392,1654516.0
2022-04-25 10:20:00,72.58,73.15,72.44,72.96,1762152.0,64.6392,65.1468,64.5145,64.9776,1762152.0
2022-04-25 10:30:00,72.95,73.06,72.34,72.44,1486839.0,64.9687,65.0667,64.4254,64.5145,1486839.0
2022-04-25 10:40:00,72.43,72.57,72.19,72.45,1428459.0,64.5056,64.6303,64.2919,64.5234,1428459.0
2022-04-25 10:50:00,72.45,72.47,71.78,71.81,1294571.0,64.5234,64.5412,63.9267,63.9534,1294571.0
2022-04-25 11:00:00,71.81,72.02,71.75,71.78,1393019.0,63.9534,64.1405,63.9,63.9267,1393019.0
2022-04-25 11:10:00,71.78,72.22,71.67,71.94,1019197.0,63.9267,64.3186,63.8287,64.0692,1019197.0
2022-04-25 11:20:00,71.93,72.12,71.68,71.82,1012744.0,64.0603,64.2295,63.8377,63.9623,1012744.0
2022-04-25 11:30:00,71.81,71.95,71.51,71.52,1153415.0,63.9534,64.0781,63.6863,63.6952,1153415.0
2022-04-25 11:40:00,71.52,71.61,71.12,71.15,1070603.0,63.6952,63.7753,63.3389,63.3656,1070603.0
2022-04-25 11:50:00,71.15,71.5,71.0,71.47,1596955.0,63.3656,63.6773,63.2321,63.6506,1596955.0
2022-04-25 12:00:00,71.46,71.75,71.16,71.64,921223.0,63.6417,63.9,63.3745,63.802,921223.0
2022-04-25 12:10:00,71.65,72.05,71.58,71.98,904651.0,63.8109,64.1672,63.7486,64.1048,904651.0
2022-04-25 12:20:00,71.98,72.38,71.73,71.86,1172330.0,64.1048,64.4611,63.8822,63.998,1172330.0
2022-04-25 12:30:00,71.87,72.17,71.85,71.98,735844.0,64.0069,64.274,63.9891,64.1048,735844.0
2022-04-25 12:40:00,71.98,72.32,71.92,72.27,499857.0,64.1048,64.4076,64.0514,64.3631,499857.0
2022-04-25 12:50:00,72.28,72.32,71.89,72.09,780243.0,64.372,64.4076,64.0247,64.2028,780243.0
2022-04-25 13:00:00,72.09,72.15,71.8,72.08,430667.0,64.2028,64.2562,63.9445,64.1939,430667.0
2022-04-25 13:10:00,72.08,72.4,72.02,72.21,722195.0,64.1939,64.4789,64.1405,64.3097,722195.0
2022-04-25 13:20:00,72.22,72.4,72.1,72.17,598290.0,64.3186,64.4789,64.2117,64.274,598290.0
2022-04-25 13:30:00,72.18,72.23,71.9,72.03,834827.0,64.283,64.3275,64.0336,64.1494,834827.0
2022-04-25 13:40:00,72.03,72.25,71.93,72.2,639295.0,64.1494,64.3453,64.0603,64.3008,639295.0
2022-04-25 13:50:00,72.2,72.29,71.91,72.21,680589.0,64.3008,64.3809,64.0425,64.3097,680589.0
2022-04-25 14:00:00,72.22,72.8,72.22,72.78,800279.0,64.3186,64.8351,64.3186,64.8173,800279.0
2022-04-25 14:10:00,72.78,73.05,72.6,72.99,732339.0,64.8173,65.0578,64.657,65.0043,732339.0
2022-04-25 14:20:00,73.0,73.27,72.85,73.22,777419.0,65.0132,65.2537,64.8796,65.2092,777419.0
2022-04-25 14:30:00,73.23,73.56,73.23,73.42,798460.0,65.2181,65.512,65.2181,65.3873,798460.0
2022-04-25 14:40:00,73.41,73.86,73.35,73.69,869611.0,65.3784,65.7791,65.3249,65.6277,869611.0
2022-04-25 14:50:00,73.68,73.92,73.54,73.57,989390.0,65.6188,65.8326,65.4942,65.5209,989390.0
2022-04-25 15:00:00,73.57,73.59,73.3,73.51,1467021.0,65.5209,65.5387,65.2804,65.4674,1467021.0
2022-04-25 15:10:00,73.51,73.73,73.39,73.6,878204.0,65.4674,65.6634,65.3606,65.5476,878204.0
2022-04-25 15:20:00,73.61,74.08,73.6,73.85,1233942.0,65.5565,65.9751,65.5476,65.7702,1233942.0
2022-04-25 15:30:00,73.85,74.01,73.73,73.89,1558746.0,65.7702,65.9127,65.6634,65.8059,1558746.0
2022-04-25 15:40:00,73.9,74.0,73.58,73.83,1311235.0,65.8148,65.9038,65.5298,65.7524,1311235.0
2022-04-25 15:50:00,73.83,73.96,73.61,73.72,1926868.0,65.7524,65.8682,65.5565,65.6545,1926868.0
2022-04-26 09:30:00,74.23,74.75,74.07,74.57,2030835.0,66.1087,66.5718,65.9662,66.4115,2030835.0
2022-04-26 09:40:00,74.57,74.73,73.74,73.99,1936071.0,66.4115,66.554,65.6723,65.8949,1936071.0
2022-04-26 09:50:00,73.99,74.18,73.7,74.05,1229531.0,65.8949,66.0641,65.6367,65.9484,1229531.0
2022-04-26 10:00:00,74.05,74.93,73.98,74.78,1422497.0,65.9484,66.7321,65.886,66.5985,1422497.0
2022-04-26 10:10:00,74.78,74.92,73.86,73.87,1191496.0,66.5985,66.7232,65.7791,65.7881,1191496.0
2022-04-26 10:20:00,73.87,74.12,73.77,74.09,1242574.0,65.7881,66.0107,65.699,65.984,1242574.0
2022-04-26 10:30:00,74.1,74.13,73.59,73.93,1195885.0,65.9929,66.0196,65.5387,65.8415,1195885.0
2022-04-26 10:40:00,73.93,74.26,73.67,74.25,1363231.0,65.8415,66.1354,65.6099,66.1265,1363231.0
2022-04-26 10:50:00,74.25,74.45,74.08,74.39,1761028.0,66.1265,66.3046,65.9751,66.2512,1761028.0
2022-04-26 11:00:00,74.39,74.92,74.35,74.91,1376797.0,66.2512,66.7232,66.2155,66.7143,1376797.0
2022-04-26 11:10:00,74.9,75.37,74.84,75.36,1764705.0,66.7054,67.1239,66.6519,67.115,1764705.0
2022-04-26 11:20:00,75.37,75.8,75.15,75.31,2296226.0,67.1239,67.5069,66.928,67.0705,2296226.0
2022-04-26 11:30:00,75.31,75.43,75.03,75.22,1334026.0,67.0705,67.1774,66.8211,66.9904,1334026.0
2022-04-26 11:40:00,75.22,75.39,75.0,75.28,801029.0,66.9904,67.1418,66.7944,67.0438,801029.0
2022-04-26 11:50:00,75.27,75.45,74.97,75.06,609217.0,67.0349,67.1952,66.7677,66.8479,609217.0
2022-04-26 12:00:00,75.05,75.33,74.9,75.25,690275.0,66.839,67.0883,66.7054,67.0171,690275.0
2022-04-26 12:10:00,75.24,75.5,75.14,75.39,578625.0,67.0082,67.2397,66.9191,67.1418,578625.0
2022-04-26 12:20:00,75.4,75.59,75.27,75.28,491580.0,67.1507,67.3199,67.0349,67.0438,491580.0
2022-04-26 12:30:00,75.27,75.51,75.19,75.43,358043.0,67.0349,67.2486,66.9636,67.1774,358043.0
2022-04-26 12:40:00,75.44,75.45,75.21,75.36,400405.0,67.1863,67.1952,66.9814,67.115,400405.0
2022-04-26 12:50:00,75.35,75.51,75.28,75.43,519776.0,67.1061,67.2486,67.0438,67.1774,519776.0
2022-04-26 13:00:00,75.45,75.67,75.35,75.5,598953.0,67.1952,67.3911,67.1061,67.2397,598953.0
2022-04-26 13:10:00,75.51,75.62,75.41,75.42,343438.0,67.2486,67.3466,67.1596,67.1685,343438.0
2022-04-26 13:20:00,75.43,75.46,74.99,75.01,592350.0,67.1774,67.2041,66.7855,66.8033,592350.0
2022-04-26 13:30:00,75.01,75.01,74.67,74.95,1035397.0,66.8033,66.8033,66.5005,66.7499,1035397.0
2022-04-26 13:40:00,74.95,75.18,74.85,75.06,754703.0,66.7499,66.9547,66.6608,66.8479,754703.0
2022-04-26 13:50:00,75.06,75.07,74.77,74.82,551224.0,66.8479,66.8568,66.5896,66.6341,551224.0
2022-04-26 14:00:00,74.82,74.82,74.61,74.63,619729.0,66.6341,66.6341,66.4471,66.4649,619729.0
2022-04-26 14:10:00,74.62,74.84,74.55,74.62,742117.0,66.456,66.6519,66.3937,66.456,742117.0
2022-04-26 14:20:00,74.62,74.72,74.47,74.63,658485.0,66.456,66.5451,66.3224,66.4649,658485.0
2022-04-26 14:30:00,74.62,74.66,74.29,74.56,769800.0,66.456,66.4916,66.1621,66.4026,769800.0
2022-04-26 14:40:00,74.55,74.57,74.19,74.4,666548.0,66.3937,66.4115,66.073,66.2601,666548.0
2022-04-26 14:50:00,74.4,74.45,74.31,74.37,507946.0,66.2601,66.3046,66.1799,66.2333,507946.0
2022-04-26 15:00:00,74.37,74.42,74.18,74.28,862772.0,66.2333,66.2779,66.0641,66.1532,862772.0
2022-04-26 15:10:00,74.28,74.42,73.92,74.01,1196931.0,66.1532,66.2779,65.8326,65.9127,1196931.0
2022-04-26 15:20:00,74.02,74.15,73.97,74.03,923261.0,65.9216,66.0374,65.8771,65.9305,923261.0
2022-04-26 15:30:00,74.03,74.16,73.93,74.15,1428728.0,65.9305,66.0463,65.8415,66.0374,1428728.0
2022-04-26 15:40:00,74.15,74.22,73.82,73.91,1437303.0,66.0374,66.0998,65.7435,65.8237,1437303.0
2022-04-26 15:50:00,73.92,74.14,73.75,73.76,2849432.0,65.8326,66.0285,65.6812,65.6901,2849432.0
2022-04-27 09:30:00,74.25,74.48,73.21,73.28,1503030.0,66.1265,66.3313,65.2003,65.2626,1503030.0
2022-04-27 09:40:00,73.28,73.78,72.92,73.76,1958536.0,65.2626,65.7079,64.942,65.6901,1958536.0
2022-04-27 09:50:00,73.75,74.31,73.57,74.22,1089608.0,65.6812,66.1799,65.5209,66.0998,1089608.0
2022-04-27 10:00:00,74.22,74.53,73.86,74.22,854929.0,66.0998,66.3758,65.7791,66.0998,854929.0
2022-04-27 10:10:00,74.2,74.22,73.62,73.82,872804.0,66.0819,66.0998,65.5654,65.7435,872804.0
2022-04-27 10:20:00,73.81,74.06,73.51,73.52,742493.0,65.7346,65.9573,65.4674,65.4763,742493.0
2022-04-27 10:30:00,73.53,73.93,73.44,73.75,1391617.0,65.4852,65.8415,65.4051,65.6812,1391617.0
2022-04-27 10:40:00,73.75,74.26,73.69,74.15,1238136.0,65.6812,66.1354,65.6277,66.0374,1238136.0
2022-04-27 10:50:00,74.15,74.65,74.12,74.38,1382506.0,66.0374,66.4827,66.0107,66.2423,1382506.0
2022-04-27 11:00:00,74.39,74.61,74.12,74.35,1391761.0,66.2512,66.4471,66.0107,66.2155,1391761.0
2022-04-27 11:10:00,74.34,74.89,74.19,74.71,1414530.0,66.2066,66.6965,66.073,66.5361,1414530.0
2022-04-27 11:20:00,74.72,74.79,74.35,74.71,1162749.0,66.5451,66.6074,66.2155,66.5361,1162749.0
2022-04-27 11:30:00,74.71,74.79,74.41,74.66,762285.0,66.5361,66.6074,66.269,66.4916,762285.0
2022-04-27 11:40:00,74.66,74.91,74.59,74.83,547547.0,66.4916,66.7143,66.4293,66.643,547547.0
2022-04-27 11:50:00,74.84,75.0,74.76,74.99,451574.0,66.6519,66.7944,66.5807,66.7855,451574.0
2022-04-27 12:00:00,74.99,75.31,74.97,75.07,1123855.0,66.7855,67.0705,66.7677,66.8568,1123855.0
2022-04-27 12:10:00,75.06,75.08,74.77,74.86,1040134.0,66.8479,66.8657,66.5896,66.6697,1040134.0
2022-04-27 12:20:00,74.87,75.04,74.8,75.0,1378875.0,66.6786,66.83,66.6163,66.7944,1378875.0
2022-04-27 12:30:00,75.0,75.24,75.0,75.19,669902.0,66.7944,67.0082,66.7944,66.9636,669902.0
2022-04-27 12:40:00,75.18,75.29,75.12,75.13,588133.0,66.9547,67.0527,66.9013,66.9102,588133.0
2022-04-27 12:50:00,75.14,75.32,75.07,75.3,492065.0,66.9191,67.0794,66.8568,67.0616,492065.0
2022-04-27 13:00:00,75.3,75.3,74.87,74.92,1191103.0,67.0616,67.0616,66.6786,66.7232,1191103.0
2022-04-27 13:10:00,74.92,75.04,74.87,75.0,560125.0,66.7232,66.83,66.6786,66.7944,560125.0
2022-04-27 13:20:00,75.01,75.25,74.94,75.12,687023.0,66.8033,67.0171,66.741,66.9013,687023.0
2022-04-27 13:30:00,75.12,75.43,75.1,75.22,696355.0,66.9013,67.1774,66.8835,66.9904,696355.0
2022-04-27 13:40:00,75.22,75.41,75.15,75.37,652061.0,66.9904,67.1596,66.928,67.1239,652061.0
2022-04-27 13:50:00,75.37,75.48,75.25,75.44,854836.0,67.1239,67.2219,67.0171,67.1863,854836.0
2022-04-27 14:00:00,75.44,75.46,75.3,75.43,641304.0,67.1863,67.2041,67.0616,67.1774,641304.0
2022-04-27 14:10:00,75.43,75.51,75.25,75.43,691251.0,67.1774,67.2486,67.0171,67.1774,691251.0
2022-04-27 14:20:00,75.44,75.59,75.32,75.34,510990.0,67.1863,67.3199,67.0794,67.0972,510990.0
2022-04-27 14:30:00,75.34,75.4,75.1,75.31,677301.0,67.0972,67.1507,66.8835,67.0705,677301.0
2022-04-27 14:40:00,75.31,75.51,75.27,75.33,825577.0,67.0705,67.2486,67.0349,67.0883,825577.0
2022-04-27 14:50:00,75.34,75.36,74.89,74.99,1023681.0,67.0972,67.115,66.6965,66.7855,1023681.0
2022-04-27 15:00:00,74.98,75.0,74.75,74.83,1061541.0,66.7766,66.7944,66.5718,66.643,1061541.0
2022-04-27 15:10:00,74.84,75.0,74.75,74.96,1244586.0,66.6519,66.7944,66.5718,66.7588,1244586.0
2022-04-27 15:20:00,74.96,75.07,74.78,75.06,1360956.0,66.7588,66.8568,66.5985,66.8479,1360956.0
2022-04-27 15:30:00,75.06,75.22,74.96,75.03,1931881.0,66.8479,66.9904,66.7588,66.8211,1931881.0
2022-04-27 15:40:00,75.04,75.18,74.92,74.96,2084986.0,66.83,66.9547,66.7232,66.7588,2084986.0
2022-04-27 15:50:00,74.95,75.04,74.79,74.85,2514651.0,66.7499,66.83,66.6074,66.6608,2514651.0
2022-04-28 09:30:00,75.36,75.36,74.35,74.6,2056379.0,67.115,67.115,66.2155,66.4382,2056379.0
2022-04-28 09:40:00,74.6,74.87,74.45,74.57,1526513.0,66.4382,66.6786,66.3046,66.4115,1526513.0
2022-04-28 09:50:00,74.58,74.67,74.07,74.25,1169115.0,66.4204,66.5005,65.9662,66.1265,1169115.0
2022-04-28 10:00:00,74.25,74.29,73.88,74.2,1367026.0,66.1265,66.1621,65.797,66.0819,1367026.0
2022-04-28 10:10:00,74.2,74.41,74.08,74.13,1252671.0,66.0819,66.269,65.9751,66.0196,1252671.0
2022-04-28 10:20:00,74.13,74.51,74.03,74.5,1575044.0,66.0196,66.358,65.9305,66.3491,1575044.0
2022-04-28 10:30:00,74.49,74.85,74.39,74.67,1635306.0,66.3402,66.6608,66.2512,66.5005,1635306.0
2022-04-28 10:40:00,74.66,75.07,74.55,74.98,1151276.0,66.4916,66.8568,66.3937,66.7766,1151276.0
2022-04-28 10:50:00,74.97,75.31,74.91,75.23,971103.0,66.7677,67.0705,66.7143,66.9993,971103.0
2022-04-28 11:00:00,75.24,75.51,75.24,75.34,1049648.0,67.0082,67.2486,67.0082,67.0972,1049648.0
2022-04-28 11:10:00,75.34,75.35,74.94,75.09,837812.0,67.0972,67.1061,66.741,66.8746,837812.0
2022-04-28 11:20:00,75.09,75.34,74.97,75.28,851221.0,66.8746,67.0972,66.7677,67.0438,851221.0
2022-04-28 11:30:00,75.28,75.55,75.22,75.28,690444.0,67.0438,67.2842,66.9904,67.0438,690444.0
2022-04-28 11:40:00,75.28,75.5,75.19,75.46,691802.0,67.0438,67.2397,66.9636,67.2041,691802.0
2022-04-28 11:50:00,75.47,75.72,75.45,75.59,671676.0,67.213,67.4356,67.1952,67.3199,671676.0
2022-04-28 12:00:00,75.6,75.85,75.55,75.84,894852.0,67.3288,67.5514,67.2842,67.5425,894852.0
2022-04-28 12:10:00,75.84,76.01,75.79,75.9,663579.0,67.5425,67.6939,67.498,67.596,663579.0
2022-04-28 12:20:00,75.89,76.16,75.84,76.16,448760.0,67.587,67.8275,67.5425,67.8275,448760.0
2022-04-28 12:30:00,76.16,76.3,76.12,76.16,506044.0,67.8275,67.9522,67.7919,67.8275,506044.0
2022-04-28 12:40:00,76.16,76.48,76.16,76.36,740909.0,67.8275,68.1125,67.8275,68.0056,740909.0
2022-04-28 12:50:00,76.36,76.51,76.26,76.34,1083283.0,68.0056,68.1392,67.9166,67.9878,1083283.0
2022-04-28 13:00:00,76.34,76.4,76.09,76.39,654931.0,67.9878,68.0412,67.7652,68.0323,654931.0
2022-04-28 13:10:00,76.39,76.7,76.39,76.65,498273.0,68.0323,68.3084,68.0323,68.2639,498273.0
2022-04-28 13:20:00,76.65,76.67,76.48,76.63,466330.0,68.2639,68.2817,68.1125,68.2461,466330.0
2022-04-28 13:30:00,76.63,76.66,76.35,76.56,733601.0,68.2461,68.2728,67.9967,68.1837,733601.0
2022-04-28 13:40:00,76.56,76.77,76.31,76.7,486180.0,68.1837,68.3708,67.9611,68.3084,486180.0
2022-04-28 13:50:00,76.69,76.76,76.6,76.75,615802.0,68.2995,68.3619,68.2194,68.353,615802.0
2022-04-28 14:00:00,76.75,76.94,76.75,76.87,503899.0,68.353,68.5222,68.353,68.4598,503899.0
2022-04-28 14:10:00,76.88,76.98,76.74,76.98,471416.0,68.4687,68.5578,68.3441,68.5578,471416.0
2022-04-28 14:20:00,76.98,77.04,76.79,76.95,656660.0,68.5578,68.6112,68.3886,68.5311,656660.0
2022-04-28 14:30:00,76.95,77.05,76.81,76.94,596870.0,68.5311,68.6201,68.4064,68.5222,596870.0
2022-04-28 14:40:00,76.95,77.19,76.86,77.19,699251.0,68.5311,68.7448,68.4509,68.7448,699251.0
2022-04-28 14:50:00,77.19,77.28,77.14,77.26,655991.0,68.7448,68.825,68.7003,68.8072,655991.0
2022-04-28 15:00:00,77.26,77.51,77.21,77.47,682196.0,68.8072,69.0298,68.7626,68.9942,682196.0
2022-04-28 15:10:00,77.47,77.76,77.38,77.74,1292355.0,68.9942,69.2525,68.914,69.2346,1292355.0
2022-04-28 15:20:00,77.73,77.76,77.57,77.59,801104.0,69.2257,69.2525,69.0832,69.1011,801104.0
2022-04-28 15:30:00,77.58,77.58,77.3,77.41,1331989.0,69.0921,69.0921,68.8428,68.9407,1331989.0
2022-04-28 15:40:00,77.41,77.49,77.24,77.27,1630138.0,68.9407,69.012,68.7893,68.8161,1630138.0
2022-04-28 15:50:00,77.27,77.28,77.01,77.13,2764104.0,68.8161,68.825,68.5845,68.6914,2764104.0
2022-04-29 09:30:00,77.3,77.74,76.73,77.07,4121101.0,68.8428,69.2346,68.3351,68.6379,4121101.0
2022-04-29 09:40:00,77.07,77.4,76.63,76.73,1413969.0,68.6379,68.9318,68.2461,68.3351,1413969.0
2022-04-29 09:50:00,76.72,77.45,76.54,77.45,1616056.0,68.3262,68.9764,68.1659,68.9764,1616056.0
2022-04-29 10:00:00,77.44,77.5,77.04,77.14,1261712.0,68.9675,69.0209,68.6112,68.7003,1261712.0
2022-04-29 10:10:00,77.13,77.27,76.59,76.74,1002178.0,68.6914,68.8161,68.2105,68.3441,1002178.0
2022-04-29 10:20:00,76.75,76.98,76.46,76.8,902550.0,68.353,68.5578,68.0947,68.3975,902550.0
2022-04-29 10:30:00,76.8,76.93,76.64,76.75,778204.0,68.3975,68.5133,68.255,68.353,778204.0
2022-04-29 10:40:00,76.74,76.74,76.36,76.48,1016791.0,68.3441,68.3441,68.0056,68.1125,1016791.0
2022-04-29 10:50:00,76.48,76.6,76.42,76.53,600519.0,68.1125,68.2194,68.0591,68.157,600519.0
2022-04-29 11:00:00,76.52,76.53,76.17,76.2,608511.0,68.1481,68.157,67.8364,67.8631,608511.0
2022-04-29 11:10:00,76.2,76.46,76.12,76.39,847243.0,67.8631,68.0947,67.7919,68.0323,847243.0
2022-04-29 11:20:00,76.4,76.78,76.36,76.74,755512.0,68.0412,68.3797,68.0056,68.3441,755512.0
2022-04-29 11:30:00,76.72,77.06,76.64,76.76,654757.0,68.3262,68.629,68.255,68.3619,654757.0
2022-04-29 11:40:00,76.75,76.98,76.7,76.8,655022.0,68.353,68.5578,68.3084,68.3975,655022.0
2022-04-29 11:50:00,76.8,76.88,76.68,76.73,463928.0,68.3975,68.4687,68.2906,68.3351,463928.0
2022-04-29 12:00:00,76.72,76.76,76.28,76.38,491290.0,68.3262,68.3619,67.9344,68.0234,491290.0
2022-04-29 12:10:00,76.39,76.48,76.3,76.46,470156.0,68.0323,68.1125,67.9522,68.0947,470156.0
2022-04-29 12:20:00,76.46,76.48,76.25,76.3,549075.0,68.0947,68.1125,67.9077,67.9522,549075.0
2022-04-29 12:30:00,76.3,76.45,76.18,76.34,399776.0,67.9522,68.0858,67.8453,67.9878,399776.0
2022-04-29 12:40:00,76.34,76.38,76.11,76.17,445805.0,67.9878,68.0234,67.783,67.8364,445805.0
2022-04-29 12:50:00,76.17,76.25,76.08,76.2,532289.0,67.8364,67.9077,67.7563,67.8631,532289.0
2022-04-29 13:00:00,76.19,76.45,76.18,76.22,471760.0,67.8542,68.0858,67.8453,67.8809,471760.0
2022-04-29 13:10:00,76.22,76.4,76.15,76.38,357517.0,67.8809,68.0412,67.8186,68.0234,357517.0
2022-04-29 13:20:00,76.37,76.57,76.34,76.51,399438.0,68.0145,68.1927,67.9878,68.1392,399438.0
2022-04-29 13:30:00,76.51,76.75,76.5,76.55,379247.0,68.1392,68.353,68.1303,68.1748,379247.0
2022-04-29 13:40:00,76.55,76.55,76.14,76.22,526161.0,68.1748,68.1748,67.8097,67.8809,526161.0
2022-04-29 13:50:00,76.22,76.4,76.17,76.18,371119.0,67.8809,68.0412,67.8364,67.8453,371119.0
2022-04-29 14:00:00,76.18,76.24,75.97,76.02,800277.0,67.8453,67.8988,67.6583,67.7028,800277.0
2022-04-29 14:10:00,76.01,76.2,75.93,76.06,528504.0,67.6939,67.8631,67.6227,67.7384,528504.0
2022-04-29 14:20:00,76.06,76.06,75.74,75.93,515319.0,67.7384,67.7384,67.4535,67.6227,515319.0
2022-04-29 14:30:00,75.93,75.95,75.62,75.69,562768.0,67.6227,67.6405,67.3466,67.4089,562768.0
2022-04-29 14:40:00,75.69,75.81,75.5,75.51,568408.0,67.4089,67.5158,67.2397,67.2486,568408.0
2022-04-29 14:50:00,75.5,75.58,75.29,75.53,1146571.0,67.2397,67.311,67.0527,67.2664,1146571.0
2022-04-29 15:00:00,75.52,75.53,75.03,75.05,1113059.0,67.2575,67.2664,66.8211,66.839,1113059.0
2022-04-29 15:10:00,75.05,75.23,74.93,75.17,1232367.0,66.839,66.9993,66.7321,66.9458,1232367.0
2022-04-29 15:20:00,75.18,75.32,75.04,75.09,1268068.0,66.9547,67.0794,66.83,66.8746,1268068.0
2022-04-29 15:30:00,75.08,75.33,74.94,75.27,1877912.0,66.8657,67.0883,66.741,67.0349,1877912.0
2022-04-29 15:40:00,75.27,75.42,74.97,74.99,2027324.0,67.0349,67.1685,66.7677,66.7855,2027324.0
2022-04-29 15:50:00,74.99,75.26,74.88,75.22,2754540.0,66.7855,67.026,66.6875,66.9904,2754540.0
2022-05-02 09:30:00,74.7,75.94,74.51,75.48,3184560.0,66.5272,67.6316,66.358,67.2219,3184560.0
2022-05-02 09:40:00,75.48,75.48,74.75,75.19,2394660.0,67.2219,67.2219,66.5718,66.9636,2394660.0
2022-05-02 09:50:00,75.19,75.42,74.97,75.03,1773116.0,66.9636,67.1685,66.7677,66.8211,1773116.0
2022-05-02 10:00:00,75.03,75.65,75.01,75.49,1564809.0,66.8211,67.3733,66.8033,67.2308,1564809.0
2022-05-02 10:10:00,75.49,75.76,75.29,75.74,1237524.0,67.2308,67.4713,67.0527,67.4535,1237524.0
2022-05-02 10:20:00,75.74,76.25,75.71,76.07,1872708.0,67.4535,67.9077,67.4267,67.7474,1872708.0
2022-05-02 10:30:00,76.07,76.34,75.99,76.25,1194003.0,67.7474,67.9878,67.6761,67.9077,1194003.0
2022-05-02 10:40:00,76.25,76.38,75.97,76.07,1071163.0,67.9077,68.0234,67.6583,67.7474,1071163.0
2022-05-02 10:50:00,76.07,76.08,75.13,75.14,1422588.0,67.7474,67.7563,66.9102,66.9191,1422588.0
2022-05-02 11:00:00,75.15,75.21,74.46,74.71,1963355.0,66.928,66.9814,66.3135,66.5361,1963355.0
2022-05-02 11:10:00,74.71,75.01,74.6,74.72,1364351.0,66.5361,66.8033,66.4382,66.5451,1364351.0
2022-05-02 11:20:00,74.72,74.91,74.56,74.8,881482.0,66.5451,66.7143,66.4026,66.6163,881482.0
2022-05-02 11:30:00,74.81,75.52,74.79,75.35,1705569.0,66.6252,67.2575,66.6074,67.1061,1705569.0
2022-05-02 11:40:00,75.35,75.75,75.3,75.7,1025451.0,67.1061,67.4624,67.0616,67.4178,1025451.0
2022-05-02 11:50:00,75.7,75.76,75.42,75.73,1010759.0,67.4178,67.4713,67.1685,67.4446,1010759.0
2022-05-02 12:00:00,75.73,75.76,75.29,75.33,793564.0,67.4446,67.4713,67.0527,67.0883,793564.0
2022-05-02 12:10:00,75.34,75.96,75.26,75.95,802652.0,67.0972,67.6494,67.026,67.6405,802652.0
2022-05-02 12:20:00,75.96,76.01,75.59,75.67,590795.0,67.6494,67.6939,67.3199,67.3911,590795.0
2022-05-02 12:30:00,75.66,75.94,75.61,75.89,770840.0,67.3822,67.6316,67.3377,67.587,770840.0
2022-05-02 12:40:00,75.88,76.01,75.67,75.74,608515.0,67.5781,67.6939,67.3911,67.4535,608515.0
2022-05-02 12:50:00,75.73,75.77,75.43,75.49,988302.0,67.4446,67.4802,67.1774,67.2308,988302.0
2022-05-02 13:00:00,75.5,75.55,75.2,75.47,802922.0,67.2397,67.2842,66.9725,67.213,802922.0
2022-05-02 13:10:00,75.47,75.7,75.44,75.59,452169.0,67.213,67.4178,67.1863,67.3199,452169.0
2022-05-02 13:20:00,75.58,75.59,75.2,75.33,529730.0,67.311,67.3199,66.9725,67.0883,529730.0
2022-05-02 13:30:00,75.33,75.48,75.3,75.36,656892.0,67.0883,67.2219,67.0616,67.115,656892.0
2022-05-02 13:40:00,75.35,75.45,75.09,75.21,555962.0,67.1061,67.1952,66.8746,66.9814,555962.0
2022-05-02 13:50:00,75.2,75.33,75.11,75.2,484765.0,66.9725,67.0883,66.8924,66.9725,484765.0
2022-05-02 14:00:00,75.19,75.26,75.0,75.13,600414.0,66.9636,67.026,66.7944,66.9102,600414.0
2022-05-02 14:10:00,75.13,75.14,74.8,74.84,719376.0,66.9102,66.9191,66.6163,66.6519,719376.0
2022-05-02 14:20:00,74.84,75.05,74.79,74.93,826388.0,66.6519,66.839,66.6074,66.7321,826388.0
2022-05-02 14:30:00,74.93,75.12,74.84,74.99,704064.0,66.7321,66.9013,66.6519,66.7855,704064.0
2022-05-02 14:40:00,74.98,75.02,74.71,74.89,687377.0,66.7766,66.8122,66.5361,66.6965,687377.0
2022-05-02 14:50:00,74.89,75.12,74.78,75.01,803128.0,66.6965,66.9013,66.5985,66.8033,803128.0
2022-05-02 15:00:00,75.01,75.63,74.99,75.57,1435433.0,66.8033,67.3555,66.7855,67.3021,1435433.0
2022-05-02 15:10:00,75.57,75.86,75.51,75.77,1243208.0,67.3021,67.5603,67.2486,67.4802,1243208.0
2022-05-02 15:20:00,75.78,76.08,75.77,76.02,1363384.0,67.4891,67.7563,67.4802,67.7028,1363384.0
2022-05-02 15:30:00,76.01,76.37,75.99,76.07,1882182.0,67.6939,68.0145,67.6761,67.7474,1882182.0
2022-05-02 15:40:00,76.07,76.34,75.91,76.25,2178573.0,67.7474,67.9878,67.6049,67.9077,2178573.0
2022-05-02 15:50:00,76.26,76.38,76.13,76.35,3057012.0,67.9166,68.0234,67.8008,67.9967,3057012.0
2022-05-03 09:30:00,76.49,76.97,76.42,76.93,2035514.0,68.1214,68.5489,68.0591,68.5133,2035514.0
2022-05-03 09:40:00,76.93,77.47,76.86,77.39,2009485.0,68.5133,68.9942,68.4509,68.9229,2009485.0
2022-05-03 09:50:00,77.38,77.49,77.13,77.23,1541624.0,68.914,69.012,68.6914,68.7804,1541624.0
2022-05-03 10:00:00,77.23,77.28,76.91,77.08,1267476.0,68.7804,68.825,68.4955,68.6469,1267476.0
2022-05-03 10:10:00,77.07,77.44,76.94,77.37,1146530.0,68.6379,68.9675,68.5222,68.9051,1146530.0
2022-05-03 10:20:00,77.37,77.74,77.24,77.62,912710.0,68.9051,69.2346,68.7893,69.1278,912710.0
2022-05-03 10:30:00,77.63,77.94,77.62,77.72,934328.0,69.1367,69.4128,69.1278,69.2168,934328.0
2022-05-03 10:40:00,77.72,77.8,77.57,77.61,867990.0,69.2168,69.2881,69.0832,69.1189,867990.0
2022-05-03 10:50:00,77.62,78.14,77.6,78.13,1168804.0,69.1278,69.5909,69.11,69.582,1168804.0
2022-05-03 11:00:00,78.12,78.47,78.11,78.36,1292750.0,69.5731,69.8848,69.5642,69.7868,1292750.0
2022-05-03 11:10:00,78.36,78.48,78.15,78.2,1169530.0,69.7868,69.8937,69.5998,69.6443,1169530.0
2022-05-03 11:20:00,78.2,78.44,78.18,78.33,626645.0,69.6443,69.8581,69.6265,69.7601,626645.0
2022-05-03 11:30:00,78.34,78.51,78.29,78.38,751578.0,69.769,69.9204,69.7245,69.8046,751578.0
2022-05-03 11:40:00,78.39,78.6,78.31,78.57,412736.0,69.8135,70.0006,69.7423,69.9738,412736.0
2022-05-03 11:50:00,78.57,78.64,78.48,78.62,454522.0,69.9738,70.0362,69.8937,70.0184,454522.0
2022-05-03 12:00:00,78.61,78.74,78.17,78.24,681333.0,70.0095,70.1252,69.6176,69.6799,681333.0
2022-05-03 12:10:00,78.24,78.52,78.22,78.4,571178.0,69.6799,69.9293,69.6621,69.8224,571178.0
2022-05-03 12:20:00,78.4,78.6,78.37,78.39,553097.0,69.8224,70.0006,69.7957,69.8135,553097.0
2022-05-03 12:30:00,78.38,78.42,78.17,78.31,658957.0,69.8046,69.8402,69.6176,69.7423,658957.0
2022-05-03 12:40:00,78.31,78.38,78.17,78.36,464400.0,69.7423,69.8046,69.6176,69.7868,464400.0
2022-05-03 12:50:00,78.37,78.6,78.28,78.53,483856.0,69.7957,70.0006,69.7156,69.9382,483856.0
2022-05-03 13:00:00,78.53,78.65,78.39,78.61,486244.0,69.9382,70.0451,69.8135,70.0095,486244.0
2022-05-03 13:10:00,78.61,78.71,78.55,78.7,479377.0,70.0095,70.0985,69.956,70.0896,479377.0
2022-05-03 13:20:00,78.71,78.78,78.37,78.47,711136.0,70.0985,70.1609,69.7957,69.8848,711136.0
2022-05-03 13:30:00,78.48,78.56,78.37,78.56,529686.0,69.8937,69.9649,69.7957,69.9649,529686.0
2022-05-03 13:40:00,78.56,78.59,78.43,78.47,413957.0,69.9649,69.9916,69.8492,69.8848,413957.0
2022-05-03 13:50:00,78.46,78.51,78.2,78.5,570535.0,69.8759,69.9204,69.6443,69.9115,570535.0
2022-05-03 14:00:00,78.51,78.51,78.22,78.3,593088.0,69.9204,69.9204,69.6621,69.7334,593088.0
2022-05-03 14:10:00,78.3,78.35,77.97,78.04,815417.0,69.7334,69.7779,69.4395,69.5018,815417.0
2022-05-03 14:20:00,78.05,78.25,77.98,78.09,538415.0,69.5107,69.6888,69.4484,69.5464,538415.0
2022-05-03 14:30:00,78.1,78.32,78.06,78.07,571160.0,69.5553,69.7512,69.5196,69.5285,571160.0
2022-05-03 14:40:00,78.06,78.27,77.8,78.23,1000636.0,69.5196,69.7067,69.2881,69.671,1000636.0
2022-05-03 14:50:00,78.22,78.6,78.2,78.59,739878.0,69.6621,70.0006,69.6443,69.9916,739878.0
2022-05-03 15:00:00,78.58,78.75,78.5,78.72,749501.0,69.9827,70.1341,69.9115,70.1074,749501.0
2022-05-03 15:10:00,78.71,78.85,78.61,78.61,1116235.0,70.0985,70.2232,70.0095,70.0095,1116235.0
2022-05-03 15:20:00,78.62,78.74,78.42,78.56,1088631.0,70.0184,70.1252,69.8402,69.9649,1088631.0
2022-05-03 15:30:00,78.55,78.65,78.31,78.34,1799960.0,69.956,70.0451,69.7423,69.769,1799960.0
2022-05-03 15:40:00,78.34,78.48,78.18,78.3,1396279.0,69.769,69.8937,69.6265,69.7334,1396279.0
2022-05-03 15:50:00,78.31,78.62,78.25,78.49,2353060.0,69.7423,70.0184,69.6888,69.9026,2353060.0
2022-05-04 09:30:00,80.0,80.17,79.47,79.96,2155849.0,71.2474,71.3988,70.7754,71.2118,2155849.0
2022-05-04 09:40:00,79.95,80.03,79.62,79.69,1215925.0,71.2029,71.2741,70.909,70.9713,1215925.0
2022-05-04 09:50:00,79.69,79.76,79.45,79.5,997875.0,70.9713,71.0336,70.7576,70.8021,997875.0
2022-05-04 10:00:00,79.51,79.56,78.98,79.19,1345241.0,70.811,70.8555,70.339,70.526,1345241.0
2022-05-04 10:10:00,79.18,79.49,79.08,79.35,1019561.0,70.5171,70.7932,70.428,70.6685,1019561.0
2022-05-04 10:20:00,79.34,79.57,79.34,79.5,781055.0,70.6596,70.8644,70.6596,70.8021,781055.0
2022-05-04 10:30:00,79.52,79.59,79.27,79.53,890932.0,70.8199,70.8822,70.5972,70.8288,890932.0
2022-05-04 10:40:00,79.53,79.68,79.46,79.57,714395.0,70.8288,70.9624,70.7665,70.8644,714395.0
2022-05-04 10:50:00,79.55,79.58,79.36,79.42,640694.0,70.8466,70.8733,70.6774,70.7308,640694.0
2022-05-04 11:00:00,79.42,79.55,79.3,79.49,468360.0,70.7308,70.8466,70.624,70.7932,468360.0
2022-05-04 11:10:00,79.49,79.56,79.16,79.21,582418.0,70.7932,70.8555,70.4993,70.5438,582418.0
2022-05-04 11:20:00,79.2,79.35,79.13,79.29,501193.0,70.5349,70.6685,70.4726,70.6151,501193.0
2022-05-04 11:30:00,79.29,79.32,79.01,79.19,584333.0,70.6151,70.6418,70.3657,70.526,584333.0
2022-05-04 11:40:00,79.18,79.49,79.12,79.48,643499.0,70.5171,70.7932,70.4637,70.7843,643499.0
2022-05-04 11:50:00,79.48,79.57,79.37,79.4,599523.0,70.7843,70.8644,70.6863,70.713,599523.0
2022-05-04 12:00:00,79.4,79.4,79.13,79.32,521631.0,70.713,70.713,70.4726,70.6418,521631.0
2022-05-04 12:10:00,79.32,79.53,79.3,79.5,865197.0,70.6418,70.8288,70.624,70.8021,865197.0
2022-05-04 12:20:00,79.5,79.55,79.34,79.38,314289.0,70.8021,70.8466,70.6596,70.6952,314289.0
2022-05-04 12:30:00,79.38,79.42,79.26,79.41,301800.0,70.6952,70.7308,70.5883,70.7219,301800.0
2022-05-04 12:40:00,79.42,79.48,79.37,79.44,432526.0,70.7308,70.7843,70.6863,70.7487,432526.0
2022-05-04 12:50:00,79.43,79.52,79.37,79.41,458252.0,70.7397,70.8199,70.6863,70.7219,458252.0
2022-05-04 13:00:00,79.41,79.57,79.41,79.52,604792.0,70.7219,70.8644,70.7219,70.8199,604792.0
2022-05-04 13:10:00,79.51,79.55,79.37,79.41,475250.0,70.811,70.8466,70.6863,70.7219,475250.0
2022-05-04 13:20:00,79.41,79.46,79.25,79.46,382312.0,70.7219,70.7665,70.5794,70.7665,382312.0
2022-05-04 13:30:00,79.47,79.67,79.39,79.49,487511.0,70.7754,70.9535,70.7041,70.7932,487511.0
2022-05-04 13:40:00,79.49,79.64,79.39,79.6,323979.0,70.7932,70.9268,70.7041,70.8911,323979.0
2022-05-04 13:50:00,79.6,79.82,79.53,79.78,563032.0,70.8911,71.0871,70.8288,71.0515,563032.0
2022-05-04 14:00:00,79.78,80.03,79.57,80.02,2277340.0,71.0515,71.2741,70.8644,71.2652,2277340.0
2022-05-04 14:10:00,80.04,80.07,79.64,79.68,1074312.0,71.283,71.3097,70.9268,70.9624,1074312.0
2022-05-04 14:20:00,79.68,80.41,79.58,80.29,1297062.0,70.9624,71.6125,70.8733,71.5057,1297062.0
2022-05-04 14:30:00,80.29,80.34,79.39,79.82,2820079.0,71.5057,71.5502,70.7041,71.0871,2820079.0
2022-05-04 14:40:00,79.8,80.71,79.75,80.46,2274721.0,71.0693,71.8797,71.0247,71.6571,2274721.0
2022-05-04 14:50:00,80.47,80.86,80.42,80.72,1308062.0,71.666,72.0133,71.6214,71.8886,1308062.0
2022-05-04 15:00:00,80.72,80.92,80.59,80.88,1340214.0,71.8886,72.0667,71.7728,72.0311,1340214.0
2022-05-04 15:10:00,80.89,81.15,80.81,80.83,1760493.0,72.04,72.2716,71.9688,71.9866,1760493.0
2022-05-04 15:20:00,80.83,81.21,80.79,81.2,1506647.0,71.9866,72.325,71.9509,72.3161,1506647.0
2022-05-04 15:30:00,81.21,81.67,81.2,81.62,1550869.0,72.325,72.7347,72.3161,72.6901,1550869.0
2022-05-04 15:40:00,81.63,81.72,81.38,81.7,2017996.0,72.699,72.7792,72.4764,72.7614,2017996.0
2022-05-04 15:50:00,81.7,81.92,81.59,81.74,3005169.0,72.7614,72.9573,72.6634,72.797,3005169.0
2022-05-05 09:30:00,82.33,82.41,81.22,81.39,2521507.0,73.3225,73.3937,72.3339,72.4853,2521507.0
2022-05-05 09:40:00,81.37,81.84,81.37,81.54,1069736.0,72.4675,72.8861,72.4675,72.6189,1069736.0
2022-05-05 09:50:00,81.55,82.25,81.51,82.14,873774.0,72.6278,73.2512,72.5922,73.1532,873774.0
2022-05-05 10:00:00,82.13,82.33,81.67,81.7,1103973.0,73.1443,73.3225,72.7347,72.7614,1103973.0
2022-05-05 10:10:00,81.68,81.99,81.32,81.99,904571.0,72.7436,73.0197,72.423,73.0197,904571.0
2022-05-05 10:20:00,81.98,82.04,81.53,81.77,582549.0,73.0108,73.0642,72.61,72.8237,582549.0
2022-05-05 10:30:00,81.76,82.02,81.61,81.86,1069348.0,72.8148,73.0464,72.6812,72.9039,1069348.0
2022-05-05 10:40:00,81.87,81.87,81.13,81.18,1000025.0,72.9128,72.9128,72.2538,72.2983,1000025.0
2022-05-05 10:50:00,81.17,81.32,80.81,81.26,881577.0,72.2894,72.423,71.9688,72.3695,881577.0
2022-05-05 11:00:00,81.25,81.36,80.46,80.51,1347232.0,72.3606,72.4586,71.6571,71.7016,1347232.0
2022-05-05 11:10:00,80.51,80.58,80.14,80.14,1279546.0,71.7016,71.7639,71.3721,71.3721,1279546.0
2022-05-05 11:20:00,80.14,80.14,79.84,80.04,1180277.0,71.3721,71.3721,71.1049,71.283,1180277.0
2022-05-05 11:30:00,80.04,80.49,79.91,80.32,1122009.0,71.283,71.6838,71.1672,71.5324,1122009.0
2022-05-05 11:40:00,80.32,80.45,79.79,79.86,941179.0,71.5324,71.6481,71.0604,71.1227,941179.0
2022-05-05 11:50:00,79.86,79.92,79.26,79.28,1259846.0,71.1227,71.1761,70.5883,70.6062,1259846.0
2022-05-05 12:00:00,79.28,79.51,78.87,79.46,1167655.0,70.6062,70.811,70.241,70.7665,1167655.0
2022-05-05 12:10:00,79.46,79.79,79.26,79.68,822461.0,70.7665,71.0604,70.5883,70.9624,822461.0
2022-05-05 12:20:00,79.69,80.08,79.48,79.95,1184917.0,70.9713,71.3186,70.7843,71.2029,1184917.0
2022-05-05 12:30:00,79.94,80.18,79.8,79.89,718259.0,71.1939,71.4077,71.0693,71.1494,718259.0
2022-05-05 12:40:00,79.89,79.92,79.58,79.71,516228.0,71.1494,71.1761,70.8733,70.9891,516228.0
2022-05-05 12:50:00,79.72,80.46,79.71,80.44,596269.0,70.998,71.6571,70.9891,71.6392,596269.0
2022-05-05 13:00:00,80.44,80.83,80.35,80.67,441613.0,71.6392,71.9866,71.5591,71.8441,441613.0
2022-05-05 13:10:00,80.67,80.84,80.41,80.48,1016697.0,71.8441,71.9955,71.6125,71.6749,1016697.0
2022-05-05 13:20:00,80.49,80.78,80.42,80.73,711469.0,71.6838,71.942,71.6214,71.8975,711469.0
2022-05-05 13:30:00,80.72,81.03,80.35,80.76,704578.0,71.8886,72.1647,71.5591,71.9242,704578.0
2022-05-05 13:40:00,80.76,80.97,80.61,80.64,428314.0,71.9242,72.1113,71.7906,71.8174,428314.0
2022-05-05 13:50:00,80.64,80.67,80.34,80.64,486310.0,71.8174,71.8441,71.5502,71.8174,486310.0
2022-05-05 14:00:00,80.63,80.75,80.4,80.56,483211.0,71.8085,71.9153,71.6036,71.7461,483211.0
2022-05-05 14:10:00,80.57,81.17,80.5,81.13,744273.0,71.755,72.2894,71.6927,72.2538,744273.0
2022-05-05 14:20:00,81.14,81.15,80.41,80.44,850327.0,72.2627,72.2716,71.6125,71.6392,850327.0
2022-05-05 14:30:00,80.42,80.59,80.14,80.24,1170206.0,71.6214,71.7728,71.3721,71.4611,1170206.0
2022-05-05 14:40:00,80.23,80.42,80.13,80.38,1013250.0,71.4522,71.6214,71.3632,71.5858,1013250.0
2022-05-05 14:50:00,80.39,80.73,80.29,80.44,960295.0,71.5947,71.8975,71.5057,71.6392,960295.0
2022-05-05 15:00:00,80.44,80.54,79.97,80.13,1179671.0,71.6392,71.7283,71.2207,71.3632,1179671.0
2022-05-05 15:10:00,80.12,80.19,79.86,80.02,731265.0,71.3543,71.4166,71.1227,71.2652,731265.0
2022-05-05 15:20:00,80.03,80.11,79.72,79.8,921482.0,71.2741,71.3453,70.998,71.0693,921482.0
2022-05-05 15:30:00,79.79,80.22,79.71,80.03,1727741.0,71.0604,71.4433,70.9891,71.2741,1727741.0
2022-05-05 15:40:00,80.04,80.33,80.04,80.25,2294929.0,71.283,71.5413,71.283,71.47,2294929.0
2022-05-05 15:50:00,80.24,80.77,80.22,80.62,3536707.0,71.4611,71.9331,71.4433,71.7995,3536707.0
2022-05-06 09:30:00,81.56,81.85,81.15,81.18,3297153.0,72.6367,72.895,72.2716,72.2983,3297153.0
2022-05-06 09:40:00,81.18,81.21,80.31,80.46,1444846.0,72.2983,72.325,71.5235,71.6571,1444846.0
2022-05-06 09:50:00,80.47,80.63,80.14,80.28,964121.0,71.666,71.8085,71.3721,71.4967,964121.0
2022-05-06 10:00:00,80.27,80.45,79.92,80.31,917142.0,71.4878,71.6481,71.1761,71.5235,917142.0
2022-05-06 10:10:00,80.3,80.74,80.12,80.6,1119218.0,71.5146,71.9064,71.3543,71.7817,1119218.0
2022-05-06 10:20:00,80.59,81.11,80.55,80.91,1330064.0,71.7728,72.2359,71.7372,72.0578,1330064.0
2022-05-06 10:30:00,80.91,81.34,80.7,80.86,1022085.0,72.0578,72.4408,71.8708,72.0133,1022085.0
2022-05-06 10:40:00,80.87,81.65,80.83,81.59,1067361.0,72.0222,72.7169,71.9866,72.6634,1067361.0
2022-05-06 10:50:00,81.6,81.98,81.32,81.75,1189087.0,72.6723,73.0108,72.423,72.8059,1189087.0
2022-05-06 11:00:00,81.75,81.99,81.68,81.79,842231.0,72.8059,73.0197,72.7436,72.8415,842231.0
2022-05-06 11:10:00,81.78,82.06,81.53,81.79,935312.0,72.8326,73.082,72.61,72.8415,935312.0
2022-05-06 11:20:00,81.8,82.04,81.71,81.97,663727.0,72.8504,73.0642,72.7703,73.0018,663727.0
2022-05-06 11:30:00,81.97,82.0,81.32,81.37,589432.0,73.0018,73.0286,72.423,72.4675,589432.0
2022-05-06 11:40:00,81.36,81.61,81.32,81.57,541419.0,72.4586,72.6812,72.423,72.6456,541419.0
2022-05-06 11:50:00,81.56,81.76,81.15,81.27,714655.0,72.6367,72.8148,72.2716,72.3784,714655.0
2022-05-06 12:00:00,81.25,81.88,81.15,81.66,870683.0,72.3606,72.9217,72.2716,72.7258,870683.0
2022-05-06 12:10:00,81.67,81.78,81.24,81.46,544862.0,72.7347,72.8326,72.3517,72.5476,544862.0
2022-05-06 12:20:00,81.45,81.94,81.44,81.88,677393.0,72.5387,72.9751,72.5298,72.9217,677393.0
2022-05-06 12:30:00,81.88,82.18,81.71,81.99,837741.0,72.9217,73.1889,72.7703,73.0197,837741.0
2022-05-06 12:40:00,81.99,82.25,81.89,82.17,641845.0,73.0197,73.2512,72.9306,73.18,641845.0
2022-05-06 12:50:00,82.18,82.48,81.97,82.42,754728.0,73.1889,73.4561,73.0018,73.4026,754728.0
2022-05-06 13:00:00,82.43,82.59,82.33,82.47,752383.0,73.4115,73.554,73.3225,73.4471,752383.0
2022-05-06 13:10:00,82.46,82.52,81.86,81.91,603126.0,73.4382,73.4917,72.9039,72.9484,603126.0
2022-05-06 13:20:00,81.9,82.22,81.85,82.06,801245.0,72.9395,73.2245,72.895,73.082,801245.0
2022-05-06 13:30:00,82.05,82.37,81.83,81.96,627376.0,73.0731,73.3581,72.8772,72.9929,627376.0
2022-05-06 13:40:00,81.97,82.14,81.8,81.96,604988.0,73.0018,73.1532,72.8504,72.9929,604988.0
2022-05-06 13:50:00,81.97,82.07,81.7,81.91,530411.0,73.0018,73.0909,72.7614,72.9484,530411.0
2022-05-06 14:00:00,81.9,81.99,81.56,81.58,576196.0,72.9395,73.0197,72.6367,72.6545,576196.0
2022-05-06 14:10:00,81.58,81.91,81.57,81.85,523870.0,72.6545,72.9484,72.6456,72.895,523870.0
2022-05-06 14:20:00,81.85,81.93,81.57,81.71,605135.0,72.895,72.9662,72.6456,72.7703,605135.0
2022-05-06 14:30:00,81.71,81.81,81.55,81.8,457447.0,72.7703,72.8594,72.6278,72.8504,457447.0
2022-05-06 14:40:00,81.8,82.1,81.79,82.06,779441.0,72.8504,73.1176,72.8415,73.082,779441.0
2022-05-06 14:50:00,82.05,82.37,82.03,82.11,834075.0,73.0731,73.3581,73.0553,73.1265,834075.0
2022-05-06 15:00:00,82.11,82.3,81.96,82.03,875847.0,73.1265,73.2957,72.9929,73.0553,875847.0
2022-05-06 15:10:00,82.04,82.15,81.97,82.14,912560.0,73.0642,73.1622,73.0018,73.1532,912560.0
2022-05-06 15:20:00,82.15,82.15,81.87,82.01,1150693.0,73.1622,73.1622,72.9128,73.0375,1150693.0
2022-05-06 15:30:00,82.01,82.62,82.01,82.61,2426849.0,73.0375,73.5807,73.0375,73.5718,2426849.0
2022-05-06 15:40:00,82.61,82.83,82.52,82.68,1793735.0,73.5718,73.7678,73.4917,73.6342,1793735.0
2022-05-06 15:50:00,82.68,82.93,82.68,82.92,2921406.0,73.6342,73.8568,73.6342,73.8479,2921406.0
2022-05-09 09:30:00,81.14,81.21,80.26,80.4,2016631.0,72.2627,72.325,71.4789,71.6036,2016631.0
2022-05-09 09:40:00,80.39,80.45,79.24,79.41,1779014.0,71.5947,71.6481,70.5705,70.7219,1779014.0
2022-05-09 09:50:00,79.42,80.24,79.26,79.77,1639781.0,70.7308,71.4611,70.5883,71.0425,1639781.0
2022-05-09 10:00:00,79.77,80.21,79.38,79.44,1406670.0,71.0425,71.4344,70.6952,70.7487,1406670.0
2022-05-09 10:10:00,79.43,79.91,79.43,79.48,1311399.0,70.7397,71.1672,70.7397,70.7843,1311399.0
2022-05-09 10:20:00,79.47,79.48,78.85,78.94,1953220.0,70.7754,70.7843,70.2232,70.3034,1953220.0
2022-05-09 10:30:00,78.94,79.0,78.36,78.39,1557459.0,70.3034,70.3568,69.7868,69.8135,1557459.0
2022-05-09 10:40:00,78.38,78.94,78.37,78.76,1180376.0,69.8046,70.3034,69.7957,70.143,1180376.0
2022-05-09 10:50:00,78.76,78.83,77.81,77.83,1124767.0,70.143,70.2054,69.297,69.3148,1124767.0
2022-05-09 11:00:00,77.83,78.03,77.53,77.73,1250939.0,69.3148,69.4929,69.0476,69.2257,1250939.0
2022-05-09 11:10:00,77.72,77.96,77.46,77.62,944571.0,69.2168,69.4306,68.9853,69.1278,944571.0
2022-05-09 11:20:00,77.62,77.62,77.21,77.21,1125205.0,69.1278,69.1278,68.7626,68.7626,1125205.0
2022-05-09 11:30:00,77.21,77.6,77.14,77.45,1363926.0,68.7626,69.11,68.7003,68.9764,1363926.0
2022-05-09 11:40:00,77.44,77.79,77.23,77.66,958639.0,68.9675,69.2792,68.7804,69.1634,958639.0
2022-05-09 11:50:00,77.66,78.26,77.66,78.2,1295513.0,69.1634,69.6978,69.1634,69.6443,1295513.0
2022-05-09 12:00:00,78.19,78.41,77.71,78.18,1071900.0,69.6354,69.8313,69.2079,69.6265,1071900.0
2022-05-09 12:10:00,78.18,78.76,78.16,78.47,803294.0,69.6265,70.143,69.6087,69.8848,803294.0
2022-05-09 12:20:00,78.47,78.49,78.02,78.18,751590.0,69.8848,69.9026,69.484,69.6265,751590.0
2022-05-09 12:30:00,78.17,78.29,77.67,77.68,723652.0,69.6176,69.7245,69.1723,69.1812,723652.0
2022-05-09 12:40:00,77.68,77.89,77.54,77.58,642056.0,69.1812,69.3682,69.0565,69.0921,642056.0
2022-05-09 12:50:00,77.58,77.59,77.16,77.24,767503.0,69.0921,69.1011,68.7181,68.7893,767503.0
2022-05-09 13:00:00,77.23,77.35,76.73,76.94,766170.0,68.7804,68.8873,68.3351,68.5222,766170.0
2022-05-09 13:10:00,76.93,77.0,76.6,76.94,761203.0,68.5133,68.5756,68.2194,68.5222,761203.0
2022-05-09 13:20:00,76.92,76.99,76.71,76.9,627484.0,68.5044,68.5667,68.3173,68.4865,627484.0
2022-05-09 13:30:00,76.91,77.04,76.42,76.47,732793.0,68.4955,68.6112,68.0591,68.1036,732793.0
2022-05-09 13:40:00,76.47,76.96,76.44,76.76,726767.0,68.1036,68.54,68.0769,68.3619,726767.0
2022-05-09 13:50:00,76.76,76.83,76.41,76.76,621339.0,68.3619,68.4242,68.0502,68.3619,621339.0
2022-05-09 14:00:00,76.75,76.98,76.44,76.53,559691.0,68.353,68.5578,68.0769,68.157,559691.0
2022-05-09 14:10:00,76.52,76.71,76.24,76.36,735432.0,68.1481,68.3173,67.8988,68.0056,735432.0
2022-05-09 14:20:00,76.36,76.4,76.07,76.17,981024.0,68.0056,68.0412,67.7474,67.8364,981024.0
2022-05-09 14:30:00,76.18,76.41,76.0,76.24,911173.0,67.8453,68.0502,67.685,67.8988,911173.0
2022-05-09 14:40:00,76.23,76.45,76.18,76.28,723283.0,67.8898,68.0858,67.8453,67.9344,723283.0
2022-05-09 14:50:00,76.27,76.8,76.09,76.66,1321173.0,67.9255,68.3975,67.7652,68.2728,1321173.0
2022-05-09 15:00:00,76.66,77.04,76.55,76.75,1591520.0,68.2728,68.6112,68.1748,68.353,1591520.0
2022-05-09 15:10:00,76.75,77.1,76.67,76.74,1326699.0,68.353,68.6647,68.2817,68.3441,1326699.0
2022-05-09 15:20:00,76.74,76.75,75.95,76.03,1153727.0,68.3441,68.353,67.6405,67.7117,1153727.0
2022-05-09 15:30:00,76.04,76.08,75.75,76.04,1447220.0,67.7206,67.7563,67.4624,67.7206,1447220.0
2022-05-09 15:40:00,76.03,76.06,75.86,75.93,1690877.0,67.7117,67.7384,67.5603,67.6227,1690877.0
2022-05-09 15:50:00,75.93,76.14,75.77,76.04,4497839.0,67.6227,67.8097,67.4802,67.7206,4497839.0
2022-05-10 09:30:00,77.3,77.85,76.94,77.7,2782549.0,68.8428,69.3326,68.5222,69.199,2782549.0
2022-05-10 09:40:00,77.71,77.85,76.96,77.13,1770797.0,69.2079,69.3326,68.54,68.6914,1770797.0
2022-05-10 09:50:00,77.13,78.04,76.98,78.01,2003262.0,68.6914,69.5018,68.5578,69.4751,2003262.0
2022-05-10 10:00:00,78.0,78.6,77.75,78.32,1612012.0,69.4662,70.0006,69.2435,69.7512,1612012.0
2022-05-10 10:10:00,78.33,78.68,78.12,78.4,1772044.0,69.7601,70.0718,69.5731,69.8224,1772044.0
2022-05-10 10:20:00,78.39,78.69,78.24,78.61,1373574.0,69.8135,70.0807,69.6799,70.0095,1373574.0
2022-05-10 10:30:00,78.61,78.62,78.04,78.06,1174925.0,70.0095,70.0184,69.5018,69.5196,1174925.0
2022-05-10 10:40:00,78.06,78.35,77.86,77.93,1230850.0,69.5196,69.7779,69.3415,69.4039,1230850.0
2022-05-10 10:50:00,77.92,78.06,77.69,77.9,1778317.0,69.3949,69.5196,69.1901,69.3771,1778317.0
2022-05-10 11:00:00,77.89,77.97,77.26,77.33,1259009.0,69.3682,69.4395,68.8072,68.8695,1259009.0
2022-05-10 11:10:00,77.32,77.46,76.81,77.12,1147712.0,68.8606,68.9853,68.4064,68.6825,1147712.0
2022-05-10 11:20:00,77.12,77.17,76.44,76.75,1798500.0,68.6825,68.727,68.0769,68.353,1798500.0
2022-05-10 11:30:00,76.74,76.82,76.3,76.81,2033658.0,68.3441,68.4153,67.9522,68.4064,2033658.0
2022-05-10 11:40:00,76.82,76.92,76.28,76.31,1189329.0,68.4153,68.5044,67.9344,67.9611,1189329.0
2022-05-10 11:50:00,76.31,76.31,75.8,76.26,1500278.0,67.9611,67.9611,67.5069,67.9166,1500278.0
2022-05-10 12:00:00,76.25,76.38,75.76,75.81,1339499.0,67.9077,68.0234,67.4713,67.5158,1339499.0
2022-05-10 12:10:00,75.81,76.18,75.65,75.72,1558572.0,67.5158,67.8453,67.3733,67.4356,1558572.0
2022-05-10 12:20:00,75.71,75.84,75.54,75.71,989019.0,67.4267,67.5425,67.2753,67.4267,989019.0
2022-05-10 12:30:00,75.7,75.8,75.26,75.56,1343901.0,67.4178,67.5069,67.026,67.2932,1343901.0
2022-05-10 12:40:00,75.55,76.04,75.53,75.83,951999.0,67.2842,67.7206,67.2664,67.5336,951999.0
2022-05-10 12:50:00,75.82,75.88,75.46,75.49,780084.0,67.5247,67.5781,67.2041,67.2308,780084.0
2022-05-10 13:00:00,75.49,75.84,75.36,75.74,1066366.0,67.2308,67.5425,67.115,67.4535,1066366.0
2022-05-10 13:10:00,75.74,75.75,75.18,75.22,816440.0,67.4535,67.4624,66.9547,66.9904,816440.0
2022-05-10 13:20:00,75.23,75.63,75.13,75.63,936810.0,66.9993,67.3555,66.9102,67.3555,936810.0
2022-05-10 13:30:00,75.63,76.28,75.61,76.12,1054017.0,67.3555,67.9344,67.3377,67.7919,1054017.0
2022-05-10 13:40:00,76.13,76.42,76.09,76.33,1023550.0,67.8008,68.0591,67.7652,67.9789,1023550.0
2022-05-10 13:50:00,76.33,76.54,76.15,76.54,1263266.0,67.9789,68.1659,67.8186,68.1659,1263266.0
2022-05-10 14:00:00,76.55,76.57,76.18,76.26,1055742.0,68.1748,68.1927,67.8453,67.9166,1055742.0
2022-05-10 14:10:00,76.26,76.6,76.03,76.34,1150564.0,67.9166,68.2194,67.7117,67.9878,1150564.0
2022-05-10 14:20:00,76.34,76.48,76.04,76.15,820355.0,67.9878,68.1125,67.7206,67.8186,820355.0
2022-05-10 14:30:00,76.15,76.49,76.13,76.35,626834.0,67.8186,68.1214,67.8008,67.9967,626834.0
2022-05-10 14:40:00,76.34,76.73,76.18,76.51,886585.0,67.9878,68.3351,67.8453,68.1392,886585.0
2022-05-10 14:50:00,76.51,76.7,76.33,76.65,887362.0,68.1392,68.3084,67.9789,68.2639,887362.0
2022-05-10 15:00:00,76.66,77.05,76.55,76.9,937895.0,68.2728,68.6201,68.1748,68.4865,937895.0
2022-05-10 15:10:00,76.9,77.02,76.74,76.94,908394.0,68.4865,68.5934,68.3441,68.5222,908394.0
2022-05-10 15:20:00,76.94,76.96,76.48,76.6,825076.0,68.5222,68.54,68.1125,68.2194,825076.0
2022-05-10 15:30:00,76.6,76.6,76.21,76.31,1237420.0,68.2194,68.2194,67.872,67.9611,1237420.0
2022-05-10 15:40:00,76.31,76.62,76.2,76.53,1705628.0,67.9611,68.2372,67.8631,68.157,1705628.0
2022-05-10 15:50:00,76.53,76.78,76.4,76.75,1827204.0,68.157,68.3797,68.0412,68.353,1827204.0
2022-05-11 09:30:00,78.03,78.62,77.7,78.45,2615677.0,69.4929,70.0184,69.199,69.867,2615677.0
2022-05-11 09:40:00,78.45,79.57,78.32,79.34,2129297.0,69.867,70.8644,69.7512,70.6596,2129297.0
2022-05-11 09:50:00,79.35,79.38,78.87,79.2,1434730.0,70.6685,70.6952,70.241,70.5349,1434730.0
2022-05-11 10:00:00,79.21,79.42,79.0,79.06,1356034.0,70.5438,70.7308,70.3568,70.4102,1356034.0
2022-05-11 10:10:00,79.07,79.46,78.85,79.4,1104485.0,70.4191,70.7665,70.2232,70.713,1104485.0
2022-05-11 10:20:00,79.4,79.68,79.32,79.44,1430184.0,70.713,70.9624,70.6418,70.7487,1430184.0
2022-05-11 10:30:00,79.45,79.78,79.24,79.77,1309060.0,70.7576,71.0515,70.5705,71.0425,1309060.0
2022-05-11 10:40:00,79.77,80.0,79.68,79.84,1266053.0,71.0425,71.2474,70.9624,71.1049,1266053.0
2022-05-11 10:50:00,79.83,79.84,79.49,79.66,1200833.0,71.096,71.1049,70.7932,70.9446,1200833.0
2022-05-11 11:00:00,79.66,79.71,79.32,79.43,1009907.0,70.9446,70.9891,70.6418,70.7397,1009907.0
2022-05-11 11:10:00,79.42,79.68,79.16,79.36,770403.0,70.7308,70.9624,70.4993,70.6774,770403.0
2022-05-11 11:20:00,79.35,79.89,79.32,79.87,843815.0,70.6685,71.1494,70.6418,71.1316,843815.0
2022-05-11 11:30:00,79.87,80.33,79.81,80.14,1511777.0,71.1316,71.5413,71.0782,71.3721,1511777.0
2022-05-11 11:40:00,80.14,80.27,79.85,79.89,913370.0,71.3721,71.4878,71.1138,71.1494,913370.0
2022-05-11 11:50:00,79.88,79.93,79.56,79.75,701993.0,71.1405,71.185,70.8555,71.0247,701993.0
2022-05-11 12:00:00,79.76,79.82,79.57,79.63,648352.0,71.0336,71.0871,70.8644,70.9179,648352.0
2022-05-11 12:10:00,79.63,79.63,79.24,79.25,587694.0,70.9179,70.9179,70.5705,70.5794,587694.0
2022-05-11 12:20:00,79.25,79.78,79.1,79.14,1017133.0,70.5794,71.0515,70.4458,70.4815,1017133.0
2022-05-11 12:30:00,79.14,79.18,78.94,79.03,1104686.0,70.4815,70.5171,70.3034,70.3835,1104686.0
2022-05-11 12:40:00,79.03,79.23,78.75,79.08,995109.0,70.3835,70.5616,70.1341,70.428,995109.0
2022-05-11 12:50:00,79.08,79.09,78.62,78.66,797966.0,70.428,70.4369,70.0184,70.054,797966.0
2022-05-11 13:00:00,78.65,78.73,78.29,78.35,784203.0,70.0451,70.1163,69.7245,69.7779,784203.0
2022-05-11 13:10:00,78.34,78.69,78.29,78.51,673042.0,69.769,70.0807,69.7245,69.9204,673042.0
2022-05-11 13:20:00,78.52,78.61,78.24,78.24,903556.0,69.9293,70.0095,69.6799,69.6799,903556.0
2022-05-11 13:30:00,78.24,78.44,78.08,78.09,1030353.0,69.6799,69.8581,69.5374,69.5464,1030353.0
2022-05-11 13:40:00,78.08,78.17,77.8,78.01,1410350.0,69.5374,69.6176,69.2881,69.4751,1410350.0
2022-05-11 13:50:00,78.01,78.15,77.8,77.9,956988.0,69.4751,69.5998,69.2881,69.3771,956988.0
2022-05-11 14:00:00,77.9,78.39,77.89,78.04,1518596.0,69.3771,69.8135,69.3682,69.5018,1518596.0
2022-05-11 14:10:00,78.03,78.24,77.92,78.13,1091522.0,69.4929,69.6799,69.3949,69.582,1091522.0
2022-05-11 14:20:00,78.14,78.81,78.0,78.55,1307937.0,69.5909,70.1876,69.4662,69.956,1307937.0
2022-05-11 14:30:00,78.55,79.0,78.29,78.96,810639.0,69.956,70.3568,69.7245,70.3212,810639.0
2022-05-11 14:40:00,78.97,79.04,78.7,78.77,869991.0,70.3301,70.3924,70.0896,70.152,869991.0
2022-05-11 14:50:00,78.78,78.82,78.53,78.62,772993.0,70.1609,70.1965,69.9382,70.0184,772993.0
2022-05-11 15:00:00,78.61,78.66,78.33,78.54,883336.0,70.0095,70.054,69.7601,69.9471,883336.0
2022-05-11 15:10:00,78.53,78.91,78.4,78.79,1502024.0,69.9382,70.2766,69.8224,70.1698,1502024.0
2022-05-11 15:20:00,78.8,78.82,78.52,78.63,956178.0,70.1787,70.1965,69.9293,70.0273,956178.0
2022-05-11 15:30:00,78.63,78.79,78.26,78.31,1162670.0,70.0273,70.1698,69.6978,69.7423,1162670.0
2022-05-11 15:40:00,78.3,78.33,77.77,77.8,1700634.0,69.7334,69.7601,69.2614,69.2881,1700634.0
2022-05-11 15:50:00,77.79,77.89,77.65,77.83,2239401.0,69.2792,69.3682,69.1545,69.3148,2239401.0
2022-05-12 09:30:00,77.75,77.95,76.37,76.61,1822669.0,69.2435,69.4217,68.0145,68.2283,1822669.0
2022-05-12 09:40:00,76.61,77.3,76.46,76.86,1467557.0,68.2283,68.8428,68.0947,68.4509,1467557.0
2022-05-12 09:50:00,76.87,76.99,76.15,76.36,1714350.0,68.4598,68.5667,67.8186,68.0056,1714350.0
2022-05-12 10:00:00,76.35,76.39,75.67,76.02,1521041.0,67.9967,68.0323,67.3911,67.7028,1521041.0
2022-05-12 10:10:00,76.01,76.64,75.92,76.6,1311574.0,67.6939,68.255,67.6138,68.2194,1311574.0
2022-05-12 10:20:00,76.59,76.93,76.5,76.62,1092834.0,68.2105,68.5133,68.1303,68.2372,1092834.0
2022-05-12 10:30:00,76.62,76.84,76.32,76.76,965252.0,68.2372,68.4331,67.97,68.3619,965252.0
2022-05-12 10:40:00,76.76,77.24,76.5,77.17,1005695.0,68.3619,68.7893,68.1303,68.727,1005695.0
2022-05-12 10:50:00,77.17,77.5,77.1,77.3,1054323.0,68.727,69.0209,68.6647,68.8428,1054323.0
2022-05-12 11:00:00,77.29,78.02,76.98,78.01,807935.0,68.8339,69.484,68.5578,69.4751,807935.0
2022-05-12 11:10:00,78.01,78.06,77.45,77.7,838928.0,69.4751,69.5196,68.9764,69.199,838928.0
2022-05-12 11:20:00,77.7,77.74,77.39,77.5,958222.0,69.199,69.2346,68.9229,69.0209,958222.0
2022-05-12 11:30:00,77.5,77.57,76.97,77.2,930796.0,69.0209,69.0832,68.5489,68.7537,930796.0
2022-05-12 11:40:00,77.2,77.24,76.78,76.82,742857.0,68.7537,68.7893,68.3797,68.4153,742857.0
2022-05-12 11:50:00,76.81,76.94,76.66,76.84,588469.0,68.4064,68.5222,68.2728,68.4331,588469.0
2022-05-12 12:00:00,76.83,77.0,76.78,76.9,503629.0,68.4242,68.5756,68.3797,68.4865,503629.0
2022-05-12 12:10:00,76.89,77.08,76.7,77.05,603113.0,68.4776,68.6469,68.3084,68.6201,603113.0
2022-05-12 12:20:00,77.06,77.67,76.95,77.55,507462.0,68.629,69.1723,68.5311,69.0654,507462.0
2022-05-12 12:30:00,77.55,77.79,77.43,77.44,727949.0,69.0654,69.2792,68.9586,68.9675,727949.0
2022-05-12 12:40:00,77.45,77.79,77.17,77.45,581065.0,68.9764,69.2792,68.727,68.9764,581065.0
2022-05-12 12:50:00,77.45,77.52,77.25,77.32,468074.0,68.9764,69.0387,68.7983,68.8606,468074.0
2022-05-12 13:00:00,77.31,77.38,76.86,76.98,825196.0,68.8517,68.914,68.4509,68.5578,825196.0
2022-05-12 13:10:00,76.97,77.36,76.92,77.07,327117.0,68.5489,68.8962,68.5044,68.6379,327117.0
2022-05-12 13:20:00,77.08,77.24,76.97,77.13,646946.0,68.6469,68.7893,68.5489,68.6914,646946.0
2022-05-12 13:30:00,77.12,77.23,76.77,76.85,729953.0,68.6825,68.7804,68.3708,68.442,729953.0
2022-05-12 13:40:00,76.85,77.03,76.68,76.68,502365.0,68.442,68.6023,68.2906,68.2906,502365.0
2022-05-12 13:50:00,76.68,77.15,76.65,76.92,483380.0,68.2906,68.7092,68.2639,68.5044,483380.0
2022-05-12 14:00:00,76.91,77.0,76.59,76.61,1408930.0,68.4955,68.5756,68.2105,68.2283,1408930.0
2022-05-12 14:10:00,76.61,76.78,76.56,76.69,489890.0,68.2283,68.3797,68.1837,68.2995,489890.0
2022-05-12 14:20:00,76.7,76.87,76.48,76.82,804793.0,68.3084,68.4598,68.1125,68.4153,804793.0
2022-05-12 14:30:00,76.82,76.96,76.5,76.51,934436.0,68.4153,68.54,68.1303,68.1392,934436.0
2022-05-12 14:40:00,76.51,76.89,76.46,76.76,867781.0,68.1392,68.4776,68.0947,68.3619,867781.0
2022-05-12 14:50:00,76.75,76.92,76.64,76.74,441466.0,68.353,68.5044,68.255,68.3441,441466.0
2022-05-12 15:00:00,76.74,76.9,76.56,76.71,1012469.0,68.3441,68.4865,68.1837,68.3173,1012469.0
2022-05-12 15:10:00,76.71,77.03,76.5,76.98,1061198.0,68.3173,68.6023,68.1303,68.5578,1061198.0
2022-05-12 15:20:00,76.99,77.43,76.94,76.97,1290675.0,68.5667,68.9586,68.5222,68.5489,1290675.0
2022-05-12 15:30:00,76.96,77.37,76.95,77.35,1592530.0,68.54,68.9051,68.5311,68.8873,1592530.0
2022-05-12 15:40:00,77.36,77.76,77.27,77.58,2114876.0,68.8962,69.2525,68.8161,69.0921,2114876.0
2022-05-12 15:50:00,77.59,78.15,77.59,78.13,3126388.0,69.1011,69.5998,69.1011,69.582,3126388.0
2022-05-13 09:30:00,79.27,80.35,79.24,80.01,1524186.0,70.5972,71.5591,70.5705,71.2563,1524186.0
2022-05-13 09:40:00,80.0,80.2,79.13,79.33,1175620.0,71.2474,71.4255,70.4726,70.6507,1175620.0
2022-05-13 09:50:00,79.33,79.85,79.32,79.77,947193.0,70.6507,71.1138,70.6418,71.0425,947193.0
2022-05-13 10:00:00,79.77,80.23,79.61,80.15,703923.0,71.0425,71.4522,70.9001,71.381,703923.0
2022-05-13 10:10:00,80.17,80.31,79.92,79.95,929729.0,71.3988,71.5235,71.1761,71.2029,929729.0
2022-05-13 10:20:00,79.96,80.38,79.96,80.29,476289.0,71.2118,71.5858,71.2118,71.5057,476289.0
2022-05-13 10:30:00,80.3,80.48,80.19,80.32,448213.0,71.5146,71.6749,71.4166,71.5324,448213.0
2022-05-13 10:40:00,80.31,80.35,79.83,80.14,526373.0,71.5235,71.5591,71.096,71.3721,526373.0
2022-05-13 10:50:00,80.14,80.58,80.08,80.5,573634.0,71.3721,71.7639,71.3186,71.6927,573634.0
2022-05-13 11:00:00,80.51,80.67,80.44,80.49,522288.0,71.7016,71.8441,71.6392,71.6838,522288.0
2022-05-13 11:10:00,80.49,80.63,80.39,80.46,507726.0,71.6838,71.8085,71.5947,71.6571,507726.0
2022-05-13 11:20:00,80.46,80.63,80.43,80.56,474707.0,71.6571,71.8085,71.6303,71.7461,474707.0
2022-05-13 11:30:00,80.57,80.74,80.48,80.66,396370.0,71.755,71.9064,71.6749,71.8352,396370.0
2022-05-13 11:40:00,80.65,80.66,80.4,80.54,388474.0,71.8263,71.8352,71.6036,71.7283,388474.0
2022-05-13 11:50:00,80.54,80.76,80.54,80.73,312515.0,71.7283,71.9242,71.7283,71.8975,312515.0
2022-05-13 12:00:00,80.74,81.0,80.68,80.98,602140.0,71.9064,72.138,71.853,72.1202,602140.0
2022-05-13 12:10:00,80.98,81.09,80.93,80.93,405841.0,72.1202,72.2181,72.0756,72.0756,405841.0
2022-05-13 12:20:00,80.93,80.95,80.6,80.76,651471.0,72.0756,72.0934,71.7817,71.9242,651471.0
2022-05-13 12:30:00,80.77,81.07,80.76,80.97,723904.0,71.9331,72.2003,71.9242,72.1113,723904.0
2022-05-13 12:40:00,80.97,81.01,80.67,80.69,522952.0,72.1113,72.1469,71.8441,71.8619,522952.0
2022-05-13 12:50:00,80.68,81.01,80.5,81.01,770509.0,71.853,72.1469,71.6927,72.1469,770509.0
2022-05-13 13:00:00,81.01,81.1,80.75,80.86,425347.0,72.1469,72.227,71.9153,72.0133,425347.0
2022-05-13 13:10:00,80.85,80.91,80.56,80.61,357789.0,72.0044,72.0578,71.7461,71.7906,357789.0
2022-05-13 13:20:00,80.61,80.89,80.51,80.77,338121.0,71.7906,72.04,71.7016,71.9331,338121.0
2022-05-13 13:30:00,80.78,80.91,80.7,80.72,380236.0,71.942,72.0578,71.8708,71.8886,380236.0
2022-05-13 13:40:00,80.72,80.73,80.36,80.55,497845.0,71.8886,71.8975,71.568,71.7372,497845.0
2022-05-13 13:50:00,80.55,80.61,80.21,80.25,509034.0,71.7372,71.7906,71.4344,71.47,509034.0
2022-05-13 14:00:00,80.24,80.3,79.88,80.25,716109.0,71.4611,71.5146,71.1405,71.47,716109.0
2022-05-13 14:10:00,80.26,80.4,80.13,80.4,405800.0,71.4789,71.6036,71.3632,71.6036,405800.0
2022-05-13 14:20:00,80.39,80.41,80.04,80.21,301383.0,71.5947,71.6125,71.283,71.4344,301383.0
2022-05-13 14:30:00,80.2,80.47,80.17,80.3,593436.0,71.4255,71.666,71.3988,71.5146,593436.0
2022-05-13 14:40:00,80.31,80.56,80.24,80.4,598424.0,71.5235,71.7461,71.4611,71.6036,598424.0
2022-05-13 14:50:00,80.4,80.85,80.37,80.84,415534.0,71.6036,72.0044,71.5769,71.9955,415534.0
2022-05-13 15:00:00,80.85,80.88,80.69,80.84,493100.0,72.0044,72.0311,71.8619,71.9955,493100.0
2022-05-13 15:10:00,80.84,80.89,80.74,80.79,525994.0,71.9955,72.04,71.9064,71.9509,525994.0
2022-05-13 15:20:00,80.79,80.9,80.68,80.88,592852.0,71.9509,72.0489,71.853,72.0311,592852.0
2022-05-13 15:30:00,80.88,80.89,80.39,80.64,1388797.0,72.0311,72.04,71.5947,71.8174,1388797.0
2022-05-13 15:40:00,80.64,80.87,80.61,80.76,1347530.0,71.8174,72.0222,71.7906,71.9242,1347530.0
2022-05-13 15:50:00,80.77,80.84,80.51,80.77,2472271.0,71.9331,71.9955,71.7016,71.9331,2472271.0
2022-05-16 09:30:00,81.07,82.36,81.02,82.32,1375328.0,72.2003,73.3492,72.1558,73.3136,1375328.0
2022-05-16 09:40:00,82.32,82.8,81.98,82.06,962217.0,73.3136,73.741,73.0108,73.082,962217.0
2022-05-16 09:50:00,82.06,82.92,81.86,82.69,878817.0,73.082,73.8479,72.9039,73.6431,878817.0
2022-05-16 10:00:00,82.68,82.74,82.21,82.61,650174.0,73.6342,73.6876,73.2156,73.5718,650174.0
2022-05-16 10:10:00,82.6,82.88,82.52,82.79,549951.0,73.5629,73.8123,73.4917,73.7321,549951.0
2022-05-16 10:20:00,82.8,82.9,82.62,82.83,554089.0,73.741,73.8301,73.5807,73.7678,554089.0
2022-05-16 10:30:00,82.83,82.88,82.3,82.66,767449.0,73.7678,73.8123,73.2957,73.6164,767449.0
2022-05-16 10:40:00,82.65,82.71,82.26,82.27,593655.0,73.6075,73.6609,73.2601,73.269,593655.0
2022-05-16 10:50:00,82.26,82.65,82.26,82.65,493953.0,73.2601,73.6075,73.2601,73.6075,493953.0
2022-05-16 11:00:00,82.64,82.74,82.37,82.65,678715.0,73.5985,73.6876,73.3581,73.6075,678715.0
2022-05-16 11:10:00,82.63,82.68,82.42,82.59,570309.0,73.5896,73.6342,73.4026,73.554,570309.0
2022-05-16 11:20:00,82.58,82.6,82.33,82.44,494355.0,73.5451,73.5629,73.3225,73.4204,494355.0
2022-05-16 11:30:00,82.43,82.57,82.17,82.5,712306.0,73.4115,73.5362,73.18,73.4739,712306.0
2022-05-16 11:40:00,82.52,82.82,82.39,82.8,385361.0,73.4917,73.7589,73.3759,73.741,385361.0
2022-05-16 11:50:00,82.82,82.92,82.69,82.91,532434.0,73.7589,73.8479,73.6431,73.839,532434.0
2022-05-16 12:00:00,82.92,83.05,82.71,82.8,567798.0,73.8479,73.9637,73.6609,73.741,567798.0
2022-05-16 12:10:00,82.8,82.89,82.59,82.66,582617.0,73.741,73.8212,73.554,73.6164,582617.0
2022-05-16 12:20:00,82.65,82.91,82.62,82.9,333315.0,73.6075,73.839,73.5807,73.8301,333315.0
2022-05-16 12:30:00,82.9,83.07,82.83,82.86,605737.0,73.8301,73.9815,73.7678,73.7945,605737.0
2022-05-16 12:40:00,82.86,83.1,82.8,83.09,469698.0,73.7945,74.0082,73.741,73.9993,469698.0
2022-05-16 12:50:00,83.09,83.15,82.95,83.15,464133.0,73.9993,74.0527,73.8746,74.0527,464133.0
2022-05-16 13:00:00,83.14,83.34,83.12,83.34,348887.0,74.0438,74.222,74.026,74.222,348887.0
2022-05-16 13:10:00,83.34,83.5,83.22,83.25,407089.0,74.222,74.3645,74.1151,74.1418,407089.0
2022-05-16 13:20:00,83.25,83.58,83.2,83.54,383715.0,74.1418,74.4357,74.0973,74.4001,383715.0
2022-05-16 13:30:00,83.54,83.6,83.42,83.45,421013.0,74.4001,74.4535,74.2932,74.3199,421013.0
2022-05-16 13:40:00,83.45,83.55,83.29,83.36,1072851.0,74.3199,74.409,74.1774,74.2398,1072851.0
2022-05-16 13:50:00,83.36,83.52,83.36,83.42,826132.0,74.2398,74.3823,74.2398,74.2932,826132.0
2022-05-16 14:00:00,83.42,83.67,83.33,83.64,444111.0,74.2932,74.5159,74.2131,74.4891,444111.0
2022-05-16 14:10:00,83.64,83.73,83.56,83.65,493509.0,74.4891,74.5693,74.4179,74.498,493509.0
2022-05-16 14:20:00,83.66,83.76,83.63,83.71,538833.0,74.5069,74.596,74.4802,74.5515,538833.0
2022-05-16 14:30:00,83.72,83.74,83.42,83.47,562221.0,74.5604,74.5782,74.2932,74.3377,562221.0
2022-05-16 14:40:00,83.47,83.6,83.3,83.36,461454.0,74.3377,74.4535,74.1863,74.2398,461454.0
2022-05-16 14:50:00,83.35,83.6,83.35,83.53,331596.0,74.2309,74.4535,74.2309,74.3912,331596.0
2022-05-16 15:00:00,83.54,83.64,83.45,83.45,416449.0,74.4001,74.4891,74.3199,74.3199,416449.0
2022-05-16 15:10:00,83.42,83.44,83.17,83.22,748891.0,74.2932,74.311,74.0706,74.1151,748891.0
2022-05-16 15:20:00,83.23,83.23,83.01,83.2,741343.0,74.124,74.124,73.9281,74.0973,741343.0
2022-05-16 15:30:00,83.21,83.31,82.98,83.17,911634.0,74.1062,74.1952,73.9013,74.0706,911634.0
2022-05-16 15:40:00,83.17,83.24,82.87,82.89,1058854.0,74.0706,74.1329,73.8034,73.8212,1058854.0
2022-05-16 15:50:00,82.89,83.12,82.77,82.94,1827634.0,73.8212,74.026,73.7143,73.8657,1827634.0
2022-05-17 09:30:00,83.94,84.13,83.21,83.5,1713448.0,74.7563,74.9255,74.1062,74.3645,1713448.0
2022-05-17 09:40:00,83.51,83.7,83.14,83.14,880419.0,74.3734,74.5426,74.0438,74.0438,880419.0
2022-05-17 09:50:00,83.13,84.1,83.12,84.06,989556.0,74.0349,74.8988,74.026,74.8632,989556.0
2022-05-17 10:00:00,84.06,84.23,83.83,83.84,955294.0,74.8632,75.0146,74.6584,74.6673,955294.0
2022-05-17 10:10:00,83.83,84.25,83.75,84.24,891689.0,74.6584,75.0324,74.5871,75.0235,891689.0
2022-05-17 10:20:00,84.24,84.26,83.67,83.72,541505.0,75.0235,75.0413,74.5159,74.5604,541505.0
2022-05-17 10:30:00,83.72,83.94,83.65,83.81,529056.0,74.5604,74.7563,74.498,74.6405,529056.0
2022-05-17 10:40:00,83.81,83.81,83.5,83.69,990494.0,74.6405,74.6405,74.3645,74.5337,990494.0
2022-05-17 10:50:00,83.69,83.9,83.56,83.89,571039.0,74.5337,74.7207,74.4179,74.7118,571039.0
2022-05-17 11:00:00,83.89,84.09,83.81,84.06,485458.0,74.7118,74.8899,74.6405,74.8632,485458.0
2022-05-17 11:10:00,84.06,84.12,83.85,83.98,472865.0,74.8632,74.9166,74.6762,74.7919,472865.0
2022-05-17 11:20:00,83.97,84.09,83.86,84.05,537740.0,74.783,74.8899,74.6851,74.8543,537740.0
2022-05-17 11:30:00,84.05,84.09,83.77,83.78,427658.0,74.8543,74.8899,74.6049,74.6138,427658.0
2022-05-17 11:40:00,83.78,83.8,83.41,83.49,509406.0,74.6138,74.6316,74.2843,74.3555,509406.0
2022-05-17 11:50:00,83.5,83.7,83.44,83.67,466175.0,74.3645,74.5426,74.311,74.5159,466175.0
2022-05-17 12:00:00,83.66,83.85,83.56,83.57,373937.0,74.5069,74.6762,74.4179,74.4268,373937.0
2022-05-17 12:10:00,83.58,83.9,83.5,83.87,630462.0,74.4357,74.7207,74.3645,74.694,630462.0
2022-05-17 12:20:00,83.87,84.0,83.83,83.88,390160.0,74.694,74.8098,74.6584,74.7029,390160.0
2022-05-17 12:30:00,83.89,84.01,83.82,84.0,296498.0,74.7118,74.8187,74.6494,74.8098,296498.0
2022-05-17 12:40:00,84.01,84.38,83.98,84.23,807556.0,74.8187,75.1482,74.7919,75.0146,807556.0
2022-05-17 12:50:00,84.23,84.26,84.11,84.17,256934.0,75.0146,75.0413,74.9077,74.9612,256934.0
2022-05-17 13:00:00,84.16,84.2,84.01,84.1,295886.0,74.9522,74.9879,74.8187,74.8988,295886.0
2022-05-17 13:10:00,84.11,84.22,84.08,84.11,272330.0,74.9077,75.0057,74.881,74.9077,272330.0
2022-05-17 13:20:00,84.12,84.14,83.84,83.88,305531.0,74.9166,74.9344,74.6673,74.7029,305531.0
2022-05-17 13:30:00,83.88,84.15,83.87,84.13,256072.0,74.7029,74.9433,74.694,74.9255,256072.0
2022-05-17 13:40:00,84.13,84.27,84.08,84.26,369514.0,74.9255,75.0502,74.881,75.0413,369514.0
2022-05-17 13:50:00,84.26,84.29,83.98,84.01,349191.0,75.0413,75.068,74.7919,74.8187,349191.0
2022-05-17 14:00:00,84.01,84.26,83.9,84.24,594557.0,74.8187,75.0413,74.7207,75.0235,594557.0
2022-05-17 14:10:00,84.23,84.24,83.57,83.65,1052188.0,75.0146,75.0235,74.4268,74.498,1052188.0
2022-05-17 14:20:00,83.64,83.64,83.26,83.44,1259505.0,74.4891,74.4891,74.1507,74.311,1259505.0
2022-05-17 14:30:00,83.44,83.59,83.16,83.46,847474.0,74.311,74.4446,74.0617,74.3288,847474.0
2022-05-17 14:40:00,83.45,83.85,83.38,83.78,763554.0,74.3199,74.6762,74.2576,74.6138,763554.0
2022-05-17 14:50:00,83.78,83.84,83.56,83.64,409026.0,74.6138,74.6673,74.4179,74.4891,409026.0
2022-05-17 15:00:00,83.64,83.96,83.62,83.91,658749.0,74.4891,74.7741,74.4713,74.7296,658749.0
2022-05-17 15:10:00,83.91,83.91,83.76,83.82,439271.0,74.7296,74.7296,74.596,74.6494,439271.0
2022-05-17 15:20:00,83.82,83.92,83.77,83.84,575252.0,74.6494,74.7385,74.6049,74.6673,575252.0
2022-05-17 15:30:00,83.83,83.9,83.69,83.73,763433.0,74.6584,74.7207,74.5337,74.5693,763433.0
2022-05-17 15:40:00,83.73,83.87,83.63,83.68,1080194.0,74.5693,74.694,74.4802,74.5248,1080194.0
2022-05-17 15:50:00,83.68,83.9,83.66,83.89,1081948.0,74.5248,74.7207,74.5069,74.7118,1081948.0
2022-05-18 09:30:00,84.47,84.57,83.55,83.58,1528052.0,75.2283,75.3174,74.409,74.4357,1528052.0
2022-05-18 09:40:00,83.57,84.11,83.45,84.02,1183256.0,74.4268,74.9077,74.3199,74.8276,1183256.0
2022-05-18 09:50:00,84.04,84.07,83.53,83.6,784412.0,74.8454,74.8721,74.3912,74.4535,784412.0
2022-05-18 10:00:00,83.59,83.86,83.57,83.68,725932.0,74.4446,74.6851,74.4268,74.5248,725932.0
2022-05-18 10:10:00,83.67,83.79,83.52,83.67,527665.0,74.5159,74.6227,74.3823,74.5159,527665.0
2022-05-18 10:20:00,83.66,83.81,83.3,83.37,746929.0,74.5069,74.6405,74.1863,74.2487,746929.0
2022-05-18 10:30:00,83.37,83.64,83.09,83.37,972609.0,74.2487,74.4891,73.9993,74.2487,972609.0
2022-05-18 10:40:00,83.37,83.6,83.28,83.48,899247.0,74.2487,74.4535,74.1685,74.3466,899247.0
2022-05-18 10:50:00,83.49,83.5,83.15,83.3,710890.0,74.3555,74.3645,74.0527,74.1863,710890.0
2022-05-18 11:00:00,83.3,83.32,82.77,82.8,673993.0,74.1863,74.2041,73.7143,73.741,673993.0
2022-05-18 11:10:00,82.8,82.8,82.21,82.24,607276.0,73.741,73.741,73.2156,73.2423,607276.0
2022-05-18 11:20:00,82.23,82.24,81.85,82.01,671252.0,73.2334,73.2423,72.895,73.0375,671252.0
2022-05-18 11:30:00,82.01,82.3,81.93,82.22,699304.0,73.0375,73.2957,72.9662,73.2245,699304.0
2022-05-18 11:40:00,82.22,82.37,81.93,82.04,665489.0,73.2245,73.3581,72.9662,73.0642,665489.0
2022-05-18 11:50:00,82.04,82.14,81.88,82.05,542149.0,73.0642,73.1532,72.9217,73.0731,542149.0
2022-05-18 12:00:00,82.06,82.09,81.64,81.75,777228.0,73.082,73.1087,72.708,72.8059,777228.0
2022-05-18 12:10:00,81.74,82.31,81.65,82.1,1001385.0,72.797,73.3047,72.7169,73.1176,1001385.0
2022-05-18 12:20:00,82.11,82.13,81.64,81.73,793004.0,73.1265,73.1443,72.708,72.7881,793004.0
2022-05-18 12:30:00,81.72,82.07,81.62,82.01,559790.0,72.7792,73.0909,72.6901,73.0375,559790.0
2022-05-18 12:40:00,82.02,82.18,81.9,82.18,454201.0,73.0464,73.1889,72.9395,73.1889,454201.0
2022-05-18 12:50:00,82.18,82.41,82.18,82.28,510838.0,73.1889,73.3937,73.1889,73.2779,510838.0
2022-05-18 13:00:00,82.27,82.29,81.74,81.77,524568.0,73.269,73.2868,72.797,72.8237,524568.0
2022-05-18 13:10:00,81.77,81.78,81.47,81.47,602884.0,72.8237,72.8326,72.5566,72.5566,602884.0
2022-05-18 13:20:00,81.47,81.75,81.46,81.74,528527.0,72.5566,72.8059,72.5476,72.797,528527.0
2022-05-18 13:30:00,81.73,81.96,81.73,81.88,461850.0,72.7881,72.9929,72.7881,72.9217,461850.0
2022-05-18 13:40:00,81.88,81.89,81.28,81.33,537812.0,72.9217,72.9306,72.3873,72.4319,537812.0
2022-05-18 13:50:00,81.34,81.57,81.31,81.51,689437.0,72.4408,72.6456,72.4141,72.5922,689437.0
2022-05-18 14:00:00,81.52,81.64,81.37,81.49,500826.0,72.6011,72.708,72.4675,72.5744,500826.0
2022-05-18 14:10:00,81.5,81.56,81.17,81.44,584549.0,72.5833,72.6367,72.2894,72.5298,584549.0
2022-05-18 14:20:00,81.43,81.63,81.3,81.59,522573.0,72.5209,72.699,72.4052,72.6634,522573.0
2022-05-18 14:30:00,81.58,81.63,81.03,81.07,786648.0,72.6545,72.699,72.1647,72.2003,786648.0
2022-05-18 14:40:00,81.06,81.18,80.73,81.04,759974.0,72.1914,72.2983,71.8975,72.1736,759974.0
2022-05-18 14:50:00,81.04,81.23,80.91,80.97,519297.0,72.1736,72.3428,72.0578,72.1113,519297.0
2022-05-18 15:00:00,80.96,81.23,80.95,81.17,497672.0,72.1024,72.3428,72.0934,72.2894,497672.0
2022-05-18 15:10:00,81.17,81.36,81.14,81.2,579738.0,72.2894,72.4586,72.2627,72.3161,579738.0
2022-05-18 15:20:00,81.19,81.36,80.86,80.92,684252.0,72.3072,72.4586,72.0133,72.0667,684252.0
2022-05-18 15:30:00,80.91,81.47,80.8,81.38,996670.0,72.0578,72.5566,71.9599,72.4764,996670.0
2022-05-18 15:40:00,81.37,81.5,81.23,81.38,1081942.0,72.4675,72.5833,72.3428,72.4764,1081942.0
2022-05-18 15:50:00,81.37,81.79,81.36,81.74,2116257.0,72.4675,72.8415,72.4586,72.797,2116257.0
2022-05-19 09:30:00,79.86,81.47,79.86,81.42,1851073.0,71.1227,72.5566,71.1227,72.512,1851073.0
2022-05-19 09:40:00,81.41,81.66,80.4,80.42,1474795.0,72.5031,72.7258,71.6036,71.6214,1474795.0
2022-05-19 09:50:00,80.42,80.78,80.14,80.33,1341604.0,71.6214,71.942,71.3721,71.5413,1341604.0
2022-05-19 10:00:00,80.32,80.85,80.13,80.23,1176627.0,71.5324,72.0044,71.3632,71.4522,1176627.0
2022-05-19 10:10:00,80.23,80.95,80.13,80.83,1188139.0,71.4522,72.0934,71.3632,71.9866,1188139.0
2022-05-19 10:20:00,80.83,81.08,80.6,80.64,962721.0,71.9866,72.2092,71.7817,71.8174,962721.0
2022-05-19 10:30:00,80.63,80.71,80.24,80.41,848942.0,71.8085,71.8797,71.4611,71.6125,848942.0
2022-05-19 10:40:00,80.4,80.43,79.88,80.0,1319367.0,71.6036,71.6303,71.1405,71.2474,1319367.0
2022-05-19 10:50:00,80.0,80.58,79.92,80.15,1044508.0,71.2474,71.7639,71.1761,71.381,1044508.0
2022-05-19 11:00:00,80.14,80.65,80.08,80.57,705035.0,71.3721,71.8263,71.3186,71.755,705035.0
2022-05-19 11:10:00,80.56,80.9,80.53,80.8,542400.0,71.7461,72.0489,71.7194,71.9599,542400.0
2022-05-19 11:20:00,80.79,81.09,80.67,81.01,636844.0,71.9509,72.2181,71.8441,72.1469,636844.0
2022-05-19 11:30:00,81.01,81.62,81.01,81.54,612871.0,72.1469,72.6901,72.1469,72.6189,612871.0
2022-05-19 11:40:00,81.55,81.84,81.51,81.79,550865.0,72.6278,72.8861,72.5922,72.8415,550865.0
2022-05-19 11:50:00,81.79,81.84,81.46,81.62,507215.0,72.8415,72.8861,72.5476,72.6901,507215.0
2022-05-19 12:00:00,81.63,81.77,81.45,81.73,330955.0,72.699,72.8237,72.5387,72.7881,330955.0
2022-05-19 12:10:00,81.74,82.0,81.74,81.86,294469.0,72.797,73.0286,72.797,72.9039,294469.0
2022-05-19 12:20:00,81.87,81.87,81.55,81.83,615114.0,72.9128,72.9128,72.6278,72.8772,615114.0
2022-05-19 12:30:00,81.84,81.95,81.36,81.39,576108.0,72.8861,72.984,72.4586,72.4853,576108.0
2022-05-19 12:40:00,81.39,81.41,81.15,81.32,390201.0,72.4853,72.5031,72.2716,72.423,390201.0
2022-05-19 12:50:00,81.33,81.54,81.24,81.53,366001.0,72.4319,72.6189,72.3517,72.61,366001.0
2022-05-19 13:00:00,81.53,81.83,81.5,81.78,603045.0,72.61,72.8772,72.5833,72.8326,603045.0
2022-05-19 13:10:00,81.79,81.81,81.29,81.62,566229.0,72.8415,72.8594,72.3962,72.6901,566229.0
2022-05-19 13:20:00,81.61,81.9,81.52,81.68,536849.0,72.6812,72.9395,72.6011,72.7436,536849.0
2022-05-19 13:30:00,81.69,81.97,81.63,81.92,458104.0,72.7525,73.0018,72.699,72.9573,458104.0
2022-05-19 13:40:00,81.92,81.94,81.28,81.35,494608.0,72.9573,72.9751,72.3873,72.4497,494608.0
2022-05-19 13:50:00,81.34,82.23,81.32,82.09,875274.0,72.4408,73.2334,72.423,73.1087,875274.0
2022-05-19 14:00:00,82.1,82.27,81.98,82.14,688223.0,73.1176,73.269,73.0108,73.1532,688223.0
2022-05-19 14:10:00,82.15,82.29,81.99,82.04,520998.0,73.1622,73.2868,73.0197,73.0642,520998.0
2022-05-19 14:20:00,82.05,82.28,81.96,82.18,461201.0,73.0731,73.2779,72.9929,73.1889,461201.0
2022-05-19 14:30:00,82.17,82.38,82.04,82.26,465086.0,73.18,73.367,73.0642,73.2601,465086.0
2022-05-19 14:40:00,82.25,82.53,82.03,82.53,462197.0,73.2512,73.5006,73.0553,73.5006,462197.0
2022-05-19 14:50:00,82.53,82.59,82.28,82.52,660670.0,73.5006,73.554,73.2779,73.4917,660670.0
2022-05-19 15:00:00,82.53,82.79,82.45,82.51,1018117.0,73.5006,73.7321,73.4293,73.4828,1018117.0
2022-05-19 15:10:00,82.5,82.59,82.14,82.21,868577.0,73.4739,73.554,73.1532,73.2156,868577.0
2022-05-19 15:20:00,82.21,82.26,81.68,81.71,799688.0,73.2156,73.2601,72.7436,72.7703,799688.0
2022-05-19 15:30:00,81.7,81.87,81.46,81.59,956806.0,72.7614,72.9128,72.5476,72.6634,956806.0
2022-05-19 15:40:00,81.59,82.09,81.57,81.76,1103084.0,72.6634,73.1087,72.6456,72.8148,1103084.0
2022-05-19 15:50:00,81.77,81.82,81.36,81.41,1974158.0,72.8237,72.8683,72.4586,72.5031,1974158.0
2022-05-20 09:30:00,82.42,83.07,82.16,83.05,1572714.0,73.4026,73.9815,73.1711,73.9637,1572714.0
2022-05-20 09:40:00,83.05,83.06,82.59,82.73,1086469.0,73.9637,73.9726,73.554,73.6787,1086469.0
2022-05-20 09:50:00,82.74,83.3,82.67,83.29,574141.0,73.6876,74.1863,73.6253,74.1774,574141.0
2022-05-20 10:00:00,83.29,83.4,82.64,82.69,621945.0,74.1774,74.2754,73.5985,73.6431,621945.0
2022-05-20 10:10:00,82.7,82.81,82.43,82.51,491358.0,73.652,73.7499,73.4115,73.4828,491358.0
2022-05-20 10:20:00,82.53,82.67,82.17,82.61,533844.0,73.5006,73.6253,73.18,73.5718,533844.0
2022-05-20 10:30:00,82.6,82.85,82.32,82.45,483076.0,73.5629,73.7856,73.3136,73.4293,483076.0
2022-05-20 10:40:00,82.46,82.51,82.06,82.16,380643.0,73.4382,73.4828,73.082,73.1711,380643.0
2022-05-20 10:50:00,82.16,82.19,81.61,81.62,495227.0,73.1711,73.1978,72.6812,72.6901,495227.0
2022-05-20 11:00:00,81.62,81.72,81.33,81.43,471794.0,72.6901,72.7792,72.4319,72.5209,471794.0
2022-05-20 11:10:00,81.42,81.48,81.14,81.22,681906.0,72.512,72.5655,72.2627,72.3339,681906.0
2022-05-20 11:20:00,81.22,81.55,81.14,81.43,453499.0,72.3339,72.6278,72.2627,72.5209,453499.0
2022-05-20 11:30:00,81.41,81.66,81.34,81.4,435006.0,72.5031,72.7258,72.4408,72.4942,435006.0
2022-05-20 11:40:00,81.4,81.71,81.39,81.68,385814.0,72.4942,72.7703,72.4853,72.7436,385814.0
2022-05-20 11:50:00,81.69,81.89,81.55,81.57,375631.0,72.7525,72.9306,72.6278,72.6456,375631.0
2022-05-20 12:00:00,81.57,81.66,81.27,81.27,766709.0,72.6456,72.7258,72.3784,72.3784,766709.0
2022-05-20 12:10:00,81.28,81.62,81.18,81.46,430573.0,72.3873,72.6901,72.2983,72.5476,430573.0
2022-05-20 12:20:00,81.45,81.59,81.31,81.5,435755.0,72.5387,72.6634,72.4141,72.5833,435755.0
2022-05-20 12:30:00,81.5,81.55,81.09,81.18,346280.0,72.5833,72.6278,72.2181,72.2983,346280.0
2022-05-20 12:40:00,81.16,81.19,80.77,81.1,943379.0,72.2805,72.3072,71.9331,72.227,943379.0
2022-05-20 12:50:00,81.12,81.15,80.83,80.98,511797.0,72.2448,72.2716,71.9866,72.1202,511797.0
2022-05-20 13:00:00,80.97,80.99,80.6,80.65,543165.0,72.1113,72.1291,71.7817,71.8263,543165.0
2022-05-20 13:10:00,80.66,80.73,80.33,80.4,737627.0,71.8352,71.8975,71.5413,71.6036,737627.0
2022-05-20 13:20:00,80.4,80.49,80.16,80.16,680388.0,71.6036,71.6838,71.3899,71.3899,680388.0
2022-05-20 13:30:00,80.16,80.75,80.13,80.62,936629.0,71.3899,71.9153,71.3632,71.7995,936629.0
2022-05-20 13:40:00,80.62,80.9,80.49,80.66,555827.0,71.7995,72.0489,71.6838,71.8352,555827.0
2022-05-20 13:50:00,80.65,80.85,80.51,80.76,688344.0,71.8263,72.0044,71.7016,71.9242,688344.0
2022-05-20 14:00:00,80.76,80.82,80.4,80.61,792991.0,71.9242,71.9777,71.6036,71.7906,792991.0
2022-05-20 14:10:00,80.6,80.7,80.31,80.44,568125.0,71.7817,71.8708,71.5235,71.6392,568125.0
2022-05-20 14:20:00,80.43,80.58,80.31,80.54,606120.0,71.6303,71.7639,71.5235,71.7283,606120.0
2022-05-20 14:30:00,80.53,80.64,80.38,80.59,777872.0,71.7194,71.8174,71.5858,71.7728,777872.0
2022-05-20 14:40:00,80.59,80.97,80.56,80.93,673399.0,71.7728,72.1113,71.7461,72.0756,673399.0
2022-05-20 14:50:00,80.93,81.18,80.85,80.87,709225.0,72.0756,72.2983,72.0044,72.0222,709225.0
2022-05-20 15:00:00,80.88,81.01,80.66,80.7,620765.0,72.0311,72.1469,71.8352,71.8708,620765.0
2022-05-20 15:10:00,80.71,80.93,80.64,80.86,1038497.0,71.8797,72.0756,71.8174,72.0133,1038497.0
2022-05-20 15:20:00,80.87,81.18,80.78,81.17,710486.0,72.0222,72.2983,71.942,72.2894,710486.0
2022-05-20 15:30:00,81.17,81.52,80.93,81.42,1286685.0,72.2894,72.6011,72.0756,72.512,1286685.0
2022-05-20 15:40:00,81.42,81.78,81.41,81.75,1447959.0,72.512,72.8326,72.5031,72.8059,1447959.0
2022-05-20 15:50:00,81.75,81.95,81.51,81.78,2161416.0,72.8059,72.984,72.5922,72.8326,2161416.0
2022-05-23 09:30:00,82.74,82.84,82.22,82.34,1350705.0,73.6876,73.7767,73.2245,73.3314,1350705.0
2022-05-23 09:40:00,82.33,83.09,82.22,82.95,801151.0,73.3225,73.9993,73.2245,73.8746,801151.0
2022-05-23 09:50:00,82.95,83.35,82.94,82.97,746374.0,73.8746,74.2309,73.8657,73.8924,746374.0
2022-05-23 10:00:00,82.97,83.25,82.64,83.24,1131667.0,73.8924,74.1418,73.5985,74.1329,1131667.0
2022-05-23 10:10:00,83.24,83.53,83.12,83.52,589606.0,74.1329,74.3912,74.026,74.3823,589606.0
2022-05-23 10:20:00,83.51,83.7,83.29,83.65,822324.0,74.3734,74.5426,74.1774,74.498,822324.0
2022-05-23 10:30:00,83.66,83.83,83.6,83.75,948373.0,74.5069,74.6584,74.4535,74.5871,948373.0
2022-05-23 10:40:00,83.76,83.83,83.53,83.6,659041.0,74.596,74.6584,74.3912,74.4535,659041.0
2022-05-23 10:50:00,83.59,83.66,83.26,83.61,770131.0,74.4446,74.5069,74.1507,74.4624,770131.0
2022-05-23 11:00:00,83.61,83.77,83.42,83.77,666159.0,74.4624,74.6049,74.2932,74.6049,666159.0
2022-05-23 11:10:00,83.77,83.89,83.67,83.77,679248.0,74.6049,74.7118,74.5159,74.6049,679248.0
2022-05-23 11:20:00,83.78,83.98,83.74,83.94,496268.0,74.6138,74.7919,74.5782,74.7563,496268.0
2022-05-23 11:30:00,83.94,84.09,83.86,84.06,509079.0,74.7563,74.8899,74.6851,74.8632,509079.0
2022-05-23 11:40:00,84.05,84.05,83.61,83.67,323151.0,74.8543,74.8543,74.4624,74.5159,323151.0
2022-05-23 11:50:00,83.69,83.78,83.62,83.69,322122.0,74.5337,74.6138,74.4713,74.5337,322122.0
2022-05-23 12:00:00,83.7,83.95,83.66,83.84,363305.0,74.5426,74.7652,74.5069,74.6673,363305.0
2022-05-23 12:10:00,83.83,83.84,83.63,83.73,370407.0,74.6584,74.6673,74.4802,74.5693,370407.0
2022-05-23 12:20:00,83.73,83.89,83.61,83.66,229573.0,74.5693,74.7118,74.4624,74.5069,229573.0
2022-05-23 12:30:00,83.67,83.68,83.52,83.66,409651.0,74.5159,74.5248,74.3823,74.5069,409651.0
2022-05-23 12:40:00,83.65,83.65,83.32,83.34,418542.0,74.498,74.498,74.2041,74.222,418542.0
2022-05-23 12:50:00,83.34,83.36,83.06,83.23,406655.0,74.222,74.2398,73.9726,74.124,406655.0
2022-05-23 13:00:00,83.23,83.25,83.01,83.19,408660.0,74.124,74.1418,73.9281,74.0884,408660.0
2022-05-23 13:10:00,83.19,83.22,82.81,82.89,401732.0,74.0884,74.1151,73.7499,73.8212,401732.0
2022-05-23 13:20:00,82.89,83.1,82.74,83.1,400131.0,73.8212,74.0082,73.6876,74.0082,400131.0
2022-05-23 13:30:00,83.11,83.5,83.07,83.41,407876.0,74.0171,74.3645,73.9815,74.2843,407876.0
2022-05-23 13:40:00,83.41,83.64,83.41,83.59,324016.0,74.2843,74.4891,74.2843,74.4446,324016.0
2022-05-23 13:50:00,83.59,83.72,83.54,83.72,213952.0,74.4446,74.5604,74.4001,74.5604,213952.0
2022-05-23 14:00:00,83.73,83.84,83.6,83.82,973170.0,74.5693,74.6673,74.4535,74.6494,973170.0
2022-05-23 14:10:00,83.82,84.05,83.81,84.05,382473.0,74.6494,74.8543,74.6405,74.8543,382473.0
2022-05-23 14:20:00,84.04,84.17,83.99,84.04,364322.0,74.8454,74.9612,74.8008,74.8454,364322.0
2022-05-23 14:30:00,84.04,84.07,83.92,84.01,268688.0,74.8454,74.8721,74.7385,74.8187,268688.0
2022-05-23 14:40:00,84.02,84.2,83.93,83.98,712723.0,74.8276,74.9879,74.7474,74.7919,712723.0
2022-05-23 14:50:00,83.98,84.13,83.83,83.92,456605.0,74.7919,74.9255,74.6584,74.7385,456605.0
2022-05-23 15:00:00,83.92,84.22,83.92,84.19,438991.0,74.7385,75.0057,74.7385,74.979,438991.0
2022-05-23 15:10:00,84.19,84.21,83.84,83.98,467622.0,74.979,74.9968,74.6673,74.7919,467622.0
2022-05-23 15:20:00,83.98,84.02,83.81,83.96,527830.0,74.7919,74.8276,74.6405,74.7741,527830.0
2022-05-23 15:30:00,83.95,84.13,83.88,83.89,843191.0,74.7652,74.9255,74.7029,74.7118,843191.0
2022-05-23 15:40:00,83.89,83.97,83.71,83.76,877755.0,74.7118,74.783,74.5515,74.596,877755.0
2022-05-23 15:50:00,83.76,83.97,83.69,83.95,1575906.0,74.596,74.783,74.5337,74.7652,1575906.0
2022-05-24 09:30:00,82.96,83.52,82.85,83.34,1455138.0,73.8835,74.3823,73.7856,74.222,1455138.0
2022-05-24 09:40:00,83.33,84.31,83.31,84.0,989380.0,74.2131,75.0858,74.1952,74.8098,989380.0
2022-05-24 09:50:00,84.0,84.24,83.85,84.01,733916.0,74.8098,75.0235,74.6762,74.8187,733916.0
2022-05-24 10:00:00,84.02,84.17,83.56,83.66,890303.0,74.8276,74.9612,74.4179,74.5069,890303.0
2022-05-24 10:10:00,83.65,83.65,83.01,83.13,873026.0,74.498,74.498,73.9281,74.0349,873026.0
2022-05-24 10:20:00,83.13,83.45,83.11,83.44,758213.0,74.0349,74.3199,74.0171,74.311,758213.0
2022-05-24 10:30:00,83.45,83.45,83.03,83.23,816061.0,74.3199,74.3199,73.9459,74.124,816061.0
2022-05-24 10:40:00,83.23,83.23,82.52,82.54,812855.0,74.124,74.124,73.4917,73.5095,812855.0
2022-05-24 10:50:00,82.54,82.99,82.48,82.98,607000.0,73.5095,73.9103,73.4561,73.9013,607000.0
2022-05-24 11:00:00,82.97,83.21,82.88,83.1,504404.0,73.8924,74.1062,73.8123,74.0082,504404.0
2022-05-24 11:10:00,83.1,83.13,82.56,82.58,412999.0,74.0082,74.0349,73.5273,73.5451,412999.0
2022-05-24 11:20:00,82.58,82.68,82.37,82.57,820338.0,73.5451,73.6342,73.3581,73.5362,820338.0
2022-05-24 11:30:00,82.57,82.63,82.36,82.59,376152.0,73.5362,73.5896,73.3492,73.554,376152.0
2022-05-24 11:40:00,82.58,83.3,82.57,83.28,382703.0,73.5451,74.1863,73.5362,74.1685,382703.0
2022-05-24 11:50:00,83.28,83.32,83.0,83.13,319006.0,74.1685,74.2041,73.9192,74.0349,319006.0
2022-05-24 12:00:00,83.13,83.26,83.01,83.25,278906.0,74.0349,74.1507,73.9281,74.1418,278906.0
2022-05-24 12:10:00,83.24,83.49,83.14,83.22,574038.0,74.1329,74.3555,74.0438,74.1151,574038.0
2022-05-24 12:20:00,83.22,83.3,83.09,83.11,300009.0,74.1151,74.1863,73.9993,74.0171,300009.0
2022-05-24 12:30:00,83.12,83.23,82.78,82.89,350699.0,74.026,74.124,73.7232,73.8212,350699.0
2022-05-24 12:40:00,82.89,82.98,82.81,82.95,188071.0,73.8212,73.9013,73.7499,73.8746,188071.0
2022-05-24 12:50:00,82.95,83.32,82.92,83.2,246178.0,73.8746,74.2041,73.8479,74.0973,246178.0
2022-05-24 13:00:00,83.2,83.22,82.99,83.16,169537.0,74.0973,74.1151,73.9103,74.0617,169537.0
2022-05-24 13:10:00,83.16,83.31,83.05,83.22,385826.0,74.0617,74.1952,73.9637,74.1151,385826.0
2022-05-24 13:20:00,83.22,83.31,83.05,83.27,159322.0,74.1151,74.1952,73.9637,74.1596,159322.0
2022-05-24 13:30:00,83.25,83.37,83.12,83.32,191370.0,74.1418,74.2487,74.026,74.2041,191370.0
2022-05-24 13:40:00,83.32,83.48,83.24,83.41,292659.0,74.2041,74.3466,74.1329,74.2843,292659.0
2022-05-24 13:50:00,83.41,83.63,83.32,83.5,285849.0,74.2843,74.4802,74.2041,74.3645,285849.0
2022-05-24 14:00:00,83.51,83.73,83.33,83.64,312831.0,74.3734,74.5693,74.2131,74.4891,312831.0
2022-05-24 14:10:00,83.65,83.88,83.62,83.81,425525.0,74.498,74.7029,74.4713,74.6405,425525.0
2022-05-24 14:20:00,83.8,84.03,83.65,83.98,508331.0,74.6316,74.8365,74.498,74.7919,508331.0
2022-05-24 14:30:00,83.97,84.2,83.92,84.15,474311.0,74.783,74.9879,74.7385,74.9433,474311.0
2022-05-24 14:40:00,84.15,84.18,83.62,83.7,707790.0,74.9433,74.9701,74.4713,74.5426,707790.0
2022-05-24 14:50:00,83.7,83.89,83.53,83.86,674136.0,74.5426,74.7118,74.3912,74.6851,674136.0
2022-05-24 15:00:00,83.85,84.15,83.83,84.06,658465.0,74.6762,74.9433,74.6584,74.8632,658465.0
2022-05-24 15:10:00,84.07,84.21,83.94,84.03,881908.0,74.8721,74.9968,74.7563,74.8365,881908.0
2022-05-24 15:20:00,84.04,84.24,83.85,84.24,963503.0,74.8454,75.0235,74.6762,75.0235,963503.0
2022-05-24 15:30:00,84.23,84.59,84.16,84.53,1439257.0,75.0146,75.3352,74.9522,75.2818,1439257.0
2022-05-24 15:40:00,84.54,84.6,84.34,84.44,834954.0,75.2907,75.3441,75.1126,75.2016,834954.0
2022-05-24 15:50:00,84.45,84.5,84.06,84.29,1452295.0,75.2105,75.255,74.8632,75.068,1452295.0
2022-05-25 09:30:00,84.54,85.32,84.42,85.12,1401665.0,75.2907,75.9853,75.1838,75.8072,1401665.0
2022-05-25 09:40:00,85.13,85.57,85.07,85.39,987327.0,75.8161,76.208,75.7627,76.0477,987327.0
2022-05-25 09:50:00,85.4,85.98,85.4,85.88,744802.0,76.0566,76.5731,76.0566,76.4841,744802.0
2022-05-25 10:00:00,85.87,85.93,85.38,85.7,708031.0,76.4752,76.5286,76.0388,76.3238,708031.0
2022-05-25 10:10:00,85.7,85.92,85.51,85.86,513471.0,76.3238,76.5197,76.1545,76.4663,513471.0
2022-05-25 10:20:00,85.87,85.9,85.61,85.63,445027.0,76.4752,76.5019,76.2436,76.2614,445027.0
2022-05-25 10:30:00,85.63,85.67,85.43,85.44,728182.0,76.2614,76.297,76.0833,76.0922,728182.0
2022-05-25 10:40:00,85.43,85.48,85.07,85.18,756847.0,76.0833,76.1278,75.7627,75.8606,756847.0
2022-05-25 10:50:00,85.18,85.41,85.15,85.39,369240.0,75.8606,76.0655,75.8339,76.0477,369240.0
2022-05-25 11:00:00,85.4,85.47,85.27,85.33,383926.0,76.0566,76.1189,75.9408,75.9942,383926.0
2022-05-25 11:10:00,85.33,85.34,85.01,85.29,1164471.0,75.9942,76.0031,75.7092,75.9586,1164471.0
2022-05-25 11:20:00,85.28,85.3,85.08,85.26,391789.0,75.9497,75.9675,75.7716,75.9319,391789.0
2022-05-25 11:30:00,85.27,85.34,84.86,84.97,507776.0,75.9408,76.0031,75.5757,75.6736,507776.0
2022-05-25 11:40:00,84.96,85.17,84.88,85.14,318706.0,75.6647,75.8517,75.5935,75.825,318706.0
2022-05-25 11:50:00,85.13,85.13,84.93,85.04,393788.0,75.8161,75.8161,75.638,75.736,393788.0
2022-05-25 12:00:00,85.04,85.24,85.0,85.09,354290.0,75.736,75.9141,75.7003,75.7805,354290.0
2022-05-25 12:10:00,85.09,85.32,85.05,85.17,418269.0,75.7805,75.9853,75.7449,75.8517,418269.0
2022-05-25 12:20:00,85.17,85.18,84.88,84.94,362895.0,75.8517,75.8606,75.5935,75.6469,362895.0
2022-05-25 12:30:00,84.94,85.08,84.88,85.03,203449.0,75.6469,75.7716,75.5935,75.7271,203449.0
2022-05-25 12:40:00,85.03,85.39,85.02,85.29,370438.0,75.7271,76.0477,75.7182,75.9586,370438.0
2022-05-25 12:50:00,85.27,85.38,85.22,85.36,204130.0,75.9408,76.0388,75.8963,76.021,204130.0
2022-05-25 13:00:00,85.35,85.38,85.19,85.24,212993.0,76.0121,76.0388,75.8696,75.9141,212993.0
2022-05-25 13:10:00,85.25,85.36,85.04,85.33,255140.0,75.923,76.021,75.736,75.9942,255140.0
2022-05-25 13:20:00,85.33,85.35,85.2,85.33,251632.0,75.9942,76.0121,75.8785,75.9942,251632.0
2022-05-25 13:30:00,85.33,85.47,85.3,85.3,345175.0,75.9942,76.1189,75.9675,75.9675,345175.0
2022-05-25 13:40:00,85.32,85.42,85.26,85.28,270557.0,75.9853,76.0744,75.9319,75.9497,270557.0
2022-05-25 13:50:00,85.29,85.29,85.08,85.23,377420.0,75.9586,75.9586,75.7716,75.9052,377420.0
2022-05-25 14:00:00,85.22,85.5,84.92,85.08,1048834.0,75.8963,76.1456,75.6291,75.7716,1048834.0
2022-05-25 14:10:00,85.09,85.51,85.02,85.23,626462.0,75.7805,76.1545,75.7182,75.9052,626462.0
2022-05-25 14:20:00,85.24,85.68,85.21,85.67,395360.0,75.9141,76.3059,75.8874,76.297,395360.0
2022-05-25 14:30:00,85.67,85.72,85.46,85.48,774788.0,76.297,76.3416,76.11,76.1278,774788.0
2022-05-25 14:40:00,85.49,85.69,85.46,85.6,823201.0,76.1367,76.3149,76.11,76.2347,823201.0
2022-05-25 14:50:00,85.6,85.77,85.52,85.67,499183.0,76.2347,76.3861,76.1635,76.297,499183.0
2022-05-25 15:00:00,85.66,85.99,85.64,85.98,680440.0,76.2881,76.582,76.2703,76.5731,680440.0
2022-05-25 15:10:00,85.98,86.06,85.89,85.9,970422.0,76.5731,76.6444,76.493,76.5019,970422.0
2022-05-25 15:20:00,85.9,85.99,85.84,85.95,582481.0,76.5019,76.582,76.4484,76.5464,582481.0
2022-05-25 15:30:00,85.96,85.99,85.79,85.91,662281.0,76.5553,76.582,76.4039,76.5108,662281.0
2022-05-25 15:40:00,85.91,86.11,85.83,86.05,985931.0,76.5108,76.6889,76.4395,76.6355,985931.0
2022-05-25 15:50:00,86.04,86.1,85.83,85.96,1676725.0,76.6266,76.68,76.4395,76.5553,1676725.0
2022-05-26 09:30:00,86.58,87.06,86.45,87.04,1131547.0,77.1075,77.535,76.9917,77.5172,1131547.0
2022-05-26 09:40:00,87.05,87.15,86.76,87.08,508203.0,77.5261,77.6151,77.2678,77.5528,508203.0
2022-05-26 09:50:00,87.09,87.19,86.84,86.86,413894.0,77.5617,77.6507,77.339,77.3568,413894.0
2022-05-26 10:00:00,86.85,87.13,86.8,86.92,499324.0,77.3479,77.5973,77.3034,77.4103,499324.0
2022-05-26 10:10:00,86.93,87.03,86.75,86.8,465686.0,77.4192,77.5082,77.2589,77.3034,465686.0
2022-05-26 10:20:00,86.8,86.86,86.59,86.66,534652.0,77.3034,77.3568,77.1164,77.1787,534652.0
2022-05-26 10:30:00,86.66,87.04,86.66,86.96,424700.0,77.1787,77.5172,77.1787,77.4459,424700.0
2022-05-26 10:40:00,86.95,87.13,86.91,87.12,278203.0,77.437,77.5973,77.4014,77.5884,278203.0
2022-05-26 10:50:00,87.13,87.3,87.04,87.23,360770.0,77.5973,77.7487,77.5172,77.6864,360770.0
2022-05-26 11:00:00,87.23,87.46,87.2,87.3,399574.0,77.6864,77.8912,77.6596,77.7487,399574.0
2022-05-26 11:10:00,87.31,87.48,87.26,87.47,318816.0,77.7576,77.909,77.7131,77.9001,318816.0
2022-05-26 11:20:00,87.47,87.5,87.31,87.36,268863.0,77.9001,77.9268,77.7576,77.8021,268863.0
2022-05-26 11:30:00,87.36,87.53,87.35,87.37,376634.0,77.8021,77.9535,77.7932,77.811,376634.0
2022-05-26 11:40:00,87.36,87.44,87.22,87.26,328038.0,77.8021,77.8734,77.6775,77.7131,328038.0
2022-05-26 11:50:00,87.25,87.44,87.19,87.4,271698.0,77.7042,77.8734,77.6507,77.8378,271698.0
2022-05-26 12:00:00,87.4,87.59,87.29,87.3,280008.0,77.8378,78.007,77.7398,77.7487,280008.0
2022-05-26 12:10:00,87.3,87.39,87.02,87.09,332333.0,77.7487,77.8289,77.4993,77.5617,332333.0
2022-05-26 12:20:00,87.08,87.22,87.02,87.07,326780.0,77.5528,77.6775,77.4993,77.5439,326780.0
2022-05-26 12:30:00,87.07,87.29,87.07,87.23,317824.0,77.5439,77.7398,77.5439,77.6864,317824.0
2022-05-26 12:40:00,87.24,87.3,87.08,87.09,237383.0,77.6953,77.7487,77.5528,77.5617,237383.0
2022-05-26 12:50:00,87.09,87.21,87.08,87.12,285110.0,77.5617,77.6686,77.5528,77.5884,285110.0
2022-05-26 13:00:00,87.12,87.23,87.11,87.22,427379.0,77.5884,77.6864,77.5795,77.6775,427379.0
2022-05-26 13:10:00,87.23,87.27,86.86,86.88,405547.0,77.6864,77.722,77.3568,77.3747,405547.0
2022-05-26 13:20:00,86.89,86.92,86.56,86.7,520245.0,77.3836,77.4103,77.0897,77.2144,520245.0
2022-05-26 13:30:00,86.7,86.88,86.69,86.77,237775.0,77.2144,77.3747,77.2054,77.2767,237775.0
2022-05-26 13:40:00,86.76,86.8,86.63,86.7,271189.0,77.2678,77.3034,77.152,77.2144,271189.0
2022-05-26 13:50:00,86.69,86.97,86.68,86.94,230655.0,77.2054,77.4548,77.1965,77.4281,230655.0
2022-05-26 14:00:00,86.93,87.09,86.9,87.04,268933.0,77.4192,77.5617,77.3925,77.5172,268933.0
2022-05-26 14:10:00,87.05,87.14,86.97,87.13,193873.0,77.5261,77.6062,77.4548,77.5973,193873.0
2022-05-26 14:20:00,87.13,87.3,87.05,87.07,330917.0,77.5973,77.7487,77.5261,77.5439,330917.0
2022-05-26 14:30:00,87.07,87.1,86.86,86.88,301960.0,77.5439,77.5706,77.3568,77.3747,301960.0
2022-05-26 14:40:00,86.89,87.06,86.85,86.95,240416.0,77.3836,77.535,77.3479,77.437,240416.0
2022-05-26 14:50:00,86.94,87.15,86.93,87.06,325402.0,77.4281,77.6151,77.4192,77.535,325402.0
2022-05-26 15:00:00,87.06,87.16,86.92,87.12,337333.0,77.535,77.624,77.4103,77.5884,337333.0
2022-05-26 15:10:00,87.12,87.15,86.89,87.03,313014.0,77.5884,77.6151,77.3836,77.5082,313014.0
2022-05-26 15:20:00,87.03,87.16,86.86,87.12,586103.0,77.5082,77.624,77.3568,77.5884,586103.0
2022-05-26 15:30:00,87.11,87.3,87.09,87.29,513004.0,77.5795,77.7487,77.5617,77.7398,513004.0
2022-05-26 15:40:00,87.28,87.37,87.25,87.34,649296.0,77.7309,77.811,77.7042,77.7843,649296.0
2022-05-26 15:50:00,87.34,87.38,86.86,86.95,1981369.0,77.7843,77.82,77.3568,77.437,1981369.0
2022-05-27 09:30:00,86.55,86.95,86.34,86.9,1092830.0,77.0808,77.437,76.8937,77.3925,1092830.0
2022-05-27 09:40:00,86.9,87.47,86.67,87.47,546813.0,77.3925,77.9001,77.1876,77.9001,546813.0
2022-05-27 09:50:00,87.5,87.76,87.45,87.49,627945.0,77.9268,78.1584,77.8823,77.9179,627945.0
2022-05-27 10:00:00,87.49,87.57,87.28,87.31,527639.0,77.9179,77.9892,77.7309,77.7576,527639.0
2022-05-27 10:10:00,87.32,87.45,87.29,87.42,477297.0,77.7665,77.8823,77.7398,77.8556,477297.0
2022-05-27 10:20:00,87.43,87.54,87.4,87.45,343511.0,77.8645,77.9624,77.8378,77.8823,343511.0
2022-05-27 10:30:00,87.46,87.5,87.25,87.4,446017.0,77.8912,77.9268,77.7042,77.8378,446017.0
2022-05-27 10:40:00,87.4,87.56,87.35,87.53,363071.0,77.8378,77.9803,77.7932,77.9535,363071.0
2022-05-27 10:50:00,87.52,87.79,87.51,87.65,358199.0,77.9446,78.1851,77.9357,78.0604,358199.0
2022-05-27 11:00:00,87.64,87.75,87.49,87.6,331996.0,78.0515,78.1495,77.9179,78.0159,331996.0
2022-05-27 11:10:00,87.62,87.93,87.6,87.88,284042.0,78.0337,78.3098,78.0159,78.2652,284042.0
2022-05-27 11:20:00,87.88,87.93,87.84,87.9,315334.0,78.2652,78.3098,78.2296,78.2831,315334.0
2022-05-27 11:30:00,87.9,88.1,87.87,88.0,399896.0,78.2831,78.4612,78.2563,78.3721,399896.0
2022-05-27 11:40:00,88.0,88.11,87.97,88.05,422269.0,78.3721,78.4701,78.3454,78.4166,422269.0
2022-05-27 11:50:00,88.05,88.13,88.02,88.11,265977.0,78.4166,78.4879,78.3899,78.4701,265977.0
2022-05-27 12:00:00,88.1,88.19,87.89,87.98,254525.0,78.4612,78.5413,78.2742,78.3543,254525.0
2022-05-27 12:10:00,87.98,88.13,87.97,88.08,166970.0,78.3543,78.4879,78.3454,78.4434,166970.0
2022-05-27 12:20:00,88.08,88.15,88.01,88.14,224045.0,78.4434,78.5057,78.381,78.4968,224045.0
2022-05-27 12:30:00,88.14,88.14,87.94,88.09,281447.0,78.4968,78.4968,78.3187,78.4523,281447.0
2022-05-27 12:40:00,88.09,88.22,88.07,88.17,322413.0,78.4523,78.5681,78.4345,78.5235,322413.0
2022-05-27 12:50:00,88.17,88.37,88.17,88.36,364362.0,78.5235,78.7016,78.5235,78.6927,364362.0
2022-05-27 13:00:00,88.36,88.56,88.35,88.52,397448.0,78.6927,78.8709,78.6838,78.8352,397448.0
2022-05-27 13:10:00,88.51,88.53,88.33,88.37,334489.0,78.8263,78.8441,78.666,78.7016,334489.0
2022-05-27 13:20:00,88.36,88.41,88.23,88.3,406803.0,78.6927,78.7373,78.577,78.6393,406803.0
2022-05-27 13:30:00,88.3,88.37,88.15,88.15,228053.0,78.6393,78.7016,78.5057,78.5057,228053.0
2022-05-27 13:40:00,88.14,88.25,88.09,88.25,216254.0,78.4968,78.5948,78.4523,78.5948,216254.0
2022-05-27 13:50:00,88.25,88.47,88.24,88.37,205356.0,78.5948,78.7907,78.5859,78.7016,205356.0
2022-05-27 14:00:00,88.38,88.5,88.32,88.5,278544.0,78.7105,78.8174,78.6571,78.8174,278544.0
2022-05-27 14:10:00,88.5,88.53,88.37,88.52,310976.0,78.8174,78.8441,78.7016,78.8352,310976.0
2022-05-27 14:20:00,88.51,88.54,88.46,88.49,246861.0,78.8263,78.853,78.7818,78.8085,246861.0
2022-05-27 14:30:00,88.5,88.5,88.25,88.31,261353.0,78.8174,78.8174,78.5948,78.6482,261353.0
2022-05-27 14:40:00,88.31,88.42,88.26,88.38,285788.0,78.6482,78.7462,78.6037,78.7105,285788.0
2022-05-27 14:50:00,88.38,88.44,88.35,88.38,173941.0,78.7105,78.764,78.6838,78.7105,173941.0
2022-05-27 15:00:00,88.38,88.45,88.0,88.43,549951.0,78.7105,78.7729,78.3721,78.7551,549951.0
2022-05-27 15:10:00,88.43,88.52,88.4,88.52,297504.0,78.7551,78.8352,78.7284,78.8352,297504.0
2022-05-27 15:20:00,88.52,88.6,88.46,88.56,335040.0,78.8352,78.9065,78.7818,78.8709,335040.0
2022-05-27 15:30:00,88.57,88.59,88.31,88.39,539551.0,78.8798,78.8976,78.6482,78.7195,539551.0
2022-05-27 15:40:00,88.39,88.56,88.36,88.42,624017.0,78.7195,78.8709,78.6927,78.7462,624017.0
2022-05-27 15:50:00,88.43,88.58,88.32,88.56,1480297.0,78.7551,78.8887,78.6571,78.8709,1480297.0
2022-05-31 09:30:00,89.99,90.32,89.7,89.94,2365070.0,80.1444,80.4383,79.8861,80.0999,2365070.0
2022-05-31 09:40:00,89.94,90.38,89.94,90.16,1483475.0,80.0999,80.4917,80.0999,80.2958,1483475.0
2022-05-31 09:50:00,90.16,90.46,89.77,89.78,1052664.0,80.2958,80.563,79.9485,79.9574,1052664.0
2022-05-31 10:00:00,89.79,89.93,89.19,89.4,867630.0,79.9663,80.091,79.4319,79.6189,867630.0
2022-05-31 10:10:00,89.39,89.97,89.16,89.96,834375.0,79.61,80.1266,79.4052,80.1177,834375.0
2022-05-31 10:20:00,89.95,90.15,89.81,89.84,1183931.0,80.1088,80.2869,79.9841,80.0108,1183931.0
2022-05-31 10:30:00,89.84,90.24,89.81,89.87,655575.0,80.0108,80.367,79.9841,80.0375,655575.0
2022-05-31 10:40:00,89.88,89.99,89.73,89.76,593412.0,80.0464,80.1444,79.9128,79.9396,593412.0
2022-05-31 10:50:00,89.76,89.89,89.66,89.77,501491.0,79.9396,80.0553,79.8505,79.9485,501491.0
2022-05-31 11:00:00,89.77,89.93,89.33,89.42,489097.0,79.9485,80.091,79.5566,79.6368,489097.0
2022-05-31 11:10:00,89.42,89.48,88.92,88.93,576823.0,79.6368,79.6902,79.1915,79.2004,576823.0
2022-05-31 11:20:00,88.93,89.15,88.88,88.93,512926.0,79.2004,79.3963,79.1558,79.2004,512926.0
2022-05-31 11:30:00,88.92,89.05,88.71,88.94,379630.0,79.1915,79.3072,79.0044,79.2093,379630.0
2022-05-31 11:40:00,88.94,89.31,88.87,89.3,306679.0,79.2093,79.5388,79.1469,79.5299,306679.0
2022-05-31 11:50:00,89.3,89.58,89.27,89.51,522685.0,79.5299,79.7793,79.5032,79.7169,522685.0
2022-05-31 12:00:00,89.52,89.75,89.45,89.51,421103.0,79.7258,79.9307,79.6635,79.7169,421103.0
2022-05-31 12:10:00,89.51,89.66,89.27,89.36,344818.0,79.7169,79.8505,79.5032,79.5833,344818.0
2022-05-31 12:20:00,89.37,89.44,89.27,89.42,255092.0,79.5922,79.6546,79.5032,79.6368,255092.0
2022-05-31 12:30:00,89.42,89.61,89.38,89.57,246264.0,79.6368,79.806,79.6011,79.7703,246264.0
2022-05-31 12:40:00,89.56,89.69,89.47,89.51,422036.0,79.7614,79.8772,79.6813,79.7169,422036.0
2022-05-31 12:50:00,89.52,89.64,89.49,89.49,227796.0,79.7258,79.8327,79.6991,79.6991,227796.0
2022-05-31 13:00:00,89.5,89.58,89.33,89.56,209942.0,79.708,79.7793,79.5566,79.7614,209942.0
2022-05-31 13:10:00,89.55,89.55,89.23,89.36,305956.0,79.7525,79.7525,79.4675,79.5833,305956.0
2022-05-31 13:20:00,89.36,89.43,89.27,89.33,445797.0,79.5833,79.6457,79.5032,79.5566,445797.0
2022-05-31 13:30:00,89.33,89.55,89.3,89.39,330142.0,79.5566,79.7525,79.5299,79.61,330142.0
2022-05-31 13:40:00,89.39,89.58,89.17,89.24,943537.0,79.61,79.7793,79.4141,79.4765,943537.0
2022-05-31 13:50:00,89.24,89.32,88.81,88.83,911180.0,79.4765,79.5477,79.0935,79.1113,911180.0
2022-05-31 14:00:00,88.83,89.0,88.31,88.5,1215626.0,79.1113,79.2627,78.6482,78.8174,1215626.0
2022-05-31 14:10:00,88.51,88.62,88.21,88.54,652874.0,78.8263,78.9243,78.5591,78.853,652874.0
2022-05-31 14:20:00,88.55,88.6,87.8,87.86,1067958.0,78.8619,78.9065,78.194,78.2474,1067958.0
2022-05-31 14:30:00,87.85,88.09,87.72,87.97,947011.0,78.2385,78.4523,78.1228,78.3454,947011.0
2022-05-31 14:40:00,87.96,88.01,87.49,87.61,671162.0,78.3365,78.381,77.9179,78.0248,671162.0
2022-05-31 14:50:00,87.61,87.63,87.11,87.41,972537.0,78.0248,78.0426,77.5795,77.8467,972537.0
2022-05-31 15:00:00,87.42,87.42,86.91,87.33,1380459.0,77.8556,77.8556,77.4014,77.7754,1380459.0
2022-05-31 15:10:00,87.33,87.6,87.16,87.24,947407.0,77.7754,78.0159,77.624,77.6953,947407.0
2022-05-31 15:20:00,87.23,87.43,87.16,87.17,688622.0,77.6864,77.8645,77.624,77.6329,688622.0
2022-05-31 15:30:00,87.17,87.54,87.09,87.09,959651.0,77.6329,77.9624,77.5617,77.5617,959651.0
2022-05-31 15:40:00,87.09,87.16,86.73,87.04,1738801.0,77.5617,77.624,77.2411,77.5172,1738801.0
2022-05-31 15:50:00,87.04,87.4,86.96,87.15,3165255.0,77.5172,77.8378,77.4459,77.6151,3165255.0
2022-06-01 09:30:00,88.31,89.14,88.2,88.61,2772123.0,78.6482,79.3874,78.5502,78.9154,2772123.0
2022-06-01 09:40:00,88.61,89.05,88.34,88.98,1085208.0,78.9154,79.3072,78.6749,79.2449,1085208.0
2022-06-01 09:50:00,88.98,89.03,88.44,88.46,866839.0,79.2449,79.2894,78.764,78.7818,866839.0
2022-06-01 10:00:00,88.46,88.66,88.16,88.24,1083752.0,78.7818,78.9599,78.5146,78.5859,1083752.0
2022-06-01 10:10:00,88.25,88.3,87.73,87.87,817746.0,78.5948,78.6393,78.1317,78.2563,817746.0
2022-06-01 10:20:00,87.87,87.95,87.71,87.93,551127.0,78.2563,78.3276,78.1138,78.3098,551127.0
2022-06-01 10:30:00,87.92,88.14,87.78,87.91,672352.0,78.3009,78.4968,78.1762,78.292,672352.0
2022-06-01 10:40:00,87.9,88.12,87.73,87.79,443116.0,78.2831,78.479,78.1317,78.1851,443116.0
2022-06-01 10:50:00,87.78,88.23,87.7,88.22,461454.0,78.1762,78.577,78.1049,78.5681,461454.0
2022-06-01 11:00:00,88.21,88.24,87.85,87.87,644265.0,78.5591,78.5859,78.2385,78.2563,644265.0
2022-06-01 11:10:00,87.88,88.19,87.8,87.94,364914.0,78.2652,78.5413,78.194,78.3187,364914.0
2022-06-01 11:20:00,87.93,87.93,87.56,87.75,336607.0,78.3098,78.3098,77.9803,78.1495,336607.0
2022-06-01 11:30:00,87.75,87.8,87.42,87.53,324819.0,78.1495,78.194,77.8556,77.9535,324819.0
2022-06-01 11:40:00,87.52,87.73,87.44,87.5,312272.0,77.9446,78.1317,77.8734,77.9268,312272.0
2022-06-01 11:50:00,87.5,87.7,87.33,87.56,310205.0,77.9268,78.1049,77.7754,77.9803,310205.0
2022-06-01 12:00:00,87.57,87.79,87.45,87.69,257590.0,77.9892,78.1851,77.8823,78.096,257590.0
2022-06-01 12:10:00,87.69,87.79,87.48,87.77,338425.0,78.096,78.1851,77.909,78.1673,338425.0
2022-06-01 12:20:00,87.77,87.9,87.73,87.74,379225.0,78.1673,78.2831,78.1317,78.1406,379225.0
2022-06-01 12:30:00,87.73,88.09,87.73,88.06,400464.0,78.1317,78.4523,78.1317,78.4256,400464.0
2022-06-01 12:40:00,88.05,88.16,87.99,88.14,341373.0,78.4166,78.5146,78.3632,78.4968,341373.0
2022-06-01 12:50:00,88.13,88.32,87.95,88.23,417182.0,78.4879,78.6571,78.3276,78.577,417182.0
2022-06-01 13:00:00,88.23,88.49,88.12,88.47,373515.0,78.577,78.8085,78.479,78.7907,373515.0
2022-06-01 13:10:00,88.48,88.96,88.47,88.95,321566.0,78.7996,79.2271,78.7907,79.2182,321566.0
2022-06-01 13:20:00,88.96,89.12,88.86,88.9,510444.0,79.2271,79.3696,79.138,79.1737,510444.0
2022-06-01 13:30:00,88.9,89.2,88.8,89.19,722436.0,79.1737,79.4408,79.0846,79.4319,722436.0
2022-06-01 13:40:00,89.19,89.27,89.03,89.1,709331.0,79.4319,79.5032,79.2894,79.3518,709331.0
2022-06-01 13:50:00,89.1,89.16,88.82,88.86,445302.0,79.3518,79.4052,79.1024,79.138,445302.0
2022-06-01 14:00:00,88.86,89.03,88.78,88.85,458135.0,79.138,79.2894,79.0668,79.1291,458135.0
2022-06-01 14:10:00,88.85,88.87,88.56,88.62,349084.0,79.1291,79.1469,78.8709,78.9243,349084.0
2022-06-01 14:20:00,88.62,89.04,88.55,88.88,596401.0,78.9243,79.2983,78.8619,79.1558,596401.0
2022-06-01 14:30:00,88.89,89.0,88.71,88.72,391126.0,79.1647,79.2627,79.0044,79.0133,391126.0
2022-06-01 14:40:00,88.72,88.88,88.61,88.79,441574.0,79.0133,79.1558,78.9154,79.0757,441574.0
2022-06-01 14:50:00,88.79,88.81,88.63,88.73,316244.0,79.0757,79.0935,78.9332,79.0223,316244.0
2022-06-01 15:00:00,88.73,89.01,88.72,89.0,396832.0,79.0223,79.2716,79.0133,79.2627,396832.0
2022-06-01 15:10:00,89.0,89.13,88.9,88.97,539872.0,79.2627,79.3785,79.1737,79.236,539872.0
2022-06-01 15:20:00,88.97,89.21,88.97,89.12,425837.0,79.236,79.4497,79.236,79.3696,425837.0
2022-06-01 15:30:00,89.12,89.14,88.8,89.08,655156.0,79.3696,79.3874,79.0846,79.334,655156.0
2022-06-01 15:40:00,89.08,89.11,88.84,88.91,668292.0,79.334,79.3607,79.1202,79.1826,668292.0
2022-06-01 15:50:00,88.9,89.03,88.57,88.6,1640938.0,79.1737,79.2894,78.8798,78.9065,1640938.0
2022-06-02 09:30:00,88.0,88.48,87.53,88.22,1587720.0,78.3721,78.7996,77.9535,78.5681,1587720.0
2022-06-02 09:40:00,88.21,88.41,87.81,88.18,926558.0,78.5591,78.7373,78.2029,78.5324,926558.0
2022-06-02 09:50:00,88.16,88.16,87.8,87.83,472750.0,78.5146,78.5146,78.194,78.2207,472750.0
2022-06-02 10:00:00,87.86,88.37,87.77,87.97,751819.0,78.2474,78.7016,78.1673,78.3454,751819.0
2022-06-02 10:10:00,87.97,88.27,87.83,88.05,665961.0,78.3454,78.6126,78.2207,78.4166,665961.0
2022-06-02 10:20:00,88.05,88.25,87.59,87.92,612613.0,78.4166,78.5948,78.007,78.3009,612613.0
2022-06-02 10:30:00,87.92,87.99,87.61,87.86,350598.0,78.3009,78.3632,78.0248,78.2474,350598.0
2022-06-02 10:40:00,87.87,88.13,87.7,88.13,484593.0,78.2563,78.4879,78.1049,78.4879,484593.0
2022-06-02 10:50:00,88.13,88.13,87.88,88.08,494096.0,78.4879,78.4879,78.2652,78.4434,494096.0
2022-06-02 11:00:00,88.09,88.44,88.02,88.37,666314.0,78.4523,78.764,78.3899,78.7016,666314.0
2022-06-02 11:10:00,88.38,88.57,88.32,88.37,412121.0,78.7105,78.8798,78.6571,78.7016,412121.0
2022-06-02 11:20:00,88.38,88.54,88.33,88.51,463344.0,78.7105,78.853,78.666,78.8263,463344.0
2022-06-02 11:30:00,88.52,88.56,88.32,88.51,359160.0,78.8352,78.8709,78.6571,78.8263,359160.0
2022-06-02 11:40:00,88.52,88.88,88.49,88.87,334256.0,78.8352,79.1558,78.8085,79.1469,334256.0
2022-06-02 11:50:00,88.88,88.96,88.69,88.73,410504.0,79.1558,79.2271,78.9866,79.0223,410504.0
2022-06-02 12:00:00,88.74,88.76,88.57,88.64,399833.0,79.0312,79.049,78.8798,78.9421,399833.0
2022-06-02 12:10:00,88.64,88.76,88.61,88.65,1008703.0,78.9421,79.049,78.9154,78.951,1008703.0
2022-06-02 12:20:00,88.65,88.79,88.49,88.78,347915.0,78.951,79.0757,78.8085,79.0668,347915.0
2022-06-02 12:30:00,88.79,88.91,88.73,88.82,617026.0,79.0757,79.1826,79.0223,79.1024,617026.0
2022-06-02 12:40:00,88.82,88.83,88.59,88.75,358941.0,79.1024,79.1113,78.8976,79.0401,358941.0
2022-06-02 12:50:00,88.76,88.89,88.73,88.79,258438.0,79.049,79.1647,79.0223,79.0757,258438.0
2022-06-02 13:00:00,88.8,88.85,88.65,88.72,306698.0,79.0846,79.1291,78.951,79.0133,306698.0
2022-06-02 13:10:00,88.72,88.73,88.54,88.66,282621.0,79.0133,79.0223,78.853,78.9599,282621.0
2022-06-02 13:20:00,88.66,88.73,88.45,88.58,259807.0,78.9599,79.0223,78.7729,78.8887,259807.0
2022-06-02 13:30:00,88.58,88.63,88.44,88.51,219078.0,78.8887,78.9332,78.764,78.8263,219078.0
2022-06-02 13:40:00,88.51,88.56,88.35,88.37,265127.0,78.8263,78.8709,78.6838,78.7016,265127.0
2022-06-02 13:50:00,88.38,88.4,88.06,88.34,411420.0,78.7105,78.7284,78.4256,78.6749,411420.0
2022-06-02 14:00:00,88.34,88.35,88.15,88.19,452246.0,78.6749,78.6838,78.5057,78.5413,452246.0
2022-06-02 14:10:00,88.2,88.28,88.05,88.08,286034.0,78.5502,78.6215,78.4166,78.4434,286034.0
2022-06-02 14:20:00,88.08,88.12,87.86,87.92,448453.0,78.4434,78.479,78.2474,78.3009,448453.0
2022-06-02 14:30:00,87.92,88.07,87.87,87.97,298270.0,78.3009,78.4345,78.2563,78.3454,298270.0
2022-06-02 14:40:00,87.97,88.03,87.81,87.86,379598.0,78.3454,78.3988,78.2029,78.2474,379598.0
2022-06-02 14:50:00,87.85,87.85,87.46,87.5,1196053.0,78.2385,78.2385,77.8912,77.9268,1196053.0
2022-06-02 15:00:00,87.49,87.86,87.49,87.73,436630.0,77.9179,78.2474,77.9179,78.1317,436630.0
2022-06-02 15:10:00,87.72,88.03,87.69,88.0,490575.0,78.1228,78.3988,78.096,78.3721,490575.0
2022-06-02 15:20:00,88.0,88.17,87.95,88.12,712808.0,78.3721,78.5235,78.3276,78.479,712808.0
2022-06-02 15:30:00,88.11,88.33,88.09,88.31,560156.0,78.4701,78.666,78.4523,78.6482,560156.0
2022-06-02 15:40:00,88.31,88.36,88.16,88.19,637645.0,78.6482,78.6927,78.5146,78.5413,637645.0
2022-06-02 15:50:00,88.19,88.39,88.13,88.36,1495306.0,78.5413,78.7195,78.4879,78.6927,1495306.0
2022-06-03 09:30:00,88.45,89.22,88.35,88.99,1622815.0,78.7729,79.4586,78.6838,79.2538,1622815.0
2022-06-03 09:40:00,88.98,89.15,88.55,88.99,848111.0,79.2449,79.3963,78.8619,79.2538,848111.0
2022-06-03 09:50:00,88.98,89.52,88.86,89.48,789272.0,79.2449,79.7258,79.138,79.6902,789272.0
2022-06-03 10:00:00,89.48,89.68,89.37,89.5,625809.0,79.6902,79.8683,79.5922,79.708,625809.0
2022-06-03 10:10:00,89.5,89.72,89.39,89.62,435090.0,79.708,79.9039,79.61,79.8149,435090.0
2022-06-03 10:20:00,89.61,89.67,89.18,89.3,493571.0,79.806,79.8594,79.423,79.5299,493571.0
2022-06-03 10:30:00,89.3,89.37,89.0,89.01,438744.0,79.5299,79.5922,79.2627,79.2716,438744.0
2022-06-03 10:40:00,89.0,89.01,88.65,88.84,778926.0,79.2627,79.2716,78.951,79.1202,778926.0
2022-06-03 10:50:00,88.83,89.11,88.82,89.1,377861.0,79.1113,79.3607,79.1024,79.3518,377861.0
2022-06-03 11:00:00,89.1,89.14,88.96,88.96,379886.0,79.3518,79.3874,79.2271,79.2271,379886.0
2022-06-03 11:10:00,88.96,89.32,88.87,89.23,307674.0,79.2271,79.5477,79.1469,79.4675,307674.0
2022-06-03 11:20:00,89.23,89.25,89.0,89.08,218005.0,79.4675,79.4854,79.2627,79.334,218005.0
2022-06-03 11:30:00,89.09,89.34,89.02,89.33,183524.0,79.3429,79.5655,79.2805,79.5566,183524.0
2022-06-03 11:40:00,89.33,89.37,89.08,89.12,268752.0,79.5566,79.5922,79.334,79.3696,268752.0
2022-06-03 11:50:00,89.13,89.15,88.9,89.08,176337.0,79.3785,79.3963,79.1737,79.334,176337.0
2022-06-03 12:00:00,89.07,89.34,89.06,89.16,230559.0,79.3251,79.5655,79.3161,79.4052,230559.0
2022-06-03 12:10:00,89.16,89.2,88.87,88.87,207070.0,79.4052,79.4408,79.1469,79.1469,207070.0
2022-06-03 12:20:00,88.87,89.37,88.84,89.35,194934.0,79.1469,79.5922,79.1202,79.5744,194934.0
2022-06-03 12:30:00,89.36,89.59,89.26,89.55,427699.0,79.5833,79.7882,79.4943,79.7525,427699.0
2022-06-03 12:40:00,89.55,89.56,89.21,89.31,211409.0,79.7525,79.7614,79.4497,79.5388,211409.0
2022-06-03 12:50:00,89.3,89.58,89.23,89.55,336860.0,79.5299,79.7793,79.4675,79.7525,336860.0
2022-06-03 13:00:00,89.55,89.73,89.53,89.6,306184.0,79.7525,79.9128,79.7347,79.7971,306184.0
2022-06-03 13:10:00,89.6,89.61,89.28,89.28,285624.0,79.7971,79.806,79.5121,79.5121,285624.0
2022-06-03 13:20:00,89.27,89.52,89.26,89.46,151038.0,79.5032,79.7258,79.4943,79.6724,151038.0
2022-06-03 13:30:00,89.45,89.45,89.29,89.31,174665.0,79.6635,79.6635,79.521,79.5388,174665.0
2022-06-03 13:40:00,89.31,89.31,89.13,89.27,168286.0,79.5388,79.5388,79.3785,79.5032,168286.0
2022-06-03 13:50:00,89.27,89.34,89.17,89.2,143298.0,79.5032,79.5655,79.4141,79.4408,143298.0
2022-06-03 14:00:00,89.2,89.28,89.01,89.21,187338.0,79.4408,79.5121,79.2716,79.4497,187338.0
2022-06-03 14:10:00,89.2,89.34,89.19,89.33,265529.0,79.4408,79.5655,79.4319,79.5566,265529.0
2022-06-03 14:20:00,89.32,89.52,89.23,89.51,279369.0,79.5477,79.7258,79.4675,79.7169,279369.0
2022-06-03 14:30:00,89.51,89.51,89.27,89.31,267104.0,79.7169,79.7169,79.5032,79.5388,267104.0
2022-06-03 14:40:00,89.3,89.55,89.24,89.55,237737.0,79.5299,79.7525,79.4765,79.7525,237737.0
2022-06-03 14:50:00,89.55,89.66,89.52,89.66,254135.0,79.7525,79.8505,79.7258,79.8505,254135.0
2022-06-03 15:00:00,89.66,89.72,89.51,89.62,357167.0,79.8505,79.9039,79.7169,79.8149,357167.0
2022-06-03 15:10:00,89.62,89.68,89.48,89.64,304471.0,79.8149,79.8683,79.6902,79.8327,304471.0
2022-06-03 15:20:00,89.63,89.79,89.61,89.79,333188.0,79.8238,79.9663,79.806,79.9663,333188.0
2022-06-03 15:30:00,89.79,89.79,89.62,89.68,605110.0,79.9663,79.9663,79.8149,79.8683,605110.0
2022-06-03 15:40:00,89.68,89.69,89.43,89.46,631129.0,79.8683,79.8772,79.6457,79.6724,631129.0
2022-06-03 15:50:00,89.46,89.66,89.36,89.52,1791371.0,79.6724,79.8505,79.5833,79.7258,1791371.0
2022-06-06 09:30:00,89.94,90.0,89.5,89.63,1512224.0,80.0999,80.1533,79.708,79.8238,1512224.0
2022-06-06 09:40:00,89.63,89.97,89.61,89.97,749140.0,79.8238,80.1266,79.806,80.1266,749140.0
2022-06-06 09:50:00,89.96,90.0,89.53,89.57,605037.0,80.1177,80.1533,79.7347,79.7703,605037.0
2022-06-06 10:00:00,89.58,89.61,89.3,89.43,478842.0,79.7793,79.806,79.5299,79.6457,478842.0
2022-06-06 10:10:00,89.43,89.57,89.19,89.19,356121.0,79.6457,79.7703,79.4319,79.4319,356121.0
2022-06-06 10:20:00,89.19,89.21,88.93,89.19,555783.0,79.4319,79.4497,79.2004,79.4319,555783.0
2022-06-06 10:30:00,89.2,89.35,89.05,89.35,301241.0,79.4408,79.5744,79.3072,79.5744,301241.0
2022-06-06 10:40:00,89.36,89.46,89.26,89.33,284867.0,79.5833,79.6724,79.4943,79.5566,284867.0
2022-06-06 10:50:00,89.33,89.56,89.27,89.51,397133.0,79.5566,79.7614,79.5032,79.7169,397133.0
2022-06-06 11:00:00,89.51,89.69,89.45,89.48,386623.0,79.7169,79.8772,79.6635,79.6902,386623.0
2022-06-06 11:10:00,89.48,89.49,88.95,88.96,505770.0,79.6902,79.6991,79.2182,79.2271,505770.0
2022-06-06 11:20:00,88.95,89.29,88.93,89.21,359596.0,79.2182,79.521,79.2004,79.4497,359596.0
2022-06-06 11:30:00,89.21,89.48,89.16,89.44,469088.0,79.4497,79.6902,79.4052,79.6546,469088.0
2022-06-06 11:40:00,89.43,89.67,89.39,89.43,256108.0,79.6457,79.8594,79.61,79.6457,256108.0
2022-06-06 11:50:00,89.43,89.68,89.37,89.67,140366.0,79.6457,79.8683,79.5922,79.8594,140366.0
2022-06-06 12:00:00,89.67,89.69,89.53,89.58,194736.0,79.8594,79.8772,79.7347,79.7793,194736.0
2022-06-06 12:10:00,89.59,89.62,89.31,89.4,237705.0,79.7882,79.8149,79.5388,79.6189,237705.0
2022-06-06 12:20:00,89.39,89.5,89.33,89.42,154021.0,79.61,79.708,79.5566,79.6368,154021.0
2022-06-06 12:30:00,89.41,89.68,89.41,89.64,188497.0,79.6279,79.8683,79.6279,79.8327,188497.0
2022-06-06 12:40:00,89.65,89.73,89.53,89.69,191359.0,79.8416,79.9128,79.7347,79.8772,191359.0
2022-06-06 12:50:00,89.68,89.74,89.53,89.73,196528.0,79.8683,79.9218,79.7347,79.9128,196528.0
2022-06-06 13:00:00,89.74,89.74,89.5,89.67,172326.0,79.9218,79.9218,79.708,79.8594,172326.0
2022-06-06 13:10:00,89.67,89.68,89.54,89.61,164848.0,79.8594,79.8683,79.7436,79.806,164848.0
2022-06-06 13:20:00,89.6,89.74,89.58,89.71,154756.0,79.7971,79.9218,79.7793,79.895,154756.0
2022-06-06 13:30:00,89.7,89.82,89.66,89.76,196958.0,79.8861,79.993,79.8505,79.9396,196958.0
2022-06-06 13:40:00,89.77,89.92,89.75,89.92,242051.0,79.9485,80.0821,79.9307,80.0821,242051.0
2022-06-06 13:50:00,89.91,90.0,89.85,89.98,262840.0,80.0732,80.1533,80.0197,80.1355,262840.0
2022-06-06 14:00:00,89.97,89.97,89.77,89.85,238809.0,80.1266,80.1266,79.9485,80.0197,238809.0
2022-06-06 14:10:00,89.84,89.94,89.69,89.77,186419.0,80.0108,80.0999,79.8772,79.9485,186419.0
2022-06-06 14:20:00,89.76,89.77,89.45,89.5,400028.0,79.9396,79.9485,79.6635,79.708,400028.0
2022-06-06 14:30:00,89.48,89.52,89.33,89.41,305970.0,79.6902,79.7258,79.5566,79.6279,305970.0
2022-06-06 14:40:00,89.41,89.53,89.39,89.39,231681.0,79.6279,79.7347,79.61,79.61,231681.0
2022-06-06 14:50:00,89.38,89.54,89.22,89.46,285630.0,79.6011,79.7436,79.4586,79.6724,285630.0
2022-06-06 15:00:00,89.46,89.52,89.33,89.37,293472.0,79.6724,79.7258,79.5566,79.5922,293472.0
2022-06-06 15:10:00,89.35,89.4,89.24,89.24,382502.0,79.5744,79.6189,79.4765,79.4765,382502.0
2022-06-06 15:20:00,89.24,89.45,89.17,89.41,311037.0,79.4765,79.6635,79.4141,79.6279,311037.0
2022-06-06 15:30:00,89.4,89.59,89.37,89.56,343239.0,79.6189,79.7882,79.5922,79.7614,343239.0
2022-06-06 15:40:00,89.56,89.65,89.38,89.38,460442.0,79.7614,79.8416,79.6011,79.6011,460442.0
2022-06-06 15:50:00,89.38,89.6,89.35,89.45,1046357.0,79.6011,79.7971,79.5744,79.6635,1046357.0
2022-06-07 09:30:00,89.35,90.03,89.28,90.03,1690577.0,79.5744,80.18,79.5121,80.18,1690577.0
2022-06-07 09:40:00,90.02,90.52,89.85,90.44,1002199.0,80.1711,80.6164,80.0197,80.5452,1002199.0
2022-06-07 09:50:00,90.44,90.89,90.3,90.87,1294620.0,80.5452,80.9459,80.4205,80.9281,1294620.0
2022-06-07 10:00:00,90.88,90.94,90.64,90.74,662117.0,80.937,80.9905,80.7233,80.8123,662117.0
2022-06-07 10:10:00,90.75,90.81,90.48,90.59,395074.0,80.8212,80.8747,80.5808,80.6788,395074.0
2022-06-07 10:20:00,90.6,91.05,90.56,91.02,617432.0,80.6877,81.0884,80.652,81.0617,617432.0
2022-06-07 10:30:00,91.03,91.13,90.83,90.94,595532.0,81.0706,81.1597,80.8925,80.9905,595532.0
2022-06-07 10:40:00,90.94,91.12,90.89,90.97,542368.0,80.9905,81.1508,80.9459,81.0172,542368.0
2022-06-07 10:50:00,90.97,91.05,90.79,90.93,572187.0,81.0172,81.0884,80.8569,80.9816,572187.0
2022-06-07 11:00:00,90.94,91.08,90.86,90.89,453836.0,80.9905,81.1151,80.9192,80.9459,453836.0
2022-06-07 11:10:00,90.9,91.13,90.84,90.95,370143.0,80.9548,81.1597,80.9014,80.9994,370143.0
2022-06-07 11:20:00,90.95,91.0,90.72,90.8,383690.0,80.9994,81.0439,80.7945,80.8658,383690.0
2022-06-07 11:30:00,90.8,90.85,90.66,90.79,350443.0,80.8658,80.9103,80.7411,80.8569,350443.0
2022-06-07 11:40:00,90.79,90.97,90.75,90.89,248913.0,80.8569,81.0172,80.8212,80.9459,248913.0
2022-06-07 11:50:00,90.89,91.11,90.81,91.08,300377.0,80.9459,81.1419,80.8747,81.1151,300377.0
2022-06-07 12:00:00,91.09,91.24,91.0,91.21,274317.0,81.1241,81.2576,81.0439,81.2309,274317.0
2022-06-07 12:10:00,91.21,91.33,91.13,91.3,414635.0,81.2309,81.3378,81.1597,81.3111,414635.0
2022-06-07 12:20:00,91.29,91.47,91.26,91.42,320438.0,81.3022,81.4625,81.2755,81.4179,320438.0
2022-06-07 12:30:00,91.42,91.6,91.37,91.59,424404.0,81.4179,81.5783,81.3734,81.5693,424404.0
2022-06-07 12:40:00,91.59,91.71,91.58,91.67,344432.0,81.5693,81.6762,81.5604,81.6406,344432.0
2022-06-07 12:50:00,91.67,91.79,91.63,91.79,251741.0,81.6406,81.7475,81.605,81.7475,251741.0
2022-06-07 13:00:00,91.79,91.82,91.45,91.59,516394.0,81.7475,81.7742,81.4447,81.5693,516394.0
2022-06-07 13:10:00,91.6,91.62,91.26,91.31,559922.0,81.5783,81.5961,81.2755,81.32,559922.0
2022-06-07 13:20:00,91.3,91.55,91.27,91.48,211478.0,81.3111,81.5337,81.2844,81.4714,211478.0
2022-06-07 13:30:00,91.48,91.67,91.38,91.67,367766.0,81.4714,81.6406,81.3823,81.6406,367766.0
2022-06-07 13:40:00,91.66,91.74,91.52,91.72,498217.0,81.6317,81.7029,81.507,81.6851,498217.0
2022-06-07 13:50:00,91.73,91.77,91.57,91.63,297209.0,81.694,81.7297,81.5515,81.605,297209.0
2022-06-07 14:00:00,91.64,91.8,91.56,91.79,273269.0,81.6139,81.7564,81.5426,81.7475,273269.0
2022-06-07 14:10:00,91.79,91.95,91.74,91.79,856060.0,81.7475,81.89,81.7029,81.7475,856060.0
2022-06-07 14:20:00,91.79,91.83,91.66,91.8,563975.0,81.7475,81.7831,81.6317,81.7564,563975.0
2022-06-07 14:30:00,91.8,91.92,91.74,91.88,368449.0,81.7564,81.8632,81.7029,81.8276,368449.0
2022-06-07 14:40:00,91.89,91.92,91.66,91.7,347175.0,81.8365,81.8632,81.6317,81.6673,347175.0
2022-06-07 14:50:00,91.7,91.91,91.67,91.89,464664.0,81.6673,81.8543,81.6406,81.8365,464664.0
2022-06-07 15:00:00,91.89,92.08,91.88,92.02,514944.0,81.8365,82.0057,81.8276,81.9523,514944.0
2022-06-07 15:10:00,92.02,92.07,91.92,92.06,447917.0,81.9523,81.9968,81.8632,81.9879,447917.0
2022-06-07 15:20:00,92.06,92.18,92.03,92.08,575811.0,81.9879,82.0948,81.9612,82.0057,575811.0
2022-06-07 15:30:00,92.08,92.11,91.9,92.0,673438.0,82.0057,82.0325,81.8454,81.9345,673438.0
2022-06-07 15:40:00,92.0,92.2,92.0,92.12,664849.0,81.9345,82.1126,81.9345,82.0414,664849.0
2022-06-07 15:50:00,92.12,92.2,92.02,92.16,1723753.0,82.0414,82.1126,81.9523,82.077,1723753.0
2022-06-08 09:30:00,92.53,92.53,91.71,91.86,1559490.0,82.4065,82.4065,81.6762,81.8098,1559490.0
2022-06-08 09:40:00,91.88,92.65,91.81,92.43,1141222.0,81.8276,82.5134,81.7653,82.3174,1141222.0
2022-06-08 09:50:00,92.44,92.63,92.3,92.48,763023.0,82.3263,82.4956,82.2017,82.362,763023.0
2022-06-08 10:00:00,92.49,92.52,92.11,92.21,824220.0,82.3709,82.3976,82.0325,82.1215,824220.0
2022-06-08 10:10:00,92.21,92.25,91.91,92.24,561463.0,82.1215,82.1571,81.8543,82.1482,561463.0
2022-06-08 10:20:00,92.26,92.61,92.24,92.53,566567.0,82.166,82.4778,82.1482,82.4065,566567.0
2022-06-08 10:30:00,92.55,92.84,92.48,92.64,1023421.0,82.4243,82.6826,82.362,82.5045,1023421.0
2022-06-08 10:40:00,92.65,92.83,92.5,92.81,466535.0,82.5134,82.6737,82.3798,82.6559,466535.0
2022-06-08 10:50:00,92.83,92.96,92.57,92.68,468441.0,82.6737,82.7895,82.4421,82.5401,468441.0
2022-06-08 11:00:00,92.68,92.69,92.51,92.66,467782.0,82.5401,82.549,82.3887,82.5223,467782.0
2022-06-08 11:10:00,92.67,92.79,92.63,92.72,322039.0,82.5312,82.6381,82.4956,82.5757,322039.0
2022-06-08 11:20:00,92.72,92.9,92.63,92.86,274240.0,82.5757,82.736,82.4956,82.7004,274240.0
2022-06-08 11:30:00,92.85,93.13,92.85,93.11,563276.0,82.6915,82.9409,82.6915,82.923,563276.0
2022-06-08 11:40:00,93.1,93.2,93.06,93.12,713404.0,82.9141,83.0032,82.8785,82.932,713404.0
2022-06-08 11:50:00,93.11,93.2,93.07,93.09,419868.0,82.923,83.0032,82.8874,82.9052,419868.0
2022-06-08 12:00:00,93.09,93.25,93.07,93.18,643146.0,82.9052,83.0477,82.8874,82.9854,643146.0
2022-06-08 12:10:00,93.18,93.31,93.16,93.29,530897.0,82.9854,83.1012,82.9676,83.0834,530897.0
2022-06-08 12:20:00,93.3,93.3,92.98,93.12,323718.0,83.0923,83.0923,82.8073,82.932,323718.0
2022-06-08 12:30:00,93.12,93.16,92.71,92.72,518653.0,82.932,82.9676,82.5668,82.5757,518653.0
2022-06-08 12:40:00,92.71,92.72,92.45,92.69,387113.0,82.5668,82.5757,82.3353,82.549,387113.0
2022-06-08 12:50:00,92.69,92.92,92.67,92.9,222898.0,82.549,82.7538,82.5312,82.736,222898.0
2022-06-08 13:00:00,92.9,93.15,92.7,93.12,293163.0,82.736,82.9587,82.5579,82.932,293163.0
2022-06-08 13:10:00,93.12,93.18,92.9,92.91,383922.0,82.932,82.9854,82.736,82.7449,383922.0
2022-06-08 13:20:00,92.9,92.9,92.37,92.37,452970.0,82.736,82.736,82.264,82.264,452970.0
2022-06-08 13:30:00,92.37,92.44,91.99,91.99,880585.0,82.264,82.3263,81.9256,81.9256,880585.0
2022-06-08 13:40:00,91.99,92.45,91.97,92.41,588455.0,81.9256,82.3353,81.9078,82.2996,588455.0
2022-06-08 13:50:00,92.4,92.46,92.15,92.17,355090.0,82.2907,82.3442,82.0681,82.0859,355090.0
2022-06-08 14:00:00,92.16,92.3,92.09,92.29,343589.0,82.077,82.2017,82.0146,82.1928,343589.0
2022-06-08 14:10:00,92.3,92.37,92.23,92.28,326718.0,82.2017,82.264,82.1393,82.1839,326718.0
2022-06-08 14:20:00,92.28,92.34,91.98,92.04,467408.0,82.1839,82.2373,81.9167,81.9701,467408.0
2022-06-08 14:30:00,92.03,92.2,91.81,91.84,566741.0,81.9612,82.1126,81.7653,81.792,566741.0
2022-06-08 14:40:00,91.84,92.08,91.81,91.95,382346.0,81.792,82.0057,81.7653,81.89,382346.0
2022-06-08 14:50:00,91.95,92.01,91.88,91.98,273010.0,81.89,81.9434,81.8276,81.9167,273010.0
2022-06-08 15:00:00,91.98,92.1,91.91,91.95,401880.0,81.9167,82.0235,81.8543,81.89,401880.0
2022-06-08 15:10:00,91.94,92.21,91.93,92.13,500785.0,81.8811,82.1215,81.8721,82.0503,500785.0
2022-06-08 15:20:00,92.13,92.41,92.12,92.31,636979.0,82.0503,82.2996,82.0414,82.2106,636979.0
2022-06-08 15:30:00,92.31,92.6,92.23,92.58,864468.0,82.2106,82.4688,82.1393,82.451,864468.0
2022-06-08 15:40:00,92.58,92.58,92.3,92.31,842133.0,82.451,82.451,82.2017,82.2106,842133.0
2022-06-08 15:50:00,92.31,92.47,92.2,92.31,1428217.0,82.2106,82.3531,82.1126,82.2106,1428217.0
2022-06-09 09:30:00,91.49,91.84,91.28,91.57,1564068.0,81.4803,81.792,81.2933,81.5515,1564068.0
2022-06-09 09:40:00,91.56,91.72,90.92,91.24,905321.0,81.5426,81.6851,80.9726,81.2576,905321.0
2022-06-09 09:50:00,91.24,91.69,91.24,91.6,517912.0,81.2576,81.6584,81.2576,81.5783,517912.0
2022-06-09 10:00:00,91.6,91.76,91.52,91.58,317012.0,81.5783,81.7207,81.507,81.5604,317012.0
2022-06-09 10:10:00,91.57,92.05,91.39,92.05,425233.0,81.5515,81.979,81.3912,81.979,425233.0
2022-06-09 10:20:00,92.05,92.07,91.59,91.7,923778.0,81.979,81.9968,81.5693,81.6673,923778.0
2022-06-09 10:30:00,91.7,91.87,91.61,91.75,419806.0,81.6673,81.8187,81.5872,81.7118,419806.0
2022-06-09 10:40:00,91.75,91.76,91.42,91.51,322848.0,81.7118,81.7207,81.4179,81.4981,322848.0
2022-06-09 10:50:00,91.51,91.56,91.29,91.5,404224.0,81.4981,81.5426,81.3022,81.4892,404224.0
2022-06-09 11:00:00,91.49,91.56,91.16,91.27,465217.0,81.4803,81.5426,81.1864,81.2844,465217.0
2022-06-09 11:10:00,91.27,91.38,91.16,91.21,313431.0,81.2844,81.3823,81.1864,81.2309,313431.0
2022-06-09 11:20:00,91.22,91.28,91.05,91.08,282906.0,81.2398,81.2933,81.0884,81.1151,282906.0
2022-06-09 11:30:00,91.08,91.19,91.01,91.15,511661.0,81.1151,81.2131,81.0528,81.1775,511661.0
2022-06-09 11:40:00,91.15,91.33,91.06,91.08,342850.0,81.1775,81.3378,81.0973,81.1151,342850.0
2022-06-09 11:50:00,91.08,91.4,91.02,91.39,282789.0,81.1151,81.4001,81.0617,81.3912,282789.0
2022-06-09 12:00:00,91.39,91.44,91.25,91.26,333584.0,81.3912,81.4358,81.2665,81.2755,333584.0
2022-06-09 12:10:00,91.25,91.32,90.98,90.99,263439.0,81.2665,81.3289,81.0261,81.035,263439.0
2022-06-09 12:20:00,91.0,91.47,91.0,91.4,232613.0,81.0439,81.4625,81.0439,81.4001,232613.0
2022-06-09 12:30:00,91.42,91.45,91.3,91.38,159535.0,81.4179,81.4447,81.3111,81.3823,159535.0
2022-06-09 12:40:00,91.38,91.58,91.3,91.54,177476.0,81.3823,81.5604,81.3111,81.5248,177476.0
2022-06-09 12:50:00,91.54,91.77,91.5,91.73,238640.0,81.5248,81.7297,81.4892,81.694,238640.0
2022-06-09 13:00:00,91.74,91.85,91.67,91.7,236152.0,81.7029,81.8009,81.6406,81.6673,236152.0
2022-06-09 13:10:00,91.7,91.81,91.67,91.79,159975.0,81.6673,81.7653,81.6406,81.7475,159975.0
2022-06-09 13:20:00,91.79,91.82,91.51,91.57,136461.0,81.7475,81.7742,81.4981,81.5515,136461.0
2022-06-09 13:30:00,91.57,91.57,91.39,91.49,156427.0,81.5515,81.5515,81.3912,81.4803,156427.0
2022-06-09 13:40:00,91.49,91.55,91.41,91.47,182667.0,81.4803,81.5337,81.409,81.4625,182667.0
2022-06-09 13:50:00,91.47,91.78,91.44,91.77,178084.0,81.4625,81.7386,81.4358,81.7297,178084.0
2022-06-09 14:00:00,91.78,91.79,91.6,91.71,159339.0,81.7386,81.7475,81.5783,81.6762,159339.0
2022-06-09 14:10:00,91.7,91.93,91.65,91.73,353228.0,81.6673,81.8721,81.6228,81.694,353228.0
2022-06-09 14:20:00,91.74,91.82,91.62,91.77,291471.0,81.7029,81.7742,81.5961,81.7297,291471.0
2022-06-09 14:30:00,91.76,91.76,91.59,91.72,243563.0,81.7207,81.7207,81.5693,81.6851,243563.0
2022-06-09 14:40:00,91.72,91.81,91.52,91.76,1729798.0,81.6851,81.7653,81.507,81.7207,1729798.0
2022-06-09 14:50:00,91.75,91.83,91.61,91.64,246363.0,81.7118,81.7831,81.5872,81.6139,246363.0
2022-06-09 15:00:00,91.63,91.67,91.43,91.48,779019.0,81.605,81.6406,81.4269,81.4714,779019.0
2022-06-09 15:10:00,91.48,91.51,91.26,91.4,490574.0,81.4714,81.4981,81.2755,81.4001,490574.0
2022-06-09 15:20:00,91.4,91.44,91.04,91.05,514035.0,81.4001,81.4358,81.0795,81.0884,514035.0
2022-06-09 15:30:00,91.05,91.09,90.91,91.0,792079.0,81.0884,81.1241,80.9637,81.0439,792079.0
2022-06-09 15:40:00,91.0,91.0,90.49,90.57,2226230.0,81.0439,81.0439,80.5897,80.6609,2226230.0
2022-06-09 15:50:00,90.56,90.67,90.14,90.22,2934728.0,80.652,80.75,80.278,80.3492,2934728.0
2022-06-10 09:30:00,89.2,89.45,88.79,89.08,1965666.0,79.4408,79.6635,79.0757,79.334,1965666.0
2022-06-10 09:40:00,89.09,89.61,89.02,89.3,1060269.0,79.3429,79.806,79.2805,79.5299,1060269.0
2022-06-10 09:50:00,89.29,90.54,89.26,90.54,1165373.0,79.521,80.6342,79.4943,80.6342,1165373.0
2022-06-10 10:00:00,90.53,90.54,89.58,89.61,1016266.0,80.6253,80.6342,79.7793,79.806,1016266.0
2022-06-10 10:10:00,89.61,89.76,89.33,89.34,596364.0,79.806,79.9396,79.5566,79.5655,596364.0
2022-06-10 10:20:00,89.34,89.41,89.08,89.15,856344.0,79.5655,79.6279,79.334,79.3963,856344.0
2022-06-10 10:30:00,89.16,89.28,88.94,88.98,836039.0,79.4052,79.5121,79.2093,79.2449,836039.0
2022-06-10 10:40:00,89.0,89.0,88.55,88.83,1263369.0,79.2627,79.2627,78.8619,79.1113,1263369.0
2022-06-10 10:50:00,88.82,88.97,88.63,88.63,725150.0,79.1024,79.236,78.9332,78.9332,725150.0
2022-06-10 11:00:00,88.63,88.65,87.99,88.11,943837.0,78.9332,78.951,78.3632,78.4701,943837.0
2022-06-10 11:10:00,88.12,88.47,88.08,88.41,820769.0,78.479,78.7907,78.4434,78.7373,820769.0
2022-06-10 11:20:00,88.42,88.71,88.38,88.69,600756.0,78.7462,79.0044,78.7105,78.9866,600756.0
2022-06-10 11:30:00,88.69,88.88,88.03,88.03,635779.0,78.9866,79.1558,78.3988,78.3988,635779.0
2022-06-10 11:40:00,88.03,88.7,88.01,88.34,471152.0,78.3988,78.9955,78.381,78.6749,471152.0
2022-06-10 11:50:00,88.34,88.58,88.26,88.53,492056.0,78.6749,78.8887,78.6037,78.8441,492056.0
2022-06-10 12:00:00,88.55,88.72,88.45,88.7,365583.0,78.8619,79.0133,78.7729,78.9955,365583.0
2022-06-10 12:10:00,88.7,88.7,88.17,88.41,353907.0,78.9955,78.9955,78.5235,78.7373,353907.0
2022-06-10 12:20:00,88.4,88.58,88.21,88.32,492669.0,78.7284,78.8887,78.5591,78.6571,492669.0
2022-06-10 12:30:00,88.32,88.39,88.07,88.09,837711.0,78.6571,78.7195,78.4345,78.4523,837711.0
2022-06-10 12:40:00,88.08,88.14,87.88,88.12,639114.0,78.4434,78.4968,78.2652,78.479,639114.0
2022-06-10 12:50:00,88.11,88.11,87.73,87.92,508288.0,78.4701,78.4701,78.1317,78.3009,508288.0
2022-06-10 13:00:00,87.91,87.99,87.68,87.98,668279.0,78.292,78.3632,78.0871,78.3543,668279.0
2022-06-10 13:10:00,87.98,88.12,87.83,88.06,589108.0,78.3543,78.479,78.2207,78.4256,589108.0
2022-06-10 13:20:00,88.07,88.32,87.93,88.3,302654.0,78.4345,78.6571,78.3098,78.6393,302654.0
2022-06-10 13:30:00,88.31,88.64,88.16,88.64,523749.0,78.6482,78.9421,78.5146,78.9421,523749.0
2022-06-10 13:40:00,88.64,88.66,88.38,88.52,273797.0,78.9421,78.9599,78.7105,78.8352,273797.0
2022-06-10 13:50:00,88.52,88.54,88.23,88.36,274491.0,78.8352,78.853,78.577,78.6927,274491.0
2022-06-10 14:00:00,88.35,88.37,88.1,88.27,361671.0,78.6838,78.7016,78.4612,78.6126,361671.0
2022-06-10 14:10:00,88.28,88.37,88.08,88.35,237269.0,78.6215,78.7016,78.4434,78.6838,237269.0
2022-06-10 14:20:00,88.35,88.64,88.35,88.47,361359.0,78.6838,78.9421,78.6838,78.7907,361359.0
2022-06-10 14:30:00,88.47,88.66,88.42,88.49,280531.0,78.7907,78.9599,78.7462,78.8085,280531.0
2022-06-10 14:40:00,88.48,88.78,88.39,88.78,219739.0,78.7996,79.0668,78.7195,79.0668,219739.0
2022-06-10 14:50:00,88.78,89.09,88.72,89.05,380739.0,79.0668,79.3429,79.0133,79.3072,380739.0
2022-06-10 15:00:00,89.06,89.25,88.98,89.17,773681.0,79.3161,79.4854,79.2449,79.4141,773681.0
2022-06-10 15:10:00,89.17,89.55,89.16,89.49,696632.0,79.4141,79.7525,79.4052,79.6991,696632.0
2022-06-10 15:20:00,89.49,89.66,89.2,89.44,1138075.0,79.6991,79.8505,79.4408,79.6546,1138075.0
2022-06-10 15:30:00,89.44,89.54,89.24,89.47,880824.0,79.6546,79.7436,79.4765,79.6813,880824.0
2022-06-10 15:40:00,89.48,89.62,89.04,89.11,1118879.0,79.6902,79.8149,79.2983,79.3607,1118879.0
2022-06-10 15:50:00,89.11,89.23,88.67,88.68,1652191.0,79.3607,79.4675,78.9688,78.9777,1652191.0
2022-06-13 09:30:00,86.02,86.11,84.77,84.92,3089080.0,76.6087,76.6889,75.4955,75.6291,3089080.0
2022-06-13 09:40:00,84.91,84.91,84.03,84.37,2407975.0,75.6202,75.6202,74.8365,75.1393,2407975.0
2022-06-13 09:50:00,84.38,84.6,84.18,84.39,1530773.0,75.1482,75.3441,74.9701,75.1571,1530773.0
2022-06-13 10:00:00,84.4,84.69,84.21,84.43,852641.0,75.166,75.4243,74.9968,75.1927,852641.0
2022-06-13 10:10:00,84.43,84.53,83.48,83.5,1397819.0,75.1927,75.2818,74.3466,74.3645,1397819.0
2022-06-13 10:20:00,83.5,83.53,83.1,83.21,1459260.0,74.3645,74.3912,74.0082,74.1062,1459260.0
2022-06-13 10:30:00,83.21,83.38,83.09,83.26,982582.0,74.1062,74.2576,73.9993,74.1507,982582.0
2022-06-13 10:40:00,83.25,83.31,82.56,82.58,970968.0,74.1418,74.1952,73.5273,73.5451,970968.0
2022-06-13 10:50:00,82.58,83.23,82.41,83.09,1073097.0,73.5451,74.124,73.3937,73.9993,1073097.0
2022-06-13 11:00:00,83.09,83.3,82.81,82.82,945536.0,73.9993,74.1863,73.7499,73.7589,945536.0
2022-06-13 11:10:00,82.81,83.74,82.79,83.73,782846.0,73.7499,74.5782,73.7321,74.5693,782846.0
2022-06-13 11:20:00,83.73,84.19,83.7,84.1,1100152.0,74.5693,74.979,74.5426,74.8988,1100152.0
2022-06-13 11:30:00,84.09,84.23,83.68,84.17,1007663.0,74.8899,75.0146,74.5248,74.9612,1007663.0
2022-06-13 11:40:00,84.2,84.98,84.16,84.97,861422.0,74.9879,75.6825,74.9522,75.6736,861422.0
2022-06-13 11:50:00,84.96,85.11,84.56,84.94,1148604.0,75.6647,75.7983,75.3085,75.6469,1148604.0
2022-06-13 12:00:00,84.95,85.06,84.66,84.79,724198.0,75.6558,75.7538,75.3975,75.5133,724198.0
2022-06-13 12:10:00,84.78,85.32,84.68,85.05,487183.0,75.5044,75.9853,75.4154,75.7449,487183.0
2022-06-13 12:20:00,85.07,85.25,84.89,85.01,572554.0,75.7627,75.923,75.6024,75.7092,572554.0
2022-06-13 12:30:00,85.01,85.77,84.79,85.6,1135212.0,75.7092,76.3861,75.5133,76.2347,1135212.0
2022-06-13 12:40:00,85.59,85.6,84.98,85.04,720814.0,76.2258,76.2347,75.6825,75.736,720814.0
2022-06-13 12:50:00,85.03,85.25,84.76,84.79,517427.0,75.7271,75.923,75.4866,75.5133,517427.0
2022-06-13 13:00:00,84.79,84.83,84.57,84.81,376400.0,75.5133,75.5489,75.3174,75.5311,376400.0
2022-06-13 13:10:00,84.81,84.82,84.51,84.55,291636.0,75.5311,75.54,75.264,75.2996,291636.0
2022-06-13 13:20:00,84.54,84.66,84.4,84.45,300298.0,75.2907,75.3975,75.166,75.2105,300298.0
2022-06-13 13:30:00,84.46,84.95,84.44,84.92,399819.0,75.2194,75.6558,75.2016,75.6291,399819.0
2022-06-13 13:40:00,84.91,85.52,84.88,85.52,525811.0,75.6202,76.1635,75.5935,76.1635,525811.0
2022-06-13 13:50:00,85.51,85.62,85.27,85.47,574000.0,76.1545,76.2525,75.9408,76.1189,574000.0
2022-06-13 14:00:00,85.47,85.48,84.96,85.08,581330.0,76.1189,76.1278,75.6647,75.7716,581330.0
2022-06-13 14:10:00,85.08,85.23,84.91,85.23,386897.0,75.7716,75.9052,75.6202,75.9052,386897.0
2022-06-13 14:20:00,85.23,85.33,84.83,84.92,498297.0,75.9052,75.9942,75.5489,75.6291,498297.0
2022-06-13 14:30:00,84.91,85.27,84.63,85.14,501725.0,75.6202,75.9408,75.3708,75.825,501725.0
2022-06-13 14:40:00,85.13,85.34,84.97,85.14,414884.0,75.8161,76.0031,75.6736,75.825,414884.0
2022-06-13 14:50:00,85.14,85.14,84.85,84.91,449740.0,75.825,75.825,75.5668,75.6202,449740.0
2022-06-13 15:00:00,84.9,84.98,84.62,84.7,624848.0,75.6113,75.6825,75.3619,75.4332,624848.0
2022-06-13 15:10:00,84.7,85.07,84.47,84.68,1749104.0,75.4332,75.7627,75.2283,75.4154,1749104.0
2022-06-13 15:20:00,84.67,84.84,84.25,84.26,994166.0,75.4064,75.5578,75.0324,75.0413,994166.0
2022-06-13 15:30:00,84.26,84.38,83.98,84.11,1040947.0,75.0413,75.1482,74.7919,74.9077,1040947.0
2022-06-13 15:40:00,84.11,84.11,83.67,83.91,1945783.0,74.9077,74.9077,74.5159,74.7296,1945783.0
2022-06-13 15:50:00,83.94,84.18,83.57,84.08,3036600.0,74.7563,74.9701,74.4268,74.881,3036600.0
2022-06-14 09:30:00,85.77,86.1,84.94,85.32,2450493.0,76.3861,76.68,75.6469,75.9853,2450493.0
2022-06-14 09:40:00,85.31,85.98,84.93,85.84,1708579.0,75.9764,76.5731,75.638,76.4484,1708579.0
2022-06-14 09:50:00,85.83,86.59,85.58,86.44,1398571.0,76.4395,77.1164,76.2169,76.9828,1398571.0
2022-06-14 10:00:00,86.42,86.87,86.26,86.6,909621.0,76.965,77.3658,76.8225,77.1253,909621.0
2022-06-14 10:10:00,86.6,86.65,86.01,86.03,990155.0,77.1253,77.1698,76.5998,76.6177,990155.0
2022-06-14 10:20:00,86.02,86.35,85.82,86.14,776825.0,76.6087,76.9026,76.4306,76.7156,776825.0
2022-06-14 10:30:00,86.15,86.28,85.99,86.07,739753.0,76.7245,76.8403,76.582,76.6533,739753.0
2022-06-14 10:40:00,86.08,86.15,85.6,86.13,618984.0,76.6622,76.7245,76.2347,76.7067,618984.0
2022-06-14 10:50:00,86.14,86.55,86.09,86.32,495061.0,76.7156,77.0808,76.6711,76.8759,495061.0
2022-06-14 11:00:00,86.32,86.68,86.14,86.14,667195.0,76.8759,77.1965,76.7156,76.7156,667195.0
2022-06-14 11:10:00,86.14,86.2,85.84,85.84,670205.0,76.7156,76.7691,76.4484,76.4484,670205.0
2022-06-14 11:20:00,85.84,86.28,85.73,85.99,561307.0,76.4484,76.8403,76.3505,76.582,561307.0
2022-06-14 11:30:00,85.99,86.07,85.77,85.84,825943.0,76.582,76.6533,76.3861,76.4484,825943.0
2022-06-14 11:40:00,85.85,86.12,85.76,85.82,419620.0,76.4573,76.6978,76.3772,76.4306,419620.0
2022-06-14 11:50:00,85.82,86.12,85.71,86.1,359409.0,76.4306,76.6978,76.3327,76.68,359409.0
2022-06-14 12:00:00,86.1,86.11,85.64,85.77,350986.0,76.68,76.6889,76.2703,76.3861,350986.0
2022-06-14 12:10:00,85.77,86.02,85.58,86.0,372191.0,76.3861,76.6087,76.2169,76.5909,372191.0
2022-06-14 12:20:00,86.0,86.12,85.63,85.68,288037.0,76.5909,76.6978,76.2614,76.3059,288037.0
2022-06-14 12:30:00,85.68,85.69,85.2,85.27,517624.0,76.3059,76.3149,75.8785,75.9408,517624.0
2022-06-14 12:40:00,85.27,85.37,85.1,85.17,349281.0,75.9408,76.0299,75.7894,75.8517,349281.0
2022-06-14 12:50:00,85.17,85.52,85.05,85.42,408074.0,75.8517,76.1635,75.7449,76.0744,408074.0
2022-06-14 13:00:00,85.4,85.55,85.26,85.27,414043.0,76.0566,76.1902,75.9319,75.9408,414043.0
2022-06-14 13:10:00,85.28,85.28,84.76,85.11,666777.0,75.9497,75.9497,75.4866,75.7983,666777.0
2022-06-14 13:20:00,85.13,85.23,84.58,84.59,982948.0,75.8161,75.9052,75.3263,75.3352,982948.0
2022-06-14 13:30:00,84.59,84.73,84.35,84.45,581338.0,75.3352,75.4599,75.1215,75.2105,581338.0
2022-06-14 13:40:00,84.44,84.46,84.11,84.21,465704.0,75.2016,75.2194,74.9077,74.9968,465704.0
2022-06-14 13:50:00,84.22,84.74,84.18,84.57,490428.0,75.0057,75.4688,74.9701,75.3174,490428.0
2022-06-14 14:00:00,84.57,84.95,84.57,84.85,521353.0,75.3174,75.6558,75.3174,75.5668,521353.0
2022-06-14 14:10:00,84.83,84.84,84.3,84.5,716576.0,75.5489,75.5578,75.0769,75.255,716576.0
2022-06-14 14:20:00,84.5,84.62,84.12,84.17,539706.0,75.255,75.3619,74.9166,74.9612,539706.0
2022-06-14 14:30:00,84.16,84.19,83.87,84.12,612859.0,74.9522,74.979,74.694,74.9166,612859.0
2022-06-14 14:40:00,84.12,84.13,83.79,83.85,609091.0,74.9166,74.9255,74.6227,74.6762,609091.0
2022-06-14 14:50:00,83.84,83.98,83.69,83.87,722977.0,74.6673,74.7919,74.5337,74.694,722977.0
2022-06-14 15:00:00,83.87,83.96,83.69,83.7,588474.0,74.694,74.7741,74.5337,74.5426,588474.0
2022-06-14 15:10:00,83.7,83.72,83.14,83.28,1160868.0,74.5426,74.5604,74.0438,74.1685,1160868.0
2022-06-14 15:20:00,83.28,83.77,83.24,83.73,981503.0,74.1685,74.6049,74.1329,74.5693,981503.0
2022-06-14 15:30:00,83.73,84.44,83.73,84.34,1187257.0,74.5693,75.2016,74.5693,75.1126,1187257.0
2022-06-14 15:40:00,84.33,84.6,84.21,84.57,1280411.0,75.1036,75.3441,74.9968,75.3174,1280411.0
2022-06-14 15:50:00,84.57,84.62,84.19,84.25,1632973.0,75.3174,75.3619,74.979,75.0324,1632973.0
2022-06-15 09:30:00,83.99,84.16,83.54,83.87,1357278.0,74.8008,74.9522,74.4001,74.694,1357278.0
2022-06-15 09:40:00,83.89,83.94,83.39,83.92,985987.0,74.7118,74.7563,74.2665,74.7385,985987.0
2022-06-15 09:50:00,83.91,84.19,83.59,84.18,742906.0,74.7296,74.979,74.4446,74.9701,742906.0
2022-06-15 10:00:00,84.19,84.47,83.95,84.05,592616.0,74.979,75.2283,74.7652,74.8543,592616.0
2022-06-15 10:10:00,84.05,84.22,83.7,83.72,384520.0,74.8543,75.0057,74.5426,74.5604,384520.0
2022-06-15 10:20:00,83.7,83.97,83.67,83.93,401184.0,74.5426,74.783,74.5159,74.7474,401184.0
2022-06-15 10:30:00,83.92,84.03,83.6,83.7,479298.0,74.7385,74.8365,74.4535,74.5426,479298.0
2022-06-15 10:40:00,83.69,83.69,83.24,83.27,1037385.0,74.5337,74.5337,74.1329,74.1596,1037385.0
2022-06-15 10:50:00,83.27,83.33,82.8,83.08,1314474.0,74.1596,74.2131,73.741,73.9904,1314474.0
2022-06-15 11:00:00,83.08,83.12,82.81,82.92,708265.0,73.9904,74.026,73.7499,73.8479,708265.0
2022-06-15 11:10:00,82.91,83.27,82.87,83.14,475157.0,73.839,74.1596,73.8034,74.0438,475157.0
2022-06-15 11:20:00,83.14,83.22,83.0,83.11,296185.0,74.0438,74.1151,73.9192,74.0171,296185.0
2022-06-15 11:30:00,83.12,83.27,83.01,83.22,316932.0,74.026,74.1596,73.9281,74.1151,316932.0
2022-06-15 11:40:00,83.21,83.48,83.16,83.38,273393.0,74.1062,74.3466,74.0617,74.2576,273393.0
2022-06-15 11:50:00,83.37,83.57,83.31,83.51,212197.0,74.2487,74.4268,74.1952,74.3734,212197.0
2022-06-15 12:00:00,83.52,83.72,83.48,83.57,485150.0,74.3823,74.5604,74.3466,74.4268,485150.0
2022-06-15 12:10:00,83.57,83.78,83.51,83.57,244077.0,74.4268,74.6138,74.3734,74.4268,244077.0
2022-06-15 12:20:00,83.57,83.65,83.47,83.6,361900.0,74.4268,74.498,74.3377,74.4535,361900.0
2022-06-15 12:30:00,83.61,83.78,83.51,83.7,260929.0,74.4624,74.6138,74.3734,74.5426,260929.0
2022-06-15 12:40:00,83.7,83.71,83.41,83.48,251019.0,74.5426,74.5515,74.2843,74.3466,251019.0
2022-06-15 12:50:00,83.48,83.49,83.12,83.15,287740.0,74.3466,74.3555,74.026,74.0527,287740.0
2022-06-15 13:00:00,83.15,83.19,82.92,83.03,484817.0,74.0527,74.0884,73.8479,73.9459,484817.0
2022-06-15 13:10:00,83.03,83.1,82.97,83.02,261262.0,73.9459,74.0082,73.8924,73.937,261262.0
2022-06-15 13:20:00,83.02,83.2,82.93,83.14,501062.0,73.937,74.0973,73.8568,74.0438,501062.0
2022-06-15 13:30:00,83.14,83.14,82.79,82.87,691193.0,74.0438,74.0438,73.7321,73.8034,691193.0
2022-06-15 13:40:00,82.88,82.95,82.52,82.53,789814.0,73.8123,73.8746,73.4917,73.5006,789814.0
2022-06-15 13:50:00,82.53,83.22,82.49,83.05,885433.0,73.5006,74.1151,73.465,73.9637,885433.0
2022-06-15 14:00:00,83.05,83.69,82.06,82.52,2776712.0,73.9637,74.5337,73.082,73.4917,2776712.0
2022-06-15 14:10:00,82.52,82.64,82.06,82.31,1432723.0,73.4917,73.5985,73.082,73.3047,1432723.0
2022-06-15 14:20:00,82.3,82.56,81.65,81.66,1669332.0,73.2957,73.5273,72.7169,72.7258,1669332.0
2022-06-15 14:30:00,81.66,82.55,80.99,82.34,3051174.0,72.7258,73.5184,72.1291,73.3314,3051174.0
2022-06-15 14:40:00,82.33,83.58,82.22,82.83,2705079.0,73.3225,74.4357,73.2245,73.7678,2705079.0
2022-06-15 14:50:00,82.82,83.1,81.92,82.13,1881865.0,73.7589,74.0082,72.9573,73.1443,1881865.0
2022-06-15 15:00:00,82.14,82.67,82.1,82.44,1718908.0,73.1532,73.6253,73.1176,73.4204,1718908.0
2022-06-15 15:10:00,82.45,82.64,82.14,82.47,2183322.0,73.4293,73.5985,73.1532,73.4471,2183322.0
2022-06-15 15:20:00,82.47,83.0,82.47,82.93,1366981.0,73.4471,73.9192,73.4471,73.8568,1366981.0
2022-06-15 15:30:00,82.92,83.25,82.8,82.87,1264853.0,73.8479,74.1418,73.741,73.8034,1264853.0
2022-06-15 15:40:00,82.85,82.94,82.41,82.73,1165926.0,73.7856,73.8657,73.3937,73.6787,1165926.0
2022-06-15 15:50:00,82.74,82.74,82.23,82.39,2231425.0,73.6876,73.6876,73.2334,73.3759,2231425.0
2022-06-16 09:30:00,80.26,80.63,79.57,79.69,4099700.0,71.4789,71.8085,70.8644,70.9713,4099700.0
2022-06-16 09:40:00,79.69,79.87,79.49,79.71,1984529.0,70.9713,71.1316,70.7932,70.9891,1984529.0
2022-06-16 09:50:00,79.72,79.73,78.89,79.18,1804903.0,70.998,71.0069,70.2588,70.5171,1804903.0
2022-06-16 10:00:00,79.17,79.71,78.82,78.93,1526812.0,70.5082,70.9891,70.1965,70.2944,1526812.0
2022-06-16 10:10:00,78.93,78.94,78.34,78.64,1497023.0,70.2944,70.3034,69.769,70.0362,1497023.0
2022-06-16 10:20:00,78.64,79.32,78.64,79.23,1631614.0,70.0362,70.6418,70.0362,70.5616,1631614.0
2022-06-16 10:30:00,79.23,79.34,78.97,79.09,960851.0,70.5616,70.6596,70.3301,70.4369,960851.0
2022-06-16 10:40:00,79.1,79.3,78.84,78.85,971100.0,70.4458,70.624,70.2143,70.2232,971100.0
2022-06-16 10:50:00,78.86,78.86,78.44,78.5,832670.0,70.2321,70.2321,69.8581,69.9115,832670.0
2022-06-16 11:00:00,78.49,78.83,78.46,78.59,701119.0,69.9026,70.2054,69.8759,69.9916,701119.0
2022-06-16 11:10:00,78.58,78.83,78.45,78.49,774214.0,69.9827,70.2054,69.867,69.9026,774214.0
2022-06-16 11:20:00,78.49,79.09,78.45,78.91,1037254.0,69.9026,70.4369,69.867,70.2766,1037254.0
2022-06-16 11:30:00,78.92,79.01,78.61,78.96,477818.0,70.2855,70.3657,70.0095,70.3212,477818.0
2022-06-16 11:40:00,78.96,79.07,78.59,79.05,779292.0,70.3212,70.4191,69.9916,70.4013,779292.0
2022-06-16 11:50:00,79.06,79.19,78.91,79.03,883528.0,70.4102,70.526,70.2766,70.3835,883528.0
2022-06-16 12:00:00,79.03,79.05,78.45,78.48,666930.0,70.3835,70.4013,69.867,69.8937,666930.0
2022-06-16 12:10:00,78.48,78.55,78.29,78.34,522137.0,69.8937,69.956,69.7245,69.769,522137.0
2022-06-16 12:20:00,78.34,78.38,77.95,78.35,945110.0,69.769,69.8046,69.4217,69.7779,945110.0
2022-06-16 12:30:00,78.35,78.52,78.18,78.32,856161.0,69.7779,69.9293,69.6265,69.7512,856161.0
2022-06-16 12:40:00,78.32,78.57,78.09,78.53,645679.0,69.7512,69.9738,69.5464,69.9382,645679.0
2022-06-16 12:50:00,78.53,78.79,78.48,78.67,754989.0,69.9382,70.1698,69.8937,70.0629,754989.0
2022-06-16 13:00:00,78.67,79.07,78.59,79.01,804195.0,70.0629,70.4191,69.9916,70.3657,804195.0
2022-06-16 13:10:00,79.02,79.05,78.73,78.73,759910.0,70.3746,70.4013,70.1163,70.1163,759910.0
2022-06-16 13:20:00,78.74,78.97,78.48,78.8,856275.0,70.1252,70.3301,69.8937,70.1787,856275.0
2022-06-16 13:30:00,78.79,79.07,78.68,78.83,822630.0,70.1698,70.4191,70.0718,70.2054,822630.0
2022-06-16 13:40:00,78.82,78.84,78.3,78.41,699296.0,70.1965,70.2143,69.7334,69.8313,699296.0
2022-06-16 13:50:00,78.4,78.43,77.85,77.88,709137.0,69.8224,69.8492,69.3326,69.3593,709137.0
2022-06-16 14:00:00,77.87,77.87,77.51,77.59,1056894.0,69.3504,69.3504,69.0298,69.1011,1056894.0
2022-06-16 14:10:00,77.59,77.69,77.27,77.41,733108.0,69.1011,69.1901,68.8161,68.9407,733108.0
2022-06-16 14:20:00,77.41,77.46,77.07,77.2,815103.0,68.9407,68.9853,68.6379,68.7537,815103.0
2022-06-16 14:30:00,77.19,77.38,77.17,77.36,917911.0,68.7448,68.914,68.727,68.8962,917911.0
2022-06-16 14:40:00,77.36,77.71,77.14,77.17,1058592.0,68.8962,69.2079,68.7003,68.727,1058592.0
2022-06-16 14:50:00,77.17,77.39,77.11,77.34,1135284.0,68.727,68.9229,68.6736,68.8784,1135284.0
2022-06-16 15:00:00,77.33,77.91,77.32,77.9,1895229.0,68.8695,69.386,68.8606,69.3771,1895229.0
2022-06-16 15:10:00,77.9,78.04,77.5,77.68,1669509.0,69.3771,69.5018,69.0209,69.1812,1669509.0
2022-06-16 15:20:00,77.69,77.81,77.39,77.6,2259574.0,69.1901,69.297,68.9229,69.11,2259574.0
2022-06-16 15:30:00,77.6,77.8,77.33,77.77,2014990.0,69.11,69.2881,68.8695,69.2614,2014990.0
2022-06-16 15:40:00,77.77,77.96,77.37,77.45,2044567.0,69.2614,69.4306,68.9051,68.9764,2044567.0
2022-06-16 15:50:00,77.44,77.79,77.44,77.77,3644625.0,68.9675,69.2792,68.9675,69.2614,3644625.0
2022-06-17 09:30:00,77.2,77.77,76.32,76.37,2460708.0,68.7537,69.2614,67.97,68.0145,2460708.0
2022-06-17 09:40:00,76.37,77.24,76.37,77.1,1536737.0,68.0145,68.7893,68.0145,68.6647,1536737.0
2022-06-17 09:50:00,77.1,77.25,76.78,77.02,1281029.0,68.6647,68.7983,68.3797,68.5934,1281029.0
2022-06-17 10:00:00,77.03,77.07,76.51,76.56,968568.0,68.6023,68.6379,68.1392,68.1837,968568.0
2022-06-17 10:10:00,76.57,76.63,75.35,75.41,1979423.0,68.1927,68.2461,67.1061,67.1596,1979423.0
2022-06-17 10:20:00,75.42,75.42,74.78,75.02,1969317.0,67.1685,67.1685,66.5985,66.8122,1969317.0
2022-06-17 10:30:00,75.03,75.18,74.52,74.64,2281365.0,66.8211,66.9547,66.3669,66.4738,2281365.0
2022-06-17 10:40:00,74.64,74.64,73.68,73.73,2198637.0,66.4738,66.4738,65.6188,65.6634,2198637.0
2022-06-17 10:50:00,73.73,73.9,73.31,73.77,2786277.0,65.6634,65.8148,65.2893,65.699,2786277.0
2022-06-17 11:00:00,73.78,74.29,73.42,74.01,2228407.0,65.7079,66.1621,65.3873,65.9127,2228407.0
2022-06-17 11:10:00,74.02,74.02,73.14,73.49,1856644.0,65.9216,65.9216,65.1379,65.4496,1856644.0
2022-06-17 11:20:00,73.49,73.57,72.94,73.39,1549806.0,65.4496,65.5209,64.9598,65.3606,1549806.0
2022-06-17 11:30:00,73.39,73.57,72.95,73.57,1151297.0,65.3606,65.5209,64.9687,65.5209,1151297.0
2022-06-17 11:40:00,73.56,74.11,73.56,73.9,1484370.0,65.512,66.0018,65.512,65.8148,1484370.0
2022-06-17 11:50:00,73.9,74.0,73.46,73.62,884321.0,65.8148,65.9038,65.4229,65.5654,884321.0
2022-06-17 12:00:00,73.61,73.82,73.38,73.81,727839.0,65.5565,65.7435,65.3517,65.7346,727839.0
2022-06-17 12:10:00,73.82,74.02,73.56,73.68,767550.0,65.7435,65.9216,65.512,65.6188,767550.0
2022-06-17 12:20:00,73.68,73.99,73.51,73.91,768122.0,65.6188,65.8949,65.4674,65.8237,768122.0
2022-06-17 12:30:00,73.91,73.93,73.28,73.33,788739.0,65.8237,65.8415,65.2626,65.3071,788739.0
2022-06-17 12:40:00,73.33,73.51,72.98,73.19,1096245.0,65.3071,65.4674,64.9954,65.1824,1096245.0
2022-06-17 12:50:00,73.19,73.29,72.59,72.91,1199613.0,65.1824,65.2715,64.6481,64.9331,1199613.0
2022-06-17 13:00:00,72.92,73.79,72.73,73.73,1232871.0,64.942,65.7168,64.7728,65.6634,1232871.0
2022-06-17 13:10:00,73.74,73.75,73.36,73.69,1024556.0,65.6723,65.6812,65.3338,65.6277,1024556.0
2022-06-17 13:20:00,73.7,73.7,73.18,73.28,762649.0,65.6367,65.6367,65.1735,65.2626,762649.0
2022-06-17 13:30:00,73.28,73.31,72.95,73.06,638622.0,65.2626,65.2893,64.9687,65.0667,638622.0
2022-06-17 13:40:00,73.05,73.43,73.01,73.18,691312.0,65.0578,65.3962,65.0221,65.1735,691312.0
2022-06-17 13:50:00,73.19,73.28,73.05,73.28,550638.0,65.1824,65.2626,65.0578,65.2626,550638.0
2022-06-17 14:00:00,73.28,73.67,73.15,73.62,933134.0,65.2626,65.6099,65.1468,65.5654,933134.0
2022-06-17 14:10:00,73.63,74.48,73.63,74.31,1199776.0,65.5743,66.3313,65.5743,66.1799,1199776.0
2022-06-17 14:20:00,74.33,74.45,74.04,74.06,876780.0,66.1977,66.3046,65.9395,65.9573,876780.0
2022-06-17 14:30:00,74.05,74.19,73.83,74.19,626822.0,65.9484,66.073,65.7524,66.073,626822.0
2022-06-17 14:40:00,74.2,74.3,73.78,73.8,827315.0,66.0819,66.171,65.7079,65.7257,827315.0
2022-06-17 14:50:00,73.79,74.11,73.69,74.11,769987.0,65.7168,66.0018,65.6277,66.0018,769987.0
2022-06-17 15:00:00,74.11,74.36,74.07,74.13,925465.0,66.0018,66.2244,65.9662,66.0196,925465.0
2022-06-17 15:10:00,74.14,74.16,73.7,73.88,1273967.0,66.0285,66.0463,65.6367,65.797,1273967.0
2022-06-17 15:20:00,73.89,74.41,73.85,74.34,1032629.0,65.8059,66.269,65.7702,66.2066,1032629.0
2022-06-17 15:30:00,74.35,74.39,73.97,74.2,1029889.0,66.2155,66.2512,65.8771,66.0819,1029889.0
2022-06-17 15:40:00,74.2,74.25,73.93,73.97,1368692.0,66.0819,66.1265,65.8415,65.8771,1368692.0
2022-06-17 15:50:00,73.97,73.98,73.41,73.5,4681275.0,65.8771,65.886,65.3784,65.4585,4681275.0
2022-06-21 09:30:00,74.61,75.36,74.48,75.24,2694998.0,67.1556,67.8307,67.0386,67.7227,2694998.0
2022-06-21 09:40:00,75.23,75.84,75.07,75.62,1455495.0,67.7137,68.2627,67.5696,68.0647,1455495.0
2022-06-21 09:50:00,75.63,76.09,75.6,75.79,1513405.0,68.0737,68.4877,68.0467,68.2177,1513405.0
2022-06-21 10:00:00,75.79,76.4,75.72,76.13,1128578.0,68.2177,68.7668,68.1547,68.5237,1128578.0
2022-06-21 10:10:00,76.13,76.3,75.82,75.88,921273.0,68.5237,68.6767,68.2447,68.2987,921273.0
2022-06-21 10:20:00,75.88,76.25,75.84,76.14,1073274.0,68.2987,68.6317,68.2627,68.5327,1073274.0
2022-06-21 10:30:00,76.14,76.64,76.12,76.45,603948.0,68.5327,68.9828,68.5147,68.8118,603948.0
2022-06-21 10:40:00,76.46,76.66,76.39,76.62,553772.0,68.8208,69.0008,68.7578,68.9648,553772.0
2022-06-21 10:50:00,76.62,76.8,76.49,76.69,699538.0,68.9648,69.1268,68.8478,69.0278,699538.0
2022-06-21 11:00:00,76.69,76.75,76.33,76.41,672099.0,69.0278,69.0818,68.7038,68.7758,672099.0
2022-06-21 11:10:00,76.42,76.53,76.17,76.48,595795.0,68.7848,68.8838,68.5597,68.8388,595795.0
2022-06-21 11:20:00,76.48,76.59,76.23,76.25,480287.0,68.8388,68.9378,68.6137,68.6317,480287.0
2022-06-21 11:30:00,76.25,76.4,75.91,75.98,776332.0,68.6317,68.7668,68.3257,68.3887,776332.0
2022-06-21 11:40:00,75.99,76.0,75.48,75.59,671981.0,68.3977,68.4067,67.9387,68.0377,671981.0
2022-06-21 11:50:00,75.59,75.67,75.31,75.41,579572.0,68.0377,68.1097,67.7857,67.8757,579572.0
2022-06-21 12:00:00,75.41,75.5,75.26,75.26,382786.0,67.8757,67.9567,67.7407,67.7407,382786.0
2022-06-21 12:10:00,75.26,75.61,75.19,75.6,388984.0,67.7407,68.0557,67.6776,68.0467,388984.0
2022-06-21 12:20:00,75.6,76.1,75.59,76.08,428703.0,68.0467,68.4967,68.0377,68.4787,428703.0
2022-06-21 12:30:00,76.08,76.37,75.96,76.32,558888.0,68.4787,68.7398,68.3707,68.6947,558888.0
2022-06-21 12:40:00,76.33,76.52,76.17,76.51,470524.0,68.7038,68.8748,68.5597,68.8658,470524.0
2022-06-21 12:50:00,76.51,76.87,76.5,76.84,549974.0,68.8658,69.1898,68.8568,69.1628,549974.0
2022-06-21 13:00:00,76.84,76.85,76.52,76.71,769338.0,69.1628,69.1718,68.8748,69.0458,769338.0
2022-06-21 13:10:00,76.71,76.79,76.62,76.69,357484.0,69.0458,69.1178,68.9648,69.0278,357484.0
2022-06-21 13:20:00,76.71,76.73,76.26,76.56,1129281.0,69.0458,69.0638,68.6407,68.9108,1129281.0
2022-06-21 13:30:00,76.56,76.72,76.5,76.51,266912.0,68.9108,69.0548,68.8568,68.8658,266912.0
2022-06-21 13:40:00,76.51,76.54,76.32,76.35,474881.0,68.8658,68.8928,68.6947,68.7218,474881.0
2022-06-21 13:50:00,76.34,76.43,76.21,76.4,368981.0,68.7128,68.7938,68.5957,68.7668,368981.0
2022-06-21 14:00:00,76.4,76.75,76.29,76.61,385621.0,68.7668,69.0818,68.6677,68.9558,385621.0
2022-06-21 14:10:00,76.62,76.67,76.36,76.38,305084.0,68.9648,69.0098,68.7308,68.7488,305084.0
2022-06-21 14:20:00,76.37,76.48,76.24,76.46,790248.0,68.7398,68.8388,68.6227,68.8208,790248.0
2022-06-21 14:30:00,76.47,76.52,76.19,76.23,348313.0,68.8298,68.8748,68.5777,68.6137,348313.0
2022-06-21 14:40:00,76.23,76.41,76.19,76.28,701440.0,68.6137,68.7758,68.5777,68.6587,701440.0
2022-06-21 14:50:00,76.28,76.72,76.28,76.68,595799.0,68.6587,69.0548,68.6587,69.0188,595799.0
2022-06-21 15:00:00,76.69,76.92,76.67,76.9,552826.0,69.0278,69.2348,69.0098,69.2168,552826.0
2022-06-21 15:10:00,76.9,76.96,76.7,76.82,453168.0,69.2168,69.2708,69.0368,69.1448,453168.0
2022-06-21 15:20:00,76.82,76.9,76.7,76.89,1050873.0,69.1448,69.2168,69.0368,69.2078,1050873.0
2022-06-21 15:30:00,76.89,76.93,76.75,76.86,723399.0,69.2078,69.2438,69.0818,69.1808,723399.0
2022-06-21 15:40:00,76.86,76.88,76.63,76.67,834912.0,69.1808,69.1988,68.9738,69.0098,834912.0
2022-06-21 15:50:00,76.66,76.77,76.38,76.44,2122502.0,69.0008,69.0998,68.7488,68.8028,2122502.0
2022-06-22 09:30:00,72.76,73.44,72.55,72.76,3494442.0,65.4904,66.1025,65.3014,65.4904,3494442.0
2022-06-22 09:40:00,72.77,73.3,72.5,72.82,2062281.0,65.4994,65.9765,65.2564,65.5444,2062281.0
2022-06-22 09:50:00,72.8,73.35,72.35,73.14,1442626.0,65.5264,66.0215,65.1214,65.8325,1442626.0
2022-06-22 10:00:00,73.13,73.54,72.89,73.44,1113866.0,65.8235,66.1925,65.6074,66.1025,1113866.0
2022-06-22 10:10:00,73.43,74.21,73.38,73.96,981472.0,66.0935,66.7956,66.0485,66.5705,981472.0
2022-06-22 10:20:00,73.96,74.49,73.9,74.35,1498215.0,66.5705,67.0476,66.5165,66.9216,1498215.0
2022-06-22 10:30:00,74.35,74.62,74.14,74.55,844343.0,66.9216,67.1646,66.7326,67.1016,844343.0
2022-06-22 10:40:00,74.55,74.55,74.0,74.07,1374075.0,67.1016,67.1016,66.6065,66.6696,1374075.0
2022-06-22 10:50:00,74.05,74.23,73.92,74.06,787866.0,66.6515,66.8136,66.5345,66.6605,787866.0
2022-06-22 11:00:00,74.06,74.08,73.46,73.73,829948.0,66.6605,66.6786,66.1205,66.3635,829948.0
2022-06-22 11:10:00,73.71,73.8,73.35,73.61,813379.0,66.3455,66.4265,66.0215,66.2555,813379.0
2022-06-22 11:20:00,73.59,73.94,73.39,73.78,759851.0,66.2375,66.5525,66.0575,66.4085,759851.0
2022-06-22 11:30:00,73.79,74.23,73.78,74.08,771308.0,66.4175,66.8136,66.4085,66.6786,771308.0
2022-06-22 11:40:00,74.08,74.09,73.69,73.72,549524.0,66.6786,66.6876,66.3275,66.3545,549524.0
2022-06-22 11:50:00,73.72,73.79,73.42,73.43,484417.0,66.3545,66.4175,66.0845,66.0935,484417.0
2022-06-22 12:00:00,73.41,73.86,73.41,73.57,618083.0,66.0755,66.4805,66.0755,66.2195,618083.0
2022-06-22 12:10:00,73.56,73.73,73.52,73.55,362474.0,66.2105,66.3635,66.1745,66.2015,362474.0
2022-06-22 12:20:00,73.54,73.91,73.48,73.85,367987.0,66.1925,66.5255,66.1385,66.4715,367987.0
2022-06-22 12:30:00,73.84,73.91,73.6,73.63,473377.0,66.4625,66.5255,66.2465,66.2735,473377.0
2022-06-22 12:40:00,73.63,73.8,73.63,73.75,310793.0,66.2735,66.4265,66.2735,66.3815,310793.0
2022-06-22 12:50:00,73.75,73.77,73.44,73.64,858282.0,66.3815,66.3995,66.1025,66.2825,858282.0
2022-06-22 13:00:00,73.64,73.65,73.34,73.51,466776.0,66.2825,66.2915,66.0125,66.1655,466776.0
2022-06-22 13:10:00,73.51,73.84,73.48,73.81,331256.0,66.1655,66.4625,66.1385,66.4355,331256.0
2022-06-22 13:20:00,73.82,74.18,73.81,74.03,441195.0,66.4445,66.7686,66.4355,66.6335,441195.0
2022-06-22 13:30:00,74.02,74.03,73.66,73.81,568721.0,66.6245,66.6335,66.3005,66.4355,568721.0
2022-06-22 13:40:00,73.82,74.25,73.76,74.22,489710.0,66.4445,66.8316,66.3905,66.8046,489710.0
2022-06-22 13:50:00,74.22,74.38,74.15,74.31,697303.0,66.8046,66.9486,66.7416,66.8856,697303.0
2022-06-22 14:00:00,74.31,74.46,74.13,74.45,627411.0,66.8856,67.0206,66.7236,67.0116,627411.0
2022-06-22 14:10:00,74.44,74.67,74.34,74.52,631929.0,67.0026,67.2096,66.9126,67.0746,631929.0
2022-06-22 14:20:00,74.52,74.54,74.02,74.04,616199.0,67.0746,67.0926,66.6245,66.6425,616199.0
2022-06-22 14:30:00,74.04,74.11,73.84,73.89,769751.0,66.6425,66.7056,66.4625,66.5075,769751.0
2022-06-22 14:40:00,73.88,73.88,73.69,73.75,709666.0,66.4985,66.4985,66.3275,66.3815,709666.0
2022-06-22 14:50:00,73.74,73.97,73.65,73.91,672213.0,66.3725,66.5795,66.2915,66.5255,672213.0
2022-06-22 15:00:00,73.91,73.92,73.7,73.73,679623.0,66.5255,66.5345,66.3365,66.3635,679623.0
2022-06-22 15:10:00,73.72,73.81,73.6,73.79,622246.0,66.3545,66.4355,66.2465,66.4175,622246.0
2022-06-22 15:20:00,73.79,73.97,73.73,73.78,891157.0,66.4175,66.5795,66.3635,66.4085,891157.0
2022-06-22 15:30:00,73.78,73.79,73.56,73.67,757618.0,66.4085,66.4175,66.2105,66.3095,757618.0
2022-06-22 15:40:00,73.66,73.9,73.6,73.69,1183810.0,66.3005,66.5165,66.2465,66.3275,1183810.0
2022-06-22 15:50:00,73.68,73.84,73.27,73.32,2534986.0,66.3185,66.4625,65.9495,65.9945,2534986.0
2022-06-23 09:30:00,73.73,74.26,73.29,73.51,2101630.0,66.3635,66.8406,65.9675,66.1655,2101630.0
2022-06-23 09:40:00,73.51,73.63,72.84,72.92,1727590.0,66.1655,66.2735,65.5624,65.6344,1727590.0
2022-06-23 09:50:00,72.92,73.1,72.43,73.04,1264007.0,65.6344,65.7965,65.1934,65.7425,1264007.0
2022-06-23 10:00:00,73.03,73.28,72.52,72.59,782108.0,65.7335,65.9585,65.2744,65.3374,782108.0
2022-06-23 10:10:00,72.61,72.91,72.49,72.82,732268.0,65.3554,65.6254,65.2474,65.5444,732268.0
2022-06-23 10:20:00,72.81,73.17,72.78,73.11,484517.0,65.5354,65.8595,65.5084,65.8055,484517.0
2022-06-23 10:30:00,73.11,73.11,72.67,72.81,876390.0,65.8055,65.8055,65.4094,65.5354,876390.0
2022-06-23 10:40:00,72.81,72.94,72.38,72.44,701286.0,65.5354,65.6525,65.1484,65.2024,701286.0
2022-06-23 10:50:00,72.44,72.49,72.22,72.25,819951.0,65.2024,65.2474,65.0044,65.0314,819951.0
2022-06-23 11:00:00,72.26,72.31,71.74,72.12,1171098.0,65.0404,65.0854,64.5723,64.9144,1171098.0
2022-06-23 11:10:00,72.13,72.15,71.49,71.54,1823675.0,64.9234,64.9414,64.3473,64.3923,1823675.0
2022-06-23 11:20:00,71.54,71.55,71.01,71.23,1482314.0,64.3923,64.4013,63.9153,64.1133,1482314.0
2022-06-23 11:30:00,71.23,71.3,70.58,70.6,1628041.0,64.1133,64.1763,63.5282,63.5462,1628041.0
2022-06-23 11:40:00,70.57,71.03,70.57,70.92,828523.0,63.5192,63.9333,63.5192,63.8343,828523.0
2022-06-23 11:50:00,70.92,70.95,70.28,70.36,1880250.0,63.8343,63.8613,63.2582,63.3302,1880250.0
2022-06-23 12:00:00,70.37,70.38,69.97,70.19,2446351.0,63.3392,63.3482,62.9792,63.1772,2446351.0
2022-06-23 12:10:00,70.2,70.41,70.1,70.38,1138997.0,63.1862,63.3752,63.0962,63.3482,1138997.0
2022-06-23 12:20:00,70.37,70.48,70.04,70.09,1118468.0,63.3392,63.4382,63.0422,63.0872,1118468.0
2022-06-23 12:30:00,70.09,70.14,69.73,69.93,1114560.0,63.0872,63.1322,62.7632,62.9432,1114560.0
2022-06-23 12:40:00,69.92,70.02,69.71,69.8,865372.0,62.9342,63.0242,62.7452,62.8262,865372.0
2022-06-23 12:50:00,69.79,69.97,69.74,69.8,805690.0,62.8172,62.9792,62.7722,62.8262,805690.0
2022-06-23 13:00:00,69.8,69.87,69.47,69.81,1232184.0,62.8262,62.8892,62.5291,62.8352,1232184.0
2022-06-23 13:10:00,69.81,70.33,69.78,70.23,1407756.0,62.8352,63.3032,62.8082,63.2132,1407756.0
2022-06-23 13:20:00,70.24,70.5,69.96,69.97,973102.0,63.2222,63.4562,62.9702,62.9792,973102.0
2022-06-23 13:30:00,69.97,70.17,69.95,69.98,827416.0,62.9792,63.1592,62.9612,62.9882,827416.0
2022-06-23 13:40:00,69.99,70.26,69.88,70.26,662147.0,62.9972,63.2402,62.8982,63.2402,662147.0
2022-06-23 13:50:00,70.26,70.33,70.1,70.23,916952.0,63.2402,63.3032,63.0962,63.2132,916952.0
2022-06-23 14:00:00,70.23,70.28,70.01,70.07,567004.0,63.2132,63.2582,63.0152,63.0692,567004.0
2022-06-23 14:10:00,70.07,70.14,69.93,70.05,736699.0,63.0692,63.1322,62.9432,63.0512,736699.0
2022-06-23 14:20:00,70.05,70.25,70.03,70.13,628035.0,63.0512,63.2312,63.0332,63.1232,628035.0
2022-06-23 14:30:00,70.13,70.33,70.11,70.23,685524.0,63.1232,63.3032,63.1052,63.2132,685524.0
2022-06-23 14:40:00,70.24,70.25,70.07,70.12,1038303.0,63.2222,63.2312,63.0692,63.1142,1038303.0
2022-06-23 14:50:00,70.11,70.12,69.95,70.01,1048188.0,63.1052,63.1142,62.9612,63.0152,1048188.0
2022-06-23 15:00:00,70.01,70.03,69.83,69.95,762241.0,63.0152,63.0332,62.8532,62.9612,762241.0
2022-06-23 15:10:00,69.95,70.12,69.88,70.12,1278637.0,62.9612,63.1142,62.8982,63.1142,1278637.0
2022-06-23 15:20:00,70.12,70.8,70.09,70.67,2595953.0,63.1142,63.7263,63.0872,63.6093,2595953.0
2022-06-23 15:30:00,70.67,71.02,70.6,70.75,2130975.0,63.6093,63.9243,63.5462,63.6813,2130975.0
2022-06-23 15:40:00,70.76,70.91,70.68,70.9,1900885.0,63.6903,63.8253,63.6183,63.8163,1900885.0
2022-06-23 15:50:00,70.9,70.93,70.3,70.61,3870932.0,63.8163,63.8433,63.2762,63.5552,3870932.0
2022-06-24 09:30:00,71.87,72.14,70.92,71.12,2474291.0,64.6894,64.9324,63.8343,64.0143,2474291.0
2022-06-24 09:40:00,71.14,71.42,70.83,71.42,1790549.0,64.0323,64.2843,63.7533,64.2843,1790549.0
2022-06-24 09:50:00,71.41,71.48,70.94,71.2,922453.0,64.2753,64.3383,63.8523,64.0863,922453.0
2022-06-24 10:00:00,71.2,72.08,71.17,72.01,1927822.0,64.0863,64.8784,64.0593,64.8154,1927822.0
2022-06-24 10:10:00,71.99,72.28,71.74,72.28,1008757.0,64.7974,65.0584,64.5723,65.0584,1008757.0
2022-06-24 10:20:00,72.28,72.96,72.27,72.54,2086021.0,65.0584,65.6705,65.0494,65.2924,2086021.0
2022-06-24 10:30:00,72.55,72.83,72.49,72.61,1247922.0,65.3014,65.5534,65.2474,65.3554,1247922.0
2022-06-24 10:40:00,72.62,72.63,72.4,72.61,802075.0,65.3644,65.3734,65.1664,65.3554,802075.0
2022-06-24 10:50:00,72.61,72.96,72.52,72.95,1017398.0,65.3554,65.6705,65.2744,65.6615,1017398.0
2022-06-24 11:00:00,72.94,73.11,72.91,73.02,867807.0,65.6525,65.8055,65.6254,65.7245,867807.0
2022-06-24 11:10:00,73.02,73.1,72.79,72.9,696511.0,65.7245,65.7965,65.5174,65.6164,696511.0
2022-06-24 11:20:00,72.9,73.06,72.79,73.02,729617.0,65.6164,65.7605,65.5174,65.7245,729617.0
2022-06-24 11:30:00,73.02,73.05,72.67,72.98,947809.0,65.7245,65.7515,65.4094,65.6885,947809.0
2022-06-24 11:40:00,72.97,73.04,72.77,72.79,1305602.0,65.6795,65.7425,65.4994,65.5174,1305602.0
2022-06-24 11:50:00,72.78,72.93,72.62,72.63,666433.0,65.5084,65.6435,65.3644,65.3734,666433.0
2022-06-24 12:00:00,72.63,72.72,72.51,72.52,405077.0,65.3734,65.4544,65.2654,65.2744,405077.0
2022-06-24 12:10:00,72.52,72.53,72.28,72.45,977534.0,65.2744,65.2834,65.0584,65.2114,977534.0
2022-06-24 12:20:00,72.44,72.49,72.17,72.23,619976.0,65.2024,65.2474,64.9594,65.0134,619976.0
2022-06-24 12:30:00,72.23,72.23,71.91,72.14,824272.0,65.0134,65.0134,64.7254,64.9324,824272.0
2022-06-24 12:40:00,72.14,72.38,72.09,72.28,720413.0,64.9324,65.1484,64.8874,65.0584,720413.0
2022-06-24 12:50:00,72.27,72.28,72.06,72.17,841638.0,65.0494,65.0584,64.8604,64.9594,841638.0
2022-06-24 13:00:00,72.17,72.23,72.05,72.07,398193.0,64.9594,65.0134,64.8514,64.8694,398193.0
2022-06-24 13:10:00,72.07,72.25,71.94,71.94,526893.0,64.8694,65.0314,64.7524,64.7524,526893.0
2022-06-24 13:20:00,71.94,71.99,71.83,71.96,399103.0,64.7524,64.7974,64.6534,64.7704,399103.0
2022-06-24 13:30:00,71.95,72.03,71.87,71.87,430640.0,64.7614,64.8334,64.6894,64.6894,430640.0
2022-06-24 13:40:00,71.88,72.07,71.86,71.94,589968.0,64.6984,64.8694,64.6804,64.7524,589968.0
2022-06-24 13:50:00,71.92,72.0,71.78,71.78,487479.0,64.7344,64.8064,64.6083,64.6083,487479.0
2022-06-24 14:00:00,71.78,71.88,71.72,71.87,466707.0,64.6083,64.6984,64.5543,64.6894,466707.0
2022-06-24 14:10:00,71.87,72.01,71.86,71.95,438094.0,64.6894,64.8154,64.6804,64.7614,438094.0
2022-06-24 14:20:00,71.96,72.26,71.95,72.23,940008.0,64.7704,65.0404,64.7614,65.0134,940008.0
2022-06-24 14:30:00,72.23,72.27,72.1,72.1,533511.0,65.0134,65.0494,64.8964,64.8964,533511.0
2022-06-24 14:40:00,72.12,72.23,72.01,72.03,542588.0,64.9144,65.0134,64.8154,64.8334,542588.0
2022-06-24 14:50:00,72.04,72.04,71.81,71.89,747740.0,64.8424,64.8424,64.6354,64.7074,747740.0
2022-06-24 15:00:00,71.88,72.01,71.84,71.88,540627.0,64.6984,64.8154,64.6624,64.6984,540627.0
2022-06-24 15:10:00,71.88,72.09,71.87,72.06,788183.0,64.6984,64.8874,64.6894,64.8604,788183.0
2022-06-24 15:20:00,72.06,72.1,71.98,72.08,638583.0,64.8604,64.8964,64.7884,64.8784,638583.0
2022-06-24 15:30:00,72.08,72.16,71.96,71.96,789495.0,64.8784,64.9504,64.7704,64.7704,789495.0
2022-06-24 15:40:00,71.97,72.02,71.84,71.86,1301263.0,64.7794,64.8244,64.6624,64.6804,1301263.0
2022-06-24 15:50:00,71.85,71.86,71.36,71.6,2903693.0,64.6714,64.6804,64.2303,64.4463,2903693.0
2022-06-27 09:30:00,72.42,73.1,72.33,72.8,2584703.0,65.1844,65.7965,65.1034,65.5264,2584703.0
2022-06-27 09:40:00,72.81,73.03,72.35,72.65,1547614.0,65.5354,65.7335,65.1214,65.3914,1547614.0
2022-06-27 09:50:00,72.65,73.03,72.52,72.89,1239728.0,65.3914,65.7335,65.2744,65.6074,1239728.0
2022-06-27 10:00:00,72.88,73.84,72.88,73.2,1431322.0,65.5984,66.4625,65.5984,65.8865,1431322.0
2022-06-27 10:10:00,73.21,73.53,73.08,73.5,825792.0,65.8955,66.1835,65.7785,66.1565,825792.0
2022-06-27 10:20:00,73.51,73.57,73.15,73.36,538057.0,66.1655,66.2195,65.8415,66.0305,538057.0
2022-06-27 10:30:00,73.35,73.86,73.33,73.81,980975.0,66.0215,66.4805,66.0035,66.4355,980975.0
2022-06-27 10:40:00,73.78,74.01,73.71,73.95,1059930.0,66.4085,66.6155,66.3455,66.5615,1059930.0
2022-06-27 10:50:00,73.95,74.15,73.85,74.07,970483.0,66.5615,66.7416,66.4715,66.6696,970483.0
2022-06-27 11:00:00,74.06,74.15,73.93,73.96,586551.0,66.6605,66.7416,66.5435,66.5705,586551.0
2022-06-27 11:10:00,73.95,74.14,73.89,74.06,676648.0,66.5615,66.7326,66.5075,66.6605,676648.0
2022-06-27 11:20:00,74.06,74.2,73.98,74.04,590466.0,66.6605,66.7866,66.5885,66.6425,590466.0
2022-06-27 11:30:00,74.05,74.13,73.95,73.96,611218.0,66.6515,66.7236,66.5615,66.5705,611218.0
2022-06-27 11:40:00,73.97,74.06,73.69,73.72,501702.0,66.5795,66.6605,66.3275,66.3545,501702.0
2022-06-27 11:50:00,73.7,73.73,73.42,73.64,699599.0,66.3365,66.3635,66.0845,66.2825,699599.0
2022-06-27 12:00:00,73.64,73.65,73.4,73.43,565371.0,66.2825,66.2915,66.0665,66.0935,565371.0
2022-06-27 12:10:00,73.42,73.69,73.35,73.64,367660.0,66.0845,66.3275,66.0215,66.2825,367660.0
2022-06-27 12:20:00,73.64,73.7,73.29,73.37,331777.0,66.2825,66.3365,65.9675,66.0395,331777.0
2022-06-27 12:30:00,73.36,73.37,73.04,73.34,657397.0,66.0305,66.0395,65.7425,66.0125,657397.0
2022-06-27 12:40:00,73.36,73.61,73.35,73.59,403859.0,66.0305,66.2555,66.0215,66.2375,403859.0
2022-06-27 12:50:00,73.59,73.7,73.54,73.66,454244.0,66.2375,66.3365,66.1925,66.3005,454244.0
2022-06-27 13:00:00,73.67,73.73,73.54,73.7,520405.0,66.3095,66.3635,66.1925,66.3365,520405.0
2022-06-27 13:10:00,73.7,73.84,73.63,73.74,453845.0,66.3365,66.4625,66.2735,66.3725,453845.0
2022-06-27 13:20:00,73.75,73.82,73.63,73.77,274455.0,66.3815,66.4445,66.2735,66.3995,274455.0
2022-06-27 13:30:00,73.76,73.76,73.62,73.76,315223.0,66.3905,66.3905,66.2645,66.3905,315223.0
2022-06-27 13:40:00,73.76,73.79,73.29,73.42,404198.0,66.3905,66.4175,65.9675,66.0845,404198.0
2022-06-27 13:50:00,73.42,73.65,73.41,73.61,402165.0,66.0845,66.2915,66.0755,66.2555,402165.0
2022-06-27 14:00:00,73.62,73.72,73.47,73.63,327326.0,66.2645,66.3545,66.1295,66.2735,327326.0
2022-06-27 14:10:00,73.63,73.85,73.62,73.8,401264.0,66.2735,66.4715,66.2645,66.4265,401264.0
2022-06-27 14:20:00,73.8,73.81,73.45,73.52,365114.0,66.4265,66.4355,66.1115,66.1745,365114.0
2022-06-27 14:30:00,73.52,73.64,73.39,73.6,459017.0,66.1745,66.2825,66.0575,66.2465,459017.0
2022-06-27 14:40:00,73.6,73.65,73.43,73.49,501140.0,66.2465,66.2915,66.0935,66.1475,501140.0
2022-06-27 14:50:00,73.49,73.5,73.3,73.32,403229.0,66.1475,66.1565,65.9765,65.9945,403229.0
2022-06-27 15:00:00,73.31,73.63,73.19,73.6,590238.0,65.9855,66.2735,65.8775,66.2465,590238.0
2022-06-27 15:10:00,73.6,73.95,73.6,73.92,724702.0,66.2465,66.5615,66.2465,66.5345,724702.0
2022-06-27 15:20:00,73.92,74.07,73.77,74.04,623735.0,66.5345,66.6696,66.3995,66.6425,623735.0
2022-06-27 15:30:00,74.03,74.14,73.85,74.12,699382.0,66.6335,66.7326,66.4715,66.7146,699382.0
2022-06-27 15:40:00,74.12,74.12,73.77,73.94,1088730.0,66.7146,66.7146,66.3995,66.5525,1088730.0
2022-06-27 15:50:00,73.94,73.95,73.59,73.69,2180580.0,66.5525,66.5615,66.2375,66.3275,2180580.0
2022-06-28 09:30:00,75.44,75.87,75.2,75.52,3251768.0,67.9027,68.2897,67.6867,67.9747,3251768.0
2022-06-28 09:40:00,75.51,76.15,75.22,76.12,1694418.0,67.9657,68.5417,67.7047,68.5147,1694418.0
2022-06-28 09:50:00,76.11,76.43,76.02,76.34,1891862.0,68.5057,68.7938,68.4247,68.7128,1891862.0
2022-06-28 10:00:00,76.34,76.67,76.02,76.51,1442052.0,68.7128,69.0098,68.4247,68.8658,1442052.0
2022-06-28 10:10:00,76.5,76.9,76.46,76.59,1283681.0,68.8568,69.2168,68.8208,68.9378,1283681.0
2022-06-28 10:20:00,76.59,76.6,76.08,76.19,1333716.0,68.9378,68.9468,68.4787,68.5777,1333716.0
2022-06-28 10:30:00,76.19,76.19,75.44,75.89,1032612.0,68.5777,68.5777,67.9027,68.3077,1032612.0
2022-06-28 10:40:00,75.89,75.95,75.6,75.77,731727.0,68.3077,68.3617,68.0467,68.1997,731727.0
2022-06-28 10:50:00,75.76,76.14,75.66,75.99,614330.0,68.1907,68.5327,68.1007,68.3977,614330.0
2022-06-28 11:00:00,75.99,76.33,75.96,76.04,846429.0,68.3977,68.7038,68.3707,68.4427,846429.0
2022-06-28 11:10:00,76.04,76.28,75.84,75.87,482566.0,68.4427,68.6587,68.2627,68.2897,482566.0
2022-06-28 11:20:00,75.86,75.91,75.26,75.28,918507.0,68.2807,68.3257,67.7407,67.7587,918507.0
2022-06-28 11:30:00,75.29,75.45,75.09,75.13,664774.0,67.7677,67.9117,67.5876,67.6236,664774.0
2022-06-28 11:40:00,75.12,75.15,74.8,75.12,790987.0,67.6146,67.6416,67.3266,67.6146,790987.0
2022-06-28 11:50:00,75.13,75.23,74.89,74.89,845294.0,67.6236,67.7137,67.4076,67.4076,845294.0
2022-06-28 12:00:00,74.88,74.93,74.54,74.89,1087754.0,67.3986,67.4436,67.0926,67.4076,1087754.0
2022-06-28 12:10:00,74.89,75.29,74.88,75.08,804710.0,67.4076,67.7677,67.3986,67.5786,804710.0
2022-06-28 12:20:00,75.09,75.53,75.04,75.52,698922.0,67.5876,67.9837,67.5426,67.9747,698922.0
2022-06-28 12:30:00,75.5,75.56,75.31,75.39,518193.0,67.9567,68.0107,67.7857,67.8577,518193.0
2022-06-28 12:40:00,75.39,75.59,75.3,75.37,352983.0,67.8577,68.0377,67.7767,67.8397,352983.0
2022-06-28 12:50:00,75.37,75.43,75.23,75.32,357252.0,67.8397,67.8937,67.7137,67.7947,357252.0
2022-06-28 13:00:00,75.31,75.44,74.94,74.97,504921.0,67.7857,67.9027,67.4526,67.4796,504921.0
2022-06-28 13:10:00,74.97,75.06,74.75,74.97,477666.0,67.4796,67.5606,67.2816,67.4796,477666.0
2022-06-28 13:20:00,74.97,75.12,74.86,75.1,371354.0,67.4796,67.6146,67.3806,67.5966,371354.0
2022-06-28 13:30:00,75.1,75.18,74.7,74.77,410300.0,67.5966,67.6686,67.2366,67.2996,410300.0
2022-06-28 13:40:00,74.77,74.98,74.73,74.95,400856.0,67.2996,67.4886,67.2636,67.4616,400856.0
2022-06-28 13:50:00,74.95,75.11,74.87,75.08,327616.0,67.4616,67.6056,67.3896,67.5786,327616.0
2022-06-28 14:00:00,75.08,75.32,74.95,74.95,627939.0,67.5786,67.7947,67.4616,67.4616,627939.0
2022-06-28 14:10:00,74.95,75.02,74.73,74.73,307998.0,67.4616,67.5246,67.2636,67.2636,307998.0
2022-06-28 14:20:00,74.72,74.88,74.59,74.79,378052.0,67.2546,67.3986,67.1376,67.3176,378052.0
2022-06-28 14:30:00,74.79,74.79,74.63,74.71,555047.0,67.3176,67.3176,67.1736,67.2456,555047.0
2022-06-28 14:40:00,74.7,75.2,74.68,75.18,630301.0,67.2366,67.6867,67.2186,67.6686,630301.0
2022-06-28 14:50:00,75.18,75.3,75.06,75.14,484503.0,67.6686,67.7767,67.5606,67.6326,484503.0
2022-06-28 15:00:00,75.13,75.31,75.11,75.23,334189.0,67.6236,67.7857,67.6056,67.7137,334189.0
2022-06-28 15:10:00,75.23,75.42,75.2,75.39,387720.0,67.7137,67.8847,67.6867,67.8577,387720.0
2022-06-28 15:20:00,75.38,75.48,75.24,75.39,641862.0,67.8487,67.9387,67.7227,67.8577,641862.0
2022-06-28 15:30:00,75.39,75.57,75.29,75.56,791230.0,67.8577,68.0197,67.7677,68.0107,791230.0
2022-06-28 15:40:00,75.57,75.7,75.37,75.5,1146975.0,68.0197,68.1367,67.8397,67.9567,1146975.0
2022-06-28 15:50:00,75.5,75.8,75.39,75.66,2155648.0,67.9567,68.2267,67.8577,68.1007,2155648.0
2022-06-29 09:30:00,76.73,76.99,75.75,75.81,2216128.0,69.0638,69.2978,68.1817,68.2357,2216128.0
2022-06-29 09:40:00,75.84,76.16,75.6,75.75,1271416.0,68.2627,68.5507,68.0467,68.1817,1271416.0
2022-06-29 09:50:00,75.74,76.25,75.67,76.06,1348679.0,68.1727,68.6317,68.1097,68.4607,1348679.0
2022-06-29 10:00:00,76.04,76.17,75.6,75.66,1166749.0,68.4427,68.5597,68.0467,68.1007,1166749.0
2022-06-29 10:10:00,75.67,75.84,75.1,75.12,970241.0,68.1097,68.2627,67.5966,67.6146,970241.0
2022-06-29 10:20:00,75.12,75.49,75.06,75.26,563623.0,67.6146,67.9477,67.5606,67.7407,563623.0
2022-06-29 10:30:00,75.27,75.42,74.77,74.87,1018856.0,67.7497,67.8847,67.2996,67.3896,1018856.0
2022-06-29 10:40:00,74.88,74.9,74.11,74.3,1077552.0,67.3986,67.4166,66.7056,66.8766,1077552.0
2022-06-29 10:50:00,74.3,74.53,74.27,74.29,790074.0,66.8766,67.0836,66.8496,66.8676,790074.0
2022-06-29 11:00:00,74.29,74.31,73.77,74.09,1584788.0,66.8676,66.8856,66.3995,66.6876,1584788.0
2022-06-29 11:10:00,74.08,74.14,73.61,73.66,884649.0,66.6786,66.7326,66.2555,66.3005,884649.0
2022-06-29 11:20:00,73.67,73.67,73.2,73.29,1017286.0,66.3095,66.3095,65.8865,65.9675,1017286.0
2022-06-29 11:30:00,73.3,73.79,73.2,73.68,1249809.0,65.9765,66.4175,65.8865,66.3185,1249809.0
2022-06-29 11:40:00,73.67,73.84,73.36,73.43,1091664.0,66.3095,66.4625,66.0305,66.0935,1091664.0
2022-06-29 11:50:00,73.44,73.71,73.36,73.7,386993.0,66.1025,66.3455,66.0305,66.3365,386993.0
2022-06-29 12:00:00,73.7,73.85,73.49,73.5,450608.0,66.3365,66.4715,66.1475,66.1565,450608.0
2022-06-29 12:10:00,73.51,73.62,73.3,73.51,445092.0,66.1655,66.2645,65.9765,66.1655,445092.0
2022-06-29 12:20:00,73.51,73.66,73.26,73.27,378062.0,66.1655,66.3005,65.9405,65.9495,378062.0
2022-06-29 12:30:00,73.26,73.6,73.13,73.59,514904.0,65.9405,66.2465,65.8235,66.2375,514904.0
2022-06-29 12:40:00,73.58,73.71,73.5,73.52,378373.0,66.2285,66.3455,66.1565,66.1745,378373.0
2022-06-29 12:50:00,73.51,73.65,73.47,73.55,394521.0,66.1655,66.2915,66.1295,66.2015,394521.0
2022-06-29 13:00:00,73.55,73.58,73.3,73.58,366448.0,66.2015,66.2285,65.9765,66.2285,366448.0
2022-06-29 13:10:00,73.58,73.63,73.34,73.49,319882.0,66.2285,66.2735,66.0125,66.1475,319882.0
2022-06-29 13:20:00,73.49,73.57,73.36,73.54,450405.0,66.1475,66.2195,66.0305,66.1925,450405.0
2022-06-29 13:30:00,73.53,73.64,73.39,73.57,434202.0,66.1835,66.2825,66.0575,66.2195,434202.0
2022-06-29 13:40:00,73.57,73.73,73.51,73.63,803610.0,66.2195,66.3635,66.1655,66.2735,803610.0
2022-06-29 13:50:00,73.63,73.9,73.6,73.83,416356.0,66.2735,66.5165,66.2465,66.4535,416356.0
2022-06-29 14:00:00,73.81,74.02,73.77,73.87,499083.0,66.4355,66.6245,66.3995,66.4895,499083.0
2022-06-29 14:10:00,73.87,73.9,73.73,73.83,320774.0,66.4895,66.5165,66.3635,66.4535,320774.0
2022-06-29 14:20:00,73.83,73.83,73.59,73.61,424768.0,66.4535,66.4535,66.2375,66.2555,424768.0
2022-06-29 14:30:00,73.62,73.62,73.5,73.53,304650.0,66.2645,66.2645,66.1565,66.1835,304650.0
2022-06-29 14:40:00,73.54,73.55,73.27,73.43,452887.0,66.1925,66.2015,65.9495,66.0935,452887.0
2022-06-29 14:50:00,73.43,73.63,73.38,73.53,491261.0,66.0935,66.2735,66.0485,66.1835,491261.0
2022-06-29 15:00:00,73.53,73.57,73.35,73.52,605799.0,66.1835,66.2195,66.0215,66.1745,605799.0
2022-06-29 15:10:00,73.52,73.7,73.37,73.56,618287.0,66.1745,66.3365,66.0395,66.2105,618287.0
2022-06-29 15:20:00,73.55,73.73,73.54,73.7,554348.0,66.2015,66.3635,66.1925,66.3365,554348.0
2022-06-29 15:30:00,73.7,73.71,73.22,73.3,1853076.0,66.3365,66.3455,65.9045,65.9765,1853076.0
2022-06-29 15:40:00,73.31,73.31,72.85,72.93,1499184.0,65.9855,65.9855,65.5714,65.6435,1499184.0
2022-06-29 15:50:00,72.92,73.1,72.84,73.06,2416615.0,65.6344,65.7965,65.5624,65.7605,2416615.0
2022-06-30 09:30:00,71.48,72.67,71.39,72.16,2907125.0,64.3383,65.4094,64.2573,64.9504,2907125.0
2022-06-30 09:40:00,72.16,72.55,72.02,72.29,1539370.0,64.9504,65.3014,64.8244,65.0674,1539370.0
2022-06-30 09:50:00,72.28,72.68,72.11,72.51,1411873.0,65.0584,65.4184,64.9054,65.2654,1411873.0
2022-06-30 10:00:00,72.5,73.17,72.25,72.96,1583487.0,65.2564,65.8595,65.0314,65.6705,1583487.0
2022-06-30 10:10:00,72.94,73.37,72.52,72.52,1071656.0,65.6525,66.0395,65.2744,65.2744,1071656.0
2022-06-30 10:20:00,72.51,72.63,72.26,72.48,691812.0,65.2654,65.3734,65.0404,65.2384,691812.0
2022-06-30 10:30:00,72.49,72.49,71.75,71.75,1130305.0,65.2474,65.2474,64.5813,64.5813,1130305.0
2022-06-30 10:40:00,71.75,71.79,70.87,71.14,1360874.0,64.5813,64.6173,63.7893,64.0323,1360874.0
2022-06-30 10:50:00,71.16,72.01,71.14,71.99,1023295.0,64.0503,64.8154,64.0323,64.7974,1023295.0
2022-06-30 11:00:00,72.0,72.11,71.64,72.11,629380.0,64.8064,64.9054,64.4823,64.9054,629380.0
2022-06-30 11:10:00,72.13,72.3,71.89,72.08,728958.0,64.9234,65.0764,64.7074,64.8784,728958.0
2022-06-30 11:20:00,72.09,72.37,72.08,72.2,506437.0,64.8874,65.1394,64.8784,64.9864,506437.0
2022-06-30 11:30:00,72.2,72.23,71.61,71.91,569380.0,64.9864,65.0134,64.4553,64.7254,569380.0
2022-06-30 11:40:00,71.91,72.47,71.89,72.42,840637.0,64.7254,65.2294,64.7074,65.1844,840637.0
2022-06-30 11:50:00,72.41,72.46,71.99,72.13,398266.0,65.1754,65.2204,64.7974,64.9234,398266.0
2022-06-30 12:00:00,72.12,72.26,71.84,71.85,369491.0,64.9144,65.0404,64.6624,64.6714,369491.0
2022-06-30 12:10:00,71.83,72.05,71.74,72.05,489844.0,64.6534,64.8514,64.5723,64.8514,489844.0
2022-06-30 12:20:00,72.04,72.41,71.95,72.39,526614.0,64.8424,65.1754,64.7614,65.1574,526614.0
2022-06-30 12:30:00,72.4,72.58,72.37,72.45,554194.0,65.1664,65.3284,65.1394,65.2114,554194.0
2022-06-30 12:40:00,72.45,72.45,72.18,72.21,480157.0,65.2114,65.2114,64.9684,64.9954,480157.0
2022-06-30 12:50:00,72.2,72.4,72.13,72.26,333301.0,64.9864,65.1664,64.9234,65.0404,333301.0
2022-06-30 13:00:00,72.27,72.31,71.96,71.96,408397.0,65.0494,65.0854,64.7704,64.7704,408397.0
2022-06-30 13:10:00,71.96,72.06,71.85,71.94,349924.0,64.7704,64.8604,64.6714,64.7524,349924.0
2022-06-30 13:20:00,71.94,72.3,71.93,72.19,453964.0,64.7524,65.0764,64.7434,64.9774,453964.0
2022-06-30 13:30:00,72.19,72.28,71.98,72.01,407019.0,64.9774,65.0584,64.7884,64.8154,407019.0
2022-06-30 13:40:00,72.02,72.14,71.67,71.92,922827.0,64.8244,64.9324,64.5093,64.7344,922827.0
2022-06-30 13:50:00,71.91,72.11,71.8,71.89,423137.0,64.7254,64.9054,64.6264,64.7074,423137.0
2022-06-30 14:00:00,71.89,71.96,71.66,71.7,633443.0,64.7074,64.7704,64.5003,64.5363,633443.0
2022-06-30 14:10:00,71.69,71.88,71.63,71.86,468982.0,64.5273,64.6984,64.4733,64.6804,468982.0
2022-06-30 14:20:00,71.86,71.89,71.44,71.47,743892.0,64.6804,64.7074,64.3023,64.3293,743892.0
2022-06-30 14:30:00,71.46,71.59,71.4,71.46,411164.0,64.3203,64.4373,64.2663,64.3203,411164.0
2022-06-30 14:40:00,71.45,71.46,71.18,71.25,419152.0,64.3113,64.3203,64.0683,64.1313,419152.0
2022-06-30 14:50:00,71.25,71.29,71.12,71.24,458680.0,64.1313,64.1673,64.0143,64.1223,458680.0
2022-06-30 15:00:00,71.24,71.33,71.0,71.11,597065.0,64.1223,64.2033,63.9063,64.0053,597065.0
2022-06-30 15:10:00,71.1,71.29,70.93,71.29,935129.0,63.9963,64.1673,63.8433,64.1673,935129.0
2022-06-30 15:20:00,71.3,71.66,71.29,71.65,1191246.0,64.1763,64.5003,64.1673,64.4913,1191246.0
2022-06-30 15:30:00,71.65,71.75,71.48,71.62,814374.0,64.4913,64.5813,64.3383,64.4643,814374.0
2022-06-30 15:40:00,71.61,71.64,71.24,71.35,1006855.0,64.4553,64.4823,64.1223,64.2213,1006855.0
2022-06-30 15:50:00,71.35,71.66,71.12,71.61,3698448.0,64.2213,64.5003,64.0143,64.4553,3698448.0
2022-07-01 09:30:00,72.38,72.75,72.01,72.45,2596980.0,65.1484,65.4814,64.8154,65.2114,2596980.0
2022-07-01 09:40:00,72.45,72.63,71.94,72.29,1658995.0,65.2114,65.3734,64.7524,65.0674,1658995.0
2022-07-01 09:50:00,72.28,72.34,71.66,71.73,1230570.0,65.0584,65.1124,64.5003,64.5633,1230570.0
2022-07-01 10:00:00,71.73,72.0,71.09,71.26,1955043.0,64.5633,64.8064,63.9873,64.1403,1955043.0
2022-07-01 10:10:00,71.27,71.35,70.84,70.93,1579682.0,64.1493,64.2213,63.7623,63.8433,1579682.0
2022-07-01 10:20:00,70.93,71.07,70.6,70.63,1141042.0,63.8433,63.9693,63.5462,63.5732,1141042.0
2022-07-01 10:30:00,70.63,70.7,70.27,70.29,876256.0,63.5732,63.6363,63.2492,63.2672,876256.0
2022-07-01 10:40:00,70.29,70.59,70.13,70.58,2148861.0,63.2672,63.5372,63.1232,63.5282,2148861.0
2022-07-01 10:50:00,70.56,70.78,70.43,70.67,1226217.0,63.5102,63.7083,63.3932,63.6093,1226217.0
2022-07-01 11:00:00,70.66,70.91,70.48,70.81,514616.0,63.6002,63.8253,63.4382,63.7353,514616.0
2022-07-01 11:10:00,70.81,71.12,70.76,71.02,677013.0,63.7353,64.0143,63.6903,63.9243,677013.0
2022-07-01 11:20:00,71.01,71.14,70.84,70.87,534248.0,63.9153,64.0323,63.7623,63.7893,534248.0
2022-07-01 11:30:00,70.88,71.27,70.88,70.99,611284.0,63.7983,64.1493,63.7983,63.8973,611284.0
2022-07-01 11:40:00,71.0,71.05,70.79,71.02,360613.0,63.9063,63.9513,63.7173,63.9243,360613.0
2022-07-01 11:50:00,71.02,71.02,70.75,70.78,382887.0,63.9243,63.9243,63.6813,63.7083,382887.0
2022-07-01 12:00:00,70.79,71.23,70.72,71.2,418392.0,63.7173,64.1133,63.6543,64.0863,418392.0
2022-07-01 12:10:00,71.19,71.44,71.1,71.4,458094.0,64.0773,64.3023,63.9963,64.2663,458094.0
2022-07-01 12:20:00,71.41,71.51,71.36,71.5,904841.0,64.2753,64.3653,64.2303,64.3563,904841.0
2022-07-01 12:30:00,71.49,71.81,71.46,71.64,1250933.0,64.3473,64.6354,64.3203,64.4823,1250933.0
2022-07-01 12:40:00,71.64,71.71,71.31,71.37,558997.0,64.4823,64.5453,64.1853,64.2393,558997.0
2022-07-01 12:50:00,71.38,71.64,71.34,71.47,332978.0,64.2483,64.4823,64.2123,64.3293,332978.0
2022-07-01 13:00:00,71.46,71.64,71.41,71.64,284475.0,64.3203,64.4823,64.2753,64.4823,284475.0
2022-07-01 13:10:00,71.63,71.68,71.45,71.65,297276.0,64.4733,64.5183,64.3113,64.4913,297276.0
2022-07-01 13:20:00,71.64,71.78,71.6,71.75,277490.0,64.4823,64.6083,64.4463,64.5813,277490.0
2022-07-01 13:30:00,71.75,71.91,71.73,71.82,456190.0,64.5813,64.7254,64.5633,64.6444,456190.0
2022-07-01 13:40:00,71.81,71.99,71.81,71.88,484667.0,64.6354,64.7974,64.6354,64.6984,484667.0
2022-07-01 13:50:00,71.88,71.92,71.64,71.77,484791.0,64.6984,64.7344,64.4823,64.5993,484791.0
2022-07-01 14:00:00,71.77,71.91,71.65,71.75,404416.0,64.5993,64.7254,64.4913,64.5813,404416.0
2022-07-01 14:10:00,71.73,72.04,71.64,72.01,271638.0,64.5633,64.8424,64.4823,64.8154,271638.0
2022-07-01 14:20:00,72.02,72.2,71.98,72.05,465416.0,64.8244,64.9864,64.7884,64.8514,465416.0
2022-07-01 14:30:00,72.05,72.23,72.03,72.21,357254.0,64.8514,65.0134,64.8334,64.9954,357254.0
2022-07-01 14:40:00,72.21,72.21,72.07,72.16,291517.0,64.9954,64.9954,64.8694,64.9504,291517.0
2022-07-01 14:50:00,72.17,72.23,71.91,72.15,400970.0,64.9594,65.0134,64.7254,64.9414,400970.0
2022-07-01 15:00:00,72.15,72.33,72.03,72.32,400724.0,64.9414,65.1034,64.8334,65.0944,400724.0
2022-07-01 15:10:00,72.33,72.54,72.28,72.43,599973.0,65.1034,65.2924,65.0584,65.1934,599973.0
2022-07-01 15:20:00,72.42,72.46,72.26,72.39,491685.0,65.1844,65.2204,65.0404,65.1574,491685.0
2022-07-01 15:30:00,72.39,72.63,72.34,72.63,587242.0,65.1574,65.3734,65.1124,65.3734,587242.0
2022-07-01 15:40:00,72.63,72.89,72.6,72.67,980321.0,65.3734,65.6074,65.3464,65.4094,980321.0
2022-07-01 15:50:00,72.68,72.76,72.37,72.6,1780919.0,65.4184,65.4904,65.1394,65.3464,1780919.0
2022-07-05 09:30:00,71.08,71.18,69.69,69.8,5125251.0,63.9783,64.0683,62.7272,62.8262,5125251.0
2022-07-05 09:40:00,69.8,71.42,69.74,70.4,3037629.0,62.8262,64.2843,62.7722,63.3662,3037629.0
2022-07-05 09:50:00,70.41,70.73,70.16,70.18,1123014.0,63.3752,63.6633,63.1502,63.1682,1123014.0
2022-07-05 10:00:00,70.17,70.36,69.58,69.67,1193581.0,63.1592,63.3302,62.6282,62.7092,1193581.0
2022-07-05 10:10:00,69.67,70.14,69.61,70.13,1126215.0,62.7092,63.1322,62.6552,63.1232,1126215.0
2022-07-05 10:20:00,70.13,70.25,69.55,69.62,523794.0,63.1232,63.2312,62.6012,62.6642,523794.0
2022-07-05 10:30:00,69.63,70.19,69.54,69.99,742816.0,62.6732,63.1772,62.5922,62.9972,742816.0
2022-07-05 10:40:00,69.98,70.0,69.34,69.41,853789.0,62.9882,63.0062,62.4121,62.4751,853789.0
2022-07-05 10:50:00,69.41,69.42,68.85,68.86,1191195.0,62.4751,62.4841,61.9711,61.9801,1191195.0
2022-07-05 11:00:00,68.86,68.87,68.47,68.81,1196167.0,61.9801,61.9891,61.6291,61.9351,1196167.0
2022-07-05 11:10:00,68.82,68.97,68.58,68.82,879182.0,61.9441,62.0791,61.7281,61.9441,879182.0
2022-07-05 11:20:00,68.81,68.98,68.45,68.58,934931.0,61.9351,62.0881,61.6111,61.7281,934931.0
2022-07-05 11:30:00,68.58,68.71,68.25,68.3,943153.0,61.7281,61.8451,61.431,61.476,943153.0
2022-07-05 11:40:00,68.31,68.82,68.3,68.73,1003730.0,61.485,61.9441,61.476,61.8631,1003730.0
2022-07-05 11:50:00,68.72,69.11,68.65,69.0,851642.0,61.8541,62.2051,61.7911,62.1061,851642.0
2022-07-05 12:00:00,69.0,69.05,68.76,68.97,531763.0,62.1061,62.1511,61.8901,62.0791,531763.0
2022-07-05 12:10:00,68.98,69.02,68.79,68.81,622496.0,62.0881,62.1241,61.9171,61.9351,622496.0
2022-07-05 12:20:00,68.79,69.13,68.76,68.95,586421.0,61.9171,62.2231,61.8901,62.0611,586421.0
2022-07-05 12:30:00,68.96,69.26,68.79,69.2,532069.0,62.0701,62.3401,61.9171,62.2861,532069.0
2022-07-05 12:40:00,69.2,69.2,68.51,68.52,819153.0,62.2861,62.2861,61.6651,61.6741,819153.0
2022-07-05 12:50:00,68.52,68.55,68.33,68.38,526312.0,61.6741,61.7011,61.503,61.548,526312.0
2022-07-05 13:00:00,68.38,68.5,68.19,68.22,625628.0,61.548,61.6561,61.377,61.404,625628.0
2022-07-05 13:10:00,68.21,68.53,68.19,68.35,877254.0,61.395,61.6831,61.377,61.521,877254.0
2022-07-05 13:20:00,68.35,68.56,68.34,68.38,891729.0,61.521,61.7101,61.512,61.548,891729.0
2022-07-05 13:30:00,68.37,68.49,68.26,68.38,625849.0,61.539,61.6471,61.44,61.548,625849.0
2022-07-05 13:40:00,68.38,68.45,68.24,68.44,414254.0,61.548,61.6111,61.422,61.6021,414254.0
2022-07-05 13:50:00,68.44,68.54,68.33,68.37,698163.0,61.6021,61.6921,61.503,61.539,698163.0
2022-07-05 14:00:00,68.37,68.6,68.3,68.58,561377.0,61.539,61.7461,61.476,61.7281,561377.0
2022-07-05 14:10:00,68.59,68.84,68.57,68.78,477998.0,61.7371,61.9621,61.7191,61.9081,477998.0
2022-07-05 14:20:00,68.78,69.04,68.68,69.0,671788.0,61.9081,62.1421,61.8181,62.1061,671788.0
2022-07-05 14:30:00,69.0,69.16,68.8,68.86,654941.0,62.1061,62.2501,61.9261,61.9801,654941.0
2022-07-05 14:40:00,68.86,68.9,68.6,68.75,427690.0,61.9801,62.0161,61.7461,61.8811,427690.0
2022-07-05 14:50:00,68.75,68.87,68.74,68.77,346856.0,61.8811,61.9891,61.8721,61.8991,346856.0
2022-07-05 15:00:00,68.78,69.12,68.71,69.07,526065.0,61.9081,62.2141,61.8451,62.1691,526065.0
2022-07-05 15:10:00,69.08,69.16,68.94,69.03,634364.0,62.1781,62.2501,62.0521,62.1331,634364.0
2022-07-05 15:20:00,69.04,69.34,69.04,69.27,992215.0,62.1421,62.4121,62.1421,62.3491,992215.0
2022-07-05 15:30:00,69.26,69.3,69.0,69.25,777304.0,62.3401,62.3761,62.1061,62.3311,777304.0
2022-07-05 15:40:00,69.26,69.78,69.25,69.77,994426.0,62.3401,62.8082,62.3311,62.7992,994426.0
2022-07-05 15:50:00,69.76,69.85,69.53,69.73,2335654.0,62.7902,62.8712,62.5831,62.7632,2335654.0
2022-07-06 09:30:00,68.95,70.19,68.68,69.68,3691230.0,62.0611,63.1772,61.8181,62.7182,3691230.0
2022-07-06 09:40:00,69.69,69.74,68.53,68.53,2589052.0,62.7272,62.7722,61.6831,61.6831,2589052.0
2022-07-06 09:50:00,68.54,68.81,68.32,68.51,1586784.0,61.6921,61.9351,61.494,61.6651,1586784.0
2022-07-06 10:00:00,68.5,68.65,68.12,68.39,1366438.0,61.6561,61.7911,61.314,61.557,1366438.0
2022-07-06 10:10:00,68.38,68.39,67.37,67.39,1790435.0,61.548,61.557,60.639,60.657,1790435.0
2022-07-06 10:20:00,67.39,67.93,67.32,67.83,1074745.0,60.657,61.143,60.594,61.053,1074745.0
2022-07-06 10:30:00,67.83,67.89,67.13,67.16,1221109.0,61.053,61.107,60.4229,60.4499,1221109.0
2022-07-06 10:40:00,67.16,67.2,66.91,66.91,1119815.0,60.4499,60.4859,60.2249,60.2249,1119815.0
2022-07-06 10:50:00,66.91,67.03,66.7,66.84,1329795.0,60.2249,60.3329,60.0359,60.1619,1329795.0
2022-07-06 11:00:00,66.85,66.89,66.45,66.68,996412.0,60.1709,60.2069,59.8109,60.0179,996412.0
2022-07-06 11:10:00,66.67,67.1,66.58,66.95,1075532.0,60.0089,60.3959,59.9279,60.2609,1075532.0
2022-07-06 11:20:00,66.94,67.19,66.69,67.16,1836487.0,60.2519,60.4769,60.0269,60.4499,1836487.0
2022-07-06 11:30:00,67.16,67.28,66.93,66.97,1209711.0,60.4499,60.558,60.2429,60.2789,1209711.0
2022-07-06 11:40:00,66.96,67.29,66.91,67.12,772021.0,60.2699,60.567,60.2249,60.4139,772021.0
2022-07-06 11:50:00,67.12,67.31,66.98,67.28,779564.0,60.4139,60.585,60.2879,60.558,779564.0
2022-07-06 12:00:00,67.28,67.37,67.01,67.03,697031.0,60.558,60.639,60.3149,60.3329,697031.0
2022-07-06 12:10:00,67.04,67.43,67.01,67.34,921247.0,60.3419,60.693,60.3149,60.612,921247.0
2022-07-06 12:20:00,67.34,67.4,67.16,67.31,663225.0,60.612,60.666,60.4499,60.585,663225.0
2022-07-06 12:30:00,67.32,67.5,67.29,67.5,428129.0,60.594,60.756,60.567,60.756,428129.0
2022-07-06 12:40:00,67.5,67.5,67.07,67.18,551972.0,60.756,60.756,60.3689,60.4679,551972.0
2022-07-06 12:50:00,67.19,67.4,67.17,67.36,462586.0,60.4769,60.666,60.4589,60.63,462586.0
2022-07-06 13:00:00,67.36,67.97,67.35,67.91,708078.0,60.63,61.179,60.621,61.125,708078.0
2022-07-06 13:10:00,67.9,67.97,67.7,67.88,633000.0,61.116,61.179,60.936,61.098,633000.0
2022-07-06 13:20:00,67.87,67.89,67.64,67.8,362261.0,61.089,61.107,60.882,61.026,362261.0
2022-07-06 13:30:00,67.79,68.0,67.7,68.0,414655.0,61.017,61.206,60.936,61.206,414655.0
2022-07-06 13:40:00,68.0,68.15,67.9,68.08,698621.0,61.206,61.341,61.116,61.278,698621.0
2022-07-06 13:50:00,68.07,68.22,68.07,68.16,586416.0,61.269,61.404,61.269,61.35,586416.0
2022-07-06 14:00:00,68.17,68.55,68.09,68.28,1168167.0,61.359,61.7011,61.287,61.458,1168167.0
2022-07-06 14:10:00,68.28,68.31,67.98,68.05,905986.0,61.458,61.485,61.188,61.251,905986.0
2022-07-06 14:20:00,68.05,68.33,67.9,68.3,866250.0,61.251,61.503,61.116,61.476,866250.0
2022-07-06 14:30:00,68.3,68.61,68.14,68.49,1157980.0,61.476,61.7551,61.332,61.6471,1157980.0
2022-07-06 14:40:00,68.5,68.76,68.44,68.46,1149657.0,61.6561,61.8901,61.6021,61.6201,1149657.0
2022-07-06 14:50:00,68.46,68.52,68.19,68.47,545616.0,61.6201,61.6741,61.377,61.6291,545616.0
2022-07-06 15:00:00,68.47,68.49,68.14,68.31,598025.0,61.6291,61.6471,61.332,61.485,598025.0
2022-07-06 15:10:00,68.31,68.55,68.29,68.48,801500.0,61.485,61.7011,61.467,61.6381,801500.0
2022-07-06 15:20:00,68.47,68.78,68.44,68.73,804773.0,61.6291,61.9081,61.6021,61.8631,804773.0
2022-07-06 15:30:00,68.73,68.86,68.62,68.7,844016.0,61.8631,61.9801,61.7641,61.8361,844016.0
2022-07-06 15:40:00,68.7,68.96,68.62,68.76,981980.0,61.8361,62.0701,61.7641,61.8901,981980.0
2022-07-06 15:50:00,68.76,68.81,68.41,68.53,2217969.0,61.8901,61.9351,61.5751,61.6831,2217969.0
2022-07-07 09:30:00,70.37,71.12,70.2,70.66,3732416.0,63.3392,64.0143,63.1862,63.6002,3732416.0
2022-07-07 09:40:00,70.67,71.31,70.49,71.24,1840873.0,63.6093,64.1853,63.4472,64.1223,1840873.0
2022-07-07 09:50:00,71.24,71.35,70.89,71.2,1503196.0,64.1223,64.2213,63.8073,64.0863,1503196.0
2022-07-07 10:00:00,71.19,71.27,70.51,70.7,1803102.0,64.0773,64.1493,63.4652,63.6363,1803102.0
2022-07-07 10:10:00,70.69,71.25,70.64,70.87,988597.0,63.6273,64.1313,63.5822,63.7893,988597.0
2022-07-07 10:20:00,70.87,70.94,70.63,70.81,438297.0,63.7893,63.8523,63.5732,63.7353,438297.0
2022-07-07 10:30:00,70.82,71.5,70.82,71.12,892512.0,63.7443,64.3563,63.7443,64.0143,892512.0
2022-07-07 10:40:00,71.13,71.26,70.76,71.18,689843.0,64.0233,64.1403,63.6903,64.0683,689843.0
2022-07-07 10:50:00,71.17,71.33,70.7,70.82,1284313.0,64.0593,64.2033,63.6363,63.7443,1284313.0
2022-07-07 11:00:00,70.81,71.05,70.68,70.81,1561334.0,63.7353,63.9513,63.6183,63.7353,1561334.0
2022-07-07 11:10:00,70.79,70.9,70.6,70.89,372168.0,63.7173,63.8163,63.5462,63.8073,372168.0
2022-07-07 11:20:00,70.9,71.27,70.79,71.24,655635.0,63.8163,64.1493,63.7173,64.1223,655635.0
2022-07-07 11:30:00,71.23,71.44,71.18,71.24,713958.0,64.1133,64.3023,64.0683,64.1223,713958.0
2022-07-07 11:40:00,71.25,71.26,71.04,71.16,428396.0,64.1313,64.1403,63.9423,64.0503,428396.0
2022-07-07 11:50:00,71.16,71.18,70.91,71.15,820107.0,64.0503,64.0683,63.8253,64.0413,820107.0
2022-07-07 12:00:00,71.14,71.32,71.07,71.18,521630.0,64.0323,64.1943,63.9693,64.0683,521630.0
2022-07-07 12:10:00,71.19,71.28,71.02,71.24,446300.0,64.0773,64.1583,63.9243,64.1223,446300.0
2022-07-07 12:20:00,71.23,71.32,71.12,71.28,458324.0,64.1133,64.1943,64.0143,64.1583,458324.0
2022-07-07 12:30:00,71.28,71.29,71.05,71.09,332824.0,64.1583,64.1673,63.9513,63.9873,332824.0
2022-07-07 12:40:00,71.08,71.21,70.98,71.01,571283.0,63.9783,64.0953,63.8883,63.9153,571283.0
2022-07-07 12:50:00,71.01,71.27,70.98,71.2,289603.0,63.9153,64.1493,63.8883,64.0863,289603.0
2022-07-07 13:00:00,71.21,71.25,71.1,71.21,180631.0,64.0953,64.1313,63.9963,64.0953,180631.0
2022-07-07 13:10:00,71.2,71.26,71.03,71.06,292090.0,64.0863,64.1403,63.9333,63.9603,292090.0
2022-07-07 13:20:00,71.05,71.07,70.81,70.82,711488.0,63.9513,63.9693,63.7353,63.7443,711488.0
2022-07-07 13:30:00,70.82,71.11,70.81,71.05,318998.0,63.7443,64.0053,63.7353,63.9513,318998.0
2022-07-07 13:40:00,71.06,71.14,70.88,70.92,273406.0,63.9603,64.0323,63.7983,63.8343,273406.0
2022-07-07 13:50:00,70.92,71.13,70.92,71.05,286735.0,63.8343,64.0233,63.8343,63.9513,286735.0
2022-07-07 14:00:00,71.05,71.25,71.05,71.23,471603.0,63.9513,64.1313,63.9513,64.1133,471603.0
2022-07-07 14:10:00,71.22,71.23,71.12,71.17,292312.0,64.1043,64.1133,64.0143,64.0593,292312.0
2022-07-07 14:20:00,71.18,71.22,70.99,71.02,427854.0,64.0683,64.1043,63.8973,63.9243,427854.0
2022-07-07 14:30:00,71.01,71.27,70.99,71.26,282867.0,63.9153,64.1493,63.8973,64.1403,282867.0
2022-07-07 14:40:00,71.26,71.27,71.04,71.13,242623.0,64.1403,64.1493,63.9423,64.0233,242623.0
2022-07-07 14:50:00,71.13,71.41,71.12,71.38,468124.0,64.0233,64.2753,64.0143,64.2483,468124.0
2022-07-07 15:00:00,71.38,71.54,71.33,71.39,658186.0,64.2483,64.3923,64.2033,64.2573,658186.0
2022-07-07 15:10:00,71.39,71.45,71.35,71.37,260909.0,64.2573,64.3113,64.2213,64.2393,260909.0
2022-07-07 15:20:00,71.37,71.38,71.23,71.25,494698.0,64.2393,64.2483,64.1133,64.1313,494698.0
2022-07-07 15:30:00,71.25,71.36,71.14,71.19,632658.0,64.1313,64.2303,64.0323,64.0773,632658.0
2022-07-07 15:40:00,71.19,71.32,71.08,71.2,851199.0,64.0773,64.1943,63.9783,64.0863,851199.0
2022-07-07 15:50:00,71.2,71.23,70.88,70.95,1613612.0,64.0863,64.1133,63.7983,63.8613,1613612.0
2022-07-08 09:30:00,71.84,72.14,70.63,71.01,2243536.0,64.6624,64.9324,63.5732,63.9153,2243536.0
2022-07-08 09:40:00,71.03,71.33,70.64,70.75,1549304.0,63.9333,64.2033,63.5822,63.6813,1549304.0
2022-07-08 09:50:00,70.73,70.8,70.27,70.47,936267.0,63.6633,63.7263,63.2492,63.4292,936267.0
2022-07-08 10:00:00,70.46,70.46,70.07,70.13,808111.0,63.4202,63.4202,63.0692,63.1232,808111.0
2022-07-08 10:10:00,70.12,70.42,69.95,70.3,707699.0,63.1142,63.3842,62.9612,63.2762,707699.0
2022-07-08 10:20:00,70.28,71.0,70.21,70.78,814553.0,63.2582,63.9063,63.1952,63.7083,814553.0
2022-07-08 10:30:00,70.76,70.96,70.59,70.8,771948.0,63.6903,63.8703,63.5372,63.7263,771948.0
2022-07-08 10:40:00,70.81,71.32,70.74,71.28,684792.0,63.7353,64.1943,63.6723,64.1583,684792.0
2022-07-08 10:50:00,71.29,71.33,70.84,71.05,927542.0,64.1673,64.2033,63.7623,63.9513,927542.0
2022-07-08 11:00:00,71.05,71.11,70.67,70.95,524338.0,63.9513,64.0053,63.6093,63.8613,524338.0
2022-07-08 11:10:00,70.96,71.0,70.75,70.79,441106.0,63.8703,63.9063,63.6813,63.7173,441106.0
2022-07-08 11:20:00,70.8,71.22,70.8,71.16,417501.0,63.7263,64.1043,63.7263,64.0503,417501.0
2022-07-08 11:30:00,71.17,71.36,71.08,71.12,354135.0,64.0593,64.2303,63.9783,64.0143,354135.0
2022-07-08 11:40:00,71.13,71.2,70.94,71.02,221870.0,64.0233,64.0863,63.8523,63.9243,221870.0
2022-07-08 11:50:00,71.02,71.11,70.92,71.11,229843.0,63.9243,64.0053,63.8343,64.0053,229843.0
2022-07-08 12:00:00,71.11,71.13,70.81,70.89,253585.0,64.0053,64.0233,63.7353,63.8073,253585.0
2022-07-08 12:10:00,70.89,71.09,70.88,71.04,299381.0,63.8073,63.9873,63.7983,63.9423,299381.0
2022-07-08 12:20:00,71.04,71.12,70.82,70.84,382047.0,63.9423,64.0143,63.7443,63.7623,382047.0
2022-07-08 12:30:00,70.83,70.84,70.66,70.7,287289.0,63.7533,63.7623,63.6002,63.6363,287289.0
2022-07-08 12:40:00,70.69,70.93,70.67,70.9,328943.0,63.6273,63.8433,63.6093,63.8163,328943.0
2022-07-08 12:50:00,70.89,70.93,70.7,70.74,156567.0,63.8073,63.8433,63.6363,63.6723,156567.0
2022-07-08 13:00:00,70.75,70.78,70.59,70.63,197364.0,63.6813,63.7083,63.5372,63.5732,197364.0
2022-07-08 13:10:00,70.63,70.88,70.63,70.67,163797.0,63.5732,63.7983,63.5732,63.6093,163797.0
2022-07-08 13:20:00,70.67,70.82,70.65,70.79,157269.0,63.6093,63.7443,63.5912,63.7173,157269.0
2022-07-08 13:30:00,70.8,70.99,70.79,70.84,284001.0,63.7263,63.8973,63.7173,63.7623,284001.0
2022-07-08 13:40:00,70.85,71.09,70.85,71.06,275696.0,63.7713,63.9873,63.7713,63.9603,275696.0
2022-07-08 13:50:00,71.07,71.12,70.89,70.97,316710.0,63.9693,64.0143,63.8073,63.8793,316710.0
2022-07-08 14:00:00,70.98,71.09,70.89,71.04,195698.0,63.8883,63.9873,63.8073,63.9423,195698.0
2022-07-08 14:10:00,71.04,71.15,71.0,71.08,214646.0,63.9423,64.0413,63.9063,63.9783,214646.0
2022-07-08 14:20:00,71.08,71.31,71.04,71.28,254971.0,63.9783,64.1853,63.9423,64.1583,254971.0
2022-07-08 14:30:00,71.28,71.38,71.25,71.33,249202.0,64.1583,64.2483,64.1313,64.2033,249202.0
2022-07-08 14:40:00,71.34,71.4,71.24,71.26,213571.0,64.2123,64.2663,64.1223,64.1403,213571.0
2022-07-08 14:50:00,71.27,71.34,71.19,71.34,177183.0,64.1493,64.2123,64.0773,64.2123,177183.0
2022-07-08 15:00:00,71.34,71.52,71.25,71.26,422909.0,64.2123,64.3743,64.1313,64.1403,422909.0
2022-07-08 15:10:00,71.26,71.43,71.24,71.35,283734.0,64.1403,64.2933,64.1223,64.2213,283734.0
2022-07-08 15:20:00,71.36,71.44,71.23,71.43,396206.0,64.2303,64.3023,64.1133,64.2933,396206.0
2022-07-08 15:30:00,71.42,71.45,71.14,71.19,451640.0,64.2843,64.3113,64.0323,64.0773,451640.0
2022-07-08 15:40:00,71.2,71.3,71.13,71.17,478599.0,64.0863,64.1763,64.0233,64.0593,478599.0
2022-07-08 15:50:00,71.17,71.23,70.91,70.95,814560.0,64.0593,64.1133,63.8253,63.8613,814560.0
2022-07-11 09:30:00,70.06,70.83,69.92,70.61,2359807.0,63.0602,63.7533,62.9342,63.5552,2359807.0
2022-07-11 09:40:00,70.62,70.63,69.68,69.84,1418911.0,63.5642,63.5732,62.7182,62.8622,1418911.0
2022-07-11 09:50:00,69.84,70.86,69.69,70.69,1170132.0,62.8622,63.7803,62.7272,63.6273,1170132.0
2022-07-11 10:00:00,70.67,70.69,69.81,69.97,959587.0,63.6093,63.6273,62.8352,62.9792,959587.0
2022-07-11 10:10:00,69.96,70.08,69.41,69.42,964936.0,62.9702,63.0782,62.4751,62.4841,964936.0
2022-07-11 10:20:00,69.43,69.7,69.36,69.49,580051.0,62.4931,62.7362,62.4301,62.5471,580051.0
2022-07-11 10:30:00,69.49,69.81,69.33,69.77,400489.0,62.5471,62.8352,62.4031,62.7992,400489.0
2022-07-11 10:40:00,69.75,69.84,69.58,69.74,322440.0,62.7812,62.8622,62.6282,62.7722,322440.0
2022-07-11 10:50:00,69.75,69.9,69.49,69.5,530649.0,62.7812,62.9162,62.5471,62.5561,530649.0
2022-07-11 11:00:00,69.49,69.7,69.4,69.44,592361.0,62.5471,62.7362,62.4661,62.5021,592361.0
2022-07-11 11:10:00,69.45,69.69,69.36,69.5,438316.0,62.5111,62.7272,62.4301,62.5561,438316.0
2022-07-11 11:20:00,69.5,69.89,69.45,69.89,371576.0,62.5561,62.9072,62.5111,62.9072,371576.0
2022-07-11 11:30:00,69.89,70.0,69.73,69.93,410512.0,62.9072,63.0062,62.7632,62.9432,410512.0
2022-07-11 11:40:00,69.93,70.02,69.84,69.87,389908.0,62.9432,63.0242,62.8622,62.8892,389908.0
2022-07-11 11:50:00,69.87,70.06,69.86,70.04,356970.0,62.8892,63.0602,62.8802,63.0422,356970.0
2022-07-11 12:00:00,70.04,70.06,69.75,69.88,216384.0,63.0422,63.0602,62.7812,62.8982,216384.0
2022-07-11 12:10:00,69.88,69.93,69.79,69.87,177818.0,62.8982,62.9432,62.8172,62.8892,177818.0
2022-07-11 12:20:00,69.88,70.0,69.76,69.94,291431.0,62.8982,63.0062,62.7902,62.9522,291431.0
2022-07-11 12:30:00,69.93,70.15,69.81,70.15,383795.0,62.9432,63.1412,62.8352,63.1412,383795.0
2022-07-11 12:40:00,70.16,70.35,70.14,70.29,513266.0,63.1502,63.3212,63.1322,63.2672,513266.0
2022-07-11 12:50:00,70.29,70.4,70.17,70.23,499877.0,63.2672,63.3662,63.1592,63.2132,499877.0
2022-07-11 13:00:00,70.22,70.52,70.2,70.49,259727.0,63.2042,63.4742,63.1862,63.4472,259727.0
2022-07-11 13:10:00,70.48,70.52,70.35,70.51,336404.0,63.4382,63.4742,63.3212,63.4652,336404.0
2022-07-11 13:20:00,70.5,70.55,70.42,70.53,186627.0,63.4562,63.5012,63.3842,63.4832,186627.0
2022-07-11 13:30:00,70.54,70.7,70.4,70.56,308039.0,63.4922,63.6363,63.3662,63.5102,308039.0
2022-07-11 13:40:00,70.55,70.6,70.38,70.39,209541.0,63.5012,63.5462,63.3482,63.3572,209541.0
2022-07-11 13:50:00,70.38,70.48,70.31,70.34,194570.0,63.3482,63.4382,63.2852,63.3122,194570.0
2022-07-11 14:00:00,70.34,70.46,70.29,70.31,224638.0,63.3122,63.4202,63.2672,63.2852,224638.0
2022-07-11 14:10:00,70.31,70.35,70.07,70.1,362124.0,63.2852,63.3212,63.0692,63.0962,362124.0
2022-07-11 14:20:00,70.11,70.25,70.02,70.22,230472.0,63.1052,63.2312,63.0242,63.2042,230472.0
2022-07-11 14:30:00,70.22,70.27,70.15,70.27,192908.0,63.2042,63.2492,63.1412,63.2492,192908.0
2022-07-11 14:40:00,70.27,70.39,70.25,70.33,154450.0,63.2492,63.3572,63.2312,63.3032,154450.0
2022-07-11 14:50:00,70.33,70.35,70.19,70.2,248081.0,63.3032,63.3212,63.1772,63.1862,248081.0
2022-07-11 15:00:00,70.2,70.35,70.17,70.33,335495.0,63.1862,63.3212,63.1592,63.3032,335495.0
2022-07-11 15:10:00,70.33,70.39,70.19,70.21,287222.0,63.3032,63.3572,63.1772,63.1952,287222.0
2022-07-11 15:20:00,70.21,70.35,70.19,70.31,263455.0,63.1952,63.3212,63.1772,63.2852,263455.0
2022-07-11 15:30:00,70.3,70.37,70.23,70.27,417621.0,63.2762,63.3392,63.2132,63.2492,417621.0
2022-07-11 15:40:00,70.26,70.27,70.11,70.16,730573.0,63.2402,63.2492,63.1052,63.1502,730573.0
2022-07-11 15:50:00,70.16,70.37,70.09,70.32,1435687.0,63.1502,63.3392,63.0872,63.2942,1435687.0
2022-07-12 09:30:00,68.43,69.25,68.22,69.05,2942343.0,61.5931,62.3311,61.404,62.1511,2942343.0
2022-07-12 09:40:00,69.05,69.31,67.98,68.0,2797907.0,62.1511,62.3851,61.188,61.206,2797907.0
2022-07-12 09:50:00,68.0,68.4,67.66,68.23,2267826.0,61.206,61.566,60.9,61.413,2267826.0
2022-07-12 10:00:00,68.23,68.29,67.75,68.18,1323136.0,61.413,61.467,60.981,61.368,1323136.0
2022-07-12 10:10:00,68.18,68.82,68.11,68.68,1039569.0,61.368,61.9441,61.305,61.8181,1039569.0
2022-07-12 10:20:00,68.67,68.82,68.44,68.5,867461.0,61.8091,61.9441,61.6021,61.6561,867461.0
2022-07-12 10:30:00,68.51,68.67,68.25,68.47,583953.0,61.6651,61.8091,61.431,61.6291,583953.0
2022-07-12 10:40:00,68.47,68.75,68.29,68.47,627898.0,61.6291,61.8811,61.467,61.6291,627898.0
2022-07-12 10:50:00,68.46,68.49,68.19,68.42,627738.0,61.6201,61.6471,61.377,61.5841,627738.0
2022-07-12 11:00:00,68.43,68.81,68.25,68.79,537558.0,61.5931,61.9351,61.431,61.9171,537558.0
2022-07-12 11:10:00,68.79,68.94,68.73,68.87,527887.0,61.9171,62.0521,61.8631,61.9891,527887.0
2022-07-12 11:20:00,68.87,69.01,68.75,68.83,1315392.0,61.9891,62.1151,61.8811,61.9531,1315392.0
2022-07-12 11:30:00,68.83,69.05,68.82,68.92,457047.0,61.9531,62.1511,61.9441,62.0341,457047.0
2022-07-12 11:40:00,68.91,68.96,68.77,68.87,339021.0,62.0251,62.0701,61.8991,61.9891,339021.0
2022-07-12 11:50:00,68.86,69.0,68.72,68.94,217522.0,61.9801,62.1061,61.8541,62.0521,217522.0
2022-07-12 12:00:00,68.94,68.94,68.65,68.69,287653.0,62.0521,62.0521,61.7911,61.8271,287653.0
2022-07-12 12:10:00,68.68,68.91,68.62,68.67,604230.0,61.8181,62.0251,61.7641,61.8091,604230.0
2022-07-12 12:20:00,68.68,68.85,68.63,68.79,423967.0,61.8181,61.9711,61.7731,61.9171,423967.0
2022-07-12 12:30:00,68.78,68.89,68.72,68.82,414555.0,61.9081,62.0071,61.8541,61.9441,414555.0
2022-07-12 12:40:00,68.81,68.92,68.78,68.86,304797.0,61.9351,62.0341,61.9081,61.9801,304797.0
2022-07-12 12:50:00,68.86,68.86,68.59,68.69,350892.0,61.9801,61.9801,61.7371,61.8271,350892.0
2022-07-12 13:00:00,68.69,68.92,68.61,68.81,425317.0,61.8271,62.0341,61.7551,61.9351,425317.0
2022-07-12 13:10:00,68.81,68.81,68.54,68.6,476998.0,61.9351,61.9351,61.6921,61.7461,476998.0
2022-07-12 13:20:00,68.6,68.84,68.58,68.82,225788.0,61.7461,61.9621,61.7281,61.9441,225788.0
2022-07-12 13:30:00,68.82,68.91,68.77,68.89,218496.0,61.9441,62.0251,61.8991,62.0071,218496.0
2022-07-12 13:40:00,68.89,69.09,68.84,69.08,326840.0,62.0071,62.1871,61.9621,62.1781,326840.0
2022-07-12 13:50:00,69.09,69.18,68.95,69.16,235104.0,62.1871,62.2681,62.0611,62.2501,235104.0
2022-07-12 14:00:00,69.16,69.19,69.02,69.05,350662.0,62.2501,62.2771,62.1241,62.1511,350662.0
2022-07-12 14:10:00,69.05,69.26,69.0,69.19,394220.0,62.1511,62.3401,62.1061,62.2771,394220.0
2022-07-12 14:20:00,69.2,69.26,69.08,69.21,244675.0,62.2861,62.3401,62.1781,62.2951,244675.0
2022-07-12 14:30:00,69.2,69.23,69.0,69.03,358435.0,62.2861,62.3131,62.1061,62.1331,358435.0
2022-07-12 14:40:00,69.02,69.02,68.87,68.97,221826.0,62.1241,62.1241,61.9891,62.0791,221826.0
2022-07-12 14:50:00,68.96,68.96,68.7,68.7,879992.0,62.0701,62.0701,61.8361,61.8361,879992.0
2022-07-12 15:00:00,68.7,68.71,68.42,68.49,843763.0,61.8361,61.8451,61.5841,61.6471,843763.0
2022-07-12 15:10:00,68.48,68.66,68.44,68.64,452938.0,61.6381,61.8001,61.6021,61.7821,452938.0
2022-07-12 15:20:00,68.63,68.65,68.5,68.52,516524.0,61.7731,61.7911,61.6561,61.6741,516524.0
2022-07-12 15:30:00,68.53,68.66,68.48,68.61,706946.0,61.6831,61.8001,61.6381,61.7551,706946.0
2022-07-12 15:40:00,68.6,68.8,68.6,68.76,877512.0,61.7461,61.9261,61.7461,61.8901,877512.0
2022-07-12 15:50:00,68.77,68.96,68.71,68.91,1569329.0,61.8991,62.0701,61.8451,62.0251,1569329.0
2022-07-13 09:30:00,67.9,69.71,67.9,69.17,3348666.0,61.116,62.7452,61.116,62.2591,3348666.0
2022-07-13 09:40:00,69.16,69.71,69.12,69.45,1619496.0,62.2501,62.7452,62.2141,62.5111,1619496.0
2022-07-13 09:50:00,69.46,70.23,69.44,69.68,1179720.0,62.5201,63.2132,62.5021,62.7182,1179720.0
2022-07-13 10:00:00,69.68,69.75,68.71,68.91,1525831.0,62.7182,62.7812,61.8451,62.0251,1525831.0
2022-07-13 10:10:00,68.9,68.9,68.33,68.43,802633.0,62.0161,62.0161,61.503,61.5931,802633.0
2022-07-13 10:20:00,68.43,68.54,68.27,68.52,797516.0,61.5931,61.6921,61.449,61.6741,797516.0
2022-07-13 10:30:00,68.51,68.89,68.12,68.86,2972655.0,61.6651,62.0071,61.314,61.9801,2972655.0
2022-07-13 10:40:00,68.84,69.08,68.73,69.08,758086.0,61.9621,62.1781,61.8631,62.1781,758086.0
2022-07-13 10:50:00,69.09,69.5,69.09,69.48,693968.0,62.1871,62.5561,62.1871,62.5381,693968.0
2022-07-13 11:00:00,69.49,69.77,69.33,69.54,666646.0,62.5471,62.7992,62.4031,62.5922,666646.0
2022-07-13 11:10:00,69.54,69.69,69.24,69.26,293696.0,62.5922,62.7272,62.3221,62.3401,293696.0
2022-07-13 11:20:00,69.26,69.35,68.87,68.9,429105.0,62.3401,62.4211,61.9891,62.0161,429105.0
2022-07-13 11:30:00,68.9,68.92,68.57,68.61,347406.0,62.0161,62.0341,61.7191,61.7551,347406.0
2022-07-13 11:40:00,68.6,68.8,68.56,68.74,337309.0,61.7461,61.9261,61.7101,61.8721,337309.0
2022-07-13 11:50:00,68.75,68.91,68.6,68.6,328319.0,61.8811,62.0251,61.7461,61.7461,328319.0
2022-07-13 12:00:00,68.6,68.9,68.6,68.79,335529.0,61.7461,62.0161,61.7461,61.9171,335529.0
2022-07-13 12:10:00,68.79,68.79,68.51,68.63,574539.0,61.9171,61.9171,61.6651,61.7731,574539.0
2022-07-13 12:20:00,68.63,68.76,68.6,68.72,362029.0,61.7731,61.8901,61.7461,61.8541,362029.0
2022-07-13 12:30:00,68.72,68.98,68.66,68.87,271400.0,61.8541,62.0881,61.8001,61.9891,271400.0
2022-07-13 12:40:00,68.88,69.01,68.77,68.99,302122.0,61.9981,62.1151,61.8991,62.0971,302122.0
2022-07-13 12:50:00,68.99,69.11,68.9,69.07,212352.0,62.0971,62.2051,62.0161,62.1691,212352.0
2022-07-13 13:00:00,69.08,69.3,68.91,68.94,384402.0,62.1781,62.3761,62.0251,62.0521,384402.0
2022-07-13 13:10:00,68.95,69.19,68.94,68.98,274652.0,62.0611,62.2771,62.0521,62.0881,274652.0
2022-07-13 13:20:00,68.99,69.05,68.9,69.02,123397.0,62.0971,62.1511,62.0161,62.1241,123397.0
2022-07-13 13:30:00,69.03,69.17,68.99,69.01,174207.0,62.1331,62.2591,62.0971,62.1151,174207.0
2022-07-13 13:40:00,69.01,69.24,68.98,69.22,219843.0,62.1151,62.3221,62.0881,62.3041,219843.0
2022-07-13 13:50:00,69.2,69.31,69.14,69.31,133056.0,62.2861,62.3851,62.2321,62.3851,133056.0
2022-07-13 14:00:00,69.3,69.3,68.91,69.07,467687.0,62.3761,62.3761,62.0251,62.1691,467687.0
2022-07-13 14:10:00,69.09,69.33,69.06,69.28,324517.0,62.1871,62.4031,62.1601,62.3581,324517.0
2022-07-13 14:20:00,69.28,69.45,69.11,69.45,331080.0,62.3581,62.5111,62.2051,62.5111,331080.0
2022-07-13 14:30:00,69.45,69.58,69.41,69.57,344866.0,62.5111,62.6282,62.4751,62.6192,344866.0
2022-07-13 14:40:00,69.58,69.6,69.47,69.47,185271.0,62.6282,62.6462,62.5291,62.5291,185271.0
2022-07-13 14:50:00,69.48,69.54,69.24,69.46,500563.0,62.5381,62.5922,62.3221,62.5201,500563.0
2022-07-13 15:00:00,69.45,69.52,69.21,69.28,342934.0,62.5111,62.5741,62.2951,62.3581,342934.0
2022-07-13 15:10:00,69.28,69.35,69.21,69.33,246807.0,62.3581,62.4211,62.2951,62.4031,246807.0
2022-07-13 15:20:00,69.32,69.4,69.21,69.25,315664.0,62.3941,62.4661,62.2951,62.3311,315664.0
2022-07-13 15:30:00,69.24,69.29,68.95,69.08,476741.0,62.3221,62.3671,62.0611,62.1781,476741.0
2022-07-13 15:40:00,69.08,69.19,68.91,68.94,482498.0,62.1781,62.2771,62.0251,62.0521,482498.0
2022-07-13 15:50:00,68.94,68.94,68.74,68.75,1642746.0,62.0521,62.0521,61.8721,61.8811,1642746.0
2022-07-14 09:30:00,66.38,67.01,66.24,66.26,4184524.0,59.7479,60.3149,59.6219,59.6399,4184524.0
2022-07-14 09:40:00,66.26,66.37,65.82,65.97,2455982.0,59.6399,59.7389,59.2438,59.3788,2455982.0
2022-07-14 09:50:00,65.96,66.6,65.92,66.17,1437924.0,59.3698,59.9459,59.3338,59.5589,1437924.0
2022-07-14 10:00:00,66.17,66.18,65.56,65.57,1473166.0,59.5589,59.5679,59.0098,59.0188,1473166.0
2022-07-14 10:10:00,65.58,66.03,65.48,65.93,1303879.0,59.0278,59.4328,58.9378,59.3428,1303879.0
2022-07-14 10:20:00,65.94,66.2,65.76,66.11,877247.0,59.3518,59.5859,59.1898,59.5048,877247.0
2022-07-14 10:30:00,66.1,66.11,65.63,66.1,586063.0,59.4958,59.5048,59.0728,59.4958,586063.0
2022-07-14 10:40:00,66.11,66.22,65.82,66.12,590984.0,59.5048,59.6039,59.2438,59.5138,590984.0
2022-07-14 10:50:00,66.13,66.33,66.06,66.07,739386.0,59.5228,59.7029,59.4598,59.4688,739386.0
2022-07-14 11:00:00,66.07,66.59,65.96,66.57,953473.0,59.4688,59.9369,59.3698,59.9189,953473.0
2022-07-14 11:10:00,66.57,66.57,66.09,66.26,781876.0,59.9189,59.9189,59.4868,59.6399,781876.0
2022-07-14 11:20:00,66.25,66.49,66.19,66.39,984589.0,59.6309,59.8469,59.5769,59.7569,984589.0
2022-07-14 11:30:00,66.38,66.49,66.08,66.48,810222.0,59.7479,59.8469,59.4778,59.8379,810222.0
2022-07-14 11:40:00,66.47,66.94,66.45,66.93,924369.0,59.8289,60.2519,59.8109,60.2429,924369.0
2022-07-14 11:50:00,66.94,67.12,66.7,66.73,757251.0,60.2519,60.4139,60.0359,60.0629,757251.0
2022-07-14 12:00:00,66.73,66.79,66.52,66.6,351742.0,60.0629,60.1169,59.8739,59.9459,351742.0
2022-07-14 12:10:00,66.61,66.85,66.57,66.73,346473.0,59.9549,60.1709,59.9189,60.0629,346473.0
2022-07-14 12:20:00,66.73,66.8,66.3,66.31,375569.0,60.0629,60.1259,59.6759,59.6849,375569.0
2022-07-14 12:30:00,66.31,66.48,66.23,66.4,308362.0,59.6849,59.8379,59.6129,59.7659,308362.0
2022-07-14 12:40:00,66.41,66.43,66.15,66.15,440073.0,59.7749,59.7929,59.5409,59.5409,440073.0
2022-07-14 12:50:00,66.16,66.29,66.1,66.18,367257.0,59.5499,59.6669,59.4958,59.5679,367257.0
2022-07-14 13:00:00,66.19,66.27,66.12,66.25,296257.0,59.5769,59.6489,59.5138,59.6309,296257.0
2022-07-14 13:10:00,66.25,66.59,66.09,66.58,458497.0,59.6309,59.9369,59.4868,59.9279,458497.0
2022-07-14 13:20:00,66.59,66.64,66.3,66.46,368464.0,59.9369,59.9819,59.6759,59.8199,368464.0
2022-07-14 13:30:00,66.47,66.5,66.28,66.46,359797.0,59.8289,59.8559,59.6579,59.8199,359797.0
2022-07-14 13:40:00,66.45,66.5,66.35,66.48,246830.0,59.8109,59.8559,59.7209,59.8379,246830.0
2022-07-14 13:50:00,66.48,66.61,66.34,66.56,348168.0,59.8379,59.9549,59.7119,59.9099,348168.0
2022-07-14 14:00:00,66.56,66.66,66.5,66.54,389068.0,59.9099,59.9999,59.8559,59.8919,389068.0
2022-07-14 14:10:00,66.54,66.78,66.41,66.77,562587.0,59.8919,60.1079,59.7749,60.0989,562587.0
2022-07-14 14:20:00,66.77,66.87,66.66,66.82,748844.0,60.0989,60.1889,59.9999,60.1439,748844.0
2022-07-14 14:30:00,66.83,66.96,66.71,66.96,462836.0,60.1529,60.2699,60.0449,60.2699,462836.0
2022-07-14 14:40:00,66.96,67.04,66.77,67.03,406901.0,60.2699,60.3419,60.0989,60.3329,406901.0
2022-07-14 14:50:00,67.03,67.16,66.93,67.13,463351.0,60.3329,60.4499,60.2429,60.4229,463351.0
2022-07-14 15:00:00,67.14,67.2,67.0,67.08,368061.0,60.4319,60.4859,60.3059,60.3779,368061.0
2022-07-14 15:10:00,67.07,67.38,67.03,67.35,621929.0,60.3689,60.648,60.3329,60.621,621929.0
2022-07-14 15:20:00,67.36,67.56,67.35,67.54,692491.0,60.63,60.81,60.621,60.792,692491.0
2022-07-14 15:30:00,67.55,67.56,67.3,67.36,471850.0,60.801,60.81,60.576,60.63,471850.0
2022-07-14 15:40:00,67.36,67.53,67.26,67.49,708586.0,60.63,60.783,60.5399,60.747,708586.0
2022-07-14 15:50:00,67.48,67.57,67.39,67.49,1587211.0,60.738,60.819,60.657,60.747,1587211.0
2022-07-15 09:30:00,68.96,69.03,67.57,68.03,2728168.0,62.0701,62.1331,60.819,61.233,2728168.0
2022-07-15 09:40:00,68.04,68.47,67.86,68.28,2121304.0,61.242,61.6291,61.08,61.458,2121304.0
2022-07-15 09:50:00,68.26,68.42,67.93,68.26,788235.0,61.44,61.5841,61.143,61.44,788235.0
2022-07-15 10:00:00,68.27,68.74,68.23,68.38,1719807.0,61.449,61.8721,61.413,61.548,1719807.0
2022-07-15 10:10:00,68.37,68.52,68.17,68.23,429446.0,61.539,61.6741,61.359,61.413,429446.0
2022-07-15 10:20:00,68.24,68.78,68.11,68.78,606002.0,61.422,61.9081,61.305,61.9081,606002.0
2022-07-15 10:30:00,68.79,68.86,68.38,68.45,497045.0,61.9171,61.9801,61.548,61.6111,497045.0
2022-07-15 10:40:00,68.48,68.56,68.16,68.23,457230.0,61.6381,61.7101,61.35,61.413,457230.0
2022-07-15 10:50:00,68.22,68.39,68.17,68.31,284657.0,61.404,61.557,61.359,61.485,284657.0
2022-07-15 11:00:00,68.31,68.52,68.21,68.47,378478.0,61.485,61.6741,61.395,61.6291,378478.0
2022-07-15 11:10:00,68.48,68.49,68.18,68.26,594869.0,61.6381,61.6471,61.368,61.44,594869.0
2022-07-15 11:20:00,68.26,68.48,68.17,68.45,356160.0,61.44,61.6381,61.359,61.6111,356160.0
2022-07-15 11:30:00,68.45,68.51,68.24,68.34,206261.0,61.6111,61.6651,61.422,61.512,206261.0
2022-07-15 11:40:00,68.32,68.43,68.2,68.3,161400.0,61.494,61.5931,61.386,61.476,161400.0
2022-07-15 11:50:00,68.3,68.32,68.13,68.19,308235.0,61.476,61.494,61.323,61.377,308235.0
2022-07-15 12:00:00,68.19,68.23,67.88,68.02,647590.0,61.377,61.413,61.098,61.224,647590.0
2022-07-15 12:10:00,68.02,68.24,68.01,68.21,164773.0,61.224,61.422,61.215,61.395,164773.0
2022-07-15 12:20:00,68.22,68.22,67.95,68.03,180981.0,61.404,61.404,61.161,61.233,180981.0
2022-07-15 12:30:00,68.04,68.08,67.94,68.0,181742.0,61.242,61.278,61.152,61.206,181742.0
2022-07-15 12:40:00,67.99,68.15,67.94,68.11,173847.0,61.197,61.341,61.152,61.305,173847.0
2022-07-15 12:50:00,68.11,68.17,68.07,68.15,121707.0,61.305,61.359,61.269,61.341,121707.0
2022-07-15 13:00:00,68.15,68.45,68.14,68.38,243901.0,61.341,61.6111,61.332,61.548,243901.0
2022-07-15 13:10:00,68.38,68.42,68.33,68.41,267388.0,61.548,61.5841,61.503,61.5751,267388.0
2022-07-15 13:20:00,68.41,68.44,68.31,68.36,330687.0,61.5751,61.6021,61.485,61.53,330687.0
2022-07-15 13:30:00,68.36,68.38,68.17,68.27,337871.0,61.53,61.548,61.359,61.449,337871.0
2022-07-15 13:40:00,68.27,68.3,68.18,68.22,313969.0,61.449,61.476,61.368,61.404,313969.0
2022-07-15 13:50:00,68.2,68.3,68.1,68.16,285858.0,61.386,61.476,61.296,61.35,285858.0
2022-07-15 14:00:00,68.16,68.25,68.09,68.25,167766.0,61.35,61.431,61.287,61.431,167766.0
2022-07-15 14:10:00,68.26,68.44,68.26,68.42,351292.0,61.44,61.6021,61.44,61.5841,351292.0
2022-07-15 14:20:00,68.42,68.47,68.29,68.33,262836.0,61.5841,61.6291,61.467,61.503,262836.0
2022-07-15 14:30:00,68.33,68.41,68.31,68.38,127315.0,61.503,61.5751,61.485,61.548,127315.0
2022-07-15 14:40:00,68.39,68.57,68.39,68.52,136895.0,61.557,61.7191,61.557,61.6741,136895.0
2022-07-15 14:50:00,68.51,68.53,68.41,68.48,264089.0,61.6651,61.6831,61.5751,61.6381,264089.0
2022-07-15 15:00:00,68.48,68.53,68.41,68.45,212593.0,61.6381,61.6831,61.5751,61.6111,212593.0
2022-07-15 15:10:00,68.44,68.51,68.43,68.47,283019.0,61.6021,61.6651,61.5931,61.6291,283019.0
2022-07-15 15:20:00,68.47,68.59,68.46,68.57,294510.0,61.6291,61.7371,61.6201,61.7191,294510.0
2022-07-15 15:30:00,68.57,68.58,68.39,68.48,615624.0,61.7191,61.7281,61.557,61.6381,615624.0
2022-07-15 15:40:00,68.48,68.7,68.47,68.51,1109434.0,61.6381,61.8361,61.6291,61.6651,1109434.0
2022-07-15 15:50:00,68.52,68.88,68.42,68.76,3729029.0,61.6741,61.9981,61.5841,61.8901,3729029.0
2022-07-18 09:30:00,70.42,71.24,70.28,71.22,2442212.0,63.3842,64.1223,63.2582,64.1043,2442212.0
2022-07-18 09:40:00,71.23,71.32,70.58,70.81,1611907.0,64.1133,64.1943,63.5282,63.7353,1611907.0
2022-07-18 09:50:00,70.81,71.08,70.77,70.95,808393.0,63.7353,63.9783,63.6993,63.8613,808393.0
2022-07-18 10:00:00,70.95,71.04,70.69,70.82,552581.0,63.8613,63.9423,63.6273,63.7443,552581.0
2022-07-18 10:10:00,70.82,71.11,70.61,71.0,564412.0,63.7443,64.0053,63.5552,63.9063,564412.0
2022-07-18 10:20:00,71.0,71.06,70.64,70.69,327134.0,63.9063,63.9603,63.5822,63.6273,327134.0
2022-07-18 10:30:00,70.69,70.83,70.64,70.81,298680.0,63.6273,63.7533,63.5822,63.7353,298680.0
2022-07-18 10:40:00,70.81,71.09,70.8,70.98,296293.0,63.7353,63.9873,63.7263,63.8883,296293.0
2022-07-18 10:50:00,70.98,71.02,70.8,70.81,244637.0,63.8883,63.9243,63.7263,63.7353,244637.0
2022-07-18 11:00:00,70.8,70.8,70.45,70.47,400371.0,63.7263,63.7263,63.4112,63.4292,400371.0
2022-07-18 11:10:00,70.45,70.67,70.43,70.63,200334.0,63.4112,63.6093,63.3932,63.5732,200334.0
2022-07-18 11:20:00,70.62,70.76,70.57,70.67,248993.0,63.5642,63.6903,63.5192,63.6093,248993.0
2022-07-18 11:30:00,70.66,70.81,70.59,70.78,1121889.0,63.6002,63.7353,63.5372,63.7083,1121889.0
2022-07-18 11:40:00,70.78,70.84,70.57,70.61,297441.0,63.7083,63.7623,63.5192,63.5552,297441.0
2022-07-18 11:50:00,70.63,70.77,70.61,70.72,203791.0,63.5732,63.6993,63.5552,63.6543,203791.0
2022-07-18 12:00:00,70.72,70.76,70.56,70.64,196178.0,63.6543,63.6903,63.5102,63.5822,196178.0
2022-07-18 12:10:00,70.66,70.72,70.61,70.63,167237.0,63.6002,63.6543,63.5552,63.5732,167237.0
2022-07-18 12:20:00,70.63,70.67,70.53,70.53,151166.0,63.5732,63.6093,63.4832,63.4832,151166.0
2022-07-18 12:30:00,70.53,70.55,70.37,70.49,294682.0,63.4832,63.5012,63.3392,63.4472,294682.0
2022-07-18 12:40:00,70.49,70.54,70.41,70.52,218895.0,63.4472,63.4922,63.3752,63.4742,218895.0
2022-07-18 12:50:00,70.52,70.54,70.36,70.46,397248.0,63.4742,63.4922,63.3302,63.4202,397248.0
2022-07-18 13:00:00,70.46,70.64,70.42,70.62,315022.0,63.4202,63.5822,63.3842,63.5642,315022.0
2022-07-18 13:10:00,70.61,70.82,70.6,70.77,579539.0,63.5552,63.7443,63.5462,63.6993,579539.0
2022-07-18 13:20:00,70.78,71.01,70.77,71.01,365504.0,63.7083,63.9153,63.6993,63.9153,365504.0
2022-07-18 13:30:00,71.01,71.06,70.82,70.92,394504.0,63.9153,63.9603,63.7443,63.8343,394504.0
2022-07-18 13:40:00,70.93,70.98,70.64,70.65,316062.0,63.8433,63.8883,63.5822,63.5912,316062.0
2022-07-18 13:50:00,70.65,70.74,70.47,70.49,291582.0,63.5912,63.6723,63.4292,63.4472,291582.0
2022-07-18 14:00:00,70.48,70.54,70.33,70.39,402857.0,63.4382,63.4922,63.3032,63.3572,402857.0
2022-07-18 14:10:00,70.39,70.44,70.29,70.37,358719.0,63.3572,63.4022,63.2672,63.3392,358719.0
2022-07-18 14:20:00,70.37,70.42,70.23,70.3,367833.0,63.3392,63.3842,63.2132,63.2762,367833.0
2022-07-18 14:30:00,70.3,70.52,70.28,70.49,304890.0,63.2762,63.4742,63.2582,63.4472,304890.0
2022-07-18 14:40:00,70.5,70.52,70.36,70.37,343120.0,63.4562,63.4742,63.3302,63.3392,343120.0
2022-07-18 14:50:00,70.38,70.44,70.32,70.36,322386.0,63.3482,63.4022,63.2942,63.3302,322386.0
2022-07-18 15:00:00,70.35,70.57,70.33,70.52,412068.0,63.3212,63.5192,63.3032,63.4742,412068.0
2022-07-18 15:10:00,70.52,70.59,70.38,70.58,446244.0,63.4742,63.5372,63.3482,63.5282,446244.0
2022-07-18 15:20:00,70.59,70.63,70.2,70.2,430833.0,63.5372,63.5732,63.1862,63.1862,430833.0
2022-07-18 15:30:00,70.21,70.22,69.88,69.92,776659.0,63.1952,63.2042,62.8982,62.9342,776659.0
2022-07-18 15:40:00,69.91,70.04,69.83,69.87,890528.0,62.9252,63.0422,62.8532,62.8892,890528.0
2022-07-18 15:50:00,69.87,70.23,69.83,70.14,1344888.0,62.8892,63.2132,62.8532,63.1322,1344888.0
2022-07-19 09:30:00,70.06,71.39,70.04,71.38,2771962.0,63.0602,64.2573,63.0422,64.2483,2771962.0
2022-07-19 09:40:00,71.38,71.55,70.77,71.12,1705563.0,64.2483,64.4013,63.6993,64.0143,1705563.0
2022-07-19 09:50:00,71.12,71.3,70.93,71.16,648706.0,64.0143,64.1763,63.8433,64.0503,648706.0
2022-07-19 10:00:00,71.17,71.41,71.03,71.13,944346.0,64.0593,64.2753,63.9333,64.0233,944346.0
2022-07-19 10:10:00,71.15,71.43,70.9,71.34,967869.0,64.0413,64.2933,63.8163,64.2123,967869.0
2022-07-19 10:20:00,71.33,71.54,71.26,71.45,473147.0,64.2033,64.3923,64.1403,64.3113,473147.0
2022-07-19 10:30:00,71.45,71.51,71.21,71.29,294145.0,64.3113,64.3653,64.0953,64.1673,294145.0
2022-07-19 10:40:00,71.3,71.34,71.04,71.09,324682.0,64.1763,64.2123,63.9423,63.9873,324682.0
2022-07-19 10:50:00,71.09,71.23,70.83,70.91,432022.0,63.9873,64.1133,63.7533,63.8253,432022.0
2022-07-19 11:00:00,70.91,71.13,70.8,71.09,387946.0,63.8253,64.0233,63.7263,63.9873,387946.0
2022-07-19 11:10:00,71.1,71.16,70.9,70.97,278728.0,63.9963,64.0503,63.8163,63.8793,278728.0
2022-07-19 11:20:00,70.98,71.18,70.93,71.15,342561.0,63.8883,64.0683,63.8433,64.0413,342561.0
2022-07-19 11:30:00,71.15,71.38,71.11,71.34,369750.0,64.0413,64.2483,64.0053,64.2123,369750.0
2022-07-19 11:40:00,71.33,71.42,71.25,71.37,206349.0,64.2033,64.2843,64.1313,64.2393,206349.0
2022-07-19 11:50:00,71.38,71.58,71.34,71.57,200187.0,64.2483,64.4283,64.2123,64.4193,200187.0
2022-07-19 12:00:00,71.57,71.6,71.45,71.52,301165.0,64.4193,64.4463,64.3113,64.3743,301165.0
2022-07-19 12:10:00,71.52,71.72,71.51,71.69,441574.0,64.3743,64.5543,64.3653,64.5273,441574.0
2022-07-19 12:20:00,71.69,71.85,71.65,71.76,440590.0,64.5273,64.6714,64.4913,64.5903,440590.0
2022-07-19 12:30:00,71.77,71.99,71.73,71.99,285216.0,64.5993,64.7974,64.5633,64.7974,285216.0
2022-07-19 12:40:00,71.99,72.08,71.91,71.94,277479.0,64.7974,64.8784,64.7254,64.7524,277479.0
2022-07-19 12:50:00,71.95,72.01,71.9,71.98,310249.0,64.7614,64.8154,64.7164,64.7884,310249.0
2022-07-19 13:00:00,71.98,72.13,71.93,72.0,230028.0,64.7884,64.9234,64.7434,64.8064,230028.0
2022-07-19 13:10:00,72.01,72.04,71.84,71.86,155328.0,64.8154,64.8424,64.6624,64.6804,155328.0
2022-07-19 13:20:00,71.86,71.97,71.84,71.92,225244.0,64.6804,64.7794,64.6624,64.7344,225244.0
2022-07-19 13:30:00,71.93,72.15,71.92,72.13,195393.0,64.7434,64.9414,64.7344,64.9234,195393.0
2022-07-19 13:40:00,72.13,72.19,72.03,72.14,292964.0,64.9234,64.9774,64.8334,64.9324,292964.0
2022-07-19 13:50:00,72.13,72.13,72.01,72.08,244073.0,64.9234,64.9234,64.8154,64.8784,244073.0
2022-07-19 14:00:00,72.09,72.17,72.03,72.13,259943.0,64.8874,64.9594,64.8334,64.9234,259943.0
2022-07-19 14:10:00,72.14,72.21,72.01,72.09,320090.0,64.9324,64.9954,64.8154,64.8874,320090.0
2022-07-19 14:20:00,72.11,72.11,71.89,71.89,184419.0,64.9054,64.9054,64.7074,64.7074,184419.0
2022-07-19 14:30:00,71.89,71.96,71.85,71.87,381255.0,64.7074,64.7704,64.6714,64.6894,381255.0
2022-07-19 14:40:00,71.88,71.9,71.75,71.8,355605.0,64.6984,64.7164,64.5813,64.6264,355605.0
2022-07-19 14:50:00,71.81,71.98,71.7,71.98,349338.0,64.6354,64.7884,64.5363,64.7884,349338.0
2022-07-19 15:00:00,71.98,72.08,71.91,72.06,376425.0,64.7884,64.8784,64.7254,64.8604,376425.0
2022-07-19 15:10:00,72.06,72.07,71.94,72.01,391841.0,64.8604,64.8694,64.7524,64.8154,391841.0
2022-07-19 15:20:00,72.01,72.15,71.98,72.14,508243.0,64.8154,64.9414,64.7884,64.9324,508243.0
2022-07-19 15:30:00,72.13,72.24,72.02,72.2,691422.0,64.9234,65.0224,64.8244,64.9864,691422.0
2022-07-19 15:40:00,72.2,72.47,72.19,72.39,1219403.0,64.9864,65.2294,64.9774,65.1574,1219403.0
2022-07-19 15:50:00,72.39,72.5,72.31,72.31,2180100.0,65.1574,65.2564,65.0854,65.0854,2180100.0
2022-07-20 09:30:00,71.52,72.12,71.4,71.83,1807461.0,64.3743,64.9144,64.2663,64.6534,1807461.0
2022-07-20 09:40:00,71.84,71.91,71.22,71.37,890425.0,64.6624,64.7254,64.1043,64.2393,890425.0
2022-07-20 09:50:00,71.38,72.07,71.33,72.03,593223.0,64.2483,64.8694,64.2033,64.8334,593223.0
2022-07-20 10:00:00,72.04,72.05,71.42,71.63,541774.0,64.8424,64.8514,64.2843,64.4733,541774.0
2022-07-20 10:10:00,71.62,71.64,71.34,71.51,607346.0,64.4643,64.4823,64.2123,64.3653,607346.0
2022-07-20 10:20:00,71.51,71.93,71.49,71.8,305744.0,64.3653,64.7434,64.3473,64.6264,305744.0
2022-07-20 10:30:00,71.79,72.1,71.59,72.08,532225.0,64.6173,64.8964,64.4373,64.8784,532225.0
2022-07-20 10:40:00,72.06,72.5,71.85,72.47,422826.0,64.8604,65.2564,64.6714,65.2294,422826.0
2022-07-20 10:50:00,72.46,72.7,72.42,72.7,839460.0,65.2204,65.4364,65.1844,65.4364,839460.0
2022-07-20 11:00:00,72.69,72.7,72.44,72.59,353892.0,65.4274,65.4364,65.2024,65.3374,353892.0
2022-07-20 11:10:00,72.59,72.65,72.36,72.48,286588.0,65.3374,65.3914,65.1304,65.2384,286588.0
2022-07-20 11:20:00,72.48,72.52,72.24,72.28,262417.0,65.2384,65.2744,65.0224,65.0584,262417.0
2022-07-20 11:30:00,72.28,72.28,72.01,72.03,632351.0,65.0584,65.0584,64.8154,64.8334,632351.0
2022-07-20 11:40:00,72.03,72.37,71.91,72.34,820849.0,64.8334,65.1394,64.7254,65.1124,820849.0
2022-07-20 11:50:00,72.34,72.52,72.28,72.43,251374.0,65.1124,65.2744,65.0584,65.1934,251374.0
2022-07-20 12:00:00,72.42,72.55,72.3,72.54,284168.0,65.1844,65.3014,65.0764,65.2924,284168.0
2022-07-20 12:10:00,72.55,72.74,72.54,72.7,456467.0,65.3014,65.4724,65.2924,65.4364,456467.0
2022-07-20 12:20:00,72.71,72.84,72.7,72.77,348427.0,65.4454,65.5624,65.4364,65.4994,348427.0
2022-07-20 12:30:00,72.77,72.89,72.68,72.84,253046.0,65.4994,65.6074,65.4184,65.5624,253046.0
2022-07-20 12:40:00,72.84,72.87,72.41,72.43,363018.0,65.5624,65.5894,65.1754,65.1934,363018.0
2022-07-20 12:50:00,72.43,72.97,72.43,72.94,315176.0,65.1934,65.6795,65.1934,65.6525,315176.0
2022-07-20 13:00:00,72.94,72.95,72.44,72.56,514186.0,65.6525,65.6615,65.2024,65.3104,514186.0
2022-07-20 13:10:00,72.56,72.81,72.34,72.81,266401.0,65.3104,65.5354,65.1124,65.5354,266401.0
2022-07-20 13:20:00,72.82,72.84,72.57,72.77,140468.0,65.5444,65.5624,65.3194,65.4994,140468.0
2022-07-20 13:30:00,72.77,72.81,72.62,72.73,194419.0,65.4994,65.5354,65.3644,65.4634,194419.0
2022-07-20 13:40:00,72.72,72.83,72.66,72.67,162017.0,65.4544,65.5534,65.4004,65.4094,162017.0
2022-07-20 13:50:00,72.66,72.71,72.34,72.4,299122.0,65.4004,65.4454,65.1124,65.1664,299122.0
2022-07-20 14:00:00,72.39,72.53,72.33,72.5,243361.0,65.1574,65.2834,65.1034,65.2564,243361.0
2022-07-20 14:10:00,72.5,72.51,72.27,72.48,176074.0,65.2564,65.2654,65.0494,65.2384,176074.0
2022-07-20 14:20:00,72.49,72.95,72.48,72.94,316783.0,65.2474,65.6615,65.2384,65.6525,316783.0
2022-07-20 14:30:00,72.94,73.06,72.83,73.01,316155.0,65.6525,65.7605,65.5534,65.7155,316155.0
2022-07-20 14:40:00,73.02,73.16,73.0,73.07,347329.0,65.7245,65.8505,65.7065,65.7695,347329.0
2022-07-20 14:50:00,73.08,73.13,72.84,73.05,216840.0,65.7785,65.8235,65.5624,65.7515,216840.0
2022-07-20 15:00:00,73.05,73.23,73.02,73.06,286176.0,65.7515,65.9135,65.7245,65.7605,286176.0
2022-07-20 15:10:00,73.06,73.29,73.05,73.28,250132.0,65.7605,65.9675,65.7515,65.9585,250132.0
2022-07-20 15:20:00,73.29,73.29,73.08,73.22,303966.0,65.9675,65.9675,65.7785,65.9045,303966.0
2022-07-20 15:30:00,73.22,73.26,73.03,73.24,393047.0,65.9045,65.9405,65.7335,65.9225,393047.0
2022-07-20 15:40:00,73.24,73.35,73.15,73.18,600409.0,65.9225,66.0215,65.8415,65.8685,600409.0
2022-07-20 15:50:00,73.18,73.27,72.97,73.03,1422090.0,65.8685,65.9495,65.6795,65.7335,1422090.0
2022-07-21 09:30:00,71.02,71.46,70.66,70.73,2149593.0,63.9243,64.3203,63.6002,63.6633,2149593.0
2022-07-21 09:40:00,70.73,70.95,70.26,70.31,1212778.0,63.6633,63.8613,63.2402,63.2852,1212778.0
2022-07-21 09:50:00,70.31,71.17,70.28,70.84,761863.0,63.2852,64.0593,63.2582,63.7623,761863.0
2022-07-21 10:00:00,70.84,70.96,70.35,70.37,756600.0,63.7623,63.8703,63.3212,63.3392,756600.0
2022-07-21 10:10:00,70.36,70.46,69.94,70.12,577418.0,63.3302,63.4202,62.9522,63.1142,577418.0
2022-07-21 10:20:00,70.12,70.15,69.66,69.71,778199.0,63.1142,63.1412,62.7002,62.7452,778199.0
2022-07-21 10:30:00,69.7,70.26,69.69,70.21,643597.0,62.7362,63.2402,62.7272,63.1952,643597.0
2022-07-21 10:40:00,70.22,70.55,70.11,70.47,620656.0,63.2042,63.5012,63.1052,63.4292,620656.0
2022-07-21 10:50:00,70.5,70.82,70.45,70.79,463492.0,63.4562,63.7443,63.4112,63.7173,463492.0
2022-07-21 11:00:00,70.8,71.0,70.61,70.61,950073.0,63.7263,63.9063,63.5552,63.5552,950073.0
2022-07-21 11:10:00,70.62,70.65,70.39,70.59,356169.0,63.5642,63.5912,63.3572,63.5372,356169.0
2022-07-21 11:20:00,70.57,70.73,70.37,70.73,281530.0,63.5192,63.6633,63.3392,63.6633,281530.0
2022-07-21 11:30:00,70.74,71.04,70.56,70.83,385679.0,63.6723,63.9423,63.5102,63.7533,385679.0
2022-07-21 11:40:00,70.83,71.08,70.78,70.93,295175.0,63.7533,63.9783,63.7083,63.8433,295175.0
2022-07-21 11:50:00,70.92,71.16,70.9,71.05,169986.0,63.8343,64.0503,63.8163,63.9513,169986.0
2022-07-21 12:00:00,71.05,71.21,70.97,71.11,199919.0,63.9513,64.0953,63.8793,64.0053,199919.0
2022-07-21 12:10:00,71.13,71.17,70.77,70.93,240282.0,64.0233,64.0593,63.6993,63.8433,240282.0
2022-07-21 12:20:00,70.94,71.13,70.79,71.07,260381.0,63.8523,64.0233,63.7173,63.9693,260381.0
2022-07-21 12:30:00,71.07,71.19,71.02,71.16,209055.0,63.9693,64.0773,63.9243,64.0503,209055.0
2022-07-21 12:40:00,71.16,71.16,70.92,71.08,211801.0,64.0503,64.0503,63.8343,63.9783,211801.0
2022-07-21 12:50:00,71.07,71.37,71.07,71.33,328925.0,63.9693,64.2393,63.9693,64.2033,328925.0
2022-07-21 13:00:00,71.32,71.34,71.11,71.25,206402.0,64.1943,64.2123,64.0053,64.1313,206402.0
2022-07-21 13:10:00,71.26,71.43,71.18,71.29,508014.0,64.1403,64.2933,64.0683,64.1673,508014.0
2022-07-21 13:20:00,71.28,71.34,71.07,71.09,364775.0,64.1583,64.2123,63.9693,63.9873,364775.0
2022-07-21 13:30:00,71.08,71.08,70.88,70.99,490239.0,63.9783,63.9783,63.7983,63.8973,490239.0
2022-07-21 13:40:00,70.98,71.15,70.98,70.99,129899.0,63.8883,64.0413,63.8883,63.8973,129899.0
2022-07-21 13:50:00,70.99,71.01,70.89,70.96,201329.0,63.8973,63.9153,63.8073,63.8703,201329.0
2022-07-21 14:00:00,70.96,70.98,70.85,70.92,171054.0,63.8703,63.8883,63.7713,63.8343,171054.0
2022-07-21 14:10:00,70.92,71.08,70.8,70.98,244615.0,63.8343,63.9783,63.7263,63.8883,244615.0
2022-07-21 14:20:00,70.98,71.08,70.92,71.08,193955.0,63.8883,63.9783,63.8343,63.9783,193955.0
2022-07-21 14:30:00,71.07,71.12,70.87,70.98,173523.0,63.9693,64.0143,63.7893,63.8883,173523.0
2022-07-21 14:40:00,70.98,70.99,70.7,70.8,217950.0,63.8883,63.8973,63.6363,63.7263,217950.0
2022-07-21 14:50:00,70.79,70.98,70.74,70.95,265061.0,63.7173,63.8883,63.6723,63.8613,265061.0
2022-07-21 15:00:00,70.95,71.2,70.95,71.2,290485.0,63.8613,64.0863,63.8613,64.0863,290485.0
2022-07-21 15:10:00,71.19,71.21,71.05,71.21,294986.0,64.0773,64.0953,63.9513,64.0953,294986.0
2022-07-21 15:20:00,71.2,71.28,71.11,71.19,361029.0,64.0863,64.1583,64.0053,64.0773,361029.0
2022-07-21 15:30:00,71.19,71.37,71.13,71.26,530363.0,64.0773,64.2393,64.0233,64.1403,530363.0
2022-07-21 15:40:00,71.26,71.52,71.25,71.49,513398.0,64.1403,64.3743,64.1313,64.3473,513398.0
2022-07-21 15:50:00,71.5,71.81,71.5,71.78,1167910.0,64.3563,64.6354,64.3563,64.6083,1167910.0
2022-07-22 09:30:00,72.02,72.73,71.65,72.51,2376477.0,64.8244,65.4634,64.4913,65.2654,2376477.0
2022-07-22 09:40:00,72.51,72.65,71.84,72.08,1336981.0,65.2654,65.3914,64.6624,64.8784,1336981.0
2022-07-22 09:50:00,72.08,72.25,71.66,71.69,864716.0,64.8784,65.0314,64.5003,64.5273,864716.0
2022-07-22 10:00:00,71.69,71.92,71.58,71.7,1548184.0,64.5273,64.7344,64.4283,64.5363,1548184.0
2022-07-22 10:10:00,71.7,72.26,71.69,72.16,663089.0,64.5363,65.0404,64.5273,64.9504,663089.0
2022-07-22 10:20:00,72.15,72.24,71.85,71.97,306336.0,64.9414,65.0224,64.6714,64.7794,306336.0
2022-07-22 10:30:00,71.96,72.06,71.8,71.85,270740.0,64.7704,64.8604,64.6264,64.6714,270740.0
2022-07-22 10:40:00,71.86,72.17,71.73,72.09,286105.0,64.6804,64.9594,64.5633,64.8874,286105.0
2022-07-22 10:50:00,72.07,72.15,71.96,72.11,286250.0,64.8694,64.9414,64.7704,64.9054,286250.0
2022-07-22 11:00:00,72.1,72.17,71.94,72.07,267721.0,64.8964,64.9594,64.7524,64.8694,267721.0
2022-07-22 11:10:00,72.07,72.25,72.0,72.07,295564.0,64.8694,65.0314,64.8064,64.8694,295564.0
2022-07-22 11:20:00,72.07,72.21,72.02,72.1,187632.0,64.8694,64.9954,64.8244,64.8964,187632.0
2022-07-22 11:30:00,72.1,72.19,71.82,71.98,402525.0,64.8964,64.9774,64.6444,64.7884,402525.0
2022-07-22 11:40:00,71.97,72.0,71.79,71.89,411858.0,64.7794,64.8064,64.6173,64.7074,411858.0
2022-07-22 11:50:00,71.88,72.06,71.87,71.98,234476.0,64.6984,64.8604,64.6894,64.7884,234476.0
2022-07-22 12:00:00,71.97,72.05,71.84,71.98,110375.0,64.7794,64.8514,64.6624,64.7884,110375.0
2022-07-22 12:10:00,71.98,72.16,71.91,72.1,269671.0,64.7884,64.9504,64.7254,64.8964,269671.0
2022-07-22 12:20:00,72.1,72.11,71.84,71.92,283389.0,64.8964,64.9054,64.6624,64.7344,283389.0
2022-07-22 12:30:00,71.92,72.07,71.86,71.91,153833.0,64.7344,64.8694,64.6804,64.7254,153833.0
2022-07-22 12:40:00,71.9,71.96,71.79,71.83,302327.0,64.7164,64.7704,64.6173,64.6534,302327.0
2022-07-22 12:50:00,71.83,71.93,71.73,71.77,187865.0,64.6534,64.7434,64.5633,64.5993,187865.0
2022-07-22 13:00:00,71.78,71.78,71.58,71.76,266518.0,64.6083,64.6083,64.4283,64.5903,266518.0
2022-07-22 13:10:00,71.75,71.76,71.5,71.5,246913.0,64.5813,64.5903,64.3563,64.3563,246913.0
2022-07-22 13:20:00,71.5,71.56,71.32,71.42,410014.0,64.3563,64.4103,64.1943,64.2843,410014.0
2022-07-22 13:30:00,71.42,71.42,71.25,71.33,463834.0,64.2843,64.2843,64.1313,64.2033,463834.0
2022-07-22 13:40:00,71.32,71.34,71.14,71.23,265335.0,64.1943,64.2123,64.0323,64.1133,265335.0
2022-07-22 13:50:00,71.22,71.29,71.14,71.26,343070.0,64.1043,64.1673,64.0323,64.1403,343070.0
2022-07-22 14:00:00,71.26,71.27,70.86,70.87,384156.0,64.1403,64.1493,63.7803,63.7893,384156.0
2022-07-22 14:10:00,70.88,71.02,70.73,71.01,321419.0,63.7983,63.9243,63.6633,63.9153,321419.0
2022-07-22 14:20:00,71.0,71.12,70.93,71.09,329390.0,63.9063,64.0143,63.8433,63.9873,329390.0
2022-07-22 14:30:00,71.09,71.17,70.96,71.15,262556.0,63.9873,64.0593,63.8703,64.0413,262556.0
2022-07-22 14:40:00,71.14,71.18,71.03,71.1,194742.0,64.0323,64.0683,63.9333,63.9963,194742.0
2022-07-22 14:50:00,71.1,71.22,71.07,71.14,270224.0,63.9963,64.1043,63.9693,64.0323,270224.0
2022-07-22 15:00:00,71.14,71.18,71.04,71.13,218444.0,64.0323,64.0683,63.9423,64.0233,218444.0
2022-07-22 15:10:00,71.13,71.33,71.09,71.23,241629.0,64.0233,64.2033,63.9873,64.1133,241629.0
2022-07-22 15:20:00,71.23,71.34,71.14,71.22,226796.0,64.1133,64.2123,64.0323,64.1043,226796.0
2022-07-22 15:30:00,71.23,71.29,71.0,71.01,202530.0,64.1133,64.1673,63.9063,63.9153,202530.0
2022-07-22 15:40:00,71.01,71.16,70.96,70.99,340599.0,63.9153,64.0503,63.8703,63.8973,340599.0
2022-07-22 15:50:00,70.99,71.18,70.95,71.17,864996.0,63.8973,64.0683,63.8613,64.0593,864996.0
2022-07-25 09:30:00,72.13,72.28,71.27,71.99,1826676.0,64.9234,65.0584,64.1493,64.7974,1826676.0
2022-07-25 09:40:00,71.99,72.34,71.94,72.01,969361.0,64.7974,65.1124,64.7524,64.8154,969361.0
2022-07-25 09:50:00,72.01,72.24,71.91,72.01,506484.0,64.8154,65.0224,64.7254,64.8154,506484.0
2022-07-25 10:00:00,72.01,72.38,71.88,72.03,535959.0,64.8154,65.1484,64.6984,64.8334,535959.0
2022-07-25 10:10:00,72.04,72.31,72.0,72.19,396050.0,64.8424,65.0854,64.8064,64.9774,396050.0
2022-07-25 10:20:00,72.19,72.55,72.14,72.36,887289.0,64.9774,65.3014,64.9324,65.1304,887289.0
2022-07-25 10:30:00,72.37,72.4,72.15,72.19,397315.0,65.1394,65.1664,64.9414,64.9774,397315.0
2022-07-25 10:40:00,72.18,72.77,72.13,72.73,431286.0,64.9684,65.4994,64.9234,65.4634,431286.0
2022-07-25 10:50:00,72.73,72.85,72.65,72.69,274064.0,65.4634,65.5714,65.3914,65.4274,274064.0
2022-07-25 11:00:00,72.69,73.01,72.66,72.97,256872.0,65.4274,65.7155,65.4004,65.6795,256872.0
2022-07-25 11:10:00,72.96,73.19,72.94,73.18,235820.0,65.6705,65.8775,65.6525,65.8685,235820.0
2022-07-25 11:20:00,73.19,73.56,73.19,73.48,616260.0,65.8775,66.2105,65.8775,66.1385,616260.0
2022-07-25 11:30:00,73.47,73.62,73.33,73.55,499590.0,66.1295,66.2645,66.0035,66.2015,499590.0
2022-07-25 11:40:00,73.55,73.61,73.48,73.55,233528.0,66.2015,66.2555,66.1385,66.2015,233528.0
2022-07-25 11:50:00,73.55,73.62,73.48,73.53,290951.0,66.2015,66.2645,66.1385,66.1835,290951.0
2022-07-25 12:00:00,73.53,73.64,73.51,73.51,187178.0,66.1835,66.2825,66.1655,66.1655,187178.0
2022-07-25 12:10:00,73.51,73.57,73.17,73.19,492087.0,66.1655,66.2195,65.8595,65.8775,492087.0
2022-07-25 12:20:00,73.19,73.3,73.09,73.24,358872.0,65.8775,65.9765,65.7875,65.9225,358872.0
2022-07-25 12:30:00,73.26,73.42,73.23,73.34,171827.0,65.9405,66.0845,65.9135,66.0125,171827.0
2022-07-25 12:40:00,73.34,73.44,73.28,73.3,239573.0,66.0125,66.1025,65.9585,65.9765,239573.0
2022-07-25 12:50:00,73.3,73.52,73.25,73.48,275183.0,65.9765,66.1745,65.9315,66.1385,275183.0
2022-07-25 13:00:00,73.46,73.6,73.43,73.6,182190.0,66.1205,66.2465,66.0935,66.2465,182190.0
2022-07-25 13:10:00,73.6,73.71,73.55,73.56,282553.0,66.2465,66.3455,66.2015,66.2105,282553.0
2022-07-25 13:20:00,73.56,73.58,73.42,73.53,227942.0,66.2105,66.2285,66.0845,66.1835,227942.0
2022-07-25 13:30:00,73.53,73.59,73.4,73.46,262643.0,66.1835,66.2375,66.0665,66.1205,262643.0
2022-07-25 13:40:00,73.46,73.55,73.4,73.51,124159.0,66.1205,66.2015,66.0665,66.1655,124159.0
2022-07-25 13:50:00,73.51,73.53,73.34,73.4,219524.0,66.1655,66.1835,66.0125,66.0665,219524.0
2022-07-25 14:00:00,73.39,73.56,73.32,73.51,190477.0,66.0575,66.2105,65.9945,66.1655,190477.0
2022-07-25 14:10:00,73.5,73.68,73.49,73.59,236065.0,66.1565,66.3185,66.1475,66.2375,236065.0
2022-07-25 14:20:00,73.58,73.68,73.47,73.66,254383.0,66.2285,66.3185,66.1295,66.3005,254383.0
2022-07-25 14:30:00,73.65,73.72,73.56,73.7,256225.0,66.2915,66.3545,66.2105,66.3365,256225.0
2022-07-25 14:40:00,73.7,73.75,73.49,73.58,196634.0,66.3365,66.3815,66.1475,66.2285,196634.0
2022-07-25 14:50:00,73.58,73.67,73.5,73.66,207779.0,66.2285,66.3095,66.1565,66.3005,207779.0
2022-07-25 15:00:00,73.66,73.74,73.63,73.73,272874.0,66.3005,66.3725,66.2735,66.3635,272874.0
2022-07-25 15:10:00,73.74,73.8,73.58,73.66,275253.0,66.3725,66.4265,66.2285,66.3005,275253.0
2022-07-25 15:20:00,73.66,73.78,73.54,73.56,374035.0,66.3005,66.4085,66.1925,66.2105,374035.0
2022-07-25 15:30:00,73.55,73.74,73.46,73.73,471400.0,66.2015,66.3725,66.1205,66.3635,471400.0
2022-07-25 15:40:00,73.73,73.79,73.59,73.61,783086.0,66.3635,66.4175,66.2375,66.2555,783086.0
2022-07-25 15:50:00,73.61,73.83,73.6,73.78,1697178.0,66.2555,66.4535,66.2465,66.4085,1697178.0
2022-07-26 09:30:00,74.64,74.97,74.06,74.9,1795511.0,67.1826,67.4796,66.6605,67.4166,1795511.0
2022-07-26 09:40:00,74.9,74.95,74.38,74.55,823621.0,67.4166,67.4616,66.9486,67.1016,823621.0
2022-07-26 09:50:00,74.56,74.76,74.24,74.43,514874.0,67.1106,67.2906,66.8226,66.9936,514874.0
2022-07-26 10:00:00,74.44,74.46,73.83,73.86,890098.0,67.0026,67.0206,66.4535,66.4805,890098.0
2022-07-26 10:10:00,73.86,73.92,73.51,73.74,698109.0,66.4805,66.5345,66.1655,66.3725,698109.0
2022-07-26 10:20:00,73.74,73.86,73.57,73.86,459630.0,66.3725,66.4805,66.2195,66.4805,459630.0
2022-07-26 10:30:00,73.86,73.91,73.69,73.77,332871.0,66.4805,66.5255,66.3275,66.3995,332871.0
2022-07-26 10:40:00,73.78,74.0,73.74,73.8,176094.0,66.4085,66.6065,66.3725,66.4265,176094.0
2022-07-26 10:50:00,73.81,73.86,73.54,73.82,463130.0,66.4355,66.4805,66.1925,66.4445,463130.0
2022-07-26 11:00:00,73.83,73.87,73.25,73.29,707724.0,66.4535,66.4895,65.9315,65.9675,707724.0
2022-07-26 11:10:00,73.28,73.39,73.15,73.23,592325.0,65.9585,66.0575,65.8415,65.9135,592325.0
2022-07-26 11:20:00,73.24,73.29,73.07,73.17,386295.0,65.9225,65.9675,65.7695,65.8595,386295.0
2022-07-26 11:30:00,73.17,73.24,72.88,72.93,334235.0,65.8595,65.9225,65.5984,65.6435,334235.0
2022-07-26 11:40:00,72.94,73.14,72.92,72.95,270013.0,65.6525,65.8325,65.6344,65.6615,270013.0
2022-07-26 11:50:00,72.95,73.1,72.83,72.99,149443.0,65.6615,65.7965,65.5534,65.6975,149443.0
2022-07-26 12:00:00,72.99,73.0,72.78,72.84,228391.0,65.6975,65.7065,65.5084,65.5624,228391.0
2022-07-26 12:10:00,72.84,72.87,72.68,72.75,737686.0,65.5624,65.5894,65.4184,65.4814,737686.0
2022-07-26 12:20:00,72.75,72.8,72.6,72.74,507767.0,65.4814,65.5264,65.3464,65.4724,507767.0
2022-07-26 12:30:00,72.75,72.94,72.72,72.78,381470.0,65.4814,65.6525,65.4544,65.5084,381470.0
2022-07-26 12:40:00,72.77,73.02,72.69,72.99,322594.0,65.4994,65.7245,65.4274,65.6975,322594.0
2022-07-26 12:50:00,73.0,73.08,72.93,72.94,163941.0,65.7065,65.7785,65.6435,65.6525,163941.0
2022-07-26 13:00:00,72.93,73.06,72.86,73.06,526453.0,65.6435,65.7605,65.5804,65.7605,526453.0
2022-07-26 13:10:00,73.06,73.15,72.95,73.06,195377.0,65.7605,65.8415,65.6615,65.7605,195377.0
2022-07-26 13:20:00,73.06,73.28,73.02,73.26,150177.0,65.7605,65.9585,65.7245,65.9405,150177.0
2022-07-26 13:30:00,73.26,73.27,73.12,73.17,203167.0,65.9405,65.9495,65.8145,65.8595,203167.0
2022-07-26 13:40:00,73.18,73.25,73.1,73.16,105941.0,65.8685,65.9315,65.7965,65.8505,105941.0
2022-07-26 13:50:00,73.17,73.28,73.13,73.17,105897.0,65.8595,65.9585,65.8235,65.8595,105897.0
2022-07-26 14:00:00,73.17,73.4,73.15,73.2,259922.0,65.8595,66.0665,65.8415,65.8865,259922.0
2022-07-26 14:10:00,73.2,73.3,72.98,73.02,232037.0,65.8865,65.9765,65.6885,65.7245,232037.0
2022-07-26 14:20:00,73.02,73.04,72.82,72.83,204680.0,65.7245,65.7425,65.5444,65.5534,204680.0
2022-07-26 14:30:00,72.84,72.89,72.73,72.74,220449.0,65.5624,65.6074,65.4634,65.4724,220449.0
2022-07-26 14:40:00,72.75,72.79,72.59,72.63,256605.0,65.4814,65.5174,65.3374,65.3734,256605.0
2022-07-26 14:50:00,72.65,72.85,72.64,72.84,155853.0,65.3914,65.5714,65.3824,65.5624,155853.0
2022-07-26 15:00:00,72.85,72.96,72.75,72.83,394196.0,65.5714,65.6705,65.4814,65.5534,394196.0
2022-07-26 15:10:00,72.81,72.99,72.75,72.89,255325.0,65.5354,65.6975,65.4814,65.6074,255325.0
2022-07-26 15:20:00,72.89,73.08,72.89,73.07,244136.0,65.6074,65.7785,65.6074,65.7695,244136.0
2022-07-26 15:30:00,73.08,73.12,72.99,73.11,374493.0,65.7785,65.8145,65.6975,65.8055,374493.0
2022-07-26 15:40:00,73.11,73.15,72.99,73.14,625274.0,65.8055,65.8415,65.6975,65.8325,625274.0
2022-07-26 15:50:00,73.14,73.3,73.07,73.09,925769.0,65.8325,65.9765,65.7695,65.7875,925769.0
2022-07-27 09:30:00,73.56,74.03,73.41,73.5,1650457.0,66.2105,66.6335,66.0755,66.1565,1650457.0
2022-07-27 09:40:00,73.49,73.56,73.2,73.37,667375.0,66.1475,66.2105,65.8865,66.0395,667375.0
2022-07-27 09:50:00,73.38,73.53,73.13,73.16,417643.0,66.0485,66.1835,65.8235,65.8505,417643.0
2022-07-27 10:00:00,73.17,73.2,72.81,72.9,665481.0,65.8595,65.8865,65.5354,65.6164,665481.0
2022-07-27 10:10:00,72.89,73.4,72.89,73.32,309790.0,65.6074,66.0665,65.6074,65.9945,309790.0
2022-07-27 10:20:00,73.33,73.37,73.1,73.17,383322.0,66.0035,66.0395,65.7965,65.8595,383322.0
2022-07-27 10:30:00,73.15,73.59,73.15,73.51,712231.0,65.8415,66.2375,65.8415,66.1655,712231.0
2022-07-27 10:40:00,73.53,73.76,73.45,73.69,380584.0,66.1835,66.3905,66.1115,66.3275,380584.0
2022-07-27 10:50:00,73.7,74.17,73.7,74.11,552877.0,66.3365,66.7596,66.3365,66.7056,552877.0
2022-07-27 11:00:00,74.12,74.23,73.98,74.01,424965.0,66.7146,66.8136,66.5885,66.6155,424965.0
2022-07-27 11:10:00,74.01,74.06,73.86,73.96,332258.0,66.6155,66.6605,66.4805,66.5705,332258.0
2022-07-27 11:20:00,73.97,74.09,73.91,73.94,442191.0,66.5795,66.6876,66.5255,66.5525,442191.0
2022-07-27 11:30:00,73.94,74.02,73.84,73.87,204653.0,66.5525,66.6245,66.4625,66.4895,204653.0
2022-07-27 11:40:00,73.87,74.11,73.86,74.06,364348.0,66.4895,66.7056,66.4805,66.6605,364348.0
2022-07-27 11:50:00,74.07,74.15,73.91,73.96,257598.0,66.6696,66.7416,66.5255,66.5705,257598.0
2022-07-27 12:00:00,73.97,74.02,73.85,73.94,173072.0,66.5795,66.6245,66.4715,66.5525,173072.0
2022-07-27 12:10:00,73.94,73.97,73.77,73.81,163489.0,66.5525,66.5795,66.3995,66.4355,163489.0
2022-07-27 12:20:00,73.82,73.89,73.69,73.77,175303.0,66.4445,66.5075,66.3275,66.3995,175303.0
2022-07-27 12:30:00,73.76,73.78,73.57,73.68,204838.0,66.3905,66.4085,66.2195,66.3185,204838.0
2022-07-27 12:40:00,73.67,73.92,73.67,73.86,154923.0,66.3095,66.5345,66.3095,66.4805,154923.0
2022-07-27 12:50:00,73.86,73.91,73.71,73.72,134438.0,66.4805,66.5255,66.3455,66.3545,134438.0
2022-07-27 13:00:00,73.73,73.86,73.73,73.82,209113.0,66.3635,66.4805,66.3635,66.4445,209113.0
2022-07-27 13:10:00,73.83,73.87,73.69,73.71,209435.0,66.4535,66.4895,66.3275,66.3455,209435.0
2022-07-27 13:20:00,73.71,73.86,73.7,73.86,165273.0,66.3455,66.4805,66.3365,66.4805,165273.0
2022-07-27 13:30:00,73.86,73.98,73.82,73.97,111549.0,66.4805,66.5885,66.4445,66.5795,111549.0
2022-07-27 13:40:00,73.97,74.05,73.87,73.91,257471.0,66.5795,66.6515,66.4895,66.5255,257471.0
2022-07-27 13:50:00,73.9,73.96,73.79,73.95,241979.0,66.5165,66.5705,66.4175,66.5615,241979.0
2022-07-27 14:00:00,73.95,74.2,73.86,73.91,783943.0,66.5615,66.7866,66.4805,66.5255,783943.0
2022-07-27 14:10:00,73.92,74.08,73.87,74.02,250584.0,66.5345,66.6786,66.4895,66.6245,250584.0
2022-07-27 14:20:00,74.01,74.03,73.73,73.87,256947.0,66.6155,66.6335,66.3635,66.4895,256947.0
2022-07-27 14:30:00,73.87,74.25,73.56,74.2,986662.0,66.4895,66.8316,66.2105,66.7866,986662.0
2022-07-27 14:40:00,74.2,74.58,74.19,74.53,1042490.0,66.7866,67.1286,66.7776,67.0836,1042490.0
2022-07-27 14:50:00,74.55,74.75,74.31,74.38,838450.0,67.1016,67.2816,66.8856,66.9486,838450.0
2022-07-27 15:00:00,74.41,74.59,74.3,74.45,573011.0,66.9756,67.1376,66.8766,67.0116,573011.0
2022-07-27 15:10:00,74.45,74.63,74.41,74.6,447886.0,67.0116,67.1736,66.9756,67.1466,447886.0
2022-07-27 15:20:00,74.6,74.91,74.51,74.91,738366.0,67.1466,67.4256,67.0656,67.4256,738366.0
2022-07-27 15:30:00,74.9,74.95,74.78,74.92,915240.0,67.4166,67.4616,67.3086,67.4346,915240.0
2022-07-27 15:40:00,74.92,75.12,74.91,75.02,1203787.0,67.4346,67.6146,67.4256,67.5246,1203787.0
2022-07-27 15:50:00,75.02,75.05,74.71,74.73,1793938.0,67.5246,67.5516,67.2456,67.2636,1793938.0
2022-07-28 09:30:00,75.4,75.93,75.25,75.7,1531462.0,67.8667,68.3437,67.7317,68.1367,1531462.0
2022-07-28 09:40:00,75.7,75.9,74.88,75.09,1054603.0,68.1367,68.3167,67.3986,67.5876,1054603.0
2022-07-28 09:50:00,75.1,75.19,74.53,74.75,1018647.0,67.5966,67.6776,67.0836,67.2816,1018647.0
2022-07-28 10:00:00,74.74,75.19,74.62,74.68,666370.0,67.2726,67.6776,67.1646,67.2186,666370.0
2022-07-28 10:10:00,74.68,74.74,74.23,74.33,1040125.0,67.2186,67.2726,66.8136,66.9036,1040125.0
2022-07-28 10:20:00,74.32,74.33,73.77,73.98,867250.0,66.8946,66.9036,66.3995,66.5885,867250.0
2022-07-28 10:30:00,73.99,74.19,73.83,74.04,410305.0,66.5975,66.7776,66.4535,66.6425,410305.0
2022-07-28 10:40:00,74.04,74.48,73.79,74.45,454764.0,66.6425,67.0386,66.4175,67.0116,454764.0
2022-07-28 10:50:00,74.45,74.6,74.25,74.32,481836.0,67.0116,67.1466,66.8316,66.8946,481836.0
2022-07-28 11:00:00,74.33,74.46,74.17,74.27,432044.0,66.9036,67.0206,66.7596,66.8496,432044.0
2022-07-28 11:10:00,74.27,74.67,74.25,74.64,306378.0,66.8496,67.2096,66.8316,67.1826,306378.0
2022-07-28 11:20:00,74.64,74.86,74.49,74.86,512072.0,67.1826,67.3806,67.0476,67.3806,512072.0
2022-07-28 11:30:00,74.85,74.94,74.64,74.92,390276.0,67.3716,67.4526,67.1826,67.4346,390276.0
2022-07-28 11:40:00,74.92,75.23,74.92,75.23,536053.0,67.4346,67.7137,67.4346,67.7137,536053.0
2022-07-28 11:50:00,75.24,75.29,74.99,75.01,161928.0,67.7227,67.7677,67.4976,67.5156,161928.0
2022-07-28 12:00:00,75.0,75.18,75.0,75.08,167518.0,67.5066,67.6686,67.5066,67.5786,167518.0
2022-07-28 12:10:00,75.09,75.23,74.88,74.9,309320.0,67.5876,67.7137,67.3986,67.4166,309320.0
2022-07-28 12:20:00,74.91,75.15,74.83,75.12,333865.0,67.4256,67.6416,67.3536,67.6146,333865.0
2022-07-28 12:30:00,75.1,75.11,74.88,75.03,346769.0,67.5966,67.6056,67.3986,67.5336,346769.0
2022-07-28 12:40:00,75.03,75.05,74.83,74.86,136069.0,67.5336,67.5516,67.3536,67.3806,136069.0
2022-07-28 12:50:00,74.85,75.1,74.85,75.03,132495.0,67.3716,67.5966,67.3716,67.5336,132495.0
2022-07-28 13:00:00,75.03,75.05,74.78,74.83,235422.0,67.5336,67.5516,67.3086,67.3536,235422.0
2022-07-28 13:10:00,74.83,74.88,74.58,74.59,293169.0,67.3536,67.3986,67.1286,67.1376,293169.0
2022-07-28 13:20:00,74.59,74.7,74.44,74.6,461027.0,67.1376,67.2366,67.0026,67.1466,461027.0
2022-07-28 13:30:00,74.61,74.79,74.57,74.69,259191.0,67.1556,67.3176,67.1196,67.2276,259191.0
2022-07-28 13:40:00,74.7,74.88,74.63,74.85,377621.0,67.2366,67.3986,67.1736,67.3716,377621.0
2022-07-28 13:50:00,74.84,75.05,74.7,74.99,220825.0,67.3626,67.5516,67.2366,67.4976,220825.0
2022-07-28 14:00:00,75.0,75.02,74.81,74.89,480409.0,67.5066,67.5246,67.3356,67.4076,480409.0
2022-07-28 14:10:00,74.89,75.0,74.77,74.93,323938.0,67.4076,67.5066,67.2996,67.4436,323938.0
2022-07-28 14:20:00,74.92,74.93,74.67,74.68,597196.0,67.4346,67.4436,67.2096,67.2186,597196.0
2022-07-28 14:30:00,74.67,74.71,74.53,74.63,437418.0,67.2096,67.2456,67.0836,67.1736,437418.0
2022-07-28 14:40:00,74.64,74.76,74.59,74.76,188991.0,67.1826,67.2906,67.1376,67.2906,188991.0
2022-07-28 14:50:00,74.75,74.84,74.69,74.82,212594.0,67.2816,67.3626,67.2276,67.3446,212594.0
2022-07-28 15:00:00,74.82,74.92,74.79,74.9,207941.0,67.3446,67.4346,67.3176,67.4166,207941.0
2022-07-28 15:10:00,74.9,75.15,74.87,75.1,412279.0,67.4166,67.6416,67.3896,67.5966,412279.0
2022-07-28 15:20:00,75.1,75.2,75.09,75.2,272337.0,67.5966,67.6867,67.5876,67.6867,272337.0
2022-07-28 15:30:00,75.19,75.24,75.06,75.23,479546.0,67.6776,67.7227,67.5606,67.7137,479546.0
2022-07-28 15:40:00,75.24,75.36,75.19,75.28,720102.0,67.7227,67.8307,67.6776,67.7587,720102.0
2022-07-28 15:50:00,75.28,75.34,74.97,75.03,1452080.0,67.7587,67.8127,67.4796,67.5336,1452080.0
2022-07-29 09:30:00,76.53,77.13,76.38,76.94,2441014.0,68.8838,69.4238,68.7488,69.2528,2441014.0
2022-07-29 09:40:00,76.93,77.48,76.86,77.3,942792.0,69.2438,69.7389,69.1808,69.5768,942792.0
2022-07-29 09:50:00,77.28,77.54,76.82,76.85,1111927.0,69.5588,69.7929,69.1448,69.1718,1111927.0
2022-07-29 10:00:00,76.84,77.41,76.78,77.32,737400.0,69.1628,69.6758,69.1088,69.5948,737400.0
2022-07-29 10:10:00,77.33,77.8,77.3,77.8,649974.0,69.6038,70.0269,69.5768,70.0269,649974.0
2022-07-29 10:20:00,77.82,78.3,77.79,78.15,1149081.0,70.0449,70.4769,70.0179,70.3419,1149081.0
2022-07-29 10:30:00,78.15,78.19,77.78,77.89,537977.0,70.3419,70.3779,70.0089,70.1079,537977.0
2022-07-29 10:40:00,77.9,78.44,77.89,78.33,571356.0,70.1169,70.6029,70.1079,70.5039,571356.0
2022-07-29 10:50:00,78.34,78.54,78.19,78.2,648198.0,70.5129,70.6929,70.3779,70.3869,648198.0
2022-07-29 11:00:00,78.19,78.25,77.88,77.95,667343.0,70.3779,70.4319,70.0989,70.1619,667343.0
2022-07-29 11:10:00,77.94,78.09,77.83,78.08,313194.0,70.1529,70.2879,70.0539,70.2789,313194.0
2022-07-29 11:20:00,78.09,78.16,77.72,77.75,366719.0,70.2879,70.3509,69.9549,69.9819,366719.0
2022-07-29 11:30:00,77.75,77.89,77.63,77.89,265018.0,69.9819,70.1079,69.8739,70.1079,265018.0
2022-07-29 11:40:00,77.9,78.06,77.87,77.92,250421.0,70.1169,70.2609,70.0899,70.1349,250421.0
2022-07-29 11:50:00,77.92,78.1,77.85,77.97,353376.0,70.1349,70.2969,70.0719,70.1799,353376.0
2022-07-29 12:00:00,77.97,78.12,77.86,77.91,297295.0,70.1799,70.3149,70.0809,70.1259,297295.0
2022-07-29 12:10:00,77.91,78.12,77.91,78.02,163808.0,70.1259,70.3149,70.1259,70.2249,163808.0
2022-07-29 12:20:00,78.02,78.15,77.97,77.98,303369.0,70.2249,70.3419,70.1799,70.1889,303369.0
2022-07-29 12:30:00,77.98,77.99,77.82,77.87,221864.0,70.1889,70.1979,70.0449,70.0899,221864.0
2022-07-29 12:40:00,77.87,77.99,77.75,77.95,307120.0,70.0899,70.1979,69.9819,70.1619,307120.0
2022-07-29 12:50:00,77.94,78.01,77.87,77.88,353927.0,70.1529,70.2159,70.0899,70.0989,353927.0
2022-07-29 13:00:00,77.89,77.93,77.79,77.86,267570.0,70.1079,70.1439,70.0179,70.0809,267570.0
2022-07-29 13:10:00,77.86,78.02,77.86,77.93,410637.0,70.0809,70.2249,70.0809,70.1439,410637.0
2022-07-29 13:20:00,77.92,77.98,77.89,77.91,252547.0,70.1349,70.1889,70.1079,70.1259,252547.0
2022-07-29 13:30:00,77.91,78.02,77.9,77.98,273364.0,70.1259,70.2249,70.1169,70.1889,273364.0
2022-07-29 13:40:00,77.98,78.01,77.92,77.98,174672.0,70.1889,70.2159,70.1349,70.1889,174672.0
2022-07-29 13:50:00,77.97,78.11,77.91,78.08,306023.0,70.1799,70.3059,70.1259,70.2789,306023.0
2022-07-29 14:00:00,78.08,78.2,78.02,78.17,770864.0,70.2789,70.3869,70.2249,70.3599,770864.0
2022-07-29 14:10:00,78.17,78.23,78.08,78.2,305780.0,70.3599,70.4139,70.2789,70.3869,305780.0
2022-07-29 14:20:00,78.2,78.27,78.05,78.2,298398.0,70.3869,70.4499,70.2519,70.3869,298398.0
2022-07-29 14:30:00,78.19,78.34,78.13,78.32,330289.0,70.3779,70.5129,70.3239,70.4949,330289.0
2022-07-29 14:40:00,78.31,78.39,78.27,78.38,399494.0,70.4859,70.5579,70.4499,70.5489,399494.0
2022-07-29 14:50:00,78.38,78.42,78.36,78.41,379261.0,70.5489,70.5849,70.5309,70.5759,379261.0
2022-07-29 15:00:00,78.4,78.53,78.38,78.52,596826.0,70.5669,70.6839,70.5489,70.6749,596826.0
2022-07-29 15:10:00,78.52,78.55,78.43,78.54,482244.0,70.6749,70.7019,70.5939,70.6929,482244.0
2022-07-29 15:20:00,78.53,78.54,78.4,78.45,570273.0,70.6839,70.6929,70.5669,70.6119,570273.0
2022-07-29 15:30:00,78.45,78.59,78.35,78.56,720024.0,70.6119,70.738,70.5219,70.7109,720024.0
2022-07-29 15:40:00,78.56,78.64,78.43,78.61,845070.0,70.7109,70.783,70.5939,70.756,845070.0
2022-07-29 15:50:00,78.61,78.66,78.29,78.43,2627896.0,70.756,70.801,70.4679,70.5939,2627896.0
2022-08-01 09:30:00,77.08,77.08,75.77,76.55,2907866.0,69.3788,69.3788,68.1997,68.9018,2907866.0
2022-08-01 09:40:00,76.56,76.98,76.5,76.56,830593.0,68.9108,69.2888,68.8568,68.9108,830593.0
2022-08-01 09:50:00,76.56,76.63,76.12,76.41,832738.0,68.9108,68.9738,68.5147,68.7758,832738.0
2022-08-01 10:00:00,76.4,76.87,76.28,76.31,911846.0,68.7668,69.1898,68.6587,68.6857,911846.0
2022-08-01 10:10:00,76.31,76.57,76.11,76.11,505143.0,68.6857,68.9198,68.5057,68.5057,505143.0
2022-08-01 10:20:00,76.12,76.12,75.84,75.94,719659.0,68.5147,68.5147,68.2627,68.3527,719659.0
2022-08-01 10:30:00,75.95,76.35,75.94,76.24,613716.0,68.3617,68.7218,68.3527,68.6227,613716.0
2022-08-01 10:40:00,76.25,76.69,76.16,76.64,517141.0,68.6317,69.0278,68.5507,68.9828,517141.0
2022-08-01 10:50:00,76.64,76.66,76.26,76.34,627228.0,68.9828,69.0008,68.6407,68.7128,627228.0
2022-08-01 11:00:00,76.35,76.74,76.35,76.45,431919.0,68.7218,69.0728,68.7218,68.8118,431919.0
2022-08-01 11:10:00,76.46,76.68,76.0,76.01,500626.0,68.8208,69.0188,68.4067,68.4157,500626.0
2022-08-01 11:20:00,76.02,76.53,75.96,76.28,496284.0,68.4247,68.8838,68.3707,68.6587,496284.0
2022-08-01 11:30:00,76.29,76.41,76.09,76.17,282616.0,68.6677,68.7758,68.4877,68.5597,282616.0
2022-08-01 11:40:00,76.17,76.41,76.12,76.38,247613.0,68.5597,68.7758,68.5147,68.7488,247613.0
2022-08-01 11:50:00,76.38,76.5,76.26,76.37,292577.0,68.7488,68.8568,68.6407,68.7398,292577.0
2022-08-01 12:00:00,76.36,76.55,76.36,76.38,261268.0,68.7308,68.9018,68.7308,68.7488,261268.0
2022-08-01 12:10:00,76.39,76.77,76.39,76.72,279434.0,68.7578,69.0998,68.7578,69.0548,279434.0
2022-08-01 12:20:00,76.72,76.94,76.58,76.59,447447.0,69.0548,69.2528,68.9288,68.9378,447447.0
2022-08-01 12:30:00,76.59,76.61,76.12,76.31,895251.0,68.9378,68.9558,68.5147,68.6857,895251.0
2022-08-01 12:40:00,76.31,76.34,76.1,76.15,338147.0,68.6857,68.7128,68.4967,68.5417,338147.0
2022-08-01 12:50:00,76.16,76.42,76.07,76.38,218596.0,68.5507,68.7848,68.4697,68.7488,218596.0
2022-08-01 13:00:00,76.39,76.43,76.06,76.15,388658.0,68.7578,68.7938,68.4607,68.5417,388658.0
2022-08-01 13:10:00,76.15,76.24,75.96,75.99,269574.0,68.5417,68.6227,68.3707,68.3977,269574.0
2022-08-01 13:20:00,76.0,76.05,75.87,75.87,297775.0,68.4067,68.4517,68.2897,68.2897,297775.0
2022-08-01 13:30:00,75.87,76.12,75.86,75.96,455257.0,68.2897,68.5147,68.2807,68.3707,455257.0
2022-08-01 13:40:00,75.96,76.06,75.84,76.0,249303.0,68.3707,68.4607,68.2627,68.4067,249303.0
2022-08-01 13:50:00,76.0,76.04,75.88,76.02,281098.0,68.4067,68.4427,68.2987,68.4247,281098.0
2022-08-01 14:00:00,76.02,76.27,75.95,76.27,271225.0,68.4247,68.6497,68.3617,68.6497,271225.0
2022-08-01 14:10:00,76.26,76.5,76.17,76.4,339209.0,68.6407,68.8568,68.5597,68.7668,339209.0
2022-08-01 14:20:00,76.4,76.7,76.38,76.69,619348.0,68.7668,69.0368,68.7488,69.0278,619348.0
2022-08-01 14:30:00,76.69,76.71,76.48,76.65,340110.0,69.0278,69.0458,68.8388,68.9918,340110.0
2022-08-01 14:40:00,76.66,76.71,76.52,76.64,351022.0,69.0008,69.0458,68.8748,68.9828,351022.0
2022-08-01 14:50:00,76.63,77.0,76.51,76.91,373439.0,68.9738,69.3068,68.8658,69.2258,373439.0
2022-08-01 15:00:00,76.91,77.12,76.75,77.11,362738.0,69.2258,69.4148,69.0818,69.4058,362738.0
2022-08-01 15:10:00,77.11,77.28,77.05,77.17,512259.0,69.4058,69.5588,69.3518,69.4598,512259.0
2022-08-01 15:20:00,77.16,77.2,76.83,76.93,356331.0,69.4508,69.4868,69.1538,69.2438,356331.0
2022-08-01 15:30:00,76.92,77.03,76.86,76.96,357667.0,69.2348,69.3338,69.1808,69.2708,357667.0
2022-08-01 15:40:00,76.96,77.03,76.75,76.79,740885.0,69.2708,69.3338,69.0818,69.1178,740885.0
2022-08-01 15:50:00,76.8,76.92,76.61,76.75,1632593.0,69.1268,69.2348,68.9558,69.0818,1632593.0
2022-08-02 09:30:00,76.81,77.25,76.55,76.72,1919358.0,69.1358,69.5318,68.9018,69.0548,1919358.0
2022-08-02 09:40:00,76.72,76.77,76.3,76.41,958087.0,69.0548,69.0998,68.6767,68.7758,958087.0
2022-08-02 09:50:00,76.41,76.77,76.27,76.48,467026.0,68.7758,69.0998,68.6497,68.8388,467026.0
2022-08-02 10:00:00,76.46,76.51,76.12,76.15,440351.0,68.8208,68.8658,68.5147,68.5417,440351.0
2022-08-02 10:10:00,76.14,76.63,75.94,76.41,860870.0,68.5327,68.9738,68.3527,68.7758,860870.0
2022-08-02 10:20:00,76.41,76.47,76.11,76.35,406915.0,68.7758,68.8298,68.5057,68.7218,406915.0
2022-08-02 10:30:00,76.35,76.47,76.02,76.19,316275.0,68.7218,68.8298,68.4247,68.5777,316275.0
2022-08-02 10:40:00,76.2,76.73,76.13,76.72,712533.0,68.5867,69.0638,68.5237,69.0548,712533.0
2022-08-02 10:50:00,76.74,76.91,76.45,76.49,523830.0,69.0728,69.2258,68.8118,68.8478,523830.0
2022-08-02 11:00:00,76.49,76.59,76.33,76.55,407642.0,68.8478,68.9378,68.7038,68.9018,407642.0
2022-08-02 11:10:00,76.55,76.78,76.4,76.77,364365.0,68.9018,69.1088,68.7668,69.0998,364365.0
2022-08-02 11:20:00,76.77,76.92,76.68,76.88,372587.0,69.0998,69.2348,69.0188,69.1988,372587.0
2022-08-02 11:30:00,76.89,76.99,76.73,76.98,464482.0,69.2078,69.2978,69.0638,69.2888,464482.0
2022-08-02 11:40:00,76.98,77.25,76.96,77.21,473711.0,69.2888,69.5318,69.2708,69.4958,473711.0
2022-08-02 11:50:00,77.21,77.23,76.99,77.0,200262.0,69.4958,69.5138,69.2978,69.3068,200262.0
2022-08-02 12:00:00,77.01,77.17,76.93,76.97,277764.0,69.3158,69.4598,69.2438,69.2798,277764.0
2022-08-02 12:10:00,76.97,77.14,76.91,77.08,267339.0,69.2798,69.4328,69.2258,69.3788,267339.0
2022-08-02 12:20:00,77.07,77.18,77.05,77.1,232367.0,69.3698,69.4688,69.3518,69.3968,232367.0
2022-08-02 12:30:00,77.1,77.27,77.07,77.26,249246.0,69.3968,69.5498,69.3698,69.5408,249246.0
2022-08-02 12:40:00,77.26,77.31,77.1,77.15,181428.0,69.5408,69.5858,69.3968,69.4418,181428.0
2022-08-02 12:50:00,77.15,77.25,77.11,77.16,155210.0,69.4418,69.5318,69.4058,69.4508,155210.0
2022-08-02 13:00:00,77.15,77.39,77.13,77.36,266724.0,69.4418,69.6578,69.4238,69.6308,266724.0
2022-08-02 13:10:00,77.37,77.37,77.21,77.26,173933.0,69.6398,69.6398,69.4958,69.5408,173933.0
2022-08-02 13:20:00,77.27,77.31,77.07,77.08,431057.0,69.5498,69.5858,69.3698,69.3788,431057.0
2022-08-02 13:30:00,77.08,77.08,76.71,76.76,581948.0,69.3788,69.3788,69.0458,69.0908,581948.0
2022-08-02 13:40:00,76.77,76.96,76.68,76.7,418100.0,69.0998,69.2708,69.0188,69.0368,418100.0
2022-08-02 13:50:00,76.69,76.83,76.6,76.73,336909.0,69.0278,69.1538,68.9468,69.0638,336909.0
2022-08-02 14:00:00,76.74,76.85,76.66,76.84,286262.0,69.0728,69.1718,69.0008,69.1628,286262.0
2022-08-02 14:10:00,76.84,76.93,76.72,76.79,232500.0,69.1628,69.2438,69.0548,69.1178,232500.0
2022-08-02 14:20:00,76.8,77.0,76.77,76.92,247941.0,69.1268,69.3068,69.0998,69.2348,247941.0
2022-08-02 14:30:00,76.92,77.0,76.87,76.92,196464.0,69.2348,69.3068,69.1898,69.2348,196464.0
2022-08-02 14:40:00,76.94,77.14,76.94,77.11,272550.0,69.2528,69.4328,69.2528,69.4058,272550.0
2022-08-02 14:50:00,77.12,77.15,76.89,76.98,338610.0,69.4148,69.4418,69.2078,69.2888,338610.0
2022-08-02 15:00:00,76.98,77.01,76.85,76.89,219950.0,69.2888,69.3158,69.1718,69.2078,219950.0
2022-08-02 15:10:00,76.89,76.92,76.68,76.73,364672.0,69.2078,69.2348,69.0188,69.0638,364672.0
2022-08-02 15:20:00,76.73,76.93,76.64,76.91,414837.0,69.0638,69.2438,68.9828,69.2258,414837.0
2022-08-02 15:30:00,76.9,77.05,76.8,76.96,514354.0,69.2168,69.3518,69.1268,69.2708,514354.0
2022-08-02 15:40:00,76.96,77.05,76.81,76.87,472247.0,69.2708,69.3518,69.1358,69.1898,472247.0
2022-08-02 15:50:00,76.87,76.93,76.56,76.62,1049844.0,69.1898,69.2438,68.9108,68.9648,1049844.0
2022-08-03 09:30:00,76.95,77.11,76.35,76.73,2012302.0,69.2618,69.4058,68.7218,69.0638,2012302.0
2022-08-03 09:40:00,76.73,77.03,76.65,77.01,715826.0,69.0638,69.3338,68.9918,69.3158,715826.0
2022-08-03 09:50:00,77.0,77.17,76.69,76.74,388312.0,69.3068,69.4598,69.0278,69.0728,388312.0
2022-08-03 10:00:00,76.74,76.74,76.22,76.46,479052.0,69.0728,69.0728,68.6047,68.8208,479052.0
2022-08-03 10:10:00,76.47,76.57,76.17,76.17,299574.0,68.8298,68.9198,68.5597,68.5597,299574.0
2022-08-03 10:20:00,76.17,76.52,76.06,76.5,458819.0,68.5597,68.8748,68.4607,68.8568,458819.0
2022-08-03 10:30:00,76.5,76.53,75.37,75.46,1205486.0,68.8568,68.8838,67.8397,67.9207,1205486.0
2022-08-03 10:40:00,75.45,75.6,75.23,75.58,733315.0,67.9117,68.0467,67.7137,68.0287,733315.0
2022-08-03 10:50:00,75.58,75.58,75.07,75.1,704870.0,68.0287,68.0287,67.5696,67.5966,704870.0
2022-08-03 11:00:00,75.1,75.37,74.91,75.04,530910.0,67.5966,67.8397,67.4256,67.5426,530910.0
2022-08-03 11:10:00,75.03,75.16,74.93,75.01,425369.0,67.5336,67.6506,67.4436,67.5156,425369.0
2022-08-03 11:20:00,75.03,75.25,74.96,75.22,359294.0,67.5336,67.7317,67.4706,67.7047,359294.0
2022-08-03 11:30:00,75.19,75.43,75.08,75.33,435031.0,67.6776,67.8937,67.5786,67.8037,435031.0
2022-08-03 11:40:00,75.32,75.37,75.11,75.23,616687.0,67.7947,67.8397,67.6056,67.7137,616687.0
2022-08-03 11:50:00,75.21,75.24,74.75,74.79,262948.0,67.6957,67.7227,67.2816,67.3176,262948.0
2022-08-03 12:00:00,74.78,74.8,74.53,74.56,423915.0,67.3086,67.3266,67.0836,67.1106,423915.0
2022-08-03 12:10:00,74.55,74.7,74.49,74.64,741147.0,67.1016,67.2366,67.0476,67.1826,741147.0
2022-08-03 12:20:00,74.63,74.81,74.58,74.59,612282.0,67.1736,67.3356,67.1286,67.1376,612282.0
2022-08-03 12:30:00,74.58,74.83,74.51,74.57,654720.0,67.1286,67.3536,67.0656,67.1196,654720.0
2022-08-03 12:40:00,74.56,74.79,74.5,74.72,1250099.0,67.1106,67.3176,67.0566,67.2546,1250099.0
2022-08-03 12:50:00,74.73,74.75,74.56,74.61,596861.0,67.2636,67.2816,67.1106,67.1556,596861.0
2022-08-03 13:00:00,74.62,74.65,74.41,74.45,607150.0,67.1646,67.1916,66.9756,67.0116,607150.0
2022-08-03 13:10:00,74.46,74.47,73.99,73.99,944338.0,67.0206,67.0296,66.5975,66.5975,944338.0
2022-08-03 13:20:00,73.99,74.46,73.96,74.46,825494.0,66.5975,67.0206,66.5705,67.0206,825494.0
2022-08-03 13:30:00,74.46,74.57,74.42,74.51,463399.0,67.0206,67.1196,66.9846,67.0656,463399.0
2022-08-03 13:40:00,74.52,74.7,74.42,74.7,336950.0,67.0746,67.2366,66.9846,67.2366,336950.0
2022-08-03 13:50:00,74.7,75.06,74.67,74.9,474548.0,67.2366,67.5606,67.2096,67.4166,474548.0
2022-08-03 14:00:00,74.9,75.18,74.76,75.18,291005.0,67.4166,67.6686,67.2906,67.6686,291005.0
2022-08-03 14:10:00,75.19,75.2,74.83,74.86,300775.0,67.6776,67.6867,67.3536,67.3806,300775.0
2022-08-03 14:20:00,74.86,75.0,74.71,74.75,287461.0,67.3806,67.5066,67.2456,67.2816,287461.0
2022-08-03 14:30:00,74.75,74.87,74.64,74.67,329860.0,67.2816,67.3896,67.1826,67.2096,329860.0
2022-08-03 14:40:00,74.67,74.88,74.64,74.87,216419.0,67.2096,67.3986,67.1826,67.3896,216419.0
2022-08-03 14:50:00,74.87,74.91,74.7,74.84,214694.0,67.3896,67.4256,67.2366,67.3626,214694.0
2022-08-03 15:00:00,74.84,75.06,74.81,75.02,299986.0,67.3626,67.5606,67.3356,67.5246,299986.0
2022-08-03 15:10:00,75.03,75.12,74.91,75.09,359434.0,67.5336,67.6146,67.4256,67.5876,359434.0
2022-08-03 15:20:00,75.09,75.16,75.02,75.05,399522.0,67.5876,67.6506,67.5246,67.5516,399522.0
2022-08-03 15:30:00,75.05,75.12,74.91,74.92,405373.0,67.5516,67.6146,67.4256,67.4346,405373.0
2022-08-03 15:40:00,74.92,74.97,74.71,74.74,762392.0,67.4346,67.4796,67.2456,67.2726,762392.0
2022-08-03 15:50:00,74.74,74.83,74.35,74.41,3041092.0,67.2726,67.3536,66.9216,66.9756,3041092.0
2022-08-04 09:30:00,73.91,74.12,72.79,72.81,1897799.0,66.5255,66.7146,65.5174,65.5354,1897799.0
2022-08-04 09:40:00,72.8,73.35,72.41,73.24,1750176.0,65.5264,66.0215,65.1754,65.9225,1750176.0
2022-08-04 09:50:00,73.24,73.45,72.78,72.84,776362.0,65.9225,66.1115,65.5084,65.5624,776362.0
2022-08-04 10:00:00,72.86,73.41,72.74,73.38,566118.0,65.5804,66.0755,65.4724,66.0485,566118.0
2022-08-04 10:10:00,73.39,73.62,73.09,73.15,572808.0,66.0575,66.2645,65.7875,65.8415,572808.0
2022-08-04 10:20:00,73.16,73.56,72.93,73.22,564131.0,65.8505,66.2105,65.6435,65.9045,564131.0
2022-08-04 10:30:00,73.21,73.36,72.87,72.97,754809.0,65.8955,66.0305,65.5894,65.6795,754809.0
2022-08-04 10:40:00,72.97,73.06,72.67,72.9,791385.0,65.6795,65.7605,65.4094,65.6164,791385.0
2022-08-04 10:50:00,72.91,72.97,72.71,72.74,436862.0,65.6254,65.6795,65.4454,65.4724,436862.0
2022-08-04 11:00:00,72.73,72.85,72.63,72.76,295061.0,65.4634,65.5714,65.3734,65.4904,295061.0
2022-08-04 11:10:00,72.75,72.81,72.41,72.61,471210.0,65.4814,65.5354,65.1754,65.3554,471210.0
2022-08-04 11:20:00,72.62,72.88,72.55,72.65,562603.0,65.3644,65.5984,65.3014,65.3914,562603.0
2022-08-04 11:30:00,72.65,72.97,72.63,72.72,570175.0,65.3914,65.6795,65.3734,65.4544,570175.0
2022-08-04 11:40:00,72.72,72.81,72.53,72.62,548647.0,65.4544,65.5354,65.2834,65.3644,548647.0
2022-08-04 11:50:00,72.61,72.86,72.57,72.78,348469.0,65.3554,65.5804,65.3194,65.5084,348469.0
2022-08-04 12:00:00,72.78,72.88,72.58,72.63,314189.0,65.5084,65.5984,65.3284,65.3734,314189.0
2022-08-04 12:10:00,72.62,72.75,72.56,72.64,503691.0,65.3644,65.4814,65.3104,65.3824,503691.0
2022-08-04 12:20:00,72.63,72.72,72.57,72.7,172869.0,65.3734,65.4544,65.3194,65.4364,172869.0
2022-08-04 12:30:00,72.7,72.98,72.7,72.86,268580.0,65.4364,65.6885,65.4364,65.5804,268580.0
2022-08-04 12:40:00,72.86,72.91,72.59,72.6,185631.0,65.5804,65.6254,65.3374,65.3464,185631.0
2022-08-04 12:50:00,72.59,72.88,72.59,72.82,249527.0,65.3374,65.5984,65.3374,65.5444,249527.0
2022-08-04 13:00:00,72.82,73.11,72.79,73.07,540929.0,65.5444,65.8055,65.5174,65.7695,540929.0
2022-08-04 13:10:00,73.07,73.13,72.97,73.1,359802.0,65.7695,65.8235,65.6795,65.7965,359802.0
2022-08-04 13:20:00,73.09,73.14,72.94,73.06,296320.0,65.7875,65.8325,65.6525,65.7605,296320.0
2022-08-04 13:30:00,73.04,73.12,72.96,73.04,293086.0,65.7425,65.8145,65.6705,65.7425,293086.0
2022-08-04 13:40:00,73.04,73.07,72.91,73.03,153806.0,65.7425,65.7695,65.6254,65.7335,153806.0
2022-08-04 13:50:00,73.03,73.04,72.93,72.96,117319.0,65.7335,65.7425,65.6435,65.6705,117319.0
2022-08-04 14:00:00,72.96,73.07,72.89,72.94,162657.0,65.6705,65.7695,65.6074,65.6525,162657.0
2022-08-04 14:10:00,72.93,73.02,72.89,73.02,275338.0,65.6435,65.7245,65.6074,65.7245,275338.0
2022-08-04 14:20:00,73.01,73.12,72.96,73.08,199835.0,65.7155,65.8145,65.6705,65.7785,199835.0
2022-08-04 14:30:00,73.09,73.2,72.96,72.99,267969.0,65.7875,65.8865,65.6705,65.6975,267969.0
2022-08-04 14:40:00,72.98,73.04,72.87,72.99,269019.0,65.6885,65.7425,65.5894,65.6975,269019.0
2022-08-04 14:50:00,73.0,73.0,72.72,72.73,420137.0,65.7065,65.7065,65.4544,65.4634,420137.0
2022-08-04 15:00:00,72.73,72.73,72.52,72.53,698468.0,65.4634,65.4634,65.2744,65.2834,698468.0
2022-08-04 15:10:00,72.54,72.58,72.4,72.44,677888.0,65.2924,65.3284,65.1664,65.2024,677888.0
2022-08-04 15:20:00,72.44,72.44,72.2,72.29,888948.0,65.2024,65.2024,64.9864,65.0674,888948.0
2022-08-04 15:30:00,72.29,72.36,71.89,71.9,1624319.0,65.0674,65.1304,64.7074,64.7164,1624319.0
2022-08-04 15:40:00,71.89,71.97,71.65,71.67,1295632.0,64.7074,64.7794,64.4913,64.5093,1295632.0
2022-08-04 15:50:00,71.67,71.75,71.39,71.66,3158693.0,64.5093,64.5813,64.2573,64.5003,3158693.0
2022-08-05 09:30:00,70.69,72.22,70.69,72.17,2470933.0,63.6273,65.0044,63.6273,64.9594,2470933.0
2022-08-05 09:40:00,72.17,72.81,72.05,72.81,1212311.0,64.9594,65.5354,64.8514,65.5354,1212311.0
2022-08-05 09:50:00,72.82,73.31,72.76,73.29,880752.0,65.5444,65.9855,65.4904,65.9675,880752.0
2022-08-05 10:00:00,73.29,73.68,73.06,73.36,991710.0,65.9675,66.3185,65.7605,66.0305,991710.0
2022-08-05 10:10:00,73.35,73.49,73.02,73.04,1249277.0,66.0215,66.1475,65.7245,65.7425,1249277.0
2022-08-05 10:20:00,73.04,73.33,73.02,73.33,608808.0,65.7425,66.0035,65.7245,66.0035,608808.0
2022-08-05 10:30:00,73.34,73.57,73.2,73.56,841836.0,66.0125,66.2195,65.8865,66.2105,841836.0
2022-08-05 10:40:00,73.56,73.71,73.49,73.58,420451.0,66.2105,66.3455,66.1475,66.2285,420451.0
2022-08-05 10:50:00,73.57,73.69,73.51,73.55,340626.0,66.2195,66.3275,66.1655,66.2015,340626.0
2022-08-05 11:00:00,73.56,73.63,73.33,73.51,481425.0,66.2105,66.2735,66.0035,66.1655,481425.0
2022-08-05 11:10:00,73.51,73.59,73.19,73.21,384756.0,66.1655,66.2375,65.8775,65.8955,384756.0
2022-08-05 11:20:00,73.21,73.3,72.98,72.98,337263.0,65.8955,65.9765,65.6885,65.6885,337263.0
2022-08-05 11:30:00,72.98,73.26,72.93,73.13,436511.0,65.6885,65.9405,65.6435,65.8235,436511.0
2022-08-05 11:40:00,73.14,73.18,72.91,72.98,321554.0,65.8325,65.8685,65.6254,65.6885,321554.0
2022-08-05 11:50:00,72.98,73.22,72.97,73.13,201765.0,65.6885,65.9045,65.6795,65.8235,201765.0
2022-08-05 12:00:00,73.13,73.34,73.09,73.19,251902.0,65.8235,66.0125,65.7875,65.8775,251902.0
2022-08-05 12:10:00,73.19,73.27,73.15,73.18,299747.0,65.8775,65.9495,65.8415,65.8685,299747.0
2022-08-05 12:20:00,73.18,73.34,73.04,73.17,200393.0,65.8685,66.0125,65.7425,65.8595,200393.0
2022-08-05 12:30:00,73.18,73.2,73.09,73.13,151479.0,65.8685,65.8865,65.7875,65.8235,151479.0
2022-08-05 12:40:00,73.13,73.51,73.08,73.49,340628.0,65.8235,66.1655,65.7785,66.1475,340628.0
2022-08-05 12:50:00,73.5,73.67,73.48,73.51,331519.0,66.1565,66.3095,66.1385,66.1655,331519.0
2022-08-05 13:00:00,73.5,73.62,73.42,73.57,152917.0,66.1565,66.2645,66.0845,66.2195,152917.0
2022-08-05 13:10:00,73.58,73.7,73.53,73.59,291553.0,66.2285,66.3365,66.1835,66.2375,291553.0
2022-08-05 13:20:00,73.6,73.68,73.49,73.5,198838.0,66.2465,66.3185,66.1475,66.1565,198838.0
2022-08-05 13:30:00,73.5,73.54,73.32,73.49,251857.0,66.1565,66.1925,65.9945,66.1475,251857.0
2022-08-05 13:40:00,73.5,73.59,73.45,73.48,137793.0,66.1565,66.2375,66.1115,66.1385,137793.0
2022-08-05 13:50:00,73.48,73.57,73.43,73.53,195143.0,66.1385,66.2195,66.0935,66.1835,195143.0
2022-08-05 14:00:00,73.53,73.63,73.47,73.52,159348.0,66.1835,66.2735,66.1295,66.1745,159348.0
2022-08-05 14:10:00,73.51,73.57,73.44,73.54,157223.0,66.1655,66.2195,66.1025,66.1925,157223.0
2022-08-05 14:20:00,73.54,73.56,73.3,73.34,221384.0,66.1925,66.2105,65.9765,66.0125,221384.0
2022-08-05 14:30:00,73.34,73.43,73.28,73.4,249251.0,66.0125,66.0935,65.9585,66.0665,249251.0
2022-08-05 14:40:00,73.4,73.43,73.3,73.32,204041.0,66.0665,66.0935,65.9765,65.9945,204041.0
2022-08-05 14:50:00,73.31,73.32,73.17,73.27,393202.0,65.9855,65.9945,65.8595,65.9495,393202.0
2022-08-05 15:00:00,73.27,73.33,73.24,73.33,287285.0,65.9495,66.0035,65.9225,66.0035,287285.0
2022-08-05 15:10:00,73.33,73.37,73.23,73.32,392311.0,66.0035,66.0395,65.9135,65.9945,392311.0
2022-08-05 15:20:00,73.32,73.36,73.21,73.32,329490.0,65.9945,66.0305,65.8955,65.9945,329490.0
2022-08-05 15:30:00,73.32,73.34,73.14,73.15,544466.0,65.9945,66.0125,65.8325,65.8415,544466.0
2022-08-05 15:40:00,73.14,73.23,73.11,73.19,817920.0,65.8325,65.9135,65.8055,65.8775,817920.0
2022-08-05 15:50:00,73.19,73.24,73.03,73.07,1880858.0,65.8775,65.9225,65.7335,65.7695,1880858.0
2022-08-08 09:30:00,73.0,73.8,72.89,73.2,1864828.0,65.7065,66.4265,65.6074,65.8865,1864828.0
2022-08-08 09:40:00,73.2,73.45,72.97,73.3,1113756.0,65.8865,66.1115,65.6795,65.9765,1113756.0
2022-08-08 09:50:00,73.31,73.62,73.26,73.52,785558.0,65.9855,66.2645,65.9405,66.1745,785558.0
2022-08-08 10:00:00,73.51,73.9,73.51,73.55,574152.0,66.1655,66.5165,66.1655,66.2015,574152.0
2022-08-08 10:10:00,73.56,73.64,73.36,73.44,685669.0,66.2105,66.2825,66.0305,66.1025,685669.0
2022-08-08 10:20:00,73.45,73.62,73.26,73.33,529721.0,66.1115,66.2645,65.9405,66.0035,529721.0
2022-08-08 10:30:00,73.33,73.47,73.14,73.2,304442.0,66.0035,66.1295,65.8325,65.8865,304442.0
2022-08-08 10:40:00,73.2,73.26,73.06,73.23,316904.0,65.8865,65.9405,65.7605,65.9135,316904.0
2022-08-08 10:50:00,73.23,73.71,73.21,73.7,411278.0,65.9135,66.3455,65.8955,66.3365,411278.0
2022-08-08 11:00:00,73.7,73.92,73.69,73.88,557823.0,66.3365,66.5345,66.3275,66.4985,557823.0
2022-08-08 11:10:00,73.88,73.96,73.81,73.82,771631.0,66.4985,66.5705,66.4355,66.4445,771631.0
2022-08-08 11:20:00,73.82,74.12,73.81,74.07,669007.0,66.4445,66.7146,66.4355,66.6696,669007.0
2022-08-08 11:30:00,74.06,74.11,73.7,73.74,348512.0,66.6605,66.7056,66.3365,66.3725,348512.0
2022-08-08 11:40:00,73.73,73.78,73.55,73.56,425398.0,66.3635,66.4085,66.2015,66.2105,425398.0
2022-08-08 11:50:00,73.56,73.91,73.55,73.84,236604.0,66.2105,66.5255,66.2015,66.4625,236604.0
2022-08-08 12:00:00,73.85,74.03,73.77,73.8,343559.0,66.4715,66.6335,66.3995,66.4265,343559.0
2022-08-08 12:10:00,73.79,73.91,73.58,73.63,195476.0,66.4175,66.5255,66.2285,66.2735,195476.0
2022-08-08 12:20:00,73.65,73.79,73.63,73.69,399704.0,66.2915,66.4175,66.2735,66.3275,399704.0
2022-08-08 12:30:00,73.69,73.84,73.52,73.52,247451.0,66.3275,66.4625,66.1745,66.1745,247451.0
2022-08-08 12:40:00,73.51,73.72,73.51,73.67,158152.0,66.1655,66.3545,66.1655,66.3095,158152.0
2022-08-08 12:50:00,73.68,73.73,73.6,73.65,139656.0,66.3185,66.3635,66.2465,66.2915,139656.0
2022-08-08 13:00:00,73.64,73.7,73.59,73.63,151385.0,66.2825,66.3365,66.2375,66.2735,151385.0
2022-08-08 13:10:00,73.63,73.87,73.6,73.83,249027.0,66.2735,66.4895,66.2465,66.4535,249027.0
2022-08-08 13:20:00,73.83,73.84,73.58,73.58,274149.0,66.4535,66.4625,66.2285,66.2285,274149.0
2022-08-08 13:30:00,73.58,73.77,73.54,73.72,188952.0,66.2285,66.3995,66.1925,66.3545,188952.0
2022-08-08 13:40:00,73.72,73.76,73.57,73.6,272899.0,66.3545,66.3905,66.2195,66.2465,272899.0
2022-08-08 13:50:00,73.61,73.76,73.54,73.75,296697.0,66.2555,66.3905,66.1925,66.3815,296697.0
2022-08-08 14:00:00,73.76,73.9,73.59,73.88,189353.0,66.3905,66.5165,66.2375,66.4985,189353.0
2022-08-08 14:10:00,73.89,73.94,73.71,73.78,312897.0,66.5075,66.5525,66.3455,66.4085,312897.0
2022-08-08 14:20:00,73.79,73.87,73.71,73.82,211335.0,66.4175,66.4895,66.3455,66.4445,211335.0
2022-08-08 14:30:00,73.83,73.89,73.65,73.66,287888.0,66.4535,66.5075,66.2915,66.3005,287888.0
2022-08-08 14:40:00,73.66,73.67,73.49,73.54,226551.0,66.3005,66.3095,66.1475,66.1925,226551.0
2022-08-08 14:50:00,73.54,73.6,73.39,73.59,275494.0,66.1925,66.2465,66.0575,66.2375,275494.0
2022-08-08 15:00:00,73.59,73.79,73.52,73.79,334238.0,66.2375,66.4175,66.1745,66.4175,334238.0
2022-08-08 15:10:00,73.8,73.8,73.61,73.68,181953.0,66.4265,66.4265,66.2555,66.3185,181953.0
2022-08-08 15:20:00,73.69,73.79,73.67,73.72,301343.0,66.3275,66.4175,66.3095,66.3545,301343.0
2022-08-08 15:30:00,73.71,73.72,73.54,73.61,408201.0,66.3455,66.3545,66.1925,66.2555,408201.0
2022-08-08 15:40:00,73.6,73.65,73.51,73.52,530821.0,66.2465,66.2915,66.1655,66.1745,530821.0
2022-08-08 15:50:00,73.52,73.61,73.37,73.44,1114445.0,66.1745,66.2555,66.0395,66.1025,1114445.0
2022-08-09 09:30:00,74.5,75.46,74.43,75.29,2468496.0,67.0566,67.9207,66.9936,67.7677,2468496.0
2022-08-09 09:40:00,75.3,75.44,74.69,75.06,816097.0,67.7767,67.9027,67.2276,67.5606,816097.0
2022-08-09 09:50:00,75.02,75.48,74.94,75.4,766888.0,67.5246,67.9387,67.4526,67.8667,766888.0
2022-08-09 10:00:00,75.4,75.42,75.02,75.27,590937.0,67.8667,67.8847,67.5246,67.7497,590937.0
2022-08-09 10:10:00,75.29,75.7,75.26,75.6,542051.0,67.7677,68.1367,67.7407,68.0467,542051.0
2022-08-09 10:20:00,75.61,75.66,75.35,75.49,394018.0,68.0557,68.1007,67.8217,67.9477,394018.0
2022-08-09 10:30:00,75.49,75.52,75.08,75.21,420001.0,67.9477,67.9747,67.5786,67.6957,420001.0
2022-08-09 10:40:00,75.22,75.39,75.18,75.38,414397.0,67.7047,67.8577,67.6686,67.8487,414397.0
2022-08-09 10:50:00,75.38,75.41,75.05,75.08,272973.0,67.8487,67.8757,67.5516,67.5786,272973.0
2022-08-09 11:00:00,75.08,75.1,74.84,74.99,276373.0,67.5786,67.5966,67.3626,67.4976,276373.0
2022-08-09 11:10:00,74.98,75.3,74.96,75.12,280278.0,67.4886,67.7767,67.4706,67.6146,280278.0
2022-08-09 11:20:00,75.13,75.18,74.93,74.95,255233.0,67.6236,67.6686,67.4436,67.4616,255233.0
2022-08-09 11:30:00,74.95,74.97,74.65,74.78,320004.0,67.4616,67.4796,67.1916,67.3086,320004.0
2022-08-09 11:40:00,74.77,74.85,74.66,74.66,712901.0,67.2996,67.3716,67.2006,67.2006,712901.0
2022-08-09 11:50:00,74.67,74.67,74.5,74.64,487995.0,67.2096,67.2096,67.0566,67.1826,487995.0
2022-08-09 12:00:00,74.63,74.69,74.53,74.62,218383.0,67.1736,67.2276,67.0836,67.1646,218383.0
2022-08-09 12:10:00,74.61,74.68,74.48,74.63,252508.0,67.1556,67.2186,67.0386,67.1736,252508.0
2022-08-09 12:20:00,74.63,74.84,74.62,74.78,292364.0,67.1736,67.3626,67.1646,67.3086,292364.0
2022-08-09 12:30:00,74.78,74.88,74.62,74.68,332327.0,67.3086,67.3986,67.1646,67.2186,332327.0
2022-08-09 12:40:00,74.68,74.71,74.54,74.57,146589.0,67.2186,67.2456,67.0926,67.1196,146589.0
2022-08-09 12:50:00,74.58,74.58,74.37,74.5,264767.0,67.1286,67.1286,66.9396,67.0566,264767.0
2022-08-09 13:00:00,74.5,74.77,74.49,74.74,191898.0,67.0566,67.2996,67.0476,67.2726,191898.0
2022-08-09 13:10:00,74.75,74.85,74.69,74.81,124659.0,67.2816,67.3716,67.2276,67.3356,124659.0
2022-08-09 13:20:00,74.81,74.89,74.75,74.89,268747.0,67.3356,67.4076,67.2816,67.4076,268747.0
2022-08-09 13:30:00,74.89,74.92,74.82,74.86,152077.0,67.4076,67.4346,67.3446,67.3806,152077.0
2022-08-09 13:40:00,74.86,74.94,74.76,74.86,182601.0,67.3806,67.4526,67.2906,67.3806,182601.0
2022-08-09 13:50:00,74.85,74.98,74.78,74.95,115958.0,67.3716,67.4886,67.3086,67.4616,115958.0
2022-08-09 14:00:00,74.95,75.04,74.93,75.03,250278.0,67.4616,67.5426,67.4436,67.5336,250278.0
2022-08-09 14:10:00,75.02,75.05,74.81,74.84,178514.0,67.5246,67.5516,67.3356,67.3626,178514.0
2022-08-09 14:20:00,74.84,74.85,74.6,74.64,183925.0,67.3626,67.3716,67.1466,67.1826,183925.0
2022-08-09 14:30:00,74.64,74.68,74.48,74.51,267369.0,67.1826,67.2186,67.0386,67.0656,267369.0
2022-08-09 14:40:00,74.51,74.56,74.46,74.49,302035.0,67.0656,67.1106,67.0206,67.0476,302035.0
2022-08-09 14:50:00,74.49,74.59,74.46,74.51,164896.0,67.0476,67.1376,67.0206,67.0656,164896.0
2022-08-09 15:00:00,74.5,74.59,74.4,74.44,167422.0,67.0566,67.1376,66.9666,67.0026,167422.0
2022-08-09 15:10:00,74.44,74.66,74.43,74.66,263166.0,67.0026,67.2006,66.9936,67.2006,263166.0
2022-08-09 15:20:00,74.65,74.81,74.64,74.75,222401.0,67.1916,67.3356,67.1826,67.2816,222401.0
2022-08-09 15:30:00,74.76,74.78,74.66,74.75,279156.0,67.2906,67.3086,67.2006,67.2816,279156.0
2022-08-09 15:40:00,74.76,74.77,74.56,74.65,399212.0,67.2906,67.2996,67.1106,67.1916,399212.0
2022-08-09 15:50:00,74.65,74.77,74.55,74.77,829243.0,67.1916,67.2996,67.1016,67.2996,829243.0
2022-08-10 09:30:00,74.94,75.07,74.26,74.84,2004880.0,67.4526,67.5696,66.8406,67.3626,2004880.0
2022-08-10 09:40:00,74.84,74.9,74.54,74.66,593435.0,67.3626,67.4166,67.0926,67.2006,593435.0
2022-08-10 09:50:00,74.67,74.73,74.12,74.23,480771.0,67.2096,67.2636,66.7146,66.8136,480771.0
2022-08-10 10:00:00,74.23,74.38,74.09,74.13,616493.0,66.8136,66.9486,66.6876,66.7236,616493.0
2022-08-10 10:10:00,74.13,74.17,73.51,73.54,636612.0,66.7236,66.7596,66.1655,66.1925,636612.0
2022-08-10 10:20:00,73.53,73.9,73.44,73.84,589569.0,66.1835,66.5165,66.1025,66.4625,589569.0
2022-08-10 10:30:00,73.83,74.75,73.74,74.59,1102162.0,66.4535,67.2816,66.3725,67.1376,1102162.0
2022-08-10 10:40:00,74.59,74.75,74.39,74.61,448658.0,67.1376,67.2816,66.9576,67.1556,448658.0
2022-08-10 10:50:00,74.61,74.84,74.52,74.83,425922.0,67.1556,67.3626,67.0746,67.3536,425922.0
2022-08-10 11:00:00,74.83,75.06,74.78,74.96,509891.0,67.3536,67.5606,67.3086,67.4706,509891.0
2022-08-10 11:10:00,74.95,75.02,74.77,74.95,184535.0,67.4616,67.5246,67.2996,67.4616,184535.0
2022-08-10 11:20:00,74.95,75.3,74.92,75.19,290695.0,67.4616,67.7767,67.4346,67.6776,290695.0
2022-08-10 11:30:00,75.19,75.35,75.04,75.1,320772.0,67.6776,67.8217,67.5426,67.5966,320772.0
2022-08-10 11:40:00,75.09,75.17,74.99,75.03,214743.0,67.5876,67.6596,67.4976,67.5336,214743.0
2022-08-10 11:50:00,75.03,75.2,74.94,75.19,236021.0,67.5336,67.6867,67.4526,67.6776,236021.0
2022-08-10 12:00:00,75.2,75.41,75.19,75.36,354803.0,67.6867,67.8757,67.6776,67.8307,354803.0
2022-08-10 12:10:00,75.36,75.45,75.23,75.27,312176.0,67.8307,67.9117,67.7137,67.7497,312176.0
2022-08-10 12:20:00,75.27,75.37,75.22,75.37,273682.0,67.7497,67.8397,67.7047,67.8397,273682.0
2022-08-10 12:30:00,75.37,75.52,75.36,75.41,157379.0,67.8397,67.9747,67.8307,67.8757,157379.0
2022-08-10 12:40:00,75.4,75.46,75.25,75.29,205011.0,67.8667,67.9207,67.7317,67.7677,205011.0
2022-08-10 12:50:00,75.29,75.46,75.28,75.45,251210.0,67.7677,67.9207,67.7587,67.9117,251210.0
2022-08-10 13:00:00,75.46,75.57,75.45,75.56,228256.0,67.9207,68.0197,67.9117,68.0107,228256.0
2022-08-10 13:10:00,75.57,75.59,75.49,75.55,183276.0,68.0197,68.0377,67.9477,68.0017,183276.0
2022-08-10 13:20:00,75.54,75.63,75.42,75.44,219905.0,67.9927,68.0737,67.8847,67.9027,219905.0
2022-08-10 13:30:00,75.44,75.6,75.43,75.59,209299.0,67.9027,68.0467,67.8937,68.0377,209299.0
2022-08-10 13:40:00,75.59,75.69,75.56,75.65,189795.0,68.0377,68.1277,68.0107,68.0917,189795.0
2022-08-10 13:50:00,75.65,75.72,75.54,75.62,256740.0,68.0917,68.1547,67.9927,68.0647,256740.0
2022-08-10 14:00:00,75.61,75.67,75.5,75.54,173902.0,68.0557,68.1097,67.9567,67.9927,173902.0
2022-08-10 14:10:00,75.51,75.53,75.21,75.23,129952.0,67.9657,67.9837,67.6957,67.7137,129952.0
2022-08-10 14:20:00,75.23,75.26,75.01,75.07,106191.0,67.7137,67.7407,67.5156,67.5696,106191.0
2022-08-10 14:30:00,75.06,75.14,75.02,75.05,127460.0,67.5606,67.6326,67.5246,67.5516,127460.0
2022-08-10 14:40:00,75.06,75.07,74.81,74.82,218527.0,67.5606,67.5696,67.3356,67.3446,218527.0
2022-08-10 14:50:00,74.82,74.93,74.79,74.89,196889.0,67.3446,67.4436,67.3176,67.4076,196889.0
2022-08-10 15:00:00,74.87,75.07,74.85,75.05,192781.0,67.3896,67.5696,67.3716,67.5516,192781.0
2022-08-10 15:10:00,75.05,75.08,74.92,74.98,193056.0,67.5516,67.5786,67.4346,67.4886,193056.0
2022-08-10 15:20:00,74.99,75.1,74.96,75.09,183092.0,67.4976,67.5966,67.4706,67.5876,183092.0
2022-08-10 15:30:00,75.08,75.24,75.05,75.23,558393.0,67.5786,67.7227,67.5516,67.7137,558393.0
2022-08-10 15:40:00,75.22,75.35,75.18,75.21,559707.0,67.7047,67.8217,67.6686,67.6957,559707.0
2022-08-10 15:50:00,75.21,75.31,75.04,75.27,757608.0,67.6957,67.7857,67.5426,67.7497,757608.0
2022-08-11 09:30:00,76.7,77.31,76.59,77.08,1493014.0,69.0368,69.5858,68.9378,69.3788,1493014.0
2022-08-11 09:40:00,77.09,77.35,76.94,77.1,934449.0,69.3878,69.6218,69.2528,69.3968,934449.0
2022-08-11 09:50:00,77.09,77.23,76.88,76.89,1272378.0,69.3878,69.5138,69.1988,69.2078,1272378.0
2022-08-11 10:00:00,76.9,76.9,76.57,76.67,1124783.0,69.2168,69.2168,68.9198,69.0098,1124783.0
2022-08-11 10:10:00,76.68,76.89,76.47,76.87,503530.0,69.0188,69.2078,68.8298,69.1898,503530.0
2022-08-11 10:20:00,76.87,76.87,76.49,76.58,426475.0,69.1898,69.1898,68.8478,68.9288,426475.0
2022-08-11 10:30:00,76.56,76.91,76.52,76.76,366649.0,68.9108,69.2258,68.8748,69.0908,366649.0
2022-08-11 10:40:00,76.75,77.08,76.66,77.04,350738.0,69.0818,69.3788,69.0008,69.3428,350738.0
2022-08-11 10:50:00,77.04,77.27,76.95,77.11,980699.0,69.3428,69.5498,69.2618,69.4058,980699.0
2022-08-11 11:00:00,77.11,77.41,77.08,77.17,309246.0,69.4058,69.6758,69.3788,69.4598,309246.0
2022-08-11 11:10:00,77.16,77.39,76.95,76.97,359776.0,69.4508,69.6578,69.2618,69.2798,359776.0
2022-08-11 11:20:00,76.95,77.28,76.95,77.2,305605.0,69.2618,69.5588,69.2618,69.4868,305605.0
2022-08-11 11:30:00,77.17,77.25,76.96,77.04,394078.0,69.4598,69.5318,69.2708,69.3428,394078.0
2022-08-11 11:40:00,77.04,77.21,76.99,77.17,369746.0,69.3428,69.4958,69.2978,69.4598,369746.0
2022-08-11 11:50:00,77.17,77.21,77.05,77.17,514829.0,69.4598,69.4958,69.3518,69.4598,514829.0
2022-08-11 12:00:00,77.17,77.48,77.17,77.28,526775.0,69.4598,69.7389,69.4598,69.5588,526775.0
2022-08-11 12:10:00,77.28,77.59,77.22,77.58,379383.0,69.5588,69.8379,69.5048,69.8289,379383.0
2022-08-11 12:20:00,77.59,77.64,77.47,77.64,360270.0,69.8379,69.8829,69.7299,69.8829,360270.0
2022-08-11 12:30:00,77.64,77.75,77.63,77.67,375258.0,69.8829,69.9819,69.8739,69.9099,375258.0
2022-08-11 12:40:00,77.68,77.82,77.67,77.79,332459.0,69.9189,70.0449,69.9099,70.0179,332459.0
2022-08-11 12:50:00,77.8,77.94,77.79,77.93,358682.0,70.0269,70.1529,70.0179,70.1439,358682.0
2022-08-11 13:00:00,77.94,78.05,77.9,78.05,301600.0,70.1529,70.2519,70.1169,70.2519,301600.0
2022-08-11 13:10:00,78.04,78.22,78.02,78.16,489600.0,70.2429,70.4049,70.2249,70.3509,489600.0
2022-08-11 13:20:00,78.16,78.28,78.09,78.22,690827.0,70.3509,70.4589,70.2879,70.4049,690827.0
2022-08-11 13:30:00,78.21,78.25,78.14,78.21,205732.0,70.3959,70.4319,70.3329,70.3959,205732.0
2022-08-11 13:40:00,78.22,78.32,78.08,78.11,504337.0,70.4049,70.4949,70.2789,70.3059,504337.0
2022-08-11 13:50:00,78.12,78.27,78.1,78.24,433351.0,70.3149,70.4499,70.2969,70.4229,433351.0
2022-08-11 14:00:00,78.24,78.29,78.1,78.27,416941.0,70.4229,70.4679,70.2969,70.4499,416941.0
2022-08-11 14:10:00,78.27,78.53,78.22,78.53,419861.0,70.4499,70.6839,70.4049,70.6839,419861.0
2022-08-11 14:20:00,78.53,78.54,78.33,78.38,653526.0,70.6839,70.6929,70.5039,70.5489,653526.0
2022-08-11 14:30:00,78.37,78.38,78.2,78.22,387661.0,70.5399,70.5489,70.3869,70.4049,387661.0
2022-08-11 14:40:00,78.22,78.24,77.99,78.03,541928.0,70.4049,70.4229,70.1979,70.2339,541928.0
2022-08-11 14:50:00,78.04,78.05,77.8,77.95,393274.0,70.2429,70.2519,70.0269,70.1619,393274.0
2022-08-11 15:00:00,77.96,77.99,77.81,77.97,269867.0,70.1709,70.1979,70.0359,70.1799,269867.0
2022-08-11 15:10:00,77.97,78.0,77.7,77.84,269361.0,70.1799,70.2069,69.9369,70.0629,269361.0
2022-08-11 15:20:00,77.85,77.98,77.81,77.97,408648.0,70.0719,70.1889,70.0359,70.1799,408648.0
2022-08-11 15:30:00,77.96,78.07,77.7,77.74,802411.0,70.1709,70.2699,69.9369,69.9729,802411.0
2022-08-11 15:40:00,77.73,77.91,77.64,77.9,2400774.0,69.9639,70.1259,69.8829,70.1169,2400774.0
2022-08-11 15:50:00,77.9,78.09,77.78,77.9,2848597.0,70.1169,70.2879,70.0089,70.1169,2848597.0
2022-08-12 09:30:00,77.37,77.6,77.04,77.46,1719689.0,69.6398,69.8469,69.3428,69.7209,1719689.0
2022-08-12 09:40:00,77.47,77.81,77.41,77.61,967691.0,69.7299,70.0359,69.6758,69.8559,967691.0
2022-08-12 09:50:00,77.62,77.96,77.62,77.7,1010252.0,69.8649,70.1709,69.8649,69.9369,1010252.0
2022-08-12 10:00:00,77.69,77.69,77.19,77.26,1217201.0,69.9279,69.9279,69.4778,69.5408,1217201.0
2022-08-12 10:10:00,77.26,77.41,77.12,77.24,645529.0,69.5408,69.6758,69.4148,69.5228,645529.0
2022-08-12 10:20:00,77.24,77.37,77.06,77.37,456148.0,69.5228,69.6398,69.3608,69.6398,456148.0
2022-08-12 10:30:00,77.37,77.41,77.13,77.16,429559.0,69.6398,69.6758,69.4238,69.4508,429559.0
2022-08-12 10:40:00,77.15,77.45,77.13,77.45,513586.0,69.4418,69.7118,69.4238,69.7118,513586.0
2022-08-12 10:50:00,77.46,77.56,77.26,77.35,478733.0,69.7209,69.8109,69.5408,69.6218,478733.0
2022-08-12 11:00:00,77.35,77.43,77.26,77.38,285321.0,69.6218,69.6938,69.5408,69.6488,285321.0
2022-08-12 11:10:00,77.36,77.64,77.36,77.59,433453.0,69.6308,69.8829,69.6308,69.8379,433453.0
2022-08-12 11:20:00,77.6,77.68,77.25,77.27,265920.0,69.8469,69.9189,69.5318,69.5498,265920.0
2022-08-12 11:30:00,77.27,77.31,77.19,77.27,205159.0,69.5498,69.5858,69.4778,69.5498,205159.0
2022-08-12 11:40:00,77.27,77.38,77.19,77.34,229672.0,69.5498,69.6488,69.4778,69.6128,229672.0
2022-08-12 11:50:00,77.34,77.48,77.33,77.47,178728.0,69.6128,69.7389,69.6038,69.7299,178728.0
2022-08-12 12:00:00,77.47,77.55,77.4,77.52,123338.0,69.7299,69.8019,69.6668,69.7749,123338.0
2022-08-12 12:10:00,77.53,77.55,77.44,77.48,167508.0,69.7839,69.8019,69.7028,69.7389,167508.0
2022-08-12 12:20:00,77.48,77.69,77.48,77.68,255065.0,69.7389,69.9279,69.7389,69.9189,255065.0
2022-08-12 12:30:00,77.69,77.75,77.65,77.7,208119.0,69.9279,69.9819,69.8919,69.9369,208119.0
2022-08-12 12:40:00,77.7,77.74,77.62,77.66,124850.0,69.9369,69.9729,69.8649,69.9009,124850.0
2022-08-12 12:50:00,77.66,77.92,77.66,77.88,183798.0,69.9009,70.1349,69.9009,70.0989,183798.0
2022-08-12 13:00:00,77.9,77.96,77.76,77.81,150192.0,70.1169,70.1709,69.9909,70.0359,150192.0
2022-08-12 13:10:00,77.8,77.84,77.69,77.7,177292.0,70.0269,70.0629,69.9279,69.9369,177292.0
2022-08-12 13:20:00,77.69,77.79,77.64,77.77,389897.0,69.9279,70.0179,69.8829,69.9999,389897.0
2022-08-12 13:30:00,77.78,77.95,77.77,77.93,172575.0,70.0089,70.1619,69.9999,70.1439,172575.0
2022-08-12 13:40:00,77.94,77.95,77.81,77.87,133958.0,70.1529,70.1619,70.0359,70.0899,133958.0
2022-08-12 13:50:00,77.87,78.0,77.87,77.99,113067.0,70.0899,70.2069,70.0899,70.1979,113067.0
2022-08-12 14:00:00,78.0,78.08,77.96,77.97,201017.0,70.2069,70.2789,70.1709,70.1799,201017.0
2022-08-12 14:10:00,77.97,78.16,77.96,78.05,389033.0,70.1799,70.3509,70.1709,70.2519,389033.0
2022-08-12 14:20:00,78.06,78.08,77.99,78.05,181702.0,70.2609,70.2789,70.1979,70.2519,181702.0
2022-08-12 14:30:00,78.05,78.21,78.04,78.18,165111.0,70.2519,70.3959,70.2429,70.3689,165111.0
2022-08-12 14:40:00,78.17,78.19,78.06,78.08,129139.0,70.3599,70.3779,70.2609,70.2789,129139.0
2022-08-12 14:50:00,78.08,78.13,78.04,78.12,153199.0,70.2789,70.3239,70.2429,70.3149,153199.0
2022-08-12 15:00:00,78.12,78.2,78.07,78.1,299746.0,70.3149,70.3869,70.2699,70.2969,299746.0
2022-08-12 15:10:00,78.11,78.29,78.11,78.18,284105.0,70.3059,70.4679,70.3059,70.3689,284105.0
2022-08-12 15:20:00,78.18,78.25,78.09,78.22,198331.0,70.3689,70.4319,70.2879,70.4049,198331.0
2022-08-12 15:30:00,78.22,78.31,78.16,78.31,335997.0,70.4049,70.4859,70.3509,70.4859,335997.0
2022-08-12 15:40:00,78.3,78.51,78.29,78.37,442752.0,70.4769,70.6659,70.4679,70.5399,442752.0
2022-08-12 15:50:00,78.37,78.5,78.3,78.47,1700817.0,70.5399,70.6569,70.4769,70.6299,1700817.0
2022-08-15 09:30:00,75.63,75.93,74.94,75.28,2154249.0,68.0737,68.3437,67.4526,67.7587,2154249.0
2022-08-15 09:40:00,75.26,75.49,75.02,75.45,2127704.0,67.7407,67.9477,67.5246,67.9117,2127704.0
2022-08-15 09:50:00,75.42,75.64,75.34,75.52,1372789.0,67.8847,68.0827,67.8127,67.9747,1372789.0
2022-08-15 10:00:00,75.52,75.59,75.14,75.25,1122381.0,67.9747,68.0377,67.6326,67.7317,1122381.0
2022-08-15 10:10:00,75.26,75.68,75.26,75.61,593945.0,67.7407,68.1187,67.7407,68.0557,593945.0
2022-08-15 10:20:00,75.6,75.68,75.45,75.54,445197.0,68.0467,68.1187,67.9117,67.9927,445197.0
2022-08-15 10:30:00,75.54,75.96,75.48,75.83,394283.0,67.9927,68.3707,67.9387,68.2537,394283.0
2022-08-15 10:40:00,75.84,76.24,75.81,76.08,471844.0,68.2627,68.6227,68.2357,68.4787,471844.0
2022-08-15 10:50:00,76.09,76.2,76.05,76.05,384968.0,68.4877,68.5867,68.4517,68.4517,384968.0
2022-08-15 11:00:00,76.05,76.45,76.05,76.32,336157.0,68.4517,68.8118,68.4517,68.6947,336157.0
2022-08-15 11:10:00,76.32,76.51,76.3,76.5,368857.0,68.6947,68.8658,68.6767,68.8568,368857.0
2022-08-15 11:20:00,76.51,76.56,76.4,76.46,375989.0,68.8658,68.9108,68.7668,68.8208,375989.0
2022-08-15 11:30:00,76.46,76.5,76.23,76.5,244372.0,68.8208,68.8568,68.6137,68.8568,244372.0
2022-08-15 11:40:00,76.49,76.67,76.46,76.66,224275.0,68.8478,69.0098,68.8208,69.0008,224275.0
2022-08-15 11:50:00,76.66,76.94,76.65,76.91,222683.0,69.0008,69.2528,68.9918,69.2258,222683.0
2022-08-15 12:00:00,76.92,77.14,76.87,76.96,299220.0,69.2348,69.4328,69.1898,69.2708,299220.0
2022-08-15 12:10:00,76.97,77.15,76.97,77.03,285004.0,69.2798,69.4418,69.2798,69.3338,285004.0
2022-08-15 12:20:00,77.01,77.06,76.9,76.98,206397.0,69.3158,69.3608,69.2168,69.2888,206397.0
2022-08-15 12:30:00,76.99,77.04,76.84,76.85,180585.0,69.2978,69.3428,69.1628,69.1718,180585.0
2022-08-15 12:40:00,76.86,77.18,76.84,77.14,282002.0,69.1808,69.4688,69.1628,69.4328,282002.0
2022-08-15 12:50:00,77.14,77.22,77.11,77.13,255824.0,69.4328,69.5048,69.4058,69.4238,255824.0
2022-08-15 13:00:00,77.14,77.32,77.14,77.3,179834.0,69.4328,69.5948,69.4328,69.5768,179834.0
2022-08-15 13:10:00,77.3,77.36,76.93,76.95,275711.0,69.5768,69.6308,69.2438,69.2618,275711.0
2022-08-15 13:20:00,76.96,77.02,76.86,76.97,293378.0,69.2708,69.3248,69.1808,69.2798,293378.0
2022-08-15 13:30:00,76.97,76.99,76.81,76.86,311781.0,69.2798,69.2978,69.1358,69.1808,311781.0
2022-08-15 13:40:00,76.86,76.89,76.79,76.81,214673.0,69.1808,69.2078,69.1178,69.1358,214673.0
2022-08-15 13:50:00,76.81,76.87,76.78,76.79,196353.0,69.1358,69.1898,69.1088,69.1178,196353.0
2022-08-15 14:00:00,76.78,76.78,76.56,76.56,274666.0,69.1088,69.1088,68.9108,68.9108,274666.0
2022-08-15 14:10:00,76.55,76.67,76.49,76.66,277341.0,68.9018,69.0098,68.8478,69.0008,277341.0
2022-08-15 14:20:00,76.67,76.8,76.56,76.8,158707.0,69.0098,69.1268,68.9108,69.1268,158707.0
2022-08-15 14:30:00,76.8,76.91,76.76,76.83,180713.0,69.1268,69.2258,69.0908,69.1538,180713.0
2022-08-15 14:40:00,76.84,76.88,76.77,76.85,146632.0,69.1628,69.1988,69.0998,69.1718,146632.0
2022-08-15 14:50:00,76.84,76.84,76.63,76.65,174092.0,69.1628,69.1628,68.9738,68.9918,174092.0
2022-08-15 15:00:00,76.65,76.78,76.63,76.77,221274.0,68.9918,69.1088,68.9738,69.0998,221274.0
2022-08-15 15:10:00,76.77,76.95,76.75,76.94,288519.0,69.0998,69.2618,69.0818,69.2528,288519.0
2022-08-15 15:20:00,76.94,77.02,76.92,76.99,237764.0,69.2528,69.3248,69.2348,69.2978,237764.0
2022-08-15 15:30:00,76.99,77.05,76.9,76.95,396396.0,69.2978,69.3518,69.2168,69.2618,396396.0
2022-08-15 15:40:00,76.95,76.99,76.86,76.93,614059.0,69.2618,69.2978,69.1808,69.2438,614059.0
2022-08-15 15:50:00,76.94,76.99,76.85,76.95,1047648.0,69.2528,69.2978,69.1718,69.2618,1047648.0
2022-08-16 09:30:00,77.05,77.86,77.05,77.74,1675626.0,69.3518,70.0809,69.3518,69.9729,1675626.0
2022-08-16 09:40:00,77.75,77.81,77.23,77.61,651459.0,69.9819,70.0359,69.5138,69.8559,651459.0
2022-08-16 09:50:00,77.63,77.83,77.58,77.75,459149.0,69.8739,70.0539,69.8289,69.9819,459149.0
2022-08-16 10:00:00,77.75,77.82,77.19,77.25,1232986.0,69.9819,70.0449,69.4778,69.5318,1232986.0
2022-08-16 10:10:00,77.24,77.59,77.23,77.5,453825.0,69.5228,69.8379,69.5138,69.7569,453825.0
2022-08-16 10:20:00,77.49,77.75,77.45,77.49,297908.0,69.7479,69.9819,69.7118,69.7479,297908.0
2022-08-16 10:30:00,77.48,77.51,77.05,77.11,361380.0,69.7389,69.7659,69.3518,69.4058,361380.0
2022-08-16 10:40:00,77.11,77.19,76.93,77.18,387213.0,69.4058,69.4778,69.2438,69.4688,387213.0
2022-08-16 10:50:00,77.2,77.22,76.62,76.67,401327.0,69.4868,69.5048,68.9648,69.0098,401327.0
2022-08-16 11:00:00,76.68,76.7,76.27,76.42,513712.0,69.0188,69.0368,68.6497,68.7848,513712.0
2022-08-16 11:10:00,76.43,76.79,76.43,76.7,544044.0,68.7938,69.1178,68.7938,69.0368,544044.0
2022-08-16 11:20:00,76.72,76.72,76.32,76.51,455722.0,69.0548,69.0548,68.6947,68.8658,455722.0
2022-08-16 11:30:00,76.5,76.57,76.36,76.56,461270.0,68.8568,68.9198,68.7308,68.9108,461270.0
2022-08-16 11:40:00,76.56,76.83,76.48,76.78,470195.0,68.9108,69.1538,68.8388,69.1088,470195.0
2022-08-16 11:50:00,76.79,76.89,76.68,76.84,258375.0,69.1178,69.2078,69.0188,69.1628,258375.0
2022-08-16 12:00:00,76.85,77.02,76.69,77.02,259639.0,69.1718,69.3248,69.0278,69.3248,259639.0
2022-08-16 12:10:00,77.02,77.19,77.02,77.09,254099.0,69.3248,69.4778,69.3248,69.3878,254099.0
2022-08-16 12:20:00,77.09,77.21,76.98,77.19,183334.0,69.3878,69.4958,69.2888,69.4778,183334.0
2022-08-16 12:30:00,77.18,77.2,77.06,77.16,231917.0,69.4688,69.4868,69.3608,69.4508,231917.0
2022-08-16 12:40:00,77.17,77.17,76.96,77.03,216333.0,69.4598,69.4598,69.2708,69.3338,216333.0
2022-08-16 12:50:00,77.03,77.08,76.88,76.89,209686.0,69.3338,69.3788,69.1988,69.2078,209686.0
2022-08-16 13:00:00,76.89,76.98,76.83,76.97,309882.0,69.2078,69.2888,69.1538,69.2798,309882.0
2022-08-16 13:10:00,76.98,77.05,76.91,76.92,175060.0,69.2888,69.3518,69.2258,69.2348,175060.0
2022-08-16 13:20:00,76.92,77.01,76.75,76.76,419616.0,69.2348,69.3158,69.0818,69.0908,419616.0
2022-08-16 13:30:00,76.76,76.85,76.68,76.82,219156.0,69.0908,69.1718,69.0188,69.1448,219156.0
2022-08-16 13:40:00,76.81,76.81,76.65,76.72,151448.0,69.1358,69.1358,68.9918,69.0548,151448.0
2022-08-16 13:50:00,76.72,76.86,76.68,76.77,267102.0,69.0548,69.1808,69.0188,69.0998,267102.0
2022-08-16 14:00:00,76.76,76.77,76.54,76.59,241533.0,69.0908,69.0998,68.8928,68.9378,241533.0
2022-08-16 14:10:00,76.58,76.72,76.51,76.71,208586.0,68.9288,69.0548,68.8658,69.0458,208586.0
2022-08-16 14:20:00,76.71,76.9,76.68,76.9,231817.0,69.0458,69.2168,69.0188,69.2168,231817.0
2022-08-16 14:30:00,76.91,76.94,76.65,76.69,424612.0,69.2258,69.2528,68.9918,69.0278,424612.0
2022-08-16 14:40:00,76.68,76.72,76.56,76.64,233918.0,69.0188,69.0548,68.9108,68.9828,233918.0
2022-08-16 14:50:00,76.64,76.65,76.51,76.65,212446.0,68.9828,68.9918,68.8658,68.9918,212446.0
2022-08-16 15:00:00,76.64,76.85,76.57,76.83,281883.0,68.9828,69.1718,68.9198,69.1538,281883.0
2022-08-16 15:10:00,76.83,77.03,76.79,76.98,554357.0,69.1538,69.3338,69.1178,69.2888,554357.0
2022-08-16 15:20:00,76.98,77.02,76.92,76.95,260226.0,69.2888,69.3248,69.2348,69.2618,260226.0
2022-08-16 15:30:00,76.96,77.0,76.88,76.94,251531.0,69.2708,69.3068,69.1988,69.2528,251531.0
2022-08-16 15:40:00,76.94,76.96,76.82,76.9,957565.0,69.2528,69.2708,69.1448,69.2168,957565.0
2022-08-16 15:50:00,76.9,76.92,76.68,76.76,922507.0,69.2168,69.2348,69.0188,69.0908,922507.0
2022-08-17 09:30:00,76.41,77.13,76.32,76.42,984948.0,68.7758,69.4238,68.6947,68.7848,984948.0
2022-08-17 09:40:00,76.38,76.79,76.21,76.7,454401.0,68.7488,69.1178,68.5957,69.0368,454401.0
2022-08-17 09:50:00,76.7,76.87,76.55,76.73,392860.0,69.0368,69.1898,68.9018,69.0638,392860.0
2022-08-17 10:00:00,76.72,76.85,76.53,76.64,328676.0,69.0548,69.1718,68.8838,68.9828,328676.0
2022-08-17 10:10:00,76.63,76.98,76.59,76.95,324815.0,68.9738,69.2888,68.9378,69.2618,324815.0
2022-08-17 10:20:00,76.94,77.54,76.93,77.28,612434.0,69.2528,69.7929,69.2438,69.5588,612434.0
2022-08-17 10:30:00,77.27,78.2,77.26,77.93,1605207.0,69.5498,70.3869,69.5408,70.1439,1605207.0
2022-08-17 10:40:00,77.92,77.98,77.58,77.61,1258726.0,70.1349,70.1889,69.8289,69.8559,1258726.0
2022-08-17 10:50:00,77.6,77.64,77.4,77.49,808460.0,69.8469,69.8829,69.6668,69.7479,808460.0
2022-08-17 11:00:00,77.49,77.53,77.16,77.35,1049610.0,69.7479,69.7839,69.4508,69.6218,1049610.0
2022-08-17 11:10:00,77.34,77.43,76.94,77.07,1270848.0,69.6128,69.6938,69.2528,69.3698,1270848.0
2022-08-17 11:20:00,77.07,77.11,76.83,77.08,387607.0,69.3698,69.4058,69.1538,69.3788,387607.0
2022-08-17 11:30:00,77.07,77.12,76.76,76.92,777129.0,69.3698,69.4148,69.0908,69.2348,777129.0
2022-08-17 11:40:00,76.92,76.96,76.55,76.58,351920.0,69.2348,69.2708,68.9018,68.9288,351920.0
2022-08-17 11:50:00,76.58,76.82,76.58,76.76,245525.0,68.9288,69.1448,68.9288,69.0908,245525.0
2022-08-17 12:00:00,76.76,77.21,76.76,77.13,449058.0,69.0908,69.4958,69.0908,69.4238,449058.0
2022-08-17 12:10:00,77.12,77.14,77.02,77.1,306032.0,69.4148,69.4328,69.3248,69.3968,306032.0
2022-08-17 12:20:00,77.1,77.38,77.08,77.37,244364.0,69.3968,69.6488,69.3788,69.6398,244364.0
2022-08-17 12:30:00,77.37,77.41,77.24,77.39,237848.0,69.6398,69.6758,69.5228,69.6578,237848.0
2022-08-17 12:40:00,77.39,77.5,77.29,77.46,200298.0,69.6578,69.7569,69.5678,69.7209,200298.0
2022-08-17 12:50:00,77.46,77.48,77.39,77.44,195588.0,69.7209,69.7389,69.6578,69.7028,195588.0
2022-08-17 13:00:00,77.46,77.5,77.4,77.48,151937.0,69.7209,69.7569,69.6668,69.7389,151937.0
2022-08-17 13:10:00,77.49,77.6,77.47,77.52,183423.0,69.7479,69.8469,69.7299,69.7749,183423.0
2022-08-17 13:20:00,77.53,77.74,77.52,77.66,420358.0,69.7839,69.9729,69.7749,69.9009,420358.0
2022-08-17 13:30:00,77.67,77.72,77.57,77.63,192190.0,69.9099,69.9549,69.8199,69.8739,192190.0
2022-08-17 13:40:00,77.62,77.65,77.39,77.45,154227.0,69.8649,69.8919,69.6578,69.7118,154227.0
2022-08-17 13:50:00,77.45,77.53,77.39,77.4,107622.0,69.7118,69.7839,69.6578,69.6668,107622.0
2022-08-17 14:00:00,77.4,77.6,77.23,77.35,648300.0,69.6668,69.8469,69.5138,69.6218,648300.0
2022-08-17 14:10:00,77.35,77.58,77.3,77.49,313874.0,69.6218,69.8289,69.5768,69.7479,313874.0
2022-08-17 14:20:00,77.49,77.64,77.32,77.64,197702.0,69.7479,69.8829,69.5948,69.8829,197702.0
2022-08-17 14:30:00,77.64,77.83,77.56,77.75,278049.0,69.8829,70.0539,69.8109,69.9819,278049.0
2022-08-17 14:40:00,77.75,77.76,77.49,77.5,519464.0,69.9819,69.9909,69.7479,69.7569,519464.0
2022-08-17 14:50:00,77.5,77.54,77.4,77.41,250959.0,69.7569,69.7929,69.6668,69.6758,250959.0
2022-08-17 15:00:00,77.41,77.46,77.31,77.34,253379.0,69.6758,69.7209,69.5858,69.6128,253379.0
2022-08-17 15:10:00,77.33,77.37,77.15,77.21,256197.0,69.6038,69.6398,69.4418,69.4958,256197.0
2022-08-17 15:20:00,77.22,77.46,77.15,77.45,825884.0,69.5048,69.7209,69.4418,69.7118,825884.0
2022-08-17 15:30:00,77.45,77.56,77.4,77.52,435991.0,69.7118,69.8109,69.6668,69.7749,435991.0
2022-08-17 15:40:00,77.51,77.53,77.23,77.23,487270.0,69.7659,69.7839,69.5138,69.5138,487270.0
2022-08-17 15:50:00,77.23,77.44,77.16,77.39,1058915.0,69.5138,69.7028,69.4508,69.6578,1058915.0
2022-08-18 09:30:00,78.26,79.03,78.12,78.99,1264064.0,70.4409,71.134,70.3149,71.098,1264064.0
2022-08-18 09:40:00,79.0,79.07,78.67,78.92,847333.0,71.107,71.17,70.81,71.035,847333.0
2022-08-18 09:50:00,78.91,79.35,78.88,79.18,778201.0,71.026,71.422,70.999,71.269,778201.0
2022-08-18 10:00:00,79.18,79.23,78.58,78.91,696808.0,71.269,71.314,70.7289,71.026,696808.0
2022-08-18 10:10:00,78.91,79.23,78.72,79.18,517663.0,71.026,71.314,70.855,71.269,517663.0
2022-08-18 10:20:00,79.19,79.43,79.14,79.2,566921.0,71.278,71.494,71.233,71.287,566921.0
2022-08-18 10:30:00,79.21,79.52,79.06,79.28,651535.0,71.296,71.575,71.161,71.359,651535.0
2022-08-18 10:40:00,79.28,79.45,79.2,79.33,603177.0,71.359,71.512,71.287,71.404,603177.0
2022-08-18 10:50:00,79.33,79.42,79.21,79.23,820876.0,71.404,71.485,71.296,71.314,820876.0
2022-08-18 11:00:00,79.22,79.24,78.84,78.89,555714.0,71.305,71.323,70.963,71.008,555714.0
2022-08-18 11:10:00,78.89,79.08,78.78,79.05,337943.0,71.008,71.179,70.909,71.152,337943.0
2022-08-18 11:20:00,79.04,79.09,78.85,78.87,420950.0,71.143,71.188,70.972,70.99,420950.0
2022-08-18 11:30:00,78.86,79.05,78.69,79.0,497990.0,70.981,71.152,70.828,71.107,497990.0
2022-08-18 11:40:00,79.01,79.21,78.97,79.21,393292.0,71.116,71.296,71.08,71.296,393292.0
2022-08-18 11:50:00,79.2,79.21,79.06,79.06,174520.0,71.287,71.296,71.161,71.161,174520.0
2022-08-18 12:00:00,79.07,79.18,79.04,79.08,244553.0,71.17,71.269,71.143,71.179,244553.0
2022-08-18 12:10:00,79.08,79.21,79.03,79.07,233880.0,71.179,71.296,71.134,71.17,233880.0
2022-08-18 12:20:00,79.07,79.14,78.85,78.89,266811.0,71.17,71.233,70.972,71.008,266811.0
2022-08-18 12:30:00,78.89,78.89,78.72,78.85,247842.0,71.008,71.008,70.855,70.972,247842.0
2022-08-18 12:40:00,78.85,78.99,78.85,78.98,222144.0,70.972,71.098,70.972,71.089,222144.0
2022-08-18 12:50:00,78.98,79.08,78.95,78.98,314092.0,71.089,71.179,71.062,71.089,314092.0
2022-08-18 13:00:00,78.98,79.21,78.98,79.13,365299.0,71.089,71.296,71.089,71.224,365299.0
2022-08-18 13:10:00,79.12,79.32,79.1,79.26,448385.0,71.215,71.395,71.197,71.341,448385.0
2022-08-18 13:20:00,79.25,79.34,79.19,79.23,392621.0,71.332,71.413,71.278,71.314,392621.0
2022-08-18 13:30:00,79.23,79.38,79.18,79.34,284321.0,71.314,71.449,71.269,71.413,284321.0
2022-08-18 13:40:00,79.35,79.44,79.33,79.43,214778.0,71.422,71.503,71.404,71.494,214778.0
2022-08-18 13:50:00,79.42,79.49,79.35,79.38,241743.0,71.485,71.548,71.422,71.449,241743.0
2022-08-18 14:00:00,79.37,79.45,79.35,79.41,219843.0,71.44,71.512,71.422,71.476,219843.0
2022-08-18 14:10:00,79.42,79.49,79.31,79.35,450870.0,71.485,71.548,71.386,71.422,450870.0
2022-08-18 14:20:00,79.35,79.37,79.19,79.24,256958.0,71.422,71.44,71.278,71.323,256958.0
2022-08-18 14:30:00,79.24,79.29,79.16,79.21,283007.0,71.323,71.368,71.251,71.296,283007.0
2022-08-18 14:40:00,79.21,79.34,79.2,79.34,183931.0,71.296,71.413,71.287,71.413,183931.0
2022-08-18 14:50:00,79.33,79.45,79.3,79.39,221231.0,71.404,71.512,71.377,71.458,221231.0
2022-08-18 15:00:00,79.39,79.47,79.35,79.42,483508.0,71.458,71.53,71.422,71.485,483508.0
2022-08-18 15:10:00,79.43,79.45,79.37,79.42,437553.0,71.494,71.512,71.44,71.485,437553.0
2022-08-18 15:20:00,79.43,79.45,79.26,79.3,302563.0,71.494,71.512,71.341,71.377,302563.0
2022-08-18 15:30:00,79.31,79.44,79.28,79.42,622944.0,71.386,71.503,71.359,71.485,622944.0
2022-08-18 15:40:00,79.42,79.56,79.42,79.47,744627.0,71.485,71.611,71.485,71.53,744627.0
2022-08-18 15:50:00,79.46,79.5,79.34,79.49,1705858.0,71.521,71.557,71.413,71.548,1705858.0
2022-08-19 09:30:00,79.28,79.63,78.82,79.52,1257435.0,71.359,71.674,70.945,71.575,1257435.0
2022-08-19 09:40:00,79.48,79.73,79.23,79.26,951725.0,71.539,71.7641,71.314,71.341,951725.0
2022-08-19 09:50:00,79.27,79.37,79.09,79.19,400461.0,71.35,71.44,71.188,71.278,400461.0
2022-08-19 10:00:00,79.19,79.23,78.9,79.05,487691.0,71.278,71.314,71.017,71.152,487691.0
2022-08-19 10:10:00,79.06,79.38,78.98,79.35,441991.0,71.161,71.449,71.089,71.422,441991.0
2022-08-19 10:20:00,79.35,79.69,79.35,79.43,470812.0,71.422,71.728,71.422,71.494,470812.0
2022-08-19 10:30:00,79.43,79.56,79.27,79.44,347698.0,71.494,71.611,71.35,71.503,347698.0
2022-08-19 10:40:00,79.44,79.66,79.31,79.66,316133.0,71.503,71.701,71.386,71.701,316133.0
2022-08-19 10:50:00,79.65,79.66,79.47,79.5,444836.0,71.692,71.701,71.53,71.557,444836.0
2022-08-19 11:00:00,79.51,79.54,79.17,79.18,306147.0,71.566,71.593,71.26,71.269,306147.0
2022-08-19 11:10:00,79.19,79.54,79.16,79.48,198106.0,71.278,71.593,71.251,71.539,198106.0
2022-08-19 11:20:00,79.49,79.55,79.3,79.42,299365.0,71.548,71.602,71.377,71.485,299365.0
2022-08-19 11:30:00,79.42,79.66,79.39,79.65,274282.0,71.485,71.701,71.458,71.692,274282.0
2022-08-19 11:40:00,79.65,79.82,79.64,79.74,332648.0,71.692,71.8451,71.683,71.7731,332648.0
2022-08-19 11:50:00,79.75,79.81,79.68,79.74,361892.0,71.7821,71.8361,71.719,71.7731,361892.0
2022-08-19 12:00:00,79.74,79.76,79.49,79.52,312022.0,71.7731,71.7911,71.548,71.575,312022.0
2022-08-19 12:10:00,79.53,79.74,79.52,79.7,288369.0,71.584,71.7731,71.575,71.737,288369.0
2022-08-19 12:20:00,79.7,79.74,79.48,79.51,166895.0,71.737,71.7731,71.539,71.566,166895.0
2022-08-19 12:30:00,79.51,79.73,79.48,79.72,204273.0,71.566,71.7641,71.539,71.7551,204273.0
2022-08-19 12:40:00,79.72,79.74,79.63,79.65,213685.0,71.7551,71.7731,71.674,71.692,213685.0
2022-08-19 12:50:00,79.64,79.74,79.64,79.72,120222.0,71.683,71.7731,71.683,71.7551,120222.0
2022-08-19 13:00:00,79.73,79.97,79.71,79.96,360402.0,71.7641,71.9801,71.746,71.9711,360402.0
2022-08-19 13:10:00,79.95,80.01,79.82,79.95,748943.0,71.9621,72.0161,71.8451,71.9621,748943.0
2022-08-19 13:20:00,79.94,79.95,79.81,79.81,314827.0,71.9531,71.9621,71.8361,71.8361,314827.0
2022-08-19 13:30:00,79.8,79.82,79.48,79.56,458856.0,71.8271,71.8451,71.539,71.611,458856.0
2022-08-19 13:40:00,79.57,79.6,79.45,79.53,212829.0,71.62,71.647,71.512,71.584,212829.0
2022-08-19 13:50:00,79.53,79.69,79.52,79.65,429927.0,71.584,71.728,71.575,71.692,429927.0
2022-08-19 14:00:00,79.65,79.85,79.59,79.79,319571.0,71.692,71.8721,71.638,71.8181,319571.0
2022-08-19 14:10:00,79.79,79.79,79.55,79.63,227940.0,71.8181,71.8181,71.602,71.674,227940.0
2022-08-19 14:20:00,79.62,79.87,79.58,79.81,376545.0,71.665,71.8901,71.629,71.8361,376545.0
2022-08-19 14:30:00,79.81,79.84,79.59,79.6,332270.0,71.8361,71.8631,71.638,71.647,332270.0
2022-08-19 14:40:00,79.61,79.69,79.53,79.57,276049.0,71.656,71.728,71.584,71.62,276049.0
2022-08-19 14:50:00,79.56,79.61,79.47,79.58,244860.0,71.611,71.656,71.53,71.629,244860.0
2022-08-19 15:00:00,79.59,79.66,79.5,79.61,342590.0,71.638,71.701,71.557,71.656,342590.0
2022-08-19 15:10:00,79.61,79.79,79.6,79.67,453996.0,71.656,71.8181,71.647,71.71,453996.0
2022-08-19 15:20:00,79.66,79.74,79.51,79.57,433633.0,71.701,71.7731,71.566,71.62,433633.0
2022-08-19 15:30:00,79.57,79.57,79.46,79.56,475483.0,71.62,71.62,71.521,71.611,475483.0
2022-08-19 15:40:00,79.55,79.58,79.43,79.53,435525.0,71.602,71.629,71.494,71.584,435525.0
2022-08-19 15:50:00,79.52,79.65,79.47,79.5,1602736.0,71.575,71.692,71.53,71.557,1602736.0
2022-08-22 09:30:00,78.78,78.97,77.9,78.15,1908396.0,70.909,71.08,70.1169,70.3419,1908396.0
2022-08-22 09:40:00,78.15,78.23,77.91,77.97,1019767.0,70.3419,70.4139,70.1259,70.1799,1019767.0
2022-08-22 09:50:00,77.96,78.04,77.62,77.77,793358.0,70.1709,70.2429,69.8649,69.9999,793358.0
2022-08-22 10:00:00,77.77,77.87,77.48,77.77,680823.0,69.9999,70.0899,69.7389,69.9999,680823.0
2022-08-22 10:10:00,77.76,78.31,77.76,78.24,519360.0,69.9909,70.4859,69.9909,70.4229,519360.0
2022-08-22 10:20:00,78.24,78.28,77.79,77.89,463353.0,70.4229,70.4589,70.0179,70.1079,463353.0
2022-08-22 10:30:00,77.89,78.15,77.75,78.14,341460.0,70.1079,70.3419,69.9819,70.3329,341460.0
2022-08-22 10:40:00,78.14,78.32,78.06,78.26,303390.0,70.3329,70.4949,70.2609,70.4409,303390.0
2022-08-22 10:50:00,78.26,78.37,78.11,78.25,179926.0,70.4409,70.5399,70.3059,70.4319,179926.0
2022-08-22 11:00:00,78.26,78.48,78.18,78.36,410879.0,70.4409,70.6389,70.3689,70.5309,410879.0
2022-08-22 11:10:00,78.36,78.65,78.25,78.61,393711.0,70.5309,70.792,70.4319,70.756,393711.0
2022-08-22 11:20:00,78.61,79.56,78.42,79.35,2560304.0,70.756,71.611,70.5849,71.422,2560304.0
2022-08-22 11:30:00,79.36,79.67,79.14,79.61,982571.0,71.431,71.71,71.233,71.656,982571.0
2022-08-22 11:40:00,79.61,79.8,79.46,79.5,638689.0,71.656,71.8271,71.521,71.557,638689.0
2022-08-22 11:50:00,79.5,79.5,79.04,79.13,538098.0,71.557,71.557,71.143,71.224,538098.0
2022-08-22 12:00:00,79.13,79.43,79.11,79.17,572329.0,71.224,71.494,71.206,71.26,572329.0
2022-08-22 12:10:00,79.16,79.26,79.0,79.15,450040.0,71.251,71.341,71.107,71.242,450040.0
2022-08-22 12:20:00,79.16,79.35,79.03,79.06,316601.0,71.251,71.422,71.134,71.161,316601.0
2022-08-22 12:30:00,79.07,79.44,79.07,79.36,290962.0,71.17,71.503,71.17,71.431,290962.0
2022-08-22 12:40:00,79.36,79.39,79.25,79.31,239108.0,71.431,71.458,71.332,71.386,239108.0
2022-08-22 12:50:00,79.32,79.6,79.32,79.47,282115.0,71.395,71.647,71.395,71.53,282115.0
2022-08-22 13:00:00,79.48,79.48,79.24,79.27,223065.0,71.539,71.539,71.323,71.35,223065.0
2022-08-22 13:10:00,79.27,79.3,78.91,78.99,318502.0,71.35,71.377,71.026,71.098,318502.0
2022-08-22 13:20:00,78.98,79.01,78.78,78.81,243648.0,71.089,71.116,70.909,70.936,243648.0
2022-08-22 13:30:00,78.81,78.92,78.69,78.79,229423.0,70.936,71.035,70.828,70.918,229423.0
2022-08-22 13:40:00,78.78,78.85,78.63,78.72,360005.0,70.909,70.972,70.774,70.855,360005.0
2022-08-22 13:50:00,78.71,78.89,78.7,78.85,231420.0,70.846,71.008,70.837,70.972,231420.0
2022-08-22 14:00:00,78.85,78.99,78.84,78.95,146633.0,70.972,71.098,70.963,71.062,146633.0
2022-08-22 14:10:00,78.94,78.95,78.8,78.89,200100.0,71.053,71.062,70.927,71.008,200100.0
2022-08-22 14:20:00,78.88,79.11,78.85,79.06,185302.0,70.999,71.206,70.972,71.161,185302.0
2022-08-22 14:30:00,79.06,79.17,79.06,79.13,236032.0,71.161,71.26,71.161,71.224,236032.0
2022-08-22 14:40:00,79.13,79.2,79.08,79.12,212728.0,71.224,71.287,71.179,71.215,212728.0
2022-08-22 14:50:00,79.12,79.15,78.9,78.96,287543.0,71.215,71.242,71.017,71.071,287543.0
2022-08-22 15:00:00,78.95,79.15,78.95,79.14,201387.0,71.062,71.242,71.062,71.233,201387.0
2022-08-22 15:10:00,79.14,79.43,79.14,79.3,269273.0,71.233,71.494,71.233,71.377,269273.0
2022-08-22 15:20:00,79.29,79.39,79.22,79.26,216079.0,71.368,71.458,71.305,71.341,216079.0
2022-08-22 15:30:00,79.27,79.4,79.24,79.28,288577.0,71.35,71.467,71.323,71.359,288577.0
2022-08-22 15:40:00,79.29,79.29,79.04,79.25,616031.0,71.368,71.368,71.143,71.332,616031.0
2022-08-22 15:50:00,79.25,79.4,79.22,79.32,1220074.0,71.332,71.467,71.305,71.395,1220074.0
2022-08-23 09:30:00,80.61,81.74,80.55,81.68,2618503.0,72.5561,73.5732,72.5021,73.5192,2618503.0
2022-08-23 09:40:00,81.69,82.04,81.49,81.93,1546584.0,73.5282,73.8433,73.3482,73.7442,1546584.0
2022-08-23 09:50:00,81.94,82.12,81.87,82.06,1043300.0,73.7532,73.9153,73.6902,73.8613,1043300.0
2022-08-23 10:00:00,82.07,82.5,82.01,82.47,806904.0,73.8703,74.2573,73.8163,74.2303,806904.0
2022-08-23 10:10:00,82.48,82.52,82.26,82.31,910722.0,74.2393,74.2753,74.0413,74.0863,910722.0
2022-08-23 10:20:00,82.31,82.55,82.11,82.11,1489046.0,74.0863,74.3023,73.9063,73.9063,1489046.0
2022-08-23 10:30:00,82.1,82.45,82.08,82.15,690078.0,73.8973,74.2123,73.8793,73.9423,690078.0
2022-08-23 10:40:00,82.15,82.66,82.13,82.64,521697.0,73.9423,74.4013,73.9243,74.3833,521697.0
2022-08-23 10:50:00,82.65,82.79,82.6,82.74,653828.0,74.3923,74.5183,74.3473,74.4733,653828.0
2022-08-23 11:00:00,82.74,82.77,82.2,82.47,917172.0,74.4733,74.5003,73.9873,74.2303,917172.0
2022-08-23 11:10:00,82.47,82.73,82.45,82.65,648151.0,74.2303,74.4643,74.2123,74.3923,648151.0
2022-08-23 11:20:00,82.66,82.79,82.45,82.45,631101.0,74.4013,74.5183,74.2123,74.2123,631101.0
2022-08-23 11:30:00,82.45,82.48,82.08,82.37,834315.0,74.2123,74.2393,73.8793,74.1403,834315.0
2022-08-23 11:40:00,82.37,82.52,82.25,82.5,269782.0,74.1403,74.2753,74.0323,74.2573,269782.0
2022-08-23 11:50:00,82.53,82.6,82.25,82.39,274037.0,74.2843,74.3473,74.0323,74.1583,274037.0
2022-08-23 12:00:00,82.39,82.41,82.14,82.18,314772.0,74.1583,74.1763,73.9333,73.9693,314772.0
2022-08-23 12:10:00,82.19,82.36,82.12,82.3,187674.0,73.9783,74.1313,73.9153,74.0773,187674.0
2022-08-23 12:20:00,82.3,82.31,82.07,82.1,290091.0,74.0773,74.0863,73.8703,73.8973,290091.0
2022-08-23 12:30:00,82.1,82.31,82.04,82.26,224045.0,73.8973,74.0863,73.8433,74.0413,224045.0
2022-08-23 12:40:00,82.27,82.45,82.26,82.37,408832.0,74.0503,74.2123,74.0413,74.1403,408832.0
2022-08-23 12:50:00,82.36,82.53,82.33,82.51,391399.0,74.1313,74.2843,74.1043,74.2663,391399.0
2022-08-23 13:00:00,82.52,82.52,82.22,82.28,437132.0,74.2753,74.2753,74.0053,74.0593,437132.0
2022-08-23 13:10:00,82.28,82.37,82.08,82.11,427299.0,74.0593,74.1403,73.8793,73.9063,427299.0
2022-08-23 13:20:00,82.11,82.2,81.91,82.11,382161.0,73.9063,73.9873,73.7262,73.9063,382161.0
2022-08-23 13:30:00,82.14,82.31,82.05,82.16,235479.0,73.9333,74.0863,73.8523,73.9513,235479.0
2022-08-23 13:40:00,82.16,82.2,81.89,81.92,213257.0,73.9513,73.9873,73.7082,73.7352,213257.0
2022-08-23 13:50:00,81.91,82.01,81.8,81.94,248765.0,73.7262,73.8163,73.6272,73.7532,248765.0
2022-08-23 14:00:00,81.95,81.99,81.8,81.82,219772.0,73.7622,73.7983,73.6272,73.6452,219772.0
2022-08-23 14:10:00,81.82,81.87,81.74,81.85,259152.0,73.6452,73.6902,73.5732,73.6722,259152.0
2022-08-23 14:20:00,81.86,81.89,81.72,81.73,247409.0,73.6812,73.7082,73.5552,73.5642,247409.0
2022-08-23 14:30:00,81.72,82.03,81.72,82.02,271716.0,73.5552,73.8343,73.5552,73.8253,271716.0
2022-08-23 14:40:00,82.01,82.01,81.8,81.87,178315.0,73.8163,73.8163,73.6272,73.6902,178315.0
2022-08-23 14:50:00,81.88,81.93,81.79,81.82,205101.0,73.6992,73.7442,73.6182,73.6452,205101.0
2022-08-23 15:00:00,81.82,82.05,81.82,82.01,357929.0,73.6452,73.8523,73.6452,73.8163,357929.0
2022-08-23 15:10:00,82.01,82.14,81.97,82.13,290977.0,73.8163,73.9333,73.7802,73.9243,290977.0
2022-08-23 15:20:00,82.13,82.15,82.01,82.14,403649.0,73.9243,73.9423,73.8163,73.9333,403649.0
2022-08-23 15:30:00,82.14,82.22,82.09,82.16,425182.0,73.9333,74.0053,73.8883,73.9513,425182.0
2022-08-23 15:40:00,82.15,82.41,82.14,82.2,1021009.0,73.9423,74.1763,73.9333,73.9873,1021009.0
2022-08-23 15:50:00,82.2,82.32,82.12,82.16,1693555.0,73.9873,74.0953,73.9153,73.9513,1693555.0
2022-08-24 09:30:00,82.18,82.79,81.81,82.77,1135478.0,73.9693,74.5183,73.6362,74.5003,1135478.0
2022-08-24 09:40:00,82.79,83.05,82.57,82.71,838750.0,74.5183,74.7523,74.3203,74.4463,838750.0
2022-08-24 09:50:00,82.72,82.99,82.71,82.8,634508.0,74.4553,74.6983,74.4463,74.5273,634508.0
2022-08-24 10:00:00,82.82,82.95,82.71,82.86,358091.0,74.5453,74.6623,74.4463,74.5813,358091.0
2022-08-24 10:10:00,82.85,83.17,82.8,83.09,426707.0,74.5723,74.8604,74.5273,74.7883,426707.0
2022-08-24 10:20:00,83.1,83.14,82.81,82.91,578588.0,74.7973,74.8334,74.5363,74.6263,578588.0
2022-08-24 10:30:00,82.91,83.01,82.14,82.44,997732.0,74.6263,74.7163,73.9333,74.2033,997732.0
2022-08-24 10:40:00,82.44,82.81,82.18,82.77,710599.0,74.2033,74.5363,73.9693,74.5003,710599.0
2022-08-24 10:50:00,82.78,82.99,82.64,82.67,544538.0,74.5093,74.6983,74.3833,74.4103,544538.0
2022-08-24 11:00:00,82.68,82.97,82.68,82.95,289838.0,74.4193,74.6803,74.4193,74.6623,289838.0
2022-08-24 11:10:00,82.95,83.2,82.87,82.89,457467.0,74.6623,74.8874,74.5903,74.6083,457467.0
2022-08-24 11:20:00,82.88,82.89,82.23,82.29,1034487.0,74.5993,74.6083,74.0143,74.0683,1034487.0
2022-08-24 11:30:00,82.3,82.54,82.27,82.43,652094.0,74.0773,74.2933,74.0503,74.1943,652094.0
2022-08-24 11:40:00,82.43,82.43,82.03,82.1,390689.0,74.1943,74.1943,73.8343,73.8973,390689.0
2022-08-24 11:50:00,82.11,82.45,82.06,82.4,363008.0,73.9063,74.2123,73.8613,74.1673,363008.0
2022-08-24 12:00:00,82.4,82.48,82.27,82.37,263859.0,74.1673,74.2393,74.0503,74.1403,263859.0
2022-08-24 12:10:00,82.37,82.41,82.21,82.31,205386.0,74.1403,74.1763,73.9963,74.0863,205386.0
2022-08-24 12:20:00,82.31,82.97,82.3,82.9,837962.0,74.0863,74.6803,74.0773,74.6173,837962.0
2022-08-24 12:30:00,82.89,82.98,82.49,82.52,805469.0,74.6083,74.6893,74.2483,74.2753,805469.0
2022-08-24 12:40:00,82.52,82.57,82.22,82.35,495952.0,74.2753,74.3203,74.0053,74.1223,495952.0
2022-08-24 12:50:00,82.35,82.4,82.22,82.37,348641.0,74.1223,74.1673,74.0053,74.1403,348641.0
2022-08-24 13:00:00,82.37,82.57,82.36,82.53,258648.0,74.1403,74.3203,74.1313,74.2843,258648.0
2022-08-24 13:10:00,82.54,82.66,82.45,82.47,282102.0,74.2933,74.4013,74.2123,74.2303,282102.0
2022-08-24 13:20:00,82.47,82.59,82.43,82.47,170299.0,74.2303,74.3383,74.1943,74.2303,170299.0
2022-08-24 13:30:00,82.47,82.57,82.37,82.4,237078.0,74.2303,74.3203,74.1403,74.1673,237078.0
2022-08-24 13:40:00,82.4,82.44,82.16,82.29,339076.0,74.1673,74.2033,73.9513,74.0683,339076.0
2022-08-24 13:50:00,82.29,82.46,82.24,82.44,267669.0,74.0683,74.2213,74.0233,74.2033,267669.0
2022-08-24 14:00:00,82.44,82.48,82.32,82.39,156919.0,74.2033,74.2393,74.0953,74.1583,156919.0
2022-08-24 14:10:00,82.38,82.51,82.34,82.48,120246.0,74.1493,74.2663,74.1133,74.2393,120246.0
2022-08-24 14:20:00,82.48,82.62,82.48,82.58,220271.0,74.2393,74.3653,74.2393,74.3293,220271.0
2022-08-24 14:30:00,82.58,82.59,82.43,82.55,484833.0,74.3293,74.3383,74.1943,74.3023,484833.0
2022-08-24 14:40:00,82.56,82.61,82.41,82.45,235869.0,74.3113,74.3563,74.1763,74.2123,235869.0
2022-08-24 14:50:00,82.45,82.56,82.42,82.49,93757.0,74.2123,74.3113,74.1853,74.2483,93757.0
2022-08-24 15:00:00,82.49,82.64,82.48,82.63,220905.0,74.2483,74.3833,74.2393,74.3743,220905.0
2022-08-24 15:10:00,82.64,82.8,82.63,82.8,466664.0,74.3833,74.5273,74.3743,74.5273,466664.0
2022-08-24 15:20:00,82.8,82.81,82.7,82.74,193730.0,74.5273,74.5363,74.4373,74.4733,193730.0
2022-08-24 15:30:00,82.76,83.03,82.71,83.02,1530401.0,74.4913,74.7343,74.4463,74.7253,1530401.0
2022-08-24 15:40:00,83.03,83.16,83.02,83.16,1093517.0,74.7343,74.8514,74.7253,74.8514,1093517.0
2022-08-24 15:50:00,83.16,83.3,83.08,83.17,1873041.0,74.8514,74.9774,74.7793,74.8604,1873041.0
2022-08-25 09:30:00,83.58,83.96,83.2,83.95,1674405.0,75.2294,75.5714,74.8874,75.5624,1674405.0
2022-08-25 09:40:00,83.95,84.1,83.74,84.1,829070.0,75.5624,75.6974,75.3734,75.6974,829070.0
2022-08-25 09:50:00,84.1,84.2,84.0,84.06,723936.0,75.6974,75.7874,75.6074,75.6614,723936.0
2022-08-25 10:00:00,84.07,84.24,83.52,83.53,989152.0,75.6704,75.8235,75.1754,75.1844,989152.0
2022-08-25 10:10:00,83.53,83.64,83.31,83.62,930625.0,75.1844,75.2834,74.9864,75.2654,930625.0
2022-08-25 10:20:00,83.64,83.68,83.45,83.48,343088.0,75.2834,75.3194,75.1124,75.1394,343088.0
2022-08-25 10:30:00,83.49,83.67,83.28,83.32,360457.0,75.1484,75.3104,74.9594,74.9954,360457.0
2022-08-25 10:40:00,83.31,83.52,83.18,83.38,345088.0,74.9864,75.1754,74.8694,75.0494,345088.0
2022-08-25 10:50:00,83.39,83.47,83.13,83.45,364518.0,75.0584,75.1304,74.8244,75.1124,364518.0
2022-08-25 11:00:00,83.45,83.52,83.22,83.49,365177.0,75.1124,75.1754,74.9054,75.1484,365177.0
2022-08-25 11:10:00,83.5,83.64,83.22,83.33,322474.0,75.1574,75.2834,74.9054,75.0044,322474.0
2022-08-25 11:20:00,83.33,83.6,83.27,83.58,295010.0,75.0044,75.2474,74.9504,75.2294,295010.0
2022-08-25 11:30:00,83.58,83.59,83.42,83.47,175752.0,75.2294,75.2384,75.0854,75.1304,175752.0
2022-08-25 11:40:00,83.47,83.63,83.46,83.52,194495.0,75.1304,75.2744,75.1214,75.1754,194495.0
2022-08-25 11:50:00,83.51,83.55,83.36,83.51,272505.0,75.1664,75.2024,75.0314,75.1664,272505.0
2022-08-25 12:00:00,83.51,83.55,83.4,83.41,260308.0,75.1664,75.2024,75.0674,75.0764,260308.0
2022-08-25 12:10:00,83.4,83.47,83.16,83.23,488067.0,75.0674,75.1304,74.8514,74.9144,488067.0
2022-08-25 12:20:00,83.23,83.38,83.19,83.35,292749.0,74.9144,75.0494,74.8784,75.0224,292749.0
2022-08-25 12:30:00,83.35,83.51,83.33,83.44,279409.0,75.0224,75.1664,75.0044,75.1034,279409.0
2022-08-25 12:40:00,83.44,83.45,83.29,83.31,220279.0,75.1034,75.1124,74.9684,74.9864,220279.0
2022-08-25 12:50:00,83.31,83.42,83.3,83.41,355217.0,74.9864,75.0854,74.9774,75.0764,355217.0
2022-08-25 13:00:00,83.4,83.51,83.35,83.36,271484.0,75.0674,75.1664,75.0224,75.0314,271484.0
2022-08-25 13:10:00,83.37,83.57,83.32,83.54,197001.0,75.0404,75.2204,74.9954,75.1934,197001.0
2022-08-25 13:20:00,83.54,83.56,83.4,83.41,232958.0,75.1934,75.2114,75.0674,75.0764,232958.0
2022-08-25 13:30:00,83.41,83.42,83.11,83.27,601394.0,75.0764,75.0854,74.8064,74.9504,601394.0
2022-08-25 13:40:00,83.27,83.3,83.04,83.08,445247.0,74.9504,74.9774,74.7433,74.7793,445247.0
2022-08-25 13:50:00,83.07,83.22,83.01,83.15,311912.0,74.7703,74.9054,74.7163,74.8424,311912.0
2022-08-25 14:00:00,83.16,83.21,83.03,83.19,272572.0,74.8514,74.8964,74.7343,74.8784,272572.0
2022-08-25 14:10:00,83.18,83.32,83.14,83.25,232437.0,74.8694,74.9954,74.8334,74.9324,232437.0
2022-08-25 14:20:00,83.25,83.31,83.05,83.13,424774.0,74.9324,74.9864,74.7523,74.8244,424774.0
2022-08-25 14:30:00,83.14,83.23,83.06,83.14,212814.0,74.8334,74.9144,74.7613,74.8334,212814.0
2022-08-25 14:40:00,83.14,83.34,83.09,83.34,186863.0,74.8334,75.0134,74.7883,75.0134,186863.0
2022-08-25 14:50:00,83.33,83.43,83.29,83.41,197311.0,75.0044,75.0944,74.9684,75.0764,197311.0
2022-08-25 15:00:00,83.41,83.55,83.39,83.49,221147.0,75.0764,75.2024,75.0584,75.1484,221147.0
2022-08-25 15:10:00,83.49,83.51,83.43,83.5,250202.0,75.1484,75.1664,75.0944,75.1574,250202.0
2022-08-25 15:20:00,83.5,83.58,83.48,83.55,270268.0,75.1574,75.2294,75.1394,75.2024,270268.0
2022-08-25 15:30:00,83.55,83.58,83.46,83.56,374885.0,75.2024,75.2294,75.1214,75.2114,374885.0
2022-08-25 15:40:00,83.56,83.76,83.56,83.7,931347.0,75.2114,75.3914,75.2114,75.3374,931347.0
2022-08-25 15:50:00,83.7,83.84,83.58,83.82,1215445.0,75.3374,75.4634,75.2294,75.4454,1215445.0
2022-08-26 09:30:00,83.65,83.94,83.44,83.62,976105.0,75.2924,75.5534,75.1034,75.2654,976105.0
2022-08-26 09:40:00,83.63,83.97,83.58,83.7,407983.0,75.2744,75.5804,75.2294,75.3374,407983.0
2022-08-26 09:50:00,83.71,84.22,83.65,84.08,400995.0,75.3464,75.8054,75.2924,75.6794,400995.0
2022-08-26 10:00:00,84.08,84.38,83.3,84.38,1132597.0,75.6794,75.9495,74.9774,75.9495,1132597.0
2022-08-26 10:10:00,84.37,84.55,84.03,84.53,852293.0,75.9405,76.1025,75.6344,76.0845,852293.0
2022-08-26 10:20:00,84.54,84.56,83.5,83.7,727035.0,76.0935,76.1115,75.1574,75.3374,727035.0
2022-08-26 10:30:00,83.69,83.69,82.92,82.94,908646.0,75.3284,75.3284,74.6353,74.6533,908646.0
2022-08-26 10:40:00,82.95,83.4,82.92,83.36,709321.0,74.6623,75.0674,74.6353,75.0314,709321.0
2022-08-26 10:50:00,83.37,83.53,83.17,83.45,271643.0,75.0404,75.1844,74.8604,75.1124,271643.0
2022-08-26 11:00:00,83.44,83.45,83.06,83.18,404816.0,75.1034,75.1124,74.7613,74.8694,404816.0
2022-08-26 11:10:00,83.19,83.26,82.73,82.78,373432.0,74.8784,74.9414,74.4643,74.5093,373432.0
2022-08-26 11:20:00,82.76,82.91,82.47,82.76,519618.0,74.4913,74.6263,74.2303,74.4913,519618.0
2022-08-26 11:30:00,82.75,83.17,82.73,83.15,337483.0,74.4823,74.8604,74.4643,74.8424,337483.0
2022-08-26 11:40:00,83.13,83.19,82.9,83.05,291114.0,74.8244,74.8784,74.6173,74.7523,291114.0
2022-08-26 11:50:00,83.05,83.35,82.96,83.35,233032.0,74.7523,75.0224,74.6713,75.0224,233032.0
2022-08-26 12:00:00,83.35,83.37,83.01,83.15,521356.0,75.0224,75.0404,74.7163,74.8424,521356.0
2022-08-26 12:10:00,83.15,83.26,83.07,83.23,339125.0,74.8424,74.9414,74.7703,74.9144,339125.0
2022-08-26 12:20:00,83.23,83.23,83.0,83.09,229892.0,74.9144,74.9144,74.7073,74.7883,229892.0
2022-08-26 12:30:00,83.1,83.1,82.88,82.96,218665.0,74.7973,74.7973,74.5993,74.6713,218665.0
2022-08-26 12:40:00,82.97,83.02,82.74,83.01,139653.0,74.6803,74.7253,74.4733,74.7163,139653.0
2022-08-26 12:50:00,83.02,83.11,82.96,83.1,117017.0,74.7253,74.8064,74.6713,74.7973,117017.0
2022-08-26 13:00:00,83.09,83.29,82.96,83.24,151795.0,74.7883,74.9684,74.6713,74.9234,151795.0
2022-08-26 13:10:00,83.25,83.3,83.17,83.25,208437.0,74.9324,74.9774,74.8604,74.9324,208437.0
2022-08-26 13:20:00,83.24,83.37,83.22,83.36,201572.0,74.9234,75.0404,74.9054,75.0314,201572.0
2022-08-26 13:30:00,83.36,83.58,83.28,83.48,196118.0,75.0314,75.2294,74.9594,75.1394,196118.0
2022-08-26 13:40:00,83.49,83.52,83.27,83.34,292971.0,75.1484,75.1754,74.9504,75.0134,292971.0
2022-08-26 13:50:00,83.33,83.44,83.27,83.43,199622.0,75.0044,75.1034,74.9504,75.0944,199622.0
2022-08-26 14:00:00,83.42,83.51,83.27,83.31,207145.0,75.0854,75.1664,74.9504,74.9864,207145.0
2022-08-26 14:10:00,83.3,83.31,83.16,83.26,264678.0,74.9774,74.9864,74.8514,74.9414,264678.0
2022-08-26 14:20:00,83.25,83.42,83.25,83.39,311933.0,74.9324,75.0854,74.9324,75.0584,311933.0
2022-08-26 14:30:00,83.38,83.4,83.27,83.36,201174.0,75.0494,75.0674,74.9504,75.0314,201174.0
2022-08-26 14:40:00,83.36,83.46,83.3,83.4,197616.0,75.0314,75.1214,74.9774,75.0674,197616.0
2022-08-26 14:50:00,83.41,83.42,83.17,83.18,134327.0,75.0764,75.0854,74.8604,74.8694,134327.0
2022-08-26 15:00:00,83.17,83.19,82.91,82.96,366138.0,74.8604,74.8784,74.6263,74.6713,366138.0
2022-08-26 15:10:00,82.95,83.18,82.95,83.15,350635.0,74.6623,74.8694,74.6623,74.8424,350635.0
2022-08-26 15:20:00,83.15,83.26,83.04,83.23,263436.0,74.8424,74.9414,74.7433,74.9144,263436.0
2022-08-26 15:30:00,83.23,83.31,83.17,83.3,468797.0,74.9144,74.9864,74.8604,74.9774,468797.0
2022-08-26 15:40:00,83.31,83.32,82.94,82.98,562710.0,74.9864,74.9954,74.6533,74.6893,562710.0
2022-08-26 15:50:00,82.97,83.06,82.77,82.84,1777120.0,74.6803,74.7613,74.5003,74.5633,1777120.0
2022-08-29 09:30:00,82.8,83.44,82.59,83.34,1839663.0,74.5273,75.1034,74.3383,75.0134,1839663.0
2022-08-29 09:40:00,83.33,83.88,83.28,83.88,1158670.0,75.0044,75.4994,74.9594,75.4994,1158670.0
2022-08-29 09:50:00,83.88,84.7,83.87,84.62,1435132.0,75.4994,76.2375,75.4904,76.1655,1435132.0
2022-08-29 10:00:00,84.61,85.06,84.55,84.95,1707231.0,76.1565,76.5615,76.1025,76.4625,1707231.0
2022-08-29 10:10:00,84.95,85.11,84.71,84.8,759506.0,76.4625,76.6065,76.2465,76.3275,759506.0
2022-08-29 10:20:00,84.79,85.07,84.62,84.63,745724.0,76.3185,76.5705,76.1655,76.1745,745724.0
2022-08-29 10:30:00,84.64,84.82,84.44,84.56,617280.0,76.1835,76.3455,76.0035,76.1115,617280.0
2022-08-29 10:40:00,84.56,84.84,84.56,84.78,477057.0,76.1115,76.3635,76.1115,76.3095,477057.0
2022-08-29 10:50:00,84.78,84.83,84.35,84.46,854658.0,76.3095,76.3545,75.9225,76.0215,854658.0
2022-08-29 11:00:00,84.46,84.62,84.18,84.37,574729.0,76.0215,76.1655,75.7694,75.9405,574729.0
2022-08-29 11:10:00,84.38,84.59,84.2,84.53,303931.0,75.9495,76.1385,75.7874,76.0845,303931.0
2022-08-29 11:20:00,84.53,84.75,84.49,84.71,351184.0,76.0845,76.2825,76.0485,76.2465,351184.0
2022-08-29 11:30:00,84.71,84.8,84.55,84.76,299554.0,76.2465,76.3275,76.1025,76.2915,299554.0
2022-08-29 11:40:00,84.76,84.87,84.7,84.82,358886.0,76.2915,76.3905,76.2375,76.3455,358886.0
2022-08-29 11:50:00,84.83,84.89,84.64,84.68,257430.0,76.3545,76.4085,76.1835,76.2195,257430.0
2022-08-29 12:00:00,84.68,84.78,84.5,84.56,420059.0,76.2195,76.3095,76.0575,76.1115,420059.0
2022-08-29 12:10:00,84.55,84.7,84.4,84.61,248689.0,76.1025,76.2375,75.9675,76.1565,248689.0
2022-08-29 12:20:00,84.61,84.78,84.55,84.78,273368.0,76.1565,76.3095,76.1025,76.3095,273368.0
2022-08-29 12:30:00,84.78,84.78,84.51,84.61,254524.0,76.3095,76.3095,76.0665,76.1565,254524.0
2022-08-29 12:40:00,84.61,84.66,84.46,84.65,210137.0,76.1565,76.2015,76.0215,76.1925,210137.0
2022-08-29 12:50:00,84.64,84.78,84.59,84.72,229847.0,76.1835,76.3095,76.1385,76.2555,229847.0
2022-08-29 13:00:00,84.72,84.93,84.72,84.84,250976.0,76.2555,76.4445,76.2555,76.3635,250976.0
2022-08-29 13:10:00,84.84,84.91,84.65,84.7,400740.0,76.3635,76.4265,76.1925,76.2375,400740.0
2022-08-29 13:20:00,84.7,85.01,84.69,84.98,280639.0,76.2375,76.5165,76.2285,76.4895,280639.0
2022-08-29 13:30:00,84.97,85.01,84.92,85.01,362723.0,76.4805,76.5165,76.4355,76.5165,362723.0
2022-08-29 13:40:00,85.0,85.12,84.94,84.94,353825.0,76.5075,76.6155,76.4535,76.4535,353825.0
2022-08-29 13:50:00,84.94,85.18,84.92,85.17,391393.0,76.4535,76.6695,76.4355,76.6605,391393.0
2022-08-29 14:00:00,85.16,85.18,84.92,84.95,229874.0,76.6515,76.6695,76.4355,76.4625,229874.0
2022-08-29 14:10:00,84.94,85.08,84.85,84.9,408602.0,76.4535,76.5795,76.3725,76.4175,408602.0
2022-08-29 14:20:00,84.89,84.98,84.81,84.83,409109.0,76.4085,76.4895,76.3365,76.3545,409109.0
2022-08-29 14:30:00,84.82,85.01,84.76,84.9,224403.0,76.3455,76.5165,76.2915,76.4175,224403.0
2022-08-29 14:40:00,84.9,85.0,84.83,84.92,341622.0,76.4175,76.5075,76.3545,76.4355,341622.0
2022-08-29 14:50:00,84.92,84.94,84.69,84.84,412104.0,76.4355,76.4535,76.2285,76.3635,412104.0
2022-08-29 15:00:00,84.83,84.97,84.79,84.92,308486.0,76.3545,76.4805,76.3185,76.4355,308486.0
2022-08-29 15:10:00,84.93,84.94,84.64,84.66,593962.0,76.4445,76.4535,76.1835,76.2015,593962.0
2022-08-29 15:20:00,84.66,84.69,84.52,84.54,541952.0,76.2015,76.2285,76.0755,76.0935,541952.0
2022-08-29 15:30:00,84.53,84.73,84.44,84.72,700264.0,76.0845,76.2645,76.0035,76.2555,700264.0
2022-08-29 15:40:00,84.72,84.72,84.54,84.57,1090455.0,76.2555,76.2555,76.0935,76.1205,1090455.0
2022-08-29 15:50:00,84.57,84.59,84.07,84.11,1798199.0,76.1205,76.1385,75.6704,75.7064,1798199.0
2022-08-30 09:30:00,82.65,82.67,81.81,82.23,2790004.0,74.3923,74.4103,73.6362,74.0143,2790004.0
2022-08-30 09:40:00,82.26,82.28,81.41,81.51,1123981.0,74.0413,74.0593,73.2762,73.3662,1123981.0
2022-08-30 09:50:00,81.52,81.6,81.01,81.56,986238.0,73.3752,73.4472,72.9162,73.4112,986238.0
2022-08-30 10:00:00,81.54,81.8,81.24,81.3,1102189.0,73.3932,73.6272,73.1232,73.1772,1102189.0
2022-08-30 10:10:00,81.29,81.74,81.12,81.67,744313.0,73.1682,73.5732,73.0152,73.5102,744313.0
2022-08-30 10:20:00,81.67,81.83,81.35,81.77,570551.0,73.5102,73.6542,73.2222,73.6002,570551.0
2022-08-30 10:30:00,81.77,81.95,81.3,81.43,546763.0,73.6002,73.7622,73.1772,73.2942,546763.0
2022-08-30 10:40:00,81.42,81.43,80.57,80.71,1013946.0,73.2852,73.2942,72.5201,72.6461,1013946.0
2022-08-30 10:50:00,80.7,81.21,80.57,81.04,746341.0,72.6371,73.0962,72.5201,72.9432,746341.0
2022-08-30 11:00:00,81.03,81.42,80.97,81.25,640157.0,72.9342,73.2852,72.8802,73.1322,640157.0
2022-08-30 11:10:00,81.25,81.42,80.91,81.4,418179.0,73.1322,73.2852,72.8262,73.2672,418179.0
2022-08-30 11:20:00,81.4,81.43,81.01,81.23,593661.0,73.2672,73.2942,72.9162,73.1142,593661.0
2022-08-30 11:30:00,81.23,81.27,80.99,81.14,608015.0,73.1142,73.1502,72.8982,73.0332,608015.0
2022-08-30 11:40:00,81.12,81.15,80.88,80.96,427407.0,73.0152,73.0422,72.7992,72.8712,427407.0
2022-08-30 11:50:00,80.96,81.35,80.8,81.22,308295.0,72.8712,73.2222,72.7271,73.1052,308295.0
2022-08-30 12:00:00,81.22,81.37,81.07,81.2,488673.0,73.1052,73.2402,72.9702,73.0872,488673.0
2022-08-30 12:10:00,81.2,81.2,80.75,80.79,669979.0,73.0872,73.0872,72.6821,72.7181,669979.0
2022-08-30 12:20:00,80.78,80.97,80.65,80.97,527004.0,72.7091,72.8802,72.5921,72.8802,527004.0
2022-08-30 12:30:00,80.97,81.03,80.64,81.03,475789.0,72.8802,72.9342,72.5831,72.9342,475789.0
2022-08-30 12:40:00,81.03,81.03,80.72,80.73,331163.0,72.9342,72.9342,72.6551,72.6641,331163.0
2022-08-30 12:50:00,80.74,81.17,80.71,81.07,443670.0,72.6731,73.0602,72.6461,72.9702,443670.0
2022-08-30 13:00:00,81.08,81.33,80.97,81.18,353070.0,72.9792,73.2042,72.8802,73.0692,353070.0
2022-08-30 13:10:00,81.18,81.26,80.85,80.92,733727.0,73.0692,73.1412,72.7722,72.8352,733727.0
2022-08-30 13:20:00,80.93,81.24,80.9,81.23,316396.0,72.8442,73.1232,72.8172,73.1142,316396.0
2022-08-30 13:30:00,81.23,81.29,80.92,81.02,311210.0,73.1142,73.1682,72.8352,72.9252,311210.0
2022-08-30 13:40:00,81.02,81.41,80.87,81.4,529566.0,72.9252,73.2762,72.7902,73.2672,529566.0
2022-08-30 13:50:00,81.4,81.44,81.19,81.26,331770.0,73.2672,73.3032,73.0782,73.1412,331770.0
2022-08-30 14:00:00,81.26,81.33,81.06,81.11,332708.0,73.1412,73.2042,72.9612,73.0062,332708.0
2022-08-30 14:10:00,81.1,81.45,81.09,81.35,806973.0,72.9972,73.3122,72.9882,73.2222,806973.0
2022-08-30 14:20:00,81.35,81.45,81.09,81.12,398057.0,73.2222,73.3122,72.9882,73.0152,398057.0
2022-08-30 14:30:00,81.13,81.26,80.91,81.09,263398.0,73.0242,73.1412,72.8262,72.9882,263398.0
2022-08-30 14:40:00,81.09,81.16,81.01,81.11,177379.0,72.9882,73.0512,72.9162,73.0062,177379.0
2022-08-30 14:50:00,81.11,81.12,80.86,80.91,329428.0,73.0062,73.0152,72.7812,72.8262,329428.0
2022-08-30 15:00:00,80.9,81.17,80.82,81.17,440781.0,72.8172,73.0602,72.7451,73.0602,440781.0
2022-08-30 15:10:00,81.16,81.29,81.11,81.2,463841.0,73.0512,73.1682,73.0062,73.0872,463841.0
2022-08-30 15:20:00,81.2,81.34,81.1,81.19,290240.0,73.0872,73.2132,72.9972,73.0782,290240.0
2022-08-30 15:30:00,81.21,81.31,81.0,81.25,549589.0,73.0962,73.1862,72.9072,73.1322,549589.0
2022-08-30 15:40:00,81.24,81.49,81.1,81.19,872598.0,73.1232,73.3482,72.9972,73.0782,872598.0
2022-08-30 15:50:00,81.18,81.36,81.08,81.24,2082795.0,73.0692,73.2312,72.9792,73.1232,2082795.0
2022-08-31 09:30:00,79.23,79.74,78.94,79.74,3347980.0,71.314,71.7731,71.053,71.7731,3347980.0
2022-08-31 09:40:00,79.75,80.35,79.49,79.88,2046349.0,71.7821,72.3221,71.548,71.8991,2046349.0
2022-08-31 09:50:00,79.88,80.04,79.65,79.68,781736.0,71.8991,72.0431,71.692,71.719,781736.0
2022-08-31 10:00:00,79.68,80.26,79.37,79.87,1033932.0,71.719,72.2411,71.44,71.8901,1033932.0
2022-08-31 10:10:00,79.89,80.49,79.76,80.49,1036237.0,71.9081,72.4481,71.7911,72.4481,1036237.0
2022-08-31 10:20:00,80.5,80.71,80.27,80.46,652644.0,72.4571,72.6461,72.2501,72.4211,652644.0
2022-08-31 10:30:00,80.46,80.83,80.01,80.29,931341.0,72.4211,72.7541,72.0161,72.2681,931341.0
2022-08-31 10:40:00,80.29,81.21,80.2,81.06,701254.0,72.2681,73.0962,72.1871,72.9612,701254.0
2022-08-31 10:50:00,81.05,81.24,80.8,80.85,546378.0,72.9522,73.1232,72.7271,72.7722,546378.0
2022-08-31 11:00:00,80.87,80.95,80.44,80.69,750023.0,72.7902,72.8622,72.4031,72.6281,750023.0
2022-08-31 11:10:00,80.7,81.23,80.59,81.23,575704.0,72.6371,73.1142,72.5381,73.1142,575704.0
2022-08-31 11:20:00,81.24,81.4,81.04,81.07,589076.0,73.1232,73.2672,72.9432,72.9702,589076.0
2022-08-31 11:30:00,81.06,81.49,81.03,81.41,380627.0,72.9612,73.3482,72.9342,73.2762,380627.0
2022-08-31 11:40:00,81.41,81.56,81.31,81.36,283157.0,73.2762,73.4112,73.1862,73.2312,283157.0
2022-08-31 11:50:00,81.36,81.7,81.29,81.67,196432.0,73.2312,73.5372,73.1682,73.5102,196432.0
2022-08-31 12:00:00,81.67,81.84,81.45,81.5,376707.0,73.5102,73.6632,73.3122,73.3572,376707.0
2022-08-31 12:10:00,81.5,81.79,81.44,81.75,874652.0,73.3572,73.6182,73.3032,73.5822,874652.0
2022-08-31 12:20:00,81.75,81.75,81.38,81.47,417683.0,73.5822,73.5822,73.2492,73.3302,417683.0
2022-08-31 12:30:00,81.47,81.57,81.35,81.42,404013.0,73.3302,73.4202,73.2222,73.2852,404013.0
2022-08-31 12:40:00,81.43,81.43,81.24,81.41,116277.0,73.2942,73.2942,73.1232,73.2762,116277.0
2022-08-31 12:50:00,81.42,81.56,81.35,81.47,308452.0,73.2852,73.4112,73.2222,73.3302,308452.0
2022-08-31 13:00:00,81.47,81.65,81.28,81.5,487109.0,73.3302,73.4922,73.1592,73.3572,487109.0
2022-08-31 13:10:00,81.49,81.77,81.48,81.61,486345.0,73.3482,73.6002,73.3392,73.4562,486345.0
2022-08-31 13:20:00,81.61,81.67,81.43,81.52,291309.0,73.4562,73.5102,73.2942,73.3752,291309.0
2022-08-31 13:30:00,81.53,81.69,81.42,81.46,316730.0,73.3842,73.5282,73.2852,73.3212,316730.0
2022-08-31 13:40:00,81.46,81.46,81.28,81.31,218524.0,73.3212,73.3212,73.1592,73.1862,218524.0
2022-08-31 13:50:00,81.3,81.48,81.23,81.27,371250.0,73.1772,73.3392,73.1142,73.1502,371250.0
2022-08-31 14:00:00,81.26,81.35,81.13,81.29,237582.0,73.1412,73.2222,73.0242,73.1682,237582.0
2022-08-31 14:10:00,81.3,81.35,81.11,81.11,122658.0,73.1772,73.2222,73.0062,73.0062,122658.0
2022-08-31 14:20:00,81.11,81.15,80.87,80.88,288322.0,73.0062,73.0422,72.7902,72.7992,288322.0
2022-08-31 14:30:00,80.89,80.96,80.75,80.76,239558.0,72.8082,72.8712,72.6821,72.6911,239558.0
2022-08-31 14:40:00,80.75,80.79,80.58,80.67,332793.0,72.6821,72.7181,72.5291,72.6101,332793.0
2022-08-31 14:50:00,80.65,80.76,80.57,80.76,349535.0,72.5921,72.6911,72.5201,72.6911,349535.0
2022-08-31 15:00:00,80.75,80.87,80.61,80.79,304080.0,72.6821,72.7902,72.5561,72.7181,304080.0
2022-08-31 15:10:00,80.8,81.02,80.76,80.8,519541.0,72.7271,72.9252,72.6911,72.7271,519541.0
2022-08-31 15:20:00,80.8,80.88,80.68,80.76,900136.0,72.7271,72.7992,72.6191,72.6911,900136.0
2022-08-31 15:30:00,80.75,80.82,80.54,80.67,342495.0,72.6821,72.7451,72.4931,72.6101,342495.0
2022-08-31 15:40:00,80.67,80.95,80.59,80.79,580640.0,72.6101,72.8622,72.5381,72.7181,580640.0
2022-08-31 15:50:00,80.81,80.86,80.47,80.49,1823836.0,72.7361,72.7812,72.4301,72.4481,1823836.0
2022-09-01 09:30:00,79.31,79.61,78.35,78.64,1696267.0,71.386,71.656,70.5219,70.783,1696267.0
2022-09-01 09:40:00,78.64,78.92,78.33,78.41,1170268.0,70.783,71.035,70.5039,70.5759,1170268.0
2022-09-01 09:50:00,78.41,78.45,77.85,78.07,1122047.0,70.5759,70.6119,70.0719,70.2699,1122047.0
2022-09-01 10:00:00,78.05,78.21,77.42,77.63,1167270.0,70.2519,70.3959,69.6848,69.8739,1167270.0
2022-09-01 10:10:00,77.64,78.19,77.6,78.13,763933.0,69.8829,70.3779,69.8469,70.3239,763933.0
2022-09-01 10:20:00,78.13,78.89,78.11,78.81,901875.0,70.3239,71.008,70.3059,70.936,901875.0
2022-09-01 10:30:00,78.81,78.99,78.47,78.67,556388.0,70.936,71.098,70.6299,70.81,556388.0
2022-09-01 10:40:00,78.68,78.84,78.25,78.32,614697.0,70.819,70.963,70.4319,70.4949,614697.0
2022-09-01 10:50:00,78.3,78.52,78.18,78.45,434167.0,70.4769,70.6749,70.3689,70.6119,434167.0
2022-09-01 11:00:00,78.47,79.04,78.37,78.9,545779.0,70.6299,71.143,70.5399,71.017,545779.0
2022-09-01 11:10:00,78.9,79.01,78.74,78.84,611756.0,71.017,71.116,70.873,70.963,611756.0
2022-09-01 11:20:00,78.84,78.84,78.47,78.62,684695.0,70.963,70.963,70.6299,70.765,684695.0
2022-09-01 11:30:00,78.64,78.92,78.54,78.8,883756.0,70.783,71.035,70.6929,70.927,883756.0
2022-09-01 11:40:00,78.8,78.98,78.69,78.9,604851.0,70.927,71.089,70.828,71.017,604851.0
2022-09-01 11:50:00,78.9,78.95,78.69,78.95,373528.0,71.017,71.062,70.828,71.062,373528.0
2022-09-01 12:00:00,78.95,79.11,78.8,79.07,335981.0,71.062,71.206,70.927,71.17,335981.0
2022-09-01 12:10:00,79.07,79.08,78.8,78.89,302669.0,71.17,71.179,70.927,71.008,302669.0
2022-09-01 12:20:00,78.89,78.9,78.66,78.73,250922.0,71.008,71.017,70.801,70.864,250922.0
2022-09-01 12:30:00,78.73,78.76,78.31,78.33,308440.0,70.864,70.891,70.4859,70.5039,308440.0
2022-09-01 12:40:00,78.33,78.39,78.21,78.36,193703.0,70.5039,70.5579,70.3959,70.5309,193703.0
2022-09-01 12:50:00,78.36,78.38,78.1,78.11,281452.0,70.5309,70.5489,70.2969,70.3059,281452.0
2022-09-01 13:00:00,78.11,78.23,77.98,78.12,423975.0,70.3059,70.4139,70.1889,70.3149,423975.0
2022-09-01 13:10:00,78.13,78.36,77.92,78.33,474354.0,70.3239,70.5309,70.1349,70.5039,474354.0
2022-09-01 13:20:00,78.33,78.67,78.32,78.62,434090.0,70.5039,70.81,70.4949,70.765,434090.0
2022-09-01 13:30:00,78.61,78.64,78.41,78.58,297503.0,70.756,70.783,70.5759,70.7289,297503.0
2022-09-01 13:40:00,78.58,78.59,78.36,78.37,411848.0,70.7289,70.738,70.5309,70.5399,411848.0
2022-09-01 13:50:00,78.37,78.54,78.33,78.34,350512.0,70.5399,70.6929,70.5039,70.5129,350512.0
2022-09-01 14:00:00,78.34,78.44,78.19,78.27,464523.0,70.5129,70.6029,70.3779,70.4499,464523.0
2022-09-01 14:10:00,78.27,78.61,78.17,78.57,274828.0,70.4499,70.756,70.3599,70.7199,274828.0
2022-09-01 14:20:00,78.56,78.82,78.56,78.81,337579.0,70.7109,70.945,70.7109,70.936,337579.0
2022-09-01 14:30:00,78.82,78.93,78.75,78.79,395883.0,70.945,71.044,70.882,70.918,395883.0
2022-09-01 14:40:00,78.78,78.92,78.68,78.74,258874.0,70.909,71.035,70.819,70.873,258874.0
2022-09-01 14:50:00,78.75,78.87,78.64,78.64,346585.0,70.882,70.99,70.783,70.783,346585.0
2022-09-01 15:00:00,78.63,78.77,78.54,78.7,590113.0,70.774,70.9,70.6929,70.837,590113.0
2022-09-01 15:10:00,78.7,78.85,78.53,78.54,631640.0,70.837,70.972,70.6839,70.6929,631640.0
2022-09-01 15:20:00,78.54,78.57,78.33,78.38,674726.0,70.6929,70.7199,70.5039,70.5489,674726.0
2022-09-01 15:30:00,78.37,78.37,78.13,78.19,1228017.0,70.5399,70.5399,70.3239,70.3779,1228017.0
2022-09-01 15:40:00,78.19,78.25,78.04,78.12,1148567.0,70.3779,70.4319,70.2429,70.3149,1148567.0
2022-09-01 15:50:00,78.12,78.6,78.11,78.57,2439940.0,70.3149,70.747,70.3059,70.7199,2439940.0
2022-09-02 09:30:00,80.46,80.7,79.65,80.06,1861403.0,72.4211,72.6371,71.692,72.0611,1861403.0
2022-09-02 09:40:00,80.06,80.52,79.82,79.96,1300469.0,72.0611,72.4751,71.8451,71.9711,1300469.0
2022-09-02 09:50:00,79.96,80.23,79.89,79.9,763772.0,71.9711,72.2141,71.9081,71.9171,763772.0
2022-09-02 10:00:00,79.9,80.26,79.53,80.08,1046332.0,71.9171,72.2411,71.584,72.0791,1046332.0
2022-09-02 10:10:00,80.09,80.6,80.08,80.53,680057.0,72.0881,72.5471,72.0791,72.4841,680057.0
2022-09-02 10:20:00,80.53,80.89,80.44,80.74,603607.0,72.4841,72.8082,72.4031,72.6731,603607.0
2022-09-02 10:30:00,80.74,80.93,80.64,80.72,898723.0,72.6731,72.8442,72.5831,72.6551,898723.0
2022-09-02 10:40:00,80.72,80.87,80.55,80.82,431983.0,72.6551,72.7902,72.5021,72.7451,431983.0
2022-09-02 10:50:00,80.81,80.89,80.59,80.62,657221.0,72.7361,72.8082,72.5381,72.5651,657221.0
2022-09-02 11:00:00,80.62,80.72,80.33,80.35,864132.0,72.5651,72.6551,72.3041,72.3221,864132.0
2022-09-02 11:10:00,80.35,80.59,80.29,80.53,432823.0,72.3221,72.5381,72.2681,72.4841,432823.0
2022-09-02 11:20:00,80.52,80.69,80.48,80.58,414073.0,72.4751,72.6281,72.4391,72.5291,414073.0
2022-09-02 11:30:00,80.59,80.82,80.51,80.75,525366.0,72.5381,72.7451,72.4661,72.6821,525366.0
2022-09-02 11:40:00,80.76,80.77,80.49,80.61,418570.0,72.6911,72.7001,72.4481,72.5561,418570.0
2022-09-02 11:50:00,80.62,80.81,80.57,80.79,356690.0,72.5651,72.7361,72.5201,72.7181,356690.0
2022-09-02 12:00:00,80.79,81.02,80.78,80.92,428826.0,72.7181,72.9252,72.7091,72.8352,428826.0
2022-09-02 12:10:00,80.92,80.92,80.7,80.83,288736.0,72.8352,72.8352,72.6371,72.7541,288736.0
2022-09-02 12:20:00,80.82,80.85,80.5,80.7,354278.0,72.7451,72.7722,72.4571,72.6371,354278.0
2022-09-02 12:30:00,80.7,80.7,80.43,80.59,417967.0,72.6371,72.6371,72.3941,72.5381,417967.0
2022-09-02 12:40:00,80.59,80.64,80.45,80.61,455391.0,72.5381,72.5831,72.4121,72.5561,455391.0
2022-09-02 12:50:00,80.6,80.61,80.33,80.35,389353.0,72.5471,72.5561,72.3041,72.3221,389353.0
2022-09-02 13:00:00,80.35,80.35,79.99,80.07,466161.0,72.3221,72.3221,71.9981,72.0701,466161.0
2022-09-02 13:10:00,80.06,80.39,80.0,80.34,334875.0,72.0611,72.3581,72.0071,72.3131,334875.0
2022-09-02 13:20:00,80.33,80.33,79.83,79.93,470250.0,72.3041,72.3041,71.8541,71.9441,470250.0
2022-09-02 13:30:00,79.92,79.96,79.69,79.84,395111.0,71.9351,71.9711,71.728,71.8631,395111.0
2022-09-02 13:40:00,79.84,80.01,79.7,79.7,358249.0,71.8631,72.0161,71.737,71.737,358249.0
2022-09-02 13:50:00,79.7,79.79,79.56,79.7,359543.0,71.737,71.8181,71.611,71.737,359543.0
2022-09-02 14:00:00,79.71,80.05,79.69,80.0,316534.0,71.746,72.0521,71.728,72.0071,316534.0
2022-09-02 14:10:00,80.0,80.05,79.89,79.98,257411.0,72.0071,72.0521,71.9081,71.9891,257411.0
2022-09-02 14:20:00,79.98,80.12,79.91,79.93,306321.0,71.9891,72.1151,71.9261,71.9441,306321.0
2022-09-02 14:30:00,79.92,80.02,79.84,79.96,254439.0,71.9351,72.0251,71.8631,71.9711,254439.0
2022-09-02 14:40:00,79.97,80.22,79.9,80.11,440011.0,71.9801,72.2051,71.9171,72.1061,440011.0
2022-09-02 14:50:00,80.11,80.15,79.96,80.01,284587.0,72.1061,72.1421,71.9711,72.0161,284587.0
2022-09-02 15:00:00,80.02,80.34,79.99,80.32,302185.0,72.0251,72.3131,71.9981,72.2951,302185.0
2022-09-02 15:10:00,80.33,80.41,80.23,80.31,399392.0,72.3041,72.3761,72.2141,72.2861,399392.0
2022-09-02 15:20:00,80.3,80.41,80.09,80.23,541483.0,72.2771,72.3761,72.0881,72.2141,541483.0
2022-09-02 15:30:00,80.24,80.27,79.9,79.91,638356.0,72.2231,72.2501,71.9171,71.9261,638356.0
2022-09-02 15:40:00,79.91,79.93,79.68,79.74,856532.0,71.9261,71.9441,71.719,71.7731,856532.0
2022-09-02 15:50:00,79.75,80.16,79.73,80.06,2619852.0,71.7821,72.1511,71.7641,72.0611,2619852.0
2022-09-06 09:30:00,80.71,80.98,80.41,80.6,1684342.0,72.6461,72.8892,72.3761,72.5471,1684342.0
2022-09-06 09:40:00,80.59,80.59,80.02,80.1,835066.0,72.5381,72.5381,72.0251,72.0971,835066.0
2022-09-06 09:50:00,80.1,80.14,79.58,79.92,717498.0,72.0971,72.1331,71.629,71.9351,717498.0
2022-09-06 10:00:00,79.91,80.02,79.26,79.31,1017643.0,71.9261,72.0251,71.341,71.386,1017643.0
2022-09-06 10:10:00,79.31,79.33,78.89,79.13,1066340.0,71.386,71.404,71.008,71.224,1066340.0
2022-09-06 10:20:00,79.13,79.38,78.99,79.14,661473.0,71.224,71.449,71.098,71.233,661473.0
2022-09-06 10:30:00,79.14,79.33,78.9,79.3,870111.0,71.233,71.404,71.017,71.377,870111.0
2022-09-06 10:40:00,79.32,79.48,79.06,79.24,668520.0,71.395,71.539,71.161,71.323,668520.0
2022-09-06 10:50:00,79.25,79.65,79.24,79.41,560838.0,71.332,71.692,71.323,71.476,560838.0
2022-09-06 11:00:00,79.41,79.52,79.18,79.39,500846.0,71.476,71.575,71.269,71.458,500846.0
2022-09-06 11:10:00,79.39,79.48,79.2,79.27,429545.0,71.458,71.539,71.287,71.35,429545.0
2022-09-06 11:20:00,79.28,79.34,78.92,79.31,522655.0,71.359,71.413,71.035,71.386,522655.0
2022-09-06 11:30:00,79.29,79.69,79.27,79.46,432097.0,71.368,71.728,71.35,71.521,432097.0
2022-09-06 11:40:00,79.46,79.86,79.46,79.86,333097.0,71.521,71.8811,71.521,71.8811,333097.0
2022-09-06 11:50:00,79.85,80.09,79.84,79.97,372725.0,71.8721,72.0881,71.8631,71.9801,372725.0
2022-09-06 12:00:00,79.97,80.03,79.59,79.61,296468.0,71.9801,72.0341,71.638,71.656,296468.0
2022-09-06 12:10:00,79.6,79.66,79.44,79.59,270296.0,71.647,71.701,71.503,71.638,270296.0
2022-09-06 12:20:00,79.59,79.65,79.45,79.55,201717.0,71.638,71.692,71.512,71.602,201717.0
2022-09-06 12:30:00,79.54,79.66,79.36,79.56,248970.0,71.593,71.701,71.431,71.611,248970.0
2022-09-06 12:40:00,79.56,79.82,79.55,79.76,318909.0,71.611,71.8451,71.602,71.7911,318909.0
2022-09-06 12:50:00,79.76,79.77,79.59,79.66,135881.0,71.7911,71.8001,71.638,71.701,135881.0
2022-09-06 13:00:00,79.65,79.65,79.43,79.43,275699.0,71.692,71.692,71.494,71.494,275699.0
2022-09-06 13:10:00,79.43,79.49,79.24,79.4,248790.0,71.494,71.548,71.323,71.467,248790.0
2022-09-06 13:20:00,79.4,79.47,79.21,79.32,186039.0,71.467,71.53,71.296,71.395,186039.0
2022-09-06 13:30:00,79.31,79.39,79.19,79.24,190557.0,71.386,71.458,71.278,71.323,190557.0
2022-09-06 13:40:00,79.24,79.28,78.98,79.05,227706.0,71.323,71.359,71.089,71.152,227706.0
2022-09-06 13:50:00,79.05,79.16,78.98,79.13,247973.0,71.152,71.251,71.089,71.224,247973.0
2022-09-06 14:00:00,79.13,79.34,79.1,79.32,257813.0,71.224,71.413,71.197,71.395,257813.0
2022-09-06 14:10:00,79.33,79.59,79.32,79.5,444551.0,71.404,71.638,71.395,71.557,444551.0
2022-09-06 14:20:00,79.5,79.61,79.45,79.57,347801.0,71.557,71.656,71.512,71.62,347801.0
2022-09-06 14:30:00,79.57,79.61,79.4,79.55,218403.0,71.62,71.656,71.467,71.602,218403.0
2022-09-06 14:40:00,79.54,79.55,79.39,79.47,169975.0,71.593,71.602,71.458,71.53,169975.0
2022-09-06 14:50:00,79.46,79.46,79.21,79.27,176298.0,71.521,71.521,71.296,71.35,176298.0
2022-09-06 15:00:00,79.27,79.5,79.19,79.48,384331.0,71.35,71.557,71.278,71.539,384331.0
2022-09-06 15:10:00,79.48,79.48,79.18,79.19,340539.0,71.539,71.539,71.269,71.278,340539.0
2022-09-06 15:20:00,79.18,79.38,79.09,79.3,745431.0,71.269,71.449,71.188,71.377,745431.0
2022-09-06 15:30:00,79.3,79.36,79.09,79.14,544101.0,71.377,71.431,71.188,71.233,544101.0
2022-09-06 15:40:00,79.14,79.53,79.14,79.39,663709.0,71.233,71.584,71.233,71.458,663709.0
2022-09-06 15:50:00,79.39,79.39,78.96,79.22,1379886.0,71.458,71.458,71.071,71.305,1379886.0
2022-09-07 09:30:00,77.49,77.82,76.78,77.44,2780052.0,69.7479,70.0449,69.1088,69.7028,2780052.0
2022-09-07 09:40:00,77.44,77.75,77.07,77.38,1251978.0,69.7028,69.9819,69.3698,69.6488,1251978.0
2022-09-07 09:50:00,77.39,77.67,77.06,77.61,1188722.0,69.6578,69.9099,69.3608,69.8559,1188722.0
2022-09-07 10:00:00,77.61,77.93,77.32,77.52,913959.0,69.8559,70.1439,69.5948,69.7749,913959.0
2022-09-07 10:10:00,77.53,77.67,77.31,77.43,946249.0,69.7839,69.9099,69.5858,69.6938,946249.0
2022-09-07 10:20:00,77.42,77.94,77.4,77.92,941829.0,69.6848,70.1529,69.6668,70.1349,941829.0
2022-09-07 10:30:00,77.92,78.34,77.92,78.15,929340.0,70.1349,70.5129,70.1349,70.3419,929340.0
2022-09-07 10:40:00,78.14,78.56,78.12,78.17,565595.0,70.3329,70.7109,70.3149,70.3599,565595.0
2022-09-07 10:50:00,78.17,78.42,78.14,78.18,332332.0,70.3599,70.5849,70.3329,70.3689,332332.0
2022-09-07 11:00:00,78.17,78.35,78.09,78.21,423932.0,70.3599,70.5219,70.2879,70.3959,423932.0
2022-09-07 11:10:00,78.21,78.42,78.14,78.19,343546.0,70.3959,70.5849,70.3329,70.3779,343546.0
2022-09-07 11:20:00,78.19,78.36,78.11,78.15,923788.0,70.3779,70.5309,70.3059,70.3419,923788.0
2022-09-07 11:30:00,78.15,78.16,77.85,78.06,1235477.0,70.3419,70.3509,70.0719,70.2609,1235477.0
2022-09-07 11:40:00,78.06,78.25,78.03,78.15,295865.0,70.2609,70.4319,70.2339,70.3419,295865.0
2022-09-07 11:50:00,78.16,78.16,77.93,78.01,296717.0,70.3509,70.3509,70.1439,70.2159,296717.0
2022-09-07 12:00:00,78.02,78.2,77.97,78.1,312276.0,70.2249,70.3869,70.1799,70.2969,312276.0
2022-09-07 12:10:00,78.1,78.12,77.67,77.7,384285.0,70.2969,70.3149,69.9099,69.9369,384285.0
2022-09-07 12:20:00,77.7,77.7,77.48,77.66,690147.0,69.9369,69.9369,69.7389,69.9009,690147.0
2022-09-07 12:30:00,77.65,77.68,77.51,77.67,333247.0,69.8919,69.9189,69.7659,69.9099,333247.0
2022-09-07 12:40:00,77.67,77.81,77.62,77.67,405336.0,69.9099,70.0359,69.8649,69.9099,405336.0
2022-09-07 12:50:00,77.67,77.76,77.62,77.75,240395.0,69.9099,69.9909,69.8649,69.9819,240395.0
2022-09-07 13:00:00,77.74,77.99,77.72,77.99,357102.0,69.9729,70.1979,69.9549,70.1979,357102.0
2022-09-07 13:10:00,77.98,78.14,77.96,78.12,569278.0,70.1889,70.3329,70.1709,70.3149,569278.0
2022-09-07 13:20:00,78.13,78.16,77.94,77.97,388848.0,70.3239,70.3509,70.1529,70.1799,388848.0
2022-09-07 13:30:00,77.96,78.11,77.9,78.06,274305.0,70.1709,70.3059,70.1169,70.2609,274305.0
2022-09-07 13:40:00,78.06,78.24,78.03,78.22,431398.0,70.2609,70.4229,70.2339,70.4049,431398.0
2022-09-07 13:50:00,78.23,78.43,78.19,78.36,412733.0,70.4139,70.5939,70.3779,70.5309,412733.0
2022-09-07 14:00:00,78.36,78.47,78.25,78.41,518102.0,70.5309,70.6299,70.4319,70.5759,518102.0
2022-09-07 14:10:00,78.41,78.51,78.28,78.29,537753.0,70.5759,70.6659,70.4589,70.4679,537753.0
2022-09-07 14:20:00,78.3,78.32,78.17,78.3,470863.0,70.4769,70.4949,70.3599,70.4769,470863.0
2022-09-07 14:30:00,78.31,78.33,78.06,78.07,610130.0,70.4859,70.5039,70.2609,70.2699,610130.0
2022-09-07 14:40:00,78.07,78.16,78.02,78.08,456730.0,70.2699,70.3509,70.2249,70.2789,456730.0
2022-09-07 14:50:00,78.08,78.2,78.06,78.12,366706.0,70.2789,70.3869,70.2609,70.3149,366706.0
2022-09-07 15:00:00,78.13,78.24,78.01,78.22,384800.0,70.3239,70.4229,70.2159,70.4049,384800.0
2022-09-07 15:10:00,78.23,78.39,78.19,78.29,441593.0,70.4139,70.5579,70.3779,70.4679,441593.0
2022-09-07 15:20:00,78.28,78.61,78.27,78.56,310246.0,70.4589,70.756,70.4499,70.7109,310246.0
2022-09-07 15:30:00,78.58,78.58,78.19,78.25,506632.0,70.7289,70.7289,70.3779,70.4319,506632.0
2022-09-07 15:40:00,78.26,78.64,78.23,78.61,702300.0,70.4409,70.783,70.4139,70.756,702300.0
2022-09-07 15:50:00,78.62,78.63,78.19,78.32,1781189.0,70.765,70.774,70.3779,70.4949,1781189.0
2022-09-08 09:30:00,78.65,78.78,78.23,78.4,1560159.0,70.792,70.909,70.4139,70.5669,1560159.0
2022-09-08 09:40:00,78.4,78.56,78.19,78.42,1185636.0,70.5669,70.7109,70.3779,70.5849,1185636.0
2022-09-08 09:50:00,78.43,78.79,78.17,78.7,709232.0,70.5939,70.918,70.3599,70.837,709232.0
2022-09-08 10:00:00,78.69,78.7,78.31,78.41,598560.0,70.828,70.837,70.4859,70.5759,598560.0
2022-09-08 10:10:00,78.4,78.46,78.06,78.36,715694.0,70.5669,70.6209,70.2609,70.5309,715694.0
2022-09-08 10:20:00,78.38,78.48,77.99,78.16,630610.0,70.5489,70.6389,70.1979,70.3509,630610.0
2022-09-08 10:30:00,78.16,78.33,78.06,78.13,524510.0,70.3509,70.5039,70.2609,70.3239,524510.0
2022-09-08 10:40:00,78.14,78.31,78.04,78.07,611797.0,70.3329,70.4859,70.2429,70.2699,611797.0
2022-09-08 10:50:00,78.07,78.37,78.01,78.23,562439.0,70.2699,70.5399,70.2159,70.4139,562439.0
2022-09-08 11:00:00,78.23,78.46,77.87,78.37,1110546.0,70.4139,70.6209,70.0899,70.5399,1110546.0
2022-09-08 11:10:00,78.37,78.44,78.21,78.37,384068.0,70.5399,70.6029,70.3959,70.5399,384068.0
2022-09-08 11:20:00,78.36,78.41,78.26,78.35,457718.0,70.5309,70.5759,70.4409,70.5219,457718.0
2022-09-08 11:30:00,78.35,78.61,78.28,78.46,388931.0,70.5219,70.756,70.4589,70.6209,388931.0
2022-09-08 11:40:00,78.45,78.49,78.31,78.35,336969.0,70.6119,70.6479,70.4859,70.5219,336969.0
2022-09-08 11:50:00,78.34,78.51,78.3,78.44,376440.0,70.5129,70.6659,70.4769,70.6029,376440.0
2022-09-08 12:00:00,78.44,78.48,77.95,77.98,598229.0,70.6029,70.6389,70.1619,70.1889,598229.0
2022-09-08 12:10:00,77.98,78.0,77.69,77.96,648251.0,70.1889,70.2069,69.9279,70.1709,648251.0
2022-09-08 12:20:00,77.95,78.09,77.76,78.03,504375.0,70.1619,70.2879,69.9909,70.2339,504375.0
2022-09-08 12:30:00,78.03,78.24,77.99,78.19,299460.0,70.2339,70.4229,70.1979,70.3779,299460.0
2022-09-08 12:40:00,78.19,78.6,78.15,78.59,412083.0,70.3779,70.747,70.3419,70.738,412083.0
2022-09-08 12:50:00,78.58,78.75,78.56,78.6,367265.0,70.7289,70.882,70.7109,70.747,367265.0
2022-09-08 13:00:00,78.61,78.8,78.61,78.79,442584.0,70.756,70.927,70.756,70.918,442584.0
2022-09-08 13:10:00,78.79,79.03,78.77,78.93,1212252.0,70.918,71.134,70.9,71.044,1212252.0
2022-09-08 13:20:00,78.92,78.93,78.69,78.7,437898.0,71.035,71.044,70.828,70.837,437898.0
2022-09-08 13:30:00,78.7,78.78,78.6,78.67,468622.0,70.837,70.909,70.747,70.81,468622.0
2022-09-08 13:40:00,78.68,78.7,78.6,78.7,324887.0,70.819,70.837,70.747,70.837,324887.0
2022-09-08 13:50:00,78.71,78.81,78.56,78.73,384012.0,70.846,70.936,70.7109,70.864,384012.0
2022-09-08 14:00:00,78.73,79.03,78.73,78.84,442594.0,70.864,71.134,70.864,70.963,442594.0
2022-09-08 14:10:00,78.85,79.02,78.8,78.93,433104.0,70.972,71.125,70.927,71.044,433104.0
2022-09-08 14:20:00,78.92,79.01,78.83,78.92,386853.0,71.035,71.116,70.954,71.035,386853.0
2022-09-08 14:30:00,78.91,78.96,78.74,78.75,360156.0,71.026,71.071,70.873,70.882,360156.0
2022-09-08 14:40:00,78.75,78.79,78.42,78.47,823944.0,70.882,70.918,70.5849,70.6299,823944.0
2022-09-08 14:50:00,78.47,78.57,78.37,78.45,593462.0,70.6299,70.7199,70.5399,70.6119,593462.0
2022-09-08 15:00:00,78.45,78.53,78.32,78.33,589588.0,70.6119,70.6839,70.4949,70.5039,589588.0
2022-09-08 15:10:00,78.34,78.5,78.25,78.48,384700.0,70.5129,70.6569,70.4319,70.6389,384700.0
2022-09-08 15:20:00,78.48,78.59,78.47,78.55,301499.0,70.6389,70.738,70.6299,70.7019,301499.0
2022-09-08 15:30:00,78.55,78.62,78.43,78.55,418228.0,70.7019,70.765,70.5939,70.7019,418228.0
2022-09-08 15:40:00,78.55,78.56,78.37,78.42,568740.0,70.7019,70.7109,70.5399,70.5849,568740.0
2022-09-08 15:50:00,78.41,78.69,78.37,78.66,1411441.0,70.5759,70.828,70.5399,70.801,1411441.0
2022-09-09 09:30:00,80.05,80.24,79.72,80.05,1338674.0,72.0521,72.2231,71.7551,72.0521,1338674.0
2022-09-09 09:40:00,80.06,80.17,79.67,79.73,870826.0,72.0611,72.1601,71.71,71.7641,870826.0
2022-09-09 09:50:00,79.74,79.98,79.67,79.86,594689.0,71.7731,71.9891,71.71,71.8811,594689.0
2022-09-09 10:00:00,79.85,80.23,79.77,80.11,714094.0,71.8721,72.2141,71.8001,72.1061,714094.0
2022-09-09 10:10:00,80.11,80.13,79.66,79.67,339681.0,72.1061,72.1241,71.701,71.71,339681.0
2022-09-09 10:20:00,79.67,79.84,79.64,79.79,264209.0,71.71,71.8631,71.683,71.8181,264209.0
2022-09-09 10:30:00,79.78,79.93,79.46,79.47,283891.0,71.8091,71.9441,71.521,71.53,283891.0
2022-09-09 10:40:00,79.47,79.87,79.45,79.81,303555.0,71.53,71.8901,71.512,71.8361,303555.0
2022-09-09 10:50:00,79.83,79.96,79.69,79.77,286246.0,71.8541,71.9711,71.728,71.8001,286246.0
2022-09-09 11:00:00,79.77,79.89,79.65,79.79,647009.0,71.8001,71.9081,71.692,71.8181,647009.0
2022-09-09 11:10:00,79.79,80.01,79.76,79.95,430124.0,71.8181,72.0161,71.7911,71.9621,430124.0
2022-09-09 11:20:00,79.95,79.97,79.77,79.78,787091.0,71.9621,71.9801,71.8001,71.8091,787091.0
2022-09-09 11:30:00,79.78,79.9,79.7,79.9,330063.0,71.8091,71.9171,71.737,71.9171,330063.0
2022-09-09 11:40:00,79.89,80.12,79.88,80.02,440078.0,71.9081,72.1151,71.8991,72.0251,440078.0
2022-09-09 11:50:00,80.01,80.03,79.92,80.0,232051.0,72.0161,72.0341,71.9351,72.0071,232051.0
2022-09-09 12:00:00,80.0,80.07,79.86,79.97,269682.0,72.0071,72.0701,71.8811,71.9801,269682.0
2022-09-09 12:10:00,79.96,80.02,79.83,79.89,214331.0,71.9711,72.0251,71.8541,71.9081,214331.0
2022-09-09 12:20:00,79.89,80.11,79.88,80.03,203512.0,71.9081,72.1061,71.8991,72.0341,203512.0
2022-09-09 12:30:00,80.04,80.34,80.0,80.31,318890.0,72.0431,72.3131,72.0071,72.2861,318890.0
2022-09-09 12:40:00,80.32,80.43,80.27,80.42,243849.0,72.2951,72.3941,72.2501,72.3851,243849.0
2022-09-09 12:50:00,80.43,80.53,80.41,80.43,395609.0,72.3941,72.4841,72.3761,72.3941,395609.0
2022-09-09 13:00:00,80.44,80.44,80.25,80.29,404223.0,72.4031,72.4031,72.2321,72.2681,404223.0
2022-09-09 13:10:00,80.28,80.28,80.13,80.2,234994.0,72.2591,72.2591,72.1241,72.1871,234994.0
2022-09-09 13:20:00,80.2,80.3,80.16,80.28,216820.0,72.1871,72.2771,72.1511,72.2591,216820.0
2022-09-09 13:30:00,80.29,80.34,80.25,80.33,173719.0,72.2681,72.3131,72.2321,72.3041,173719.0
2022-09-09 13:40:00,80.33,80.41,80.24,80.28,308191.0,72.3041,72.3761,72.2231,72.2591,308191.0
2022-09-09 13:50:00,80.29,80.46,80.27,80.45,141965.0,72.2681,72.4211,72.2501,72.4121,141965.0
2022-09-09 14:00:00,80.45,80.49,80.35,80.47,268133.0,72.4121,72.4481,72.3221,72.4301,268133.0
2022-09-09 14:10:00,80.47,80.52,80.4,80.43,359384.0,72.4301,72.4751,72.3671,72.3941,359384.0
2022-09-09 14:20:00,80.43,80.53,80.39,80.43,296993.0,72.3941,72.4841,72.3581,72.3941,296993.0
2022-09-09 14:30:00,80.44,80.49,80.33,80.47,201943.0,72.4031,72.4481,72.3041,72.4301,201943.0
2022-09-09 14:40:00,80.46,80.51,80.41,80.44,263216.0,72.4211,72.4661,72.3761,72.4031,263216.0
2022-09-09 14:50:00,80.44,80.56,80.36,80.55,160428.0,72.4031,72.5111,72.3311,72.5021,160428.0
2022-09-09 15:00:00,80.54,80.72,80.51,80.7,178988.0,72.4931,72.6551,72.4661,72.6371,178988.0
2022-09-09 15:10:00,80.7,80.87,80.69,80.83,376268.0,72.6371,72.7902,72.6281,72.7541,376268.0
2022-09-09 15:20:00,80.83,80.99,80.82,80.91,375240.0,72.7541,72.8982,72.7451,72.8262,375240.0
2022-09-09 15:30:00,80.91,80.93,80.77,80.79,501522.0,72.8262,72.8442,72.7001,72.7181,501522.0
2022-09-09 15:40:00,80.79,80.94,80.63,80.64,672240.0,72.7181,72.8532,72.5741,72.5831,672240.0
2022-09-09 15:50:00,80.63,80.67,80.51,80.57,1467644.0,72.5741,72.6101,72.4661,72.5201,1467644.0
2022-09-12 09:30:00,81.78,81.84,81.23,81.26,1234345.0,73.6092,73.6632,73.1142,73.1412,1234345.0
2022-09-12 09:40:00,81.26,81.72,81.08,81.71,788143.0,73.1412,73.5552,72.9792,73.5462,788143.0
2022-09-12 09:50:00,81.71,82.49,81.71,82.39,844335.0,73.5462,74.2483,73.5462,74.1583,844335.0
2022-09-12 10:00:00,82.39,82.57,82.25,82.38,567261.0,74.1583,74.3203,74.0323,74.1493,567261.0
2022-09-12 10:10:00,82.39,82.89,82.37,82.82,1054701.0,74.1583,74.6083,74.1403,74.5453,1054701.0
2022-09-12 10:20:00,82.82,82.93,82.6,82.84,528544.0,74.5453,74.6443,74.3473,74.5633,528544.0
2022-09-12 10:30:00,82.85,82.97,82.61,82.66,747645.0,74.5723,74.6803,74.3563,74.4013,747645.0
2022-09-12 10:40:00,82.66,82.69,82.4,82.59,396216.0,74.4013,74.4283,74.1673,74.3383,396216.0
2022-09-12 10:50:00,82.6,82.72,82.38,82.52,486583.0,74.3473,74.4553,74.1493,74.2753,486583.0
2022-09-12 11:00:00,82.53,82.57,82.3,82.33,536456.0,74.2843,74.3203,74.0773,74.1043,536456.0
2022-09-12 11:10:00,82.31,82.37,81.97,82.17,565267.0,74.0863,74.1403,73.7802,73.9603,565267.0
2022-09-12 11:20:00,82.17,82.33,82.06,82.31,644461.0,73.9603,74.1043,73.8613,74.0863,644461.0
2022-09-12 11:30:00,82.31,82.47,82.27,82.33,307531.0,74.0863,74.2303,74.0503,74.1043,307531.0
2022-09-12 11:40:00,82.33,82.34,82.08,82.24,313472.0,74.1043,74.1133,73.8793,74.0233,313472.0
2022-09-12 11:50:00,82.25,82.41,82.08,82.23,387944.0,74.0323,74.1763,73.8793,74.0143,387944.0
2022-09-12 12:00:00,82.23,82.34,82.13,82.16,378102.0,74.0143,74.1133,73.9243,73.9513,378102.0
2022-09-12 12:10:00,82.14,82.35,82.04,82.07,378464.0,73.9333,74.1223,73.8433,73.8703,378464.0
2022-09-12 12:20:00,82.06,82.13,81.84,81.9,272606.0,73.8613,73.9243,73.6632,73.7172,272606.0
2022-09-12 12:30:00,81.9,82.07,81.85,82.06,236535.0,73.7172,73.8703,73.6722,73.8613,236535.0
2022-09-12 12:40:00,82.06,82.11,81.91,81.91,284146.0,73.8613,73.9063,73.7262,73.7262,284146.0
2022-09-12 12:50:00,81.91,82.02,81.88,81.99,155088.0,73.7262,73.8253,73.6992,73.7983,155088.0
2022-09-12 13:00:00,81.98,82.16,81.87,82.15,344365.0,73.7893,73.9513,73.6902,73.9423,344365.0
2022-09-12 13:10:00,82.15,82.23,82.02,82.04,159331.0,73.9423,74.0143,73.8253,73.8433,159331.0
2022-09-12 13:20:00,82.03,82.1,81.94,82.09,234204.0,73.8343,73.8973,73.7532,73.8883,234204.0
2022-09-12 13:30:00,82.09,82.18,81.99,82.09,155610.0,73.8883,73.9693,73.7983,73.8883,155610.0
2022-09-12 13:40:00,82.1,82.14,81.73,81.8,175817.0,73.8973,73.9333,73.5642,73.6272,175817.0
2022-09-12 13:50:00,81.8,81.96,81.77,81.95,143374.0,73.6272,73.7712,73.6002,73.7622,143374.0
2022-09-12 14:00:00,81.95,81.98,81.77,81.83,213459.0,73.7622,73.7893,73.6002,73.6542,213459.0
2022-09-12 14:10:00,81.81,82.03,81.81,81.87,160914.0,73.6362,73.8343,73.6362,73.6902,160914.0
2022-09-12 14:20:00,81.87,82.12,81.81,81.9,291184.0,73.6902,73.9153,73.6362,73.7172,291184.0
2022-09-12 14:30:00,81.9,81.92,81.72,81.85,289048.0,73.7172,73.7352,73.5552,73.6722,289048.0
2022-09-12 14:40:00,81.85,81.85,81.69,81.79,199764.0,73.6722,73.6722,73.5282,73.6182,199764.0
2022-09-12 14:50:00,81.78,81.95,81.73,81.94,210403.0,73.6092,73.7622,73.5642,73.7532,210403.0
2022-09-12 15:00:00,81.95,82.08,81.93,82.04,268671.0,73.7622,73.8793,73.7442,73.8433,268671.0
2022-09-12 15:10:00,82.03,82.03,81.86,81.89,397239.0,73.8343,73.8343,73.6812,73.7082,397239.0
2022-09-12 15:20:00,81.89,82.0,81.81,81.91,271452.0,73.7082,73.8073,73.6362,73.7262,271452.0
2022-09-12 15:30:00,81.91,82.01,81.88,82.0,538095.0,73.7262,73.8163,73.6992,73.8073,538095.0
2022-09-12 15:40:00,82.0,82.07,81.91,81.96,857100.0,73.8073,73.8703,73.7262,73.7712,857100.0
2022-09-12 15:50:00,81.96,82.1,81.9,82.07,1410076.0,73.7712,73.8973,73.7172,73.8703,1410076.0
2022-09-13 09:30:00,80.8,82.02,80.8,81.77,1626942.0,72.7271,73.8253,72.7271,73.6002,1626942.0
2022-09-13 09:40:00,81.78,81.91,81.58,81.6,817908.0,73.6092,73.7262,73.4292,73.4472,817908.0
2022-09-13 09:50:00,81.59,82.18,81.54,81.82,722977.0,73.4382,73.9693,73.3932,73.6452,722977.0
2022-09-13 10:00:00,81.81,81.82,81.43,81.69,746753.0,73.6362,73.6452,73.2942,73.5282,746753.0
2022-09-13 10:10:00,81.68,81.81,81.46,81.8,555459.0,73.5192,73.6362,73.3212,73.6272,555459.0
2022-09-13 10:20:00,81.8,81.83,81.5,81.69,452311.0,73.6272,73.6542,73.3572,73.5282,452311.0
2022-09-13 10:30:00,81.68,81.68,81.1,81.13,638284.0,73.5192,73.5192,72.9972,73.0242,638284.0
2022-09-13 10:40:00,81.11,81.16,80.69,80.76,941474.0,73.0062,73.0512,72.6281,72.6911,941474.0
2022-09-13 10:50:00,80.76,81.08,80.68,80.94,549268.0,72.6911,72.9792,72.6191,72.8532,549268.0
2022-09-13 11:00:00,80.94,81.14,80.9,80.96,452720.0,72.8532,73.0332,72.8172,72.8712,452720.0
2022-09-13 11:10:00,80.95,81.12,80.71,80.98,363635.0,72.8622,73.0152,72.6461,72.8892,363635.0
2022-09-13 11:20:00,80.97,81.18,80.9,80.94,419420.0,72.8802,73.0692,72.8172,72.8532,419420.0
2022-09-13 11:30:00,80.94,81.01,80.74,80.75,253793.0,72.8532,72.9162,72.6731,72.6821,253793.0
2022-09-13 11:40:00,80.74,80.79,80.59,80.68,303965.0,72.6731,72.7181,72.5381,72.6191,303965.0
2022-09-13 11:50:00,80.68,80.71,80.56,80.61,212636.0,72.6191,72.6461,72.5111,72.5561,212636.0
2022-09-13 12:00:00,80.61,80.83,80.6,80.74,304759.0,72.5561,72.7541,72.5471,72.6731,304759.0
2022-09-13 12:10:00,80.73,80.94,80.66,80.82,224488.0,72.6641,72.8532,72.6011,72.7451,224488.0
2022-09-13 12:20:00,80.83,80.84,80.55,80.58,262263.0,72.7541,72.7631,72.5021,72.5291,262263.0
2022-09-13 12:30:00,80.58,80.67,80.39,80.6,305286.0,72.5291,72.6101,72.3581,72.5471,305286.0
2022-09-13 12:40:00,80.59,80.72,80.56,80.69,375538.0,72.5381,72.6551,72.5111,72.6281,375538.0
2022-09-13 12:50:00,80.69,80.82,80.62,80.74,272032.0,72.6281,72.7451,72.5651,72.6731,272032.0
2022-09-13 13:00:00,80.74,80.92,80.69,80.71,281961.0,72.6731,72.8352,72.6281,72.6461,281961.0
2022-09-13 13:10:00,80.71,80.83,80.43,80.45,470601.0,72.6461,72.7541,72.3941,72.4121,470601.0
2022-09-13 13:20:00,80.44,80.88,80.28,80.86,1124231.0,72.4031,72.7992,72.2591,72.7812,1124231.0
2022-09-13 13:30:00,80.86,81.25,80.86,81.21,2129470.0,72.7812,73.1322,72.7812,73.0962,2129470.0
2022-09-13 13:40:00,81.21,81.41,81.09,81.4,1225443.0,73.0962,73.2762,72.9882,73.2672,1225443.0
2022-09-13 13:50:00,81.4,81.41,81.13,81.18,341000.0,73.2672,73.2762,73.0242,73.0692,341000.0
2022-09-13 14:00:00,81.19,81.23,81.01,81.01,445301.0,73.0782,73.1142,72.9162,72.9162,445301.0
2022-09-13 14:10:00,81.02,81.11,80.81,80.83,598729.0,72.9252,73.0062,72.7361,72.7541,598729.0
2022-09-13 14:20:00,80.84,80.86,80.54,80.68,539418.0,72.7631,72.7812,72.4931,72.6191,539418.0
2022-09-13 14:30:00,80.68,80.83,80.65,80.66,317576.0,72.6191,72.7541,72.5921,72.6011,317576.0
2022-09-13 14:40:00,80.66,80.77,80.46,80.49,345824.0,72.6011,72.7001,72.4211,72.4481,345824.0
2022-09-13 14:50:00,80.5,80.61,80.46,80.58,482152.0,72.4571,72.5561,72.4211,72.5291,482152.0
2022-09-13 15:00:00,80.57,80.7,80.36,80.39,540952.0,72.5201,72.6371,72.3311,72.3581,540952.0
2022-09-13 15:10:00,80.4,80.5,80.28,80.32,621996.0,72.3671,72.4571,72.2591,72.2951,621996.0
2022-09-13 15:20:00,80.32,80.45,80.25,80.36,754434.0,72.2951,72.4121,72.2321,72.3311,754434.0
2022-09-13 15:30:00,80.35,80.35,80.04,80.19,1242338.0,72.3221,72.3221,72.0431,72.1781,1242338.0
2022-09-13 15:40:00,80.18,80.19,79.65,79.76,1383246.0,72.1691,72.1781,71.692,71.7911,1383246.0
2022-09-13 15:50:00,79.76,80.16,79.72,80.01,3003058.0,71.7911,72.1511,71.7551,72.0161,3003058.0
2022-09-14 09:30:00,80.76,81.88,80.76,81.81,2001753.0,72.6911,73.6992,72.6911,73.6362,2001753.0
2022-09-14 09:40:00,81.81,82.68,81.78,82.62,1575315.0,73.6362,74.4193,73.6092,74.3653,1575315.0
2022-09-14 09:50:00,82.63,82.63,82.23,82.45,957394.0,74.3743,74.3743,74.0143,74.2123,957394.0
2022-09-14 10:00:00,82.45,82.55,82.21,82.32,652088.0,74.2123,74.3023,73.9963,74.0953,652088.0
2022-09-14 10:10:00,82.31,82.4,81.63,81.72,639067.0,74.0863,74.1673,73.4742,73.5552,639067.0
2022-09-14 10:20:00,81.71,81.91,81.54,81.54,687781.0,73.5462,73.7262,73.3932,73.3932,687781.0
2022-09-14 10:30:00,81.54,82.0,81.33,81.88,641239.0,73.3932,73.8073,73.2042,73.6992,641239.0
2022-09-14 10:40:00,81.89,82.37,81.74,82.31,556529.0,73.7082,74.1403,73.5732,74.0863,556529.0
2022-09-14 10:50:00,82.31,82.82,82.3,82.66,651895.0,74.0863,74.5453,74.0773,74.4013,651895.0
2022-09-14 11:00:00,82.66,82.73,82.35,82.69,597892.0,74.4013,74.4643,74.1223,74.4283,597892.0
2022-09-14 11:10:00,82.7,82.85,82.38,82.41,577453.0,74.4373,74.5723,74.1493,74.1763,577453.0
2022-09-14 11:20:00,82.41,82.61,82.24,82.3,467886.0,74.1763,74.3563,74.0233,74.0773,467886.0
2022-09-14 11:30:00,82.29,82.62,82.18,82.57,369764.0,74.0683,74.3653,73.9693,74.3203,369764.0
2022-09-14 11:40:00,82.57,82.66,82.41,82.42,419803.0,74.3203,74.4013,74.1763,74.1853,419803.0
2022-09-14 11:50:00,82.42,82.6,82.4,82.6,462644.0,74.1853,74.3473,74.1673,74.3473,462644.0
2022-09-14 12:00:00,82.6,82.65,82.44,82.47,426539.0,74.3473,74.3923,74.2033,74.2303,426539.0
2022-09-14 12:10:00,82.47,82.68,82.37,82.61,443659.0,74.2303,74.4193,74.1403,74.3563,443659.0
2022-09-14 12:20:00,82.61,82.66,82.41,82.49,372385.0,74.3563,74.4013,74.1763,74.2483,372385.0
2022-09-14 12:30:00,82.49,82.64,82.36,82.6,380306.0,74.2483,74.3833,74.1313,74.3473,380306.0
2022-09-14 12:40:00,82.59,82.76,82.57,82.68,339816.0,74.3383,74.4913,74.3203,74.4193,339816.0
2022-09-14 12:50:00,82.69,82.85,82.64,82.73,473250.0,74.4283,74.5723,74.3833,74.4643,473250.0
2022-09-14 13:00:00,82.73,82.78,82.53,82.54,430909.0,74.4643,74.5093,74.2843,74.2933,430909.0
2022-09-14 13:10:00,82.53,82.71,82.5,82.66,430361.0,74.2843,74.4463,74.2573,74.4013,430361.0
2022-09-14 13:20:00,82.66,82.7,82.4,82.47,292426.0,74.4013,74.4373,74.1673,74.2303,292426.0
2022-09-14 13:30:00,82.48,82.53,82.32,82.35,274817.0,74.2393,74.2843,74.0953,74.1223,274817.0
2022-09-14 13:40:00,82.34,82.42,82.0,82.12,413675.0,74.1133,74.1853,73.8073,73.9153,413675.0
2022-09-14 13:50:00,82.1,82.19,81.96,81.96,518788.0,73.8973,73.9783,73.7712,73.7712,518788.0
2022-09-14 14:00:00,81.97,82.0,81.7,81.83,734412.0,73.7802,73.8073,73.5372,73.6542,734412.0
2022-09-14 14:10:00,81.82,81.91,81.61,81.84,441957.0,73.6452,73.7262,73.4562,73.6632,441957.0
2022-09-14 14:20:00,81.82,81.82,81.64,81.68,393517.0,73.6452,73.6452,73.4832,73.5192,393517.0
2022-09-14 14:30:00,81.66,81.94,81.64,81.89,301374.0,73.5012,73.7532,73.4832,73.7082,301374.0
2022-09-14 14:40:00,81.89,81.95,81.76,81.92,341433.0,73.7082,73.7622,73.5912,73.7352,341433.0
2022-09-14 14:50:00,81.91,82.02,81.71,81.77,298621.0,73.7262,73.8253,73.5462,73.6002,298621.0
2022-09-14 15:00:00,81.76,82.03,81.7,82.02,334144.0,73.5912,73.8343,73.5372,73.8253,334144.0
2022-09-14 15:10:00,82.02,82.09,81.61,81.66,488912.0,73.8253,73.8883,73.4562,73.5012,488912.0
2022-09-14 15:20:00,81.67,81.77,81.48,81.58,600783.0,73.5102,73.6002,73.3392,73.4292,600783.0
2022-09-14 15:30:00,81.58,81.8,81.36,81.75,790313.0,73.4292,73.6272,73.2312,73.5822,790313.0
2022-09-14 15:40:00,81.75,82.05,81.65,82.01,1007886.0,73.5822,73.8523,73.4922,73.8163,1007886.0
2022-09-14 15:50:00,82.0,82.34,81.97,82.26,2160620.0,73.8073,74.1133,73.7802,74.0413,2160620.0
2022-09-15 09:30:00,80.85,81.0,80.23,80.42,2466123.0,72.7722,72.9072,72.2141,72.3851,2466123.0
2022-09-15 09:40:00,80.42,80.71,80.11,80.69,958693.0,72.3851,72.6461,72.1061,72.6281,958693.0
2022-09-15 09:50:00,80.69,80.83,80.49,80.8,842318.0,72.6281,72.7541,72.4481,72.7271,842318.0
2022-09-15 10:00:00,80.81,81.0,80.51,80.78,487133.0,72.7361,72.9072,72.4661,72.7091,487133.0
2022-09-15 10:10:00,80.77,81.15,80.65,81.03,660055.0,72.7001,73.0422,72.5921,72.9342,660055.0
2022-09-15 10:20:00,81.01,81.01,80.41,80.43,790507.0,72.9162,72.9162,72.3761,72.3941,790507.0
2022-09-15 10:30:00,80.43,80.43,80.06,80.36,763446.0,72.3941,72.3941,72.0611,72.3311,763446.0
2022-09-15 10:40:00,80.35,80.48,80.23,80.29,649808.0,72.3221,72.4391,72.2141,72.2681,649808.0
2022-09-15 10:50:00,80.29,80.3,79.99,80.07,971080.0,72.2681,72.2771,71.9981,72.0701,971080.0
2022-09-15 11:00:00,80.06,80.52,79.99,80.47,576675.0,72.0611,72.4751,71.9981,72.4301,576675.0
2022-09-15 11:10:00,80.47,80.51,80.17,80.39,437527.0,72.4301,72.4661,72.1601,72.3581,437527.0
2022-09-15 11:20:00,80.38,80.77,80.36,80.7,824408.0,72.3491,72.7001,72.3311,72.6371,824408.0
2022-09-15 11:30:00,80.7,80.77,80.56,80.56,483837.0,72.6371,72.7001,72.5111,72.5111,483837.0
2022-09-15 11:40:00,80.56,80.8,80.53,80.55,546058.0,72.5111,72.7271,72.4841,72.5021,546058.0
2022-09-15 11:50:00,80.54,80.55,80.25,80.3,483949.0,72.4931,72.5021,72.2321,72.2771,483949.0
2022-09-15 12:00:00,80.3,80.31,80.04,80.09,288314.0,72.2771,72.2861,72.0431,72.0881,288314.0
2022-09-15 12:10:00,80.09,80.32,80.0,80.29,429992.0,72.0881,72.2951,72.0071,72.2681,429992.0
2022-09-15 12:20:00,80.29,80.31,80.08,80.12,260856.0,72.2681,72.2861,72.0791,72.1151,260856.0
2022-09-15 12:30:00,80.11,80.45,80.11,80.45,264884.0,72.1061,72.4121,72.1061,72.4121,264884.0
2022-09-15 12:40:00,80.45,80.65,80.39,80.52,423491.0,72.4121,72.5921,72.3581,72.4751,423491.0
2022-09-15 12:50:00,80.53,80.6,80.37,80.6,378910.0,72.4841,72.5471,72.3401,72.5471,378910.0
2022-09-15 13:00:00,80.6,80.87,80.59,80.87,441679.0,72.5471,72.7902,72.5381,72.7902,441679.0
2022-09-15 13:10:00,80.88,80.9,80.56,80.84,278704.0,72.7992,72.8172,72.5111,72.7631,278704.0
2022-09-15 13:20:00,80.84,80.97,80.75,80.94,251242.0,72.7631,72.8802,72.6821,72.8532,251242.0
2022-09-15 13:30:00,80.93,80.96,80.72,80.78,294944.0,72.8442,72.8712,72.6551,72.7091,294944.0
2022-09-15 13:40:00,80.78,80.78,80.58,80.62,287829.0,72.7091,72.7091,72.5291,72.5651,287829.0
2022-09-15 13:50:00,80.61,80.67,80.49,80.63,226914.0,72.5561,72.6101,72.4481,72.5741,226914.0
2022-09-15 14:00:00,80.64,80.64,80.35,80.42,309052.0,72.5831,72.5831,72.3221,72.3851,309052.0
2022-09-15 14:10:00,80.43,80.59,80.42,80.56,254648.0,72.3941,72.5381,72.3851,72.5111,254648.0
2022-09-15 14:20:00,80.56,80.57,80.34,80.45,264550.0,72.5111,72.5201,72.3131,72.4121,264550.0
2022-09-15 14:30:00,80.46,80.54,80.32,80.39,274018.0,72.4211,72.4931,72.2951,72.3581,274018.0
2022-09-15 14:40:00,80.39,80.43,80.25,80.34,657212.0,72.3581,72.3941,72.2321,72.3131,657212.0
2022-09-15 14:50:00,80.34,80.36,80.04,80.11,361075.0,72.3131,72.3311,72.0431,72.1061,361075.0
2022-09-15 15:00:00,80.11,80.11,79.92,79.95,764152.0,72.1061,72.1061,71.9351,71.9621,764152.0
2022-09-15 15:10:00,79.96,80.14,79.94,80.03,1012021.0,71.9711,72.1331,71.9531,72.0341,1012021.0
2022-09-15 15:20:00,80.04,80.16,79.75,79.92,931299.0,72.0431,72.1511,71.7821,71.9351,931299.0
2022-09-15 15:30:00,79.92,80.08,79.81,80.06,581402.0,71.9351,72.0791,71.8361,72.0611,581402.0
2022-09-15 15:40:00,80.06,80.18,79.99,80.06,1020303.0,72.0611,72.1691,71.9981,72.0611,1020303.0
2022-09-15 15:50:00,80.06,80.27,80.04,80.14,1793010.0,72.0611,72.2501,72.0431,72.1331,1793010.0
2022-09-16 09:30:00,79.9,79.96,78.55,78.66,2557554.0,71.9171,71.9711,70.7019,70.801,2557554.0
2022-09-16 09:40:00,78.66,78.72,77.96,78.07,1624187.0,70.801,70.855,70.1709,70.2699,1624187.0
2022-09-16 09:50:00,78.08,78.4,78.05,78.17,806122.0,70.2789,70.5669,70.2519,70.3599,806122.0
2022-09-16 10:00:00,78.17,78.64,78.14,78.41,1321183.0,70.3599,70.783,70.3329,70.5759,1321183.0
2022-09-16 10:10:00,78.4,78.97,78.31,78.51,1242466.0,70.5669,71.08,70.4859,70.6659,1242466.0
2022-09-16 10:20:00,78.51,78.83,78.29,78.58,737090.0,70.6659,70.954,70.4679,70.7289,737090.0
2022-09-16 10:30:00,78.56,78.91,78.53,78.77,765152.0,70.7109,71.026,70.6839,70.9,765152.0
2022-09-16 10:40:00,78.76,78.89,78.46,78.52,852841.0,70.891,71.008,70.6209,70.6749,852841.0
2022-09-16 10:50:00,78.52,78.67,78.35,78.61,696161.0,70.6749,70.81,70.5219,70.756,696161.0
2022-09-16 11:00:00,78.61,78.81,78.49,78.5,686278.0,70.756,70.936,70.6479,70.6569,686278.0
2022-09-16 11:10:00,78.5,78.73,78.29,78.65,567082.0,70.6569,70.864,70.4679,70.792,567082.0
2022-09-16 11:20:00,78.64,78.65,78.33,78.52,485530.0,70.783,70.792,70.5039,70.6749,485530.0
2022-09-16 11:30:00,78.51,78.64,78.37,78.41,392879.0,70.6659,70.783,70.5399,70.5759,392879.0
2022-09-16 11:40:00,78.4,78.5,78.26,78.31,433013.0,70.5669,70.6569,70.4409,70.4859,433013.0
2022-09-16 11:50:00,78.31,78.46,78.1,78.33,649048.0,70.4859,70.6209,70.2969,70.5039,649048.0
2022-09-16 12:00:00,78.33,78.36,77.94,77.98,454231.0,70.5039,70.5309,70.1529,70.1889,454231.0
2022-09-16 12:10:00,77.98,78.06,77.67,77.75,488020.0,70.1889,70.2609,69.9099,69.9819,488020.0
2022-09-16 12:20:00,77.74,77.78,77.47,77.51,659812.0,69.9729,70.0089,69.7299,69.7659,659812.0
2022-09-16 12:30:00,77.51,77.58,77.3,77.54,754536.0,69.7659,69.8289,69.5768,69.7929,754536.0
2022-09-16 12:40:00,77.54,77.79,77.47,77.77,686503.0,69.7929,70.0179,69.7299,69.9999,686503.0
2022-09-16 12:50:00,77.77,77.78,77.49,77.54,578484.0,69.9999,70.0089,69.7479,69.7929,578484.0
2022-09-16 13:00:00,77.53,77.77,77.41,77.77,629652.0,69.7839,69.9999,69.6758,69.9999,629652.0
2022-09-16 13:10:00,77.78,77.9,77.71,77.81,533343.0,70.0089,70.1169,69.9459,70.0359,533343.0
2022-09-16 13:20:00,77.8,77.85,77.65,77.71,528837.0,70.0269,70.0719,69.8919,69.9459,528837.0
2022-09-16 13:30:00,77.7,78.04,77.69,77.92,493429.0,69.9369,70.2429,69.9279,70.1349,493429.0
2022-09-16 13:40:00,77.92,78.0,77.74,77.75,259916.0,70.1349,70.2069,69.9729,69.9819,259916.0
2022-09-16 13:50:00,77.75,77.83,77.68,77.81,391167.0,69.9819,70.0539,69.9189,70.0359,391167.0
2022-09-16 14:00:00,77.81,78.06,77.78,77.87,299018.0,70.0359,70.2609,70.0089,70.0899,299018.0
2022-09-16 14:10:00,77.88,78.03,77.86,77.95,252129.0,70.0989,70.2339,70.0809,70.1619,252129.0
2022-09-16 14:20:00,77.94,78.24,77.86,78.13,478269.0,70.1529,70.4229,70.0809,70.3239,478269.0
2022-09-16 14:30:00,78.13,78.26,78.02,78.2,459938.0,70.3239,70.4409,70.2249,70.3869,459938.0
2022-09-16 14:40:00,78.21,78.38,78.05,78.31,470800.0,70.3959,70.5489,70.2519,70.4859,470800.0
2022-09-16 14:50:00,78.31,78.4,78.19,78.28,415071.0,70.4859,70.5669,70.3779,70.4589,415071.0
2022-09-16 15:00:00,78.28,78.57,78.26,78.44,618960.0,70.4589,70.7199,70.4409,70.6029,618960.0
2022-09-16 15:10:00,78.44,78.46,78.17,78.23,584519.0,70.6029,70.6209,70.3599,70.4139,584519.0
2022-09-16 15:20:00,78.24,78.46,78.17,78.22,574701.0,70.4229,70.6209,70.3599,70.4049,574701.0
2022-09-16 15:30:00,78.22,78.51,78.01,78.5,944174.0,70.4049,70.6659,70.2159,70.6569,944174.0
2022-09-16 15:40:00,78.51,78.58,78.34,78.53,1119775.0,70.6659,70.7289,70.5129,70.6839,1119775.0
2022-09-16 15:50:00,78.53,78.67,78.39,78.41,2796298.0,70.6839,70.81,70.5579,70.5759,2796298.0
2022-09-19 09:30:00,75.46,76.69,75.28,76.54,1873611.0,68.661,69.7802,68.4972,69.6437,1873611.0
2022-09-19 09:40:00,76.56,76.9,76.44,76.76,708456.0,69.6619,69.9712,69.5527,69.8439,708456.0
2022-09-19 09:50:00,76.76,77.19,76.76,76.94,651275.0,69.8439,70.2351,69.8439,70.0076,651275.0
2022-09-19 10:00:00,76.94,77.02,76.69,77.01,661181.0,70.0076,70.0804,69.7802,70.0713,661181.0
2022-09-19 10:10:00,77.01,77.59,76.98,77.18,549613.0,70.0713,70.5991,70.044,70.226,549613.0
2022-09-19 10:20:00,77.23,77.48,77.19,77.42,336541.0,70.2715,70.499,70.2351,70.4444,336541.0
2022-09-19 10:30:00,77.42,77.63,77.24,77.37,356157.0,70.4444,70.6355,70.2806,70.3989,356157.0
2022-09-19 10:40:00,77.37,77.69,77.36,77.47,445290.0,70.3989,70.6901,70.3898,70.4899,445290.0
2022-09-19 10:50:00,77.49,77.53,77.18,77.34,269576.0,70.5081,70.5445,70.226,70.3716,269576.0
2022-09-19 11:00:00,77.34,77.62,77.24,77.3,280235.0,70.3716,70.6264,70.2806,70.3352,280235.0
2022-09-19 11:10:00,77.3,77.44,77.22,77.34,167819.0,70.3352,70.4626,70.2624,70.3716,167819.0
2022-09-19 11:20:00,77.34,77.44,77.02,77.14,247460.0,70.3716,70.4626,70.0804,70.1896,247460.0
2022-09-19 11:30:00,77.14,77.25,76.98,77.13,220649.0,70.1896,70.2897,70.044,70.1805,220649.0
2022-09-19 11:40:00,77.13,77.35,77.12,77.33,261207.0,70.1805,70.3807,70.1714,70.3625,261207.0
2022-09-19 11:50:00,77.34,77.41,77.16,77.16,203913.0,70.3716,70.4353,70.2078,70.2078,203913.0
2022-09-19 12:00:00,77.15,77.59,77.14,77.53,236988.0,70.1987,70.5991,70.1896,70.5445,236988.0
2022-09-19 12:10:00,77.55,77.61,77.46,77.51,180678.0,70.5627,70.6173,70.4808,70.5263,180678.0
2022-09-19 12:20:00,77.49,77.53,77.37,77.44,170472.0,70.5081,70.5445,70.3989,70.4626,170472.0
2022-09-19 12:30:00,77.43,77.55,77.35,77.48,201870.0,70.4535,70.5627,70.3807,70.499,201870.0
2022-09-19 12:40:00,77.49,77.49,77.28,77.28,138789.0,70.5081,70.5081,70.317,70.317,138789.0
2022-09-19 12:50:00,77.29,77.46,77.28,77.35,370209.0,70.3261,70.4808,70.317,70.3807,370209.0
2022-09-19 13:00:00,77.35,77.48,77.26,77.48,369482.0,70.3807,70.499,70.2988,70.499,369482.0
2022-09-19 13:10:00,77.49,77.5,77.3,77.44,128506.0,70.5081,70.5172,70.3352,70.4626,128506.0
2022-09-19 13:20:00,77.44,77.45,77.24,77.3,159181.0,70.4626,70.4717,70.2806,70.3352,159181.0
2022-09-19 13:30:00,77.3,77.35,77.15,77.21,181707.0,70.3352,70.3807,70.1987,70.2533,181707.0
2022-09-19 13:40:00,77.22,77.43,77.2,77.37,138429.0,70.2624,70.4535,70.2442,70.3989,138429.0
2022-09-19 13:50:00,77.37,77.4,77.21,77.29,311968.0,70.3989,70.4262,70.2533,70.3261,311968.0
2022-09-19 14:00:00,77.29,77.37,77.2,77.26,222371.0,70.3261,70.3989,70.2442,70.2988,222371.0
2022-09-19 14:10:00,77.27,77.28,77.1,77.18,180490.0,70.3079,70.317,70.1532,70.226,180490.0
2022-09-19 14:20:00,77.17,77.25,77.07,77.1,183158.0,70.2169,70.2897,70.1259,70.1532,183158.0
2022-09-19 14:30:00,77.1,77.18,77.02,77.16,165375.0,70.1532,70.226,70.0804,70.2078,165375.0
2022-09-19 14:40:00,77.17,77.18,77.08,77.1,118527.0,70.2169,70.226,70.135,70.1532,118527.0
2022-09-19 14:50:00,77.1,77.26,77.1,77.19,155316.0,70.1532,70.2988,70.1532,70.2351,155316.0
2022-09-19 15:00:00,77.2,77.36,77.16,77.33,304674.0,70.2442,70.3898,70.2078,70.3625,304674.0
2022-09-19 15:10:00,77.34,77.56,77.3,77.41,593087.0,70.3716,70.5718,70.3352,70.4353,593087.0
2022-09-19 15:20:00,77.41,77.57,77.33,77.53,342443.0,70.4353,70.5809,70.3625,70.5445,342443.0
2022-09-19 15:30:00,77.53,77.63,77.51,77.58,367465.0,70.5445,70.6355,70.5263,70.59,367465.0
2022-09-19 15:40:00,77.58,77.68,77.53,77.56,607773.0,70.59,70.681,70.5445,70.5718,607773.0
2022-09-19 15:50:00,77.56,77.64,77.46,77.64,1108225.0,70.5718,70.6446,70.4808,70.6446,1108225.0
2022-09-20 09:30:00,77.1,77.32,76.68,76.81,931101.0,70.1532,70.3534,69.7711,69.8893,931101.0
2022-09-20 09:40:00,76.81,77.19,76.66,76.88,564959.0,69.8893,70.2351,69.7529,69.953,564959.0
2022-09-20 09:50:00,76.86,77.0,76.71,76.72,453280.0,69.9348,70.0622,69.7984,69.8075,453280.0
2022-09-20 10:00:00,76.72,76.72,76.35,76.55,532561.0,69.8075,69.8075,69.4708,69.6528,532561.0
2022-09-20 10:10:00,76.56,76.62,76.21,76.48,638135.0,69.6619,69.7165,69.3434,69.5891,638135.0
2022-09-20 10:20:00,76.46,76.63,76.29,76.61,413805.0,69.5709,69.7256,69.4162,69.7074,413805.0
2022-09-20 10:30:00,76.62,76.66,76.23,76.3,360665.0,69.7165,69.7529,69.3616,69.4253,360665.0
2022-09-20 10:40:00,76.29,76.69,76.19,76.66,451787.0,69.4162,69.7802,69.3252,69.7529,451787.0
2022-09-20 10:50:00,76.66,76.76,76.51,76.56,286928.0,69.7529,69.8439,69.6164,69.6619,286928.0
2022-09-20 11:00:00,76.55,76.62,76.32,76.61,342499.0,69.6528,69.7165,69.4435,69.7074,342499.0
2022-09-20 11:10:00,76.61,76.69,76.46,76.49,265182.0,69.7074,69.7802,69.5709,69.5982,265182.0
2022-09-20 11:20:00,76.48,76.59,76.37,76.38,287492.0,69.5891,69.6892,69.489,69.4981,287492.0
2022-09-20 11:30:00,76.38,76.56,76.35,76.52,447672.0,69.4981,69.6619,69.4708,69.6255,447672.0
2022-09-20 11:40:00,76.53,76.66,76.46,76.53,287269.0,69.6346,69.7529,69.5709,69.6346,287269.0
2022-09-20 11:50:00,76.52,76.59,76.4,76.45,260367.0,69.6255,69.6892,69.5163,69.5618,260367.0
2022-09-20 12:00:00,76.46,76.77,76.45,76.72,277406.0,69.5709,69.8529,69.5618,69.8075,277406.0
2022-09-20 12:10:00,76.71,76.83,76.59,76.59,217409.0,69.7984,69.9075,69.6892,69.6892,217409.0
2022-09-20 12:20:00,76.59,76.67,76.47,76.52,147490.0,69.6892,69.762,69.58,69.6255,147490.0
2022-09-20 12:30:00,76.51,76.63,76.49,76.57,317538.0,69.6164,69.7256,69.5982,69.671,317538.0
2022-09-20 12:40:00,76.57,76.64,76.46,76.61,181403.0,69.671,69.7347,69.5709,69.7074,181403.0
2022-09-20 12:50:00,76.61,76.84,76.56,76.82,246201.0,69.7074,69.9166,69.6619,69.8984,246201.0
2022-09-20 13:00:00,76.82,76.86,76.57,76.59,228931.0,69.8984,69.9348,69.671,69.6892,228931.0
2022-09-20 13:10:00,76.58,76.69,76.48,76.69,144218.0,69.6801,69.7802,69.5891,69.7802,144218.0
2022-09-20 13:20:00,76.7,76.83,76.64,76.77,203793.0,69.7893,69.9075,69.7347,69.8529,203793.0
2022-09-20 13:30:00,76.77,76.79,76.56,76.72,288567.0,69.8529,69.8711,69.6619,69.8075,288567.0
2022-09-20 13:40:00,76.72,76.99,76.72,76.85,381628.0,69.8075,70.0531,69.8075,69.9257,381628.0
2022-09-20 13:50:00,76.85,76.99,76.8,76.86,202689.0,69.9257,70.0531,69.8802,69.9348,202689.0
2022-09-20 14:00:00,76.87,77.03,76.84,76.95,493121.0,69.9439,70.0895,69.9166,70.0167,493121.0
2022-09-20 14:10:00,76.94,76.95,76.66,76.78,273778.0,70.0076,70.0167,69.7529,69.862,273778.0
2022-09-20 14:20:00,76.77,76.97,76.67,76.89,261240.0,69.8529,70.0349,69.762,69.9621,261240.0
2022-09-20 14:30:00,76.9,76.95,76.65,76.67,169449.0,69.9712,70.0167,69.7438,69.762,169449.0
2022-09-20 14:40:00,76.67,76.96,76.56,76.81,316736.0,69.762,70.0258,69.6619,69.8893,316736.0
2022-09-20 14:50:00,76.8,76.95,76.74,76.89,135819.0,69.8802,70.0167,69.8257,69.9621,135819.0
2022-09-20 15:00:00,76.9,76.99,76.78,76.83,265556.0,69.9712,70.0531,69.862,69.9075,265556.0
2022-09-20 15:10:00,76.83,76.93,76.77,76.83,357383.0,69.9075,69.9985,69.8529,69.9075,357383.0
2022-09-20 15:20:00,76.84,77.05,76.84,77.02,276772.0,69.9166,70.1077,69.9166,70.0804,276772.0
2022-09-20 15:30:00,77.03,77.41,76.93,77.38,708301.0,70.0895,70.4353,69.9985,70.408,708301.0
2022-09-20 15:40:00,77.37,77.55,77.29,77.38,1464987.0,70.3989,70.5627,70.3261,70.408,1464987.0
2022-09-20 15:50:00,77.38,77.44,77.08,77.15,2085494.0,70.408,70.4626,70.135,70.1987,2085494.0
2022-09-21 09:30:00,78.55,78.67,77.85,77.94,1375141.0,71.4726,71.5818,70.8356,70.9175,1375141.0
2022-09-21 09:40:00,77.93,78.12,77.8,77.82,895603.0,70.9084,71.0813,70.7901,70.8083,895603.0
2022-09-21 09:50:00,77.82,77.92,77.47,77.48,514943.0,70.8083,70.8993,70.4899,70.499,514943.0
2022-09-21 10:00:00,77.48,77.54,77.23,77.43,595510.0,70.499,70.5536,70.2715,70.4535,595510.0
2022-09-21 10:10:00,77.42,77.5,77.31,77.47,384991.0,70.4444,70.5172,70.3443,70.4899,384991.0
2022-09-21 10:20:00,77.47,77.69,77.35,77.67,299906.0,70.4899,70.6901,70.3807,70.6719,299906.0
2022-09-21 10:30:00,77.68,77.78,77.42,77.59,661488.0,70.681,70.7719,70.4444,70.5991,661488.0
2022-09-21 10:40:00,77.58,77.65,77.32,77.45,720857.0,70.59,70.6537,70.3534,70.4717,720857.0
2022-09-21 10:50:00,77.45,77.47,77.21,77.28,541921.0,70.4717,70.4899,70.2533,70.317,541921.0
2022-09-21 11:00:00,77.27,77.33,77.03,77.09,722329.0,70.3079,70.3625,70.0895,70.1441,722329.0
2022-09-21 11:10:00,77.09,77.34,77.01,77.28,520944.0,70.1441,70.3716,70.0713,70.317,520944.0
2022-09-21 11:20:00,77.28,77.43,77.14,77.36,627119.0,70.317,70.4535,70.1896,70.3898,627119.0
2022-09-21 11:30:00,77.36,77.57,77.3,77.53,362083.0,70.3898,70.5809,70.3352,70.5445,362083.0
2022-09-21 11:40:00,77.54,77.67,77.52,77.64,245879.0,70.5536,70.6719,70.5354,70.6446,245879.0
2022-09-21 11:50:00,77.64,77.75,77.56,77.75,234743.0,70.6446,70.7447,70.5718,70.7447,234743.0
2022-09-21 12:00:00,77.75,77.76,77.57,77.73,418096.0,70.7447,70.7537,70.5809,70.7265,418096.0
2022-09-21 12:10:00,77.72,77.76,77.49,77.55,340901.0,70.7174,70.7537,70.5081,70.5627,340901.0
2022-09-21 12:20:00,77.54,77.59,77.46,77.54,331835.0,70.5536,70.5991,70.4808,70.5536,331835.0
2022-09-21 12:30:00,77.53,77.62,77.48,77.57,298088.0,70.5445,70.6264,70.499,70.5809,298088.0
2022-09-21 12:40:00,77.57,77.6,77.46,77.54,356845.0,70.5809,70.6082,70.4808,70.5536,356845.0
2022-09-21 12:50:00,77.53,77.59,77.38,77.57,303811.0,70.5445,70.5991,70.408,70.5809,303811.0
2022-09-21 13:00:00,77.57,77.64,77.45,77.56,288240.0,70.5809,70.6446,70.4717,70.5718,288240.0
2022-09-21 13:10:00,77.57,77.58,77.38,77.41,303850.0,70.5809,70.59,70.408,70.4353,303850.0
2022-09-21 13:20:00,77.42,77.57,77.39,77.55,202428.0,70.4444,70.5809,70.4171,70.5627,202428.0
2022-09-21 13:30:00,77.56,77.75,77.56,77.65,216450.0,70.5718,70.7447,70.5718,70.6537,216450.0
2022-09-21 13:40:00,77.65,77.67,77.51,77.55,145864.0,70.6537,70.6719,70.5263,70.5627,145864.0
2022-09-21 13:50:00,77.55,77.67,77.52,77.6,263270.0,70.5627,70.6719,70.5354,70.6082,263270.0
2022-09-21 14:00:00,77.6,77.61,76.45,76.98,1123618.0,70.6082,70.6173,69.5618,70.044,1123618.0
2022-09-21 14:10:00,76.99,77.08,76.36,76.51,993763.0,70.0531,70.135,69.4799,69.6164,993763.0
2022-09-21 14:20:00,76.51,76.88,76.49,76.77,874508.0,69.6164,69.953,69.5982,69.8529,874508.0
2022-09-21 14:30:00,76.77,77.59,76.57,77.21,1770114.0,69.8529,70.5991,69.671,70.2533,1770114.0
2022-09-21 14:40:00,77.2,78.16,77.1,77.48,1988778.0,70.2442,71.1177,70.1532,70.499,1988778.0
2022-09-21 14:50:00,77.49,77.91,77.29,77.71,1528450.0,70.5081,70.8902,70.3261,70.7083,1528450.0
2022-09-21 15:00:00,77.71,77.81,77.36,77.38,909006.0,70.7083,70.7992,70.3898,70.408,909006.0
2022-09-21 15:10:00,77.38,77.5,76.77,77.19,1309751.0,70.408,70.5172,69.8529,70.2351,1309751.0
2022-09-21 15:20:00,77.18,77.19,76.57,76.59,792976.0,70.226,70.2351,69.671,69.6892,792976.0
2022-09-21 15:30:00,76.58,76.76,76.27,76.34,797251.0,69.6801,69.8439,69.398,69.4617,797251.0
2022-09-21 15:40:00,76.33,76.47,76.26,76.37,599077.0,69.4526,69.58,69.3889,69.489,599077.0
2022-09-21 15:50:00,76.37,76.46,75.94,75.97,1899204.0,69.489,69.5709,69.0977,69.125,1899204.0
2022-09-22 09:30:00,77.35,77.6,76.9,77.23,1831899.0,70.3807,70.6082,69.9712,70.2715,1831899.0
2022-09-22 09:40:00,77.23,77.48,76.74,76.75,960249.0,70.2715,70.499,69.8257,69.8348,960249.0
2022-09-22 09:50:00,76.73,76.8,76.26,76.27,1147529.0,69.8166,69.8802,69.3889,69.398,1147529.0
2022-09-22 10:00:00,76.27,76.35,75.9,76.04,1143043.0,69.398,69.4708,69.0613,69.1887,1143043.0
2022-09-22 10:10:00,76.02,76.61,75.83,76.33,895789.0,69.1705,69.7074,68.9976,69.4526,895789.0
2022-09-22 10:20:00,76.32,76.58,76.2,76.58,493166.0,69.4435,69.6801,69.3343,69.6801,493166.0
2022-09-22 10:30:00,76.57,76.63,76.24,76.35,610141.0,69.671,69.7256,69.3707,69.4708,610141.0
2022-09-22 10:40:00,76.32,76.5,76.18,76.46,534861.0,69.4435,69.6073,69.3161,69.5709,534861.0
2022-09-22 10:50:00,76.45,76.45,76.04,76.08,292479.0,69.5618,69.5618,69.1887,69.2251,292479.0
2022-09-22 11:00:00,76.07,76.32,75.92,76.3,514224.0,69.216,69.4435,69.0795,69.4253,514224.0
2022-09-22 11:10:00,76.29,76.32,76.12,76.19,417111.0,69.4162,69.4435,69.2615,69.3252,417111.0
2022-09-22 11:20:00,76.18,76.54,76.05,76.45,781249.0,69.3161,69.6437,69.1978,69.5618,781249.0
2022-09-22 11:30:00,76.45,76.6,76.44,76.54,360804.0,69.5618,69.6983,69.5527,69.6437,360804.0
2022-09-22 11:40:00,76.54,76.57,76.35,76.52,387532.0,69.6437,69.671,69.4708,69.6255,387532.0
2022-09-22 11:50:00,76.51,76.69,76.29,76.31,418888.0,69.6164,69.7802,69.4162,69.4344,418888.0
2022-09-22 12:00:00,76.3,76.43,76.21,76.42,369995.0,69.4253,69.5436,69.3434,69.5345,369995.0
2022-09-22 12:10:00,76.42,76.65,76.35,76.59,860707.0,69.5345,69.7438,69.4708,69.6892,860707.0
2022-09-22 12:20:00,76.58,76.7,76.45,76.45,230832.0,69.6801,69.7893,69.5618,69.5618,230832.0
2022-09-22 12:30:00,76.45,76.48,76.31,76.38,459926.0,69.5618,69.5891,69.4344,69.4981,459926.0
2022-09-22 12:40:00,76.38,76.59,76.34,76.47,178260.0,69.4981,69.6892,69.4617,69.58,178260.0
2022-09-22 12:50:00,76.45,76.61,76.41,76.46,251976.0,69.5618,69.7074,69.5254,69.5709,251976.0
2022-09-22 13:00:00,76.45,76.49,76.31,76.35,348168.0,69.5618,69.5982,69.4344,69.4708,348168.0
2022-09-22 13:10:00,76.34,76.46,76.23,76.44,459206.0,69.4617,69.5709,69.3616,69.5527,459206.0
2022-09-22 13:20:00,76.45,76.5,76.33,76.38,427794.0,69.5618,69.6073,69.4526,69.4981,427794.0
2022-09-22 13:30:00,76.38,76.56,76.38,76.51,285384.0,69.4981,69.6619,69.4981,69.6164,285384.0
2022-09-22 13:40:00,76.51,76.54,76.28,76.34,270370.0,69.6164,69.6437,69.4071,69.4617,270370.0
2022-09-22 13:50:00,76.34,76.4,76.27,76.28,471705.0,69.4617,69.5163,69.398,69.4071,471705.0
2022-09-22 14:00:00,76.28,76.29,76.07,76.09,732598.0,69.4071,69.4162,69.216,69.2342,732598.0
2022-09-22 14:10:00,76.08,76.18,76.07,76.15,380178.0,69.2251,69.3161,69.216,69.2888,380178.0
2022-09-22 14:20:00,76.15,76.29,76.06,76.21,526630.0,69.2888,69.4162,69.2069,69.3434,526630.0
2022-09-22 14:30:00,76.21,76.35,76.16,76.27,209310.0,69.3434,69.4708,69.2979,69.398,209310.0
2022-09-22 14:40:00,76.26,76.3,76.08,76.16,313760.0,69.3889,69.4253,69.2251,69.2979,313760.0
2022-09-22 14:50:00,76.15,76.44,76.13,76.44,220941.0,69.2888,69.5527,69.2706,69.5527,220941.0
2022-09-22 15:00:00,76.44,76.65,76.43,76.61,321008.0,69.5527,69.7438,69.5436,69.7074,321008.0
2022-09-22 15:10:00,76.62,76.71,76.48,76.5,378079.0,69.7165,69.7984,69.5891,69.6073,378079.0
2022-09-22 15:20:00,76.5,76.51,76.28,76.42,398681.0,69.6073,69.6164,69.4071,69.5345,398681.0
2022-09-22 15:30:00,76.42,76.46,76.29,76.32,505340.0,69.5345,69.5709,69.4162,69.4435,505340.0
2022-09-22 15:40:00,76.31,76.42,76.18,76.4,626427.0,69.4344,69.5345,69.3161,69.5163,626427.0
2022-09-22 15:50:00,76.4,76.41,75.64,75.68,1456222.0,69.5163,69.5254,68.8248,68.8612,1456222.0
2022-09-23 09:30:00,72.76,72.9,71.81,71.84,3048197.0,66.2043,66.3316,65.3399,65.3671,3048197.0
2022-09-23 09:40:00,71.83,71.86,70.83,70.84,2635320.0,65.358,65.3853,64.4481,64.4572,2635320.0
2022-09-23 09:50:00,70.84,71.21,70.62,71.02,1701046.0,64.4572,64.7939,64.2571,64.621,1701046.0
2022-09-23 10:00:00,71.02,71.61,70.77,71.57,1979330.0,64.621,65.1579,64.3936,65.1215,1979330.0
2022-09-23 10:10:00,71.56,71.64,70.93,71.03,1516969.0,65.1124,65.1852,64.5391,64.6301,1516969.0
2022-09-23 10:20:00,71.03,71.39,70.93,71.32,1101945.0,64.6301,64.9577,64.5391,64.894,1101945.0
2022-09-23 10:30:00,71.31,71.36,70.9,70.94,1633832.0,64.8849,64.9304,64.5118,64.5482,1633832.0
2022-09-23 10:40:00,70.93,71.04,70.63,70.65,1337055.0,64.5391,64.6392,64.2662,64.2844,1337055.0
2022-09-23 10:50:00,70.65,70.76,70.46,70.53,1423111.0,64.2844,64.3845,64.1115,64.1752,1423111.0
2022-09-23 11:00:00,70.52,70.86,70.48,70.72,818728.0,64.1661,64.4754,64.1297,64.3481,818728.0
2022-09-23 11:10:00,70.72,70.98,70.66,70.84,664612.0,64.3481,64.5846,64.2935,64.4572,664612.0
2022-09-23 11:20:00,70.85,71.08,70.72,71.08,735815.0,64.4663,64.6756,64.3481,64.6756,735815.0
2022-09-23 11:30:00,71.1,71.15,70.9,70.95,781478.0,64.6938,64.7393,64.5118,64.5573,781478.0
2022-09-23 11:40:00,70.95,70.95,70.5,70.69,646013.0,64.5573,64.5573,64.1479,64.3208,646013.0
2022-09-23 11:50:00,70.7,70.77,70.6,70.69,572856.0,64.3299,64.3936,64.2389,64.3208,572856.0
2022-09-23 12:00:00,70.7,70.78,70.5,70.55,912852.0,64.3299,64.4027,64.1479,64.1934,912852.0
2022-09-23 12:10:00,70.55,70.61,70.37,70.45,956916.0,64.1934,64.248,64.0296,64.1024,956916.0
2022-09-23 12:20:00,70.44,70.6,70.36,70.37,810845.0,64.0933,64.2389,64.0205,64.0296,810845.0
2022-09-23 12:30:00,70.36,70.46,70.31,70.41,624617.0,64.0205,64.1115,63.975,64.066,624617.0
2022-09-23 12:40:00,70.41,70.51,70.14,70.48,562236.0,64.066,64.157,63.8203,64.1297,562236.0
2022-09-23 12:50:00,70.48,70.84,70.47,70.82,1013605.0,64.1297,64.4572,64.1206,64.4391,1013605.0
2022-09-23 13:00:00,70.83,70.94,70.69,70.84,685613.0,64.4481,64.5482,64.3208,64.4572,685613.0
2022-09-23 13:10:00,70.83,70.9,70.64,70.87,487467.0,64.4481,64.5118,64.2753,64.4845,487467.0
2022-09-23 13:20:00,70.87,70.9,70.59,70.6,448616.0,64.4845,64.5118,64.2298,64.2389,448616.0
2022-09-23 13:30:00,70.59,70.7,70.37,70.37,439998.0,64.2298,64.3299,64.0296,64.0296,439998.0
2022-09-23 13:40:00,70.36,70.52,70.3,70.45,543219.0,64.0205,64.1661,63.9659,64.1024,543219.0
2022-09-23 13:50:00,70.45,70.64,70.4,70.49,1134993.0,64.1024,64.2753,64.0569,64.1388,1134993.0
2022-09-23 14:00:00,70.5,70.6,70.32,70.33,462349.0,64.1479,64.2389,63.9841,63.9932,462349.0
2022-09-23 14:10:00,70.33,70.44,70.18,70.29,780035.0,63.9932,64.0933,63.8567,63.9568,780035.0
2022-09-23 14:20:00,70.3,70.54,70.29,70.44,424941.0,63.9659,64.1843,63.9568,64.0933,424941.0
2022-09-23 14:30:00,70.43,70.44,70.22,70.26,344323.0,64.0842,64.0933,63.8931,63.9295,344323.0
2022-09-23 14:40:00,70.25,70.29,70.15,70.27,391089.0,63.9204,63.9568,63.8294,63.9386,391089.0
2022-09-23 14:50:00,70.26,70.26,69.94,70.03,533176.0,63.9295,63.9295,63.6383,63.7202,533176.0
2022-09-23 15:00:00,70.03,70.57,69.98,70.47,830512.0,63.7202,64.2116,63.6747,64.1206,830512.0
2022-09-23 15:10:00,70.47,70.59,70.3,70.51,765375.0,64.1206,64.2298,63.9659,64.157,765375.0
2022-09-23 15:20:00,70.5,70.59,70.31,70.43,1050176.0,64.1479,64.2298,63.975,64.0842,1050176.0
2022-09-23 15:30:00,70.42,70.49,70.19,70.33,1782078.0,64.0751,64.1388,63.8658,63.9932,1782078.0
2022-09-23 15:40:00,70.32,70.79,70.27,70.69,2187719.0,63.9841,64.4118,63.9386,64.3208,2187719.0
2022-09-23 15:50:00,70.68,70.68,70.37,70.6,2772654.0,64.3117,64.3117,64.0296,64.2389,2772654.0
2022-09-26 09:30:00,70.04,70.39,69.76,70.22,2305068.0,63.7293,64.0478,63.4746,63.8931,2305068.0
2022-09-26 09:40:00,70.22,70.36,69.36,70.06,1542151.0,63.8931,64.0205,63.1106,63.7475,1542151.0
2022-09-26 09:50:00,70.07,70.17,69.64,70.07,814392.0,63.7566,63.8476,63.3654,63.7566,814392.0
2022-09-26 10:00:00,70.08,70.51,69.87,70.32,853148.0,63.7657,64.157,63.5746,63.9841,853148.0
2022-09-26 10:10:00,70.33,70.9,70.12,70.77,743340.0,63.9932,64.5118,63.8021,64.3936,743340.0
2022-09-26 10:20:00,70.78,70.92,70.52,70.58,491665.0,64.4027,64.53,64.1661,64.2207,491665.0
2022-09-26 10:30:00,70.57,70.84,70.41,70.75,552466.0,64.2116,64.4572,64.066,64.3754,552466.0
2022-09-26 10:40:00,70.76,70.79,70.37,70.48,430111.0,64.3845,64.4118,64.0296,64.1297,430111.0
2022-09-26 10:50:00,70.48,70.55,70.26,70.39,291828.0,64.1297,64.1934,63.9295,64.0478,291828.0
2022-09-26 11:00:00,70.38,70.44,69.91,69.95,566594.0,64.0387,64.0933,63.611,63.6474,566594.0
2022-09-26 11:10:00,69.94,70.1,69.85,69.91,386277.0,63.6383,63.7839,63.5564,63.611,386277.0
2022-09-26 11:20:00,69.91,70.08,69.76,69.81,515413.0,63.611,63.7657,63.4746,63.5201,515413.0
2022-09-26 11:30:00,69.8,69.89,69.63,69.76,613105.0,63.511,63.5928,63.3563,63.4746,613105.0
2022-09-26 11:40:00,69.77,69.91,69.48,69.58,381853.0,63.4837,63.611,63.2198,63.3108,381853.0
2022-09-26 11:50:00,69.57,69.79,69.51,69.65,320048.0,63.3017,63.5019,63.2471,63.3745,320048.0
2022-09-26 12:00:00,69.64,69.65,69.45,69.6,339682.0,63.3654,63.3745,63.1925,63.329,339682.0
2022-09-26 12:10:00,69.61,69.74,69.58,69.61,251551.0,63.3381,63.4564,63.3108,63.3381,251551.0
2022-09-26 12:20:00,69.61,69.64,69.37,69.4,438202.0,63.3381,63.3654,63.1197,63.147,438202.0
2022-09-26 12:30:00,69.39,69.39,69.12,69.26,883140.0,63.1379,63.1379,62.8922,63.0196,883140.0
2022-09-26 12:40:00,69.25,69.5,69.18,69.38,506083.0,63.0105,63.238,62.9468,63.1288,506083.0
2022-09-26 12:50:00,69.39,69.64,69.36,69.52,663022.0,63.1379,63.3654,63.1106,63.2562,663022.0
2022-09-26 13:00:00,69.52,69.55,69.18,69.25,581030.0,63.2562,63.2835,62.9468,63.0105,581030.0
2022-09-26 13:10:00,69.25,69.25,68.99,69.03,606397.0,63.0105,63.0105,62.7739,62.8103,606397.0
2022-09-26 13:20:00,69.03,69.07,68.82,69.0,834894.0,62.8103,62.8467,62.6193,62.783,834894.0
2022-09-26 13:30:00,68.99,69.23,68.99,69.14,771899.0,62.7739,62.9923,62.7739,62.9104,771899.0
2022-09-26 13:40:00,69.15,69.26,69.02,69.23,487275.0,62.9195,63.0196,62.8012,62.9923,487275.0
2022-09-26 13:50:00,69.24,69.35,69.06,69.08,376466.0,63.0014,63.1015,62.8376,62.8558,376466.0
2022-09-26 14:00:00,69.09,69.45,69.03,69.35,518376.0,62.8649,63.1925,62.8103,63.1015,518376.0
2022-09-26 14:10:00,69.34,69.38,69.15,69.18,430825.0,63.0924,63.1288,62.9195,62.9468,430825.0
2022-09-26 14:20:00,69.17,69.18,68.86,68.92,791650.0,62.9377,62.9468,62.6556,62.7102,791650.0
2022-09-26 14:30:00,68.91,69.1,68.9,69.0,256537.0,62.7011,62.874,62.692,62.783,256537.0
2022-09-26 14:40:00,69.0,69.3,68.9,69.25,820866.0,62.783,63.056,62.692,63.0105,820866.0
2022-09-26 14:50:00,69.24,69.24,68.98,68.99,775046.0,63.0014,63.0014,62.7648,62.7739,775046.0
2022-09-26 15:00:00,68.98,69.22,68.98,69.22,546120.0,62.7648,62.9832,62.7648,62.9832,546120.0
2022-09-26 15:10:00,69.22,69.78,68.95,69.15,748514.0,62.9832,63.4928,62.7375,62.9195,748514.0
2022-09-26 15:20:00,69.15,69.15,68.95,69.06,790114.0,62.9195,62.9195,62.7375,62.8376,790114.0
2022-09-26 15:30:00,69.07,69.07,68.78,68.92,1060442.0,62.8467,62.8467,62.5829,62.7102,1060442.0
2022-09-26 15:40:00,68.91,69.07,68.78,69.0,1446205.0,62.7011,62.8467,62.5829,62.783,1446205.0
2022-09-26 15:50:00,69.01,69.14,68.66,68.72,2788003.0,62.7921,62.9104,62.4737,62.5283,2788003.0
2022-09-27 09:30:00,69.94,70.02,69.3,69.7,1537937.0,63.6383,63.7111,63.056,63.42,1537937.0
2022-09-27 09:40:00,69.71,69.96,69.25,69.45,824104.0,63.4291,63.6565,63.0105,63.1925,824104.0
2022-09-27 09:50:00,69.45,70.2,69.43,70.09,1779496.0,63.1925,63.8749,63.1743,63.7748,1779496.0
2022-09-27 10:00:00,70.1,70.15,69.66,69.68,1566170.0,63.7839,63.8294,63.3836,63.4018,1566170.0
2022-09-27 10:10:00,69.68,70.46,69.58,70.35,1515257.0,63.4018,64.1115,63.3108,64.0114,1515257.0
2022-09-27 10:20:00,70.36,70.78,70.31,70.33,1532996.0,64.0205,64.4027,63.975,63.9932,1532996.0
2022-09-27 10:30:00,70.33,70.73,70.32,70.48,727184.0,63.9932,64.3572,63.9841,64.1297,727184.0
2022-09-27 10:40:00,70.48,70.63,70.38,70.48,883455.0,64.1297,64.2662,64.0387,64.1297,883455.0
2022-09-27 10:50:00,70.48,70.8,70.35,70.77,762171.0,64.1297,64.4209,64.0114,64.3936,762171.0
2022-09-27 11:00:00,70.78,70.81,70.49,70.68,1116760.0,64.4027,64.43,64.1388,64.3117,1116760.0
2022-09-27 11:10:00,70.69,70.79,70.51,70.58,640257.0,64.3208,64.4118,64.157,64.2207,640257.0
2022-09-27 11:20:00,70.58,70.68,69.96,70.03,597989.0,64.2207,64.3117,63.6565,63.7202,597989.0
2022-09-27 11:30:00,70.01,70.19,69.97,70.03,405191.0,63.702,63.8658,63.6656,63.7202,405191.0
2022-09-27 11:40:00,70.02,70.18,69.92,70.02,368752.0,63.7111,63.8567,63.6201,63.7111,368752.0
2022-09-27 11:50:00,70.02,70.03,69.71,69.72,457555.0,63.7111,63.7202,63.4291,63.4382,457555.0
2022-09-27 12:00:00,69.71,69.78,69.51,69.54,478446.0,63.4291,63.4928,63.2471,63.2744,478446.0
2022-09-27 12:10:00,69.53,69.54,69.15,69.16,491060.0,63.2653,63.2744,62.9195,62.9286,491060.0
2022-09-27 12:20:00,69.16,69.58,69.13,69.49,818095.0,62.9286,63.3108,62.9013,63.2289,818095.0
2022-09-27 12:30:00,69.49,69.61,69.34,69.34,322847.0,63.2289,63.3381,63.0924,63.0924,322847.0
2022-09-27 12:40:00,69.34,69.51,69.25,69.5,410758.0,63.0924,63.2471,63.0105,63.238,410758.0
2022-09-27 12:50:00,69.49,69.59,69.24,69.45,375042.0,63.2289,63.3199,63.0014,63.1925,375042.0
2022-09-27 13:00:00,69.44,69.54,69.24,69.39,732341.0,63.1834,63.2744,63.0014,63.1379,732341.0
2022-09-27 13:10:00,69.38,69.46,69.3,69.43,368984.0,63.1288,63.2016,63.056,63.1743,368984.0
2022-09-27 13:20:00,69.42,69.48,69.19,69.31,282852.0,63.1652,63.2198,62.9559,63.0651,282852.0
2022-09-27 13:30:00,69.3,69.43,69.25,69.3,540064.0,63.056,63.1743,63.0105,63.056,540064.0
2022-09-27 13:40:00,69.3,69.31,69.15,69.28,360796.0,63.056,63.0651,62.9195,63.0378,360796.0
2022-09-27 13:50:00,69.27,69.52,69.26,69.51,493995.0,63.0287,63.2562,63.0196,63.2471,493995.0
2022-09-27 14:00:00,69.52,69.66,69.49,69.58,1096760.0,63.2562,63.3836,63.2289,63.3108,1096760.0
2022-09-27 14:10:00,69.58,69.61,69.4,69.5,435464.0,63.3108,63.3381,63.147,63.238,435464.0
2022-09-27 14:20:00,69.49,69.65,69.47,69.5,476521.0,63.2289,63.3745,63.2107,63.238,476521.0
2022-09-27 14:30:00,69.51,69.85,69.48,69.84,577154.0,63.2471,63.5564,63.2198,63.5473,577154.0
2022-09-27 14:40:00,69.84,70.02,69.78,69.97,720385.0,63.5473,63.7111,63.4928,63.6656,720385.0
2022-09-27 14:50:00,69.98,69.99,69.84,69.95,577297.0,63.6747,63.6838,63.5473,63.6474,577297.0
2022-09-27 15:00:00,69.97,69.99,69.79,69.95,606568.0,63.6656,63.6838,63.5019,63.6474,606568.0
2022-09-27 15:10:00,69.94,69.95,69.63,69.81,543263.0,63.6383,63.6474,63.3563,63.5201,543263.0
2022-09-27 15:20:00,69.82,69.88,69.74,69.84,448452.0,63.5292,63.5837,63.4564,63.5473,448452.0
2022-09-27 15:30:00,69.84,69.85,69.55,69.59,756692.0,63.5473,63.5564,63.2835,63.3199,756692.0
2022-09-27 15:40:00,69.58,69.76,69.55,69.6,751658.0,63.3108,63.4746,63.2835,63.329,751658.0
2022-09-27 15:50:00,69.59,69.75,69.41,69.55,2011603.0,63.3199,63.4655,63.1561,63.2835,2011603.0
2022-09-28 09:30:00,70.22,70.22,69.8,70.06,1548686.0,63.8931,63.8931,63.511,63.7475,1548686.0
2022-09-28 09:40:00,70.06,70.65,69.92,70.38,1197126.0,63.7475,64.2844,63.6201,64.0387,1197126.0
2022-09-28 09:50:00,70.39,70.69,70.33,70.59,1257444.0,64.0478,64.3208,63.9932,64.2298,1257444.0
2022-09-28 10:00:00,70.59,70.78,70.31,70.37,797662.0,64.2298,64.4027,63.975,64.0296,797662.0
2022-09-28 10:10:00,70.37,70.65,70.3,70.48,638049.0,64.0296,64.2844,63.9659,64.1297,638049.0
2022-09-28 10:20:00,70.48,70.75,70.46,70.72,904441.0,64.1297,64.3754,64.1115,64.3481,904441.0
2022-09-28 10:30:00,70.73,71.25,70.7,70.95,2059703.0,64.3572,64.8303,64.3299,64.5573,2059703.0
2022-09-28 10:40:00,70.94,71.39,70.91,71.25,1268281.0,64.5482,64.9577,64.5209,64.8303,1268281.0
2022-09-28 10:50:00,71.25,71.35,71.1,71.22,801261.0,64.8303,64.9213,64.6938,64.803,801261.0
2022-09-28 11:00:00,71.2,71.51,71.11,71.24,677589.0,64.7848,65.0669,64.7029,64.8212,677589.0
2022-09-28 11:10:00,71.25,71.42,71.18,71.25,471090.0,64.8303,64.985,64.7666,64.8303,471090.0
2022-09-28 11:20:00,71.25,71.56,71.22,71.47,991847.0,64.8303,65.1124,64.803,65.0305,991847.0
2022-09-28 11:30:00,71.47,71.47,71.19,71.28,632250.0,65.0305,65.0305,64.7757,64.8576,632250.0
2022-09-28 11:40:00,71.26,71.53,71.23,71.46,388681.0,64.8394,65.0851,64.8121,65.0214,388681.0
2022-09-28 11:50:00,71.47,71.53,71.39,71.4,304096.0,65.0305,65.0851,64.9577,64.9668,304096.0
2022-09-28 12:00:00,71.39,71.56,71.3,71.46,325053.0,64.9577,65.1124,64.8758,65.0214,325053.0
2022-09-28 12:10:00,71.46,71.8,71.46,71.78,354139.0,65.0214,65.3308,65.0214,65.3126,354139.0
2022-09-28 12:20:00,71.78,71.92,71.58,71.59,965207.0,65.3126,65.4399,65.1306,65.1397,965207.0
2022-09-28 12:30:00,71.6,71.63,71.49,71.53,436345.0,65.1488,65.1761,65.0487,65.0851,436345.0
2022-09-28 12:40:00,71.53,71.78,71.53,71.68,336084.0,65.0851,65.3126,65.0851,65.2216,336084.0
2022-09-28 12:50:00,71.68,71.7,71.45,71.56,204225.0,65.2216,65.2398,65.0123,65.1124,204225.0
2022-09-28 13:00:00,71.57,71.86,71.56,71.84,356227.0,65.1215,65.3853,65.1124,65.3671,356227.0
2022-09-28 13:10:00,71.84,71.95,71.71,71.84,258434.0,65.3671,65.4672,65.2489,65.3671,258434.0
2022-09-28 13:20:00,71.84,71.84,71.66,71.78,268538.0,65.3671,65.3671,65.2034,65.3126,268538.0
2022-09-28 13:30:00,71.79,71.94,71.77,71.81,311665.0,65.3217,65.4581,65.3035,65.3399,311665.0
2022-09-28 13:40:00,71.81,71.92,71.74,71.81,315908.0,65.3399,65.4399,65.2762,65.3399,315908.0
2022-09-28 13:50:00,71.81,71.86,71.73,71.83,290483.0,65.3399,65.3853,65.2671,65.358,290483.0
2022-09-28 14:00:00,71.84,72.1,71.83,72.08,310233.0,65.3671,65.6037,65.358,65.5855,310233.0
2022-09-28 14:10:00,72.07,72.08,71.93,71.93,185957.0,65.5764,65.5855,65.449,65.449,185957.0
2022-09-28 14:20:00,71.94,72.02,71.92,72.0,271312.0,65.4581,65.5309,65.4399,65.5127,271312.0
2022-09-28 14:30:00,72.0,72.32,71.99,72.28,340005.0,65.5127,65.8039,65.5036,65.7675,340005.0
2022-09-28 14:40:00,72.27,72.28,72.06,72.1,288987.0,65.7584,65.7675,65.5673,65.6037,288987.0
2022-09-28 14:50:00,72.1,72.23,72.09,72.12,369166.0,65.6037,65.722,65.5946,65.6219,369166.0
2022-09-28 15:00:00,72.12,72.44,72.09,72.41,715051.0,65.6219,65.9131,65.5946,65.8858,715051.0
2022-09-28 15:10:00,72.41,72.43,72.31,72.35,772105.0,65.8858,65.904,65.7948,65.8312,772105.0
2022-09-28 15:20:00,72.36,72.67,72.34,72.65,596240.0,65.8403,66.1224,65.8221,66.1042,596240.0
2022-09-28 15:30:00,72.66,72.85,72.66,72.8,813323.0,66.1133,66.2861,66.1133,66.2407,813323.0
2022-09-28 15:40:00,72.8,73.0,72.74,72.89,996846.0,66.2407,66.4226,66.1861,66.3225,996846.0
2022-09-28 15:50:00,72.88,72.97,72.66,72.68,2440019.0,66.3134,66.3953,66.1133,66.1315,2440019.0
2022-09-29 09:30:00,72.05,72.22,71.42,71.68,1602018.0,65.5582,65.7129,64.985,65.2216,1602018.0
2022-09-29 09:40:00,71.69,71.76,71.31,71.41,1053852.0,65.2307,65.2944,64.8849,64.9759,1053852.0
2022-09-29 09:50:00,71.41,72.1,71.38,71.81,1239576.0,64.9759,65.6037,64.9486,65.3399,1239576.0
2022-09-29 10:00:00,71.81,71.88,71.25,71.28,1086240.0,65.3399,65.4035,64.8303,64.8576,1086240.0
2022-09-29 10:10:00,71.27,71.4,70.8,70.88,1020352.0,64.8485,64.9668,64.4209,64.4936,1020352.0
2022-09-29 10:20:00,70.86,71.23,70.8,71.07,489223.0,64.4754,64.8121,64.4209,64.6665,489223.0
2022-09-29 10:30:00,71.07,71.17,70.87,71.14,514192.0,64.6665,64.7575,64.4845,64.7302,514192.0
2022-09-29 10:40:00,71.12,71.64,71.11,71.52,451167.0,64.712,65.1852,64.7029,65.076,451167.0
2022-09-29 10:50:00,71.52,72.08,71.51,71.81,820879.0,65.076,65.5855,65.0669,65.3399,820879.0
2022-09-29 11:00:00,71.81,72.15,71.68,72.14,410025.0,65.3399,65.6492,65.2216,65.6401,410025.0
2022-09-29 11:10:00,72.15,72.23,71.87,71.97,377670.0,65.6492,65.722,65.3944,65.4854,377670.0
2022-09-29 11:20:00,71.97,71.98,71.71,71.85,404215.0,65.4854,65.4945,65.2489,65.3762,404215.0
2022-09-29 11:30:00,71.85,71.95,71.71,71.91,378718.0,65.3762,65.4672,65.2489,65.4308,378718.0
2022-09-29 11:40:00,71.92,72.25,71.85,72.24,276817.0,65.4399,65.7402,65.3762,65.7311,276817.0
2022-09-29 11:50:00,72.23,72.56,72.15,72.32,470397.0,65.722,66.0223,65.6492,65.8039,470397.0
2022-09-29 12:00:00,72.31,72.54,72.31,72.5,292745.0,65.7948,66.0041,65.7948,65.9677,292745.0
2022-09-29 12:10:00,72.5,72.61,72.21,72.22,347713.0,65.9677,66.0678,65.7038,65.7129,347713.0
2022-09-29 12:20:00,72.21,72.45,72.18,72.36,338434.0,65.7038,65.9222,65.6765,65.8403,338434.0
2022-09-29 12:30:00,72.36,72.73,72.36,72.71,314198.0,65.8403,66.177,65.8403,66.1588,314198.0
2022-09-29 12:40:00,72.71,72.71,72.46,72.52,246024.0,66.1588,66.1588,65.9313,65.9859,246024.0
2022-09-29 12:50:00,72.51,72.62,72.43,72.54,208874.0,65.9768,66.0769,65.904,66.0041,208874.0
2022-09-29 13:00:00,72.54,72.57,72.4,72.43,389929.0,66.0041,66.0314,65.8767,65.904,389929.0
2022-09-29 13:10:00,72.43,72.52,72.35,72.39,174020.0,65.904,65.9859,65.8312,65.8676,174020.0
2022-09-29 13:20:00,72.39,72.51,72.29,72.38,362126.0,65.8676,65.9768,65.7766,65.8585,362126.0
2022-09-29 13:30:00,72.37,72.51,72.3,72.48,265595.0,65.8494,65.9768,65.7857,65.9495,265595.0
2022-09-29 13:40:00,72.47,72.48,72.19,72.19,307409.0,65.9404,65.9495,65.6856,65.6856,307409.0
2022-09-29 13:50:00,72.19,72.25,72.11,72.13,332687.0,65.6856,65.7402,65.6128,65.631,332687.0
2022-09-29 14:00:00,72.13,72.14,71.96,72.02,391832.0,65.631,65.6401,65.4763,65.5309,391832.0
2022-09-29 14:10:00,72.02,72.12,71.91,71.94,246216.0,65.5309,65.6219,65.4308,65.4581,246216.0
2022-09-29 14:20:00,71.94,72.01,71.72,71.98,344994.0,65.4581,65.5218,65.258,65.4945,344994.0
2022-09-29 14:30:00,71.98,72.24,71.96,72.16,384428.0,65.4945,65.7311,65.4763,65.6583,384428.0
2022-09-29 14:40:00,72.16,72.21,72.04,72.11,213044.0,65.6583,65.7038,65.5491,65.6128,213044.0
2022-09-29 14:50:00,72.11,72.12,71.89,71.91,349805.0,65.6128,65.6219,65.4126,65.4308,349805.0
2022-09-29 15:00:00,71.91,72.23,71.9,72.06,318747.0,65.4308,65.722,65.4217,65.5673,318747.0
2022-09-29 15:10:00,72.07,72.4,72.03,72.38,374603.0,65.5764,65.8767,65.54,65.8585,374603.0
2022-09-29 15:20:00,72.38,72.39,72.22,72.29,456610.0,65.8585,65.8676,65.7129,65.7766,456610.0
2022-09-29 15:30:00,72.29,72.75,72.27,72.6,718823.0,65.7766,66.1952,65.7584,66.0587,718823.0
2022-09-29 15:40:00,72.62,72.75,72.52,72.55,695427.0,66.0769,66.1952,65.9859,66.0132,695427.0
2022-09-29 15:50:00,72.54,72.69,72.47,72.59,1272703.0,66.0041,66.1406,65.9404,66.0496,1272703.0
2022-09-30 09:30:00,72.02,72.18,71.41,71.54,1353873.0,65.5309,65.6765,64.9759,65.0942,1353873.0
2022-09-30 09:40:00,71.52,71.87,71.32,71.75,852606.0,65.076,65.3944,64.894,65.2853,852606.0
2022-09-30 09:50:00,71.75,72.45,71.67,72.28,1041300.0,65.2853,65.9222,65.2125,65.7675,1041300.0
2022-09-30 10:00:00,72.28,72.58,72.21,72.28,567181.0,65.7675,66.0405,65.7038,65.7675,567181.0
2022-09-30 10:10:00,72.28,72.39,71.94,72.19,459181.0,65.7675,65.8676,65.4581,65.6856,459181.0
2022-09-30 10:20:00,72.16,72.28,71.99,72.25,306831.0,65.6583,65.7675,65.5036,65.7402,306831.0
2022-09-30 10:30:00,72.26,72.49,72.15,72.39,355790.0,65.7493,65.9586,65.6492,65.8676,355790.0
2022-09-30 10:40:00,72.39,72.5,72.23,72.46,282768.0,65.8676,65.9677,65.722,65.9313,282768.0
2022-09-30 10:50:00,72.46,72.68,72.32,72.6,297643.0,65.9313,66.1315,65.8039,66.0587,297643.0
2022-09-30 11:00:00,72.61,72.93,72.52,72.91,529514.0,66.0678,66.3589,65.9859,66.3407,529514.0
2022-09-30 11:10:00,72.92,72.99,72.65,72.74,364683.0,66.3498,66.4135,66.1042,66.1861,364683.0
2022-09-30 11:20:00,72.74,72.88,72.65,72.81,622384.0,66.1861,66.3134,66.1042,66.2497,622384.0
2022-09-30 11:30:00,72.81,72.98,72.75,72.98,308963.0,66.2497,66.4044,66.1952,66.4044,308963.0
2022-09-30 11:40:00,72.98,73.02,72.88,72.98,489197.0,66.4044,66.4408,66.3134,66.4044,489197.0
2022-09-30 11:50:00,72.98,73.02,72.78,72.78,389172.0,66.4044,66.4408,66.2225,66.2225,389172.0
2022-09-30 12:00:00,72.77,72.89,72.68,72.75,248146.0,66.2134,66.3225,66.1315,66.1952,248146.0
2022-09-30 12:10:00,72.72,72.83,72.65,72.67,192106.0,66.1679,66.2679,66.1042,66.1224,192106.0
2022-09-30 12:20:00,72.66,72.66,72.46,72.57,280821.0,66.1133,66.1133,65.9313,66.0314,280821.0
2022-09-30 12:30:00,72.56,72.71,72.46,72.71,184333.0,66.0223,66.1588,65.9313,66.1588,184333.0
2022-09-30 12:40:00,72.71,72.82,72.66,72.8,214400.0,66.1588,66.2588,66.1133,66.2407,214400.0
2022-09-30 12:50:00,72.81,72.85,72.74,72.76,200110.0,66.2497,66.2861,66.1861,66.2043,200110.0
2022-09-30 13:00:00,72.76,72.88,72.68,72.86,188123.0,66.2043,66.3134,66.1315,66.2952,188123.0
2022-09-30 13:10:00,72.87,72.96,72.71,72.73,231256.0,66.3043,66.3862,66.1588,66.177,231256.0
2022-09-30 13:20:00,72.73,72.8,72.69,72.73,176777.0,66.177,66.2407,66.1406,66.177,176777.0
2022-09-30 13:30:00,72.72,72.78,72.47,72.52,217935.0,66.1679,66.2225,65.9404,65.9859,217935.0
2022-09-30 13:40:00,72.52,72.56,72.37,72.42,390013.0,65.9859,66.0223,65.8494,65.8949,390013.0
2022-09-30 13:50:00,72.42,72.6,72.38,72.55,255309.0,65.8949,66.0587,65.8585,66.0132,255309.0
2022-09-30 14:00:00,72.54,72.57,72.33,72.34,273826.0,66.0041,66.0314,65.813,65.8221,273826.0
2022-09-30 14:10:00,72.34,72.43,72.25,72.32,467452.0,65.8221,65.904,65.7402,65.8039,467452.0
2022-09-30 14:20:00,72.32,72.36,72.13,72.19,243189.0,65.8039,65.8403,65.631,65.6856,243189.0
2022-09-30 14:30:00,72.19,72.28,72.05,72.08,340902.0,65.6856,65.7675,65.5582,65.5855,340902.0
2022-09-30 14:40:00,72.09,72.09,71.79,71.97,389896.0,65.5946,65.5946,65.3217,65.4854,389896.0
2022-09-30 14:50:00,72.0,72.11,71.92,72.04,312911.0,65.5127,65.6128,65.4399,65.5491,312911.0
2022-09-30 15:00:00,72.04,72.35,72.01,72.12,246417.0,65.5491,65.8312,65.5218,65.6219,246417.0
2022-09-30 15:10:00,72.13,72.19,71.88,72.05,505737.0,65.631,65.6856,65.4035,65.5582,505737.0
2022-09-30 15:20:00,72.05,72.3,72.0,72.29,451428.0,65.5582,65.7857,65.5127,65.7766,451428.0
2022-09-30 15:30:00,72.3,72.42,72.08,72.18,582179.0,65.7857,65.8949,65.5855,65.6765,582179.0
2022-09-30 15:40:00,72.19,72.41,72.18,72.34,535261.0,65.6856,65.8858,65.6765,65.8221,535261.0
2022-09-30 15:50:00,72.34,72.39,71.96,72.03,2038285.0,65.8221,65.8676,65.4763,65.54,2038285.0
2022-10-03 09:30:00,74.61,75.61,74.49,74.91,2614117.0,67.8876,68.7975,67.7784,68.1605,2614117.0
2022-10-03 09:40:00,74.92,75.5,74.71,75.21,1665711.0,68.1696,68.6974,67.9786,68.4335,1665711.0
2022-10-03 09:50:00,75.22,75.26,74.78,74.98,1018351.0,68.4426,68.479,68.0423,68.2242,1018351.0
2022-10-03 10:00:00,74.97,75.27,74.73,74.9,997057.0,68.2151,68.4881,67.9968,68.1514,997057.0
2022-10-03 10:10:00,74.9,75.28,74.89,75.14,762618.0,68.1514,68.4972,68.1423,68.3698,762618.0
2022-10-03 10:20:00,75.12,75.49,75.08,75.23,675934.0,68.3516,68.6883,68.3152,68.4517,675934.0
2022-10-03 10:30:00,75.23,75.36,74.94,75.07,705599.0,68.4517,68.57,68.1878,68.3061,705599.0
2022-10-03 10:40:00,75.08,75.32,74.92,75.32,1032727.0,68.3152,68.5336,68.1696,68.5336,1032727.0
2022-10-03 10:50:00,75.32,75.7,75.31,75.47,790036.0,68.5336,68.8794,68.5245,68.6701,790036.0
2022-10-03 11:00:00,75.47,75.56,75.3,75.51,936113.0,68.6701,68.752,68.5154,68.7065,936113.0
2022-10-03 11:10:00,75.53,75.7,75.46,75.59,461743.0,68.7247,68.8794,68.661,68.7793,461743.0
2022-10-03 11:20:00,75.59,75.67,75.39,75.4,381090.0,68.7793,68.8521,68.5973,68.6064,381090.0
2022-10-03 11:30:00,75.4,75.56,75.37,75.52,351421.0,68.6064,68.752,68.5791,68.7156,351421.0
2022-10-03 11:40:00,75.52,75.71,75.5,75.6,280790.0,68.7156,68.8885,68.6974,68.7884,280790.0
2022-10-03 11:50:00,75.61,75.64,75.42,75.51,279197.0,68.7975,68.8248,68.6246,68.7065,279197.0
2022-10-03 12:00:00,75.49,75.64,75.43,75.62,332107.0,68.6883,68.8248,68.6337,68.8066,332107.0
2022-10-03 12:10:00,75.62,75.63,75.39,75.47,220295.0,68.8066,68.8157,68.5973,68.6701,220295.0
2022-10-03 12:20:00,75.47,75.52,75.19,75.31,345816.0,68.6701,68.7156,68.4153,68.5245,345816.0
2022-10-03 12:30:00,75.3,75.39,75.18,75.31,909545.0,68.5154,68.5973,68.4062,68.5245,909545.0
2022-10-03 12:40:00,75.31,75.43,75.28,75.35,262115.0,68.5245,68.6337,68.4972,68.5609,262115.0
2022-10-03 12:50:00,75.35,75.43,75.28,75.4,338455.0,68.5609,68.6337,68.4972,68.6064,338455.0
2022-10-03 13:00:00,75.41,75.54,75.32,75.53,418929.0,68.6155,68.7338,68.5336,68.7247,418929.0
2022-10-03 13:10:00,75.54,75.55,75.36,75.41,256563.0,68.7338,68.7429,68.57,68.6155,256563.0
2022-10-03 13:20:00,75.41,75.66,75.41,75.5,362551.0,68.6155,68.843,68.6155,68.6974,362551.0
2022-10-03 13:30:00,75.49,75.68,75.49,75.53,252063.0,68.6883,68.8612,68.6883,68.7247,252063.0
2022-10-03 13:40:00,75.52,75.64,75.46,75.63,370687.0,68.7156,68.8248,68.661,68.8157,370687.0
2022-10-03 13:50:00,75.63,75.7,75.59,75.65,519978.0,68.8157,68.8794,68.7793,68.8339,519978.0
2022-10-03 14:00:00,75.65,75.85,75.64,75.83,294751.0,68.8339,69.0158,68.8248,68.9976,294751.0
2022-10-03 14:10:00,75.83,75.88,75.79,75.8,352002.0,68.9976,69.0431,68.9612,68.9703,352002.0
2022-10-03 14:20:00,75.81,76.08,75.77,76.06,540717.0,68.9794,69.2251,68.9431,69.2069,540717.0
2022-10-03 14:30:00,76.05,76.13,75.98,76.09,447696.0,69.1978,69.2706,69.1341,69.2342,447696.0
2022-10-03 14:40:00,76.09,76.17,76.03,76.14,428435.0,69.2342,69.307,69.1796,69.2797,428435.0
2022-10-03 14:50:00,76.14,76.26,76.12,76.17,416691.0,69.2797,69.3889,69.2615,69.307,416691.0
2022-10-03 15:00:00,76.16,76.25,76.1,76.22,746736.0,69.2979,69.3798,69.2433,69.3525,746736.0
2022-10-03 15:10:00,76.23,76.32,76.16,76.28,589372.0,69.3616,69.4435,69.2979,69.4071,589372.0
2022-10-03 15:20:00,76.27,76.49,76.26,76.39,614588.0,69.398,69.5982,69.3889,69.5072,614588.0
2022-10-03 15:30:00,76.39,76.43,76.27,76.33,870619.0,69.5072,69.5436,69.398,69.4526,870619.0
2022-10-03 15:40:00,76.34,76.43,76.19,76.27,1769525.0,69.4617,69.5436,69.3252,69.398,1769525.0
2022-10-03 15:50:00,76.27,76.34,75.99,76.07,2155929.0,69.398,69.4617,69.1432,69.216,2155929.0
2022-10-04 09:30:00,77.63,77.68,77.02,77.46,1735492.0,70.6355,70.681,70.0804,70.4808,1735492.0
2022-10-04 09:40:00,77.45,77.93,77.25,77.8,966860.0,70.4717,70.9084,70.2897,70.7901,966860.0
2022-10-04 09:50:00,77.8,78.03,77.63,77.65,869856.0,70.7901,70.9994,70.6355,70.6537,869856.0
2022-10-04 10:00:00,77.66,78.12,77.66,77.94,946104.0,70.6628,71.0813,70.6628,70.9175,946104.0
2022-10-04 10:10:00,77.93,78.16,77.82,77.93,704720.0,70.9084,71.1177,70.8083,70.9084,704720.0
2022-10-04 10:20:00,77.92,78.08,77.81,77.92,469709.0,70.8993,71.0449,70.7992,70.8993,469709.0
2022-10-04 10:30:00,77.92,78.2,77.92,77.98,478460.0,70.8993,71.1541,70.8993,70.9539,478460.0
2022-10-04 10:40:00,77.98,78.67,77.75,78.51,2124656.0,70.9539,71.5818,70.7447,71.4362,2124656.0
2022-10-04 10:50:00,78.51,78.97,78.35,78.92,1725522.0,71.4362,71.8547,71.2906,71.8092,1725522.0
2022-10-04 11:00:00,78.93,79.03,78.8,78.9,1648910.0,71.8183,71.9093,71.7,71.791,1648910.0
2022-10-04 11:10:00,78.9,78.92,78.68,78.77,624025.0,71.791,71.8092,71.5909,71.6727,624025.0
2022-10-04 11:20:00,78.78,78.86,78.6,78.64,444147.0,71.6818,71.7546,71.5181,71.5545,444147.0
2022-10-04 11:30:00,78.63,78.78,78.57,78.71,545028.0,71.5454,71.6818,71.4908,71.6182,545028.0
2022-10-04 11:40:00,78.72,78.89,78.68,78.76,322309.0,71.6273,71.7819,71.5909,71.6636,322309.0
2022-10-04 11:50:00,78.77,78.89,78.73,78.82,333297.0,71.6727,71.7819,71.6364,71.7182,333297.0
2022-10-04 12:00:00,78.81,78.94,78.73,78.93,289662.0,71.7091,71.8274,71.6364,71.8183,289662.0
2022-10-04 12:10:00,78.93,78.98,78.79,78.82,249940.0,71.8183,71.8638,71.6909,71.7182,249940.0
2022-10-04 12:20:00,78.83,78.9,78.7,78.83,353966.0,71.7273,71.791,71.6091,71.7273,353966.0
2022-10-04 12:30:00,78.82,78.99,78.81,78.91,213122.0,71.7182,71.8729,71.7091,71.8001,213122.0
2022-10-04 12:40:00,78.91,78.97,78.72,78.73,250794.0,71.8001,71.8547,71.6273,71.6364,250794.0
2022-10-04 12:50:00,78.71,78.72,78.58,78.72,303200.0,71.6182,71.6273,71.4999,71.6273,303200.0
2022-10-04 13:00:00,78.71,78.91,78.71,78.86,200718.0,71.6182,71.8001,71.6182,71.7546,200718.0
2022-10-04 13:10:00,78.87,78.93,78.47,78.5,384709.0,71.7637,71.8183,71.3998,71.4271,384709.0
2022-10-04 13:20:00,78.5,78.86,78.44,78.86,690472.0,71.4271,71.7546,71.3725,71.7546,690472.0
2022-10-04 13:30:00,78.86,78.93,78.63,78.75,368147.0,71.7546,71.8183,71.5454,71.6545,368147.0
2022-10-04 13:40:00,78.74,78.91,78.66,78.9,555179.0,71.6455,71.8001,71.5727,71.791,555179.0
2022-10-04 13:50:00,78.9,79.05,78.89,79.04,645547.0,71.791,71.9275,71.7819,71.9184,645547.0
2022-10-04 14:00:00,79.04,79.14,78.98,79.0,524611.0,71.9184,72.0094,71.8638,71.882,524611.0
2022-10-04 14:10:00,79.01,79.03,78.87,78.95,477928.0,71.8911,71.9093,71.7637,71.8365,477928.0
2022-10-04 14:20:00,78.95,79.22,78.93,79.01,791647.0,71.8365,72.0822,71.8183,71.8911,791647.0
2022-10-04 14:30:00,79.01,79.17,78.91,79.06,502884.0,71.8911,72.0367,71.8001,71.9366,502884.0
2022-10-04 14:40:00,79.07,79.14,79.01,79.12,385990.0,71.9457,72.0094,71.8911,71.9912,385990.0
2022-10-04 14:50:00,79.11,79.2,79.08,79.09,391724.0,71.9821,72.064,71.9548,71.9639,391724.0
2022-10-04 15:00:00,79.09,79.14,78.99,79.0,458790.0,71.9639,72.0094,71.8729,71.882,458790.0
2022-10-04 15:10:00,78.99,79.06,78.84,78.95,502487.0,71.8729,71.9366,71.7364,71.8365,502487.0
2022-10-04 15:20:00,78.95,79.03,78.84,78.95,405160.0,71.8365,71.9093,71.7364,71.8365,405160.0
2022-10-04 15:30:00,78.93,79.14,78.75,79.12,893018.0,71.8183,72.0094,71.6545,71.9912,893018.0
2022-10-04 15:40:00,79.12,79.23,79.04,79.19,1132922.0,71.9912,72.0913,71.9184,72.0549,1132922.0
2022-10-04 15:50:00,79.2,79.43,79.19,79.4,2603353.0,72.064,72.2733,72.0549,72.246,2603353.0
2022-10-05 09:30:00,79.33,80.41,79.27,79.79,2195903.0,72.1823,73.165,72.1277,72.6008,2195903.0
2022-10-05 09:40:00,79.8,80.58,79.77,80.49,1433777.0,72.6099,73.3197,72.5826,73.2378,1433777.0
2022-10-05 09:50:00,80.48,80.77,80.23,80.29,1077201.0,73.2287,73.4925,73.0012,73.0558,1077201.0
2022-10-05 10:00:00,80.29,80.29,78.65,78.73,2470942.0,73.0558,73.0558,71.5636,71.6364,2470942.0
2022-10-05 10:10:00,78.73,79.32,78.66,79.2,1265107.0,71.6364,72.1732,71.5727,72.064,1265107.0
2022-10-05 10:20:00,79.19,79.35,79.1,79.28,1192297.0,72.0549,72.2005,71.973,72.1368,1192297.0
2022-10-05 10:30:00,79.29,79.77,79.28,79.64,873038.0,72.1459,72.5826,72.1368,72.4644,873038.0
2022-10-05 10:40:00,79.63,80.11,79.52,80.05,636250.0,72.4553,72.892,72.3552,72.8374,636250.0
2022-10-05 10:50:00,80.05,80.47,79.97,80.33,807541.0,72.8374,73.2196,72.7646,73.0922,807541.0
2022-10-05 11:00:00,80.35,80.67,80.35,80.44,642518.0,73.1104,73.4016,73.1104,73.1923,642518.0
2022-10-05 11:10:00,80.43,80.49,80.13,80.34,530804.0,73.1832,73.2378,72.9102,73.1013,530804.0
2022-10-05 11:20:00,80.33,80.57,80.26,80.54,479928.0,73.0922,73.3106,73.0285,73.2833,479928.0
2022-10-05 11:30:00,80.54,80.84,80.34,80.84,466556.0,73.2833,73.5562,73.1013,73.5562,466556.0
2022-10-05 11:40:00,80.83,80.93,80.71,80.74,622358.0,73.5471,73.6381,73.438,73.4652,622358.0
2022-10-05 11:50:00,80.73,80.74,80.52,80.6,448364.0,73.4561,73.4652,73.2651,73.3379,448364.0
2022-10-05 12:00:00,80.61,80.66,80.41,80.54,295774.0,73.347,73.3925,73.165,73.2833,295774.0
2022-10-05 12:10:00,80.54,80.82,80.54,80.81,439007.0,73.2833,73.538,73.2833,73.5289,439007.0
2022-10-05 12:20:00,80.8,80.99,80.75,80.79,405254.0,73.5198,73.6927,73.4743,73.5107,405254.0
2022-10-05 12:30:00,80.79,81.06,80.78,80.99,247489.0,73.5107,73.7564,73.5016,73.6927,247489.0
2022-10-05 12:40:00,80.99,81.19,80.92,81.18,360630.0,73.6927,73.8747,73.629,73.8656,360630.0
2022-10-05 12:50:00,81.18,81.33,81.13,81.16,353841.0,73.8656,74.0021,73.8201,73.8474,353841.0
2022-10-05 13:00:00,81.16,81.29,81.05,81.27,566603.0,73.8474,73.9657,73.7473,73.9475,566603.0
2022-10-05 13:10:00,81.27,81.47,81.23,81.47,393312.0,73.9475,74.1295,73.9111,74.1295,393312.0
2022-10-05 13:20:00,81.47,81.6,81.33,81.48,530161.0,74.1295,74.2478,74.0021,74.1386,530161.0
2022-10-05 13:30:00,81.47,81.54,81.41,81.53,311721.0,74.1295,74.1932,74.0749,74.1841,311721.0
2022-10-05 13:40:00,81.52,81.57,81.33,81.4,356434.0,74.175,74.2205,74.0021,74.0658,356434.0
2022-10-05 13:50:00,81.41,81.42,81.27,81.33,379947.0,74.0749,74.084,73.9475,74.0021,379947.0
2022-10-05 14:00:00,81.33,81.4,81.22,81.26,230496.0,74.0021,74.0658,73.902,73.9384,230496.0
2022-10-05 14:10:00,81.25,81.37,81.24,81.3,304202.0,73.9293,74.0385,73.9202,73.9748,304202.0
2022-10-05 14:20:00,81.29,81.3,80.97,81.11,445091.0,73.9657,73.9748,73.6745,73.8019,445091.0
2022-10-05 14:30:00,81.11,81.11,80.9,81.03,513040.0,73.8019,73.8019,73.6108,73.7291,513040.0
2022-10-05 14:40:00,81.03,81.17,80.95,81.08,315056.0,73.7291,73.8565,73.6563,73.7746,315056.0
2022-10-05 14:50:00,81.09,81.3,81.06,81.27,422980.0,73.7837,73.9748,73.7564,73.9475,422980.0
2022-10-05 15:00:00,81.28,81.49,81.27,81.44,375168.0,73.9566,74.1477,73.9475,74.1022,375168.0
2022-10-05 15:10:00,81.44,81.63,81.41,81.59,415000.0,74.1022,74.2751,74.0749,74.2387,415000.0
2022-10-05 15:20:00,81.59,81.62,81.36,81.42,296971.0,74.2387,74.266,74.0294,74.084,296971.0
2022-10-05 15:30:00,81.42,81.51,81.32,81.36,770136.0,74.084,74.1659,73.993,74.0294,770136.0
2022-10-05 15:40:00,81.35,81.45,81.31,81.38,1029149.0,74.0203,74.1113,73.9839,74.0476,1029149.0
2022-10-05 15:50:00,81.37,81.37,80.91,81.05,1903760.0,74.0385,74.0385,73.6199,73.7473,1903760.0
2022-10-06 09:30:00,80.35,81.71,80.28,81.69,1665563.0,73.1104,74.3479,73.0467,74.3297,1665563.0
2022-10-06 09:40:00,81.69,82.16,81.6,81.83,1404136.0,74.3297,74.7573,74.2478,74.457,1404136.0
2022-10-06 09:50:00,81.85,82.28,81.76,82.15,767703.0,74.4752,74.8665,74.3933,74.7482,767703.0
2022-10-06 10:00:00,82.16,82.16,81.35,81.7,957046.0,74.7573,74.7573,74.0203,74.3388,957046.0
2022-10-06 10:10:00,81.69,81.73,81.37,81.49,679731.0,74.3297,74.366,74.0385,74.1477,679731.0
2022-10-06 10:20:00,81.49,81.64,81.35,81.37,506344.0,74.1477,74.2842,74.0203,74.0385,506344.0
2022-10-06 10:30:00,81.36,81.57,81.2,81.5,410272.0,74.0294,74.2205,73.8838,74.1568,410272.0
2022-10-06 10:40:00,81.49,81.98,81.48,81.97,514728.0,74.1477,74.5935,74.1386,74.5844,514728.0
2022-10-06 10:50:00,81.97,81.99,81.72,81.76,384840.0,74.5844,74.6026,74.357,74.3933,384840.0
2022-10-06 11:00:00,81.75,81.85,81.58,81.76,402729.0,74.3842,74.4752,74.2296,74.3933,402729.0
2022-10-06 11:10:00,81.78,81.81,81.57,81.81,366166.0,74.4115,74.4388,74.2205,74.4388,366166.0
2022-10-06 11:20:00,81.8,81.98,81.71,81.81,653800.0,74.4297,74.5935,74.3479,74.4388,653800.0
2022-10-06 11:30:00,81.81,81.96,81.65,81.76,330342.0,74.4388,74.5753,74.2933,74.3933,330342.0
2022-10-06 11:40:00,81.75,81.91,81.66,81.87,627742.0,74.3842,74.5298,74.3024,74.4934,627742.0
2022-10-06 11:50:00,81.85,82.05,81.53,81.57,927257.0,74.4752,74.6572,74.1841,74.2205,927257.0
2022-10-06 12:00:00,81.55,81.83,81.53,81.81,375485.0,74.2023,74.457,74.1841,74.4388,375485.0
2022-10-06 12:10:00,81.81,81.85,81.61,81.66,252712.0,74.4388,74.4752,74.2569,74.3024,252712.0
2022-10-06 12:20:00,81.67,82.02,81.63,82.0,269986.0,74.3115,74.6299,74.2751,74.6117,269986.0
2022-10-06 12:30:00,82.0,82.14,81.94,82.1,350229.0,74.6117,74.7391,74.5571,74.7027,350229.0
2022-10-06 12:40:00,82.1,82.28,82.07,82.22,393104.0,74.7027,74.8665,74.6754,74.8119,393104.0
2022-10-06 12:50:00,82.22,82.25,82.14,82.23,282386.0,74.8119,74.8392,74.7391,74.821,282386.0
2022-10-06 13:00:00,82.22,82.39,82.2,82.28,240142.0,74.8119,74.9666,74.7937,74.8665,240142.0
2022-10-06 13:10:00,82.27,82.38,82.26,82.29,279843.0,74.8574,74.9575,74.8483,74.8756,279843.0
2022-10-06 13:20:00,82.29,82.45,82.23,82.43,434187.0,74.8756,75.0212,74.821,75.003,434187.0
2022-10-06 13:30:00,82.43,82.43,82.24,82.28,279304.0,75.003,75.003,74.8301,74.8665,279304.0
2022-10-06 13:40:00,82.28,82.51,82.27,82.51,394526.0,74.8665,75.0758,74.8574,75.0758,394526.0
2022-10-06 13:50:00,82.51,82.61,82.5,82.55,287447.0,75.0758,75.1668,75.0667,75.1122,287447.0
2022-10-06 14:00:00,82.56,82.68,82.49,82.6,321674.0,75.1213,75.2305,75.0576,75.1577,321674.0
2022-10-06 14:10:00,82.6,82.69,82.41,82.44,449405.0,75.1577,75.2396,74.9848,75.0121,449405.0
2022-10-06 14:20:00,82.44,82.59,82.39,82.43,470200.0,75.0121,75.1486,74.9666,75.003,470200.0
2022-10-06 14:30:00,82.43,82.55,82.32,82.36,260136.0,75.003,75.1122,74.9029,74.9393,260136.0
2022-10-06 14:40:00,82.37,82.49,82.14,82.15,334933.0,74.9484,75.0576,74.7391,74.7482,334933.0
2022-10-06 14:50:00,82.14,82.31,82.06,82.26,468052.0,74.7391,74.8938,74.6663,74.8483,468052.0
2022-10-06 15:00:00,82.25,82.38,82.19,82.36,318422.0,74.8392,74.9575,74.7846,74.9393,318422.0
2022-10-06 15:10:00,82.37,82.43,82.26,82.29,552332.0,74.9484,75.003,74.8483,74.8756,552332.0
2022-10-06 15:20:00,82.29,82.5,82.2,82.5,777419.0,74.8756,75.0667,74.7937,75.0667,777419.0
2022-10-06 15:30:00,82.5,82.52,82.33,82.44,670683.0,75.0667,75.0849,74.912,75.0121,670683.0
2022-10-06 15:40:00,82.43,82.59,82.36,82.48,796268.0,75.003,75.1486,74.9393,75.0485,796268.0
2022-10-06 15:50:00,82.48,82.65,82.4,82.45,1615065.0,75.0485,75.2032,74.9757,75.0212,1615065.0
2022-10-07 09:30:00,82.61,83.26,82.49,83.16,1815362.0,75.1668,75.7582,75.0576,75.6672,1815362.0
2022-10-07 09:40:00,83.16,83.28,82.54,82.55,909399.0,75.6672,75.7764,75.1031,75.1122,909399.0
2022-10-07 09:50:00,82.56,82.9,82.34,82.47,968759.0,75.1213,75.4306,74.9211,75.0394,968759.0
2022-10-07 10:00:00,82.48,82.58,81.57,81.87,1523106.0,75.0485,75.1395,74.2205,74.4934,1523106.0
2022-10-07 10:10:00,81.88,82.49,81.79,82.45,803146.0,74.5025,75.0576,74.4206,75.0212,803146.0
2022-10-07 10:20:00,82.44,82.9,82.43,82.77,981912.0,75.0121,75.4306,75.003,75.3123,981912.0
2022-10-07 10:30:00,82.78,82.89,82.5,82.66,360117.0,75.3214,75.4215,75.0667,75.2123,360117.0
2022-10-07 10:40:00,82.65,83.16,82.65,83.07,798149.0,75.2032,75.6672,75.2032,75.5853,798149.0
2022-10-07 10:50:00,83.09,83.22,82.99,83.17,411691.0,75.6035,75.7218,75.5125,75.6763,411691.0
2022-10-07 11:00:00,83.16,83.45,83.1,83.1,435825.0,75.6672,75.9311,75.6126,75.6126,435825.0
2022-10-07 11:10:00,83.1,83.24,83.0,83.01,406187.0,75.6126,75.74,75.5216,75.5307,406187.0
2022-10-07 11:20:00,83.03,83.37,82.94,83.31,525460.0,75.5489,75.8583,75.467,75.8037,525460.0
2022-10-07 11:30:00,83.3,83.45,83.06,83.39,381002.0,75.7946,75.9311,75.5762,75.8765,381002.0
2022-10-07 11:40:00,83.39,83.5,83.16,83.21,648468.0,75.8765,75.9766,75.6672,75.7127,648468.0
2022-10-07 11:50:00,83.21,83.36,83.16,83.22,418231.0,75.7127,75.8492,75.6672,75.7218,418231.0
2022-10-07 12:00:00,83.21,83.4,83.18,83.4,386873.0,75.7127,75.8856,75.6854,75.8856,386873.0
2022-10-07 12:10:00,83.4,83.54,83.35,83.53,450530.0,75.8856,76.013,75.8401,76.0039,450530.0
2022-10-07 12:20:00,83.53,83.53,83.18,83.23,528911.0,76.0039,76.0039,75.6854,75.7309,528911.0
2022-10-07 12:30:00,83.22,83.23,82.95,83.01,568028.0,75.7218,75.7309,75.4761,75.5307,568028.0
2022-10-07 12:40:00,83.02,83.04,82.69,82.71,585389.0,75.5398,75.558,75.2396,75.2578,585389.0
2022-10-07 12:50:00,82.7,82.95,82.62,82.84,469413.0,75.2487,75.4761,75.1759,75.376,469413.0
2022-10-07 13:00:00,82.84,82.87,82.65,82.71,288333.0,75.376,75.4033,75.2032,75.2578,288333.0
2022-10-07 13:10:00,82.71,82.92,82.67,82.84,791583.0,75.2578,75.4488,75.2214,75.376,791583.0
2022-10-07 13:20:00,82.84,83.11,82.84,83.02,503823.0,75.376,75.6217,75.376,75.5398,503823.0
2022-10-07 13:30:00,83.02,83.07,82.92,82.97,299265.0,75.5398,75.5853,75.4488,75.4943,299265.0
2022-10-07 13:40:00,82.97,83.11,82.94,82.95,316804.0,75.4943,75.6217,75.467,75.4761,316804.0
2022-10-07 13:50:00,82.94,83.02,82.75,82.82,181839.0,75.467,75.5398,75.2941,75.3578,181839.0
2022-10-07 14:00:00,82.82,82.83,82.55,82.58,201100.0,75.3578,75.3669,75.1122,75.1395,201100.0
2022-10-07 14:10:00,82.56,82.66,82.47,82.52,353017.0,75.1213,75.2123,75.0394,75.0849,353017.0
2022-10-07 14:20:00,82.52,82.61,82.4,82.5,299883.0,75.0849,75.1668,74.9757,75.0667,299883.0
2022-10-07 14:30:00,82.48,82.57,82.43,82.56,296041.0,75.0485,75.1304,75.003,75.1213,296041.0
2022-10-07 14:40:00,82.56,82.57,82.28,82.34,326551.0,75.1213,75.1304,74.8665,74.9211,326551.0
2022-10-07 14:50:00,82.36,82.49,82.25,82.27,473100.0,74.9393,75.0576,74.8392,74.8574,473100.0
2022-10-07 15:00:00,82.26,82.34,82.13,82.14,450082.0,74.8483,74.9211,74.73,74.7391,450082.0
2022-10-07 15:10:00,82.13,82.16,81.68,81.78,865249.0,74.73,74.7573,74.3206,74.4115,865249.0
2022-10-07 15:20:00,81.77,81.81,81.26,81.36,1258904.0,74.4024,74.4388,73.9384,74.0294,1258904.0
2022-10-07 15:30:00,81.36,81.73,81.21,81.72,938584.0,74.0294,74.366,73.8929,74.357,938584.0
2022-10-07 15:40:00,81.73,81.97,81.55,81.6,921652.0,74.366,74.5844,74.2023,74.2478,921652.0
2022-10-07 15:50:00,81.61,81.89,81.6,81.83,1648563.0,74.2569,74.5116,74.2478,74.457,1648563.0
2022-10-10 09:30:00,82.12,82.37,81.69,82.3,1167664.0,74.7209,74.9484,74.3297,74.8847,1167664.0
2022-10-10 09:40:00,82.28,82.82,82.24,82.42,1438776.0,74.8665,75.3578,74.8301,74.9939,1438776.0
2022-10-10 09:50:00,82.41,82.47,81.55,81.57,650288.0,74.9848,75.0394,74.2023,74.2205,650288.0
2022-10-10 10:00:00,81.57,81.78,81.33,81.48,530694.0,74.2205,74.4115,74.0021,74.1386,530694.0
2022-10-10 10:10:00,81.47,81.72,81.43,81.63,416278.0,74.1295,74.357,74.0931,74.2751,416278.0
2022-10-10 10:20:00,81.64,81.79,81.43,81.73,669982.0,74.2842,74.4206,74.0931,74.366,669982.0
2022-10-10 10:30:00,81.72,81.73,80.98,81.04,687315.0,74.357,74.366,73.6836,73.7382,687315.0
2022-10-10 10:40:00,81.03,81.23,80.8,80.86,587682.0,73.7291,73.9111,73.5198,73.5744,587682.0
2022-10-10 10:50:00,80.85,80.91,80.24,80.41,809162.0,73.5653,73.6199,73.0103,73.165,809162.0
2022-10-10 11:00:00,80.41,80.41,79.86,79.94,916951.0,73.165,73.165,72.6645,72.7373,916951.0
2022-10-10 11:10:00,79.93,80.52,79.89,80.48,751099.0,72.7282,73.2651,72.6918,73.2287,751099.0
2022-10-10 11:20:00,80.48,80.75,80.28,80.29,559749.0,73.2287,73.4743,73.0467,73.0558,559749.0
2022-10-10 11:30:00,80.29,80.39,80.08,80.23,510342.0,73.0558,73.1468,72.8647,73.0012,510342.0
2022-10-10 11:40:00,80.24,80.41,80.18,80.38,254058.0,73.0103,73.165,72.9557,73.1377,254058.0
2022-10-10 11:50:00,80.38,80.67,80.29,80.56,603015.0,73.1377,73.4016,73.0558,73.3015,603015.0
2022-10-10 12:00:00,80.56,80.82,80.55,80.67,233158.0,73.3015,73.538,73.2924,73.4016,233158.0
2022-10-10 12:10:00,80.66,80.73,80.54,80.67,185588.0,73.3925,73.4561,73.2833,73.4016,185588.0
2022-10-10 12:20:00,80.66,80.67,80.36,80.44,241218.0,73.3925,73.4016,73.1195,73.1923,241218.0
2022-10-10 12:30:00,80.44,80.53,80.33,80.5,243412.0,73.1923,73.2742,73.0922,73.2469,243412.0
2022-10-10 12:40:00,80.49,80.63,80.45,80.59,241629.0,73.2378,73.3652,73.2014,73.3288,241629.0
2022-10-10 12:50:00,80.59,80.63,80.49,80.52,224392.0,73.3288,73.3652,73.2378,73.2651,224392.0
2022-10-10 13:00:00,80.52,80.53,80.27,80.32,401118.0,73.2651,73.2742,73.0376,73.0831,401118.0
2022-10-10 13:10:00,80.32,80.55,80.23,80.33,456405.0,73.0831,73.2924,73.0012,73.0922,456405.0
2022-10-10 13:20:00,80.33,80.4,80.23,80.32,227416.0,73.0922,73.1559,73.0012,73.0831,227416.0
2022-10-10 13:30:00,80.32,80.66,80.3,80.66,285696.0,73.0831,73.3925,73.0649,73.3925,285696.0
2022-10-10 13:40:00,80.66,81.15,80.65,81.09,340824.0,73.3925,73.8383,73.3834,73.7837,340824.0
2022-10-10 13:50:00,81.09,81.21,80.96,80.98,521481.0,73.7837,73.8929,73.6654,73.6836,521481.0
2022-10-10 14:00:00,80.98,81.04,80.53,80.57,431292.0,73.6836,73.7382,73.2742,73.3106,431292.0
2022-10-10 14:10:00,80.56,80.56,80.29,80.36,327979.0,73.3015,73.3015,73.0558,73.1195,327979.0
2022-10-10 14:20:00,80.36,80.37,80.04,80.09,334401.0,73.1195,73.1286,72.8283,72.8738,334401.0
2022-10-10 14:30:00,80.09,80.2,80.02,80.09,343425.0,72.8738,72.9739,72.8101,72.8738,343425.0
2022-10-10 14:40:00,80.09,80.19,79.89,79.97,322375.0,72.8738,72.9648,72.6918,72.7646,322375.0
2022-10-10 14:50:00,79.98,80.18,79.94,80.05,255423.0,72.7737,72.9557,72.7373,72.8374,255423.0
2022-10-10 15:00:00,80.03,80.15,79.92,80.09,254190.0,72.8192,72.9284,72.7191,72.8738,254190.0
2022-10-10 15:10:00,80.09,80.25,80.03,80.22,457521.0,72.8738,73.0194,72.8192,72.9921,457521.0
2022-10-10 15:20:00,80.21,80.27,79.96,80.04,384557.0,72.983,73.0376,72.7555,72.8283,384557.0
2022-10-10 15:30:00,80.04,80.29,79.93,80.25,707890.0,72.8283,73.0558,72.7282,73.0194,707890.0
2022-10-10 15:40:00,80.25,80.36,80.12,80.33,699786.0,73.0194,73.1195,72.9011,73.0922,699786.0
2022-10-10 15:50:00,80.33,80.43,80.08,80.08,1043739.0,73.0922,73.1832,72.8647,72.8647,1043739.0
2022-10-11 09:30:00,78.62,79.09,78.43,78.89,1488199.0,71.5363,71.9639,71.3634,71.7819,1488199.0
2022-10-11 09:40:00,78.9,79.51,78.86,79.4,1027753.0,71.791,72.3461,71.7546,72.246,1027753.0
2022-10-11 09:50:00,79.42,79.62,78.73,78.83,947431.0,72.2642,72.4462,71.6364,71.7273,947431.0
2022-10-11 10:00:00,78.84,78.89,78.29,78.48,1758429.0,71.7364,71.7819,71.236,71.4089,1758429.0
2022-10-11 10:10:00,78.46,78.77,78.4,78.56,805189.0,71.3907,71.6727,71.3361,71.4817,805189.0
2022-10-11 10:20:00,78.57,78.75,78.48,78.55,391810.0,71.4908,71.6545,71.4089,71.4726,391810.0
2022-10-11 10:30:00,78.54,79.06,78.36,79.0,547537.0,71.4635,71.9366,71.2997,71.882,547537.0
2022-10-11 10:40:00,79.0,79.33,79.0,79.18,515804.0,71.882,72.1823,71.882,72.0458,515804.0
2022-10-11 10:50:00,79.18,79.33,78.96,78.98,338600.0,72.0458,72.1823,71.8456,71.8638,338600.0
2022-10-11 11:00:00,78.97,79.48,78.95,79.37,399330.0,71.8547,72.3188,71.8365,72.2187,399330.0
2022-10-11 11:10:00,79.38,79.86,79.34,79.75,486195.0,72.2278,72.6645,72.1914,72.5644,486195.0
2022-10-11 11:20:00,79.76,79.82,79.6,79.74,329021.0,72.5735,72.6281,72.428,72.5553,329021.0
2022-10-11 11:30:00,79.75,80.05,79.74,79.88,391904.0,72.5644,72.8374,72.5553,72.6827,391904.0
2022-10-11 11:40:00,79.88,80.09,79.69,79.98,364441.0,72.6827,72.8738,72.5099,72.7737,364441.0
2022-10-11 11:50:00,79.99,80.12,79.81,80.11,1663995.0,72.7828,72.9011,72.619,72.892,1663995.0
2022-10-11 12:00:00,80.12,80.19,79.91,80.09,862460.0,72.9011,72.9648,72.71,72.8738,862460.0
2022-10-11 12:10:00,80.07,80.35,79.99,80.35,312327.0,72.8556,73.1104,72.7828,73.1104,312327.0
2022-10-11 12:20:00,80.35,80.59,80.32,80.54,315636.0,73.1104,73.3288,73.0831,73.2833,315636.0
2022-10-11 12:30:00,80.54,80.74,80.54,80.62,265062.0,73.2833,73.4652,73.2833,73.3561,265062.0
2022-10-11 12:40:00,80.62,80.85,80.54,80.75,696861.0,73.3561,73.5653,73.2833,73.4743,696861.0
2022-10-11 12:50:00,80.75,80.77,80.61,80.69,527226.0,73.4743,73.4925,73.347,73.4198,527226.0
2022-10-11 13:00:00,80.69,80.76,80.58,80.64,334460.0,73.4198,73.4834,73.3197,73.3743,334460.0
2022-10-11 13:10:00,80.64,80.72,80.56,80.6,352261.0,73.3743,73.4471,73.3015,73.3379,352261.0
2022-10-11 13:20:00,80.6,80.74,80.56,80.66,282968.0,73.3379,73.4652,73.3015,73.3925,282968.0
2022-10-11 13:30:00,80.66,80.73,80.54,80.65,474463.0,73.3925,73.4561,73.2833,73.3834,474463.0
2022-10-11 13:40:00,80.65,80.72,80.58,80.63,244547.0,73.3834,73.4471,73.3197,73.3652,244547.0
2022-10-11 13:50:00,80.64,80.71,80.56,80.69,294790.0,73.3743,73.438,73.3015,73.4198,294790.0
2022-10-11 14:00:00,80.69,80.73,80.48,80.51,267450.0,73.4198,73.4561,73.2287,73.256,267450.0
2022-10-11 14:10:00,80.51,80.52,80.25,80.25,233355.0,73.256,73.2651,73.0194,73.0194,233355.0
2022-10-11 14:20:00,80.25,80.41,80.22,80.38,259416.0,73.0194,73.165,72.9921,73.1377,259416.0
2022-10-11 14:30:00,80.39,80.56,80.37,80.52,255247.0,73.1468,73.3015,73.1286,73.2651,255247.0
2022-10-11 14:40:00,80.52,80.56,79.9,79.91,357086.0,73.2651,73.3015,72.7009,72.71,357086.0
2022-10-11 14:50:00,79.9,79.93,79.42,79.45,622441.0,72.7009,72.7282,72.2642,72.2915,622441.0
2022-10-11 15:00:00,79.45,79.5,79.24,79.32,420777.0,72.2915,72.337,72.1004,72.1732,420777.0
2022-10-11 15:10:00,79.31,79.36,79.08,79.18,816120.0,72.1641,72.2096,71.9548,72.0458,816120.0
2022-10-11 15:20:00,79.17,79.42,79.1,79.4,338904.0,72.0367,72.2642,71.973,72.246,338904.0
2022-10-11 15:30:00,79.4,79.56,79.13,79.53,495191.0,72.246,72.3916,72.0003,72.3643,495191.0
2022-10-11 15:40:00,79.53,79.69,79.39,79.68,935893.0,72.3643,72.5099,72.2369,72.5008,935893.0
2022-10-11 15:50:00,79.67,79.67,79.28,79.5,1580990.0,72.4917,72.4917,72.1368,72.337,1580990.0
2022-10-12 09:30:00,78.96,79.43,78.65,79.2,849254.0,71.8456,72.2733,71.5636,72.064,849254.0
2022-10-12 09:40:00,79.19,79.22,78.76,78.83,588594.0,72.0549,72.0822,71.6636,71.7273,588594.0
2022-10-12 09:50:00,78.83,79.2,78.51,79.08,460932.0,71.7273,72.064,71.4362,71.9548,460932.0
2022-10-12 10:00:00,79.09,79.31,78.77,78.92,604967.0,71.9639,72.1641,71.6727,71.8092,604967.0
2022-10-12 10:10:00,78.93,78.96,78.64,78.81,342378.0,71.8183,71.8456,71.5545,71.7091,342378.0
2022-10-12 10:20:00,78.8,78.84,78.44,78.72,529001.0,71.7,71.7364,71.3725,71.6273,529001.0
2022-10-12 10:30:00,78.71,79.09,78.65,78.9,392834.0,71.6182,71.9639,71.5636,71.791,392834.0
2022-10-12 10:40:00,78.9,79.14,78.77,79.05,755072.0,71.791,72.0094,71.6727,71.9275,755072.0
2022-10-12 10:50:00,79.04,79.39,78.99,79.31,508460.0,71.9184,72.2369,71.8729,72.1641,508460.0
2022-10-12 11:00:00,79.31,79.48,79.25,79.47,392061.0,72.1641,72.3188,72.1095,72.3097,392061.0
2022-10-12 11:10:00,79.48,79.89,79.39,79.86,410830.0,72.3188,72.6918,72.2369,72.6645,410830.0
2022-10-12 11:20:00,79.85,79.92,79.6,79.72,671490.0,72.6554,72.7191,72.428,72.5372,671490.0
2022-10-12 11:30:00,79.73,79.84,79.43,79.74,466994.0,72.5463,72.6463,72.2733,72.5553,466994.0
2022-10-12 11:40:00,79.73,80.03,79.72,79.98,582938.0,72.5463,72.8192,72.5372,72.7737,582938.0
2022-10-12 11:50:00,79.97,79.98,79.66,79.74,363846.0,72.7646,72.7737,72.4826,72.5553,363846.0
2022-10-12 12:00:00,79.74,79.88,79.69,79.73,538317.0,72.5553,72.6827,72.5099,72.5463,538317.0
2022-10-12 12:10:00,79.75,79.78,79.52,79.72,224185.0,72.5644,72.5917,72.3552,72.5372,224185.0
2022-10-12 12:20:00,79.73,79.91,79.72,79.86,169436.0,72.5463,72.71,72.5372,72.6645,169436.0
2022-10-12 12:30:00,79.88,80.0,79.84,79.9,307295.0,72.6827,72.7919,72.6463,72.7009,307295.0
2022-10-12 12:40:00,79.89,80.0,79.72,80.0,215281.0,72.6918,72.7919,72.5372,72.7919,215281.0
2022-10-12 12:50:00,80.01,80.19,79.98,80.11,386583.0,72.801,72.9648,72.7737,72.892,386583.0
2022-10-12 13:00:00,80.11,80.31,80.09,80.29,275906.0,72.892,73.074,72.8738,73.0558,275906.0
2022-10-12 13:10:00,80.28,80.38,80.18,80.19,273493.0,73.0467,73.1377,72.9557,72.9648,273493.0
2022-10-12 13:20:00,80.19,80.39,80.18,80.35,243066.0,72.9648,73.1468,72.9557,73.1104,243066.0
2022-10-12 13:30:00,80.36,80.42,80.23,80.35,219631.0,73.1195,73.1741,73.0012,73.1104,219631.0
2022-10-12 13:40:00,80.36,80.53,80.3,80.52,194826.0,73.1195,73.2742,73.0649,73.2651,194826.0
2022-10-12 13:50:00,80.53,80.57,80.34,80.41,273096.0,73.2742,73.3106,73.1013,73.165,273096.0
2022-10-12 14:00:00,80.41,80.59,80.28,80.38,653796.0,73.165,73.3288,73.0467,73.1377,653796.0
2022-10-12 14:10:00,80.38,80.51,80.22,80.4,345251.0,73.1377,73.256,72.9921,73.1559,345251.0
2022-10-12 14:20:00,80.41,80.55,80.25,80.5,275322.0,73.165,73.2924,73.0194,73.2469,275322.0
2022-10-12 14:30:00,80.51,80.65,80.4,80.6,233678.0,73.256,73.3834,73.1559,73.3379,233678.0
2022-10-12 14:40:00,80.6,80.68,80.48,80.53,252007.0,73.3379,73.4107,73.2287,73.2742,252007.0
2022-10-12 14:50:00,80.53,80.53,80.23,80.3,335640.0,73.2742,73.2742,73.0012,73.0649,335640.0
2022-10-12 15:00:00,80.29,80.43,80.23,80.39,396925.0,73.0558,73.1832,73.0012,73.1468,396925.0
2022-10-12 15:10:00,80.42,80.47,80.26,80.41,429233.0,73.1741,73.2196,73.0285,73.165,429233.0
2022-10-12 15:20:00,80.42,80.45,80.3,80.42,435663.0,73.1741,73.2014,73.0649,73.1741,435663.0
2022-10-12 15:30:00,80.41,80.59,80.36,80.51,371574.0,73.165,73.3288,73.1195,73.256,371574.0
2022-10-12 15:40:00,80.51,80.54,80.31,80.32,597146.0,73.256,73.2833,73.074,73.0831,597146.0
2022-10-12 15:50:00,80.31,80.35,80.1,80.13,1283173.0,73.074,73.1104,72.8829,72.9102,1283173.0
2022-10-13 09:30:00,79.07,80.11,79.05,79.51,1954229.0,71.9457,72.892,71.9275,72.3461,1954229.0
2022-10-13 09:40:00,79.5,80.18,79.27,80.15,1014878.0,72.337,72.9557,72.1277,72.9284,1014878.0
2022-10-13 09:50:00,80.14,80.81,80.13,80.45,1091671.0,72.9193,73.5289,72.9102,73.2014,1091671.0
2022-10-13 10:00:00,80.45,80.72,80.15,80.6,653230.0,73.2014,73.4471,72.9284,73.3379,653230.0
2022-10-13 10:10:00,80.59,81.01,80.46,80.77,869891.0,73.3288,73.7109,73.2105,73.4925,869891.0
2022-10-13 10:20:00,80.76,80.83,80.17,80.2,769674.0,73.4834,73.5471,72.9466,72.9739,769674.0
2022-10-13 10:30:00,80.2,80.7,80.19,80.7,675495.0,72.9739,73.4289,72.9648,73.4289,675495.0
2022-10-13 10:40:00,80.7,81.7,80.52,81.65,1070133.0,73.4289,74.3388,73.2651,74.2933,1070133.0
2022-10-13 10:50:00,81.64,82.0,81.56,81.88,1004467.0,74.2842,74.6117,74.2114,74.5025,1004467.0
2022-10-13 11:00:00,81.88,82.6,81.75,82.5,1169294.0,74.5025,75.1577,74.3842,75.0667,1169294.0
2022-10-13 11:10:00,82.49,83.23,82.31,82.85,1119154.0,75.0576,75.7309,74.8938,75.3851,1119154.0
2022-10-13 11:20:00,82.84,83.39,82.42,82.65,1241413.0,75.376,75.8765,74.9939,75.2032,1241413.0
2022-10-13 11:30:00,82.66,83.49,82.63,83.25,902321.0,75.2123,75.9675,75.185,75.7491,902321.0
2022-10-13 11:40:00,83.25,83.5,82.87,82.91,946049.0,75.7491,75.9766,75.4033,75.4397,946049.0
2022-10-13 11:50:00,82.91,83.24,82.85,83.13,815615.0,75.4397,75.74,75.3851,75.6399,815615.0
2022-10-13 12:00:00,83.14,83.31,82.92,82.97,531095.0,75.649,75.8037,75.4488,75.4943,531095.0
2022-10-13 12:10:00,82.97,83.01,82.52,82.67,506004.0,75.4943,75.5307,75.0849,75.2214,506004.0
2022-10-13 12:20:00,82.67,82.72,82.37,82.58,528951.0,75.2214,75.2668,74.9484,75.1395,528951.0
2022-10-13 12:30:00,82.59,82.88,82.52,82.81,523637.0,75.1486,75.4124,75.0849,75.3487,523637.0
2022-10-13 12:40:00,82.8,83.25,82.79,83.23,651816.0,75.3396,75.7491,75.3305,75.7309,651816.0
2022-10-13 12:50:00,83.23,83.32,83.1,83.14,562976.0,75.7309,75.8128,75.6126,75.649,562976.0
2022-10-13 13:00:00,83.14,83.35,83.07,83.2,296899.0,75.649,75.8401,75.5853,75.7036,296899.0
2022-10-13 13:10:00,83.19,83.31,83.12,83.27,225707.0,75.6945,75.8037,75.6308,75.7673,225707.0
2022-10-13 13:20:00,83.27,83.71,83.26,83.55,644661.0,75.7673,76.1676,75.7582,76.0221,644661.0
2022-10-13 13:30:00,83.56,83.67,83.44,83.53,528517.0,76.0312,76.1313,75.922,76.0039,528517.0
2022-10-13 13:40:00,83.54,83.62,83.42,83.52,416199.0,76.013,76.0858,75.9038,75.9948,416199.0
2022-10-13 13:50:00,83.53,83.54,83.37,83.4,334666.0,76.0039,76.013,75.8583,75.8856,334666.0
2022-10-13 14:00:00,83.4,83.4,83.11,83.14,380133.0,75.8856,75.8856,75.6217,75.649,380133.0
2022-10-13 14:10:00,83.15,83.35,83.09,83.32,304179.0,75.6581,75.8401,75.6035,75.8128,304179.0
2022-10-13 14:20:00,83.34,83.35,83.07,83.1,351666.0,75.831,75.8401,75.5853,75.6126,351666.0
2022-10-13 14:30:00,83.1,83.46,83.09,83.39,307225.0,75.6126,75.9402,75.6035,75.8765,307225.0
2022-10-13 14:40:00,83.37,83.48,83.35,83.4,276376.0,75.8583,75.9584,75.8401,75.8856,276376.0
2022-10-13 14:50:00,83.4,83.7,83.39,83.64,560618.0,75.8856,76.1586,75.8765,76.104,560618.0
2022-10-13 15:00:00,83.63,83.66,83.47,83.62,429955.0,76.0949,76.1222,75.9493,76.0858,429955.0
2022-10-13 15:10:00,83.62,83.62,83.42,83.44,560287.0,76.0858,76.0858,75.9038,75.922,560287.0
2022-10-13 15:20:00,83.44,83.46,83.3,83.37,607072.0,75.922,75.9402,75.7946,75.8583,607072.0
2022-10-13 15:30:00,83.36,83.5,83.09,83.31,654081.0,75.8492,75.9766,75.6035,75.8037,654081.0
2022-10-13 15:40:00,83.3,83.64,83.19,83.55,1247680.0,75.7946,76.104,75.6945,76.0221,1247680.0
2022-10-13 15:50:00,83.55,83.67,83.31,83.38,2311197.0,76.0221,76.1313,75.8037,75.8674,2311197.0
2022-10-14 09:30:00,82.51,83.68,82.22,83.63,2458463.0,75.0758,76.1404,74.8119,76.0949,2458463.0
2022-10-14 09:40:00,83.64,83.65,82.31,82.33,1501079.0,76.104,76.1131,74.8938,74.912,1501079.0
2022-10-14 09:50:00,82.33,82.74,82.24,82.42,677862.0,74.912,75.285,74.8301,74.9939,677862.0
2022-10-14 10:00:00,82.43,82.57,81.79,81.87,1396353.0,75.003,75.1304,74.4206,74.4934,1396353.0
2022-10-14 10:10:00,81.86,81.93,80.98,81.19,1095568.0,74.4843,74.548,73.6836,73.8747,1095568.0
2022-10-14 10:20:00,81.2,81.35,80.8,81.18,1347644.0,73.8838,74.0203,73.5198,73.8656,1347644.0
2022-10-14 10:30:00,81.17,81.47,81.14,81.37,767981.0,73.8565,74.1295,73.8292,74.0385,767981.0
2022-10-14 10:40:00,81.38,81.54,80.82,80.96,477541.0,74.0476,74.1932,73.538,73.6654,477541.0
2022-10-14 10:50:00,80.98,81.38,80.89,81.26,723967.0,73.6836,74.0476,73.6017,73.9384,723967.0
2022-10-14 11:00:00,81.27,81.58,81.27,81.42,501876.0,73.9475,74.2296,73.9475,74.084,501876.0
2022-10-14 11:10:00,81.43,81.48,81.11,81.16,408735.0,74.0931,74.1386,73.8019,73.8474,408735.0
2022-10-14 11:20:00,81.16,81.59,81.15,81.58,563693.0,73.8474,74.2387,73.8383,74.2296,563693.0
2022-10-14 11:30:00,81.58,81.59,81.36,81.49,400522.0,74.2296,74.2387,74.0294,74.1477,400522.0
2022-10-14 11:40:00,81.48,81.58,81.09,81.15,486229.0,74.1386,74.2296,73.7837,73.8383,486229.0
2022-10-14 11:50:00,81.16,81.42,81.09,81.28,311772.0,73.8474,74.084,73.7837,73.9566,311772.0
2022-10-14 12:00:00,81.28,81.62,81.12,81.12,390453.0,73.9566,74.266,73.811,73.811,390453.0
2022-10-14 12:10:00,81.13,81.2,80.95,81.05,346603.0,73.8201,73.8838,73.6563,73.7473,346603.0
2022-10-14 12:20:00,81.05,81.28,80.94,81.27,291135.0,73.7473,73.9566,73.6472,73.9475,291135.0
2022-10-14 12:30:00,81.27,81.5,81.23,81.5,312074.0,73.9475,74.1568,73.9111,74.1568,312074.0
2022-10-14 12:40:00,81.49,81.53,81.13,81.14,230287.0,74.1477,74.1841,73.8201,73.8292,230287.0
2022-10-14 12:50:00,81.14,81.15,80.97,81.02,182767.0,73.8292,73.8383,73.6745,73.72,182767.0
2022-10-14 13:00:00,81.03,81.17,80.81,80.81,176416.0,73.7291,73.8565,73.5289,73.5289,176416.0
2022-10-14 13:10:00,80.82,80.94,80.66,80.77,332876.0,73.538,73.6472,73.3925,73.4925,332876.0
2022-10-14 13:20:00,80.76,80.88,80.64,80.86,313367.0,73.4834,73.5926,73.3743,73.5744,313367.0
2022-10-14 13:30:00,80.86,81.05,80.8,80.89,169394.0,73.5744,73.7473,73.5198,73.6017,169394.0
2022-10-14 13:40:00,80.89,80.98,80.84,80.91,172271.0,73.6017,73.6836,73.5562,73.6199,172271.0
2022-10-14 13:50:00,80.9,80.98,80.72,80.96,125840.0,73.6108,73.6836,73.4471,73.6654,125840.0
2022-10-14 14:00:00,80.97,80.97,80.73,80.74,210270.0,73.6745,73.6745,73.4561,73.4652,210270.0
2022-10-14 14:10:00,80.74,80.74,80.44,80.48,248975.0,73.4652,73.4652,73.1923,73.2287,248975.0
2022-10-14 14:20:00,80.48,80.51,80.3,80.41,286607.0,73.2287,73.256,73.0649,73.165,286607.0
2022-10-14 14:30:00,80.4,80.5,80.33,80.39,399256.0,73.1559,73.2469,73.0922,73.1468,399256.0
2022-10-14 14:40:00,80.4,80.46,80.22,80.44,966689.0,73.1559,73.2105,72.9921,73.1923,966689.0
2022-10-14 14:50:00,80.44,80.47,80.34,80.44,282227.0,73.1923,73.2196,73.1013,73.1923,282227.0
2022-10-14 15:00:00,80.43,80.68,80.38,80.41,437001.0,73.1832,73.4107,73.1377,73.165,437001.0
2022-10-14 15:10:00,80.4,80.48,80.12,80.3,473207.0,73.1559,73.2287,72.9011,73.0649,473207.0
2022-10-14 15:20:00,80.3,80.57,80.27,80.54,448362.0,73.0649,73.3106,73.0376,73.2833,448362.0
2022-10-14 15:30:00,80.53,80.84,80.37,80.61,735048.0,73.2742,73.5562,73.1286,73.347,735048.0
2022-10-14 15:40:00,80.62,80.64,80.35,80.54,853089.0,73.3561,73.3743,73.1104,73.2833,853089.0
2022-10-14 15:50:00,80.54,80.65,80.21,80.34,1936362.0,73.2833,73.3834,72.983,73.1013,1936362.0
2022-10-17 09:30:00,81.54,82.35,81.43,82.32,1639250.0,74.1932,74.9302,74.0931,74.9029,1639250.0
2022-10-17 09:40:00,82.33,82.62,82.11,82.27,1311470.0,74.912,75.1759,74.7118,74.8574,1311470.0
2022-10-17 09:50:00,82.26,82.33,81.59,81.63,835936.0,74.8483,74.912,74.2387,74.2751,835936.0
2022-10-17 10:00:00,81.64,82.01,81.63,81.82,529520.0,74.2842,74.6208,74.2751,74.4479,529520.0
2022-10-17 10:10:00,81.82,82.28,81.79,82.04,557135.0,74.4479,74.8665,74.4206,74.6481,557135.0
2022-10-17 10:20:00,82.04,82.22,81.88,82.02,549966.0,74.6481,74.8119,74.5025,74.6299,549966.0
2022-10-17 10:30:00,82.02,82.18,81.82,81.87,351763.0,74.6299,74.7755,74.4479,74.4934,351763.0
2022-10-17 10:40:00,81.88,81.88,81.37,81.41,365573.0,74.5025,74.5025,74.0385,74.0749,365573.0
2022-10-17 10:50:00,81.4,81.41,81.06,81.37,636816.0,74.0658,74.0749,73.7564,74.0385,636816.0
2022-10-17 11:00:00,81.39,81.71,81.38,81.54,320674.0,74.0567,74.3479,74.0476,74.1932,320674.0
2022-10-17 11:10:00,81.54,81.73,81.3,81.34,272605.0,74.1932,74.366,73.9748,74.0112,272605.0
2022-10-17 11:20:00,81.33,81.68,81.31,81.65,383024.0,74.0021,74.3206,73.9839,74.2933,383024.0
2022-10-17 11:30:00,81.65,81.69,81.44,81.62,312164.0,74.2933,74.3297,74.1022,74.266,312164.0
2022-10-17 11:40:00,81.61,81.72,81.54,81.65,335970.0,74.2569,74.357,74.1932,74.2933,335970.0
2022-10-17 11:50:00,81.65,81.84,81.57,81.7,229566.0,74.2933,74.4661,74.2205,74.3388,229566.0
2022-10-17 12:00:00,81.7,81.92,81.6,81.88,263760.0,74.3388,74.5389,74.2478,74.5025,263760.0
2022-10-17 12:10:00,81.88,81.91,81.53,81.54,189338.0,74.5025,74.5298,74.1841,74.1932,189338.0
2022-10-17 12:20:00,81.55,81.84,81.5,81.78,269226.0,74.2023,74.4661,74.1568,74.4115,269226.0
2022-10-17 12:30:00,81.78,81.9,81.72,81.75,180683.0,74.4115,74.5207,74.357,74.3842,180683.0
2022-10-17 12:40:00,81.75,81.79,81.52,81.73,241136.0,74.3842,74.4206,74.175,74.366,241136.0
2022-10-17 12:50:00,81.73,81.85,81.68,81.8,208727.0,74.366,74.4752,74.3206,74.4297,208727.0
2022-10-17 13:00:00,81.81,81.87,81.61,81.8,388631.0,74.4388,74.4934,74.2569,74.4297,388631.0
2022-10-17 13:10:00,81.78,81.97,81.75,81.77,343870.0,74.4115,74.5844,74.3842,74.4024,343870.0
2022-10-17 13:20:00,81.76,81.97,81.73,81.82,197533.0,74.3933,74.5844,74.366,74.4479,197533.0
2022-10-17 13:30:00,81.81,81.89,81.74,81.77,117397.0,74.4388,74.5116,74.3751,74.4024,117397.0
2022-10-17 13:40:00,81.77,81.86,81.74,81.78,148950.0,74.4024,74.4843,74.3751,74.4115,148950.0
2022-10-17 13:50:00,81.78,81.85,81.61,81.61,168546.0,74.4115,74.4752,74.2569,74.2569,168546.0
2022-10-17 14:00:00,81.61,81.7,81.32,81.33,336041.0,74.2569,74.3388,73.993,74.0021,336041.0
2022-10-17 14:10:00,81.33,81.33,81.05,81.16,360624.0,74.0021,74.0021,73.7473,73.8474,360624.0
2022-10-17 14:20:00,81.16,81.37,81.11,81.36,219951.0,73.8474,74.0385,73.8019,74.0294,219951.0
2022-10-17 14:30:00,81.36,81.52,81.29,81.5,258300.0,74.0294,74.175,73.9657,74.1568,258300.0
2022-10-17 14:40:00,81.5,81.55,81.42,81.47,222827.0,74.1568,74.2023,74.084,74.1295,222827.0
2022-10-17 14:50:00,81.45,81.49,81.37,81.45,151165.0,74.1113,74.1477,74.0385,74.1113,151165.0
2022-10-17 15:00:00,81.45,81.51,81.34,81.42,205679.0,74.1113,74.1659,74.0112,74.084,205679.0
2022-10-17 15:10:00,81.42,81.46,81.35,81.45,205043.0,74.084,74.1204,74.0203,74.1113,205043.0
2022-10-17 15:20:00,81.45,81.59,81.35,81.56,276416.0,74.1113,74.2387,74.0203,74.2114,276416.0
2022-10-17 15:30:00,81.55,81.66,81.44,81.53,386824.0,74.2023,74.3024,74.1022,74.1841,386824.0
2022-10-17 15:40:00,81.53,81.68,81.41,81.42,732915.0,74.1841,74.3206,74.0749,74.084,732915.0
2022-10-17 15:50:00,81.42,81.54,81.2,81.3,1540393.0,74.084,74.1932,73.8838,73.9748,1540393.0
2022-10-18 09:30:00,81.95,82.65,81.95,82.59,1812173.0,74.5662,75.2032,74.5662,75.1486,1812173.0
2022-10-18 09:40:00,82.59,82.75,81.97,82.37,1252892.0,75.1486,75.2941,74.5844,74.9484,1252892.0
2022-10-18 09:50:00,82.39,82.49,81.84,81.87,993430.0,74.9666,75.0576,74.4661,74.4934,993430.0
2022-10-18 10:00:00,81.88,82.38,81.82,82.17,628818.0,74.5025,74.9575,74.4479,74.7664,628818.0
2022-10-18 10:10:00,82.16,82.38,82.05,82.17,709991.0,74.7573,74.9575,74.6572,74.7664,709991.0
2022-10-18 10:20:00,82.17,82.17,81.67,81.71,579958.0,74.7664,74.7664,74.3115,74.3479,579958.0
2022-10-18 10:30:00,81.73,81.77,81.29,81.44,1078460.0,74.366,74.4024,73.9657,74.1022,1078460.0
2022-10-18 10:40:00,81.43,81.69,81.41,81.54,686828.0,74.0931,74.3297,74.0749,74.1932,686828.0
2022-10-18 10:50:00,81.54,81.57,81.32,81.35,414909.0,74.1932,74.2205,73.993,74.0203,414909.0
2022-10-18 11:00:00,81.35,81.42,81.1,81.12,504033.0,74.0203,74.084,73.7928,73.811,504033.0
2022-10-18 11:10:00,81.1,81.16,80.72,80.97,610747.0,73.7928,73.8474,73.4471,73.6745,610747.0
2022-10-18 11:20:00,80.96,80.98,80.68,80.84,592379.0,73.6654,73.6836,73.4107,73.5562,592379.0
2022-10-18 11:30:00,80.84,80.87,80.49,80.62,331424.0,73.5562,73.5835,73.2378,73.3561,331424.0
2022-10-18 11:40:00,80.62,80.86,80.41,80.84,387898.0,73.3561,73.5744,73.165,73.5562,387898.0
2022-10-18 11:50:00,80.85,81.02,80.8,80.92,366950.0,73.5653,73.72,73.5198,73.629,366950.0
2022-10-18 12:00:00,80.91,81.2,80.88,81.17,251120.0,73.6199,73.8838,73.5926,73.8565,251120.0
2022-10-18 12:10:00,81.17,81.44,81.17,81.38,476296.0,73.8565,74.1022,73.8565,74.0476,476296.0
2022-10-18 12:20:00,81.35,81.39,81.16,81.27,250286.0,74.0203,74.0567,73.8474,73.9475,250286.0
2022-10-18 12:30:00,81.28,81.77,81.22,81.72,467235.0,73.9566,74.4024,73.902,74.357,467235.0
2022-10-18 12:40:00,81.71,81.72,81.52,81.64,203425.0,74.3479,74.357,74.175,74.2842,203425.0
2022-10-18 12:50:00,81.65,81.87,81.62,81.77,212658.0,74.2933,74.4934,74.266,74.4024,212658.0
2022-10-18 13:00:00,81.78,81.87,81.6,81.8,262249.0,74.4115,74.4934,74.2478,74.4297,262249.0
2022-10-18 13:10:00,81.8,82.19,81.75,82.17,599879.0,74.4297,74.7846,74.3842,74.7664,599879.0
2022-10-18 13:20:00,82.18,82.42,82.13,82.41,379416.0,74.7755,74.9939,74.73,74.9848,379416.0
2022-10-18 13:30:00,82.41,82.41,82.24,82.35,394345.0,74.9848,74.9848,74.8301,74.9302,394345.0
2022-10-18 13:40:00,82.35,82.36,82.03,82.1,276733.0,74.9302,74.9393,74.639,74.7027,276733.0
2022-10-18 13:50:00,82.11,82.15,81.99,82.06,248609.0,74.7118,74.7482,74.6026,74.6663,248609.0
2022-10-18 14:00:00,82.05,82.12,81.89,81.93,325891.0,74.6572,74.7209,74.5116,74.548,325891.0
2022-10-18 14:10:00,81.95,82.01,81.72,81.76,452612.0,74.5662,74.6208,74.357,74.3933,452612.0
2022-10-18 14:20:00,81.75,81.9,81.69,81.9,354118.0,74.3842,74.5207,74.3297,74.5207,354118.0
2022-10-18 14:30:00,81.91,81.95,81.62,81.69,214133.0,74.5298,74.5662,74.266,74.3297,214133.0
2022-10-18 14:40:00,81.69,81.72,81.31,81.48,435589.0,74.3297,74.357,73.9839,74.1386,435589.0
2022-10-18 14:50:00,81.47,81.68,81.4,81.65,351534.0,74.1295,74.3206,74.0658,74.2933,351534.0
2022-10-18 15:00:00,81.65,81.77,81.45,81.72,373753.0,74.2933,74.4024,74.1113,74.357,373753.0
2022-10-18 15:10:00,81.72,81.93,81.72,81.83,443273.0,74.357,74.548,74.357,74.457,443273.0
2022-10-18 15:20:00,81.82,81.86,81.65,81.75,241804.0,74.4479,74.4843,74.2933,74.3842,241804.0
2022-10-18 15:30:00,81.75,82.0,81.68,81.92,334127.0,74.3842,74.6117,74.3206,74.5389,334127.0
2022-10-18 15:40:00,81.92,82.03,81.75,81.8,836346.0,74.5389,74.639,74.3842,74.4297,836346.0
2022-10-18 15:50:00,81.8,82.04,81.7,82.02,1623755.0,74.4297,74.6481,74.3388,74.6299,1623755.0
2022-10-19 09:30:00,82.3,83.59,82.2,83.5,2013868.0,74.8847,76.0585,74.7937,75.9766,2013868.0
2022-10-19 09:40:00,83.5,83.64,82.44,82.47,1272601.0,75.9766,76.104,75.0121,75.0394,1272601.0
2022-10-19 09:50:00,82.46,83.23,82.38,83.11,917058.0,75.0303,75.7309,74.9575,75.6217,917058.0
2022-10-19 10:00:00,83.1,83.4,82.89,83.37,655736.0,75.6126,75.8856,75.4215,75.8583,655736.0
2022-10-19 10:10:00,83.39,83.7,83.12,83.64,620725.0,75.8765,76.1586,75.6308,76.104,620725.0
2022-10-19 10:20:00,83.63,83.95,83.58,83.88,705559.0,76.0949,76.386,76.0494,76.3223,705559.0
2022-10-19 10:30:00,83.88,83.98,83.53,83.8,668410.0,76.3223,76.4133,76.0039,76.2495,668410.0
2022-10-19 10:40:00,83.81,83.81,83.6,83.78,504420.0,76.2586,76.2586,76.0676,76.2313,504420.0
2022-10-19 10:50:00,83.78,83.81,83.41,83.59,412457.0,76.2313,76.2586,75.8947,76.0585,412457.0
2022-10-19 11:00:00,83.59,83.76,83.55,83.66,338366.0,76.0585,76.2131,76.0221,76.1222,338366.0
2022-10-19 11:10:00,83.67,84.0,83.65,83.95,653012.0,76.1313,76.4315,76.1131,76.386,653012.0
2022-10-19 11:20:00,83.95,84.02,83.75,83.92,435864.0,76.386,76.4497,76.204,76.3587,435864.0
2022-10-19 11:30:00,83.92,83.95,83.71,83.91,390497.0,76.3587,76.386,76.1676,76.3496,390497.0
2022-10-19 11:40:00,83.9,84.12,83.83,84.06,427232.0,76.3405,76.5407,76.2768,76.4861,427232.0
2022-10-19 11:50:00,84.07,84.29,84.02,84.05,586749.0,76.4952,76.6954,76.4497,76.477,586749.0
2022-10-19 12:00:00,84.04,84.08,83.74,83.92,407197.0,76.4679,76.5043,76.1949,76.3587,407197.0
2022-10-19 12:10:00,83.91,83.98,83.78,83.94,231807.0,76.3496,76.4133,76.2313,76.3769,231807.0
2022-10-19 12:20:00,83.93,84.07,83.89,83.98,352254.0,76.3678,76.4952,76.3314,76.4133,352254.0
2022-10-19 12:30:00,83.98,84.18,83.97,84.05,277750.0,76.4133,76.5953,76.4042,76.477,277750.0
2022-10-19 12:40:00,84.05,84.07,83.53,83.58,548026.0,76.477,76.4952,76.0039,76.0494,548026.0
2022-10-19 12:50:00,83.56,83.79,83.55,83.76,307527.0,76.0312,76.2404,76.0221,76.2131,307527.0
2022-10-19 13:00:00,83.77,83.86,83.49,83.72,715187.0,76.2222,76.3041,75.9675,76.1767,715187.0
2022-10-19 13:10:00,83.72,83.8,83.64,83.68,405552.0,76.1767,76.2495,76.104,76.1404,405552.0
2022-10-19 13:20:00,83.68,83.99,83.68,83.95,409123.0,76.1404,76.4224,76.1404,76.386,409123.0
2022-10-19 13:30:00,83.95,84.11,83.86,84.04,534166.0,76.386,76.5316,76.3041,76.4679,534166.0
2022-10-19 13:40:00,84.04,84.46,84.02,84.46,641784.0,76.4679,76.8501,76.4497,76.8501,641784.0
2022-10-19 13:50:00,84.46,84.47,84.25,84.36,360817.0,76.8501,76.8592,76.659,76.7591,360817.0
2022-10-19 14:00:00,84.36,84.54,84.28,84.43,540409.0,76.7591,76.9229,76.6863,76.8228,540409.0
2022-10-19 14:10:00,84.44,84.61,84.4,84.49,496190.0,76.8319,76.9866,76.7955,76.8774,496190.0
2022-10-19 14:20:00,84.49,84.51,84.29,84.35,600499.0,76.8774,76.8956,76.6954,76.75,600499.0
2022-10-19 14:30:00,84.35,84.51,84.27,84.42,680415.0,76.75,76.8956,76.6772,76.8137,680415.0
2022-10-19 14:40:00,84.41,84.47,84.27,84.31,324823.0,76.8046,76.8592,76.6772,76.7136,324823.0
2022-10-19 14:50:00,84.31,84.43,84.27,84.32,320781.0,76.7136,76.8228,76.6772,76.7227,320781.0
2022-10-19 15:00:00,84.33,84.48,84.28,84.4,667869.0,76.7318,76.8683,76.6863,76.7955,667869.0
2022-10-19 15:10:00,84.4,84.67,84.36,84.66,547139.0,76.7955,77.0412,76.7591,77.0321,547139.0
2022-10-19 15:20:00,84.67,84.72,84.46,84.54,809302.0,77.0412,77.0866,76.8501,76.9229,809302.0
2022-10-19 15:30:00,84.55,84.55,84.27,84.28,853858.0,76.932,76.932,76.6772,76.6863,853858.0
2022-10-19 15:40:00,84.27,84.4,84.01,84.18,1459549.0,76.6772,76.7955,76.4406,76.5953,1459549.0
2022-10-19 15:50:00,84.18,84.4,84.09,84.4,1934883.0,76.5953,76.7955,76.5134,76.7955,1934883.0
2022-10-20 09:30:00,85.23,85.37,84.66,84.68,1884510.0,77.5507,77.6781,77.0321,77.0503,1884510.0
2022-10-20 09:40:00,84.71,85.32,84.69,84.99,890233.0,77.0775,77.6326,77.0594,77.3323,890233.0
2022-10-20 09:50:00,84.99,85.43,84.87,85.02,885805.0,77.3323,77.7327,77.2231,77.3596,885805.0
2022-10-20 10:00:00,85.02,85.39,84.97,85.27,637040.0,77.3596,77.6963,77.3141,77.5871,637040.0
2022-10-20 10:10:00,85.28,85.45,85.18,85.42,548656.0,77.5962,77.7509,77.5052,77.7236,548656.0
2022-10-20 10:20:00,85.42,85.56,85.34,85.52,475183.0,77.7236,77.851,77.6508,77.8146,475183.0
2022-10-20 10:30:00,85.52,85.6,85.3,85.59,758478.0,77.8146,77.8874,77.6144,77.8783,758478.0
2022-10-20 10:40:00,85.6,85.74,85.52,85.7,437449.0,77.8874,78.0147,77.8146,77.9783,437449.0
2022-10-20 10:50:00,85.69,85.73,85.42,85.72,450543.0,77.9692,78.0056,77.7236,77.9965,450543.0
2022-10-20 11:00:00,85.71,85.83,85.65,85.7,474745.0,77.9874,78.0966,77.9329,77.9783,474745.0
2022-10-20 11:10:00,85.71,85.71,85.49,85.52,523329.0,77.9874,77.9874,77.7873,77.8146,523329.0
2022-10-20 11:20:00,85.52,85.54,85.2,85.32,664616.0,77.8146,77.8328,77.5234,77.6326,664616.0
2022-10-20 11:30:00,85.33,85.45,85.16,85.35,412265.0,77.6417,77.7509,77.487,77.6599,412265.0
2022-10-20 11:40:00,85.36,85.36,84.98,85.09,486062.0,77.669,77.669,77.3232,77.4233,486062.0
2022-10-20 11:50:00,85.1,85.19,84.89,84.9,533370.0,77.4324,77.5143,77.2413,77.2504,533370.0
2022-10-20 12:00:00,84.91,84.93,84.56,84.63,864431.0,77.2595,77.2777,76.9411,77.0048,864431.0
2022-10-20 12:10:00,84.62,84.81,84.5,84.75,406916.0,76.9957,77.1685,76.8865,77.1139,406916.0
2022-10-20 12:20:00,84.75,84.78,84.55,84.63,365397.0,77.1139,77.1412,76.932,77.0048,365397.0
2022-10-20 12:30:00,84.62,84.76,84.56,84.68,279443.0,76.9957,77.123,76.9411,77.0503,279443.0
2022-10-20 12:40:00,84.68,84.91,84.68,84.85,546191.0,77.0503,77.2595,77.0503,77.2049,546191.0
2022-10-20 12:50:00,84.86,85.02,84.75,84.86,333875.0,77.214,77.3596,77.1139,77.214,333875.0
2022-10-20 13:00:00,84.84,84.97,84.48,84.49,544469.0,77.1958,77.3141,76.8683,76.8774,544469.0
2022-10-20 13:10:00,84.48,84.69,84.45,84.53,381194.0,76.8683,77.0594,76.841,76.9138,381194.0
2022-10-20 13:20:00,84.52,84.7,84.45,84.64,387316.0,76.9047,77.0684,76.841,77.0139,387316.0
2022-10-20 13:30:00,84.64,84.75,84.52,84.62,300253.0,77.0139,77.1139,76.9047,76.9957,300253.0
2022-10-20 13:40:00,84.62,84.63,84.28,84.3,439198.0,76.9957,77.0048,76.6863,76.7045,439198.0
2022-10-20 13:50:00,84.31,84.57,84.21,84.54,368542.0,76.7136,76.9502,76.6226,76.9229,368542.0
2022-10-20 14:00:00,84.53,84.54,84.28,84.34,358847.0,76.9138,76.9229,76.6863,76.7409,358847.0
2022-10-20 14:10:00,84.34,84.41,84.2,84.22,354289.0,76.7409,76.8046,76.6135,76.6317,354289.0
2022-10-20 14:20:00,84.23,84.23,84.0,84.0,639125.0,76.6408,76.6408,76.4315,76.4315,639125.0
2022-10-20 14:30:00,83.99,84.3,83.98,84.26,472231.0,76.4224,76.7045,76.4133,76.6681,472231.0
2022-10-20 14:40:00,84.26,84.35,84.16,84.27,500559.0,76.6681,76.75,76.5771,76.6772,500559.0
2022-10-20 14:50:00,84.27,84.54,84.18,84.46,437031.0,76.6772,76.9229,76.5953,76.8501,437031.0
2022-10-20 15:00:00,84.45,84.8,84.45,84.73,569622.0,76.841,77.1594,76.841,77.0957,569622.0
2022-10-20 15:10:00,84.73,84.79,84.56,84.59,574491.0,77.0957,77.1503,76.9411,76.9684,574491.0
2022-10-20 15:20:00,84.59,84.7,84.46,84.67,347659.0,76.9684,77.0684,76.8501,77.0412,347659.0
2022-10-20 15:30:00,84.67,84.68,84.19,84.43,644285.0,77.0412,77.0503,76.6044,76.8228,644285.0
2022-10-20 15:40:00,84.42,84.63,84.34,84.61,577758.0,76.8137,77.0048,76.7409,76.9866,577758.0
2022-10-20 15:50:00,84.61,84.83,84.45,84.49,1156418.0,76.9866,77.1867,76.841,76.8774,1156418.0
2022-10-21 09:30:00,84.96,85.51,84.74,85.51,1625860.0,77.305,77.8055,77.1048,77.8055,1625860.0
2022-10-21 09:40:00,85.51,85.93,85.21,85.87,1198666.0,77.8055,78.1876,77.5325,78.133,1198666.0
2022-10-21 09:50:00,85.87,85.93,85.52,85.81,723694.0,78.133,78.1876,77.8146,78.0784,723694.0
2022-10-21 10:00:00,85.81,86.25,85.74,86.2,710596.0,78.0784,78.4788,78.0147,78.4333,710596.0
2022-10-21 10:10:00,86.21,86.38,85.87,85.9,718192.0,78.4424,78.5971,78.133,78.1603,718192.0
2022-10-21 10:20:00,85.91,86.18,85.58,85.71,507516.0,78.1694,78.4151,77.8692,77.9874,507516.0
2022-10-21 10:30:00,85.71,85.8,85.23,85.53,620918.0,77.9874,78.0693,77.5507,77.8237,620918.0
2022-10-21 10:40:00,85.53,85.78,85.24,85.74,561618.0,77.8237,78.0511,77.5598,78.0147,561618.0
2022-10-21 10:50:00,85.73,85.82,85.4,85.53,473066.0,78.0056,78.0875,77.7054,77.8237,473066.0
2022-10-21 11:00:00,85.53,85.55,85.03,85.41,736396.0,77.8237,77.8419,77.3687,77.7145,736396.0
2022-10-21 11:10:00,85.44,85.77,85.42,85.65,522018.0,77.7418,78.042,77.7236,77.9329,522018.0
2022-10-21 11:20:00,85.63,85.93,85.55,85.8,347438.0,77.9147,78.1876,77.8419,78.0693,347438.0
2022-10-21 11:30:00,85.81,86.06,85.8,85.84,413191.0,78.0784,78.3059,78.0693,78.1057,413191.0
2022-10-21 11:40:00,85.84,86.27,85.81,86.24,586765.0,78.1057,78.497,78.0784,78.4697,586765.0
2022-10-21 11:50:00,86.26,86.5,86.2,86.46,526900.0,78.4879,78.7063,78.4333,78.6699,526900.0
2022-10-21 12:00:00,86.46,86.6,86.29,86.34,517189.0,78.6699,78.7973,78.5152,78.5607,517189.0
2022-10-21 12:10:00,86.35,86.38,86.16,86.23,351599.0,78.5698,78.5971,78.3969,78.4606,351599.0
2022-10-21 12:20:00,86.24,86.48,86.1,86.26,565474.0,78.4697,78.6881,78.3423,78.4879,565474.0
2022-10-21 12:30:00,86.27,86.64,86.23,86.52,350905.0,78.497,78.8337,78.4606,78.7245,350905.0
2022-10-21 12:40:00,86.52,86.79,86.51,86.71,498284.0,78.7245,78.9701,78.7154,78.8973,498284.0
2022-10-21 12:50:00,86.71,86.79,86.58,86.62,239824.0,78.8973,78.9701,78.7791,78.8155,239824.0
2022-10-21 13:00:00,86.63,86.75,86.57,86.65,258611.0,78.8246,78.9337,78.77,78.8428,258611.0
2022-10-21 13:10:00,86.65,86.72,86.52,86.59,444238.0,78.8428,78.9064,78.7245,78.7882,444238.0
2022-10-21 13:20:00,86.58,86.59,86.41,86.56,492892.0,78.7791,78.7882,78.6244,78.7609,492892.0
2022-10-21 13:30:00,86.56,86.64,86.45,86.52,318246.0,78.7609,78.8337,78.6608,78.7245,318246.0
2022-10-21 13:40:00,86.53,86.81,86.52,86.79,241168.0,78.7336,78.9883,78.7245,78.9701,241168.0
2022-10-21 13:50:00,86.79,86.83,86.7,86.78,212311.0,78.9701,79.0065,78.8882,78.961,212311.0
2022-10-21 14:00:00,86.79,86.85,86.7,86.81,316143.0,78.9701,79.0247,78.8882,78.9883,316143.0
2022-10-21 14:10:00,86.81,86.84,86.6,86.71,391036.0,78.9883,79.0156,78.7973,78.8973,391036.0
2022-10-21 14:20:00,86.71,86.85,86.71,86.82,341659.0,78.8973,79.0247,78.8973,78.9974,341659.0
2022-10-21 14:30:00,86.82,86.9,86.81,86.86,393366.0,78.9974,79.0702,78.9883,79.0338,393366.0
2022-10-21 14:40:00,86.86,86.9,86.78,86.85,367115.0,79.0338,79.0702,78.961,79.0247,367115.0
2022-10-21 14:50:00,86.86,86.92,86.69,86.86,357765.0,79.0338,79.0884,78.8791,79.0338,357765.0
2022-10-21 15:00:00,86.85,86.94,86.82,86.92,309796.0,79.0247,79.1066,78.9974,79.0884,309796.0
2022-10-21 15:10:00,86.92,87.04,86.9,87.02,527080.0,79.0884,79.1976,79.0702,79.1794,527080.0
2022-10-21 15:20:00,87.03,87.1,86.98,87.03,620343.0,79.1885,79.2522,79.143,79.1885,620343.0
2022-10-21 15:30:00,87.02,87.02,86.75,86.92,929050.0,79.1794,79.1794,78.9337,79.0884,929050.0
2022-10-21 15:40:00,86.92,87.01,86.88,86.93,1000616.0,79.0884,79.1703,79.052,79.0975,1000616.0
2022-10-21 15:50:00,86.93,87.0,86.81,86.94,1860322.0,79.0975,79.1612,78.9883,79.1066,1860322.0
2022-10-24 09:30:00,86.88,87.68,86.41,87.6,1506406.0,79.052,79.7799,78.6244,79.7072,1506406.0
2022-10-24 09:40:00,87.6,87.94,86.97,87.48,1302135.0,79.7072,80.0165,79.1339,79.598,1302135.0
2022-10-24 09:50:00,87.48,87.95,87.22,87.82,931422.0,79.598,80.0256,79.3614,79.9073,931422.0
2022-10-24 10:00:00,87.82,87.84,87.25,87.31,585219.0,79.9073,79.9255,79.3887,79.4433,585219.0
2022-10-24 10:10:00,87.3,87.66,87.26,87.42,334264.0,79.4342,79.7618,79.3978,79.5434,334264.0
2022-10-24 10:20:00,87.44,87.46,86.73,87.33,686180.0,79.5616,79.5798,78.9155,79.4615,686180.0
2022-10-24 10:30:00,87.31,87.89,87.13,87.76,682454.0,79.4433,79.971,79.2795,79.8527,682454.0
2022-10-24 10:40:00,87.76,87.84,87.21,87.29,359311.0,79.8527,79.9255,79.3523,79.4251,359311.0
2022-10-24 10:50:00,87.29,87.72,87.26,87.57,495197.0,79.4251,79.8163,79.3978,79.6799,495197.0
2022-10-24 11:00:00,87.58,87.6,87.15,87.31,466480.0,79.689,79.7072,79.2977,79.4433,466480.0
2022-10-24 11:10:00,87.31,87.57,87.08,87.22,435777.0,79.4433,79.6799,79.234,79.3614,435777.0
2022-10-24 11:20:00,87.23,87.36,87.07,87.2,525767.0,79.3705,79.4888,79.2249,79.3432,525767.0
2022-10-24 11:30:00,87.2,87.25,87.0,87.23,418477.0,79.3432,79.3887,79.1612,79.3705,418477.0
2022-10-24 11:40:00,87.25,87.28,86.91,87.28,293530.0,79.3887,79.416,79.0793,79.416,293530.0
2022-10-24 11:50:00,87.27,87.47,87.26,87.37,512955.0,79.4069,79.5889,79.3978,79.4979,512955.0
2022-10-24 12:00:00,87.39,87.49,87.3,87.42,379630.0,79.5161,79.6071,79.4342,79.5434,379630.0
2022-10-24 12:10:00,87.42,87.49,87.29,87.36,237505.0,79.5434,79.6071,79.4251,79.4888,237505.0
2022-10-24 12:20:00,87.37,87.52,87.3,87.44,227394.0,79.4979,79.6344,79.4342,79.5616,227394.0
2022-10-24 12:30:00,87.45,87.54,87.32,87.48,293641.0,79.5707,79.6526,79.4524,79.598,293641.0
2022-10-24 12:40:00,87.47,87.56,87.35,87.53,147410.0,79.5889,79.6708,79.4797,79.6435,147410.0
2022-10-24 12:50:00,87.54,87.61,87.48,87.5,197217.0,79.6526,79.7163,79.598,79.6162,197217.0
2022-10-24 13:00:00,87.5,87.5,87.3,87.4,249483.0,79.6162,79.6162,79.4342,79.5252,249483.0
2022-10-24 13:10:00,87.41,87.47,87.31,87.39,228441.0,79.5343,79.5889,79.4433,79.5161,228441.0
2022-10-24 13:20:00,87.39,87.39,87.26,87.31,213777.0,79.5161,79.5161,79.3978,79.4433,213777.0
2022-10-24 13:30:00,87.31,87.39,87.26,87.38,198652.0,79.4433,79.5161,79.3978,79.507,198652.0
2022-10-24 13:40:00,87.38,87.48,87.37,87.42,413318.0,79.507,79.598,79.4979,79.5434,413318.0
2022-10-24 13:50:00,87.42,87.47,87.38,87.39,144909.0,79.5434,79.5889,79.507,79.5161,144909.0
2022-10-24 14:00:00,87.4,87.48,87.26,87.27,315229.0,79.5252,79.598,79.3978,79.4069,315229.0
2022-10-24 14:10:00,87.28,87.3,87.15,87.19,216120.0,79.416,79.4342,79.2977,79.3341,216120.0
2022-10-24 14:20:00,87.19,87.24,87.1,87.19,296661.0,79.3341,79.3796,79.2522,79.3341,296661.0
2022-10-24 14:30:00,87.19,87.28,87.13,87.2,248055.0,79.3341,79.416,79.2795,79.3432,248055.0
2022-10-24 14:40:00,87.18,87.34,87.08,87.34,476408.0,79.325,79.4706,79.234,79.4706,476408.0
2022-10-24 14:50:00,87.33,87.44,87.31,87.39,228470.0,79.4615,79.5616,79.4433,79.5161,228470.0
2022-10-24 15:00:00,87.38,87.43,87.28,87.34,278493.0,79.507,79.5525,79.416,79.4706,278493.0
2022-10-24 15:10:00,87.33,87.58,87.32,87.56,431422.0,79.4615,79.689,79.4524,79.6708,431422.0
2022-10-24 15:20:00,87.56,87.6,87.46,87.56,454483.0,79.6708,79.7072,79.5798,79.6708,454483.0
2022-10-24 15:30:00,87.57,87.59,87.43,87.56,457704.0,79.6799,79.6981,79.5525,79.6708,457704.0
2022-10-24 15:40:00,87.55,87.56,87.15,87.17,1027119.0,79.6617,79.6708,79.2977,79.3159,1027119.0
2022-10-24 15:50:00,87.18,87.44,87.1,87.36,1700698.0,79.325,79.5616,79.2522,79.4888,1700698.0
2022-10-25 09:30:00,87.0,87.17,86.53,86.98,1246232.0,79.1612,79.3159,78.7336,79.143,1246232.0
2022-10-25 09:40:00,86.98,87.52,86.75,87.36,1106200.0,79.143,79.6344,78.9337,79.4888,1106200.0
2022-10-25 09:50:00,87.36,87.83,87.21,87.52,562822.0,79.4888,79.9164,79.3523,79.6344,562822.0
2022-10-25 10:00:00,87.53,87.69,87.19,87.36,520024.0,79.6435,79.789,79.3341,79.4888,520024.0
2022-10-25 10:10:00,87.36,87.72,87.31,87.66,382560.0,79.4888,79.8163,79.4433,79.7618,382560.0
2022-10-25 10:20:00,87.65,87.83,87.47,87.81,379954.0,79.7527,79.9164,79.5889,79.8982,379954.0
2022-10-25 10:30:00,87.82,87.83,87.43,87.44,563019.0,79.9073,79.9164,79.5525,79.5616,563019.0
2022-10-25 10:40:00,87.44,87.64,87.31,87.34,291960.0,79.5616,79.7436,79.4433,79.4706,291960.0
2022-10-25 10:50:00,87.36,87.47,87.18,87.19,196866.0,79.4888,79.5889,79.325,79.3341,196866.0
2022-10-25 11:00:00,87.2,87.48,87.13,87.46,307383.0,79.3432,79.598,79.2795,79.5798,307383.0
2022-10-25 11:10:00,87.47,87.49,87.33,87.36,433516.0,79.5889,79.6071,79.4615,79.4888,433516.0
2022-10-25 11:20:00,87.35,87.4,86.96,86.96,316970.0,79.4797,79.5252,79.1248,79.1248,316970.0
2022-10-25 11:30:00,86.97,87.07,86.88,87.07,258317.0,79.1339,79.2249,79.052,79.2249,258317.0
2022-10-25 11:40:00,87.06,87.26,87.02,87.2,291626.0,79.2158,79.3978,79.1794,79.3432,291626.0
2022-10-25 11:50:00,87.2,87.26,87.1,87.19,305198.0,79.3432,79.3978,79.2522,79.3341,305198.0
2022-10-25 12:00:00,87.2,87.22,87.03,87.07,708493.0,79.3432,79.3614,79.1885,79.2249,708493.0
2022-10-25 12:10:00,87.07,87.23,87.05,87.1,369233.0,79.2249,79.3705,79.2067,79.2522,369233.0
2022-10-25 12:20:00,87.1,87.17,86.84,86.87,385511.0,79.2522,79.3159,79.0156,79.0429,385511.0
2022-10-25 12:30:00,86.88,86.99,86.85,86.96,438635.0,79.052,79.1521,79.0247,79.1248,438635.0
2022-10-25 12:40:00,86.96,87.06,86.88,86.89,389853.0,79.1248,79.2158,79.052,79.0611,389853.0
2022-10-25 12:50:00,86.9,87.18,86.89,87.17,234464.0,79.0702,79.325,79.0611,79.3159,234464.0
2022-10-25 13:00:00,87.17,87.26,87.02,87.09,228580.0,79.3159,79.3978,79.1794,79.2431,228580.0
2022-10-25 13:10:00,87.09,87.14,86.99,87.13,129552.0,79.2431,79.2886,79.1521,79.2795,129552.0
2022-10-25 13:20:00,87.14,87.16,86.88,86.91,307361.0,79.2886,79.3068,79.052,79.0793,307361.0
2022-10-25 13:30:00,86.92,86.96,86.75,86.77,238730.0,79.0884,79.1248,78.9337,78.9519,238730.0
2022-10-25 13:40:00,86.77,86.97,86.75,86.97,185887.0,78.9519,79.1339,78.9337,79.1339,185887.0
2022-10-25 13:50:00,86.98,87.04,86.84,86.9,229590.0,79.143,79.1976,79.0156,79.0702,229590.0
2022-10-25 14:00:00,86.9,87.0,86.89,86.99,212823.0,79.0702,79.1612,79.0611,79.1521,212823.0
2022-10-25 14:10:00,86.98,87.12,86.88,87.1,299522.0,79.143,79.2704,79.052,79.2522,299522.0
2022-10-25 14:20:00,87.11,87.14,87.05,87.12,208239.0,79.2613,79.2886,79.2067,79.2704,208239.0
2022-10-25 14:30:00,87.13,87.23,87.02,87.03,222609.0,79.2795,79.3705,79.1794,79.1885,222609.0
2022-10-25 14:40:00,87.03,87.07,86.89,86.92,211756.0,79.1885,79.2249,79.0611,79.0884,211756.0
2022-10-25 14:50:00,86.91,86.93,86.73,86.76,204984.0,79.0793,79.0975,78.9155,78.9428,204984.0
2022-10-25 15:00:00,86.76,87.0,86.75,86.99,232539.0,78.9428,79.1612,78.9337,79.1521,232539.0
2022-10-25 15:10:00,86.99,87.14,86.98,87.1,267358.0,79.1521,79.2886,79.143,79.2522,267358.0
2022-10-25 15:20:00,87.1,87.21,87.09,87.2,282642.0,79.2522,79.3523,79.2431,79.3432,282642.0
2022-10-25 15:30:00,87.2,87.35,87.17,87.34,411234.0,79.3432,79.4797,79.3159,79.4706,411234.0
2022-10-25 15:40:00,87.34,87.47,87.29,87.41,447775.0,79.4706,79.5889,79.4251,79.5343,447775.0
2022-10-25 15:50:00,87.41,87.48,87.33,87.43,1148871.0,79.5343,79.598,79.4615,79.5525,1148871.0
2022-10-26 09:30:00,87.75,88.88,87.74,88.33,1907874.0,79.8436,80.8718,79.8345,80.3714,1907874.0
2022-10-26 09:40:00,88.33,88.33,87.7,87.77,892926.0,80.3714,80.3714,79.7981,79.8618,892926.0
2022-10-26 09:50:00,87.77,88.11,87.72,87.91,959436.0,79.8618,80.1712,79.8163,79.9892,959436.0
2022-10-26 10:00:00,87.91,88.36,87.83,88.34,980372.0,79.9892,80.3987,79.9164,80.3805,980372.0
2022-10-26 10:10:00,88.34,88.64,88.2,88.61,649474.0,80.3805,80.6535,80.2531,80.6262,649474.0
2022-10-26 10:20:00,88.6,88.76,88.51,88.61,433195.0,80.6171,80.7626,80.5352,80.6262,433195.0
2022-10-26 10:30:00,88.59,88.93,88.5,88.87,613328.0,80.608,80.9173,80.5261,80.8627,613328.0
2022-10-26 10:40:00,88.87,89.12,88.85,88.93,506258.0,80.8627,81.0902,80.8445,80.9173,506258.0
2022-10-26 10:50:00,88.92,89.07,88.85,88.93,529358.0,80.9082,81.0447,80.8445,80.9173,529358.0
2022-10-26 11:00:00,88.93,89.13,88.93,89.06,541391.0,80.9173,81.0993,80.9173,81.0356,541391.0
2022-10-26 11:10:00,89.06,89.29,89.05,89.18,455308.0,81.0356,81.2449,81.0265,81.1448,455308.0
2022-10-26 11:20:00,89.18,89.32,89.07,89.14,299214.0,81.1448,81.2722,81.0447,81.1084,299214.0
2022-10-26 11:30:00,89.14,89.23,88.99,89.04,319444.0,81.1084,81.1903,80.9719,81.0174,319444.0
2022-10-26 11:40:00,89.04,89.15,88.98,89.15,246568.0,81.0174,81.1175,80.9628,81.1175,246568.0
2022-10-26 11:50:00,89.15,89.2,89.02,89.11,204463.0,81.1175,81.163,80.9992,81.0811,204463.0
2022-10-26 12:00:00,89.11,89.16,88.99,89.01,254306.0,81.0811,81.1266,80.9719,80.9901,254306.0
2022-10-26 12:10:00,89.0,89.16,88.99,89.11,299457.0,80.981,81.1266,80.9719,81.0811,299457.0
2022-10-26 12:20:00,89.12,89.2,89.05,89.12,333431.0,81.0902,81.163,81.0265,81.0902,333431.0
2022-10-26 12:30:00,89.12,89.24,89.12,89.18,248574.0,81.0902,81.1994,81.0902,81.1448,248574.0
2022-10-26 12:40:00,89.19,89.26,89.01,89.03,275781.0,81.1539,81.2176,80.9901,81.0083,275781.0
2022-10-26 12:50:00,89.03,89.08,88.81,88.92,338433.0,81.0083,81.0538,80.8081,80.9082,338433.0
2022-10-26 13:00:00,88.91,89.06,88.73,88.94,317427.0,80.8991,81.0356,80.7353,80.9264,317427.0
2022-10-26 13:10:00,88.94,89.05,88.89,89.03,251807.0,80.9264,81.0265,80.8809,81.0083,251807.0
2022-10-26 13:20:00,89.02,89.13,88.73,88.74,316818.0,80.9992,81.0993,80.7353,80.7444,316818.0
2022-10-26 13:30:00,88.74,88.75,88.5,88.67,393948.0,80.7444,80.7535,80.5261,80.6807,393948.0
2022-10-26 13:40:00,88.67,88.67,88.49,88.56,241811.0,80.6807,80.6807,80.517,80.5807,241811.0
2022-10-26 13:50:00,88.56,88.86,88.56,88.79,199892.0,80.5807,80.8536,80.5807,80.7899,199892.0
2022-10-26 14:00:00,88.8,88.94,88.77,88.93,220596.0,80.799,80.9264,80.7717,80.9173,220596.0
2022-10-26 14:10:00,88.92,89.1,88.92,88.93,270339.0,80.9082,81.072,80.9082,80.9173,270339.0
2022-10-26 14:20:00,88.93,88.93,88.78,88.85,177139.0,80.9173,80.9173,80.7808,80.8445,177139.0
2022-10-26 14:30:00,88.84,88.99,88.82,88.89,197686.0,80.8354,80.9719,80.8172,80.8809,197686.0
2022-10-26 14:40:00,88.9,88.9,88.61,88.66,250508.0,80.89,80.89,80.6262,80.6716,250508.0
2022-10-26 14:50:00,88.66,88.7,88.52,88.62,267432.0,80.6716,80.708,80.5443,80.6353,267432.0
2022-10-26 15:00:00,88.61,88.62,88.41,88.61,294722.0,80.6262,80.6353,80.4442,80.6262,294722.0
2022-10-26 15:10:00,88.61,88.71,88.55,88.69,491417.0,80.6262,80.7171,80.5716,80.6989,491417.0
2022-10-26 15:20:00,88.69,88.71,88.59,88.68,386177.0,80.6989,80.7171,80.608,80.6898,386177.0
2022-10-26 15:30:00,88.68,88.84,88.68,88.78,503803.0,80.6898,80.8354,80.6898,80.7808,503803.0
2022-10-26 15:40:00,88.78,88.95,88.75,88.79,739685.0,80.7808,80.9355,80.7535,80.7899,739685.0
2022-10-26 15:50:00,88.8,88.83,88.53,88.6,1362627.0,80.799,80.8263,80.5534,80.6171,1362627.0
2022-10-27 09:30:00,89.84,90.44,89.77,90.22,1653178.0,81.7453,82.2913,81.6816,82.0911,1653178.0
2022-10-27 09:40:00,90.24,90.4,89.69,89.74,974387.0,82.1093,82.2549,81.6088,81.6543,974387.0
2022-10-27 09:50:00,89.74,90.04,89.2,89.56,867961.0,81.6543,81.9273,81.163,81.4906,867961.0
2022-10-27 10:00:00,89.56,90.14,89.51,89.98,632511.0,81.4906,82.0183,81.4451,81.8727,632511.0
2022-10-27 10:10:00,89.98,90.25,89.74,89.92,615401.0,81.8727,82.1184,81.6543,81.8181,615401.0
2022-10-27 10:20:00,89.92,90.16,89.67,90.1,392406.0,81.8181,82.0365,81.5906,81.9819,392406.0
2022-10-27 10:30:00,90.11,90.22,89.82,89.93,483770.0,81.991,82.0911,81.7271,81.8272,483770.0
2022-10-27 10:40:00,89.92,90.05,89.8,90.01,368256.0,81.8181,81.9364,81.7089,81.9,368256.0
2022-10-27 10:50:00,90.0,90.37,89.99,90.13,689971.0,81.8909,82.2276,81.8818,82.0092,689971.0
2022-10-27 11:00:00,90.12,90.32,90.03,90.32,312109.0,82.0001,82.1821,81.9182,82.1821,312109.0
2022-10-27 11:10:00,90.31,90.39,90.12,90.18,481525.0,82.173,82.2458,82.0001,82.0547,481525.0
2022-10-27 11:20:00,90.17,90.39,90.06,90.32,344177.0,82.0456,82.2458,81.9455,82.1821,344177.0
2022-10-27 11:30:00,90.31,90.32,89.83,89.84,884832.0,82.173,82.1821,81.7362,81.7453,884832.0
2022-10-27 11:40:00,89.84,89.86,89.51,89.54,337760.0,81.7453,81.7635,81.4451,81.4724,337760.0
2022-10-27 11:50:00,89.53,89.96,89.53,89.92,414063.0,81.4633,81.8545,81.4633,81.8181,414063.0
2022-10-27 12:00:00,89.91,90.23,89.85,90.18,308212.0,81.809,82.1002,81.7544,82.0547,308212.0
2022-10-27 12:10:00,90.18,90.18,89.97,90.0,324500.0,82.0547,82.0547,81.8636,81.8909,324500.0
2022-10-27 12:20:00,90.0,90.04,89.55,89.58,1023845.0,81.8909,81.9273,81.4815,81.5088,1023845.0
2022-10-27 12:30:00,89.57,89.82,89.57,89.76,283233.0,81.4997,81.7271,81.4997,81.6725,283233.0
2022-10-27 12:40:00,89.75,89.86,89.73,89.81,166166.0,81.6634,81.7635,81.6452,81.718,166166.0
2022-10-27 12:50:00,89.81,90.12,89.81,90.1,243598.0,81.718,82.0001,81.718,81.9819,243598.0
2022-10-27 13:00:00,90.1,90.19,89.97,90.19,330569.0,81.9819,82.0638,81.8636,82.0638,330569.0
2022-10-27 13:10:00,90.18,90.19,89.87,89.98,649034.0,82.0547,82.0638,81.7726,81.8727,649034.0
2022-10-27 13:20:00,89.98,89.99,89.86,89.88,225904.0,81.8727,81.8818,81.7635,81.7817,225904.0
2022-10-27 13:30:00,89.88,89.97,89.8,89.8,135767.0,81.7817,81.8636,81.7089,81.7089,135767.0
2022-10-27 13:40:00,89.78,89.87,89.7,89.84,320935.0,81.6907,81.7726,81.6179,81.7453,320935.0
2022-10-27 13:50:00,89.85,89.87,89.73,89.75,275544.0,81.7544,81.7726,81.6452,81.6634,275544.0
2022-10-27 14:00:00,89.75,89.76,89.61,89.64,191066.0,81.6634,81.6725,81.5361,81.5634,191066.0
2022-10-27 14:10:00,89.65,89.87,89.59,89.87,173911.0,81.5724,81.7726,81.5179,81.7726,173911.0
2022-10-27 14:20:00,89.86,89.89,89.59,89.59,184758.0,81.7635,81.7908,81.5179,81.5179,184758.0
2022-10-27 14:30:00,89.58,89.6,89.39,89.4,191559.0,81.5088,81.527,81.3359,81.345,191559.0
2022-10-27 14:40:00,89.39,89.44,89.28,89.32,226439.0,81.3359,81.3814,81.2358,81.2722,226439.0
2022-10-27 14:50:00,89.32,89.35,89.07,89.09,553174.0,81.2722,81.2995,81.0447,81.0629,553174.0
2022-10-27 15:00:00,89.09,89.24,88.87,88.89,394322.0,81.0629,81.1994,80.8627,80.8809,394322.0
2022-10-27 15:10:00,88.89,89.08,88.82,89.06,451340.0,80.8809,81.0538,80.8172,81.0356,451340.0
2022-10-27 15:20:00,89.06,89.12,88.93,89.09,328588.0,81.0356,81.0902,80.9173,81.0629,328588.0
2022-10-27 15:30:00,89.08,89.24,89.0,89.03,459800.0,81.0538,81.1994,80.981,81.0083,459800.0
2022-10-27 15:40:00,89.03,89.15,88.82,88.85,674593.0,81.0083,81.1175,80.8172,80.8445,674593.0
2022-10-27 15:50:00,88.85,88.96,88.67,88.94,1230100.0,80.8445,80.9446,80.6807,80.9264,1230100.0
2022-10-28 09:30:00,89.9,90.63,89.75,89.97,1592649.0,81.7999,82.4642,81.6634,81.8636,1592649.0
2022-10-28 09:40:00,89.98,90.03,89.17,89.85,1857482.0,81.8727,81.9182,81.1357,81.7544,1857482.0
2022-10-28 09:50:00,89.84,90.41,89.64,89.71,939029.0,81.7453,82.264,81.5634,81.627,939029.0
2022-10-28 10:00:00,89.72,89.86,89.13,89.13,1020685.0,81.6361,81.7635,81.0993,81.0993,1020685.0
2022-10-28 10:10:00,89.13,89.29,88.95,89.05,1022698.0,81.0993,81.2449,80.9355,81.0265,1022698.0
2022-10-28 10:20:00,89.05,89.07,88.56,89.04,820237.0,81.0265,81.0447,80.5807,81.0174,820237.0
2022-10-28 10:30:00,89.05,89.09,87.78,87.83,1003452.0,81.0265,81.0629,79.8709,79.9164,1003452.0
2022-10-28 10:40:00,87.82,88.4,87.65,88.39,770860.0,79.9073,80.4351,79.7527,80.426,770860.0
2022-10-28 10:50:00,88.4,88.64,88.21,88.63,494516.0,80.4351,80.6535,80.2622,80.6444,494516.0
2022-10-28 11:00:00,88.64,88.66,88.22,88.31,465146.0,80.6535,80.6716,80.2713,80.3532,465146.0
2022-10-28 11:10:00,88.31,88.64,88.21,88.62,600302.0,80.3532,80.6535,80.2622,80.6353,600302.0
2022-10-28 11:20:00,88.62,88.67,88.1,88.22,892050.0,80.6353,80.6807,80.1621,80.2713,892050.0
2022-10-28 11:30:00,88.22,88.29,87.94,88.15,419739.0,80.2713,80.335,80.0165,80.2076,419739.0
2022-10-28 11:40:00,88.14,88.45,88.0,88.42,266605.0,80.1985,80.4806,80.0711,80.4533,266605.0
2022-10-28 11:50:00,88.41,88.73,88.4,88.65,318263.0,80.4442,80.7353,80.4351,80.6626,318263.0
2022-10-28 12:00:00,88.64,88.72,88.5,88.53,230383.0,80.6535,80.7262,80.5261,80.5534,230383.0
2022-10-28 12:10:00,88.53,88.89,88.52,88.77,337440.0,80.5534,80.8809,80.5443,80.7717,337440.0
2022-10-28 12:20:00,88.78,89.09,88.74,89.09,248245.0,80.7808,81.0629,80.7444,81.0629,248245.0
2022-10-28 12:30:00,89.09,89.12,88.93,89.06,367255.0,81.0629,81.0902,80.9173,81.0356,367255.0
2022-10-28 12:40:00,89.06,89.2,89.02,89.2,278570.0,81.0356,81.163,80.9992,81.163,278570.0
2022-10-28 12:50:00,89.19,89.2,88.85,88.86,282695.0,81.1539,81.163,80.8445,80.8536,282695.0
2022-10-28 13:00:00,88.86,89.06,88.84,89.0,247893.0,80.8536,81.0356,80.8354,80.981,247893.0
2022-10-28 13:10:00,88.99,89.11,88.95,89.03,264885.0,80.9719,81.0811,80.9355,81.0083,264885.0
2022-10-28 13:20:00,89.02,89.07,88.96,89.02,157898.0,80.9992,81.0447,80.9446,80.9992,157898.0
2022-10-28 13:30:00,89.03,89.09,88.9,89.08,317990.0,81.0083,81.0629,80.89,81.0538,317990.0
2022-10-28 13:40:00,89.08,89.17,89.0,89.16,226344.0,81.0538,81.1357,80.981,81.1266,226344.0
2022-10-28 13:50:00,89.16,89.24,89.14,89.2,229513.0,81.1266,81.1994,81.1084,81.163,229513.0
2022-10-28 14:00:00,89.2,89.29,88.97,89.0,341038.0,81.163,81.2449,80.9537,80.981,341038.0
2022-10-28 14:10:00,89.0,89.22,88.98,89.19,264146.0,80.981,81.1812,80.9628,81.1539,264146.0
2022-10-28 14:20:00,89.2,89.21,89.0,89.09,194087.0,81.163,81.1721,80.981,81.0629,194087.0
2022-10-28 14:30:00,89.09,89.34,89.07,89.32,193910.0,81.0629,81.2904,81.0447,81.2722,193910.0
2022-10-28 14:40:00,89.32,89.38,89.22,89.35,225731.0,81.2722,81.3268,81.1812,81.2995,225731.0
2022-10-28 14:50:00,89.36,89.41,89.31,89.4,207461.0,81.3086,81.3541,81.2631,81.345,207461.0
2022-10-28 15:00:00,89.41,89.49,89.2,89.23,387955.0,81.3541,81.4269,81.163,81.1903,387955.0
2022-10-28 15:10:00,89.22,89.27,89.04,89.05,347360.0,81.1812,81.2267,81.0174,81.0265,347360.0
2022-10-28 15:20:00,89.05,89.18,88.96,89.1,250570.0,81.0265,81.1448,80.9446,81.072,250570.0
2022-10-28 15:30:00,89.09,89.13,88.99,89.06,315841.0,81.0629,81.0993,80.9719,81.0356,315841.0
2022-10-28 15:40:00,89.05,89.16,89.04,89.07,431891.0,81.0265,81.1266,81.0174,81.0447,431891.0
2022-10-28 15:50:00,89.06,89.36,89.04,89.27,1175091.0,81.0356,81.3086,81.0174,81.2267,1175091.0
2022-10-31 09:30:00,88.37,89.57,88.27,89.48,1662141.0,80.4078,81.4997,80.3168,81.4178,1662141.0
2022-10-31 09:40:00,89.49,90.11,89.49,89.82,844786.0,81.4269,81.991,81.4269,81.7271,844786.0
2022-10-31 09:50:00,89.81,90.18,89.73,89.76,873045.0,81.718,82.0547,81.6452,81.6725,873045.0
2022-10-31 10:00:00,89.76,90.24,89.76,90.18,540734.0,81.6725,82.1093,81.6725,82.0547,540734.0
2022-10-31 10:10:00,90.18,90.74,90.02,90.5,548720.0,82.0547,82.5642,81.9091,82.3459,548720.0
2022-10-31 10:20:00,90.5,90.76,90.44,90.59,474738.0,82.3459,82.5824,82.2913,82.4278,474738.0
2022-10-31 10:30:00,90.59,90.88,90.56,90.87,405407.0,82.4278,82.6916,82.4005,82.6825,405407.0
2022-10-31 10:40:00,90.88,91.18,90.87,90.95,841833.0,82.6916,82.9646,82.6825,82.7553,841833.0
2022-10-31 10:50:00,90.96,91.14,90.86,90.96,424329.0,82.7644,82.9282,82.6734,82.7644,424329.0
2022-10-31 11:00:00,90.96,91.0,90.76,90.97,332887.0,82.7644,82.8008,82.5824,82.7735,332887.0
2022-10-31 11:10:00,90.96,91.04,90.68,90.71,302185.0,82.7644,82.8372,82.5096,82.5369,302185.0
2022-10-31 11:20:00,90.71,91.01,90.64,90.82,451287.0,82.5369,82.8099,82.4732,82.637,451287.0
2022-10-31 11:30:00,90.82,90.82,90.56,90.63,511092.0,82.637,82.637,82.4005,82.4642,511092.0
2022-10-31 11:40:00,90.63,90.94,90.59,90.94,543384.0,82.4642,82.7462,82.4278,82.7462,543384.0
2022-10-31 11:50:00,90.93,90.93,89.83,90.16,2745850.0,82.7371,82.7371,81.7362,82.0365,2745850.0
2022-10-31 12:00:00,90.16,90.28,89.52,89.55,2709287.0,82.0365,82.1457,81.4542,81.4815,2709287.0
2022-10-31 12:10:00,89.58,90.04,89.57,89.86,1031647.0,81.5088,81.9273,81.4997,81.7635,1031647.0
2022-10-31 12:20:00,89.86,89.87,89.31,89.64,605223.0,81.7635,81.7726,81.2631,81.5634,605223.0
2022-10-31 12:30:00,89.63,89.64,89.0,89.27,366304.0,81.5543,81.5634,80.981,81.2267,366304.0
2022-10-31 12:40:00,89.28,89.43,89.21,89.41,410664.0,81.2358,81.3723,81.1721,81.3541,410664.0
2022-10-31 12:50:00,89.41,89.69,89.39,89.54,576389.0,81.3541,81.6088,81.3359,81.4724,576389.0
2022-10-31 13:00:00,89.56,89.95,89.55,89.93,569615.0,81.4906,81.8454,81.4815,81.8272,569615.0
2022-10-31 13:10:00,89.93,89.99,89.81,89.99,455894.0,81.8272,81.8818,81.718,81.8818,455894.0
2022-10-31 13:20:00,89.99,90.01,89.88,89.96,192330.0,81.8818,81.9,81.7817,81.8545,192330.0
2022-10-31 13:30:00,89.95,90.2,89.83,90.1,287459.0,81.8454,82.0729,81.7362,81.9819,287459.0
2022-10-31 13:40:00,90.11,90.18,89.97,90.06,223296.0,81.991,82.0547,81.8636,81.9455,223296.0
2022-10-31 13:50:00,90.08,90.12,89.92,90.07,296857.0,81.9637,82.0001,81.8181,81.9546,296857.0
2022-10-31 14:00:00,90.09,90.24,90.05,90.1,431819.0,81.9728,82.1093,81.9364,81.9819,431819.0
2022-10-31 14:10:00,90.1,90.41,90.07,90.41,324605.0,81.9819,82.264,81.9546,82.264,324605.0
2022-10-31 14:20:00,90.41,90.58,90.37,90.44,553914.0,82.264,82.4187,82.2276,82.2913,553914.0
2022-10-31 14:30:00,90.44,90.53,90.37,90.52,306092.0,82.2913,82.3732,82.2276,82.3641,306092.0
2022-10-31 14:40:00,90.51,90.61,90.45,90.5,285535.0,82.355,82.446,82.3004,82.3459,285535.0
2022-10-31 14:50:00,90.5,90.53,90.34,90.42,374268.0,82.3459,82.3732,82.2003,82.2731,374268.0
2022-10-31 15:00:00,90.43,90.44,90.16,90.21,542190.0,82.2822,82.2913,82.0365,82.082,542190.0
2022-10-31 15:10:00,90.21,90.38,90.21,90.37,386961.0,82.082,82.2367,82.082,82.2276,386961.0
2022-10-31 15:20:00,90.37,90.46,90.3,90.41,361651.0,82.2276,82.3095,82.1639,82.264,361651.0
2022-10-31 15:30:00,90.41,90.51,90.32,90.42,551696.0,82.264,82.355,82.1821,82.2731,551696.0
2022-10-31 15:40:00,90.41,90.5,90.34,90.34,503775.0,82.264,82.3459,82.2003,82.2003,503775.0
2022-10-31 15:50:00,90.34,90.35,89.92,89.99,1475701.0,82.2003,82.2094,81.8181,81.8818,1475701.0
2022-11-01 09:30:00,91.51,91.55,90.69,91.21,1869996.0,83.2649,83.3013,82.5187,82.9919,1869996.0
2022-11-01 09:40:00,91.21,91.42,90.74,90.88,1000108.0,82.9919,83.183,82.5642,82.6916,1000108.0
2022-11-01 09:50:00,90.87,91.02,90.72,90.95,596195.0,82.6825,82.819,82.546,82.7553,596195.0
2022-11-01 10:00:00,90.94,91.0,90.55,90.79,789873.0,82.7462,82.8008,82.3914,82.6097,789873.0
2022-11-01 10:10:00,90.78,90.98,90.72,90.87,630559.0,82.6006,82.7826,82.546,82.6825,630559.0
2022-11-01 10:20:00,90.86,91.2,90.77,91.06,554274.0,82.6734,82.9828,82.5915,82.8554,554274.0
2022-11-01 10:30:00,91.06,91.2,90.86,90.88,349357.0,82.8554,82.9828,82.6734,82.6916,349357.0
2022-11-01 10:40:00,90.88,90.89,90.51,90.76,600665.0,82.6916,82.7007,82.355,82.5824,600665.0
2022-11-01 10:50:00,90.76,90.84,90.32,90.36,359079.0,82.5824,82.6552,82.1821,82.2185,359079.0
2022-11-01 11:00:00,90.37,90.57,90.35,90.5,468178.0,82.2276,82.4096,82.2094,82.3459,468178.0
2022-11-01 11:10:00,90.5,90.83,90.46,90.64,632434.0,82.3459,82.6461,82.3095,82.4732,632434.0
2022-11-01 11:20:00,90.64,90.96,90.64,90.93,261402.0,82.4732,82.7644,82.4732,82.7371,261402.0
2022-11-01 11:30:00,90.93,91.03,90.67,90.71,421046.0,82.7371,82.8281,82.5005,82.5369,421046.0
2022-11-01 11:40:00,90.71,90.99,90.7,90.94,218624.0,82.5369,82.7917,82.5278,82.7462,218624.0
2022-11-01 11:50:00,90.93,91.0,90.83,90.97,168049.0,82.7371,82.8008,82.6461,82.7735,168049.0
2022-11-01 12:00:00,90.96,91.3,90.93,91.05,356262.0,82.7644,83.0738,82.7371,82.8463,356262.0
2022-11-01 12:10:00,91.05,91.28,90.91,91.08,906830.0,82.8463,83.0556,82.7189,82.8736,906830.0
2022-11-01 12:20:00,91.08,91.3,91.06,91.13,439775.0,82.8736,83.0738,82.8554,82.9191,439775.0
2022-11-01 12:30:00,91.13,91.3,91.1,91.29,358695.0,82.9191,83.0738,82.8918,83.0647,358695.0
2022-11-01 12:40:00,91.29,91.31,91.07,91.13,321182.0,83.0647,83.0829,82.8645,82.9191,321182.0
2022-11-01 12:50:00,91.13,91.14,90.88,90.98,175896.0,82.9191,82.9282,82.6916,82.7826,175896.0
2022-11-01 13:00:00,90.99,91.1,90.89,90.98,259228.0,82.7917,82.8918,82.7007,82.7826,259228.0
2022-11-01 13:10:00,90.98,91.2,90.93,91.15,176976.0,82.7826,82.9828,82.7371,82.9373,176976.0
2022-11-01 13:20:00,91.16,91.26,91.08,91.09,178241.0,82.9464,83.0374,82.8736,82.8827,178241.0
2022-11-01 13:30:00,91.09,91.09,90.92,90.94,150264.0,82.8827,82.8827,82.728,82.7462,150264.0
2022-11-01 13:40:00,90.93,91.04,90.86,90.87,193854.0,82.7371,82.8372,82.6734,82.6825,193854.0
2022-11-01 13:50:00,90.87,90.97,90.83,90.95,230851.0,82.6825,82.7735,82.6461,82.7553,230851.0
2022-11-01 14:00:00,90.95,90.99,90.84,90.96,191716.0,82.7553,82.7917,82.6552,82.7644,191716.0
2022-11-01 14:10:00,90.95,90.96,90.82,90.88,211517.0,82.7553,82.7644,82.637,82.6916,211517.0
2022-11-01 14:20:00,90.88,90.99,90.82,90.99,201260.0,82.6916,82.7917,82.637,82.7917,201260.0
2022-11-01 14:30:00,90.99,91.09,90.91,91.03,327638.0,82.7917,82.8827,82.7189,82.8281,327638.0
2022-11-01 14:40:00,91.03,91.07,90.79,90.86,208805.0,82.8281,82.8645,82.6097,82.6734,208805.0
2022-11-01 14:50:00,90.85,91.2,90.83,91.18,241751.0,82.6643,82.9828,82.6461,82.9646,241751.0
2022-11-01 15:00:00,91.18,91.26,91.12,91.2,300360.0,82.9646,83.0374,82.91,82.9828,300360.0
2022-11-01 15:10:00,91.2,91.21,91.03,91.12,293304.0,82.9828,82.9919,82.8281,82.91,293304.0
2022-11-01 15:20:00,91.12,91.13,90.9,90.91,226776.0,82.91,82.9191,82.7098,82.7189,226776.0
2022-11-01 15:30:00,90.92,91.04,90.83,90.83,322475.0,82.728,82.8372,82.6461,82.6461,322475.0
2022-11-01 15:40:00,90.83,90.98,90.79,90.96,539543.0,82.6461,82.7826,82.6097,82.7644,539543.0
2022-11-01 15:50:00,90.96,91.07,90.85,90.86,969659.0,82.7644,82.8645,82.6643,82.6734,969659.0
2022-11-02 09:30:00,90.6,90.6,89.79,89.86,934888.0,82.4369,82.4369,81.6998,81.7635,934888.0
2022-11-02 09:40:00,89.86,90.17,89.72,89.86,853204.0,81.7635,82.0456,81.6361,81.7635,853204.0
2022-11-02 09:50:00,89.84,89.84,89.14,89.15,683171.0,81.7453,81.7453,81.1084,81.1175,683171.0
2022-11-02 10:00:00,89.14,89.5,88.95,89.0,519131.0,81.1084,81.436,80.9355,80.981,519131.0
2022-11-02 10:10:00,89.0,89.35,88.99,89.27,507536.0,80.981,81.2995,80.9719,81.2267,507536.0
2022-11-02 10:20:00,89.26,89.56,89.15,89.2,485006.0,81.2176,81.4906,81.1175,81.163,485006.0
2022-11-02 10:30:00,89.2,89.58,89.17,89.24,429113.0,81.163,81.5088,81.1357,81.1994,429113.0
2022-11-02 10:40:00,89.23,89.72,89.15,89.6,294317.0,81.1903,81.6361,81.1175,81.527,294317.0
2022-11-02 10:50:00,89.6,89.81,89.59,89.79,482030.0,81.527,81.718,81.5179,81.6998,482030.0
2022-11-02 11:00:00,89.79,89.97,89.79,89.92,265567.0,81.6998,81.8636,81.6998,81.8181,265567.0
2022-11-02 11:10:00,89.92,90.3,89.92,90.23,451433.0,81.8181,82.1639,81.8181,82.1002,451433.0
2022-11-02 11:20:00,90.23,90.47,90.14,90.33,408424.0,82.1002,82.3186,82.0183,82.1912,408424.0
2022-11-02 11:30:00,90.33,90.67,90.3,90.63,307652.0,82.1912,82.5005,82.1639,82.4642,307652.0
2022-11-02 11:40:00,90.62,90.72,90.5,90.6,277088.0,82.4551,82.546,82.3459,82.4369,277088.0
2022-11-02 11:50:00,90.59,90.78,90.49,90.7,391803.0,82.4278,82.6006,82.3368,82.5278,391803.0
2022-11-02 12:00:00,90.7,90.82,90.52,90.55,274143.0,82.5278,82.637,82.3641,82.3914,274143.0
2022-11-02 12:10:00,90.54,90.56,90.19,90.26,379336.0,82.3823,82.4005,82.0638,82.1275,379336.0
2022-11-02 12:20:00,90.25,90.37,90.14,90.35,578846.0,82.1184,82.2276,82.0183,82.2094,578846.0
2022-11-02 12:30:00,90.36,90.45,90.24,90.28,199925.0,82.2185,82.3004,82.1093,82.1457,199925.0
2022-11-02 12:40:00,90.28,90.35,90.23,90.28,178104.0,82.1457,82.2094,82.1002,82.1457,178104.0
2022-11-02 12:50:00,90.28,90.34,90.19,90.3,149994.0,82.1457,82.2003,82.0638,82.1639,149994.0
2022-11-02 13:00:00,90.3,90.36,90.1,90.15,184355.0,82.1639,82.2185,81.9819,82.0274,184355.0
2022-11-02 13:10:00,90.15,90.23,90.06,90.16,179111.0,82.0274,82.1002,81.9455,82.0365,179111.0
2022-11-02 13:20:00,90.16,90.19,89.97,90.03,162009.0,82.0365,82.0638,81.8636,81.9182,162009.0
2022-11-02 13:30:00,90.03,90.19,90.01,90.16,318275.0,81.9182,82.0638,81.9,82.0365,318275.0
2022-11-02 13:40:00,90.16,90.46,90.13,90.44,200233.0,82.0365,82.3095,82.0092,82.2913,200233.0
2022-11-02 13:50:00,90.45,90.5,90.3,90.34,268282.0,82.3004,82.3459,82.1639,82.2003,268282.0
2022-11-02 14:00:00,90.34,91.01,90.15,90.83,1971382.0,82.2003,82.8099,82.0274,82.6461,1971382.0
2022-11-02 14:10:00,90.82,90.92,90.35,90.49,617448.0,82.637,82.728,82.2094,82.3368,617448.0
2022-11-02 14:20:00,90.48,90.86,90.39,90.84,493928.0,82.3277,82.6734,82.2458,82.6552,493928.0
2022-11-02 14:30:00,90.86,91.05,89.78,90.33,1498269.0,82.6734,82.8463,81.6907,82.1912,1498269.0
2022-11-02 14:40:00,90.32,90.81,89.91,90.01,1394023.0,82.1821,82.6279,81.809,81.9,1394023.0
2022-11-02 14:50:00,89.99,90.09,89.08,89.69,1269575.0,81.8818,81.9728,81.0538,81.6088,1269575.0
2022-11-02 15:00:00,89.69,90.12,89.59,90.04,866920.0,81.6088,82.0001,81.5179,81.9273,866920.0
2022-11-02 15:10:00,90.04,90.04,89.3,89.3,780821.0,81.9273,81.9273,81.254,81.254,780821.0
2022-11-02 15:20:00,89.29,89.29,88.58,88.77,969910.0,81.2449,81.2449,80.5989,80.7717,969910.0
2022-11-02 15:30:00,88.74,88.86,88.51,88.79,1034294.0,80.7444,80.8536,80.5352,80.7899,1034294.0
2022-11-02 15:40:00,88.78,88.96,88.59,88.8,1137406.0,80.7808,80.9446,80.608,80.799,1137406.0
2022-11-02 15:50:00,88.81,88.83,88.47,88.65,1603584.0,80.8081,80.8263,80.4988,80.6626,1603584.0
2022-11-03 09:30:00,88.05,89.01,87.89,89.0,1972219.0,80.1166,80.9901,79.971,80.981,1972219.0
2022-11-03 09:40:00,89.02,89.88,88.96,89.59,1407192.0,80.9992,81.7817,80.9446,81.5179,1407192.0
2022-11-03 09:50:00,89.57,89.61,88.78,88.87,722105.0,81.4997,81.5361,80.7808,80.8627,722105.0
2022-11-03 10:00:00,88.88,89.12,88.55,88.65,789653.0,80.8718,81.0902,80.5716,80.6626,789653.0
2022-11-03 10:10:00,88.64,89.2,88.51,88.97,918895.0,80.6535,81.163,80.5352,80.9537,918895.0
2022-11-03 10:20:00,88.95,89.23,88.81,89.2,528053.0,80.9355,81.1903,80.8081,81.163,528053.0
2022-11-03 10:30:00,89.2,89.59,89.09,89.36,521439.0,81.163,81.5179,81.0629,81.3086,521439.0
2022-11-03 10:40:00,89.36,89.61,89.25,89.51,439386.0,81.3086,81.5361,81.2085,81.4451,439386.0
2022-11-03 10:50:00,89.52,89.99,89.48,89.96,640234.0,81.4542,81.8818,81.4178,81.8545,640234.0
2022-11-03 11:00:00,89.97,89.99,89.57,89.74,316815.0,81.8636,81.8818,81.4997,81.6543,316815.0
2022-11-03 11:10:00,89.73,89.84,89.64,89.78,253392.0,81.6452,81.7453,81.5634,81.6907,253392.0
2022-11-03 11:20:00,89.78,90.12,89.77,89.96,292030.0,81.6907,82.0001,81.6816,81.8545,292030.0
2022-11-03 11:30:00,89.94,90.11,89.75,90.09,434754.0,81.8363,81.991,81.6634,81.9728,434754.0
2022-11-03 11:40:00,90.1,90.26,90.05,90.17,313852.0,81.9819,82.1275,81.9364,82.0456,313852.0
2022-11-03 11:50:00,90.17,90.24,90.07,90.17,230468.0,82.0456,82.1093,81.9546,82.0456,230468.0
2022-11-03 12:00:00,90.17,90.54,90.14,90.5,297615.0,82.0456,82.3823,82.0183,82.3459,297615.0
2022-11-03 12:10:00,90.5,90.64,90.47,90.59,286156.0,82.3459,82.4732,82.3186,82.4278,286156.0
2022-11-03 12:20:00,90.59,90.74,90.56,90.71,203078.0,82.4278,82.5642,82.4005,82.5369,203078.0
2022-11-03 12:30:00,90.7,90.77,90.4,90.49,345081.0,82.5278,82.5915,82.2549,82.3368,345081.0
2022-11-03 12:40:00,90.49,90.68,90.28,90.64,247522.0,82.3368,82.5096,82.1457,82.4732,247522.0
2022-11-03 12:50:00,90.65,90.79,90.58,90.59,277969.0,82.4823,82.6097,82.4187,82.4278,277969.0
2022-11-03 13:00:00,90.58,90.66,90.51,90.57,207423.0,82.4187,82.4914,82.355,82.4096,207423.0
2022-11-03 13:10:00,90.56,90.72,90.54,90.64,135385.0,82.4005,82.546,82.3823,82.4732,135385.0
2022-11-03 13:20:00,90.64,90.65,90.49,90.58,171238.0,82.4732,82.4823,82.3368,82.4187,171238.0
2022-11-03 13:30:00,90.58,90.59,90.33,90.53,200460.0,82.4187,82.4278,82.1912,82.3732,200460.0
2022-11-03 13:40:00,90.53,90.57,90.34,90.38,136804.0,82.3732,82.4096,82.2003,82.2367,136804.0
2022-11-03 13:50:00,90.37,90.38,90.19,90.23,272967.0,82.2276,82.2367,82.0638,82.1002,272967.0
2022-11-03 14:00:00,90.24,90.32,90.07,90.21,185569.0,82.1093,82.1821,81.9546,82.082,185569.0
2022-11-03 14:10:00,90.21,90.24,90.09,90.19,176311.0,82.082,82.1093,81.9728,82.0638,176311.0
2022-11-03 14:20:00,90.19,90.41,90.19,90.34,204588.0,82.0638,82.264,82.0638,82.2003,204588.0
2022-11-03 14:30:00,90.34,90.39,90.24,90.26,175652.0,82.2003,82.2458,82.1093,82.1275,175652.0
2022-11-03 14:40:00,90.26,90.37,90.22,90.35,163148.0,82.1275,82.2276,82.0911,82.2094,163148.0
2022-11-03 14:50:00,90.35,90.58,90.33,90.54,241557.0,82.2094,82.4187,82.1912,82.3823,241557.0
2022-11-03 15:00:00,90.54,90.7,90.53,90.6,304554.0,82.3823,82.5278,82.3732,82.4369,304554.0
2022-11-03 15:10:00,90.61,90.69,90.52,90.65,294651.0,82.446,82.5187,82.3641,82.4823,294651.0
2022-11-03 15:20:00,90.66,90.78,90.6,90.78,525601.0,82.4914,82.6006,82.4369,82.6006,525601.0
2022-11-03 15:30:00,90.77,90.83,90.62,90.68,615672.0,82.5915,82.6461,82.4551,82.5096,615672.0
2022-11-03 15:40:00,90.68,90.73,90.41,90.43,511517.0,82.5096,82.5551,82.264,82.2822,511517.0
2022-11-03 15:50:00,90.43,90.51,90.31,90.32,1484749.0,82.2822,82.355,82.173,82.1821,1484749.0
2022-11-04 09:30:00,92.28,93.02,92.18,92.36,3457659.0,83.9655,84.6388,83.8745,84.0383,3457659.0
2022-11-04 09:40:00,92.35,92.4,91.44,91.63,1400069.0,84.0292,84.0747,83.2012,83.374,1400069.0
2022-11-04 09:50:00,91.62,92.33,91.43,92.1,1177206.0,83.365,84.011,83.1921,83.8017,1177206.0
2022-11-04 10:00:00,92.11,92.36,91.83,92.24,641440.0,83.8108,84.0383,83.556,83.9291,641440.0
2022-11-04 10:10:00,92.26,92.4,92.07,92.09,765381.0,83.9473,84.0747,83.7744,83.7926,765381.0
2022-11-04 10:20:00,92.11,92.46,91.9,92.45,756406.0,83.8108,84.1293,83.6197,84.1202,756406.0
2022-11-04 10:30:00,92.45,92.64,92.23,92.24,678294.0,84.1202,84.293,83.92,83.9291,678294.0
2022-11-04 10:40:00,92.23,92.39,91.98,92.34,561449.0,83.92,84.0656,83.6925,84.0201,561449.0
2022-11-04 10:50:00,92.34,92.4,92.13,92.23,328432.0,84.0201,84.0747,83.829,83.92,328432.0
2022-11-04 11:00:00,92.23,92.31,92.03,92.06,391231.0,83.92,83.9928,83.738,83.7653,391231.0
2022-11-04 11:10:00,92.05,92.16,91.7,91.72,419939.0,83.7562,83.8563,83.4377,83.4559,419939.0
2022-11-04 11:20:00,91.72,91.81,91.37,91.41,439349.0,83.4559,83.5378,83.1375,83.1739,439349.0
2022-11-04 11:30:00,91.4,91.58,90.77,90.78,1208904.0,83.1648,83.3286,82.5915,82.6006,1208904.0
2022-11-04 11:40:00,90.78,91.12,90.78,90.89,385143.0,82.6006,82.91,82.6006,82.7007,385143.0
2022-11-04 11:50:00,90.88,90.89,90.52,90.59,390134.0,82.6916,82.7007,82.3641,82.4278,390134.0
2022-11-04 12:00:00,90.59,90.73,90.14,90.53,549798.0,82.4278,82.5551,82.0183,82.3732,549798.0
2022-11-04 12:10:00,90.52,90.64,90.37,90.62,572854.0,82.3641,82.4732,82.2276,82.4551,572854.0
2022-11-04 12:20:00,90.64,90.67,90.32,90.58,658636.0,82.4732,82.5005,82.1821,82.4187,658636.0
2022-11-04 12:30:00,90.57,90.76,90.46,90.48,554715.0,82.4096,82.5824,82.3095,82.3277,554715.0
2022-11-04 12:40:00,90.48,90.5,90.16,90.33,420115.0,82.3277,82.3459,82.0365,82.1912,420115.0
2022-11-04 12:50:00,90.34,90.68,90.34,90.61,389905.0,82.2003,82.5096,82.2003,82.446,389905.0
2022-11-04 13:00:00,90.62,90.89,90.52,90.55,365254.0,82.4551,82.7007,82.3641,82.3914,365254.0
2022-11-04 13:10:00,90.55,90.84,90.5,90.84,278848.0,82.3914,82.6552,82.3459,82.6552,278848.0
2022-11-04 13:20:00,90.84,91.06,90.82,90.97,345943.0,82.6552,82.8554,82.637,82.7735,345943.0
2022-11-04 13:30:00,90.98,91.04,90.74,90.94,260068.0,82.7826,82.8372,82.5642,82.7462,260068.0
2022-11-04 13:40:00,90.94,91.05,90.86,91.04,302533.0,82.7462,82.8463,82.6734,82.8372,302533.0
2022-11-04 13:50:00,91.04,91.09,90.83,90.84,278379.0,82.8372,82.8827,82.6461,82.6552,278379.0
2022-11-04 14:00:00,90.84,90.87,90.44,90.5,375577.0,82.6552,82.6825,82.2913,82.3459,375577.0
2022-11-04 14:10:00,90.51,90.98,90.5,90.96,471949.0,82.355,82.7826,82.3459,82.7644,471949.0
2022-11-04 14:20:00,90.96,91.09,90.88,91.01,431467.0,82.7644,82.8827,82.6916,82.8099,431467.0
2022-11-04 14:30:00,91.02,91.18,90.97,91.11,333088.0,82.819,82.9646,82.7735,82.9009,333088.0
2022-11-04 14:40:00,91.12,91.37,91.1,91.23,396989.0,82.91,83.1375,82.8918,83.0101,396989.0
2022-11-04 14:50:00,91.23,91.45,91.17,91.39,336311.0,83.0101,83.2103,82.9555,83.1557,336311.0
2022-11-04 15:00:00,91.4,91.5,91.37,91.41,566519.0,83.1648,83.2558,83.1375,83.1739,566519.0
2022-11-04 15:10:00,91.41,91.47,91.34,91.37,970989.0,83.1739,83.2285,83.1102,83.1375,970989.0
2022-11-04 15:20:00,91.36,91.36,91.19,91.27,705679.0,83.1284,83.1284,82.9737,83.0465,705679.0
2022-11-04 15:30:00,91.27,91.43,91.14,91.32,895858.0,83.0465,83.1921,82.9282,83.092,895858.0
2022-11-04 15:40:00,91.31,91.54,91.28,91.38,1136205.0,83.0829,83.2922,83.0556,83.1466,1136205.0
2022-11-04 15:50:00,91.39,91.48,91.21,91.43,1485149.0,83.1557,83.2376,82.9919,83.1921,1485149.0
2022-11-07 09:30:00,91.61,92.31,91.45,92.22,1465480.0,83.3559,83.9928,83.2103,83.9109,1465480.0
2022-11-07 09:40:00,92.23,92.52,92.16,92.18,745962.0,83.92,84.1839,83.8563,83.8745,745962.0
2022-11-07 09:50:00,92.19,92.31,91.72,91.84,543450.0,83.8836,83.9928,83.4559,83.5651,543450.0
2022-11-07 10:00:00,91.86,92.42,91.85,92.4,529196.0,83.5833,84.0929,83.5742,84.0747,529196.0
2022-11-07 10:10:00,92.4,92.76,92.33,92.69,470679.0,84.0747,84.4022,84.011,84.3385,470679.0
2022-11-07 10:20:00,92.69,92.78,92.55,92.66,478627.0,84.3385,84.4204,84.2112,84.3112,478627.0
2022-11-07 10:30:00,92.68,93.02,92.6,92.67,524522.0,84.3294,84.6388,84.2567,84.3203,524522.0
2022-11-07 10:40:00,92.68,92.84,92.57,92.74,296467.0,84.3294,84.475,84.2294,84.384,296467.0
2022-11-07 10:50:00,92.74,93.12,92.72,92.92,405607.0,84.384,84.7298,84.3658,84.5478,405607.0
2022-11-07 11:00:00,92.93,93.21,92.87,93.2,627883.0,84.5569,84.8117,84.5023,84.8026,627883.0
2022-11-07 11:10:00,93.19,93.25,93.06,93.15,387874.0,84.7935,84.8481,84.6752,84.7571,387874.0
2022-11-07 11:20:00,93.15,93.24,92.99,93.18,371189.0,84.7571,84.839,84.6115,84.7844,371189.0
2022-11-07 11:30:00,93.17,93.28,93.05,93.08,220934.0,84.7753,84.8754,84.6661,84.6934,220934.0
2022-11-07 11:40:00,93.07,93.1,92.61,92.67,430557.0,84.6843,84.7116,84.2658,84.3203,430557.0
2022-11-07 11:50:00,92.67,92.92,92.65,92.86,244424.0,84.3203,84.5478,84.3021,84.4932,244424.0
2022-11-07 12:00:00,92.86,93.17,92.72,93.16,255507.0,84.4932,84.7753,84.3658,84.7662,255507.0
2022-11-07 12:10:00,93.15,93.22,93.12,93.17,226982.0,84.7571,84.8208,84.7298,84.7753,226982.0
2022-11-07 12:20:00,93.18,93.23,93.07,93.15,404251.0,84.7844,84.8299,84.6843,84.7571,404251.0
2022-11-07 12:30:00,93.15,93.17,92.92,92.94,345293.0,84.7571,84.7753,84.5478,84.566,345293.0
2022-11-07 12:40:00,92.95,92.95,92.81,92.89,313235.0,84.5751,84.5751,84.4477,84.5205,313235.0
2022-11-07 12:50:00,92.88,92.88,92.69,92.81,266225.0,84.5114,84.5114,84.3385,84.4477,266225.0
2022-11-07 13:00:00,92.81,93.05,92.79,93.03,318681.0,84.4477,84.6661,84.4295,84.6479,318681.0
2022-11-07 13:10:00,93.04,93.04,92.93,92.99,278574.0,84.657,84.657,84.5569,84.6115,278574.0
2022-11-07 13:20:00,92.99,93.0,92.84,92.92,267393.0,84.6115,84.6206,84.475,84.5478,267393.0
2022-11-07 13:30:00,92.93,92.97,92.72,92.81,173183.0,84.5569,84.5933,84.3658,84.4477,173183.0
2022-11-07 13:40:00,92.8,92.93,92.73,92.8,190992.0,84.4386,84.5569,84.3749,84.4386,190992.0
2022-11-07 13:50:00,92.8,92.86,92.73,92.83,202365.0,84.4386,84.4932,84.3749,84.4659,202365.0
2022-11-07 14:00:00,92.84,92.98,92.82,92.9,221091.0,84.475,84.6024,84.4568,84.5296,221091.0
2022-11-07 14:10:00,92.89,93.06,92.88,92.99,220370.0,84.5205,84.6752,84.5114,84.6115,220370.0
2022-11-07 14:20:00,92.99,93.14,92.95,93.05,242693.0,84.6115,84.748,84.5751,84.6661,242693.0
2022-11-07 14:30:00,93.05,93.12,93.03,93.06,171450.0,84.6661,84.7298,84.6479,84.6752,171450.0
2022-11-07 14:40:00,93.04,93.06,92.93,93.0,219051.0,84.657,84.6752,84.5569,84.6206,219051.0
2022-11-07 14:50:00,92.99,92.99,92.83,92.9,244402.0,84.6115,84.6115,84.4659,84.5296,244402.0
2022-11-07 15:00:00,92.9,93.03,92.9,93.01,204243.0,84.5296,84.6479,84.5296,84.6297,204243.0
2022-11-07 15:10:00,93.01,93.14,92.95,93.06,414121.0,84.6297,84.748,84.5751,84.6752,414121.0
2022-11-07 15:20:00,93.05,93.1,92.99,93.07,334732.0,84.6661,84.7116,84.6115,84.6843,334732.0
2022-11-07 15:30:00,93.07,93.09,92.85,92.89,506891.0,84.6843,84.7025,84.4841,84.5205,506891.0
2022-11-07 15:40:00,92.89,92.98,92.83,92.97,606114.0,84.5205,84.6024,84.4659,84.5933,606114.0
2022-11-07 15:50:00,92.96,93.08,92.91,93.01,1256583.0,84.5842,84.6934,84.5387,84.6297,1256583.0
2022-11-08 09:30:00,92.89,92.94,92.26,92.54,1098353.0,84.5205,84.566,83.9473,84.2021,1098353.0
2022-11-08 09:40:00,92.55,92.58,91.93,92.21,664583.0,84.2112,84.2385,83.647,83.9018,664583.0
2022-11-08 09:50:00,92.23,92.33,91.95,92.16,514768.0,83.92,84.011,83.6652,83.8563,514768.0
2022-11-08 10:00:00,92.16,92.57,92.14,92.53,405962.0,83.8563,84.2294,83.8381,84.193,405962.0
2022-11-08 10:10:00,92.52,92.53,92.25,92.48,389787.0,84.1839,84.193,83.9382,84.1475,389787.0
2022-11-08 10:20:00,92.48,92.7,92.41,92.68,296812.0,84.1475,84.3476,84.0838,84.3294,296812.0
2022-11-08 10:30:00,92.68,92.96,92.68,92.88,347907.0,84.3294,84.5842,84.3294,84.5114,347907.0
2022-11-08 10:40:00,92.88,93.11,92.78,93.09,281027.0,84.5114,84.7207,84.4204,84.7025,281027.0
2022-11-08 10:50:00,93.09,93.1,92.93,93.08,300224.0,84.7025,84.7116,84.5569,84.6934,300224.0
2022-11-08 11:00:00,93.09,93.13,92.92,93.07,254022.0,84.7025,84.7389,84.5478,84.6843,254022.0
2022-11-08 11:10:00,93.08,93.21,93.01,93.11,228846.0,84.6934,84.8117,84.6297,84.7207,228846.0
2022-11-08 11:20:00,93.11,93.12,92.69,92.7,371239.0,84.7207,84.7298,84.3385,84.3476,371239.0
2022-11-08 11:30:00,92.7,92.8,92.64,92.76,425698.0,84.3476,84.4386,84.293,84.4022,425698.0
2022-11-08 11:40:00,92.77,92.94,92.75,92.9,274543.0,84.4113,84.566,84.3931,84.5296,274543.0
2022-11-08 11:50:00,92.9,92.97,92.69,92.88,356887.0,84.5296,84.5933,84.3385,84.5114,356887.0
2022-11-08 12:00:00,92.88,92.93,92.68,92.69,191881.0,84.5114,84.5569,84.3294,84.3385,191881.0
2022-11-08 12:10:00,92.69,92.7,92.52,92.65,245381.0,84.3385,84.3476,84.1839,84.3021,245381.0
2022-11-08 12:20:00,92.64,92.88,92.59,92.8,247924.0,84.293,84.5114,84.2476,84.4386,247924.0
2022-11-08 12:30:00,92.79,93.03,92.77,93.02,263235.0,84.4295,84.6479,84.4113,84.6388,263235.0
2022-11-08 12:40:00,93.02,93.11,92.97,93.04,205160.0,84.6388,84.7207,84.5933,84.657,205160.0
2022-11-08 12:50:00,93.05,93.08,92.9,92.96,176069.0,84.6661,84.6934,84.5296,84.5842,176069.0
2022-11-08 13:00:00,92.96,93.07,92.77,93.05,325479.0,84.5842,84.6843,84.4113,84.6661,325479.0
2022-11-08 13:10:00,93.05,93.1,92.89,92.89,224063.0,84.6661,84.7116,84.5205,84.5205,224063.0
2022-11-08 13:20:00,92.88,92.9,92.35,92.39,333591.0,84.5114,84.5296,84.0292,84.0656,333591.0
2022-11-08 13:30:00,92.38,92.52,92.26,92.52,316924.0,84.0565,84.1839,83.9473,84.1839,316924.0
2022-11-08 13:40:00,92.51,92.61,92.41,92.45,275419.0,84.1748,84.2658,84.0838,84.1202,275419.0
2022-11-08 13:50:00,92.45,92.52,92.33,92.45,373599.0,84.1202,84.1839,84.011,84.1202,373599.0
2022-11-08 14:00:00,92.45,92.63,92.43,92.44,290762.0,84.1202,84.2839,84.102,84.1111,290762.0
2022-11-08 14:10:00,92.43,92.72,92.35,92.64,370931.0,84.102,84.3658,84.0292,84.293,370931.0
2022-11-08 14:20:00,92.64,92.67,92.1,92.11,421315.0,84.293,84.3203,83.8017,83.8108,421315.0
2022-11-08 14:30:00,92.12,92.58,92.1,92.56,577385.0,83.8199,84.2385,83.8017,84.2203,577385.0
2022-11-08 14:40:00,92.56,92.93,92.54,92.86,678495.0,84.2203,84.5569,84.2021,84.4932,678495.0
2022-11-08 14:50:00,92.87,92.97,92.81,92.81,497477.0,84.5023,84.5933,84.4477,84.4477,497477.0
2022-11-08 15:00:00,92.81,93.08,92.79,92.98,425077.0,84.4477,84.6934,84.4295,84.6024,425077.0
2022-11-08 15:10:00,92.99,93.15,92.9,93.14,686635.0,84.6115,84.7571,84.5296,84.748,686635.0
2022-11-08 15:20:00,93.14,93.33,93.11,93.31,639953.0,84.748,84.9209,84.7207,84.9027,639953.0
2022-11-08 15:30:00,93.31,93.48,93.29,93.38,781751.0,84.9027,85.0574,84.8845,84.9664,781751.0
2022-11-08 15:40:00,93.37,93.44,93.19,93.31,840454.0,84.9573,85.021,84.7935,84.9027,840454.0
2022-11-08 15:50:00,93.31,93.41,92.98,93.05,1486542.0,84.9027,84.9937,84.6024,84.6661,1486542.0
2022-11-09 09:30:00,91.86,92.11,90.84,91.1,1625297.0,83.5833,83.8108,82.6552,82.8918,1625297.0
2022-11-09 09:40:00,91.08,91.22,90.66,91.1,1094465.0,82.8736,83.001,82.4914,82.8918,1094465.0
2022-11-09 09:50:00,91.09,91.25,90.79,91.12,821346.0,82.8827,83.0283,82.6097,82.91,821346.0
2022-11-09 10:00:00,91.11,91.57,91.11,91.48,764615.0,82.9009,83.3195,82.9009,83.2376,764615.0
2022-11-09 10:10:00,91.48,91.7,91.22,91.31,466252.0,83.2376,83.4377,83.001,83.0829,466252.0
2022-11-09 10:20:00,91.31,91.44,91.13,91.18,411430.0,83.0829,83.2012,82.9191,82.9646,411430.0
2022-11-09 10:30:00,91.18,91.57,90.66,90.68,1000222.0,82.9646,83.3195,82.4914,82.5096,1000222.0
2022-11-09 10:40:00,90.67,90.9,90.44,90.85,736122.0,82.5005,82.7098,82.2913,82.6643,736122.0
2022-11-09 10:50:00,90.86,90.86,90.29,90.52,534045.0,82.6734,82.6734,82.1548,82.3641,534045.0
2022-11-09 11:00:00,90.51,90.58,90.23,90.36,521655.0,82.355,82.4187,82.1002,82.2185,521655.0
2022-11-09 11:10:00,90.37,90.45,90.22,90.4,440093.0,82.2276,82.3004,82.0911,82.2549,440093.0
2022-11-09 11:20:00,90.39,90.66,90.15,90.55,389321.0,82.2458,82.4914,82.0274,82.3914,389321.0
2022-11-09 11:30:00,90.54,90.67,90.4,90.59,362641.0,82.3823,82.5005,82.2549,82.4278,362641.0
2022-11-09 11:40:00,90.58,90.84,90.54,90.75,319163.0,82.4187,82.6552,82.3823,82.5733,319163.0
2022-11-09 11:50:00,90.76,90.81,90.61,90.7,201788.0,82.5824,82.6279,82.446,82.5278,201788.0
2022-11-09 12:00:00,90.7,90.81,90.52,90.6,182577.0,82.5278,82.6279,82.3641,82.4369,182577.0
2022-11-09 12:10:00,90.59,90.65,90.46,90.6,207671.0,82.4278,82.4823,82.3095,82.4369,207671.0
2022-11-09 12:20:00,90.59,90.66,90.31,90.33,280258.0,82.4278,82.4914,82.173,82.1912,280258.0
2022-11-09 12:30:00,90.33,90.57,90.32,90.44,277276.0,82.1912,82.4096,82.1821,82.2913,277276.0
2022-11-09 12:40:00,90.44,90.53,90.22,90.49,464100.0,82.2913,82.3732,82.0911,82.3368,464100.0
2022-11-09 12:50:00,90.5,90.56,90.35,90.52,335957.0,82.3459,82.4005,82.2094,82.3641,335957.0
2022-11-09 13:00:00,90.52,90.53,90.21,90.25,507274.0,82.3641,82.3732,82.082,82.1184,507274.0
2022-11-09 13:10:00,90.25,90.41,90.17,90.22,711901.0,82.1184,82.264,82.0456,82.0911,711901.0
2022-11-09 13:20:00,90.21,90.23,89.92,89.97,582223.0,82.082,82.1002,81.8181,81.8636,582223.0
2022-11-09 13:30:00,89.97,89.97,89.58,89.61,644257.0,81.8636,81.8636,81.5088,81.5361,644257.0
2022-11-09 13:40:00,89.61,89.84,89.57,89.63,438235.0,81.5361,81.7453,81.4997,81.5543,438235.0
2022-11-09 13:50:00,89.64,89.65,89.44,89.61,446788.0,81.5634,81.5724,81.3814,81.5361,446788.0
2022-11-09 14:00:00,89.61,89.71,89.45,89.68,929252.0,81.5361,81.627,81.3905,81.5997,929252.0
2022-11-09 14:10:00,89.69,89.76,89.46,89.54,755037.0,81.6088,81.6725,81.3996,81.4724,755037.0
2022-11-09 14:20:00,89.54,89.6,89.33,89.33,390904.0,81.4724,81.527,81.2813,81.2813,390904.0
2022-11-09 14:30:00,89.34,89.34,88.88,88.88,876187.0,81.2904,81.2904,80.8718,80.8718,876187.0
2022-11-09 14:40:00,88.88,89.0,88.8,88.89,1161155.0,80.8718,80.981,80.799,80.8809,1161155.0
2022-11-09 14:50:00,88.88,88.88,88.63,88.71,677765.0,80.8718,80.8718,80.6444,80.7171,677765.0
2022-11-09 15:00:00,88.7,89.3,88.65,89.18,793846.0,80.708,81.254,80.6626,81.1448,793846.0
2022-11-09 15:10:00,89.17,89.21,88.88,89.07,784662.0,81.1357,81.1721,80.8718,81.0447,784662.0
2022-11-09 15:20:00,89.07,89.07,88.77,88.86,579788.0,81.0447,81.0447,80.7717,80.8536,579788.0
2022-11-09 15:30:00,88.87,88.9,88.69,88.71,906142.0,80.8627,80.89,80.6989,80.7171,906142.0
2022-11-09 15:40:00,88.71,88.71,88.38,88.41,1346401.0,80.7171,80.7171,80.4169,80.4442,1346401.0
2022-11-09 15:50:00,88.41,88.6,88.33,88.57,2487139.0,80.4442,80.6171,80.3714,80.5898,2487139.0
2022-11-10 09:30:00,90.4,90.44,88.5,89.53,2650720.0,82.2549,82.2913,80.5261,81.4633,2650720.0
2022-11-10 09:40:00,89.56,90.28,89.34,90.14,1653918.0,81.4906,82.1457,81.2904,82.0183,1653918.0
2022-11-10 09:50:00,90.15,90.22,89.73,89.86,960365.0,82.0274,82.0911,81.6452,81.7635,960365.0
2022-11-10 10:00:00,89.85,90.24,89.64,90.1,1016238.0,81.7544,82.1093,81.5634,81.9819,1016238.0
2022-11-10 10:10:00,90.11,90.17,89.91,90.16,569487.0,81.991,82.0456,81.809,82.0365,569487.0
2022-11-10 10:20:00,90.15,90.38,90.0,90.28,390318.0,82.0274,82.2367,81.8909,82.1457,390318.0
2022-11-10 10:30:00,90.28,90.42,90.14,90.23,500003.0,82.1457,82.2731,82.0183,82.1002,500003.0
2022-11-10 10:40:00,90.22,90.4,90.03,90.08,749858.0,82.0911,82.2549,81.9182,81.9637,749858.0
2022-11-10 10:50:00,90.09,90.53,89.93,90.51,534685.0,81.9728,82.3732,81.8272,82.355,534685.0
2022-11-10 11:00:00,90.52,90.57,90.22,90.24,535379.0,82.3641,82.4096,82.0911,82.1093,535379.0
2022-11-10 11:10:00,90.23,90.32,89.87,89.94,677257.0,82.1002,82.1821,81.7726,81.8363,677257.0
2022-11-10 11:20:00,89.95,90.25,89.89,90.15,558357.0,81.8454,82.1184,81.7908,82.0274,558357.0
2022-11-10 11:30:00,90.16,90.31,90.15,90.27,494676.0,82.0365,82.173,82.0274,82.1366,494676.0
2022-11-10 11:40:00,90.26,90.31,90.1,90.22,392097.0,82.1275,82.173,81.9819,82.0911,392097.0
2022-11-10 11:50:00,90.23,90.34,90.12,90.28,299482.0,82.1002,82.2003,82.0001,82.1457,299482.0
2022-11-10 12:00:00,90.29,90.29,89.83,89.95,437523.0,82.1548,82.1548,81.7362,81.8454,437523.0
2022-11-10 12:10:00,89.94,90.22,89.94,90.2,430638.0,81.8363,82.0911,81.8363,82.0729,430638.0
2022-11-10 12:20:00,90.19,90.19,89.63,89.71,601518.0,82.0638,82.0638,81.5543,81.627,601518.0
2022-11-10 12:30:00,89.7,89.71,89.35,89.54,442211.0,81.6179,81.627,81.2995,81.4724,442211.0
2022-11-10 12:40:00,89.55,89.75,89.47,89.75,465458.0,81.4815,81.6634,81.4087,81.6634,465458.0
2022-11-10 12:50:00,89.76,89.83,89.46,89.49,362591.0,81.6725,81.7362,81.3996,81.4269,362591.0
2022-11-10 13:00:00,89.49,89.79,89.48,89.76,390605.0,81.4269,81.6998,81.4178,81.6725,390605.0
2022-11-10 13:10:00,89.77,89.92,89.73,89.87,404134.0,81.6816,81.8181,81.6452,81.7726,404134.0
2022-11-10 13:20:00,89.86,89.86,89.63,89.82,251233.0,81.7635,81.7635,81.5543,81.7271,251233.0
2022-11-10 13:30:00,89.82,89.87,89.59,89.81,226313.0,81.7271,81.7726,81.5179,81.718,226313.0
2022-11-10 13:40:00,89.81,89.95,89.76,89.9,453742.0,81.718,81.8454,81.6725,81.7999,453742.0
2022-11-10 13:50:00,89.89,89.91,89.69,89.8,228156.0,81.7908,81.809,81.6088,81.7089,228156.0
2022-11-10 14:00:00,89.79,90.0,89.69,89.87,386059.0,81.6998,81.8909,81.6088,81.7726,386059.0
2022-11-10 14:10:00,89.87,89.91,89.8,89.81,210587.0,81.7726,81.809,81.7089,81.718,210587.0
2022-11-10 14:20:00,89.8,89.92,89.71,89.89,234433.0,81.7089,81.8181,81.627,81.7908,234433.0
2022-11-10 14:30:00,89.9,90.01,89.86,89.95,637011.0,81.7999,81.9,81.7635,81.8454,637011.0
2022-11-10 14:40:00,89.95,89.97,89.82,89.91,445152.0,81.8454,81.8636,81.7271,81.809,445152.0
2022-11-10 14:50:00,89.91,90.03,89.89,89.99,693680.0,81.809,81.9182,81.7908,81.8818,693680.0
2022-11-10 15:00:00,89.99,90.11,89.96,90.1,608797.0,81.8818,81.991,81.8545,81.9819,608797.0
2022-11-10 15:10:00,90.09,90.19,90.03,90.16,651665.0,81.9728,82.0638,81.9182,82.0365,651665.0
2022-11-10 15:20:00,90.16,90.26,90.11,90.23,333186.0,82.0365,82.1275,81.991,82.1002,333186.0
2022-11-10 15:30:00,90.23,90.23,90.08,90.19,469640.0,82.1002,82.1002,81.9637,82.0638,469640.0
2022-11-10 15:40:00,90.2,90.44,90.18,90.39,752416.0,82.0729,82.2913,82.0547,82.2458,752416.0
2022-11-10 15:50:00,90.39,90.6,90.32,90.48,1343525.0,82.2458,82.4369,82.1821,82.3277,1343525.0
2022-11-11 09:30:00,92.23,92.93,92.01,92.51,1914520.0,83.92,84.5569,83.7198,84.1748,1914520.0
2022-11-11 09:40:00,92.5,92.73,92.3,92.31,804570.0,84.1657,84.3749,83.9837,83.9928,804570.0
2022-11-11 09:50:00,92.3,92.52,92.17,92.28,590186.0,83.9837,84.1839,83.8654,83.9655,590186.0
2022-11-11 10:00:00,92.28,93.05,92.08,92.89,872304.0,83.9655,84.6661,83.7835,84.5205,872304.0
2022-11-11 10:10:00,92.9,93.13,92.78,93.07,622258.0,84.5296,84.7389,84.4204,84.6843,622258.0
2022-11-11 10:20:00,93.09,93.36,93.02,93.32,624313.0,84.7025,84.9482,84.6388,84.9118,624313.0
2022-11-11 10:30:00,93.33,93.57,93.31,93.39,1344951.0,84.9209,85.1393,84.9027,84.9755,1344951.0
2022-11-11 10:40:00,93.38,93.53,93.29,93.32,530558.0,84.9664,85.1029,84.8845,84.9118,530558.0
2022-11-11 10:50:00,93.31,93.55,93.3,93.36,383879.0,84.9027,85.1211,84.8936,84.9482,383879.0
2022-11-11 11:00:00,93.36,93.6,93.11,93.15,417360.0,84.9482,85.1666,84.7207,84.7571,417360.0
2022-11-11 11:10:00,93.14,93.19,92.94,93.17,421366.0,84.748,84.7935,84.566,84.7753,421366.0
2022-11-11 11:20:00,93.17,93.17,92.83,92.88,355374.0,84.7753,84.7753,84.4659,84.5114,355374.0
2022-11-11 11:30:00,92.87,92.95,92.58,92.66,368739.0,84.5023,84.5751,84.2385,84.3112,368739.0
2022-11-11 11:40:00,92.65,92.86,92.55,92.65,336166.0,84.3021,84.4932,84.2112,84.3021,336166.0
2022-11-11 11:50:00,92.64,92.75,92.31,92.32,365364.0,84.293,84.3931,83.9928,84.0019,365364.0
2022-11-11 12:00:00,92.31,92.39,92.15,92.16,394661.0,83.9928,84.0656,83.8472,83.8563,394661.0
2022-11-11 12:10:00,92.17,92.5,92.15,92.47,285410.0,83.8654,84.1657,83.8472,84.1384,285410.0
2022-11-11 12:20:00,92.47,92.63,92.43,92.52,368876.0,84.1384,84.2839,84.102,84.1839,368876.0
2022-11-11 12:30:00,92.52,93.01,92.51,92.85,534973.0,84.1839,84.6297,84.1748,84.4841,534973.0
2022-11-11 12:40:00,92.85,92.96,92.72,92.73,277190.0,84.4841,84.5842,84.3658,84.3749,277190.0
2022-11-11 12:50:00,92.73,92.96,92.7,92.84,249290.0,84.3749,84.5842,84.3476,84.475,249290.0
2022-11-11 13:00:00,92.84,93.0,92.81,92.88,181149.0,84.475,84.6206,84.4477,84.5114,181149.0
2022-11-11 13:10:00,92.87,92.98,92.81,92.93,134839.0,84.5023,84.6024,84.4477,84.5569,134839.0
2022-11-11 13:20:00,92.92,93.24,92.86,93.21,242612.0,84.5478,84.839,84.4932,84.8117,242612.0
2022-11-11 13:30:00,93.22,93.23,93.07,93.12,248484.0,84.8208,84.8299,84.6843,84.7298,248484.0
2022-11-11 13:40:00,93.11,93.15,92.99,93.14,331990.0,84.7207,84.7571,84.6115,84.748,331990.0
2022-11-11 13:50:00,93.14,93.24,93.1,93.13,210679.0,84.748,84.839,84.7116,84.7389,210679.0
2022-11-11 14:00:00,93.12,93.26,93.07,93.25,263444.0,84.7298,84.8572,84.6843,84.8481,263444.0
2022-11-11 14:10:00,93.25,93.27,93.0,93.0,269002.0,84.8481,84.8663,84.6206,84.6206,269002.0
2022-11-11 14:20:00,93.01,93.33,93.01,93.32,474941.0,84.6297,84.9209,84.6297,84.9118,474941.0
2022-11-11 14:30:00,93.31,93.48,93.28,93.43,315147.0,84.9027,85.0574,84.8754,85.0119,315147.0
2022-11-11 14:40:00,93.43,93.52,93.35,93.45,256012.0,85.0119,85.0938,84.9391,85.0301,256012.0
2022-11-11 14:50:00,93.45,93.46,93.35,93.41,218516.0,85.0301,85.0392,84.9391,84.9937,218516.0
2022-11-11 15:00:00,93.41,93.46,93.14,93.22,285609.0,84.9937,85.0392,84.748,84.8208,285609.0
2022-11-11 15:10:00,93.22,93.44,93.08,93.44,320294.0,84.8208,85.021,84.6934,85.021,320294.0
2022-11-11 15:20:00,93.45,93.5,93.27,93.49,364384.0,85.0301,85.0756,84.8663,85.0665,364384.0
2022-11-11 15:30:00,93.48,93.54,93.35,93.51,571164.0,85.0574,85.112,84.9391,85.0847,571164.0
2022-11-11 15:40:00,93.5,93.61,93.39,93.41,1068004.0,85.0756,85.1756,84.9755,84.9937,1068004.0
2022-11-11 15:50:00,93.41,93.51,93.15,93.3,2506137.0,84.9937,85.0847,84.7571,84.8936,2506137.0
2022-11-14 09:30:00,92.86,93.94,92.85,93.79,1456320.0,84.4932,85.4759,84.4841,85.3394,1456320.0
2022-11-14 09:40:00,93.78,93.97,93.37,93.57,665461.0,85.3303,85.5032,84.9573,85.1393,665461.0
2022-11-14 09:50:00,93.56,93.79,93.28,93.66,495012.0,85.1302,85.3394,84.8754,85.2211,495012.0
2022-11-14 10:00:00,93.66,94.04,93.63,93.95,538779.0,85.2211,85.5669,85.1938,85.485,538779.0
2022-11-14 10:10:00,93.97,94.34,93.84,94.28,644811.0,85.5032,85.8399,85.3849,85.7853,644811.0
2022-11-14 10:20:00,94.28,94.4,94.15,94.32,399986.0,85.7853,85.8945,85.667,85.8217,399986.0
2022-11-14 10:30:00,94.33,94.71,94.33,94.58,485074.0,85.8308,86.1765,85.8308,86.0583,485074.0
2022-11-14 10:40:00,94.58,94.65,94.38,94.62,539889.0,86.0583,86.1219,85.8763,86.0946,539889.0
2022-11-14 10:50:00,94.61,94.65,94.31,94.48,437990.0,86.0855,86.1219,85.8126,85.9673,437990.0
2022-11-14 11:00:00,94.48,94.59,94.22,94.33,386292.0,85.9673,86.0674,85.7307,85.8308,386292.0
2022-11-14 11:10:00,94.34,94.36,93.92,93.96,516270.0,85.8399,85.8581,85.4577,85.4941,516270.0
2022-11-14 11:20:00,93.97,94.12,93.78,94.11,430213.0,85.5032,85.6397,85.3303,85.6306,430213.0
2022-11-14 11:30:00,94.09,94.34,93.98,94.23,598666.0,85.6124,85.8399,85.5123,85.7398,598666.0
2022-11-14 11:40:00,94.22,94.23,93.84,93.88,370722.0,85.7307,85.7398,85.3849,85.4213,370722.0
2022-11-14 11:50:00,93.87,93.92,93.73,93.89,517367.0,85.4122,85.4577,85.2848,85.4304,517367.0
2022-11-14 12:00:00,93.89,94.1,93.86,94.04,243653.0,85.4304,85.6215,85.4031,85.5669,243653.0
2022-11-14 12:10:00,94.04,94.09,93.78,93.79,571331.0,85.5669,85.6124,85.3303,85.3394,571331.0
2022-11-14 12:20:00,93.79,94.0,93.65,93.94,287427.0,85.3394,85.5305,85.212,85.4759,287427.0
2022-11-14 12:30:00,93.93,94.19,93.86,94.18,381790.0,85.4668,85.7034,85.4031,85.6943,381790.0
2022-11-14 12:40:00,94.18,94.18,93.89,93.91,164060.0,85.6943,85.6943,85.4304,85.4486,164060.0
2022-11-14 12:50:00,93.91,93.98,93.52,93.63,326063.0,85.4486,85.5123,85.0938,85.1938,326063.0
2022-11-14 13:00:00,93.64,93.75,93.61,93.75,249011.0,85.2029,85.303,85.1756,85.303,249011.0
2022-11-14 13:10:00,93.76,93.96,93.75,93.87,185896.0,85.3121,85.4941,85.303,85.4122,185896.0
2022-11-14 13:20:00,93.86,94.0,93.84,93.99,188920.0,85.4031,85.5305,85.3849,85.5214,188920.0
2022-11-14 13:30:00,93.99,94.16,93.93,94.04,199826.0,85.5214,85.6761,85.4668,85.5669,199826.0
2022-11-14 13:40:00,94.04,94.15,93.97,94.14,264822.0,85.5669,85.667,85.5032,85.6579,264822.0
2022-11-14 13:50:00,94.13,94.23,94.06,94.15,262023.0,85.6488,85.7398,85.5851,85.667,262023.0
2022-11-14 14:00:00,94.14,94.26,94.11,94.22,227081.0,85.6579,85.7671,85.6306,85.7307,227081.0
2022-11-14 14:10:00,94.23,94.31,94.15,94.21,172956.0,85.7398,85.8126,85.667,85.7216,172956.0
2022-11-14 14:20:00,94.22,94.22,94.07,94.2,285337.0,85.7307,85.7307,85.5942,85.7125,285337.0
2022-11-14 14:30:00,94.21,94.24,93.9,93.9,295986.0,85.7216,85.7489,85.4395,85.4395,295986.0
2022-11-14 14:40:00,93.9,94.01,93.89,94.0,595742.0,85.4395,85.5396,85.4304,85.5305,595742.0
2022-11-14 14:50:00,93.99,94.03,93.89,93.91,329848.0,85.5214,85.5578,85.4304,85.4486,329848.0
2022-11-14 15:00:00,93.9,94.02,93.76,93.77,688424.0,85.4395,85.5487,85.3121,85.3212,688424.0
2022-11-14 15:10:00,93.77,93.8,93.47,93.57,765978.0,85.3212,85.3485,85.0483,85.1393,765978.0
2022-11-14 15:20:00,93.57,93.74,93.55,93.65,355173.0,85.1393,85.2939,85.1211,85.212,355173.0
2022-11-14 15:30:00,93.64,93.77,93.59,93.69,436317.0,85.2029,85.3212,85.1575,85.2484,436317.0
2022-11-14 15:40:00,93.68,93.71,93.33,93.36,1221505.0,85.2393,85.2666,84.9209,84.9482,1221505.0
2022-11-14 15:50:00,93.35,93.48,92.95,93.03,2819496.0,84.9391,85.0574,84.5751,84.6479,2819496.0
2022-11-15 09:30:00,93.57,93.64,92.98,93.27,1483962.0,85.1393,85.2029,84.6024,84.8663,1483962.0
2022-11-15 09:40:00,93.28,93.49,92.97,93.31,1057236.0,84.8754,85.0665,84.5933,84.9027,1057236.0
2022-11-15 09:50:00,93.33,93.71,93.27,93.56,680682.0,84.9209,85.2666,84.8663,85.1302,680682.0
2022-11-15 10:00:00,93.56,93.71,93.46,93.52,681081.0,85.1302,85.2666,85.0392,85.0938,681081.0
2022-11-15 10:10:00,93.54,93.69,93.39,93.58,434445.0,85.112,85.2484,84.9755,85.1484,434445.0
2022-11-15 10:20:00,93.57,93.78,93.45,93.67,334046.0,85.1393,85.3303,85.0301,85.2302,334046.0
2022-11-15 10:30:00,93.68,93.7,93.19,93.29,352010.0,85.2393,85.2575,84.7935,84.8845,352010.0
2022-11-15 10:40:00,93.28,93.65,93.11,93.12,812481.0,84.8754,85.212,84.7207,84.7298,812481.0
2022-11-15 10:50:00,93.11,93.18,92.87,92.89,432998.0,84.7207,84.7844,84.5023,84.5205,432998.0
2022-11-15 11:00:00,92.88,93.29,92.84,93.09,499261.0,84.5114,84.8845,84.475,84.7025,499261.0
2022-11-15 11:10:00,93.09,93.17,92.96,93.03,306088.0,84.7025,84.7753,84.5842,84.6479,306088.0
2022-11-15 11:20:00,93.02,93.29,92.99,93.24,298406.0,84.6388,84.8845,84.6115,84.839,298406.0
2022-11-15 11:30:00,93.23,93.39,93.22,93.23,345276.0,84.8299,84.9755,84.8208,84.8299,345276.0
2022-11-15 11:40:00,93.23,93.35,93.18,93.27,274749.0,84.8299,84.9391,84.7844,84.8663,274749.0
2022-11-15 11:50:00,93.27,93.29,93.07,93.18,212616.0,84.8663,84.8845,84.6843,84.7844,212616.0
2022-11-15 12:00:00,93.19,93.24,93.02,93.15,266247.0,84.7935,84.839,84.6388,84.7571,266247.0
2022-11-15 12:10:00,93.14,93.27,93.04,93.11,299348.0,84.748,84.8663,84.657,84.7207,299348.0
2022-11-15 12:20:00,93.11,93.26,93.11,93.2,223075.0,84.7207,84.8572,84.7207,84.8026,223075.0
2022-11-15 12:30:00,93.2,93.43,93.19,93.4,240124.0,84.8026,85.0119,84.7935,84.9846,240124.0
2022-11-15 12:40:00,93.4,93.42,93.16,93.34,248179.0,84.9846,85.0028,84.7662,84.93,248179.0
2022-11-15 12:50:00,93.35,93.89,93.29,93.7,970503.0,84.9391,85.4304,84.8845,85.2575,970503.0
2022-11-15 13:00:00,93.71,93.9,93.66,93.88,435281.0,85.2666,85.4395,85.2211,85.4213,435281.0
2022-11-15 13:10:00,93.89,93.93,93.44,93.46,599011.0,85.4304,85.4668,85.021,85.0392,599011.0
2022-11-15 13:20:00,93.45,93.5,93.06,93.29,899277.0,85.0301,85.0756,84.6752,84.8845,899277.0
2022-11-15 13:30:00,93.28,93.8,93.24,93.66,1502280.0,84.8754,85.3485,84.839,85.2211,1502280.0
2022-11-15 13:40:00,93.67,93.81,93.38,93.41,710665.0,85.2302,85.3576,84.9664,84.9937,710665.0
2022-11-15 13:50:00,93.41,93.84,93.41,93.65,516959.0,84.9937,85.3849,84.9937,85.212,516959.0
2022-11-15 14:00:00,93.66,93.99,93.62,93.98,619138.0,85.2211,85.5214,85.1847,85.5123,619138.0
2022-11-15 14:10:00,93.98,94.17,93.57,93.79,987954.0,85.5123,85.6852,85.1393,85.3394,987954.0
2022-11-15 14:20:00,93.78,93.91,93.54,93.62,476572.0,85.3303,85.4486,85.112,85.1847,476572.0
2022-11-15 14:30:00,93.61,93.75,93.51,93.67,392164.0,85.1756,85.303,85.0847,85.2302,392164.0
2022-11-15 14:40:00,93.67,93.76,93.52,93.52,193100.0,85.2302,85.3121,85.0938,85.0938,193100.0
2022-11-15 14:50:00,93.53,93.95,93.52,93.85,443050.0,85.1029,85.485,85.0938,85.394,443050.0
2022-11-15 15:00:00,93.86,93.97,93.81,93.95,287091.0,85.4031,85.5032,85.3576,85.485,287091.0
2022-11-15 15:10:00,93.95,94.15,93.83,94.05,479038.0,85.485,85.667,85.3758,85.576,479038.0
2022-11-15 15:20:00,94.05,94.32,94.0,94.25,310519.0,85.576,85.8217,85.5305,85.758,310519.0
2022-11-15 15:30:00,94.25,94.27,93.97,94.25,524368.0,85.758,85.7762,85.5032,85.758,524368.0
2022-11-15 15:40:00,94.24,94.3,94.05,94.05,413221.0,85.7489,85.8035,85.576,85.576,413221.0
2022-11-15 15:50:00,94.06,94.14,93.88,94.14,1017264.0,85.5851,85.6579,85.4213,85.6579,1017264.0
2022-11-16 09:30:00,93.24,93.74,93.03,93.46,1450401.0,84.839,85.2939,84.6479,85.0392,1450401.0
2022-11-16 09:40:00,93.47,93.68,93.28,93.35,988934.0,85.0483,85.2393,84.8754,84.9391,988934.0
2022-11-16 09:50:00,93.35,93.5,93.0,93.19,938001.0,84.9391,85.0756,84.6206,84.7935,938001.0
2022-11-16 10:00:00,93.18,93.54,93.15,93.42,664472.0,84.7844,85.112,84.7571,85.0028,664472.0
2022-11-16 10:10:00,93.42,93.58,93.36,93.42,407658.0,85.0028,85.1484,84.9482,85.0028,407658.0
2022-11-16 10:20:00,93.41,93.72,93.37,93.49,580180.0,84.9937,85.2757,84.9573,85.0665,580180.0
2022-11-16 10:30:00,93.49,93.78,93.36,93.7,666255.0,85.0665,85.3303,84.9482,85.2575,666255.0
2022-11-16 10:40:00,93.69,93.81,93.56,93.58,489118.0,85.2484,85.3576,85.1302,85.1484,489118.0
2022-11-16 10:50:00,93.58,93.58,93.28,93.36,343576.0,85.1484,85.1484,84.8754,84.9482,343576.0
2022-11-16 11:00:00,93.36,93.43,93.11,93.2,392983.0,84.9482,85.0119,84.7207,84.8026,392983.0
2022-11-16 11:10:00,93.21,93.27,92.91,92.99,504879.0,84.8117,84.8663,84.5387,84.6115,504879.0
2022-11-16 11:20:00,92.99,93.29,92.96,93.18,304993.0,84.6115,84.8845,84.5842,84.7844,304993.0
2022-11-16 11:30:00,93.18,93.19,92.85,92.9,284680.0,84.7844,84.7935,84.4841,84.5296,284680.0
2022-11-16 11:40:00,92.89,92.91,92.68,92.75,499908.0,84.5205,84.5387,84.3294,84.3931,499908.0
2022-11-16 11:50:00,92.74,92.85,92.67,92.79,294779.0,84.384,84.4841,84.3203,84.4295,294779.0
2022-11-16 12:00:00,92.8,92.84,92.61,92.78,327024.0,84.4386,84.475,84.2658,84.4204,327024.0
2022-11-16 12:10:00,92.79,92.79,92.51,92.57,218156.0,84.4295,84.4295,84.1748,84.2294,218156.0
2022-11-16 12:20:00,92.57,92.58,92.27,92.42,556512.0,84.2294,84.2385,83.9564,84.0929,556512.0
2022-11-16 12:30:00,92.41,92.73,92.39,92.68,355744.0,84.0838,84.3749,84.0656,84.3294,355744.0
2022-11-16 12:40:00,92.68,92.81,92.6,92.61,238792.0,84.3294,84.4477,84.2567,84.2658,238792.0
2022-11-16 12:50:00,92.61,92.67,92.45,92.5,413998.0,84.2658,84.3203,84.1202,84.1657,413998.0
2022-11-16 13:00:00,92.5,92.5,92.02,92.04,361528.0,84.1657,84.1657,83.7289,83.7471,361528.0
2022-11-16 13:10:00,92.04,92.16,91.79,91.8,645029.0,83.7471,83.8563,83.5196,83.5287,645029.0
2022-11-16 13:20:00,91.8,92.0,91.75,91.78,412763.0,83.5287,83.7107,83.4832,83.5105,412763.0
2022-11-16 13:30:00,91.78,91.86,91.68,91.77,540984.0,83.5105,83.5833,83.4195,83.5014,540984.0
2022-11-16 13:40:00,91.77,92.22,91.75,92.15,334282.0,83.5014,83.9109,83.4832,83.8472,334282.0
2022-11-16 13:50:00,92.15,92.22,92.0,92.09,283103.0,83.8472,83.9109,83.7107,83.7926,283103.0
2022-11-16 14:00:00,92.09,92.29,92.01,92.29,194359.0,83.7926,83.9746,83.7198,83.9746,194359.0
2022-11-16 14:10:00,92.3,92.34,92.12,92.3,192186.0,83.9837,84.0201,83.8199,83.9837,192186.0
2022-11-16 14:20:00,92.3,92.4,92.22,92.27,190860.0,83.9837,84.0747,83.9109,83.9564,190860.0
2022-11-16 14:30:00,92.28,92.42,92.11,92.26,291745.0,83.9655,84.0929,83.8108,83.9473,291745.0
2022-11-16 14:40:00,92.26,92.3,92.19,92.22,413472.0,83.9473,83.9837,83.8836,83.9109,413472.0
2022-11-16 14:50:00,92.22,92.38,92.2,92.38,169655.0,83.9109,84.0565,83.8927,84.0565,169655.0
2022-11-16 15:00:00,92.37,92.45,92.18,92.25,283531.0,84.0474,84.1202,83.8745,83.9382,283531.0
2022-11-16 15:10:00,92.25,92.29,92.12,92.24,273202.0,83.9382,83.9746,83.8199,83.9291,273202.0
2022-11-16 15:20:00,92.24,92.31,92.14,92.18,318149.0,83.9291,83.9928,83.8381,83.8745,318149.0
2022-11-16 15:30:00,92.18,92.34,92.16,92.31,363435.0,83.8745,84.0201,83.8563,83.9928,363435.0
2022-11-16 15:40:00,92.31,92.45,92.27,92.41,525421.0,83.9928,84.1202,83.9564,84.0838,525421.0
2022-11-16 15:50:00,92.41,92.47,92.14,92.18,1304498.0,84.0838,84.1384,83.8381,83.8745,1304498.0
2022-11-17 09:30:00,90.75,91.05,90.28,90.85,1477233.0,82.5733,82.8463,82.1457,82.6643,1477233.0
2022-11-17 09:40:00,90.85,91.15,90.63,91.02,1340472.0,82.6643,82.9373,82.4642,82.819,1340472.0
2022-11-17 09:50:00,91.02,91.18,90.57,90.61,962907.0,82.819,82.9646,82.4096,82.446,962907.0
2022-11-17 10:00:00,90.61,90.98,90.57,90.9,356478.0,82.446,82.7826,82.4096,82.7098,356478.0
2022-11-17 10:10:00,90.9,90.99,90.51,90.66,449143.0,82.7098,82.7917,82.355,82.4914,449143.0
2022-11-17 10:20:00,90.67,91.1,90.67,91.05,366849.0,82.5005,82.8918,82.5005,82.8463,366849.0
2022-11-17 10:30:00,91.04,91.39,90.99,91.23,347882.0,82.8372,83.1557,82.7917,83.0101,347882.0
2022-11-17 10:40:00,91.23,91.26,90.82,90.88,488058.0,83.0101,83.0374,82.637,82.6916,488058.0
2022-11-17 10:50:00,90.89,91.1,90.74,91.05,798644.0,82.7007,82.8918,82.5642,82.8463,798644.0
2022-11-17 11:00:00,91.03,91.14,90.93,90.96,307787.0,82.8281,82.9282,82.7371,82.7644,307787.0
2022-11-17 11:10:00,90.96,90.97,90.72,90.73,521953.0,82.7644,82.7735,82.546,82.5551,521953.0
2022-11-17 11:20:00,90.73,90.8,90.59,90.75,307910.0,82.5551,82.6188,82.4278,82.5733,307910.0
2022-11-17 11:30:00,90.75,90.75,90.52,90.59,345592.0,82.5733,82.5733,82.3641,82.4278,345592.0
2022-11-17 11:40:00,90.59,90.66,90.48,90.49,337437.0,82.4278,82.4914,82.3277,82.3368,337437.0
2022-11-17 11:50:00,90.5,91.01,90.49,90.95,305696.0,82.3459,82.8099,82.3368,82.7553,305696.0
2022-11-17 12:00:00,90.96,91.05,90.9,90.95,258787.0,82.7644,82.8463,82.7098,82.7553,258787.0
2022-11-17 12:10:00,90.95,91.11,90.87,91.11,222608.0,82.7553,82.9009,82.6825,82.9009,222608.0
2022-11-17 12:20:00,91.11,91.2,90.89,90.89,218907.0,82.9009,82.9828,82.7007,82.7007,218907.0
2022-11-17 12:30:00,90.89,91.11,90.89,91.04,224758.0,82.7007,82.9009,82.7007,82.8372,224758.0
2022-11-17 12:40:00,91.04,91.33,91.0,91.32,296770.0,82.8372,83.1011,82.8008,83.092,296770.0
2022-11-17 12:50:00,91.33,91.58,91.33,91.55,313494.0,83.1011,83.3286,83.1011,83.3013,313494.0
2022-11-17 13:00:00,91.55,91.61,91.44,91.51,206750.0,83.3013,83.3559,83.2012,83.2649,206750.0
2022-11-17 13:10:00,91.51,91.85,91.5,91.84,443668.0,83.2649,83.5742,83.2558,83.5651,443668.0
2022-11-17 13:20:00,91.86,91.86,91.57,91.59,194711.0,83.5833,83.5833,83.3195,83.3377,194711.0
2022-11-17 13:30:00,91.59,91.61,91.39,91.58,288926.0,83.3377,83.3559,83.1557,83.3286,288926.0
2022-11-17 13:40:00,91.59,91.61,91.37,91.42,187168.0,83.3377,83.3559,83.1375,83.183,187168.0
2022-11-17 13:50:00,91.42,91.52,91.35,91.38,212678.0,83.183,83.274,83.1193,83.1466,212678.0
2022-11-17 14:00:00,91.39,91.71,91.39,91.66,232016.0,83.1557,83.4468,83.1557,83.4013,232016.0
2022-11-17 14:10:00,91.67,91.67,91.44,91.48,203778.0,83.4104,83.4104,83.2012,83.2376,203778.0
2022-11-17 14:20:00,91.47,91.48,91.25,91.36,388175.0,83.2285,83.2376,83.0283,83.1284,388175.0
2022-11-17 14:30:00,91.36,91.5,91.34,91.44,368354.0,83.1284,83.2558,83.1102,83.2012,368354.0
2022-11-17 14:40:00,91.44,91.5,91.35,91.45,615915.0,83.2012,83.2558,83.1193,83.2103,615915.0
2022-11-17 14:50:00,91.45,91.66,91.42,91.62,151892.0,83.2103,83.4013,83.183,83.365,151892.0
2022-11-17 15:00:00,91.62,91.71,91.52,91.62,237600.0,83.365,83.4468,83.274,83.365,237600.0
2022-11-17 15:10:00,91.62,91.71,91.47,91.47,261134.0,83.365,83.4468,83.2285,83.2285,261134.0
2022-11-17 15:20:00,91.47,91.57,91.37,91.56,221950.0,83.2285,83.3195,83.1375,83.3104,221950.0
2022-11-17 15:30:00,91.56,91.78,91.52,91.78,266057.0,83.3104,83.5105,83.274,83.5105,266057.0
2022-11-17 15:40:00,91.78,92.12,91.78,92.05,540101.0,83.5105,83.8199,83.5105,83.7562,540101.0
2022-11-17 15:50:00,92.05,92.44,91.95,92.38,2107069.0,83.7562,84.1111,83.6652,84.0565,2107069.0
2022-11-18 09:30:00,90.65,90.65,89.51,90.11,2816520.0,82.4823,82.4823,81.4451,81.991,2816520.0
2022-11-18 09:40:00,90.11,90.27,89.94,90.26,1378580.0,81.991,82.1366,81.8363,82.1275,1378580.0
2022-11-18 09:50:00,90.26,90.8,90.01,90.63,1062185.0,82.1275,82.6188,81.9,82.4642,1062185.0
2022-11-18 10:00:00,90.63,90.78,90.21,90.44,700819.0,82.4642,82.6006,82.082,82.2913,700819.0
2022-11-18 10:10:00,90.47,90.53,90.14,90.29,1020240.0,82.3186,82.3732,82.0183,82.1548,1020240.0
2022-11-18 10:20:00,90.29,90.65,90.23,90.58,469881.0,82.1548,82.4823,82.1002,82.4187,469881.0
2022-11-18 10:30:00,90.57,90.89,90.47,90.72,464777.0,82.4096,82.7007,82.3186,82.546,464777.0
2022-11-18 10:40:00,90.72,91.03,90.62,91.0,608533.0,82.546,82.8281,82.4551,82.8008,608533.0
2022-11-18 10:50:00,91.0,91.06,90.84,90.94,934189.0,82.8008,82.8554,82.6552,82.7462,934189.0
2022-11-18 11:00:00,90.94,91.2,90.88,91.17,449192.0,82.7462,82.9828,82.6916,82.9555,449192.0
2022-11-18 11:10:00,91.16,91.2,90.98,91.2,305168.0,82.9464,82.9828,82.7826,82.9828,305168.0
2022-11-18 11:20:00,91.21,91.34,91.14,91.29,368040.0,82.9919,83.1102,82.9282,83.0647,368040.0
2022-11-18 11:30:00,91.29,91.35,91.06,91.12,427688.0,83.0647,83.1193,82.8554,82.91,427688.0
2022-11-18 11:40:00,91.13,91.16,90.88,90.92,294651.0,82.9191,82.9464,82.6916,82.728,294651.0
2022-11-18 11:50:00,90.93,90.97,90.84,90.9,170702.0,82.7371,82.7735,82.6552,82.7098,170702.0
2022-11-18 12:00:00,90.9,91.0,90.72,90.75,298261.0,82.7098,82.8008,82.546,82.5733,298261.0
2022-11-18 12:10:00,90.74,90.9,90.64,90.69,314528.0,82.5642,82.7098,82.4732,82.5187,314528.0
2022-11-18 12:20:00,90.69,90.81,90.58,90.73,202507.0,82.5187,82.6279,82.4187,82.5551,202507.0
2022-11-18 12:30:00,90.73,90.73,90.56,90.72,182621.0,82.5551,82.5551,82.4005,82.546,182621.0
2022-11-18 12:40:00,90.72,90.83,90.66,90.72,219193.0,82.546,82.6461,82.4914,82.546,219193.0
2022-11-18 12:50:00,90.72,91.04,90.72,91.03,238359.0,82.546,82.8372,82.546,82.8281,238359.0
2022-11-18 13:00:00,91.02,91.08,90.96,91.05,152309.0,82.819,82.8736,82.7644,82.8463,152309.0
2022-11-18 13:10:00,91.05,91.19,91.04,91.18,244280.0,82.8463,82.9737,82.8372,82.9646,244280.0
2022-11-18 13:20:00,91.18,91.22,91.02,91.15,214819.0,82.9646,83.001,82.819,82.9373,214819.0
2022-11-18 13:30:00,91.15,91.17,91.07,91.11,156174.0,82.9373,82.9555,82.8645,82.9009,156174.0
2022-11-18 13:40:00,91.1,91.17,90.88,90.9,228133.0,82.8918,82.9555,82.6916,82.7098,228133.0
2022-11-18 13:50:00,90.9,90.94,90.72,90.89,519725.0,82.7098,82.7462,82.546,82.7007,519725.0
2022-11-18 14:00:00,90.89,91.04,90.89,91.0,173245.0,82.7007,82.8372,82.7007,82.8008,173245.0
2022-11-18 14:10:00,90.99,91.02,90.89,90.96,255506.0,82.7917,82.819,82.7007,82.7644,255506.0
2022-11-18 14:20:00,90.97,91.41,90.96,91.38,356899.0,82.7735,83.1739,82.7644,83.1466,356899.0
2022-11-18 14:30:00,91.38,91.42,91.09,91.13,288011.0,83.1466,83.183,82.8827,82.9191,288011.0
2022-11-18 14:40:00,91.14,91.3,91.11,91.23,243297.0,82.9282,83.0738,82.9009,83.0101,243297.0
2022-11-18 14:50:00,91.24,91.36,91.24,91.34,194858.0,83.0192,83.1284,83.0192,83.1102,194858.0
2022-11-18 15:00:00,91.34,91.46,91.3,91.38,294319.0,83.1102,83.2194,83.0738,83.1466,294319.0
2022-11-18 15:10:00,91.38,91.47,91.35,91.41,289722.0,83.1466,83.2285,83.1193,83.1739,289722.0
2022-11-18 15:20:00,91.41,91.65,91.35,91.64,261414.0,83.1739,83.3922,83.1193,83.3831,261414.0
2022-11-18 15:30:00,91.65,91.84,91.58,91.83,604220.0,83.3922,83.5651,83.3286,83.556,604220.0
2022-11-18 15:40:00,91.84,91.88,91.65,91.78,648287.0,83.5651,83.6015,83.3922,83.5105,648287.0
2022-11-18 15:50:00,91.78,91.85,91.36,91.64,1868487.0,83.5105,83.5742,83.1284,83.3831,1868487.0
2022-11-21 09:30:00,89.64,89.73,88.72,88.76,2610231.0,81.5634,81.6452,80.7262,80.7626,2610231.0
2022-11-21 09:40:00,88.77,88.84,88.15,88.49,1932726.0,80.7717,80.8354,80.2076,80.517,1932726.0
2022-11-21 09:50:00,88.5,88.66,88.25,88.36,1380126.0,80.5261,80.6716,80.2986,80.3987,1380126.0
2022-11-21 10:00:00,88.36,88.66,88.32,88.33,1052475.0,80.3987,80.6716,80.3623,80.3714,1052475.0
2022-11-21 10:10:00,88.34,88.43,88.15,88.23,709312.0,80.3805,80.4624,80.2076,80.2804,709312.0
2022-11-21 10:20:00,88.23,88.26,87.68,87.7,1312531.0,80.2804,80.3077,79.7799,79.7981,1312531.0
2022-11-21 10:30:00,87.7,87.83,87.43,87.71,1500795.0,79.7981,79.9164,79.5525,79.8072,1500795.0
2022-11-21 10:40:00,87.71,87.83,87.29,87.47,1129753.0,79.8072,79.9164,79.4251,79.5889,1129753.0
2022-11-21 10:50:00,87.46,87.6,87.28,87.59,882542.0,79.5798,79.7072,79.416,79.6981,882542.0
2022-11-21 11:00:00,87.59,87.78,87.4,87.53,652032.0,79.6981,79.8709,79.5252,79.6435,652032.0
2022-11-21 11:10:00,87.54,87.55,87.39,87.52,781893.0,79.6526,79.6617,79.5161,79.6344,781893.0
2022-11-21 11:20:00,87.51,87.59,87.33,87.48,723496.0,79.6253,79.6981,79.4615,79.598,723496.0
2022-11-21 11:30:00,87.49,87.74,87.4,87.63,565653.0,79.6071,79.8345,79.5252,79.7345,565653.0
2022-11-21 11:40:00,87.64,87.77,87.59,87.77,500632.0,79.7436,79.8618,79.6981,79.8618,500632.0
2022-11-21 11:50:00,87.77,87.84,87.48,87.5,752715.0,79.8618,79.9255,79.598,79.6162,752715.0
2022-11-21 12:00:00,87.5,89.59,87.38,89.16,6046415.0,79.6162,81.5179,79.507,81.1266,6046415.0
2022-11-21 12:10:00,89.16,89.34,88.89,89.02,1108813.0,81.1266,81.2904,80.8809,80.9992,1108813.0
2022-11-21 12:20:00,89.02,89.37,89.02,89.23,1072481.0,80.9992,81.3177,80.9992,81.1903,1072481.0
2022-11-21 12:30:00,89.23,89.92,89.23,89.71,1134326.0,81.1903,81.8181,81.1903,81.627,1134326.0
2022-11-21 12:40:00,89.71,90.0,89.7,89.76,804502.0,81.627,81.8909,81.6179,81.6725,804502.0
2022-11-21 12:50:00,89.76,90.27,89.75,90.27,695499.0,81.6725,82.1366,81.6634,82.1366,695499.0
2022-11-21 13:00:00,90.27,90.57,90.13,90.43,1015912.0,82.1366,82.4096,82.0092,82.2822,1015912.0
2022-11-21 13:10:00,90.43,90.63,90.4,90.52,417391.0,82.2822,82.4642,82.2549,82.3641,417391.0
2022-11-21 13:20:00,90.52,90.54,90.14,90.27,579571.0,82.3641,82.3823,82.0183,82.1366,579571.0
2022-11-21 13:30:00,90.27,90.57,90.23,90.54,433927.0,82.1366,82.4096,82.1002,82.3823,433927.0
2022-11-21 13:40:00,90.54,90.55,90.24,90.27,598926.0,82.3823,82.3914,82.1093,82.1366,598926.0
2022-11-21 13:50:00,90.26,90.4,90.19,90.28,261939.0,82.1275,82.2549,82.0638,82.1457,261939.0
2022-11-21 14:00:00,90.28,90.48,90.27,90.31,188540.0,82.1457,82.3277,82.1366,82.173,188540.0
2022-11-21 14:10:00,90.31,90.43,90.18,90.43,208311.0,82.173,82.2822,82.0547,82.2822,208311.0
2022-11-21 14:20:00,90.43,90.43,90.12,90.27,333979.0,82.2822,82.2822,82.0001,82.1366,333979.0
2022-11-21 14:30:00,90.26,90.33,90.03,90.11,262578.0,82.1275,82.1912,81.9182,81.991,262578.0
2022-11-21 14:40:00,90.1,90.17,89.92,90.06,296830.0,81.9819,82.0456,81.8181,81.9455,296830.0
2022-11-21 14:50:00,90.06,90.17,89.96,89.97,368457.0,81.9455,82.0456,81.8545,81.8636,368457.0
2022-11-21 15:00:00,89.96,90.08,89.85,90.04,309707.0,81.8545,81.9637,81.7544,81.9273,309707.0
2022-11-21 15:10:00,90.03,90.14,89.99,90.07,272630.0,81.9182,82.0183,81.8818,81.9546,272630.0
2022-11-21 15:20:00,90.07,90.16,89.91,90.0,428107.0,81.9546,82.0365,81.809,81.8909,428107.0
2022-11-21 15:30:00,89.99,90.11,89.95,89.98,345809.0,81.8818,81.991,81.8454,81.8727,345809.0
2022-11-21 15:40:00,89.98,90.1,89.86,90.04,787890.0,81.8727,81.9819,81.7635,81.9273,787890.0
2022-11-21 15:50:00,90.05,90.39,89.99,90.31,1523000.0,81.9364,82.2458,81.8818,82.173,1523000.0
2022-11-22 09:30:00,91.52,92.28,91.1,91.66,2353044.0,83.274,83.9655,82.8918,83.4013,2353044.0
2022-11-22 09:40:00,91.67,91.93,91.35,91.72,943241.0,83.4104,83.647,83.1193,83.4559,943241.0
2022-11-22 09:50:00,91.72,91.91,91.52,91.87,604975.0,83.4559,83.6288,83.274,83.5924,604975.0
2022-11-22 10:00:00,91.86,92.32,91.83,92.29,1094849.0,83.5833,84.0019,83.556,83.9746,1094849.0
2022-11-22 10:10:00,92.3,92.38,92.07,92.09,495512.0,83.9837,84.0565,83.7744,83.7926,495512.0
2022-11-22 10:20:00,92.11,92.33,92.03,92.32,362341.0,83.8108,84.011,83.738,84.0019,362341.0
2022-11-22 10:30:00,92.32,92.46,92.16,92.34,472300.0,84.0019,84.1293,83.8563,84.0201,472300.0
2022-11-22 10:40:00,92.34,92.41,92.25,92.36,416706.0,84.0201,84.0838,83.9382,84.0383,416706.0
2022-11-22 10:50:00,92.37,92.44,92.23,92.43,377343.0,84.0474,84.1111,83.92,84.102,377343.0
2022-11-22 11:00:00,92.43,92.53,92.3,92.48,433660.0,84.102,84.193,83.9837,84.1475,433660.0
2022-11-22 11:10:00,92.49,92.5,92.21,92.41,470911.0,84.1566,84.1657,83.9018,84.0838,470911.0
2022-11-22 11:20:00,92.41,92.49,92.31,92.4,358329.0,84.0838,84.1566,83.9928,84.0747,358329.0
2022-11-22 11:30:00,92.41,92.54,92.37,92.52,421721.0,84.0838,84.2021,84.0474,84.1839,421721.0
2022-11-22 11:40:00,92.5,92.78,92.49,92.76,375591.0,84.1657,84.4204,84.1566,84.4022,375591.0
2022-11-22 11:50:00,92.76,92.88,92.7,92.83,310793.0,84.4022,84.5114,84.3476,84.4659,310793.0
2022-11-22 12:00:00,92.83,93.03,92.83,93.02,350761.0,84.4659,84.6479,84.4659,84.6388,350761.0
2022-11-22 12:10:00,93.02,93.14,93.0,93.09,285670.0,84.6388,84.748,84.6206,84.7025,285670.0
2022-11-22 12:20:00,93.1,93.13,92.95,93.03,303456.0,84.7116,84.7389,84.5751,84.6479,303456.0
2022-11-22 12:30:00,93.04,93.08,92.86,92.9,238520.0,84.657,84.6934,84.4932,84.5296,238520.0
2022-11-22 12:40:00,92.9,92.94,92.77,92.85,265199.0,84.5296,84.566,84.4113,84.4841,265199.0
2022-11-22 12:50:00,92.84,92.93,92.82,92.92,491332.0,84.475,84.5569,84.4568,84.5478,491332.0
2022-11-22 13:00:00,92.92,93.14,92.91,93.14,574716.0,84.5478,84.748,84.5387,84.748,574716.0
2022-11-22 13:10:00,93.14,93.24,93.07,93.16,464954.0,84.748,84.839,84.6843,84.7662,464954.0
2022-11-22 13:20:00,93.16,93.32,93.11,93.26,230335.0,84.7662,84.9118,84.7207,84.8572,230335.0
2022-11-22 13:30:00,93.26,93.26,92.98,93.12,288068.0,84.8572,84.8572,84.6024,84.7298,288068.0
2022-11-22 13:40:00,93.11,93.18,93.09,93.13,207839.0,84.7207,84.7844,84.7025,84.7389,207839.0
2022-11-22 13:50:00,93.14,93.14,92.86,92.9,475592.0,84.748,84.748,84.4932,84.5296,475592.0
2022-11-22 14:00:00,92.9,93.03,92.72,92.97,925583.0,84.5296,84.6479,84.3658,84.5933,925583.0
2022-11-22 14:10:00,92.98,93.17,92.97,93.16,294146.0,84.6024,84.7753,84.5933,84.7662,294146.0
2022-11-22 14:20:00,93.15,93.15,92.91,93.0,390763.0,84.7571,84.7571,84.5387,84.6206,390763.0
2022-11-22 14:30:00,93.01,93.05,92.9,92.97,258539.0,84.6297,84.6661,84.5296,84.5933,258539.0
2022-11-22 14:40:00,92.97,93.05,92.86,92.91,280936.0,84.5933,84.6661,84.4932,84.5387,280936.0
2022-11-22 14:50:00,92.91,93.07,92.86,93.04,303954.0,84.5387,84.6843,84.4932,84.657,303954.0
2022-11-22 15:00:00,93.04,93.1,93.0,93.08,258507.0,84.657,84.7116,84.6206,84.6934,258507.0
2022-11-22 15:10:00,93.09,93.18,92.97,93.16,380151.0,84.7025,84.7844,84.5933,84.7662,380151.0
2022-11-22 15:20:00,93.17,93.3,93.14,93.24,431510.0,84.7753,84.8936,84.748,84.839,431510.0
2022-11-22 15:30:00,93.24,93.38,93.16,93.36,755049.0,84.839,84.9664,84.7662,84.9482,755049.0
2022-11-22 15:40:00,93.36,93.4,93.19,93.26,1250788.0,84.9482,84.9846,84.7935,84.8572,1250788.0
2022-11-22 15:50:00,93.26,93.43,93.2,93.23,2292856.0,84.8572,85.0119,84.8026,84.8299,2292856.0
2022-11-23 09:30:00,91.53,92.8,91.5,92.59,1668505.0,83.2831,84.4386,83.2558,84.2476,1668505.0
2022-11-23 09:40:00,92.6,92.66,92.14,92.41,1005832.0,84.2567,84.3112,83.8381,84.0838,1005832.0
2022-11-23 09:50:00,92.4,92.56,91.95,91.97,531014.0,84.0747,84.2203,83.6652,83.6834,531014.0
2022-11-23 10:00:00,91.97,92.15,91.71,92.07,409368.0,83.6834,83.8472,83.4468,83.7744,409368.0
2022-11-23 10:10:00,92.08,92.15,91.68,92.04,449122.0,83.7835,83.8472,83.4195,83.7471,449122.0
2022-11-23 10:20:00,92.04,92.05,91.84,92.05,485925.0,83.7471,83.7562,83.5651,83.7562,485925.0
2022-11-23 10:30:00,92.04,92.06,91.42,91.63,1388655.0,83.7471,83.7653,83.183,83.374,1388655.0
2022-11-23 10:40:00,91.63,91.84,91.57,91.58,544954.0,83.374,83.5651,83.3195,83.3286,544954.0
2022-11-23 10:50:00,91.59,91.86,91.48,91.81,266940.0,83.3377,83.5833,83.2376,83.5378,266940.0
2022-11-23 11:00:00,91.83,91.84,91.57,91.79,265797.0,83.556,83.5651,83.3195,83.5196,265797.0
2022-11-23 11:10:00,91.78,91.86,91.59,91.72,319553.0,83.5105,83.5833,83.3377,83.4559,319553.0
2022-11-23 11:20:00,91.72,91.97,91.67,91.95,250006.0,83.4559,83.6834,83.4104,83.6652,250006.0
2022-11-23 11:30:00,91.96,91.99,91.82,91.89,377380.0,83.6743,83.7016,83.5469,83.6106,377380.0
2022-11-23 11:40:00,91.89,91.93,91.63,91.64,268287.0,83.6106,83.647,83.374,83.3831,268287.0
2022-11-23 11:50:00,91.64,91.78,91.54,91.64,307054.0,83.3831,83.5105,83.2922,83.3831,307054.0
2022-11-23 12:00:00,91.63,91.79,91.59,91.61,401502.0,83.374,83.5196,83.3377,83.3559,401502.0
2022-11-23 12:10:00,91.61,91.62,91.36,91.44,427065.0,83.3559,83.365,83.1284,83.2012,427065.0
2022-11-23 12:20:00,91.45,91.5,91.31,91.34,203012.0,83.2103,83.2558,83.0829,83.1102,203012.0
2022-11-23 12:30:00,91.35,91.36,91.19,91.31,333615.0,83.1193,83.1284,82.9737,83.0829,333615.0
2022-11-23 12:40:00,91.31,91.55,91.3,91.52,210050.0,83.0829,83.3013,83.0738,83.274,210050.0
2022-11-23 12:50:00,91.52,91.54,91.36,91.45,207800.0,83.274,83.2922,83.1284,83.2103,207800.0
2022-11-23 13:00:00,91.46,91.63,91.4,91.55,204974.0,83.2194,83.374,83.1648,83.3013,204974.0
2022-11-23 13:10:00,91.56,91.68,91.51,91.65,269834.0,83.3104,83.4195,83.2649,83.3922,269834.0
2022-11-23 13:20:00,91.65,91.73,91.57,91.66,356168.0,83.3922,83.465,83.3195,83.4013,356168.0
2022-11-23 13:30:00,91.66,91.73,91.56,91.67,176194.0,83.4013,83.465,83.3104,83.4104,176194.0
2022-11-23 13:40:00,91.68,91.9,91.64,91.87,135952.0,83.4195,83.6197,83.3831,83.5924,135952.0
2022-11-23 13:50:00,91.88,91.93,91.82,91.88,175690.0,83.6015,83.647,83.5469,83.6015,175690.0
2022-11-23 14:00:00,91.88,92.23,91.72,92.04,506985.0,83.6015,83.92,83.4559,83.7471,506985.0
2022-11-23 14:10:00,92.05,92.14,91.89,92.07,226339.0,83.7562,83.8381,83.6106,83.7744,226339.0
2022-11-23 14:20:00,92.07,92.37,92.07,92.25,261223.0,83.7744,84.0474,83.7744,83.9382,261223.0
2022-11-23 14:30:00,92.25,92.27,92.07,92.09,231017.0,83.9382,83.9564,83.7744,83.7926,231017.0
2022-11-23 14:40:00,92.09,92.42,92.09,92.4,191238.0,83.7926,84.0929,83.7926,84.0747,191238.0
2022-11-23 14:50:00,92.4,92.45,92.21,92.21,259301.0,84.0747,84.1202,83.9018,83.9018,259301.0
2022-11-23 15:00:00,92.21,92.36,92.18,92.32,183955.0,83.9018,84.0383,83.8745,84.0019,183955.0
2022-11-23 15:10:00,92.33,92.4,92.23,92.33,358875.0,84.011,84.0747,83.92,84.011,358875.0
2022-11-23 15:20:00,92.32,92.36,92.16,92.19,327254.0,84.0019,84.0383,83.8563,83.8836,327254.0
2022-11-23 15:30:00,92.19,92.2,92.0,92.13,431845.0,83.8836,83.8927,83.7107,83.829,431845.0
2022-11-23 15:40:00,92.14,92.21,92.12,92.15,340977.0,83.8381,83.9018,83.8199,83.8472,340977.0
2022-11-23 15:50:00,92.16,92.25,92.06,92.17,973578.0,83.8563,83.9382,83.7653,83.8654,973578.0
2022-11-25 09:30:00,92.4,92.51,92.07,92.36,895772.0,84.0747,84.1748,83.7744,84.0383,895772.0
2022-11-25 09:40:00,92.36,92.92,92.29,92.72,629133.0,84.0383,84.5478,83.9746,84.3658,629133.0
2022-11-25 09:50:00,92.72,92.78,92.61,92.75,411173.0,84.3658,84.4204,84.2658,84.3931,411173.0
2022-11-25 10:00:00,92.75,92.75,92.5,92.67,274212.0,84.3931,84.3931,84.1657,84.3203,274212.0
2022-11-25 10:10:00,92.67,92.71,92.48,92.5,259613.0,84.3203,84.3567,84.1475,84.1657,259613.0
2022-11-25 10:20:00,92.5,92.61,92.38,92.57,322548.0,84.1657,84.2658,84.0565,84.2294,322548.0
2022-11-25 10:30:00,92.57,92.67,92.49,92.57,233756.0,84.2294,84.3203,84.1566,84.2294,233756.0
2022-11-25 10:40:00,92.57,92.72,92.47,92.67,229087.0,84.2294,84.3658,84.1384,84.3203,229087.0
2022-11-25 10:50:00,92.67,92.67,92.45,92.46,201354.0,84.3203,84.3203,84.1202,84.1293,201354.0
2022-11-25 11:00:00,92.45,92.48,92.33,92.36,221327.0,84.1202,84.1475,84.011,84.0383,221327.0
2022-11-25 11:10:00,92.36,92.44,92.22,92.29,168997.0,84.0383,84.1111,83.9109,83.9746,168997.0
2022-11-25 11:20:00,92.29,92.4,92.22,92.33,182895.0,83.9746,84.0747,83.9109,84.011,182895.0
2022-11-25 11:30:00,92.32,92.37,92.25,92.3,184787.0,84.0019,84.0474,83.9382,83.9837,184787.0
2022-11-25 11:40:00,92.3,92.43,92.27,92.35,137572.0,83.9837,84.102,83.9564,84.0292,137572.0
2022-11-25 11:50:00,92.36,92.4,92.31,92.35,132439.0,84.0383,84.0747,83.9928,84.0292,132439.0
2022-11-25 12:00:00,92.35,92.41,92.26,92.38,147319.0,84.0292,84.0838,83.9473,84.0565,147319.0
2022-11-25 12:10:00,92.39,92.43,92.25,92.31,263479.0,84.0656,84.102,83.9382,83.9928,263479.0
2022-11-25 12:20:00,92.31,92.32,92.08,92.1,164197.0,83.9928,84.0019,83.7835,83.8017,164197.0
2022-11-25 12:30:00,92.11,92.11,91.87,91.92,273011.0,83.8108,83.8108,83.5924,83.6379,273011.0
2022-11-25 12:40:00,91.92,92.03,91.85,91.9,256688.0,83.6379,83.738,83.5742,83.6197,256688.0
2022-11-25 12:50:00,91.89,91.96,91.71,91.89,807593.0,83.6106,83.6743,83.4468,83.6106,807593.0
2022-11-28 09:30:00,89.62,89.71,89.06,89.62,2154674.0,81.5452,81.627,81.0356,81.5452,2154674.0
2022-11-28 09:40:00,89.61,89.61,89.05,89.26,899861.0,81.5361,81.5361,81.0265,81.2176,899861.0
2022-11-28 09:50:00,89.25,89.82,89.22,89.65,1225110.0,81.2085,81.7271,81.1812,81.5724,1225110.0
2022-11-28 10:00:00,89.66,89.78,89.47,89.59,705080.0,81.5815,81.6907,81.4087,81.5179,705080.0
2022-11-28 10:10:00,89.59,90.19,89.59,90.19,865165.0,81.5179,82.0638,81.5179,82.0638,865165.0
2022-11-28 10:20:00,90.19,90.26,89.88,90.05,778090.0,82.0638,82.1275,81.7817,81.9364,778090.0
2022-11-28 10:30:00,90.05,90.33,90.02,90.03,552143.0,81.9364,82.1912,81.9091,81.9182,552143.0
2022-11-28 10:40:00,90.04,90.16,89.91,89.98,462435.0,81.9273,82.0365,81.809,81.8727,462435.0
2022-11-28 10:50:00,89.97,90.01,89.69,89.75,488075.0,81.8636,81.9,81.6088,81.6634,488075.0
2022-11-28 11:00:00,89.76,90.0,89.75,89.97,440132.0,81.6725,81.8909,81.6634,81.8636,440132.0
2022-11-28 11:10:00,89.97,90.07,89.86,90.02,641313.0,81.8636,81.9546,81.7635,81.9091,641313.0
2022-11-28 11:20:00,90.02,90.04,89.84,90.04,680880.0,81.9091,81.9273,81.7453,81.9273,680880.0
2022-11-28 11:30:00,90.04,90.04,89.86,89.91,343320.0,81.9273,81.9273,81.7635,81.809,343320.0
2022-11-28 11:40:00,89.91,90.75,89.82,90.55,1879543.0,81.809,82.5733,81.7271,82.3914,1879543.0
2022-11-28 11:50:00,90.54,90.56,90.32,90.43,648217.0,82.3823,82.4005,82.1821,82.2822,648217.0
2022-11-28 12:00:00,90.43,90.52,90.08,90.33,679067.0,82.2822,82.3641,81.9637,82.1912,679067.0
2022-11-28 12:10:00,90.33,90.58,90.26,90.56,469989.0,82.1912,82.4187,82.1275,82.4005,469989.0
2022-11-28 12:20:00,90.56,90.6,90.28,90.29,423442.0,82.4005,82.4369,82.1457,82.1548,423442.0
2022-11-28 12:30:00,90.29,90.52,90.29,90.43,368495.0,82.1548,82.3641,82.1548,82.2822,368495.0
2022-11-28 12:40:00,90.43,90.5,90.32,90.35,426857.0,82.2822,82.3459,82.1821,82.2094,426857.0
2022-11-28 12:50:00,90.34,90.42,90.26,90.34,239509.0,82.2003,82.2731,82.1275,82.2003,239509.0
2022-11-28 13:00:00,90.34,90.51,90.31,90.37,145393.0,82.2003,82.355,82.173,82.2276,145393.0
2022-11-28 13:10:00,90.37,90.42,90.27,90.34,206283.0,82.2276,82.2731,82.1366,82.2003,206283.0
2022-11-28 13:20:00,90.34,90.37,90.2,90.2,150243.0,82.2003,82.2276,82.0729,82.0729,150243.0
2022-11-28 13:30:00,90.2,90.22,90.06,90.14,182694.0,82.0729,82.0911,81.9455,82.0183,182694.0
2022-11-28 13:40:00,90.14,90.21,90.09,90.13,149016.0,82.0183,82.082,81.9728,82.0092,149016.0
2022-11-28 13:50:00,90.13,90.17,89.84,89.86,317645.0,82.0092,82.0456,81.7453,81.7635,317645.0
2022-11-28 14:00:00,89.86,89.95,89.82,89.91,296725.0,81.7635,81.8454,81.7271,81.809,296725.0
2022-11-28 14:10:00,89.91,90.0,89.88,89.97,174375.0,81.809,81.8909,81.7817,81.8636,174375.0
2022-11-28 14:20:00,89.97,90.0,89.81,89.83,144389.0,81.8636,81.8909,81.718,81.7362,144389.0
2022-11-28 14:30:00,89.83,89.94,89.77,89.9,208113.0,81.7362,81.8363,81.6816,81.7999,208113.0
2022-11-28 14:40:00,89.9,89.94,89.83,89.83,294455.0,81.7999,81.8363,81.7362,81.7362,294455.0
2022-11-28 14:50:00,89.84,89.85,89.73,89.76,178460.0,81.7453,81.7544,81.6452,81.6725,178460.0
2022-11-28 15:00:00,89.76,89.77,89.62,89.71,424200.0,81.6725,81.6816,81.5452,81.627,424200.0
2022-11-28 15:10:00,89.71,89.72,89.45,89.5,450504.0,81.627,81.6361,81.3905,81.436,450504.0
2022-11-28 15:20:00,89.51,89.61,89.42,89.51,253843.0,81.4451,81.5361,81.3632,81.4451,253843.0
2022-11-28 15:30:00,89.51,89.58,89.43,89.5,486599.0,81.4451,81.5088,81.3723,81.436,486599.0
2022-11-28 15:40:00,89.5,89.51,89.28,89.31,903974.0,81.436,81.4451,81.2358,81.2631,903974.0
2022-11-28 15:50:00,89.31,89.41,89.29,89.34,1228889.0,81.2631,81.3541,81.2449,81.2904,1228889.0
2022-11-29 09:30:00,90.34,90.98,90.31,90.75,1168608.0,82.2003,82.7826,82.173,82.5733,1168608.0
2022-11-29 09:40:00,90.75,90.8,90.14,90.16,565993.0,82.5733,82.6188,82.0183,82.0365,565993.0
2022-11-29 09:50:00,90.17,90.64,90.13,90.45,670975.0,82.0456,82.4732,82.0092,82.3004,670975.0
2022-11-29 10:00:00,90.45,90.73,90.19,90.63,735946.0,82.3004,82.5551,82.0638,82.4642,735946.0
2022-11-29 10:10:00,90.63,90.72,90.53,90.68,235740.0,82.4642,82.546,82.3732,82.5096,235740.0
2022-11-29 10:20:00,90.68,90.98,90.59,90.97,359682.0,82.5096,82.7826,82.4278,82.7735,359682.0
2022-11-29 10:30:00,90.97,91.23,90.96,91.09,545265.0,82.7735,83.0101,82.7644,82.8827,545265.0
2022-11-29 10:40:00,91.09,91.1,90.76,90.79,483817.0,82.8827,82.8918,82.5824,82.6097,483817.0
2022-11-29 10:50:00,90.79,91.07,90.77,90.95,305601.0,82.6097,82.8645,82.5915,82.7553,305601.0
2022-11-29 11:00:00,90.95,91.06,90.43,90.54,844431.0,82.7553,82.8554,82.2822,82.3823,844431.0
2022-11-29 11:10:00,90.54,90.73,90.3,90.48,985298.0,82.3823,82.5551,82.1639,82.3277,985298.0
2022-11-29 11:20:00,90.48,90.63,90.13,90.16,793794.0,82.3277,82.4642,82.0092,82.0365,793794.0
2022-11-29 11:30:00,90.17,90.45,90.08,90.36,483225.0,82.0456,82.3004,81.9637,82.2185,483225.0
2022-11-29 11:40:00,90.36,90.47,90.32,90.45,290117.0,82.2185,82.3186,82.1821,82.3004,290117.0
2022-11-29 11:50:00,90.45,90.52,90.25,90.46,249467.0,82.3004,82.3641,82.1184,82.3095,249467.0
2022-11-29 12:00:00,90.46,90.46,90.24,90.26,228566.0,82.3095,82.3095,82.1093,82.1275,228566.0
2022-11-29 12:10:00,90.26,90.32,90.18,90.29,137634.0,82.1275,82.1821,82.0547,82.1548,137634.0
2022-11-29 12:20:00,90.28,90.28,90.01,90.13,170173.0,82.1457,82.1457,81.9,82.0092,170173.0
2022-11-29 12:30:00,90.14,90.28,90.11,90.25,224099.0,82.0183,82.1457,81.991,82.1184,224099.0
2022-11-29 12:40:00,90.24,90.3,90.16,90.18,208527.0,82.1093,82.1639,82.0365,82.0547,208527.0
2022-11-29 12:50:00,90.18,90.28,90.13,90.27,183878.0,82.0547,82.1457,82.0092,82.1366,183878.0
2022-11-29 13:00:00,90.27,90.38,90.18,90.36,371439.0,82.1366,82.2367,82.0547,82.2185,371439.0
2022-11-29 13:10:00,90.37,90.56,90.33,90.44,428979.0,82.2276,82.4005,82.1912,82.2913,428979.0
2022-11-29 13:20:00,90.44,90.62,90.39,90.5,224244.0,82.2913,82.4551,82.2458,82.3459,224244.0
2022-11-29 13:30:00,90.5,90.68,90.49,90.64,214246.0,82.3459,82.5096,82.3368,82.4732,214246.0
2022-11-29 13:40:00,90.64,90.65,90.49,90.5,224632.0,82.4732,82.4823,82.3368,82.3459,224632.0
2022-11-29 13:50:00,90.5,90.81,90.4,90.71,831607.0,82.3459,82.6279,82.2549,82.5369,831607.0
2022-11-29 14:00:00,90.71,90.99,90.65,90.94,398684.0,82.5369,82.7917,82.4823,82.7462,398684.0
2022-11-29 14:10:00,90.93,90.94,90.65,90.71,344447.0,82.7371,82.7462,82.4823,82.5369,344447.0
2022-11-29 14:20:00,90.71,90.72,90.37,90.44,223252.0,82.5369,82.546,82.2276,82.2913,223252.0
2022-11-29 14:30:00,90.43,90.6,90.37,90.53,285539.0,82.2822,82.4369,82.2276,82.3732,285539.0
2022-11-29 14:40:00,90.52,90.55,90.42,90.54,174090.0,82.3641,82.3914,82.2731,82.3823,174090.0
2022-11-29 14:50:00,90.54,90.64,90.5,90.63,179888.0,82.3823,82.4732,82.3459,82.4642,179888.0
2022-11-29 15:00:00,90.62,90.7,90.49,90.69,321067.0,82.4551,82.5278,82.3368,82.5187,321067.0
2022-11-29 15:10:00,90.69,90.71,90.64,90.7,202879.0,82.5187,82.5369,82.4732,82.5278,202879.0
2022-11-29 15:20:00,90.69,90.77,90.6,90.67,265658.0,82.5187,82.5915,82.4369,82.5005,265658.0
2022-11-29 15:30:00,90.67,90.74,90.58,90.7,327321.0,82.5005,82.5642,82.4187,82.5278,327321.0
2022-11-29 15:40:00,90.7,90.82,90.63,90.72,450136.0,82.5278,82.637,82.4642,82.546,450136.0
2022-11-29 15:50:00,90.71,90.77,90.52,90.65,985950.0,82.5369,82.5915,82.3641,82.4823,985950.0
2022-11-30 09:30:00,91.71,91.89,90.95,90.99,1475689.0,83.4468,83.6106,82.7553,82.7917,1475689.0
2022-11-30 09:40:00,90.98,91.38,90.82,90.86,858571.0,82.7826,83.1466,82.637,82.6734,858571.0
2022-11-30 09:50:00,90.86,91.02,90.75,90.87,490661.0,82.6734,82.819,82.5733,82.6825,490661.0
2022-11-30 10:00:00,90.87,90.88,90.61,90.85,461393.0,82.6825,82.6916,82.446,82.6643,461393.0
2022-11-30 10:10:00,90.84,90.88,90.33,90.37,433995.0,82.6552,82.6916,82.1912,82.2276,433995.0
2022-11-30 10:20:00,90.37,90.45,90.21,90.23,335581.0,82.2276,82.3004,82.082,82.1002,335581.0
2022-11-30 10:30:00,90.23,90.77,90.23,90.36,918827.0,82.1002,82.5915,82.1002,82.2185,918827.0
2022-11-30 10:40:00,90.37,90.57,90.36,90.47,278259.0,82.2276,82.4096,82.2185,82.3186,278259.0
2022-11-30 10:50:00,90.45,90.67,90.4,90.57,329253.0,82.3004,82.5005,82.2549,82.4096,329253.0
2022-11-30 11:00:00,90.58,90.65,90.35,90.65,291740.0,82.4187,82.4823,82.2094,82.4823,291740.0
2022-11-30 11:10:00,90.64,90.7,90.56,90.68,269759.0,82.4732,82.5278,82.4005,82.5096,269759.0
2022-11-30 11:20:00,90.68,90.81,90.66,90.77,330762.0,82.5096,82.6279,82.4914,82.5915,330762.0
2022-11-30 11:30:00,90.76,90.86,90.63,90.65,315747.0,82.5824,82.6734,82.4642,82.4823,315747.0
2022-11-30 11:40:00,90.65,90.7,90.57,90.64,197324.0,82.4823,82.5278,82.4096,82.4732,197324.0
2022-11-30 11:50:00,90.65,90.66,90.48,90.53,362679.0,82.4823,82.4914,82.3277,82.3732,362679.0
2022-11-30 12:00:00,90.53,90.55,90.15,90.23,313783.0,82.3732,82.3914,82.0274,82.1002,313783.0
2022-11-30 12:10:00,90.22,90.24,90.04,90.07,204171.0,82.0911,82.1093,81.9273,81.9546,204171.0
2022-11-30 12:20:00,90.06,90.08,89.95,90.04,180609.0,81.9455,81.9637,81.8454,81.9273,180609.0
2022-11-30 12:30:00,90.03,90.05,89.71,89.8,266113.0,81.9182,81.9364,81.627,81.7089,266113.0
2022-11-30 12:40:00,89.8,90.05,89.76,90.04,297159.0,81.7089,81.9364,81.6725,81.9273,297159.0
2022-11-30 12:50:00,90.04,90.12,89.95,90.11,152573.0,81.9273,82.0001,81.8454,81.991,152573.0
2022-11-30 13:00:00,90.1,90.15,89.95,90.13,157255.0,81.9819,82.0274,81.8454,82.0092,157255.0
2022-11-30 13:10:00,90.13,90.16,90.02,90.13,255110.0,82.0092,82.0365,81.9091,82.0092,255110.0
2022-11-30 13:20:00,90.14,90.31,90.13,90.2,157460.0,82.0183,82.173,82.0092,82.0729,157460.0
2022-11-30 13:30:00,90.19,90.97,90.16,90.84,866931.0,82.0638,82.7735,82.0365,82.6552,866931.0
2022-11-30 13:40:00,90.85,90.96,90.36,90.59,634518.0,82.6643,82.7644,82.2185,82.4278,634518.0
2022-11-30 13:50:00,90.58,91.0,90.51,90.95,395972.0,82.4187,82.8008,82.355,82.7553,395972.0
2022-11-30 14:00:00,90.95,91.27,90.91,90.92,792730.0,82.7553,83.0465,82.7189,82.728,792730.0
2022-11-30 14:10:00,90.91,91.32,90.89,91.31,420847.0,82.7189,83.092,82.7007,83.0829,420847.0
2022-11-30 14:20:00,91.3,91.33,90.95,91.07,568147.0,83.0738,83.1011,82.7553,82.8645,568147.0
2022-11-30 14:30:00,91.08,91.19,91.01,91.1,316082.0,82.8736,82.9737,82.8099,82.8918,316082.0
2022-11-30 14:40:00,91.1,91.16,90.86,90.99,403909.0,82.8918,82.9464,82.6734,82.7917,403909.0
2022-11-30 14:50:00,90.99,91.07,90.86,91.04,239336.0,82.7917,82.8645,82.6734,82.8372,239336.0
2022-11-30 15:00:00,91.04,91.24,90.96,91.09,341888.0,82.8372,83.0192,82.7644,82.8827,341888.0
2022-11-30 15:10:00,91.08,91.23,91.05,91.15,199356.0,82.8736,83.0101,82.8463,82.9373,199356.0
2022-11-30 15:20:00,91.15,91.29,91.14,91.26,239901.0,82.9373,83.0647,82.9282,83.0374,239901.0
2022-11-30 15:30:00,91.27,91.42,91.13,91.38,609057.0,83.0465,83.183,82.9191,83.1466,609057.0
2022-11-30 15:40:00,91.37,91.42,91.05,91.09,778932.0,83.1375,83.183,82.8463,82.8827,778932.0
2022-11-30 15:50:00,91.09,91.28,90.92,91.15,2370428.0,82.8827,83.0556,82.728,82.9373,2370428.0
2022-12-01 09:30:00,91.79,92.25,91.62,91.79,1702994.0,83.5196,83.9382,83.365,83.5196,1702994.0
2022-12-01 09:40:00,91.79,92.02,91.73,91.91,772455.0,83.5196,83.7289,83.465,83.6288,772455.0
2022-12-01 09:50:00,91.91,92.06,91.64,91.69,515793.0,83.6288,83.7653,83.3831,83.4286,515793.0
2022-12-01 10:00:00,91.7,91.82,91.37,91.64,582253.0,83.4377,83.5469,83.1375,83.3831,582253.0
2022-12-01 10:10:00,91.64,91.9,91.54,91.78,401430.0,83.3831,83.6197,83.2922,83.5105,401430.0
2022-12-01 10:20:00,91.77,91.77,91.38,91.39,489673.0,83.5014,83.5014,83.1466,83.1557,489673.0
2022-12-01 10:30:00,91.39,91.64,91.3,91.61,293271.0,83.1557,83.3831,83.0738,83.3559,293271.0
2022-12-01 10:40:00,91.6,91.67,91.39,91.63,453520.0,83.3468,83.4104,83.1557,83.374,453520.0
2022-12-01 10:50:00,91.63,91.65,91.46,91.58,328291.0,83.374,83.3922,83.2194,83.3286,328291.0
2022-12-01 11:00:00,91.59,91.61,91.27,91.46,263602.0,83.3377,83.3559,83.0465,83.2194,263602.0
2022-12-01 11:10:00,91.45,91.54,91.39,91.45,228778.0,83.2103,83.2922,83.1557,83.2103,228778.0
2022-12-01 11:20:00,91.44,91.61,91.34,91.35,249200.0,83.2012,83.3559,83.1102,83.1193,249200.0
2022-12-01 11:30:00,91.35,91.51,91.26,91.34,259655.0,83.1193,83.2649,83.0374,83.1102,259655.0
2022-12-01 11:40:00,91.36,91.37,91.05,91.06,426176.0,83.1284,83.1375,82.8463,82.8554,426176.0
2022-12-01 11:50:00,91.06,91.09,90.84,90.88,342236.0,82.8554,82.8827,82.6552,82.6916,342236.0
2022-12-01 12:00:00,90.88,90.89,90.62,90.65,511399.0,82.6916,82.7007,82.4551,82.4823,511399.0
2022-12-01 12:10:00,90.65,90.83,90.54,90.55,447188.0,82.4823,82.6461,82.3823,82.3914,447188.0
2022-12-01 12:20:00,90.55,90.92,90.55,90.88,274321.0,82.3914,82.728,82.3914,82.6916,274321.0
2022-12-01 12:30:00,90.88,91.07,90.86,91.04,300938.0,82.6916,82.8645,82.6734,82.8372,300938.0
2022-12-01 12:40:00,91.04,91.11,90.92,91.09,232475.0,82.8372,82.9009,82.728,82.8827,232475.0
2022-12-01 12:50:00,91.1,91.18,91.05,91.14,146283.0,82.8918,82.9646,82.8463,82.9282,146283.0
2022-12-01 13:00:00,91.15,91.28,91.08,91.19,230902.0,82.9373,83.0556,82.8736,82.9737,230902.0
2022-12-01 13:10:00,91.19,91.2,91.04,91.07,207149.0,82.9737,82.9828,82.8372,82.8645,207149.0
2022-12-01 13:20:00,91.07,91.15,91.0,91.01,208162.0,82.8645,82.9373,82.8008,82.8099,208162.0
2022-12-01 13:30:00,91.01,91.08,90.73,90.73,402171.0,82.8099,82.8736,82.5551,82.5551,402171.0
2022-12-01 13:40:00,90.74,91.03,90.73,90.88,282621.0,82.5642,82.8281,82.5551,82.6916,282621.0
2022-12-01 13:50:00,90.88,90.97,90.83,90.93,331731.0,82.6916,82.7735,82.6461,82.7371,331731.0
2022-12-01 14:00:00,90.94,90.98,90.8,90.88,230051.0,82.7462,82.7826,82.6188,82.6916,230051.0
2022-12-01 14:10:00,90.89,90.97,90.77,90.94,303536.0,82.7007,82.7735,82.5915,82.7462,303536.0
2022-12-01 14:20:00,90.93,90.97,90.78,90.83,252828.0,82.7371,82.7735,82.6006,82.6461,252828.0
2022-12-01 14:30:00,90.83,90.98,90.8,90.97,244600.0,82.6461,82.7826,82.6188,82.7735,244600.0
2022-12-01 14:40:00,90.97,91.0,90.81,90.95,893036.0,82.7735,82.8008,82.6279,82.7553,893036.0
2022-12-01 14:50:00,90.95,90.96,90.84,90.87,360913.0,82.7553,82.7644,82.6552,82.6825,360913.0
2022-12-01 15:00:00,90.87,91.01,90.8,90.92,255928.0,82.6825,82.8099,82.6188,82.728,255928.0
2022-12-01 15:10:00,90.92,90.99,90.79,90.87,379054.0,82.728,82.7917,82.6097,82.6825,379054.0
2022-12-01 15:20:00,90.88,90.91,90.74,90.85,241147.0,82.6916,82.7189,82.5642,82.6643,241147.0
2022-12-01 15:30:00,90.84,90.93,90.78,90.92,333575.0,82.6552,82.7371,82.6006,82.728,333575.0
2022-12-01 15:40:00,90.92,91.04,90.86,90.92,569309.0,82.728,82.8372,82.6734,82.728,569309.0
2022-12-01 15:50:00,90.92,91.03,90.79,90.84,1484250.0,82.728,82.8281,82.6097,82.6552,1484250.0
2022-12-02 09:30:00,90.22,91.38,90.11,90.96,1729081.0,82.0911,83.1466,81.991,82.7644,1729081.0
2022-12-02 09:40:00,90.95,91.12,90.48,90.68,944535.0,82.7553,82.91,82.3277,82.5096,944535.0
2022-12-02 09:50:00,90.68,90.99,90.51,90.9,411984.0,82.5096,82.7917,82.355,82.7098,411984.0
2022-12-02 10:00:00,90.89,91.14,90.54,90.66,425467.0,82.7007,82.9282,82.3823,82.4914,425467.0
2022-12-02 10:10:00,90.65,90.69,90.35,90.4,486950.0,82.4823,82.5187,82.2094,82.2549,486950.0
2022-12-02 10:20:00,90.4,90.57,90.37,90.47,273041.0,82.2549,82.4096,82.2276,82.3186,273041.0
2022-12-02 10:30:00,90.47,90.95,90.34,90.83,477837.0,82.3186,82.7553,82.2003,82.6461,477837.0
2022-12-02 10:40:00,90.83,90.9,90.72,90.9,340085.0,82.6461,82.7098,82.546,82.7098,340085.0
2022-12-02 10:50:00,90.9,90.9,90.53,90.6,300016.0,82.7098,82.7098,82.3732,82.4369,300016.0
2022-12-02 11:00:00,90.59,90.69,90.52,90.63,250589.0,82.4278,82.5187,82.3641,82.4642,250589.0
2022-12-02 11:10:00,90.63,90.74,90.55,90.59,190676.0,82.4642,82.5642,82.3914,82.4278,190676.0
2022-12-02 11:20:00,90.59,90.73,90.57,90.64,230486.0,82.4278,82.5551,82.4096,82.4732,230486.0
2022-12-02 11:30:00,90.65,90.82,90.63,90.71,416836.0,82.4823,82.637,82.4642,82.5369,416836.0
2022-12-02 11:40:00,90.71,90.89,90.66,90.66,741135.0,82.5369,82.7007,82.4914,82.4914,741135.0
2022-12-02 11:50:00,90.67,90.87,90.66,90.75,169259.0,82.5005,82.6825,82.4914,82.5733,169259.0
2022-12-02 12:00:00,90.75,90.87,90.71,90.79,195181.0,82.5733,82.6825,82.5369,82.6097,195181.0
2022-12-02 12:10:00,90.8,90.87,90.73,90.77,173445.0,82.6188,82.6825,82.5551,82.5915,173445.0
2022-12-02 12:20:00,90.78,90.85,90.61,90.62,162779.0,82.6006,82.6643,82.446,82.4551,162779.0
2022-12-02 12:30:00,90.61,90.63,90.44,90.45,177039.0,82.446,82.4642,82.2913,82.3004,177039.0
2022-12-02 12:40:00,90.44,90.53,90.34,90.37,349374.0,82.2913,82.3732,82.2003,82.2276,349374.0
2022-12-02 12:50:00,90.38,90.44,90.17,90.18,214054.0,82.2367,82.2913,82.0456,82.0547,214054.0
2022-12-02 13:00:00,90.18,90.24,89.93,89.93,380031.0,82.0547,82.1093,81.8272,81.8272,380031.0
2022-12-02 13:10:00,89.93,89.95,89.79,89.91,271326.0,81.8272,81.8454,81.6998,81.809,271326.0
2022-12-02 13:20:00,89.91,90.03,89.86,90.01,288189.0,81.809,81.9182,81.7635,81.9,288189.0
2022-12-02 13:30:00,90.01,90.05,89.97,90.03,169628.0,81.9,81.9364,81.8636,81.9182,169628.0
2022-12-02 13:40:00,90.04,90.13,89.98,90.05,235062.0,81.9273,82.0092,81.8727,81.9364,235062.0
2022-12-02 13:50:00,90.06,90.08,89.95,90.06,182079.0,81.9455,81.9637,81.8454,81.9455,182079.0
2022-12-02 14:00:00,90.07,90.07,89.9,89.91,265365.0,81.9546,81.9546,81.7999,81.809,265365.0
2022-12-02 14:10:00,89.91,90.02,89.78,90.0,318685.0,81.809,81.9091,81.6907,81.8909,318685.0
2022-12-02 14:20:00,90.0,90.06,89.9,90.01,432545.0,81.8909,81.9455,81.7999,81.9,432545.0
2022-12-02 14:30:00,90.01,90.11,89.99,90.01,181801.0,81.9,81.991,81.8818,81.9,181801.0
2022-12-02 14:40:00,90.0,90.18,90.0,90.13,192465.0,81.8909,82.0547,81.8909,82.0092,192465.0
2022-12-02 14:50:00,90.13,90.4,90.11,90.36,386587.0,82.0092,82.2549,81.991,82.2185,386587.0
2022-12-02 15:00:00,90.36,90.46,90.31,90.38,302935.0,82.2185,82.3095,82.173,82.2367,302935.0
2022-12-02 15:10:00,90.38,90.44,90.31,90.31,301916.0,82.2367,82.2913,82.173,82.173,301916.0
2022-12-02 15:20:00,90.32,90.37,90.22,90.33,264050.0,82.1821,82.2276,82.0911,82.1912,264050.0
2022-12-02 15:30:00,90.33,90.39,90.13,90.23,690904.0,82.1912,82.2458,82.0092,82.1002,690904.0
2022-12-02 15:40:00,90.23,90.24,90.09,90.11,827252.0,82.1002,82.1093,81.9728,81.991,827252.0
2022-12-02 15:50:00,90.1,90.34,90.01,90.31,1115039.0,81.9819,82.2003,81.9,82.173,1115039.0
2022-12-05 09:30:00,91.2,91.56,91.06,91.18,1648094.0,82.9828,83.3104,82.8554,82.9646,1648094.0
2022-12-05 09:40:00,91.2,91.2,90.66,90.71,718007.0,82.9828,82.9828,82.4914,82.5369,718007.0
2022-12-05 09:50:00,90.71,90.74,90.14,90.19,898390.0,82.5369,82.5642,82.0183,82.0638,898390.0
2022-12-05 10:00:00,90.18,90.52,89.9,90.29,822765.0,82.0547,82.3641,81.7999,82.1548,822765.0
2022-12-05 10:10:00,90.29,90.35,89.99,90.2,462560.0,82.1548,82.2094,81.8818,82.0729,462560.0
2022-12-05 10:20:00,90.19,90.33,90.07,90.23,469656.0,82.0638,82.1912,81.9546,82.1002,469656.0
2022-12-05 10:30:00,90.22,90.27,89.79,89.84,414772.0,82.0911,82.1366,81.6998,81.7453,414772.0
2022-12-05 10:40:00,89.83,89.9,89.64,89.69,415716.0,81.7362,81.7999,81.5634,81.6088,415716.0
2022-12-05 10:50:00,89.69,89.77,89.43,89.45,520240.0,81.6088,81.6816,81.3723,81.3905,520240.0
2022-12-05 11:00:00,89.46,89.49,89.2,89.3,636710.0,81.3996,81.4269,81.163,81.254,636710.0
2022-12-05 11:10:00,89.3,89.5,89.14,89.14,467413.0,81.254,81.436,81.1084,81.1084,467413.0
2022-12-05 11:20:00,89.13,89.19,88.96,89.09,651573.0,81.0993,81.1539,80.9446,81.0629,651573.0
2022-12-05 11:30:00,89.09,89.2,89.03,89.07,347655.0,81.0629,81.163,81.0083,81.0447,347655.0
2022-12-05 11:40:00,89.07,89.08,88.76,88.81,320880.0,81.0447,81.0538,80.7626,80.8081,320880.0
2022-12-05 11:50:00,88.81,88.84,88.45,88.57,545108.0,80.8081,80.8354,80.4806,80.5898,545108.0
2022-12-05 12:00:00,88.56,88.74,88.38,88.73,477874.0,80.5807,80.7444,80.4169,80.7353,477874.0
2022-12-05 12:10:00,88.71,88.74,88.57,88.66,345850.0,80.7171,80.7444,80.5898,80.6716,345850.0
2022-12-05 12:20:00,88.65,88.72,88.53,88.56,217284.0,80.6626,80.7262,80.5534,80.5807,217284.0
2022-12-05 12:30:00,88.56,88.66,88.44,88.48,208897.0,80.5807,80.6716,80.4715,80.5079,208897.0
2022-12-05 12:40:00,88.48,88.51,88.39,88.43,434224.0,80.5079,80.5352,80.426,80.4624,434224.0
2022-12-05 12:50:00,88.44,88.44,88.22,88.29,257204.0,80.4715,80.4715,80.2713,80.335,257204.0
2022-12-05 13:00:00,88.3,88.31,88.04,88.11,336752.0,80.3441,80.3532,80.1075,80.1712,336752.0
2022-12-05 13:10:00,88.11,88.2,87.91,87.96,294590.0,80.1712,80.2531,79.9892,80.0347,294590.0
2022-12-05 13:20:00,87.96,87.97,87.67,87.78,336979.0,80.0347,80.0438,79.7708,79.8709,336979.0
2022-12-05 13:30:00,87.77,88.0,87.69,87.98,290627.0,79.8618,80.0711,79.789,80.0529,290627.0
2022-12-05 13:40:00,87.97,88.0,87.74,87.84,355404.0,80.0438,80.0711,79.8345,79.9255,355404.0
2022-12-05 13:50:00,87.83,87.85,87.59,87.6,525007.0,79.9164,79.9346,79.6981,79.7072,525007.0
2022-12-05 14:00:00,87.61,87.74,87.58,87.68,336061.0,79.7163,79.8345,79.689,79.7799,336061.0
2022-12-05 14:10:00,87.68,87.7,87.39,87.4,449195.0,79.7799,79.7981,79.5161,79.5252,449195.0
2022-12-05 14:20:00,87.4,87.4,87.11,87.21,404042.0,79.5252,79.5252,79.2613,79.3523,404042.0
2022-12-05 14:30:00,87.2,87.24,87.03,87.05,360855.0,79.3432,79.3796,79.1885,79.2067,360855.0
2022-12-05 14:40:00,87.05,87.12,86.88,87.06,511058.0,79.2067,79.2704,79.052,79.2158,511058.0
2022-12-05 14:50:00,87.05,87.17,86.98,87.16,345477.0,79.2067,79.3159,79.143,79.3068,345477.0
2022-12-05 15:00:00,87.16,87.46,87.16,87.43,455571.0,79.3068,79.5798,79.3068,79.5525,455571.0
2022-12-05 15:10:00,87.42,87.69,87.37,87.51,477900.0,79.5434,79.789,79.4979,79.6253,477900.0
2022-12-05 15:20:00,87.51,87.6,87.34,87.41,427810.0,79.6253,79.7072,79.4706,79.5343,427810.0
2022-12-05 15:30:00,87.41,87.56,87.34,87.42,665223.0,79.5343,79.6708,79.4706,79.5434,665223.0
2022-12-05 15:40:00,87.42,87.49,87.31,87.45,849673.0,79.5434,79.6071,79.4433,79.5707,849673.0
2022-12-05 15:50:00,87.44,87.64,87.39,87.59,2098178.0,79.5616,79.7436,79.5161,79.6981,2098178.0
2022-12-06 09:30:00,87.08,88.13,86.8,87.92,1666629.0,79.234,80.1894,78.9792,79.9983,1666629.0
2022-12-06 09:40:00,87.94,88.05,87.21,87.81,945634.0,80.0165,80.1166,79.3523,79.8982,945634.0
2022-12-06 09:50:00,87.81,88.03,87.66,87.88,573881.0,79.8982,80.0984,79.7618,79.9619,573881.0
2022-12-06 10:00:00,87.87,87.97,87.47,87.77,1005230.0,79.9528,80.0438,79.5889,79.8618,1005230.0
2022-12-06 10:10:00,87.77,87.81,87.22,87.34,598313.0,79.8618,79.8982,79.3614,79.4706,598313.0
2022-12-06 10:20:00,87.34,87.38,86.97,86.99,493078.0,79.4706,79.507,79.1339,79.1521,493078.0
2022-12-06 10:30:00,86.99,86.99,86.5,86.51,774223.0,79.1521,79.1521,78.7063,78.7154,774223.0
2022-12-06 10:40:00,86.52,86.97,86.5,86.73,564036.0,78.7245,79.1339,78.7063,78.9155,564036.0
2022-12-06 10:50:00,86.74,86.86,86.71,86.83,346001.0,78.9246,79.0338,78.8973,79.0065,346001.0
2022-12-06 11:00:00,86.83,86.9,86.63,86.67,335146.0,79.0065,79.0702,78.8246,78.861,335146.0
2022-12-06 11:10:00,86.67,86.74,86.12,86.17,772110.0,78.861,78.9246,78.3605,78.406,772110.0
2022-12-06 11:20:00,86.17,86.44,86.16,86.36,697313.0,78.406,78.6517,78.3969,78.5789,697313.0
2022-12-06 11:30:00,86.36,86.67,86.33,86.5,650348.0,78.5789,78.861,78.5516,78.7063,650348.0
2022-12-06 11:40:00,86.5,86.53,86.34,86.43,302969.0,78.7063,78.7336,78.5607,78.6426,302969.0
2022-12-06 11:50:00,86.42,86.46,86.32,86.33,349055.0,78.6335,78.6699,78.5425,78.5516,349055.0
2022-12-06 12:00:00,86.33,86.46,86.2,86.45,294482.0,78.5516,78.6699,78.4333,78.6608,294482.0
2022-12-06 12:10:00,86.45,86.53,86.16,86.19,423172.0,78.6608,78.7336,78.3969,78.4242,423172.0
2022-12-06 12:20:00,86.19,86.3,86.19,86.24,278730.0,78.4242,78.5243,78.4242,78.4697,278730.0
2022-12-06 12:30:00,86.24,86.24,85.92,86.03,441224.0,78.4697,78.4697,78.1785,78.2786,441224.0
2022-12-06 12:40:00,86.03,86.11,85.82,85.83,932448.0,78.2786,78.3514,78.0875,78.0966,932448.0
2022-12-06 12:50:00,85.82,85.85,85.5,85.5,578486.0,78.0875,78.1148,77.7964,77.7964,578486.0
2022-12-06 13:00:00,85.5,85.57,85.24,85.25,608564.0,77.7964,77.8601,77.5598,77.5689,608564.0
2022-12-06 13:10:00,85.25,85.33,85.15,85.17,418852.0,77.5689,77.6417,77.4779,77.4961,418852.0
2022-12-06 13:20:00,85.17,85.29,85.11,85.22,674529.0,77.4961,77.6053,77.4415,77.5416,674529.0
2022-12-06 13:30:00,85.22,85.52,85.1,85.49,487361.0,77.5416,77.8146,77.4324,77.7873,487361.0
2022-12-06 13:40:00,85.48,85.78,85.48,85.63,520157.0,77.7782,78.0511,77.7782,77.9147,520157.0
2022-12-06 13:50:00,85.63,85.65,85.37,85.51,310826.0,77.9147,77.9329,77.6781,77.8055,310826.0
2022-12-06 14:00:00,85.51,85.66,85.46,85.52,311813.0,77.8055,77.942,77.76,77.8146,311813.0
2022-12-06 14:10:00,85.52,85.66,85.37,85.63,272631.0,77.8146,77.942,77.6781,77.9147,272631.0
2022-12-06 14:20:00,85.64,85.7,85.49,85.54,435089.0,77.9238,77.9783,77.7873,77.8328,435089.0
2022-12-06 14:30:00,85.55,85.61,85.21,85.24,594335.0,77.8419,77.8965,77.5325,77.5598,594335.0
2022-12-06 14:40:00,85.24,85.39,85.23,85.24,840000.0,77.5598,77.6963,77.5507,77.5598,840000.0
2022-12-06 14:50:00,85.24,85.34,85.14,85.15,852676.0,77.5598,77.6508,77.4688,77.4779,852676.0
2022-12-06 15:00:00,85.15,85.35,85.12,85.25,775503.0,77.4779,77.6599,77.4506,77.5689,775503.0
2022-12-06 15:10:00,85.26,85.28,84.73,84.83,1074736.0,77.578,77.5962,77.0957,77.1867,1074736.0
2022-12-06 15:20:00,84.84,85.05,84.79,84.87,1083376.0,77.1958,77.3869,77.1503,77.2231,1083376.0
2022-12-06 15:30:00,84.87,85.14,84.84,85.12,1004121.0,77.2231,77.4688,77.1958,77.4506,1004121.0
2022-12-06 15:40:00,85.12,85.27,84.98,85.18,1200859.0,77.4506,77.5871,77.3232,77.5052,1200859.0
2022-12-06 15:50:00,85.19,85.36,85.1,85.34,1760586.0,77.5143,77.669,77.4324,77.6508,1760586.0
2022-12-07 09:30:00,85.3,86.15,85.2,86.04,1548981.0,77.6144,78.3878,77.5234,78.2877,1548981.0
2022-12-07 09:40:00,86.03,86.09,85.57,85.62,761188.0,78.2786,78.3332,77.8601,77.9056,761188.0
2022-12-07 09:50:00,85.62,85.8,85.41,85.79,572037.0,77.9056,78.0693,77.7145,78.0602,572037.0
2022-12-07 10:00:00,85.79,86.01,85.62,85.68,509634.0,78.0602,78.2604,77.9056,77.9602,509634.0
2022-12-07 10:10:00,85.68,85.94,85.49,85.84,658119.0,77.9602,78.1967,77.7873,78.1057,658119.0
2022-12-07 10:20:00,85.83,86.28,85.83,86.28,327256.0,78.0966,78.5061,78.0966,78.5061,327256.0
2022-12-07 10:30:00,86.27,86.42,85.73,85.82,690038.0,78.497,78.6335,78.0056,78.0875,690038.0
2022-12-07 10:40:00,85.8,85.9,85.66,85.74,518499.0,78.0693,78.1603,77.942,78.0147,518499.0
2022-12-07 10:50:00,85.74,85.83,85.58,85.74,662075.0,78.0147,78.0966,77.8692,78.0147,662075.0
2022-12-07 11:00:00,85.74,85.8,85.16,85.17,534261.0,78.0147,78.0693,77.487,77.4961,534261.0
2022-12-07 11:10:00,85.17,85.19,84.58,84.96,800514.0,77.4961,77.5143,76.9593,77.305,800514.0
2022-12-07 11:20:00,84.97,84.98,84.65,84.89,434259.0,77.3141,77.3232,77.023,77.2413,434259.0
2022-12-07 11:30:00,84.89,85.04,84.79,84.79,767245.0,77.2413,77.3778,77.1503,77.1503,767245.0
2022-12-07 11:40:00,84.79,85.06,84.79,84.89,295543.0,77.1503,77.396,77.1503,77.2413,295543.0
2022-12-07 11:50:00,84.87,85.02,84.71,85.01,539582.0,77.2231,77.3596,77.0775,77.3505,539582.0
2022-12-07 12:00:00,85.03,85.4,85.03,85.39,381239.0,77.3687,77.7054,77.3687,77.6963,381239.0
2022-12-07 12:10:00,85.39,85.55,85.33,85.37,500852.0,77.6963,77.8419,77.6417,77.6781,500852.0
2022-12-07 12:20:00,85.38,85.49,85.32,85.37,507405.0,77.6872,77.7873,77.6326,77.6781,507405.0
2022-12-07 12:30:00,85.38,85.58,85.35,85.44,324657.0,77.6872,77.8692,77.6599,77.7418,324657.0
2022-12-07 12:40:00,85.44,85.45,85.26,85.28,340723.0,77.7418,77.7509,77.578,77.5962,340723.0
2022-12-07 12:50:00,85.28,85.3,84.99,85.06,252594.0,77.5962,77.6144,77.3323,77.396,252594.0
2022-12-07 13:00:00,85.06,85.16,84.96,85.11,205315.0,77.396,77.487,77.305,77.4415,205315.0
2022-12-07 13:10:00,85.13,85.17,85.01,85.12,283534.0,77.4597,77.4961,77.3505,77.4506,283534.0
2022-12-07 13:20:00,85.11,85.2,85.06,85.1,337985.0,77.4415,77.5234,77.396,77.4324,337985.0
2022-12-07 13:30:00,85.09,85.14,84.97,85.09,188764.0,77.4233,77.4688,77.3141,77.4233,188764.0
2022-12-07 13:40:00,85.08,85.1,84.82,84.87,356506.0,77.4142,77.4324,77.1776,77.2231,356506.0
2022-12-07 13:50:00,84.86,84.87,84.55,84.58,357306.0,77.214,77.2231,76.932,76.9593,357306.0
2022-12-07 14:00:00,84.56,84.67,84.37,84.61,480440.0,76.9411,77.0412,76.7682,76.9866,480440.0
2022-12-07 14:10:00,84.6,84.89,84.57,84.84,451979.0,76.9775,77.2413,76.9502,77.1958,451979.0
2022-12-07 14:20:00,84.84,84.94,84.67,84.91,334911.0,77.1958,77.2868,77.0412,77.2595,334911.0
2022-12-07 14:30:00,84.91,85.25,84.89,85.21,532746.0,77.2595,77.5689,77.2413,77.5325,532746.0
2022-12-07 14:40:00,85.21,85.24,85.09,85.17,260943.0,77.5325,77.5598,77.4233,77.4961,260943.0
2022-12-07 14:50:00,85.18,85.21,85.05,85.15,278504.0,77.5052,77.5325,77.3869,77.4779,278504.0
2022-12-07 15:00:00,85.15,85.36,85.13,85.2,455889.0,77.4779,77.669,77.4597,77.5234,455889.0
2022-12-07 15:10:00,85.2,85.26,85.0,85.03,425281.0,77.5234,77.578,77.3414,77.3687,425281.0
2022-12-07 15:20:00,85.03,85.09,84.93,85.08,370541.0,77.3687,77.4233,77.2777,77.4142,370541.0
2022-12-07 15:30:00,85.08,85.16,84.93,85.04,429796.0,77.4142,77.487,77.2777,77.3778,429796.0
2022-12-07 15:40:00,85.03,85.06,84.91,84.98,586393.0,77.3687,77.396,77.2595,77.3232,586393.0
2022-12-07 15:50:00,84.98,85.21,84.89,85.12,1330192.0,77.3232,77.5325,77.2413,77.4506,1330192.0
2022-12-08 09:30:00,87.03,87.22,86.19,86.37,2039794.0,79.1885,79.3614,78.4242,78.588,2039794.0
2022-12-08 09:40:00,86.38,86.7,86.17,86.54,778428.0,78.5971,78.8882,78.406,78.7427,778428.0
2022-12-08 09:50:00,86.53,86.95,86.46,86.79,1326650.0,78.7336,79.1157,78.6699,78.9701,1326650.0
2022-12-08 10:00:00,86.79,86.89,86.58,86.62,763915.0,78.9701,79.0611,78.7791,78.8155,763915.0
2022-12-08 10:10:00,86.62,86.63,86.06,86.1,941132.0,78.8155,78.8246,78.3059,78.3423,941132.0
2022-12-08 10:20:00,86.12,86.27,86.05,86.06,382528.0,78.3605,78.497,78.2968,78.3059,382528.0
2022-12-08 10:30:00,86.06,86.1,85.53,85.56,767103.0,78.3059,78.3423,77.8237,77.851,767103.0
2022-12-08 10:40:00,85.56,85.57,85.37,85.47,544310.0,77.851,77.8601,77.6781,77.7691,544310.0
2022-12-08 10:50:00,85.47,85.52,85.02,85.04,582561.0,77.7691,77.8146,77.3596,77.3778,582561.0
2022-12-08 11:00:00,85.03,85.08,84.58,84.63,754506.0,77.3687,77.4142,76.9593,77.0048,754506.0
2022-12-08 11:10:00,84.63,85.16,84.63,85.11,495948.0,77.0048,77.487,77.0048,77.4415,495948.0
2022-12-08 11:20:00,85.11,85.23,84.95,85.09,337044.0,77.4415,77.5507,77.2959,77.4233,337044.0
2022-12-08 11:30:00,85.08,85.24,84.72,85.1,501741.0,77.4142,77.5598,77.0866,77.4324,501741.0
2022-12-08 11:40:00,85.1,85.45,85.05,85.41,850432.0,77.4324,77.7509,77.3869,77.7145,850432.0
2022-12-08 11:50:00,85.4,85.4,85.21,85.31,254576.0,77.7054,77.7054,77.5325,77.6235,254576.0
2022-12-08 12:00:00,85.3,85.31,85.14,85.31,235082.0,77.6144,77.6235,77.4688,77.6235,235082.0
2022-12-08 12:10:00,85.31,85.34,85.06,85.1,327294.0,77.6235,77.6508,77.396,77.4324,327294.0
2022-12-08 12:20:00,85.11,85.17,85.01,85.1,153006.0,77.4415,77.4961,77.3505,77.4324,153006.0
2022-12-08 12:30:00,85.11,85.16,85.02,85.07,215542.0,77.4415,77.487,77.3596,77.4051,215542.0
2022-12-08 12:40:00,85.07,85.15,85.05,85.1,155373.0,77.4051,77.4779,77.3869,77.4324,155373.0
2022-12-08 12:50:00,85.1,85.12,84.87,85.02,429630.0,77.4324,77.4506,77.2231,77.3596,429630.0
2022-12-08 13:00:00,85.03,85.15,85.0,85.08,181592.0,77.3687,77.4779,77.3414,77.4142,181592.0
2022-12-08 13:10:00,85.07,85.13,84.97,85.03,272768.0,77.4051,77.4597,77.3141,77.3687,272768.0
2022-12-08 13:20:00,85.03,85.11,84.93,85.1,205207.0,77.3687,77.4415,77.2777,77.4324,205207.0
2022-12-08 13:30:00,85.11,85.18,84.9,85.09,198958.0,77.4415,77.5052,77.2504,77.4233,198958.0
2022-12-08 13:40:00,85.08,85.25,85.07,85.25,176241.0,77.4142,77.5689,77.4051,77.5689,176241.0
2022-12-08 13:50:00,85.25,85.26,85.03,85.11,228767.0,77.5689,77.578,77.3687,77.4415,228767.0
2022-12-08 14:00:00,85.11,85.14,84.83,84.99,518460.0,77.4415,77.4688,77.1867,77.3323,518460.0
2022-12-08 14:10:00,84.98,84.99,84.82,84.86,308456.0,77.3232,77.3323,77.1776,77.214,308456.0
2022-12-08 14:20:00,84.85,84.88,84.59,84.59,234999.0,77.2049,77.2322,76.9684,76.9684,234999.0
2022-12-08 14:30:00,84.61,84.68,84.51,84.62,293029.0,76.9866,77.0503,76.8956,76.9957,293029.0
2022-12-08 14:40:00,84.61,84.61,84.38,84.4,278563.0,76.9866,76.9866,76.7773,76.7955,278563.0
2022-12-08 14:50:00,84.4,84.63,84.38,84.56,346370.0,76.7955,77.0048,76.7773,76.9411,346370.0
2022-12-08 15:00:00,84.56,84.59,84.32,84.4,342278.0,76.9411,76.9684,76.7227,76.7955,342278.0
2022-12-08 15:10:00,84.4,84.52,84.27,84.49,606822.0,76.7955,76.9047,76.6772,76.8774,606822.0
2022-12-08 15:20:00,84.5,84.57,84.4,84.48,424550.0,76.8865,76.9502,76.7955,76.8683,424550.0
2022-12-08 15:30:00,84.48,84.53,84.27,84.39,888504.0,76.8683,76.9138,76.6772,76.7864,888504.0
2022-12-08 15:40:00,84.4,84.49,84.3,84.4,1083967.0,76.7955,76.8774,76.7045,76.7955,1083967.0
2022-12-08 15:50:00,84.41,84.78,84.26,84.72,2242786.0,76.8046,77.1412,76.6681,77.0866,2242786.0
2022-12-09 09:30:00,84.47,85.4,84.17,84.9,1688762.0,76.8592,77.7054,76.5862,77.2504,1688762.0
2022-12-09 09:40:00,84.89,84.96,84.44,84.59,821317.0,77.2413,77.305,76.8319,76.9684,821317.0
2022-12-09 09:50:00,84.59,84.61,84.23,84.27,542414.0,76.9684,76.9866,76.6408,76.6772,542414.0
2022-12-09 10:00:00,84.28,84.65,84.18,84.55,770899.0,76.6863,77.023,76.5953,76.932,770899.0
2022-12-09 10:10:00,84.56,84.56,84.19,84.26,589600.0,76.9411,76.9411,76.6044,76.6681,589600.0
2022-12-09 10:20:00,84.25,84.3,84.05,84.17,485148.0,76.659,76.7045,76.477,76.5862,485148.0
2022-12-09 10:30:00,84.17,84.17,83.78,84.0,597288.0,76.5862,76.5862,76.2313,76.4315,597288.0
2022-12-09 10:40:00,83.99,84.02,83.64,83.67,459433.0,76.4224,76.4497,76.104,76.1313,459433.0
2022-12-09 10:50:00,83.67,83.87,83.64,83.84,338891.0,76.1313,76.3132,76.104,76.2859,338891.0
2022-12-09 11:00:00,83.85,84.13,83.85,83.94,320880.0,76.295,76.5498,76.295,76.3769,320880.0
2022-12-09 11:10:00,83.95,84.2,83.85,84.15,280880.0,76.386,76.6135,76.295,76.568,280880.0
2022-12-09 11:20:00,84.15,84.27,84.11,84.22,496168.0,76.568,76.6772,76.5316,76.6317,496168.0
2022-12-09 11:30:00,84.22,84.25,84.09,84.16,262794.0,76.6317,76.659,76.5134,76.5771,262794.0
2022-12-09 11:40:00,84.16,84.41,84.07,84.33,305884.0,76.5771,76.8046,76.4952,76.7318,305884.0
2022-12-09 11:50:00,84.33,84.44,84.21,84.38,378339.0,76.7318,76.8319,76.6226,76.7773,378339.0
2022-12-09 12:00:00,84.38,84.4,84.05,84.13,400050.0,76.7773,76.7955,76.477,76.5498,400050.0
2022-12-09 12:10:00,84.12,84.17,83.81,83.86,536774.0,76.5407,76.5862,76.2586,76.3041,536774.0
2022-12-09 12:20:00,83.86,83.88,83.52,83.56,531248.0,76.3041,76.3223,75.9948,76.0312,531248.0
2022-12-09 12:30:00,83.56,83.58,83.4,83.46,502483.0,76.0312,76.0494,75.8856,75.9402,502483.0
2022-12-09 12:40:00,83.45,83.54,83.23,83.29,350607.0,75.9311,76.013,75.7309,75.7855,350607.0
2022-12-09 12:50:00,83.28,83.56,83.28,83.48,365129.0,75.7764,76.0312,75.7764,75.9584,365129.0
2022-12-09 13:00:00,83.48,83.6,83.45,83.45,347804.0,75.9584,76.0676,75.9311,75.9311,347804.0
2022-12-09 13:10:00,83.44,83.54,83.19,83.2,347835.0,75.922,76.013,75.6945,75.7036,347835.0
2022-12-09 13:20:00,83.2,83.25,83.13,83.2,486015.0,75.7036,75.7491,75.6399,75.7036,486015.0
2022-12-09 13:30:00,83.2,83.31,83.15,83.25,329552.0,75.7036,75.8037,75.6581,75.7491,329552.0
2022-12-09 13:40:00,83.25,83.3,83.1,83.11,282829.0,75.7491,75.7946,75.6126,75.6217,282829.0
2022-12-09 13:50:00,83.11,83.25,83.1,83.2,245441.0,75.6217,75.7491,75.6126,75.7036,245441.0
2022-12-09 14:00:00,83.19,83.21,83.02,83.03,424980.0,75.6945,75.7127,75.5398,75.5489,424980.0
2022-12-09 14:10:00,83.03,83.14,82.92,83.1,367730.0,75.5489,75.649,75.4488,75.6126,367730.0
2022-12-09 14:20:00,83.11,83.32,83.05,83.28,395429.0,75.6217,75.8128,75.5671,75.7764,395429.0
2022-12-09 14:30:00,83.28,83.43,83.27,83.36,669682.0,75.7764,75.9129,75.7673,75.8492,669682.0
2022-12-09 14:40:00,83.37,83.37,83.2,83.27,277380.0,75.8583,75.8583,75.7036,75.7673,277380.0
2022-12-09 14:50:00,83.27,83.27,83.16,83.16,334941.0,75.7673,75.7673,75.6672,75.6672,334941.0
2022-12-09 15:00:00,83.16,83.31,83.13,83.18,670320.0,75.6672,75.8037,75.6399,75.6854,670320.0
2022-12-09 15:10:00,83.19,83.3,83.15,83.25,426470.0,75.6945,75.7946,75.6581,75.7491,426470.0
2022-12-09 15:20:00,83.24,83.26,83.0,83.02,544667.0,75.74,75.7582,75.5216,75.5398,544667.0
2022-12-09 15:30:00,83.02,83.1,82.86,82.87,830968.0,75.5398,75.6126,75.3942,75.4033,830968.0
2022-12-09 15:40:00,82.86,82.91,82.71,82.73,770110.0,75.3942,75.4397,75.2578,75.2759,770110.0
2022-12-09 15:50:00,82.73,82.82,82.65,82.7,1534995.0,75.2759,75.3578,75.2032,75.2487,1534995.0
2022-12-12 09:30:00,83.15,83.34,82.82,82.92,1074177.0,75.6581,75.831,75.3578,75.4488,1074177.0
2022-12-12 09:40:00,82.92,83.4,82.92,83.27,823418.0,75.4488,75.8856,75.4488,75.7673,823418.0
2022-12-12 09:50:00,83.28,83.52,83.1,83.51,494761.0,75.7764,75.9948,75.6126,75.9857,494761.0
2022-12-12 10:00:00,83.52,84.37,83.52,84.22,1453837.0,75.9948,76.7682,75.9948,76.6317,1453837.0
2022-12-12 10:10:00,84.23,84.37,83.8,83.94,729501.0,76.6408,76.7682,76.2495,76.3769,729501.0
2022-12-12 10:20:00,83.95,84.18,83.94,84.08,604138.0,76.386,76.5953,76.3769,76.5043,604138.0
2022-12-12 10:30:00,84.08,84.36,84.08,84.22,682727.0,76.5043,76.7591,76.5043,76.6317,682727.0
2022-12-12 10:40:00,84.21,84.44,84.12,84.25,433854.0,76.6226,76.8319,76.5407,76.659,433854.0
2022-12-12 10:50:00,84.24,84.24,84.12,84.21,332056.0,76.6499,76.6499,76.5407,76.6226,332056.0
2022-12-12 11:00:00,84.21,84.3,84.11,84.24,372074.0,76.6226,76.7045,76.5316,76.6499,372074.0
2022-12-12 11:10:00,84.24,84.27,84.05,84.15,353528.0,76.6499,76.6772,76.477,76.568,353528.0
2022-12-12 11:20:00,84.15,84.39,84.14,84.32,443016.0,76.568,76.7864,76.5589,76.7227,443016.0
2022-12-12 11:30:00,84.32,84.36,84.14,84.23,498264.0,76.7227,76.7591,76.5589,76.6408,498264.0
2022-12-12 11:40:00,84.23,84.27,84.06,84.23,255816.0,76.6408,76.6772,76.4861,76.6408,255816.0
2022-12-12 11:50:00,84.24,84.32,84.17,84.2,364401.0,76.6499,76.7227,76.5862,76.6135,364401.0
2022-12-12 12:00:00,84.2,84.43,84.19,84.36,427456.0,76.6135,76.8228,76.6044,76.7591,427456.0
2022-12-12 12:10:00,84.36,84.39,84.19,84.32,343646.0,76.7591,76.7864,76.6044,76.7227,343646.0
2022-12-12 12:20:00,84.33,84.34,84.11,84.2,417613.0,76.7318,76.7409,76.5316,76.6135,417613.0
2022-12-12 12:30:00,84.2,84.28,84.02,84.27,238933.0,76.6135,76.6863,76.4497,76.6772,238933.0
2022-12-12 12:40:00,84.27,84.31,84.17,84.26,188845.0,76.6772,76.7136,76.5862,76.6681,188845.0
2022-12-12 12:50:00,84.27,84.38,84.27,84.33,191147.0,76.6772,76.7773,76.6772,76.7318,191147.0
2022-12-12 13:00:00,84.33,84.33,84.09,84.22,383466.0,76.7318,76.7318,76.5134,76.6317,383466.0
2022-12-12 13:10:00,84.22,84.23,84.1,84.18,212928.0,76.6317,76.6408,76.5225,76.5953,212928.0
2022-12-12 13:20:00,84.17,84.17,83.92,84.0,213888.0,76.5862,76.5862,76.3587,76.4315,213888.0
2022-12-12 13:30:00,84.0,84.17,83.99,84.14,233880.0,76.4315,76.5862,76.4224,76.5589,233880.0
2022-12-12 13:40:00,84.14,84.23,84.1,84.21,139071.0,76.5589,76.6408,76.5225,76.6226,139071.0
2022-12-12 13:50:00,84.21,84.26,84.13,84.23,187066.0,76.6226,76.6681,76.5498,76.6408,187066.0
2022-12-12 14:00:00,84.24,84.32,84.14,84.17,220819.0,76.6499,76.7227,76.5589,76.5862,220819.0
2022-12-12 14:10:00,84.17,84.3,84.15,84.18,146789.0,76.5862,76.7045,76.568,76.5953,146789.0
2022-12-12 14:20:00,84.17,84.36,84.17,84.29,168675.0,76.5862,76.7591,76.5862,76.6954,168675.0
2022-12-12 14:30:00,84.28,84.44,84.24,84.43,171601.0,76.6863,76.8319,76.6499,76.8228,171601.0
2022-12-12 14:40:00,84.44,84.5,84.4,84.47,254053.0,76.8319,76.8865,76.7955,76.8592,254053.0
2022-12-12 14:50:00,84.47,84.7,84.44,84.59,585956.0,76.8592,77.0684,76.8319,76.9684,585956.0
2022-12-12 15:00:00,84.59,84.76,84.57,84.75,381638.0,76.9684,77.123,76.9502,77.1139,381638.0
2022-12-12 15:10:00,84.75,84.82,84.62,84.75,384483.0,77.1139,77.1776,76.9957,77.1139,384483.0
2022-12-12 15:20:00,84.74,84.88,84.67,84.83,461978.0,77.1048,77.2322,77.0412,77.1867,461978.0
2022-12-12 15:30:00,84.83,85.05,84.83,84.98,618972.0,77.1867,77.3869,77.1867,77.3232,618972.0
2022-12-12 15:40:00,84.98,85.01,84.78,84.81,871347.0,77.3232,77.3505,77.1412,77.1685,871347.0
2022-12-12 15:50:00,84.81,84.9,84.77,84.85,1561331.0,77.1685,77.2504,77.1321,77.2049,1561331.0
2022-12-13 09:30:00,86.69,86.99,86.23,86.57,1754132.0,78.8791,79.1521,78.4606,78.77,1754132.0
2022-12-13 09:40:00,86.56,86.9,86.45,86.67,1022066.0,78.7609,79.0702,78.6608,78.861,1022066.0
2022-12-13 09:50:00,86.66,87.18,86.56,87.01,1058961.0,78.8519,79.325,78.7609,79.1703,1058961.0
2022-12-13 10:00:00,87.02,87.12,86.81,86.93,757521.0,79.1794,79.2704,78.9883,79.0975,757521.0
2022-12-13 10:10:00,86.94,86.94,86.38,86.48,659478.0,79.1066,79.1066,78.5971,78.6881,659478.0
2022-12-13 10:20:00,86.48,86.57,86.25,86.42,1003738.0,78.6881,78.77,78.4788,78.6335,1003738.0
2022-12-13 10:30:00,86.43,86.53,86.15,86.28,1251678.0,78.6426,78.7336,78.3878,78.5061,1251678.0
2022-12-13 10:40:00,86.27,86.56,86.21,86.27,484792.0,78.497,78.7609,78.4424,78.497,484792.0
2022-12-13 10:50:00,86.27,86.29,85.77,85.8,495404.0,78.497,78.5152,78.042,78.0693,495404.0
2022-12-13 11:00:00,85.81,86.21,85.81,86.06,347418.0,78.0784,78.4424,78.0784,78.3059,347418.0
2022-12-13 11:10:00,86.05,86.44,86.04,86.38,369378.0,78.2968,78.6517,78.2877,78.5971,369378.0
2022-12-13 11:20:00,86.38,86.49,86.25,86.47,319477.0,78.5971,78.6972,78.4788,78.679,319477.0
2022-12-13 11:30:00,86.47,86.8,86.46,86.7,498695.0,78.679,78.9792,78.6699,78.8882,498695.0
2022-12-13 11:40:00,86.71,86.88,86.54,86.56,458612.0,78.8973,79.052,78.7427,78.7609,458612.0
2022-12-13 11:50:00,86.55,86.62,86.37,86.62,342472.0,78.7518,78.8155,78.588,78.8155,342472.0
2022-12-13 12:00:00,86.62,86.94,86.59,86.89,632014.0,78.8155,79.1066,78.7882,79.0611,632014.0
2022-12-13 12:10:00,86.88,86.91,86.36,86.41,536275.0,79.052,79.0793,78.5789,78.6244,536275.0
2022-12-13 12:20:00,86.39,86.62,86.35,86.45,342741.0,78.6062,78.8155,78.5698,78.6608,342741.0
2022-12-13 12:30:00,86.45,86.62,86.43,86.56,307579.0,78.6608,78.8155,78.6426,78.7609,307579.0
2022-12-13 12:40:00,86.55,86.65,86.24,86.25,413331.0,78.7518,78.8428,78.4697,78.4788,413331.0
2022-12-13 12:50:00,86.25,86.31,86.13,86.23,452755.0,78.4788,78.5334,78.3696,78.4606,452755.0
2022-12-13 13:00:00,86.21,86.4,86.17,86.33,728428.0,78.4424,78.6153,78.406,78.5516,728428.0
2022-12-13 13:10:00,86.33,86.66,86.32,86.63,343848.0,78.5516,78.8519,78.5425,78.8246,343848.0
2022-12-13 13:20:00,86.63,86.81,86.56,86.59,528165.0,78.8246,78.9883,78.7609,78.7882,528165.0
2022-12-13 13:30:00,86.6,86.68,86.41,86.5,289729.0,78.7973,78.87,78.6244,78.7063,289729.0
2022-12-13 13:40:00,86.49,86.67,86.43,86.53,265732.0,78.6972,78.861,78.6426,78.7336,265732.0
2022-12-13 13:50:00,86.54,86.71,86.45,86.7,199651.0,78.7427,78.8973,78.6608,78.8882,199651.0
2022-12-13 14:00:00,86.7,86.83,86.54,86.55,303105.0,78.8882,79.0065,78.7427,78.7518,303105.0
2022-12-13 14:10:00,86.56,86.63,86.42,86.46,180496.0,78.7609,78.8246,78.6335,78.6699,180496.0
2022-12-13 14:20:00,86.45,86.56,86.36,86.51,201132.0,78.6608,78.7609,78.5789,78.7154,201132.0
2022-12-13 14:30:00,86.51,86.62,86.42,86.52,238596.0,78.7154,78.8155,78.6335,78.7245,238596.0
2022-12-13 14:40:00,86.53,86.67,86.47,86.59,301222.0,78.7336,78.861,78.679,78.7882,301222.0
2022-12-13 14:50:00,86.59,86.61,86.35,86.45,184244.0,78.7882,78.8064,78.5698,78.6608,184244.0
2022-12-13 15:00:00,86.45,86.47,86.29,86.4,266593.0,78.6608,78.679,78.5152,78.6153,266593.0
2022-12-13 15:10:00,86.41,86.54,86.32,86.48,330466.0,78.6244,78.7427,78.5425,78.6881,330466.0
2022-12-13 15:20:00,86.48,86.64,86.42,86.6,264547.0,78.6881,78.8337,78.6335,78.7973,264547.0
2022-12-13 15:30:00,86.6,86.71,86.46,86.48,588211.0,78.7973,78.8973,78.6699,78.6881,588211.0
2022-12-13 15:40:00,86.48,86.63,86.42,86.55,588679.0,78.6881,78.8246,78.6335,78.7518,588679.0
2022-12-13 15:50:00,86.55,86.7,86.4,86.45,1732142.0,78.7518,78.8882,78.6153,78.6608,1732142.0
2022-12-14 09:30:00,87.05,87.36,86.92,87.14,1078985.0,79.2067,79.4888,79.0884,79.2886,1078985.0
2022-12-14 09:40:00,87.14,87.25,86.57,86.75,513413.0,79.2886,79.3887,78.77,78.9337,513413.0
2022-12-14 09:50:00,86.74,86.9,86.65,86.68,449895.0,78.9246,79.0702,78.8428,78.87,449895.0
2022-12-14 10:00:00,86.67,86.73,86.21,86.23,404965.0,78.861,78.9155,78.4424,78.4606,404965.0
2022-12-14 10:10:00,86.23,86.29,86.08,86.19,452047.0,78.4606,78.5152,78.3241,78.4242,452047.0
2022-12-14 10:20:00,86.18,86.22,85.87,85.95,377035.0,78.4151,78.4515,78.133,78.2058,377035.0
2022-12-14 10:30:00,85.95,85.96,85.16,85.3,1182253.0,78.2058,78.2149,77.487,77.6144,1182253.0
2022-12-14 10:40:00,85.29,85.83,85.24,85.78,656620.0,77.6053,78.0966,77.5598,78.0511,656620.0
2022-12-14 10:50:00,85.8,85.99,85.79,85.98,405251.0,78.0693,78.2422,78.0602,78.2331,405251.0
2022-12-14 11:00:00,85.99,86.16,85.93,86.15,266810.0,78.2422,78.3969,78.1876,78.3878,266810.0
2022-12-14 11:10:00,86.15,86.48,86.05,86.45,308033.0,78.3878,78.6881,78.2968,78.6608,308033.0
2022-12-14 11:20:00,86.46,86.62,86.4,86.53,397726.0,78.6699,78.8155,78.6153,78.7336,397726.0
2022-12-14 11:30:00,86.51,86.58,86.35,86.4,211129.0,78.7154,78.7791,78.5698,78.6153,211129.0
2022-12-14 11:40:00,86.39,86.47,86.17,86.18,240486.0,78.6062,78.679,78.406,78.4151,240486.0
2022-12-14 11:50:00,86.17,86.26,86.04,86.23,257923.0,78.406,78.4879,78.2877,78.4606,257923.0
2022-12-14 12:00:00,86.25,86.41,86.22,86.28,197925.0,78.4788,78.6244,78.4515,78.5061,197925.0
2022-12-14 12:10:00,86.28,86.39,86.21,86.37,123668.0,78.5061,78.6062,78.4424,78.588,123668.0
2022-12-14 12:20:00,86.38,86.49,86.33,86.46,145667.0,78.5971,78.6972,78.5516,78.6699,145667.0
2022-12-14 12:30:00,86.45,86.55,86.36,86.51,138882.0,78.6608,78.7518,78.5789,78.7154,138882.0
2022-12-14 12:40:00,86.51,86.59,86.49,86.58,219052.0,78.7154,78.7882,78.6972,78.7791,219052.0
2022-12-14 12:50:00,86.57,86.63,86.42,86.42,144547.0,78.77,78.8246,78.6335,78.6335,144547.0
2022-12-14 13:00:00,86.42,86.7,86.4,86.64,235122.0,78.6335,78.8882,78.6153,78.8337,235122.0
2022-12-14 13:10:00,86.63,86.76,86.56,86.62,351751.0,78.8246,78.9428,78.7609,78.8155,351751.0
2022-12-14 13:20:00,86.62,86.79,86.59,86.7,263398.0,78.8155,78.9701,78.7882,78.8882,263398.0
2022-12-14 13:30:00,86.69,86.78,86.63,86.76,307492.0,78.8791,78.961,78.8246,78.9428,307492.0
2022-12-14 13:40:00,86.76,86.82,86.68,86.8,411478.0,78.9428,78.9974,78.87,78.9792,411478.0
2022-12-14 13:50:00,86.8,86.9,86.73,86.82,384839.0,78.9792,79.0702,78.9155,78.9974,384839.0
2022-12-14 14:00:00,86.82,86.83,85.85,85.95,1298114.0,78.9974,79.0065,78.1148,78.2058,1298114.0
2022-12-14 14:10:00,85.95,86.43,85.93,86.35,551317.0,78.2058,78.6426,78.1876,78.5698,551317.0
2022-12-14 14:20:00,86.34,86.55,86.23,86.49,294026.0,78.5607,78.7518,78.4606,78.6972,294026.0
2022-12-14 14:30:00,86.48,86.66,85.86,86.01,1035677.0,78.6881,78.8519,78.1239,78.2604,1035677.0
2022-12-14 14:40:00,86.01,86.43,85.85,86.14,1303395.0,78.2604,78.6426,78.1148,78.3787,1303395.0
2022-12-14 14:50:00,86.15,86.24,85.79,86.1,706416.0,78.3878,78.4697,78.0602,78.3423,706416.0
2022-12-14 15:00:00,86.11,86.78,86.05,86.67,1628622.0,78.3514,78.961,78.2968,78.861,1628622.0
2022-12-14 15:10:00,86.68,87.1,86.5,86.61,1193575.0,78.87,79.2522,78.7063,78.8064,1193575.0
2022-12-14 15:20:00,86.62,86.66,86.15,86.15,605249.0,78.8155,78.8519,78.3878,78.3878,605249.0
2022-12-14 15:30:00,86.15,86.24,85.81,85.98,843905.0,78.3878,78.4697,78.0784,78.2331,843905.0
2022-12-14 15:40:00,85.97,86.22,85.87,86.11,684083.0,78.224,78.4515,78.133,78.3514,684083.0
2022-12-14 15:50:00,86.11,86.29,85.88,85.9,1361104.0,78.3514,78.5152,78.1421,78.1603,1361104.0
2022-12-15 09:30:00,85.18,85.53,84.81,85.52,1009602.0,77.5052,77.8237,77.1685,77.8146,1009602.0
2022-12-15 09:40:00,85.53,85.55,85.21,85.34,469009.0,77.8237,77.8419,77.5325,77.6508,469009.0
2022-12-15 09:50:00,85.34,85.51,84.89,84.92,423075.0,77.6508,77.8055,77.2413,77.2686,423075.0
2022-12-15 10:00:00,84.91,85.1,84.8,84.87,400110.0,77.2595,77.4324,77.1594,77.2231,400110.0
2022-12-15 10:10:00,84.87,85.03,84.55,84.98,465583.0,77.2231,77.3687,76.932,77.3232,465583.0
2022-12-15 10:20:00,84.97,85.03,84.66,84.88,222567.0,77.3141,77.3687,77.0321,77.2322,222567.0
2022-12-15 10:30:00,84.88,85.25,84.71,85.17,680510.0,77.2322,77.5689,77.0775,77.4961,680510.0
2022-12-15 10:40:00,85.17,85.41,84.93,84.98,365991.0,77.4961,77.7145,77.2777,77.3232,365991.0
2022-12-15 10:50:00,84.98,85.03,84.79,84.98,315017.0,77.3232,77.3687,77.1503,77.3232,315017.0
2022-12-15 11:00:00,84.99,85.17,84.77,84.86,306848.0,77.3323,77.4961,77.1321,77.214,306848.0
2022-12-15 11:10:00,84.86,84.9,84.51,84.66,427473.0,77.214,77.2504,76.8956,77.0321,427473.0
2022-12-15 11:20:00,84.65,84.68,84.25,84.29,369319.0,77.023,77.0503,76.659,76.6954,369319.0
2022-12-15 11:30:00,84.27,84.33,84.08,84.15,349996.0,76.6772,76.7318,76.5043,76.568,349996.0
2022-12-15 11:40:00,84.15,84.17,83.96,84.07,453073.0,76.568,76.5862,76.3951,76.4952,453073.0
2022-12-15 11:50:00,84.08,84.33,84.05,84.28,390140.0,76.5043,76.7318,76.477,76.6863,390140.0
2022-12-15 12:00:00,84.28,84.56,84.24,84.56,353885.0,76.6863,76.9411,76.6499,76.9411,353885.0
2022-12-15 12:10:00,84.56,84.79,84.46,84.72,227480.0,76.9411,77.1503,76.8501,77.0866,227480.0
2022-12-15 12:20:00,84.72,84.85,84.6,84.78,571474.0,77.0866,77.2049,76.9775,77.1412,571474.0
2022-12-15 12:30:00,84.78,84.89,84.73,84.77,401397.0,77.1412,77.2413,77.0957,77.1321,401397.0
2022-12-15 12:40:00,84.76,84.9,84.63,84.73,433829.0,77.123,77.2504,77.0048,77.0957,433829.0
2022-12-15 12:50:00,84.73,85.07,84.73,85.02,947160.0,77.0957,77.4051,77.0957,77.3596,947160.0
2022-12-15 13:00:00,85.02,85.1,84.85,84.92,242389.0,77.3596,77.4324,77.2049,77.2686,242389.0
2022-12-15 13:10:00,84.92,85.08,84.79,84.8,316681.0,77.2686,77.4142,77.1503,77.1594,316681.0
2022-12-15 13:20:00,84.79,84.98,84.78,84.94,216916.0,77.1503,77.3232,77.1412,77.2868,216916.0
2022-12-15 13:30:00,84.93,85.02,84.89,85.0,194282.0,77.2777,77.3596,77.2413,77.3414,194282.0
2022-12-15 13:40:00,85.0,85.07,84.89,84.9,427519.0,77.3414,77.4051,77.2413,77.2504,427519.0
2022-12-15 13:50:00,84.89,85.06,84.88,85.05,242553.0,77.2413,77.396,77.2322,77.3869,242553.0
2022-12-15 14:00:00,85.04,85.09,84.83,84.86,244636.0,77.3778,77.4233,77.1867,77.214,244636.0
2022-12-15 14:10:00,84.86,85.05,84.86,85.01,215953.0,77.214,77.3869,77.214,77.3505,215953.0
2022-12-15 14:20:00,85.01,85.07,84.91,84.95,247331.0,77.3505,77.4051,77.2595,77.2959,247331.0
2022-12-15 14:30:00,84.96,85.17,84.92,85.16,340802.0,77.305,77.4961,77.2686,77.487,340802.0
2022-12-15 14:40:00,85.16,85.31,85.06,85.11,345352.0,77.487,77.6235,77.396,77.4415,345352.0
2022-12-15 14:50:00,85.11,85.35,85.02,85.33,246797.0,77.4415,77.6599,77.3596,77.6417,246797.0
2022-12-15 15:00:00,85.34,85.47,85.27,85.47,332723.0,77.6508,77.7691,77.5871,77.7691,332723.0
2022-12-15 15:10:00,85.47,85.48,85.22,85.25,595833.0,77.7691,77.7782,77.5416,77.5689,595833.0
2022-12-15 15:20:00,85.25,85.43,85.22,85.41,347821.0,77.5689,77.7327,77.5416,77.7145,347821.0
2022-12-15 15:30:00,85.41,85.61,85.39,85.49,483371.0,77.7145,77.8965,77.6963,77.7873,483371.0
2022-12-15 15:40:00,85.5,85.54,85.34,85.36,749934.0,77.7964,77.8328,77.6508,77.669,749934.0
2022-12-15 15:50:00,85.35,85.47,85.26,85.45,1413831.0,77.6599,77.7691,77.578,77.7509,1413831.0
2022-12-16 09:30:00,83.8,84.46,83.31,83.41,1777653.0,76.2495,76.8501,75.8037,75.8947,1777653.0
2022-12-16 09:40:00,83.41,83.89,83.24,83.74,1019518.0,75.8947,76.3314,75.74,76.1949,1019518.0
2022-12-16 09:50:00,83.76,84.11,83.52,83.95,532077.0,76.2131,76.5316,75.9948,76.386,532077.0
2022-12-16 10:00:00,83.94,84.12,83.72,83.77,866321.0,76.3769,76.5407,76.1767,76.2222,866321.0
2022-12-16 10:10:00,83.76,83.83,83.53,83.72,628745.0,76.2131,76.2768,76.0039,76.1767,628745.0
2022-12-16 10:20:00,83.72,83.77,83.42,83.42,697119.0,76.1767,76.2222,75.9038,75.9038,697119.0
2022-12-16 10:30:00,83.43,83.65,83.27,83.46,674246.0,75.9129,76.1131,75.7673,75.9402,674246.0
2022-12-16 10:40:00,83.46,83.76,83.44,83.55,452243.0,75.9402,76.2131,75.922,76.0221,452243.0
2022-12-16 10:50:00,83.55,83.57,83.21,83.36,734035.0,76.0221,76.0403,75.7127,75.8492,734035.0
2022-12-16 11:00:00,83.39,83.73,83.38,83.64,439415.0,75.8765,76.1858,75.8674,76.104,439415.0
2022-12-16 11:10:00,83.64,83.77,83.41,83.61,506709.0,76.104,76.2222,75.8947,76.0767,506709.0
2022-12-16 11:20:00,83.6,83.76,83.57,83.68,336601.0,76.0676,76.2131,76.0403,76.1404,336601.0
2022-12-16 11:30:00,83.69,83.9,83.66,83.79,368036.0,76.1495,76.3405,76.1222,76.2404,368036.0
2022-12-16 11:40:00,83.78,83.83,83.62,83.64,271837.0,76.2313,76.2768,76.0858,76.104,271837.0
2022-12-16 11:50:00,83.63,83.66,83.46,83.51,317665.0,76.0949,76.1222,75.9402,75.9857,317665.0
2022-12-16 12:00:00,83.51,84.19,83.51,83.83,2177753.0,75.9857,76.6044,75.9857,76.2768,2177753.0
2022-12-16 12:10:00,83.83,83.84,83.57,83.72,462186.0,76.2768,76.2859,76.0403,76.1767,462186.0
2022-12-16 12:20:00,83.72,83.78,83.51,83.59,364682.0,76.1767,76.2313,75.9857,76.0585,364682.0
2022-12-16 12:30:00,83.59,83.77,83.59,83.68,366323.0,76.0585,76.2222,76.0585,76.1404,366323.0
2022-12-16 12:40:00,83.68,83.79,83.58,83.76,351935.0,76.1404,76.2404,76.0494,76.2131,351935.0
2022-12-16 12:50:00,83.76,83.77,83.4,83.42,387782.0,76.2131,76.2222,75.8856,75.9038,387782.0
2022-12-16 13:00:00,83.42,83.58,83.39,83.55,319274.0,75.9038,76.0494,75.8765,76.0221,319274.0
2022-12-16 13:10:00,83.55,83.64,83.45,83.47,253354.0,76.0221,76.104,75.9311,75.9493,253354.0
2022-12-16 13:20:00,83.47,83.6,83.38,83.57,239437.0,75.9493,76.0676,75.8674,76.0403,239437.0
2022-12-16 13:30:00,83.57,83.72,83.53,83.54,418529.0,76.0403,76.1767,76.0039,76.013,418529.0
2022-12-16 13:40:00,83.54,83.58,83.41,83.5,416147.0,76.013,76.0494,75.8947,75.9766,416147.0
2022-12-16 13:50:00,83.49,83.66,83.41,83.66,201795.0,75.9675,76.1222,75.8947,76.1222,201795.0
2022-12-16 14:00:00,83.66,83.76,83.58,83.68,179267.0,76.1222,76.2131,76.0494,76.1404,179267.0
2022-12-16 14:10:00,83.69,83.98,83.68,83.95,157269.0,76.1495,76.4133,76.1404,76.386,157269.0
2022-12-16 14:20:00,83.94,84.02,83.79,83.99,237667.0,76.3769,76.4497,76.2404,76.4224,237667.0
2022-12-16 14:30:00,84.0,84.06,83.88,83.94,211412.0,76.4315,76.4861,76.3223,76.3769,211412.0
2022-12-16 14:40:00,83.93,84.1,83.92,84.09,416674.0,76.3678,76.5225,76.3587,76.5134,416674.0
2022-12-16 14:50:00,84.09,84.37,84.07,84.29,547869.0,76.5134,76.7682,76.4952,76.6954,547869.0
2022-12-16 15:00:00,84.28,84.28,84.08,84.14,427118.0,76.6863,76.6863,76.5043,76.5589,427118.0
2022-12-16 15:10:00,84.13,84.48,84.11,84.37,510918.0,76.5498,76.8683,76.5316,76.7682,510918.0
2022-12-16 15:20:00,84.37,84.58,84.35,84.48,557246.0,76.7682,76.9593,76.75,76.8683,557246.0
2022-12-16 15:30:00,84.48,84.69,84.48,84.65,823253.0,76.8683,77.0594,76.8683,77.023,823253.0
2022-12-16 15:40:00,84.65,84.72,84.5,84.61,1051822.0,77.023,77.0866,76.8865,76.9866,1051822.0
2022-12-16 15:50:00,84.62,84.76,84.31,84.36,2388854.0,76.9957,77.123,76.7136,76.7591,2388854.0
2022-12-19 09:30:00,84.38,84.65,84.06,84.11,1293305.0,77.5678,77.816,77.2736,77.3196,1293305.0
2022-12-19 09:40:00,84.11,84.12,83.63,83.86,576267.0,77.3196,77.3288,76.8783,77.0898,576267.0
2022-12-19 09:50:00,83.86,83.99,83.53,83.83,504114.0,77.0898,77.2093,76.7864,77.0622,504114.0
2022-12-19 10:00:00,83.83,84.18,83.68,84.12,369232.0,77.0622,77.3839,76.9243,77.3288,369232.0
2022-12-19 10:10:00,84.11,84.19,83.99,84.14,288895.0,77.3196,77.3931,77.2093,77.3472,288895.0
2022-12-19 10:20:00,84.15,84.2,83.84,83.93,387294.0,77.3564,77.4023,77.0714,77.1541,387294.0
2022-12-19 10:30:00,83.93,83.93,83.48,83.52,388789.0,77.1541,77.1541,76.7405,76.7772,388789.0
2022-12-19 10:40:00,83.52,83.76,83.49,83.66,783694.0,76.7772,76.9979,76.7496,76.9059,783694.0
2022-12-19 10:50:00,83.66,83.69,83.47,83.59,1140696.0,76.9059,76.9335,76.7313,76.8416,1140696.0
2022-12-19 11:00:00,83.6,83.79,83.6,83.68,463352.0,76.8508,77.0254,76.8508,76.9243,463352.0
2022-12-19 11:10:00,83.69,83.84,83.64,83.82,198627.0,76.9335,77.0714,76.8875,77.053,198627.0
2022-12-19 11:20:00,83.83,84.1,83.78,84.05,310876.0,77.0622,77.3104,77.0162,77.2644,310876.0
2022-12-19 11:30:00,84.06,84.15,83.89,83.91,390737.0,77.2736,77.3564,77.1174,77.1357,390737.0
2022-12-19 11:40:00,83.9,84.12,83.8,84.06,300378.0,77.1265,77.3288,77.0346,77.2736,300378.0
2022-12-19 11:50:00,84.06,84.07,83.95,84.01,284963.0,77.2736,77.2828,77.1725,77.2277,284963.0
2022-12-19 12:00:00,84.0,84.09,83.87,83.94,247896.0,77.2185,77.3012,77.099,77.1633,247896.0
2022-12-19 12:10:00,83.94,84.11,83.9,83.92,255219.0,77.1633,77.3196,77.1265,77.1449,255219.0
2022-12-19 12:20:00,83.92,83.99,83.83,83.92,205487.0,77.1449,77.2093,77.0622,77.1449,205487.0
2022-12-19 12:30:00,83.92,84.1,83.88,83.93,280689.0,77.1449,77.3104,77.1082,77.1541,280689.0
2022-12-19 12:40:00,83.94,83.95,83.61,83.65,200410.0,77.1633,77.1725,76.86,76.8967,200410.0
2022-12-19 12:50:00,83.64,83.78,83.6,83.78,127900.0,76.8875,77.0162,76.8508,77.0162,127900.0
2022-12-19 13:00:00,83.77,83.82,83.66,83.76,185108.0,77.007,77.053,76.9059,76.9979,185108.0
2022-12-19 13:10:00,83.77,83.84,83.68,83.8,260032.0,77.007,77.0714,76.9243,77.0346,260032.0
2022-12-19 13:20:00,83.8,83.88,83.71,83.75,165044.0,77.0346,77.1082,76.9519,76.9887,165044.0
2022-12-19 13:30:00,83.75,83.76,83.66,83.72,119980.0,76.9887,76.9979,76.9059,76.9611,119980.0
2022-12-19 13:40:00,83.73,83.73,83.55,83.7,181771.0,76.9703,76.9703,76.8048,76.9427,181771.0
2022-12-19 13:50:00,83.69,83.72,83.62,83.67,132924.0,76.9335,76.9611,76.8692,76.9151,132924.0
2022-12-19 14:00:00,83.67,83.71,83.46,83.51,261031.0,76.9151,76.9519,76.7221,76.768,261031.0
2022-12-19 14:10:00,83.51,83.53,83.32,83.39,151592.0,76.768,76.7864,76.5934,76.6577,151592.0
2022-12-19 14:20:00,83.4,83.44,83.06,83.07,384952.0,76.6669,76.7037,76.3544,76.3636,384952.0
2022-12-19 14:30:00,83.07,83.14,83.02,83.13,237074.0,76.3636,76.4279,76.3176,76.4187,237074.0
2022-12-19 14:40:00,83.13,83.14,82.98,83.04,317069.0,76.4187,76.4279,76.2808,76.336,317069.0
2022-12-19 14:50:00,83.03,83.03,82.91,83.01,423002.0,76.3268,76.3268,76.2165,76.3084,423002.0
2022-12-19 15:00:00,83.01,83.05,82.88,82.96,219593.0,76.3084,76.3452,76.1889,76.2624,219593.0
2022-12-19 15:10:00,82.96,83.22,82.95,83.22,265296.0,76.2624,76.5014,76.2532,76.5014,265296.0
2022-12-19 15:20:00,83.22,83.32,83.14,83.26,349390.0,76.5014,76.5934,76.4279,76.5382,349390.0
2022-12-19 15:30:00,83.26,83.43,83.25,83.34,427197.0,76.5382,76.6945,76.529,76.6118,427197.0
2022-12-19 15:40:00,83.34,83.56,83.28,83.48,615986.0,76.6118,76.814,76.5566,76.7405,615986.0
2022-12-19 15:50:00,83.48,83.6,83.43,83.52,1214789.0,76.7405,76.8508,76.6945,76.7772,1214789.0
2022-12-20 09:30:00,83.75,83.98,83.42,83.97,761886.0,76.9887,77.2001,76.6853,77.1909,761886.0
2022-12-20 09:40:00,83.97,84.2,83.94,84.01,458921.0,77.1909,77.4023,77.1633,77.2277,458921.0
2022-12-20 09:50:00,84.0,84.38,83.87,84.35,330170.0,77.2185,77.5678,77.099,77.5402,330170.0
2022-12-20 10:00:00,84.35,84.54,84.29,84.48,534073.0,77.5402,77.7149,77.4851,77.6597,534073.0
2022-12-20 10:10:00,84.5,84.87,84.44,84.75,320371.0,77.6781,78.0182,77.623,77.9079,320371.0
2022-12-20 10:20:00,84.75,84.92,84.67,84.77,272830.0,77.9079,78.0642,77.8344,77.9263,272830.0
2022-12-20 10:30:00,84.77,85.13,84.76,84.97,566537.0,77.9263,78.2572,77.9171,78.1102,566537.0
2022-12-20 10:40:00,84.97,84.97,84.74,84.88,282661.0,78.1102,78.1102,77.8987,78.0274,282661.0
2022-12-20 10:50:00,84.86,85.08,84.82,85.03,166393.0,78.009,78.2113,77.9723,78.1653,166393.0
2022-12-20 11:00:00,85.03,85.07,84.7,84.73,246328.0,78.1653,78.2021,77.862,77.8895,246328.0
2022-12-20 11:10:00,84.73,84.92,84.64,84.8,269581.0,77.8895,78.0642,77.8068,77.9539,269581.0
2022-12-20 11:20:00,84.79,84.95,84.51,84.55,234658.0,77.9447,78.0918,77.6873,77.7241,234658.0
2022-12-20 11:30:00,84.53,84.76,84.5,84.6,173656.0,77.7057,77.9171,77.6781,77.77,173656.0
2022-12-20 11:40:00,84.59,84.72,84.53,84.6,333119.0,77.7608,77.8803,77.7057,77.77,333119.0
2022-12-20 11:50:00,84.6,84.69,84.51,84.63,118841.0,77.77,77.8528,77.6873,77.7976,118841.0
2022-12-20 12:00:00,84.64,84.72,84.6,84.64,152717.0,77.8068,77.8803,77.77,77.8068,152717.0
2022-12-20 12:10:00,84.64,84.68,84.43,84.44,136436.0,77.8068,77.8436,77.6138,77.623,136436.0
2022-12-20 12:20:00,84.45,84.54,84.33,84.34,185716.0,77.6321,77.7149,77.5218,77.531,185716.0
2022-12-20 12:30:00,84.34,84.35,84.13,84.18,328902.0,77.531,77.5402,77.338,77.3839,328902.0
2022-12-20 12:40:00,84.19,84.41,84.18,84.4,300928.0,77.3931,77.5954,77.3839,77.5862,300928.0
2022-12-20 12:50:00,84.4,84.6,84.34,84.58,121664.0,77.5862,77.77,77.531,77.7516,121664.0
2022-12-20 13:00:00,84.59,84.74,84.56,84.7,269553.0,77.7608,77.8987,77.7333,77.862,269553.0
2022-12-20 13:10:00,84.7,84.93,84.68,84.92,382455.0,77.862,78.0734,77.8436,78.0642,382455.0
2022-12-20 13:20:00,84.91,85.13,84.89,85.12,246496.0,78.055,78.2572,78.0366,78.2481,246496.0
2022-12-20 13:30:00,85.12,85.23,85.11,85.2,189263.0,78.2481,78.3492,78.2389,78.3216,189263.0
2022-12-20 13:40:00,85.19,85.27,85.06,85.08,220987.0,78.3124,78.3859,78.1929,78.2113,220987.0
2022-12-20 13:50:00,85.09,85.29,85.07,85.08,363463.0,78.2205,78.4043,78.2021,78.2113,363463.0
2022-12-20 14:00:00,85.09,85.12,84.94,84.94,206008.0,78.2205,78.2481,78.0826,78.0826,206008.0
2022-12-20 14:10:00,84.94,85.07,84.82,84.91,206592.0,78.0826,78.2021,77.9723,78.055,206592.0
2022-12-20 14:20:00,84.9,84.91,84.72,84.8,205702.0,78.0458,78.055,77.8803,77.9539,205702.0
2022-12-20 14:30:00,84.8,84.83,84.72,84.78,175235.0,77.9539,77.9815,77.8803,77.9355,175235.0
2022-12-20 14:40:00,84.79,84.91,84.77,84.87,193184.0,77.9447,78.055,77.9263,78.0182,193184.0
2022-12-20 14:50:00,84.88,84.91,84.72,84.73,194376.0,78.0274,78.055,77.8803,77.8895,194376.0
2022-12-20 15:00:00,84.73,84.75,84.59,84.7,354816.0,77.8895,77.9079,77.7608,77.862,354816.0
2022-12-20 15:10:00,84.7,84.75,84.62,84.67,480058.0,77.862,77.9079,77.7884,77.8344,480058.0
2022-12-20 15:20:00,84.68,84.85,84.67,84.83,226828.0,77.8436,77.9999,77.8344,77.9815,226828.0
2022-12-20 15:30:00,84.82,85.04,84.79,85.04,354778.0,77.9723,78.1745,77.9447,78.1745,354778.0
2022-12-20 15:40:00,85.04,85.14,84.99,85.12,433536.0,78.1745,78.2664,78.1285,78.2481,433536.0
2022-12-20 15:50:00,85.11,85.11,84.75,84.78,1089704.0,78.2389,78.2389,77.9079,77.9355,1089704.0
2022-12-21 09:30:00,86.48,86.51,85.73,85.77,1199765.0,79.4983,79.5258,78.8088,78.8456,1199765.0
2022-12-21 09:40:00,85.77,85.77,85.28,85.3,523160.0,78.8456,78.8456,78.3951,78.4135,523160.0
2022-12-21 09:50:00,85.31,85.48,85.21,85.3,403081.0,78.4227,78.579,78.3308,78.4135,403081.0
2022-12-21 10:00:00,85.31,85.63,85.24,85.57,447606.0,78.4227,78.7169,78.3584,78.6617,447606.0
2022-12-21 10:10:00,85.58,85.66,85.48,85.52,443180.0,78.6709,78.7445,78.579,78.6158,443180.0
2022-12-21 10:20:00,85.51,85.81,85.46,85.81,318222.0,78.6066,78.8823,78.5606,78.8823,318222.0
2022-12-21 10:30:00,85.82,86.3,85.82,86.3,581371.0,78.8915,79.3328,78.8915,79.3328,581371.0
2022-12-21 10:40:00,86.3,86.51,86.14,86.24,634681.0,79.3328,79.5258,79.1857,79.2776,634681.0
2022-12-21 10:50:00,86.24,86.33,86.14,86.16,384739.0,79.2776,79.3604,79.1857,79.2041,384739.0
2022-12-21 11:00:00,86.15,86.32,86.01,86.14,242551.0,79.1949,79.3512,79.0662,79.1857,242551.0
2022-12-21 11:10:00,86.14,86.27,86.03,86.05,166237.0,79.1857,79.3052,79.0846,79.103,166237.0
2022-12-21 11:20:00,86.04,86.11,85.92,85.98,200280.0,79.0938,79.1581,78.9835,79.0386,200280.0
2022-12-21 11:30:00,85.98,86.05,85.85,85.89,405073.0,79.0386,79.103,78.9191,78.9559,405073.0
2022-12-21 11:40:00,85.89,86.13,85.81,86.13,220203.0,78.9559,79.1765,78.8823,79.1765,220203.0
2022-12-21 11:50:00,86.13,86.15,85.99,86.09,195822.0,79.1765,79.1949,79.0478,79.1397,195822.0
2022-12-21 12:00:00,86.1,86.17,85.95,86.07,197409.0,79.1489,79.2133,79.011,79.1214,197409.0
2022-12-21 12:10:00,86.08,86.23,86.08,86.12,193313.0,79.1306,79.2684,79.1306,79.1673,193313.0
2022-12-21 12:20:00,86.13,86.15,85.99,86.09,159669.0,79.1765,79.1949,79.0478,79.1397,159669.0
2022-12-21 12:30:00,86.09,86.37,86.09,86.37,218617.0,79.1397,79.3971,79.1397,79.3971,218617.0
2022-12-21 12:40:00,86.36,86.38,86.17,86.25,394891.0,79.3879,79.4063,79.2133,79.2868,394891.0
2022-12-21 12:50:00,86.24,86.32,86.2,86.31,217933.0,79.2776,79.3512,79.2409,79.342,217933.0
2022-12-21 13:00:00,86.32,86.36,86.18,86.33,182393.0,79.3512,79.3879,79.2225,79.3604,182393.0
2022-12-21 13:10:00,86.34,86.43,86.29,86.42,209162.0,79.3696,79.4523,79.3236,79.4431,209162.0
2022-12-21 13:20:00,86.42,86.42,86.19,86.2,183040.0,79.4431,79.4431,79.2317,79.2409,183040.0
2022-12-21 13:30:00,86.2,86.29,86.16,86.2,165878.0,79.2409,79.3236,79.2041,79.2409,165878.0
2022-12-21 13:40:00,86.2,86.4,86.18,86.36,259302.0,79.2409,79.4247,79.2225,79.3879,259302.0
2022-12-21 13:50:00,86.36,86.59,86.35,86.52,254225.0,79.3879,79.5994,79.3788,79.535,254225.0
2022-12-21 14:00:00,86.53,86.75,86.5,86.64,576308.0,79.5442,79.7465,79.5166,79.6453,576308.0
2022-12-21 14:10:00,86.65,86.7,86.56,86.65,345023.0,79.6545,79.7005,79.5718,79.6545,345023.0
2022-12-21 14:20:00,86.66,86.67,86.46,86.48,311753.0,79.6637,79.6729,79.4799,79.4983,311753.0
2022-12-21 14:30:00,86.47,86.55,86.42,86.5,367445.0,79.4891,79.5626,79.4431,79.5166,367445.0
2022-12-21 14:40:00,86.5,86.59,86.45,86.56,217004.0,79.5166,79.5994,79.4707,79.5718,217004.0
2022-12-21 14:50:00,86.56,86.57,86.45,86.53,421326.0,79.5718,79.581,79.4707,79.5442,421326.0
2022-12-21 15:00:00,86.53,86.59,86.39,86.43,174348.0,79.5442,79.5994,79.4155,79.4523,174348.0
2022-12-21 15:10:00,86.43,86.53,86.39,86.42,299097.0,79.4523,79.5442,79.4155,79.4431,299097.0
2022-12-21 15:20:00,86.42,86.49,86.3,86.31,263372.0,79.4431,79.5075,79.3328,79.342,263372.0
2022-12-21 15:30:00,86.3,86.5,86.25,86.48,400830.0,79.3328,79.5166,79.2868,79.4983,400830.0
2022-12-21 15:40:00,86.48,86.52,86.36,86.39,564901.0,79.4983,79.535,79.3879,79.4155,564901.0
2022-12-21 15:50:00,86.39,86.42,86.18,86.37,1440132.0,79.4155,79.4431,79.2225,79.3971,1440132.0
2022-12-22 09:30:00,86.5,86.5,85.58,85.59,1123117.0,79.5166,79.5166,78.6709,78.6801,1123117.0
2022-12-22 09:40:00,85.59,85.78,85.33,85.49,590188.0,78.6801,78.8548,78.4411,78.5882,590188.0
2022-12-22 09:50:00,85.48,85.54,85.35,85.39,305822.0,78.579,78.6341,78.4595,78.4963,305822.0
2022-12-22 10:00:00,85.38,85.4,85.08,85.13,437405.0,78.4871,78.5054,78.2113,78.2572,437405.0
2022-12-22 10:10:00,85.13,85.27,84.97,85.14,427498.0,78.2572,78.3859,78.1102,78.2664,427498.0
2022-12-22 10:20:00,85.14,85.15,84.87,84.88,153105.0,78.2664,78.2756,78.0182,78.0274,153105.0
2022-12-22 10:30:00,84.89,84.89,84.65,84.74,212929.0,78.0366,78.0366,77.816,77.8987,212929.0
2022-12-22 10:40:00,84.73,84.84,84.49,84.54,268642.0,77.8895,77.9907,77.6689,77.7149,268642.0
2022-12-22 10:50:00,84.55,84.67,84.4,84.4,212476.0,77.7241,77.8344,77.5862,77.5862,212476.0
2022-12-22 11:00:00,84.39,84.6,84.34,84.52,192042.0,77.577,77.77,77.531,77.6965,192042.0
2022-12-22 11:10:00,84.53,84.8,84.49,84.78,491650.0,77.7057,77.9539,77.6689,77.9355,491650.0
2022-12-22 11:20:00,84.78,84.98,84.73,84.93,392338.0,77.9355,78.1194,77.8895,78.0734,392338.0
2022-12-22 11:30:00,84.94,84.99,84.68,84.7,147108.0,78.0826,78.1285,77.8436,77.862,147108.0
2022-12-22 11:40:00,84.71,84.79,84.59,84.65,236207.0,77.8712,77.9447,77.7608,77.816,236207.0
2022-12-22 11:50:00,84.65,84.66,84.43,84.57,209528.0,77.816,77.8252,77.6138,77.7425,209528.0
2022-12-22 12:00:00,84.57,84.57,84.28,84.34,205749.0,77.7425,77.7425,77.4759,77.531,205749.0
2022-12-22 12:10:00,84.33,84.4,84.07,84.11,302953.0,77.5218,77.5862,77.2828,77.3196,302953.0
2022-12-22 12:20:00,84.1,84.17,83.9,83.97,293809.0,77.3104,77.3747,77.1265,77.1909,293809.0
2022-12-22 12:30:00,83.95,84.06,83.78,83.85,452245.0,77.1725,77.2736,77.0162,77.0806,452245.0
2022-12-22 12:40:00,83.85,83.9,83.62,83.69,303088.0,77.0806,77.1265,76.8692,76.9335,303088.0
2022-12-22 12:50:00,83.7,83.71,83.44,83.48,262991.0,76.9427,76.9519,76.7037,76.7405,262991.0
2022-12-22 13:00:00,83.48,83.48,83.11,83.19,328826.0,76.7405,76.7405,76.4003,76.4739,328826.0
2022-12-22 13:10:00,83.19,83.43,83.13,83.4,379242.0,76.4739,76.6945,76.4187,76.6669,379242.0
2022-12-22 13:20:00,83.39,83.42,83.17,83.17,226085.0,76.6577,76.6853,76.4555,76.4555,226085.0
2022-12-22 13:30:00,83.17,83.17,82.99,83.16,357039.0,76.4555,76.4555,76.29,76.4463,357039.0
2022-12-22 13:40:00,83.16,83.17,82.84,82.92,334333.0,76.4463,76.4555,76.1521,76.2257,334333.0
2022-12-22 13:50:00,82.9,82.91,82.8,82.86,363592.0,76.2073,76.2165,76.1154,76.1705,363592.0
2022-12-22 14:00:00,82.86,82.97,82.7,82.71,405432.0,76.1705,76.2716,76.0234,76.0326,405432.0
2022-12-22 14:10:00,82.7,82.94,82.68,82.79,499872.0,76.0234,76.2441,76.005,76.1062,499872.0
2022-12-22 14:20:00,82.8,83.24,82.73,83.23,379812.0,76.1154,76.5198,76.051,76.5106,379812.0
2022-12-22 14:30:00,83.24,83.51,83.23,83.5,358537.0,76.5198,76.768,76.5106,76.7588,358537.0
2022-12-22 14:40:00,83.51,83.92,83.45,83.9,375391.0,76.768,77.1449,76.7129,77.1265,375391.0
2022-12-22 14:50:00,83.9,84.15,83.81,84.08,410158.0,77.1265,77.3564,77.0438,77.292,410158.0
2022-12-22 15:00:00,84.08,84.35,83.95,84.3,454255.0,77.292,77.5402,77.1725,77.4943,454255.0
2022-12-22 15:10:00,84.3,84.36,84.11,84.33,433794.0,77.4943,77.5494,77.3196,77.5218,433794.0
2022-12-22 15:20:00,84.34,84.7,84.33,84.69,575645.0,77.531,77.862,77.5218,77.8528,575645.0
2022-12-22 15:30:00,84.7,84.72,84.27,84.3,500133.0,77.862,77.8803,77.4667,77.4943,500133.0
2022-12-22 15:40:00,84.3,84.41,84.14,84.4,810669.0,77.4943,77.5954,77.3472,77.5862,810669.0
2022-12-22 15:50:00,84.4,84.49,84.28,84.39,1405369.0,77.5862,77.6689,77.4759,77.577,1405369.0
2022-12-23 09:30:00,85.49,85.74,85.09,85.1,1025975.0,78.5882,78.818,78.2205,78.2297,1025975.0
2022-12-23 09:40:00,85.09,85.51,85.05,85.48,477690.0,78.2205,78.6066,78.1837,78.579,477690.0
2022-12-23 09:50:00,85.47,85.65,85.38,85.59,428135.0,78.5698,78.7353,78.4871,78.6801,428135.0
2022-12-23 10:00:00,85.59,86.22,85.53,86.1,755369.0,78.6801,79.2592,78.625,79.1489,755369.0
2022-12-23 10:10:00,86.09,86.52,86.0,86.5,606093.0,79.1397,79.535,79.057,79.5166,606093.0
2022-12-23 10:20:00,86.48,86.74,86.41,86.73,457211.0,79.4983,79.7373,79.4339,79.7281,457211.0
2022-12-23 10:30:00,86.74,86.88,86.64,86.72,577928.0,79.7373,79.866,79.6453,79.7189,577928.0
2022-12-23 10:40:00,86.73,86.78,86.4,86.45,321468.0,79.7281,79.774,79.4247,79.4707,321468.0
2022-12-23 10:50:00,86.45,86.53,86.29,86.4,263520.0,79.4707,79.5442,79.3236,79.4247,263520.0
2022-12-23 11:00:00,86.39,86.45,86.28,86.39,239069.0,79.4155,79.4707,79.3144,79.4155,239069.0
2022-12-23 11:10:00,86.41,86.64,86.38,86.54,280038.0,79.4339,79.6453,79.4063,79.5534,280038.0
2022-12-23 11:20:00,86.54,86.74,86.48,86.5,262394.0,79.5534,79.7373,79.4983,79.5166,262394.0
2022-12-23 11:30:00,86.5,86.61,86.39,86.6,302467.0,79.5166,79.6178,79.4155,79.6086,302467.0
2022-12-23 11:40:00,86.61,86.62,86.45,86.51,158677.0,79.6178,79.627,79.4707,79.5258,158677.0
2022-12-23 11:50:00,86.51,86.65,86.47,86.54,283659.0,79.5258,79.6545,79.4891,79.5534,283659.0
2022-12-23 12:00:00,86.54,86.64,86.46,86.51,311514.0,79.5534,79.6453,79.4799,79.5258,311514.0
2022-12-23 12:10:00,86.5,86.67,86.43,86.64,163783.0,79.5166,79.6729,79.4523,79.6453,163783.0
2022-12-23 12:20:00,86.64,86.72,86.61,86.65,184023.0,79.6453,79.7189,79.6178,79.6545,184023.0
2022-12-23 12:30:00,86.66,86.76,86.6,86.73,178842.0,79.6637,79.7557,79.6086,79.7281,178842.0
2022-12-23 12:40:00,86.74,86.79,86.52,86.59,203644.0,79.7373,79.7832,79.535,79.5994,203644.0
2022-12-23 12:50:00,86.59,86.63,86.5,86.58,169903.0,79.5994,79.6361,79.5166,79.5902,169903.0
2022-12-23 13:00:00,86.58,86.63,86.53,86.62,106184.0,79.5902,79.6361,79.5442,79.627,106184.0
2022-12-23 13:10:00,86.61,86.66,86.52,86.66,140908.0,79.6178,79.6637,79.535,79.6637,140908.0
2022-12-23 13:20:00,86.66,86.74,86.59,86.73,112301.0,79.6637,79.7373,79.5994,79.7281,112301.0
2022-12-23 13:30:00,86.73,86.8,86.72,86.76,139297.0,79.7281,79.7924,79.7189,79.7557,139297.0
2022-12-23 13:40:00,86.76,86.81,86.56,86.75,185418.0,79.7557,79.8016,79.5718,79.7465,185418.0
2022-12-23 13:50:00,86.75,86.85,86.69,86.7,118657.0,79.7465,79.8384,79.6913,79.7005,118657.0
2022-12-23 14:00:00,86.69,86.77,86.57,86.57,174557.0,79.6913,79.7648,79.581,79.581,174557.0
2022-12-23 14:10:00,86.58,86.63,86.43,86.51,155857.0,79.5902,79.6361,79.4523,79.5258,155857.0
2022-12-23 14:20:00,86.51,86.58,86.37,86.56,160709.0,79.5258,79.5902,79.3971,79.5718,160709.0
2022-12-23 14:30:00,86.56,86.65,86.53,86.6,192257.0,79.5718,79.6545,79.5442,79.6086,192257.0
2022-12-23 14:40:00,86.61,86.63,86.55,86.61,124969.0,79.6178,79.6361,79.5626,79.6178,124969.0
2022-12-23 14:50:00,86.61,86.76,86.59,86.73,159903.0,79.6178,79.7557,79.5994,79.7281,159903.0
2022-12-23 15:00:00,86.73,86.82,86.67,86.78,262055.0,79.7281,79.8108,79.6729,79.774,262055.0
2022-12-23 15:10:00,86.78,86.9,86.75,86.81,585339.0,79.774,79.8844,79.7465,79.8016,585339.0
2022-12-23 15:20:00,86.81,86.84,86.74,86.83,143001.0,79.8016,79.8292,79.7373,79.82,143001.0
2022-12-23 15:30:00,86.82,86.93,86.77,86.8,393656.0,79.8108,79.9119,79.7648,79.7924,393656.0
2022-12-23 15:40:00,86.8,87.06,86.79,87.01,870718.0,79.7924,80.0314,79.7832,79.9855,870718.0
2022-12-23 15:50:00,87.01,87.08,86.86,87.08,1194023.0,79.9855,80.0498,79.8476,80.0498,1194023.0
2022-12-27 09:30:00,87.44,87.77,87.12,87.36,780756.0,80.3808,80.6841,80.0866,80.3072,780756.0
2022-12-27 09:40:00,87.35,87.86,87.29,87.37,784575.0,80.298,80.7668,80.2429,80.3164,784575.0
2022-12-27 09:50:00,87.36,87.67,87.27,87.57,389189.0,80.3072,80.5922,80.2245,80.5003,389189.0
2022-12-27 10:00:00,87.58,87.66,87.38,87.48,296083.0,80.5095,80.583,80.3256,80.4175,296083.0
2022-12-27 10:10:00,87.48,87.86,87.44,87.78,410113.0,80.4175,80.7668,80.3808,80.6933,410113.0
2022-12-27 10:20:00,87.79,88.05,87.77,88.01,567959.0,80.7025,80.9415,80.6841,80.9047,567959.0
2022-12-27 10:30:00,88.01,88.15,87.83,87.91,686444.0,80.9047,81.0334,80.7393,80.8128,686444.0
2022-12-27 10:40:00,87.9,87.94,87.75,87.88,261860.0,80.8036,80.8404,80.6657,80.7852,261860.0
2022-12-27 10:50:00,87.88,87.88,87.48,87.48,477860.0,80.7852,80.7852,80.4175,80.4175,477860.0
2022-12-27 11:00:00,87.48,87.82,87.45,87.78,380670.0,80.4175,80.7301,80.3899,80.6933,380670.0
2022-12-27 11:10:00,87.78,87.9,87.67,87.76,304713.0,80.6933,80.8036,80.5922,80.6749,304713.0
2022-12-27 11:20:00,87.76,87.82,87.65,87.76,314636.0,80.6749,80.7301,80.5738,80.6749,314636.0
2022-12-27 11:30:00,87.76,87.91,87.7,87.9,219707.0,80.6749,80.8128,80.6198,80.8036,219707.0
2022-12-27 11:40:00,87.9,88.01,87.82,87.84,270741.0,80.8036,80.9047,80.7301,80.7485,270741.0
2022-12-27 11:50:00,87.85,88.02,87.83,87.98,167483.0,80.7577,80.9139,80.7393,80.8772,167483.0
2022-12-27 12:00:00,87.99,88.03,87.75,87.77,215894.0,80.8864,80.9231,80.6657,80.6841,215894.0
2022-12-27 12:10:00,87.77,87.93,87.77,87.91,227935.0,80.6841,80.8312,80.6841,80.8128,227935.0
2022-12-27 12:20:00,87.91,87.98,87.81,87.95,205532.0,80.8128,80.8772,80.7209,80.8496,205532.0
2022-12-27 12:30:00,87.94,87.96,87.83,87.9,131818.0,80.8404,80.8588,80.7393,80.8036,131818.0
2022-12-27 12:40:00,87.91,87.91,87.66,87.82,215909.0,80.8128,80.8128,80.583,80.7301,215909.0
2022-12-27 12:50:00,87.82,87.94,87.75,87.91,118546.0,80.7301,80.8404,80.6657,80.8128,118546.0
2022-12-27 13:00:00,87.91,87.98,87.85,87.94,227017.0,80.8128,80.8772,80.7577,80.8404,227017.0
2022-12-27 13:10:00,87.94,88.16,87.92,88.15,195248.0,80.8404,81.0426,80.822,81.0334,195248.0
2022-12-27 13:20:00,88.14,88.2,88.04,88.15,153602.0,81.0242,81.0794,80.9323,81.0334,153602.0
2022-12-27 13:30:00,88.16,88.22,88.07,88.19,234627.0,81.0426,81.0978,80.9599,81.0702,234627.0
2022-12-27 13:40:00,88.19,88.36,88.19,88.35,211723.0,81.0702,81.2265,81.0702,81.2173,211723.0
2022-12-27 13:50:00,88.34,88.36,88.04,88.09,242314.0,81.2081,81.2265,80.9323,80.9783,242314.0
2022-12-27 14:00:00,88.09,88.14,87.87,87.92,263362.0,80.9783,81.0242,80.776,80.822,263362.0
2022-12-27 14:10:00,87.92,87.92,87.71,87.71,192571.0,80.822,80.822,80.629,80.629,192571.0
2022-12-27 14:20:00,87.72,87.73,87.58,87.63,255484.0,80.6381,80.6473,80.5095,80.5554,255484.0
2022-12-27 14:30:00,87.63,87.69,87.52,87.65,211328.0,80.5554,80.6106,80.4543,80.5738,211328.0
2022-12-27 14:40:00,87.64,87.87,87.56,87.86,244472.0,80.5646,80.776,80.4911,80.7668,244472.0
2022-12-27 14:50:00,87.86,87.98,87.86,87.94,189047.0,80.7668,80.8772,80.7668,80.8404,189047.0
2022-12-27 15:00:00,87.95,87.99,87.89,87.97,230830.0,80.8496,80.8864,80.7944,80.868,230830.0
2022-12-27 15:10:00,87.97,88.12,87.94,88.06,243661.0,80.868,81.0059,80.8404,80.9507,243661.0
2022-12-27 15:20:00,88.07,88.18,87.99,88.16,256943.0,80.9599,81.061,80.8864,81.0426,256943.0
2022-12-27 15:30:00,88.16,88.16,87.92,88.11,444223.0,81.0426,81.0426,80.822,80.9967,444223.0
2022-12-27 15:40:00,88.11,88.2,88.01,88.05,490803.0,80.9967,81.0794,80.9047,80.9415,490803.0
2022-12-27 15:50:00,88.05,88.17,87.97,88.05,1119569.0,80.9415,81.0518,80.868,80.9415,1119569.0
2022-12-28 09:30:00,87.87,87.87,87.39,87.57,793122.0,80.776,80.776,80.3348,80.5003,793122.0
2022-12-28 09:40:00,87.57,87.77,87.54,87.73,593409.0,80.5003,80.6841,80.4727,80.6473,593409.0
2022-12-28 09:50:00,87.73,87.73,86.86,86.9,483106.0,80.6473,80.6473,79.8476,79.8844,483106.0
2022-12-28 10:00:00,86.9,87.11,86.41,86.58,774170.0,79.8844,80.0774,79.4339,79.5902,774170.0
2022-12-28 10:10:00,86.59,86.63,86.06,86.19,621965.0,79.5994,79.6361,79.1122,79.2317,621965.0
2022-12-28 10:20:00,86.18,86.29,85.93,86.1,644824.0,79.2225,79.3236,78.9927,79.1489,644824.0
2022-12-28 10:30:00,86.11,86.35,85.93,86.35,373957.0,79.1581,79.3788,78.9927,79.3788,373957.0
2022-12-28 10:40:00,86.34,86.46,86.17,86.35,309143.0,79.3696,79.4799,79.2133,79.3788,309143.0
2022-12-28 10:50:00,86.36,86.41,86.2,86.33,274284.0,79.3879,79.4339,79.2409,79.3604,274284.0
2022-12-28 11:00:00,86.33,86.49,86.01,86.09,310048.0,79.3604,79.5075,79.0662,79.1397,310048.0
2022-12-28 11:10:00,86.09,86.31,85.98,86.27,378881.0,79.1397,79.342,79.0386,79.3052,378881.0
2022-12-28 11:20:00,86.27,86.54,86.25,86.43,253199.0,79.3052,79.5534,79.2868,79.4523,253199.0
2022-12-28 11:30:00,86.42,86.52,86.39,86.42,200007.0,79.4431,79.535,79.4155,79.4431,200007.0
2022-12-28 11:40:00,86.42,86.44,86.21,86.24,233258.0,79.4431,79.4615,79.2501,79.2776,233258.0
2022-12-28 11:50:00,86.24,86.24,85.99,86.02,257289.0,79.2776,79.2776,79.0478,79.0754,257289.0
2022-12-28 12:00:00,86.03,86.04,85.76,86.0,224582.0,79.0846,79.0938,78.8364,79.057,224582.0
2022-12-28 12:10:00,86.02,86.09,85.96,85.99,174518.0,79.0754,79.1397,79.0202,79.0478,174518.0
2022-12-28 12:20:00,85.99,86.18,85.9,86.15,192238.0,79.0478,79.2225,78.9651,79.1949,192238.0
2022-12-28 12:30:00,86.16,86.42,86.14,86.4,293036.0,79.2041,79.4431,79.1857,79.4247,293036.0
2022-12-28 12:40:00,86.4,86.45,86.25,86.44,284795.0,79.4247,79.4707,79.2868,79.4615,284795.0
2022-12-28 12:50:00,86.44,86.62,86.37,86.58,392790.0,79.4615,79.627,79.3971,79.5902,392790.0
2022-12-28 13:00:00,86.57,86.77,86.55,86.6,234825.0,79.581,79.7648,79.5626,79.6086,234825.0
2022-12-28 13:10:00,86.61,86.72,86.52,86.55,254889.0,79.6178,79.7189,79.535,79.5626,254889.0
2022-12-28 13:20:00,86.55,86.55,86.38,86.51,164062.0,79.5626,79.5626,79.4063,79.5258,164062.0
2022-12-28 13:30:00,86.5,86.52,86.36,86.37,157556.0,79.5166,79.535,79.3879,79.3971,157556.0
2022-12-28 13:40:00,86.38,86.5,86.28,86.46,161793.0,79.4063,79.5166,79.3144,79.4799,161793.0
2022-12-28 13:50:00,86.46,86.56,86.4,86.51,142763.0,79.4799,79.5718,79.4247,79.5258,142763.0
2022-12-28 14:00:00,86.53,86.54,86.26,86.33,199014.0,79.5442,79.5534,79.296,79.3604,199014.0
2022-12-28 14:10:00,86.33,86.34,86.13,86.28,249093.0,79.3604,79.3696,79.1765,79.3144,249093.0
2022-12-28 14:20:00,86.29,86.39,86.17,86.33,235181.0,79.3236,79.4155,79.2133,79.3604,235181.0
2022-12-28 14:30:00,86.33,86.69,86.31,86.67,199340.0,79.3604,79.6913,79.342,79.6729,199340.0
2022-12-28 14:40:00,86.67,86.81,86.62,86.65,326590.0,79.6729,79.8016,79.627,79.6545,326590.0
2022-12-28 14:50:00,86.65,86.65,86.49,86.5,164840.0,79.6545,79.6545,79.5075,79.5166,164840.0
2022-12-28 15:00:00,86.49,86.53,86.24,86.28,223891.0,79.5075,79.5442,79.2776,79.3144,223891.0
2022-12-28 15:10:00,86.28,86.3,86.06,86.06,263162.0,79.3144,79.3328,79.1122,79.1122,263162.0
2022-12-28 15:20:00,86.06,86.07,85.82,85.84,466316.0,79.1122,79.1214,78.8915,78.9099,466316.0
2022-12-28 15:30:00,85.84,86.02,85.75,85.97,403666.0,78.9099,79.0754,78.8272,79.0294,403666.0
2022-12-28 15:40:00,85.97,86.08,85.8,86.0,753123.0,79.0294,79.1306,78.8732,79.057,753123.0
2022-12-28 15:50:00,86.01,86.14,85.93,86.04,1315176.0,79.0662,79.1857,78.9927,79.0938,1315176.0
2022-12-29 09:30:00,85.66,86.72,85.62,86.55,1458774.0,78.7445,79.7189,78.7077,79.5626,1458774.0
2022-12-29 09:40:00,86.56,86.61,86.26,86.41,456299.0,79.5718,79.6178,79.296,79.4339,456299.0
2022-12-29 09:50:00,86.41,86.57,86.19,86.53,376421.0,79.4339,79.581,79.2317,79.5442,376421.0
2022-12-29 10:00:00,86.53,86.68,86.43,86.53,322617.0,79.5442,79.6821,79.4523,79.5442,322617.0
2022-12-29 10:10:00,86.52,86.78,86.51,86.7,283526.0,79.535,79.774,79.5258,79.7005,283526.0
2022-12-29 10:20:00,86.69,86.79,86.52,86.57,331054.0,79.6913,79.7832,79.535,79.581,331054.0
2022-12-29 10:30:00,86.57,86.73,86.56,86.65,313413.0,79.581,79.7281,79.5718,79.6545,313413.0
2022-12-29 10:40:00,86.65,86.69,86.44,86.49,251307.0,79.6545,79.6913,79.4615,79.5075,251307.0
2022-12-29 10:50:00,86.5,86.65,86.48,86.52,137788.0,79.5166,79.6545,79.4983,79.535,137788.0
2022-12-29 11:00:00,86.52,86.59,86.18,86.48,596192.0,79.535,79.5994,79.2225,79.4983,596192.0
2022-12-29 11:10:00,86.49,86.69,86.44,86.63,234955.0,79.5075,79.6913,79.4615,79.6361,234955.0
2022-12-29 11:20:00,86.62,86.75,86.54,86.68,292047.0,79.627,79.7465,79.5534,79.6821,292047.0
2022-12-29 11:30:00,86.68,86.86,86.68,86.73,233776.0,79.6821,79.8476,79.6821,79.7281,233776.0
2022-12-29 11:40:00,86.73,86.98,86.65,86.97,200058.0,79.7281,79.9579,79.6545,79.9487,200058.0
2022-12-29 11:50:00,86.97,86.99,86.75,86.76,157550.0,79.9487,79.9671,79.7465,79.7557,157550.0
2022-12-29 12:00:00,86.76,86.85,86.72,86.79,202645.0,79.7557,79.8384,79.7189,79.7832,202645.0
2022-12-29 12:10:00,86.78,86.84,86.65,86.72,141421.0,79.774,79.8292,79.6545,79.7189,141421.0
2022-12-29 12:20:00,86.72,86.78,86.64,86.64,97170.0,79.7189,79.774,79.6453,79.6453,97170.0
2022-12-29 12:30:00,86.64,86.68,86.45,86.47,184331.0,79.6453,79.6821,79.4707,79.4891,184331.0
2022-12-29 12:40:00,86.48,86.76,86.45,86.72,126823.0,79.4983,79.7557,79.4707,79.7189,126823.0
2022-12-29 12:50:00,86.73,86.91,86.73,86.89,135923.0,79.7281,79.8935,79.7281,79.8752,135923.0
2022-12-29 13:00:00,86.89,86.99,86.83,86.88,182802.0,79.8752,79.9671,79.82,79.866,182802.0
2022-12-29 13:10:00,86.88,86.95,86.78,86.81,153808.0,79.866,79.9303,79.774,79.8016,153808.0
2022-12-29 13:20:00,86.81,86.92,86.8,86.89,93850.0,79.8016,79.9027,79.7924,79.8752,93850.0
2022-12-29 13:30:00,86.89,86.92,86.8,86.91,91059.0,79.8752,79.9027,79.7924,79.8935,91059.0
2022-12-29 13:40:00,86.92,86.96,86.79,86.81,122175.0,79.9027,79.9395,79.7832,79.8016,122175.0
2022-12-29 13:50:00,86.8,86.92,86.72,86.91,141682.0,79.7924,79.9027,79.7189,79.8935,141682.0
2022-12-29 14:00:00,86.91,87.06,86.91,87.03,150542.0,79.8935,80.0314,79.8935,80.0039,150542.0
2022-12-29 14:10:00,87.03,87.29,87.03,87.28,257790.0,80.0039,80.2429,80.0039,80.2337,257790.0
2022-12-29 14:20:00,87.27,87.31,87.16,87.17,500922.0,80.2245,80.2612,80.1234,80.1326,500922.0
2022-12-29 14:30:00,87.18,87.19,87.1,87.16,172669.0,80.1417,80.1509,80.0682,80.1234,172669.0
2022-12-29 14:40:00,87.17,87.22,87.06,87.1,143149.0,80.1326,80.1785,80.0314,80.0682,143149.0
2022-12-29 14:50:00,87.11,87.21,87.08,87.17,146144.0,80.0774,80.1693,80.0498,80.1326,146144.0
2022-12-29 15:00:00,87.17,87.3,87.15,87.23,333764.0,80.1326,80.2521,80.1142,80.1877,333764.0
2022-12-29 15:10:00,87.23,87.24,87.07,87.09,233733.0,80.1877,80.1969,80.0406,80.059,233733.0
2022-12-29 15:20:00,87.08,87.11,86.91,87.09,257758.0,80.0498,80.0774,79.8935,80.059,257758.0
2022-12-29 15:30:00,87.09,87.15,86.91,86.98,314384.0,80.059,80.1142,79.8935,79.9579,314384.0
2022-12-29 15:40:00,86.97,87.02,86.77,86.9,425499.0,79.9487,79.9947,79.7648,79.8844,425499.0
2022-12-29 15:50:00,86.9,87.02,86.86,86.91,1052110.0,79.8844,79.9947,79.8476,79.8935,1052110.0
2022-12-30 09:30:00,86.46,87.28,86.45,87.23,745361.0,79.4799,80.2337,79.4707,80.1877,745361.0
2022-12-30 09:40:00,87.2,87.21,86.53,86.56,453120.0,80.1601,80.1693,79.5442,79.5718,453120.0
2022-12-30 09:50:00,86.55,86.93,86.51,86.86,484181.0,79.5626,79.9119,79.5258,79.8476,484181.0
2022-12-30 10:00:00,86.85,86.94,86.7,86.93,285787.0,79.8384,79.9211,79.7005,79.9119,285787.0
2022-12-30 10:10:00,86.94,87.1,86.89,87.07,195897.0,79.9211,80.0682,79.8752,80.0406,195897.0
2022-12-30 10:20:00,87.08,87.22,87.06,87.16,184688.0,80.0498,80.1785,80.0314,80.1234,184688.0
2022-12-30 10:30:00,87.17,87.34,87.1,87.13,295079.0,80.1326,80.2888,80.0682,80.0958,295079.0
2022-12-30 10:40:00,87.13,87.17,86.93,87.03,178416.0,80.0958,80.1326,79.9119,80.0039,178416.0
2022-12-30 10:50:00,87.03,87.06,86.87,87.02,170717.0,80.0039,80.0314,79.8568,79.9947,170717.0
2022-12-30 11:00:00,87.01,87.07,86.87,86.96,93821.0,79.9855,80.0406,79.8568,79.9395,93821.0
2022-12-30 11:10:00,86.96,87.1,86.89,86.98,180819.0,79.9395,80.0682,79.8752,79.9579,180819.0
2022-12-30 11:20:00,86.98,87.0,86.88,86.95,129839.0,79.9579,79.9763,79.866,79.9303,129839.0
2022-12-30 11:30:00,86.95,87.06,86.8,86.82,148915.0,79.9303,80.0314,79.7924,79.8108,148915.0
2022-12-30 11:40:00,86.83,86.97,86.77,86.92,156863.0,79.82,79.9487,79.7648,79.9027,156863.0
2022-12-30 11:50:00,86.92,87.12,86.9,87.11,175059.0,79.9027,80.0866,79.8844,80.0774,175059.0
2022-12-30 12:00:00,87.12,87.19,87.05,87.16,99700.0,80.0866,80.1509,80.0222,80.1234,99700.0
2022-12-30 12:10:00,87.16,87.24,87.08,87.21,166949.0,80.1234,80.1969,80.0498,80.1693,166949.0
2022-12-30 12:20:00,87.2,87.28,87.16,87.25,121169.0,80.1601,80.2337,80.1234,80.2061,121169.0
2022-12-30 12:30:00,87.25,87.39,87.23,87.34,157181.0,80.2061,80.3348,80.1877,80.2888,157181.0
2022-12-30 12:40:00,87.33,87.33,87.22,87.25,186989.0,80.2796,80.2796,80.1785,80.2061,186989.0
2022-12-30 12:50:00,87.26,87.31,87.21,87.3,108214.0,80.2153,80.2612,80.1693,80.2521,108214.0
2022-12-30 13:00:00,87.31,87.33,87.17,87.17,108503.0,80.2612,80.2796,80.1326,80.1326,108503.0
2022-12-30 13:10:00,87.17,87.18,87.06,87.07,115338.0,80.1326,80.1417,80.0314,80.0406,115338.0
2022-12-30 13:20:00,87.06,87.08,86.7,86.95,217610.0,80.0314,80.0498,79.7005,79.9303,217610.0
2022-12-30 13:30:00,86.95,87.11,86.92,86.98,262070.0,79.9303,80.0774,79.9027,79.9579,262070.0
2022-12-30 13:40:00,86.98,87.03,86.88,86.99,109704.0,79.9579,80.0039,79.866,79.9671,109704.0
2022-12-30 13:50:00,86.99,87.11,86.97,86.97,158297.0,79.9671,80.0774,79.9487,79.9487,158297.0
2022-12-30 14:00:00,86.98,87.02,86.87,86.88,96126.0,79.9579,79.9947,79.8568,79.866,96126.0
2022-12-30 14:10:00,86.87,86.97,86.87,86.95,177300.0,79.8568,79.9487,79.8568,79.9303,177300.0
2022-12-30 14:20:00,86.95,87.08,86.86,87.03,307780.0,79.9303,80.0498,79.8476,80.0039,307780.0
2022-12-30 14:30:00,87.03,87.09,86.94,86.94,183110.0,80.0039,80.059,79.9211,79.9211,183110.0
2022-12-30 14:40:00,86.94,87.04,86.93,87.01,129936.0,79.9211,80.013,79.9119,79.9855,129936.0
2022-12-30 14:50:00,87.02,87.17,87.02,87.17,135077.0,79.9947,80.1326,79.9947,80.1326,135077.0
2022-12-30 15:00:00,87.16,87.27,87.15,87.25,251455.0,80.1234,80.2245,80.1142,80.2061,251455.0
2022-12-30 15:10:00,87.25,87.43,87.22,87.32,304133.0,80.2061,80.3716,80.1785,80.2704,304133.0
2022-12-30 15:20:00,87.33,87.4,87.15,87.2,212884.0,80.2796,80.344,80.1142,80.1601,212884.0
2022-12-30 15:30:00,87.21,87.45,87.18,87.38,308755.0,80.1693,80.3899,80.1417,80.3256,308755.0
2022-12-30 15:40:00,87.38,87.59,87.34,87.56,383107.0,80.3256,80.5186,80.2888,80.4911,383107.0
2022-12-30 15:50:00,87.56,87.64,87.42,87.51,931195.0,80.4911,80.5646,80.3624,80.4451,931195.0
2023-01-03 09:30:00,86.92,87.05,86.29,86.85,1540281.0,79.9027,80.0222,79.3236,79.8384,1540281.0
2023-01-03 09:40:00,86.86,87.36,86.77,86.81,1260452.0,79.8476,80.3072,79.7648,79.8016,1260452.0
2023-01-03 09:50:00,86.82,87.03,86.5,86.53,1024221.0,79.8108,80.0039,79.5166,79.5442,1024221.0
2023-01-03 10:00:00,86.53,87.1,86.52,86.83,656149.0,79.5442,80.0682,79.535,79.82,656149.0
2023-01-03 10:10:00,86.82,86.83,86.11,86.12,779453.0,79.8108,79.82,79.1581,79.1673,779453.0
2023-01-03 10:20:00,86.12,86.22,85.8,86.01,661942.0,79.1673,79.2592,78.8732,79.0662,661942.0
2023-01-03 10:30:00,86.01,86.14,85.88,86.0,497193.0,79.0662,79.1857,78.9467,79.057,497193.0
2023-01-03 10:40:00,86.0,86.19,85.93,86.18,262199.0,79.057,79.2317,78.9927,79.2225,262199.0
2023-01-03 10:50:00,86.18,86.5,86.11,86.48,314909.0,79.2225,79.5166,79.1581,79.4983,314909.0
2023-01-03 11:00:00,86.48,86.6,86.25,86.25,425621.0,79.4983,79.6086,79.2868,79.2868,425621.0
2023-01-03 11:10:00,86.26,86.28,85.86,85.93,562023.0,79.296,79.3144,78.9283,78.9927,562023.0
2023-01-03 11:20:00,85.92,85.93,85.51,85.58,539938.0,78.9835,78.9927,78.6066,78.6709,539938.0
2023-01-03 11:30:00,85.58,85.58,85.23,85.24,674865.0,78.6709,78.6709,78.3492,78.3584,674865.0
2023-01-03 11:40:00,85.24,85.24,84.83,85.04,599049.0,78.3584,78.3584,77.9815,78.1745,599049.0
2023-01-03 11:50:00,85.03,85.08,84.88,85.0,307139.0,78.1653,78.2113,78.0274,78.1377,307139.0
2023-01-03 12:00:00,84.99,85.29,84.98,85.21,454628.0,78.1285,78.4043,78.1194,78.3308,454628.0
2023-01-03 12:10:00,85.21,85.31,85.1,85.12,341657.0,78.3308,78.4227,78.2297,78.2481,341657.0
2023-01-03 12:20:00,85.12,85.23,85.02,85.13,270944.0,78.2481,78.3492,78.1561,78.2572,270944.0
2023-01-03 12:30:00,85.13,85.26,85.07,85.19,266211.0,78.2572,78.3768,78.2021,78.3124,266211.0
2023-01-03 12:40:00,85.19,85.19,84.56,84.63,355761.0,78.3124,78.3124,77.7333,77.7976,355761.0
2023-01-03 12:50:00,84.62,84.84,84.59,84.76,228274.0,77.7884,77.9907,77.7608,77.9171,228274.0
2023-01-03 13:00:00,84.77,84.9,84.71,84.89,170848.0,77.9263,78.0458,77.8712,78.0366,170848.0
2023-01-03 13:10:00,84.89,84.94,84.6,84.62,197341.0,78.0366,78.0826,77.77,77.7884,197341.0
2023-01-03 13:20:00,84.62,84.67,84.46,84.49,392588.0,77.7884,77.8344,77.6413,77.6689,392588.0
2023-01-03 13:30:00,84.49,84.57,84.23,84.39,284036.0,77.6689,77.7425,77.4299,77.577,284036.0
2023-01-03 13:40:00,84.39,84.53,84.12,84.27,471505.0,77.577,77.7057,77.3288,77.4667,471505.0
2023-01-03 13:50:00,84.28,84.34,84.12,84.29,373348.0,77.4759,77.531,77.3288,77.4851,373348.0
2023-01-03 14:00:00,84.29,84.3,83.82,83.84,658973.0,77.4851,77.4943,77.053,77.0714,658973.0
2023-01-03 14:10:00,83.84,83.99,83.6,83.92,752992.0,77.0714,77.2093,76.8508,77.1449,752992.0
2023-01-03 14:20:00,83.92,83.95,83.65,83.67,329913.0,77.1449,77.1725,76.8967,76.9151,329913.0
2023-01-03 14:30:00,83.67,83.7,83.35,83.39,662987.0,76.9151,76.9427,76.621,76.6577,662987.0
2023-01-03 14:40:00,83.4,84.02,83.38,83.98,727964.0,76.6669,77.2369,76.6485,77.2001,727964.0
2023-01-03 14:50:00,83.99,83.99,83.76,83.81,509372.0,77.2093,77.2093,76.9979,77.0438,509372.0
2023-01-03 15:00:00,83.81,83.98,83.78,83.95,496136.0,77.0438,77.2001,77.0162,77.1725,496136.0
2023-01-03 15:10:00,83.95,84.27,83.94,84.19,652291.0,77.1725,77.4667,77.1633,77.3931,652291.0
2023-01-03 15:20:00,84.19,84.23,83.87,84.08,507962.0,77.3931,77.4299,77.099,77.292,507962.0
2023-01-03 15:30:00,84.08,84.25,84.06,84.13,677979.0,77.292,77.4483,77.2736,77.338,677979.0
2023-01-03 15:40:00,84.14,84.36,84.11,84.34,981889.0,77.3472,77.5494,77.3196,77.531,981889.0
2023-01-03 15:50:00,84.33,84.45,84.23,84.31,1612106.0,77.5218,77.6321,77.4299,77.5034,1612106.0
2023-01-04 09:30:00,83.15,84.14,82.83,83.92,1763828.0,76.4371,77.3472,76.1429,77.1449,1763828.0
2023-01-04 09:40:00,83.93,84.12,83.22,83.43,986252.0,77.1541,77.3288,76.5014,76.6945,986252.0
2023-01-04 09:50:00,83.44,84.08,83.37,84.07,765395.0,76.7037,77.292,76.6393,77.2828,765395.0
2023-01-04 10:00:00,84.06,84.78,83.5,83.54,1245739.0,77.2736,77.9355,76.7588,76.7956,1245739.0
2023-01-04 10:10:00,83.54,83.77,83.25,83.61,739453.0,76.7956,77.007,76.529,76.86,739453.0
2023-01-04 10:20:00,83.63,84.1,83.58,84.1,724916.0,76.8783,77.3104,76.8324,77.3104,724916.0
2023-01-04 10:30:00,84.11,84.24,83.87,83.9,545301.0,77.3196,77.4391,77.099,77.1265,545301.0
2023-01-04 10:40:00,83.91,84.25,83.82,84.09,549435.0,77.1357,77.4483,77.053,77.3012,549435.0
2023-01-04 10:50:00,84.09,84.17,83.92,84.12,441886.0,77.3012,77.3747,77.1449,77.3288,441886.0
2023-01-04 11:00:00,84.14,84.35,83.99,84.33,429185.0,77.3472,77.5402,77.2093,77.5218,429185.0
2023-01-04 11:10:00,84.33,84.64,84.33,84.39,471863.0,77.5218,77.8068,77.5218,77.577,471863.0
2023-01-04 11:20:00,84.39,84.43,84.2,84.39,280750.0,77.577,77.6138,77.4023,77.577,280750.0
2023-01-04 11:30:00,84.4,84.6,84.39,84.44,285254.0,77.5862,77.77,77.577,77.623,285254.0
2023-01-04 11:40:00,84.44,84.58,84.26,84.54,239335.0,77.623,77.7516,77.4575,77.7149,239335.0
2023-01-04 11:50:00,84.53,84.79,84.51,84.77,151867.0,77.7057,77.9447,77.6873,77.9263,151867.0
2023-01-04 12:00:00,84.77,84.89,84.71,84.72,302835.0,77.9263,78.0366,77.8712,77.8803,302835.0
2023-01-04 12:10:00,84.71,84.82,84.61,84.68,425032.0,77.8712,77.9723,77.7792,77.8436,425032.0
2023-01-04 12:20:00,84.67,84.77,84.53,84.57,295940.0,77.8344,77.9263,77.7057,77.7425,295940.0
2023-01-04 12:30:00,84.58,84.71,84.44,84.6,176280.0,77.7516,77.8712,77.623,77.77,176280.0
2023-01-04 12:40:00,84.61,84.81,84.57,84.72,159999.0,77.7792,77.9631,77.7425,77.8803,159999.0
2023-01-04 12:50:00,84.72,84.75,84.5,84.55,169515.0,77.8803,77.9079,77.6781,77.7241,169515.0
2023-01-04 13:00:00,84.55,84.62,84.45,84.48,397711.0,77.7241,77.7884,77.6321,77.6597,397711.0
2023-01-04 13:10:00,84.47,84.61,84.37,84.55,416705.0,77.6505,77.7792,77.5586,77.7241,416705.0
2023-01-04 13:20:00,84.55,84.64,84.5,84.53,157741.0,77.7241,77.8068,77.6781,77.7057,157741.0
2023-01-04 13:30:00,84.52,84.58,84.48,84.49,456871.0,77.6965,77.7516,77.6597,77.6689,456871.0
2023-01-04 13:40:00,84.5,84.51,84.33,84.48,448277.0,77.6781,77.6873,77.5218,77.6597,448277.0
2023-01-04 13:50:00,84.49,84.59,84.35,84.46,180059.0,77.6689,77.7608,77.5402,77.6413,180059.0
2023-01-04 14:00:00,84.47,84.74,84.22,84.4,529796.0,77.6505,77.8987,77.4207,77.5862,529796.0
2023-01-04 14:10:00,84.41,84.66,84.3,84.63,227932.0,77.5954,77.8252,77.4943,77.7976,227932.0
2023-01-04 14:20:00,84.63,84.64,83.76,83.8,774723.0,77.7976,77.8068,76.9979,77.0346,774723.0
2023-01-04 14:30:00,83.81,83.99,83.76,83.95,516684.0,77.0438,77.2093,76.9979,77.1725,516684.0
2023-01-04 14:40:00,83.94,84.09,83.83,83.88,496078.0,77.1633,77.3012,77.0622,77.1082,496078.0
2023-01-04 14:50:00,83.88,84.14,83.81,84.14,481586.0,77.1082,77.3472,77.0438,77.3472,481586.0
2023-01-04 15:00:00,84.13,84.36,84.02,84.16,347591.0,77.338,77.5494,77.2369,77.3656,347591.0
2023-01-04 15:10:00,84.16,84.4,84.15,84.38,282494.0,77.3656,77.5862,77.3564,77.5678,282494.0
2023-01-04 15:20:00,84.39,84.41,84.17,84.22,379574.0,77.577,77.5954,77.3747,77.4207,379574.0
2023-01-04 15:30:00,84.21,84.23,83.9,83.98,517006.0,77.4115,77.4299,77.1265,77.2001,517006.0
2023-01-04 15:40:00,83.98,84.11,83.86,84.11,545071.0,77.2001,77.3196,77.0898,77.3196,545071.0
2023-01-04 15:50:00,84.12,84.44,84.06,84.37,901448.0,77.3288,77.623,77.2736,77.5586,901448.0
2023-01-05 09:30:00,84.23,84.79,84.01,84.54,1060285.0,77.4299,77.9447,77.2277,77.7149,1060285.0
2023-01-05 09:40:00,84.54,84.81,84.3,84.59,817255.0,77.7149,77.9631,77.4943,77.7608,817255.0
2023-01-05 09:50:00,84.57,85.01,84.5,84.96,711340.0,77.7425,78.1469,77.6781,78.101,711340.0
2023-01-05 10:00:00,84.97,85.24,84.64,84.96,737194.0,78.1102,78.3584,77.8068,78.101,737194.0
2023-01-05 10:10:00,84.97,85.5,84.92,85.4,780801.0,78.1102,78.5974,78.0642,78.5054,780801.0
2023-01-05 10:20:00,85.4,85.46,85.24,85.27,277959.0,78.5054,78.5606,78.3584,78.3859,277959.0
2023-01-05 10:30:00,85.26,85.37,85.06,85.36,316206.0,78.3768,78.4779,78.1929,78.4687,316206.0
2023-01-05 10:40:00,85.37,85.42,85.14,85.28,262767.0,78.4779,78.5238,78.2664,78.3951,262767.0
2023-01-05 10:50:00,85.28,85.36,85.06,85.12,287203.0,78.3951,78.4687,78.1929,78.2481,287203.0
2023-01-05 11:00:00,85.12,85.47,85.07,85.43,562730.0,78.2481,78.5698,78.2021,78.533,562730.0
2023-01-05 11:10:00,85.43,85.79,85.35,85.35,901888.0,78.533,78.864,78.4595,78.4595,901888.0
2023-01-05 11:20:00,85.34,85.46,85.2,85.29,409455.0,78.4503,78.5606,78.3216,78.4043,409455.0
2023-01-05 11:30:00,85.29,85.49,85.22,85.41,184045.0,78.4043,78.5882,78.34,78.5146,184045.0
2023-01-05 11:40:00,85.42,85.52,85.28,85.5,206725.0,78.5238,78.6158,78.3951,78.5974,206725.0
2023-01-05 11:50:00,85.5,85.53,85.33,85.41,231070.0,78.5974,78.625,78.4411,78.5146,231070.0
2023-01-05 12:00:00,85.42,85.62,85.42,85.59,244795.0,78.5238,78.7077,78.5238,78.6801,244795.0
2023-01-05 12:10:00,85.6,85.67,85.42,85.44,506745.0,78.6893,78.7537,78.5238,78.5422,506745.0
2023-01-05 12:20:00,85.43,85.69,85.38,85.66,210057.0,78.533,78.772,78.4871,78.7445,210057.0
2023-01-05 12:30:00,85.67,85.81,85.65,85.68,235927.0,78.7537,78.8823,78.7353,78.7628,235927.0
2023-01-05 12:40:00,85.69,85.94,85.62,85.93,198446.0,78.772,79.0019,78.7077,78.9927,198446.0
2023-01-05 12:50:00,85.93,85.99,85.77,85.81,226328.0,78.9927,79.0478,78.8456,78.8823,226328.0
2023-01-05 13:00:00,85.81,86.03,85.74,85.98,238688.0,78.8823,79.0846,78.818,79.0386,238688.0
2023-01-05 13:10:00,85.99,85.99,85.78,85.91,260220.0,79.0478,79.0478,78.8548,78.9743,260220.0
2023-01-05 13:20:00,85.92,86.34,85.91,86.28,439539.0,78.9835,79.3696,78.9743,79.3144,439539.0
2023-01-05 13:30:00,86.29,86.4,86.15,86.23,435748.0,79.3236,79.4247,79.1949,79.2684,435748.0
2023-01-05 13:40:00,86.24,86.33,86.1,86.2,367598.0,79.2776,79.3604,79.1489,79.2409,367598.0
2023-01-05 13:50:00,86.19,86.29,86.13,86.18,268438.0,79.2317,79.3236,79.1765,79.2225,268438.0
2023-01-05 14:00:00,86.17,86.36,86.17,86.33,293163.0,79.2133,79.3879,79.2133,79.3604,293163.0
2023-01-05 14:10:00,86.33,86.35,86.06,86.22,354819.0,79.3604,79.3788,79.1122,79.2592,354819.0
2023-01-05 14:20:00,86.22,86.27,85.97,85.98,425537.0,79.2592,79.3052,79.0294,79.0386,425537.0
2023-01-05 14:30:00,85.98,86.19,85.97,86.14,344416.0,79.0386,79.2317,79.0294,79.1857,344416.0
2023-01-05 14:40:00,86.14,86.25,86.1,86.17,241916.0,79.1857,79.2868,79.1489,79.2133,241916.0
2023-01-05 14:50:00,86.17,86.27,86.13,86.18,152559.0,79.2133,79.3052,79.1765,79.2225,152559.0
2023-01-05 15:00:00,86.18,86.19,85.97,86.12,349787.0,79.2225,79.2317,79.0294,79.1673,349787.0
2023-01-05 15:10:00,86.13,86.14,85.93,86.04,283648.0,79.1765,79.1857,78.9927,79.0938,283648.0
2023-01-05 15:20:00,86.03,86.06,85.88,85.92,264710.0,79.0846,79.1122,78.9467,78.9835,264710.0
2023-01-05 15:30:00,85.92,86.05,85.79,86.02,494200.0,78.9835,79.103,78.864,79.0754,494200.0
2023-01-05 15:40:00,86.03,86.05,85.86,86.01,634410.0,79.0846,79.103,78.9283,79.0662,634410.0
2023-01-05 15:50:00,86.0,86.12,85.91,86.0,1496225.0,79.057,79.1673,78.9743,79.057,1496225.0
2023-01-06 09:30:00,87.04,87.78,86.82,87.6,1499180.0,80.013,80.6933,79.8108,80.5278,1499180.0
2023-01-06 09:40:00,87.6,87.9,87.08,87.32,1036668.0,80.5278,80.8036,80.0498,80.2704,1036668.0
2023-01-06 09:50:00,87.31,87.55,87.24,87.47,323990.0,80.2612,80.4819,80.1969,80.4083,323990.0
2023-01-06 10:00:00,87.48,88.27,87.47,88.16,983230.0,80.4175,81.1437,80.4083,81.0426,983230.0
2023-01-06 10:10:00,88.16,88.28,87.89,88.06,681403.0,81.0426,81.1529,80.7944,80.9507,681403.0
2023-01-06 10:20:00,88.07,88.19,88.03,88.16,444128.0,80.9599,81.0702,80.9231,81.0426,444128.0
2023-01-06 10:30:00,88.16,88.52,88.16,88.45,697266.0,81.0426,81.3736,81.0426,81.3092,697266.0
2023-01-06 10:40:00,88.46,88.6,88.34,88.59,443587.0,81.3184,81.4471,81.2081,81.4379,443587.0
2023-01-06 10:50:00,88.59,88.63,88.34,88.41,511216.0,81.4379,81.4747,81.2081,81.2724,511216.0
2023-01-06 11:00:00,88.42,88.47,88.25,88.27,462556.0,81.2816,81.3276,81.1254,81.1437,462556.0
2023-01-06 11:10:00,88.27,88.37,88.23,88.23,406365.0,81.1437,81.2357,81.107,81.107,406365.0
2023-01-06 11:20:00,88.23,88.3,88.11,88.17,374765.0,81.107,81.1713,80.9967,81.0518,374765.0
2023-01-06 11:30:00,88.18,88.2,88.01,88.08,353851.0,81.061,81.0794,80.9047,80.9691,353851.0
2023-01-06 11:40:00,88.08,88.23,88.0,88.18,337576.0,80.9691,81.107,80.8955,81.061,337576.0
2023-01-06 11:50:00,88.17,88.3,88.13,88.15,354751.0,81.0518,81.1713,81.015,81.0334,354751.0
2023-01-06 12:00:00,88.15,88.21,88.04,88.06,403622.0,81.0334,81.0886,80.9323,80.9507,403622.0
2023-01-06 12:10:00,88.06,88.07,87.62,87.85,403712.0,80.9507,80.9599,80.5462,80.7577,403712.0
2023-01-06 12:20:00,87.85,87.86,87.56,87.57,224576.0,80.7577,80.7668,80.4911,80.5003,224576.0
2023-01-06 12:30:00,87.57,87.69,87.55,87.69,182917.0,80.5003,80.6106,80.4819,80.6106,182917.0
2023-01-06 12:40:00,87.68,87.69,87.49,87.65,281280.0,80.6014,80.6106,80.4267,80.5738,281280.0
2023-01-06 12:50:00,87.65,87.73,87.53,87.56,172568.0,80.5738,80.6473,80.4635,80.4911,172568.0
2023-01-06 13:00:00,87.56,87.58,87.36,87.45,406119.0,80.4911,80.5095,80.3072,80.3899,406119.0
2023-01-06 13:10:00,87.45,87.49,87.33,87.39,240258.0,80.3899,80.4267,80.2796,80.3348,240258.0
2023-01-06 13:20:00,87.4,87.42,87.24,87.34,303260.0,80.344,80.3624,80.1969,80.2888,303260.0
2023-01-06 13:30:00,87.34,87.4,87.16,87.21,499765.0,80.2888,80.344,80.1234,80.1693,499765.0
2023-01-06 13:40:00,87.22,87.34,87.04,87.05,306533.0,80.1785,80.2888,80.013,80.0222,306533.0
2023-01-06 13:50:00,87.04,87.14,86.89,87.11,367998.0,80.013,80.105,79.8752,80.0774,367998.0
2023-01-06 14:00:00,87.11,87.24,87.08,87.1,339462.0,80.0774,80.1969,80.0498,80.0682,339462.0
2023-01-06 14:10:00,87.1,87.36,87.04,87.34,332224.0,80.0682,80.3072,80.013,80.2888,332224.0
2023-01-06 14:20:00,87.33,87.46,87.32,87.38,293744.0,80.2796,80.3991,80.2704,80.3256,293744.0
2023-01-06 14:30:00,87.38,87.62,87.38,87.62,256725.0,80.3256,80.5462,80.3256,80.5462,256725.0
2023-01-06 14:40:00,87.61,87.74,87.51,87.53,374669.0,80.537,80.6565,80.4451,80.4635,374669.0
2023-01-06 14:50:00,87.52,87.6,87.47,87.53,152018.0,80.4543,80.5278,80.4083,80.4635,152018.0
2023-01-06 15:00:00,87.54,87.67,87.53,87.64,262680.0,80.4727,80.5922,80.4635,80.5646,262680.0
2023-01-06 15:10:00,87.65,87.74,87.63,87.73,406611.0,80.5738,80.6565,80.5554,80.6473,406611.0
2023-01-06 15:20:00,87.73,87.75,87.56,87.65,489891.0,80.6473,80.6657,80.4911,80.5738,489891.0
2023-01-06 15:30:00,87.64,87.74,87.56,87.59,444939.0,80.5646,80.6565,80.4911,80.5186,444939.0
2023-01-06 15:40:00,87.59,87.74,87.59,87.64,752980.0,80.5186,80.6565,80.5186,80.5646,752980.0
2023-01-06 15:50:00,87.63,87.65,87.41,87.53,1553447.0,80.5554,80.5738,80.3532,80.4635,1553447.0
2023-01-09 09:30:00,88.88,88.9,88.15,88.51,1771799.0,81.7045,81.7229,81.0334,81.3644,1771799.0
2023-01-09 09:40:00,88.51,88.78,88.5,88.54,936052.0,81.3644,81.6126,81.3552,81.3919,936052.0
2023-01-09 09:50:00,88.54,88.89,88.37,88.79,981998.0,81.3919,81.7137,81.2357,81.6218,981998.0
2023-01-09 10:00:00,88.79,89.02,88.74,88.83,699389.0,81.6218,81.8332,81.5758,81.6585,699389.0
2023-01-09 10:10:00,88.85,88.89,88.53,88.53,660558.0,81.6769,81.7137,81.3828,81.3828,660558.0
2023-01-09 10:20:00,88.53,88.54,88.06,88.06,957553.0,81.3828,81.3919,80.9507,80.9507,957553.0
2023-01-09 10:30:00,88.07,88.42,87.98,88.13,794810.0,80.9599,81.2816,80.8772,81.015,794810.0
2023-01-09 10:40:00,88.11,88.4,87.76,88.38,550450.0,80.9967,81.2633,80.6749,81.2449,550450.0
2023-01-09 10:50:00,88.39,88.6,88.33,88.45,503647.0,81.2541,81.4471,81.1989,81.3092,503647.0
2023-01-09 11:00:00,88.43,88.5,88.14,88.15,309046.0,81.2908,81.3552,81.0242,81.0334,309046.0
2023-01-09 11:10:00,88.15,88.4,88.1,88.37,450003.0,81.0334,81.2633,80.9875,81.2357,450003.0
2023-01-09 11:20:00,88.37,88.44,88.25,88.33,417992.0,81.2357,81.3,81.1254,81.1989,417992.0
2023-01-09 11:30:00,88.32,88.33,87.99,88.05,605787.0,81.1897,81.1989,80.8864,80.9415,605787.0
2023-01-09 11:40:00,88.05,88.26,88.04,88.23,491210.0,80.9415,81.1346,80.9323,81.107,491210.0
2023-01-09 11:50:00,88.23,88.26,87.85,87.89,822938.0,81.107,81.1346,80.7577,80.7944,822938.0
2023-01-09 12:00:00,87.89,87.89,87.66,87.75,613127.0,80.7944,80.7944,80.583,80.6657,613127.0
2023-01-09 12:10:00,87.75,87.79,87.46,87.5,857466.0,80.6657,80.7025,80.3991,80.4359,857466.0
2023-01-09 12:20:00,87.49,87.5,87.27,87.43,551357.0,80.4267,80.4359,80.2245,80.3716,551357.0
2023-01-09 12:30:00,87.43,87.53,87.3,87.4,343823.0,80.3716,80.4635,80.2521,80.344,343823.0
2023-01-09 12:40:00,87.41,87.55,87.39,87.51,259097.0,80.3532,80.4819,80.3348,80.4451,259097.0
2023-01-09 12:50:00,87.51,87.62,87.37,87.39,280277.0,80.4451,80.5462,80.3164,80.3348,280277.0
2023-01-09 13:00:00,87.4,87.47,87.02,87.09,265621.0,80.344,80.4083,79.9947,80.059,265621.0
2023-01-09 13:10:00,87.1,87.24,87.02,87.19,227130.0,80.0682,80.1969,79.9947,80.1509,227130.0
2023-01-09 13:20:00,87.19,87.37,87.18,87.36,167884.0,80.1509,80.3164,80.1417,80.3072,167884.0
2023-01-09 13:30:00,87.34,87.37,87.05,87.21,205715.0,80.2888,80.3164,80.0222,80.1693,205715.0
2023-01-09 13:40:00,87.21,87.42,87.18,87.41,293367.0,80.1693,80.3624,80.1417,80.3532,293367.0
2023-01-09 13:50:00,87.41,87.5,87.33,87.42,221216.0,80.3532,80.4359,80.2796,80.3624,221216.0
2023-01-09 14:00:00,87.42,87.62,87.29,87.4,257243.0,80.3624,80.5462,80.2429,80.344,257243.0
2023-01-09 14:10:00,87.39,87.42,87.11,87.14,349440.0,80.3348,80.3624,80.0774,80.105,349440.0
2023-01-09 14:20:00,87.14,87.19,86.96,87.14,365409.0,80.105,80.1509,79.9395,80.105,365409.0
2023-01-09 14:30:00,87.15,87.26,87.01,87.14,187513.0,80.1142,80.2153,79.9855,80.105,187513.0
2023-01-09 14:40:00,87.14,87.31,87.13,87.28,345623.0,80.105,80.2612,80.0958,80.2337,345623.0
2023-01-09 14:50:00,87.3,87.46,87.24,87.42,254763.0,80.2521,80.3991,80.1969,80.3624,254763.0
2023-01-09 15:00:00,87.42,87.54,87.16,87.25,304543.0,80.3624,80.4727,80.1234,80.2061,304543.0
2023-01-09 15:10:00,87.25,87.33,87.14,87.3,299456.0,80.2061,80.2796,80.105,80.2521,299456.0
2023-01-09 15:20:00,87.3,87.41,87.14,87.16,232118.0,80.2521,80.3532,80.105,80.1234,232118.0
2023-01-09 15:30:00,87.15,87.26,87.04,87.2,319674.0,80.1142,80.2153,80.013,80.1601,319674.0
2023-01-09 15:40:00,87.2,87.36,87.18,87.33,509101.0,80.1601,80.3072,80.1417,80.2796,509101.0
2023-01-09 15:50:00,87.34,87.53,87.23,87.24,1096341.0,80.2888,80.4635,80.1877,80.1969,1096341.0
2023-01-10 09:30:00,87.82,88.05,87.53,87.72,1182090.0,80.7301,80.9415,80.4635,80.6381,1182090.0
2023-01-10 09:40:00,87.73,87.79,86.99,87.1,806530.0,80.6473,80.7025,79.9671,80.0682,806530.0
2023-01-10 09:50:00,87.1,87.33,86.87,87.13,335220.0,80.0682,80.2796,79.8568,80.0958,335220.0
2023-01-10 10:00:00,87.13,87.33,86.92,87.26,563829.0,80.0958,80.2796,79.9027,80.2153,563829.0
2023-01-10 10:10:00,87.26,87.49,87.14,87.17,350449.0,80.2153,80.4267,80.105,80.1326,350449.0
2023-01-10 10:20:00,87.15,87.2,86.83,87.06,276429.0,80.1142,80.1601,79.82,80.0314,276429.0
2023-01-10 10:30:00,87.06,87.07,86.71,86.82,374676.0,80.0314,80.0406,79.7097,79.8108,374676.0
2023-01-10 10:40:00,86.81,86.84,86.5,86.55,254602.0,79.8016,79.8292,79.5166,79.5626,254602.0
2023-01-10 10:50:00,86.54,86.74,86.52,86.56,344967.0,79.5534,79.7373,79.535,79.5718,344967.0
2023-01-10 11:00:00,86.56,86.74,86.53,86.68,273492.0,79.5718,79.7373,79.5442,79.6821,273492.0
2023-01-10 11:10:00,86.67,86.81,86.58,86.68,302323.0,79.6729,79.8016,79.5902,79.6821,302323.0
2023-01-10 11:20:00,86.69,86.76,86.49,86.54,411725.0,79.6913,79.7557,79.5075,79.5534,411725.0
2023-01-10 11:30:00,86.53,86.74,86.53,86.6,202992.0,79.5442,79.7373,79.5442,79.6086,202992.0
2023-01-10 11:40:00,86.62,86.78,86.61,86.76,277338.0,79.627,79.774,79.6178,79.7557,277338.0
2023-01-10 11:50:00,86.76,87.03,86.71,87.02,226500.0,79.7557,80.0039,79.7097,79.9947,226500.0
2023-01-10 12:00:00,87.03,87.23,86.89,87.16,278726.0,80.0039,80.1877,79.8752,80.1234,278726.0
2023-01-10 12:10:00,87.15,87.32,87.1,87.14,261046.0,80.1142,80.2704,80.0682,80.105,261046.0
2023-01-10 12:20:00,87.14,87.25,87.07,87.22,271140.0,80.105,80.2061,80.0406,80.1785,271140.0
2023-01-10 12:30:00,87.23,87.51,87.2,87.51,222440.0,80.1877,80.4451,80.1601,80.4451,222440.0
2023-01-10 12:40:00,87.5,87.51,87.29,87.34,269244.0,80.4359,80.4451,80.2429,80.2888,269244.0
2023-01-10 12:50:00,87.34,87.41,87.21,87.23,119620.0,80.2888,80.3532,80.1693,80.1877,119620.0
2023-01-10 13:00:00,87.23,87.37,87.13,87.34,183577.0,80.1877,80.3164,80.0958,80.2888,183577.0
2023-01-10 13:10:00,87.34,87.41,87.22,87.31,195258.0,80.2888,80.3532,80.1785,80.2612,195258.0
2023-01-10 13:20:00,87.32,87.49,87.26,87.4,227976.0,80.2704,80.4267,80.2153,80.344,227976.0
2023-01-10 13:30:00,87.41,87.62,87.37,87.54,207771.0,80.3532,80.5462,80.3164,80.4727,207771.0
2023-01-10 13:40:00,87.54,87.61,87.43,87.5,464268.0,80.4727,80.537,80.3716,80.4359,464268.0
2023-01-10 13:50:00,87.5,87.66,87.42,87.66,181419.0,80.4359,80.583,80.3624,80.583,181419.0
2023-01-10 14:00:00,87.65,87.77,87.65,87.7,271877.0,80.5738,80.6841,80.5738,80.6198,271877.0
2023-01-10 14:10:00,87.7,87.82,87.62,87.74,198416.0,80.6198,80.7301,80.5462,80.6565,198416.0
2023-01-10 14:20:00,87.74,87.75,87.54,87.57,201433.0,80.6565,80.6657,80.4727,80.5003,201433.0
2023-01-10 14:30:00,87.58,87.65,87.5,87.53,103427.0,80.5095,80.5738,80.4359,80.4635,103427.0
2023-01-10 14:40:00,87.53,87.66,87.5,87.64,107708.0,80.4635,80.583,80.4359,80.5646,107708.0
2023-01-10 14:50:00,87.63,87.69,87.57,87.64,111505.0,80.5554,80.6106,80.5003,80.5646,111505.0
2023-01-10 15:00:00,87.66,87.71,87.56,87.65,209053.0,80.583,80.629,80.4911,80.5738,209053.0
2023-01-10 15:10:00,87.65,87.76,87.59,87.72,255678.0,80.5738,80.6749,80.5186,80.6381,255678.0
2023-01-10 15:20:00,87.72,87.79,87.65,87.66,180879.0,80.6381,80.7025,80.5738,80.583,180879.0
2023-01-10 15:30:00,87.66,87.75,87.56,87.75,306554.0,80.583,80.6657,80.4911,80.6657,306554.0
2023-01-10 15:40:00,87.75,87.84,87.68,87.75,431407.0,80.6657,80.7485,80.6014,80.6657,431407.0
2023-01-10 15:50:00,87.76,87.97,87.76,87.86,1274477.0,80.6749,80.868,80.6749,80.7668,1274477.0
2023-01-11 09:30:00,88.64,88.86,88.45,88.61,1001039.0,81.4839,81.6861,81.3092,81.4563,1001039.0
2023-01-11 09:40:00,88.61,88.7,88.21,88.32,379172.0,81.4563,81.539,81.0886,81.1897,379172.0
2023-01-11 09:50:00,88.32,88.4,88.13,88.22,466222.0,81.1897,81.2633,81.015,81.0978,466222.0
2023-01-11 10:00:00,88.22,88.26,87.83,87.87,571679.0,81.0978,81.1346,80.7393,80.776,571679.0
2023-01-11 10:10:00,87.89,87.89,87.48,87.65,462890.0,80.7944,80.7944,80.4175,80.5738,462890.0
2023-01-11 10:20:00,87.64,87.93,87.63,87.87,457314.0,80.5646,80.8312,80.5554,80.776,457314.0
2023-01-11 10:30:00,87.86,88.01,87.4,87.85,1005392.0,80.7668,80.9047,80.344,80.7577,1005392.0
2023-01-11 10:40:00,87.84,87.87,87.23,87.29,337678.0,80.7485,80.776,80.1877,80.2429,337678.0
2023-01-11 10:50:00,87.3,87.37,87.18,87.25,496663.0,80.2521,80.3164,80.1417,80.2061,496663.0
2023-01-11 11:00:00,87.28,87.69,87.19,87.66,316549.0,80.2337,80.6106,80.1509,80.583,316549.0
2023-01-11 11:10:00,87.66,87.88,87.64,87.87,139179.0,80.583,80.7852,80.5646,80.776,139179.0
2023-01-11 11:20:00,87.84,87.92,87.66,87.92,308062.0,80.7485,80.822,80.583,80.822,308062.0
2023-01-11 11:30:00,87.92,88.15,87.91,88.11,278257.0,80.822,81.0334,80.8128,80.9967,278257.0
2023-01-11 11:40:00,88.11,88.16,87.97,88.12,400958.0,80.9967,81.0426,80.868,81.0059,400958.0
2023-01-11 11:50:00,88.12,88.24,88.0,88.08,233621.0,81.0059,81.1162,80.8955,80.9691,233621.0
2023-01-11 12:00:00,88.08,88.24,88.02,88.19,115435.0,80.9691,81.1162,80.9139,81.0702,115435.0
2023-01-11 12:10:00,88.18,88.37,88.17,88.22,198968.0,81.061,81.2357,81.0518,81.0978,198968.0
2023-01-11 12:20:00,88.22,88.27,87.98,88.06,289018.0,81.0978,81.1437,80.8772,80.9507,289018.0
2023-01-11 12:30:00,88.07,88.08,87.87,87.88,306095.0,80.9599,80.9691,80.776,80.7852,306095.0
2023-01-11 12:40:00,87.87,88.01,87.79,87.91,361065.0,80.776,80.9047,80.7025,80.8128,361065.0
2023-01-11 12:50:00,87.91,88.04,87.88,87.93,261833.0,80.8128,80.9323,80.7852,80.8312,261833.0
2023-01-11 13:00:00,87.93,88.07,87.9,87.95,213313.0,80.8312,80.9599,80.8036,80.8496,213313.0
2023-01-11 13:10:00,87.95,88.03,87.64,87.65,443442.0,80.8496,80.9231,80.5646,80.5738,443442.0
2023-01-11 13:20:00,87.65,87.88,87.65,87.83,248618.0,80.5738,80.7852,80.5738,80.7393,248618.0
2023-01-11 13:30:00,87.84,87.93,87.76,87.9,246791.0,80.7485,80.8312,80.6749,80.8036,246791.0
2023-01-11 13:40:00,87.89,87.98,87.83,87.86,213902.0,80.7944,80.8772,80.7393,80.7668,213902.0
2023-01-11 13:50:00,87.86,87.9,87.79,87.85,151441.0,80.7668,80.8036,80.7025,80.7577,151441.0
2023-01-11 14:00:00,87.86,87.89,87.68,87.76,136011.0,80.7668,80.7944,80.6014,80.6749,136011.0
2023-01-11 14:10:00,87.77,87.91,87.71,87.89,232210.0,80.6841,80.8128,80.629,80.7944,232210.0
2023-01-11 14:20:00,87.89,88.14,87.88,88.09,338853.0,80.7944,81.0242,80.7852,80.9783,338853.0
2023-01-11 14:30:00,88.09,88.2,88.07,88.09,227768.0,80.9783,81.0794,80.9599,80.9783,227768.0
2023-01-11 14:40:00,88.1,88.1,88.01,88.03,184994.0,80.9875,80.9875,80.9047,80.9231,184994.0
2023-01-11 14:50:00,88.04,88.13,88.0,88.09,196920.0,80.9323,81.015,80.8955,80.9783,196920.0
2023-01-11 15:00:00,88.09,88.16,88.0,88.02,277736.0,80.9783,81.0426,80.8955,80.9139,277736.0
2023-01-11 15:10:00,88.01,88.16,88.0,88.11,288537.0,80.9047,81.0426,80.8955,80.9967,288537.0
2023-01-11 15:20:00,88.1,88.14,88.04,88.12,280581.0,80.9875,81.0242,80.9323,81.0059,280581.0
2023-01-11 15:30:00,88.11,88.12,87.92,88.0,289619.0,80.9967,81.0059,80.822,80.8955,289619.0
2023-01-11 15:40:00,88.0,88.12,87.87,88.12,334971.0,80.8955,81.0059,80.776,81.0059,334971.0
2023-01-11 15:50:00,88.12,88.19,88.05,88.11,1018098.0,81.0059,81.0702,80.9415,80.9967,1018098.0
2023-01-12 09:30:00,88.67,89.01,88.5,88.77,1076994.0,81.5115,81.824,81.3552,81.6034,1076994.0
2023-01-12 09:40:00,88.76,89.13,88.61,89.09,706397.0,81.5942,81.9343,81.4563,81.8975,706397.0
2023-01-12 09:50:00,89.11,89.21,88.83,89.11,679359.0,81.9159,82.0079,81.6585,81.9159,679359.0
2023-01-12 10:00:00,89.11,89.62,89.0,89.57,547675.0,81.9159,82.3848,81.8148,82.3388,547675.0
2023-01-12 10:10:00,89.58,90.06,89.57,89.65,663995.0,82.348,82.7892,82.3388,82.4123,663995.0
2023-01-12 10:20:00,89.65,89.73,89.53,89.67,271521.0,82.4123,82.4859,82.302,82.4307,271521.0
2023-01-12 10:30:00,89.67,89.88,89.47,89.8,354528.0,82.4307,82.6238,82.2469,82.5502,354528.0
2023-01-12 10:40:00,89.8,89.87,89.47,89.86,414511.0,82.5502,82.6146,82.2469,82.6054,414511.0
2023-01-12 10:50:00,89.85,90.07,89.71,89.93,435330.0,82.5962,82.7984,82.4675,82.6697,435330.0
2023-01-12 11:00:00,89.94,89.96,89.62,89.96,394953.0,82.6789,82.6973,82.3848,82.6973,394953.0
2023-01-12 11:10:00,89.97,90.16,89.88,89.97,386515.0,82.7065,82.8812,82.6238,82.7065,386515.0
2023-01-12 11:20:00,89.97,90.11,89.91,89.98,305257.0,82.7065,82.8352,82.6513,82.7157,305257.0
2023-01-12 11:30:00,89.97,90.02,89.7,89.8,308509.0,82.7065,82.7525,82.4583,82.5502,308509.0
2023-01-12 11:40:00,89.79,89.94,89.77,89.83,351931.0,82.541,82.6789,82.5226,82.5778,351931.0
2023-01-12 11:50:00,89.83,89.94,89.74,89.83,262752.0,82.5778,82.6789,82.4951,82.5778,262752.0
2023-01-12 12:00:00,89.83,90.07,89.82,89.97,220987.0,82.5778,82.7984,82.5686,82.7065,220987.0
2023-01-12 12:10:00,89.98,90.09,89.98,90.04,241755.0,82.7157,82.8168,82.7157,82.7709,241755.0
2023-01-12 12:20:00,90.04,90.1,89.95,90.08,277558.0,82.7709,82.826,82.6881,82.8076,277558.0
2023-01-12 12:30:00,90.07,90.2,90.03,90.1,229283.0,82.7984,82.9179,82.7617,82.826,229283.0
2023-01-12 12:40:00,90.09,90.23,90.07,90.16,174757.0,82.8168,82.9455,82.7984,82.8812,174757.0
2023-01-12 12:50:00,90.16,90.31,90.14,90.29,120461.0,82.8812,83.0191,82.8628,83.0007,120461.0
2023-01-12 13:00:00,90.3,90.4,90.23,90.29,234071.0,83.0099,83.1018,82.9455,83.0007,234071.0
2023-01-12 13:10:00,90.29,90.39,90.21,90.23,315638.0,83.0007,83.0926,82.9271,82.9455,315638.0
2023-01-12 13:20:00,90.23,90.29,89.78,89.79,437942.0,82.9455,83.0007,82.5318,82.541,437942.0
2023-01-12 13:30:00,89.78,90.07,89.73,90.05,350607.0,82.5318,82.7984,82.4859,82.78,350607.0
2023-01-12 13:40:00,90.06,90.13,89.99,90.12,159168.0,82.7892,82.8536,82.7249,82.8444,159168.0
2023-01-12 13:50:00,90.13,90.21,90.07,90.2,166673.0,82.8536,82.9271,82.7984,82.9179,166673.0
2023-01-12 14:00:00,90.2,90.22,89.83,89.88,301524.0,82.9179,82.9363,82.5778,82.6238,301524.0
2023-01-12 14:10:00,89.88,90.16,89.86,90.15,231293.0,82.6238,82.8812,82.6054,82.872,231293.0
2023-01-12 14:20:00,90.15,90.17,89.93,90.0,157817.0,82.872,82.8904,82.6697,82.7341,157817.0
2023-01-12 14:30:00,90.0,90.11,89.94,90.04,188569.0,82.7341,82.8352,82.6789,82.7709,188569.0
2023-01-12 14:40:00,90.04,90.25,90.03,90.14,208386.0,82.7709,82.9639,82.7617,82.8628,208386.0
2023-01-12 14:50:00,90.14,90.14,89.89,90.02,221660.0,82.8628,82.8628,82.633,82.7525,221660.0
2023-01-12 15:00:00,90.02,90.1,89.93,89.93,222485.0,82.7525,82.826,82.6697,82.6697,222485.0
2023-01-12 15:10:00,89.93,89.95,89.75,89.78,334806.0,82.6697,82.6881,82.5043,82.5318,334806.0
2023-01-12 15:20:00,89.78,90.02,89.78,89.91,497696.0,82.5318,82.7525,82.5318,82.6513,497696.0
2023-01-12 15:30:00,89.91,90.02,89.82,89.9,561266.0,82.6513,82.7525,82.5686,82.6422,561266.0
2023-01-12 15:40:00,89.9,89.96,89.72,89.73,853275.0,82.6422,82.6973,82.4767,82.4859,853275.0
2023-01-12 15:50:00,89.74,89.87,89.72,89.82,1390290.0,82.4951,82.6146,82.4767,82.5686,1390290.0
2023-01-13 09:30:00,89.75,89.96,89.06,89.15,852885.0,82.5043,82.6973,81.87,81.9527,852885.0
2023-01-13 09:40:00,89.18,89.33,88.99,89.06,760976.0,81.9803,82.1182,81.8056,81.87,760976.0
2023-01-13 09:50:00,89.07,89.1,88.8,88.92,429979.0,81.8792,81.9067,81.631,81.7413,429979.0
2023-01-13 10:00:00,88.92,89.3,88.89,89.12,373476.0,81.7413,82.0906,81.7137,81.9251,373476.0
2023-01-13 10:10:00,89.12,89.42,89.1,89.42,445133.0,81.9251,82.2009,81.9067,82.2009,445133.0
2023-01-13 10:20:00,89.43,89.73,89.37,89.72,408234.0,82.2101,82.4859,82.1549,82.4767,408234.0
2023-01-13 10:30:00,89.72,89.9,89.67,89.67,286800.0,82.4767,82.6422,82.4307,82.4307,286800.0
2023-01-13 10:40:00,89.67,89.82,89.57,89.79,205674.0,82.4307,82.5686,82.3388,82.541,205674.0
2023-01-13 10:50:00,89.8,89.84,89.57,89.75,168811.0,82.5502,82.587,82.3388,82.5043,168811.0
2023-01-13 11:00:00,89.75,89.79,89.65,89.7,174168.0,82.5043,82.541,82.4123,82.4583,174168.0
2023-01-13 11:10:00,89.7,89.9,89.68,89.76,228873.0,82.4583,82.6422,82.4399,82.5135,228873.0
2023-01-13 11:20:00,89.76,89.88,89.7,89.77,285184.0,82.5135,82.6238,82.4583,82.5226,285184.0
2023-01-13 11:30:00,89.77,89.84,89.56,89.67,549665.0,82.5226,82.587,82.3296,82.4307,549665.0
2023-01-13 11:40:00,89.68,89.8,89.63,89.76,329879.0,82.4399,82.5502,82.394,82.5135,329879.0
2023-01-13 11:50:00,89.76,89.81,89.68,89.73,365239.0,82.5135,82.5594,82.4399,82.4859,365239.0
2023-01-13 12:00:00,89.73,89.79,89.56,89.61,281708.0,82.4859,82.541,82.3296,82.3756,281708.0
2023-01-13 12:10:00,89.62,89.74,89.62,89.64,229234.0,82.3848,82.4951,82.3848,82.4031,229234.0
2023-01-13 12:20:00,89.64,89.64,89.49,89.51,144513.0,82.4031,82.4031,82.2653,82.2836,144513.0
2023-01-13 12:30:00,89.5,89.5,89.34,89.35,145131.0,82.2744,82.2744,82.1274,82.1366,145131.0
2023-01-13 12:40:00,89.34,89.46,89.27,89.43,125566.0,82.1274,82.2377,82.063,82.2101,125566.0
2023-01-13 12:50:00,89.43,89.55,89.38,89.51,233151.0,82.2101,82.3204,82.1641,82.2836,233151.0
2023-01-13 13:00:00,89.51,89.62,89.48,89.56,154839.0,82.2836,82.3848,82.2561,82.3296,154839.0
2023-01-13 13:10:00,89.56,89.62,89.52,89.53,153659.0,82.3296,82.3848,82.2928,82.302,153659.0
2023-01-13 13:20:00,89.53,89.55,89.44,89.48,114401.0,82.302,82.3204,82.2193,82.2561,114401.0
2023-01-13 13:30:00,89.48,89.58,89.46,89.55,112359.0,82.2561,82.348,82.2377,82.3204,112359.0
2023-01-13 13:40:00,89.56,89.87,89.56,89.84,207825.0,82.3296,82.6146,82.3296,82.587,207825.0
2023-01-13 13:50:00,89.84,89.96,89.78,89.93,248216.0,82.587,82.6973,82.5318,82.6697,248216.0
2023-01-13 14:00:00,89.94,89.98,89.79,89.79,160792.0,82.6789,82.7157,82.541,82.541,160792.0
2023-01-13 14:10:00,89.8,89.93,89.8,89.91,106344.0,82.5502,82.6697,82.5502,82.6513,106344.0
2023-01-13 14:20:00,89.91,89.91,89.78,89.84,161280.0,82.6513,82.6513,82.5318,82.587,161280.0
2023-01-13 14:30:00,89.84,89.88,89.73,89.87,211440.0,82.587,82.6238,82.4859,82.6146,211440.0
2023-01-13 14:40:00,89.86,89.86,89.8,89.81,108470.0,82.6054,82.6054,82.5502,82.5594,108470.0
2023-01-13 14:50:00,89.81,89.85,89.73,89.84,245889.0,82.5594,82.5962,82.4859,82.587,245889.0
2023-01-13 15:00:00,89.84,90.0,89.81,90.0,259426.0,82.587,82.7341,82.5594,82.7341,259426.0
2023-01-13 15:10:00,90.0,90.04,89.82,89.9,257845.0,82.7341,82.7709,82.5686,82.6422,257845.0
2023-01-13 15:20:00,89.9,89.99,89.85,89.96,345007.0,82.6422,82.7249,82.5962,82.6973,345007.0
2023-01-13 15:30:00,89.97,90.13,89.95,90.13,351919.0,82.7065,82.8536,82.6881,82.8536,351919.0
2023-01-13 15:40:00,90.13,90.17,90.04,90.11,410033.0,82.8536,82.8904,82.7709,82.8352,410033.0
2023-01-13 15:50:00,90.11,90.12,89.86,89.93,990247.0,82.8352,82.8444,82.6054,82.6697,990247.0
2023-01-17 09:30:00,90.16,90.81,90.14,90.59,1553437.0,82.8812,83.4787,82.8628,83.2764,1553437.0
2023-01-17 09:40:00,90.59,90.99,90.54,90.99,876772.0,83.2764,83.6442,83.2305,83.6442,876772.0
2023-01-17 09:50:00,90.98,91.08,90.52,90.53,528430.0,83.635,83.7269,83.2121,83.2213,528430.0
2023-01-17 10:00:00,90.53,90.61,90.32,90.5,717494.0,83.2213,83.2948,83.0282,83.1937,717494.0
2023-01-17 10:10:00,90.5,90.58,90.37,90.42,272435.0,83.1937,83.2673,83.0742,83.1202,272435.0
2023-01-17 10:20:00,90.42,90.71,90.41,90.63,192831.0,83.1202,83.3868,83.111,83.3132,192831.0
2023-01-17 10:30:00,90.63,90.74,90.54,90.56,244885.0,83.3132,83.4143,83.2305,83.2489,244885.0
2023-01-17 10:40:00,90.57,90.63,90.3,90.45,322271.0,83.2581,83.3132,83.0099,83.1478,322271.0
2023-01-17 10:50:00,90.45,90.48,90.19,90.35,196734.0,83.1478,83.1753,82.9087,83.0558,196734.0
2023-01-17 11:00:00,90.35,90.48,90.25,90.32,199444.0,83.0558,83.1753,82.9639,83.0282,199444.0
2023-01-17 11:10:00,90.33,90.35,89.97,90.01,402283.0,83.0374,83.0558,82.7065,82.7433,402283.0
2023-01-17 11:20:00,90.02,90.09,89.86,90.04,401694.0,82.7525,82.8168,82.6054,82.7709,401694.0
2023-01-17 11:30:00,90.04,90.18,89.99,90.06,270914.0,82.7709,82.8995,82.7249,82.7892,270914.0
2023-01-17 11:40:00,90.06,90.11,89.91,90.04,209305.0,82.7892,82.8352,82.6513,82.7709,209305.0
2023-01-17 11:50:00,90.04,90.07,89.88,89.94,260913.0,82.7709,82.7984,82.6238,82.6789,260913.0
2023-01-17 12:00:00,89.95,90.17,89.95,90.15,272015.0,82.6881,82.8904,82.6881,82.872,272015.0
2023-01-17 12:10:00,90.14,90.23,90.12,90.18,261978.0,82.8628,82.9455,82.8444,82.8995,261978.0
2023-01-17 12:20:00,90.19,90.19,89.93,89.97,675301.0,82.9087,82.9087,82.6697,82.7065,675301.0
2023-01-17 12:30:00,89.96,90.1,89.9,89.96,267505.0,82.6973,82.826,82.6422,82.6973,267505.0
2023-01-17 12:40:00,89.95,90.05,89.85,89.88,236603.0,82.6881,82.78,82.5962,82.6238,236603.0
2023-01-17 12:50:00,89.87,89.93,89.78,89.87,221671.0,82.6146,82.6697,82.5318,82.6146,221671.0
2023-01-17 13:00:00,89.86,90.03,89.8,89.95,185282.0,82.6054,82.7617,82.5502,82.6881,185282.0
2023-01-17 13:10:00,89.93,89.97,89.9,89.95,80893.0,82.6697,82.7065,82.6422,82.6881,80893.0
2023-01-17 13:20:00,89.96,90.02,89.86,89.92,135554.0,82.6973,82.7525,82.6054,82.6605,135554.0
2023-01-17 13:30:00,89.92,89.97,89.86,89.96,165400.0,82.6605,82.7065,82.6054,82.6973,165400.0
2023-01-17 13:40:00,89.95,90.02,89.89,90.01,135667.0,82.6881,82.7525,82.633,82.7433,135667.0
2023-01-17 13:50:00,90.01,90.09,89.97,90.08,133244.0,82.7433,82.8168,82.7065,82.8076,133244.0
2023-01-17 14:00:00,90.07,90.15,90.05,90.12,202165.0,82.7984,82.872,82.78,82.8444,202165.0
2023-01-17 14:10:00,90.12,90.2,90.01,90.12,195494.0,82.8444,82.9179,82.7433,82.8444,195494.0
2023-01-17 14:20:00,90.12,90.12,89.97,90.06,232419.0,82.8444,82.8444,82.7065,82.7892,232419.0
2023-01-17 14:30:00,90.06,90.29,90.06,90.21,225345.0,82.7892,83.0007,82.7892,82.9271,225345.0
2023-01-17 14:40:00,90.2,90.23,90.1,90.13,171437.0,82.9179,82.9455,82.826,82.8536,171437.0
2023-01-17 14:50:00,90.14,90.18,89.95,89.95,156285.0,82.8628,82.8995,82.6881,82.6881,156285.0
2023-01-17 15:00:00,89.94,90.12,89.93,89.97,397572.0,82.6789,82.8444,82.6697,82.7065,397572.0
2023-01-17 15:10:00,89.96,90.03,89.88,89.92,295974.0,82.6973,82.7617,82.6238,82.6605,295974.0
2023-01-17 15:20:00,89.92,89.96,89.8,89.81,229260.0,82.6605,82.6973,82.5502,82.5594,229260.0
2023-01-17 15:30:00,89.81,90.03,89.77,90.0,308356.0,82.5594,82.7617,82.5226,82.7341,308356.0
2023-01-17 15:40:00,89.99,90.06,89.96,90.01,563392.0,82.7249,82.7892,82.6973,82.7433,563392.0
2023-01-17 15:50:00,90.01,90.12,89.91,90.1,1306658.0,82.7433,82.8444,82.6513,82.826,1306658.0
2023-01-18 09:30:00,90.56,91.05,90.56,90.94,763322.0,83.2489,83.6993,83.2489,83.5982,763322.0
2023-01-18 09:40:00,90.95,91.28,90.87,91.22,607904.0,83.6074,83.9107,83.5338,83.8556,607904.0
2023-01-18 09:50:00,91.22,91.31,91.06,91.28,383278.0,83.8556,83.9383,83.7085,83.9107,383278.0
2023-01-18 10:00:00,91.28,91.33,91.01,91.03,390017.0,83.9107,83.9567,83.6625,83.6809,390017.0
2023-01-18 10:10:00,91.03,91.35,90.99,91.34,332162.0,83.6809,83.9751,83.6442,83.9659,332162.0
2023-01-18 10:20:00,91.34,91.57,91.33,91.49,470479.0,83.9659,84.1773,83.9567,84.1038,470479.0
2023-01-18 10:30:00,91.51,91.56,91.17,91.18,358724.0,84.1222,84.1681,83.8096,83.8188,358724.0
2023-01-18 10:40:00,91.18,91.37,91.09,91.36,290511.0,83.8188,83.9935,83.7361,83.9843,290511.0
2023-01-18 10:50:00,91.37,91.47,91.1,91.23,437823.0,83.9935,84.0854,83.7453,83.8648,437823.0
2023-01-18 11:00:00,91.23,91.32,90.87,90.92,263838.0,83.8648,83.9475,83.5338,83.5798,263838.0
2023-01-18 11:10:00,90.93,91.05,90.61,90.63,219291.0,83.589,83.6993,83.2948,83.3132,219291.0
2023-01-18 11:20:00,90.61,90.66,90.47,90.53,370383.0,83.2948,83.3408,83.1661,83.2213,370383.0
2023-01-18 11:30:00,90.51,90.54,90.25,90.26,361405.0,83.2029,83.2305,82.9639,82.9731,361405.0
2023-01-18 11:40:00,90.25,90.27,89.9,90.12,439554.0,82.9639,82.9823,82.6422,82.8444,439554.0
2023-01-18 11:50:00,90.12,90.13,90.0,90.1,296986.0,82.8444,82.8536,82.7341,82.826,296986.0
2023-01-18 12:00:00,90.11,90.16,89.73,89.83,374160.0,82.8352,82.8812,82.4859,82.5778,374160.0
2023-01-18 12:10:00,89.83,89.83,89.55,89.67,311652.0,82.5778,82.5778,82.3204,82.4307,311652.0
2023-01-18 12:20:00,89.67,89.69,89.1,89.16,537810.0,82.4307,82.4491,81.9067,81.9619,537810.0
2023-01-18 12:30:00,89.15,89.22,89.03,89.09,470334.0,81.9527,82.0171,81.8424,81.8975,470334.0
2023-01-18 12:40:00,89.08,89.08,88.8,89.02,531936.0,81.8884,81.8884,81.631,81.8332,531936.0
2023-01-18 12:50:00,89.03,89.08,88.9,88.97,250442.0,81.8424,81.8884,81.7229,81.7872,250442.0
2023-01-18 13:00:00,88.96,89.04,88.79,88.8,216996.0,81.778,81.8516,81.6218,81.631,216996.0
2023-01-18 13:10:00,88.8,88.88,88.73,88.77,234850.0,81.631,81.7045,81.5666,81.6034,234850.0
2023-01-18 13:20:00,88.76,89.01,88.66,89.0,326787.0,81.5942,81.824,81.5023,81.8148,326787.0
2023-01-18 13:30:00,89.0,89.24,88.95,89.18,233771.0,81.8148,82.0354,81.7688,81.9803,233771.0
2023-01-18 13:40:00,89.18,89.42,89.18,89.29,258752.0,81.9803,82.2009,81.9803,82.0814,258752.0
2023-01-18 13:50:00,89.29,89.32,89.11,89.11,215962.0,82.0814,82.109,81.9159,81.9159,215962.0
2023-01-18 14:00:00,89.11,89.22,89.0,89.04,810069.0,81.9159,82.0171,81.8148,81.8516,810069.0
2023-01-18 14:10:00,89.04,89.12,88.86,88.87,378094.0,81.8516,81.9251,81.6861,81.6953,378094.0
2023-01-18 14:20:00,88.87,89.19,88.86,89.18,191280.0,81.6953,81.9895,81.6861,81.9803,191280.0
2023-01-18 14:30:00,89.19,89.22,88.97,89.0,358160.0,81.9895,82.0171,81.7872,81.8148,358160.0
2023-01-18 14:40:00,89.01,89.16,88.95,89.07,290520.0,81.824,81.9619,81.7688,81.8792,290520.0
2023-01-18 14:50:00,89.07,89.07,88.76,88.76,402682.0,81.8792,81.8792,81.5942,81.5942,402682.0
2023-01-18 15:00:00,88.76,88.76,88.5,88.72,289794.0,81.5942,81.5942,81.3552,81.5574,289794.0
2023-01-18 15:10:00,88.71,88.86,88.65,88.81,322665.0,81.5482,81.6861,81.4931,81.6402,322665.0
2023-01-18 15:20:00,88.81,88.84,88.71,88.73,226583.0,81.6402,81.6677,81.5482,81.5666,226583.0
2023-01-18 15:30:00,88.72,88.75,88.56,88.64,462972.0,81.5574,81.585,81.4103,81.4839,462972.0
2023-01-18 15:40:00,88.64,88.68,88.54,88.57,529661.0,81.4839,81.5206,81.3919,81.4195,529661.0
2023-01-18 15:50:00,88.56,88.61,88.4,88.5,1840169.0,81.4103,81.4563,81.2633,81.3552,1840169.0
2023-01-19 09:30:00,87.98,88.47,87.84,88.34,862785.0,80.8772,81.3276,80.7485,81.2081,862785.0
2023-01-19 09:40:00,88.34,88.6,88.13,88.39,389354.0,81.2081,81.4471,81.015,81.2541,389354.0
2023-01-19 09:50:00,88.4,88.57,88.19,88.22,318517.0,81.2633,81.4195,81.0702,81.0978,318517.0
2023-01-19 10:00:00,88.22,88.35,87.98,88.29,552557.0,81.0978,81.2173,80.8772,81.1621,552557.0
2023-01-19 10:10:00,88.29,88.53,87.97,88.49,308487.0,81.1621,81.3828,80.868,81.346,308487.0
2023-01-19 10:20:00,88.5,88.67,88.34,88.4,204267.0,81.3552,81.5115,81.2081,81.2633,204267.0
2023-01-19 10:30:00,88.4,88.65,88.39,88.58,307887.0,81.2633,81.4931,81.2541,81.4287,307887.0
2023-01-19 10:40:00,88.58,88.73,88.55,88.61,366210.0,81.4287,81.5666,81.4011,81.4563,366210.0
2023-01-19 10:50:00,88.61,88.63,88.2,88.28,328541.0,81.4563,81.4747,81.0794,81.1529,328541.0
2023-01-19 11:00:00,88.27,88.48,88.1,88.37,465781.0,81.1437,81.3368,80.9875,81.2357,465781.0
2023-01-19 11:10:00,88.38,88.42,88.05,88.09,301777.0,81.2449,81.2816,80.9415,80.9783,301777.0
2023-01-19 11:20:00,88.09,88.09,87.82,87.91,288394.0,80.9783,80.9783,80.7301,80.8128,288394.0
2023-01-19 11:30:00,87.91,88.16,87.91,88.14,257850.0,80.8128,81.0426,80.8128,81.0242,257850.0
2023-01-19 11:40:00,88.14,88.18,87.79,87.95,174923.0,81.0242,81.061,80.7025,80.8496,174923.0
2023-01-19 11:50:00,87.94,88.2,87.92,88.14,111392.0,80.8404,81.0794,80.822,81.0242,111392.0
2023-01-19 12:00:00,88.14,88.64,88.13,88.64,294045.0,81.0242,81.4839,81.015,81.4839,294045.0
2023-01-19 12:10:00,88.64,89.11,88.64,89.09,306675.0,81.4839,81.9159,81.4839,81.8975,306675.0
2023-01-19 12:20:00,89.1,89.13,89.0,89.07,243122.0,81.9067,81.9343,81.8148,81.8792,243122.0
2023-01-19 12:30:00,89.08,89.12,88.89,89.04,217952.0,81.8884,81.9251,81.7137,81.8516,217952.0
2023-01-19 12:40:00,89.04,89.08,88.93,88.95,158806.0,81.8516,81.8884,81.7505,81.7688,158806.0
2023-01-19 12:50:00,88.95,89.04,88.87,89.04,180803.0,81.7688,81.8516,81.6953,81.8516,180803.0
2023-01-19 13:00:00,89.04,89.25,88.98,89.15,387952.0,81.8516,82.0446,81.7964,81.9527,387952.0
2023-01-19 13:10:00,89.15,89.25,89.06,89.24,430863.0,81.9527,82.0446,81.87,82.0354,430863.0
2023-01-19 13:20:00,89.23,89.3,89.07,89.14,266467.0,82.0262,82.0906,81.8792,81.9435,266467.0
2023-01-19 13:30:00,89.16,89.53,89.16,89.52,327382.0,81.9619,82.302,81.9619,82.2928,327382.0
2023-01-19 13:40:00,89.53,89.58,89.28,89.34,426951.0,82.302,82.348,82.0722,82.1274,426951.0
2023-01-19 13:50:00,89.34,89.6,89.3,89.57,297932.0,82.1274,82.3664,82.0906,82.3388,297932.0
2023-01-19 14:00:00,89.58,89.65,89.48,89.61,1035126.0,82.348,82.4123,82.2561,82.3756,1035126.0
2023-01-19 14:10:00,89.61,89.82,89.46,89.81,400198.0,82.3756,82.5686,82.2377,82.5594,400198.0
2023-01-19 14:20:00,89.82,89.94,89.78,89.8,298580.0,82.5686,82.6789,82.5318,82.5502,298580.0
2023-01-19 14:30:00,89.8,89.85,89.66,89.8,271869.0,82.5502,82.5962,82.4215,82.5502,271869.0
2023-01-19 14:40:00,89.8,89.86,89.7,89.8,151897.0,82.5502,82.6054,82.4583,82.5502,151897.0
2023-01-19 14:50:00,89.81,89.92,89.75,89.83,198519.0,82.5594,82.6605,82.5043,82.5778,198519.0
2023-01-19 15:00:00,89.83,89.9,89.74,89.86,306724.0,82.5778,82.6422,82.4951,82.6054,306724.0
2023-01-19 15:10:00,89.86,89.86,89.68,89.74,319670.0,82.6054,82.6054,82.4399,82.4951,319670.0
2023-01-19 15:20:00,89.75,89.93,89.71,89.86,295908.0,82.5043,82.6697,82.4675,82.6054,295908.0
2023-01-19 15:30:00,89.87,89.95,89.72,89.9,395274.0,82.6146,82.6881,82.4767,82.6422,395274.0
2023-01-19 15:40:00,89.9,89.9,89.66,89.67,411142.0,82.6422,82.6422,82.4215,82.4307,411142.0
2023-01-19 15:50:00,89.66,89.7,89.52,89.55,1579176.0,82.4215,82.4583,82.2928,82.3204,1579176.0
2023-01-20 09:30:00,89.78,89.81,88.87,89.1,1053765.0,82.5318,82.5594,81.6953,81.9067,1053765.0
2023-01-20 09:40:00,89.11,89.65,89.08,89.45,484195.0,81.9159,82.4123,81.8884,82.2285,484195.0
2023-01-20 09:50:00,89.46,89.78,89.41,89.69,378840.0,82.2377,82.5318,82.1917,82.4491,378840.0
2023-01-20 10:00:00,89.7,90.14,89.63,90.11,274929.0,82.4583,82.8628,82.394,82.8352,274929.0
2023-01-20 10:10:00,90.13,90.15,89.6,89.74,448954.0,82.8536,82.872,82.3664,82.4951,448954.0
2023-01-20 10:20:00,89.75,89.92,89.69,89.87,217378.0,82.5043,82.6605,82.4491,82.6146,217378.0
2023-01-20 10:30:00,89.88,89.94,89.73,89.76,212646.0,82.6238,82.6789,82.4859,82.5135,212646.0
2023-01-20 10:40:00,89.74,89.81,89.55,89.63,223046.0,82.4951,82.5594,82.3204,82.394,223046.0
2023-01-20 10:50:00,89.63,89.85,89.51,89.83,180561.0,82.394,82.5962,82.2836,82.5778,180561.0
2023-01-20 11:00:00,89.84,90.24,89.82,90.24,284624.0,82.587,82.9547,82.5686,82.9547,284624.0
2023-01-20 11:10:00,90.23,90.51,90.2,90.48,489717.0,82.9455,83.2029,82.9179,83.1753,489717.0
2023-01-20 11:20:00,90.48,90.79,90.45,90.71,288187.0,83.1753,83.4603,83.1478,83.3868,288187.0
2023-01-20 11:30:00,90.72,90.74,90.45,90.53,414014.0,83.396,83.4143,83.1478,83.2213,414014.0
2023-01-20 11:40:00,90.52,90.58,90.39,90.5,269556.0,83.2121,83.2673,83.0926,83.1937,269556.0
2023-01-20 11:50:00,90.49,90.49,90.15,90.18,189584.0,83.1845,83.1845,82.872,82.8995,189584.0
2023-01-20 12:00:00,90.18,90.37,90.16,90.33,103456.0,82.8995,83.0742,82.8812,83.0374,103456.0
2023-01-20 12:10:00,90.34,90.49,90.26,90.43,129495.0,83.0466,83.1845,82.9731,83.1294,129495.0
2023-01-20 12:20:00,90.44,90.46,90.31,90.37,103622.0,83.1386,83.1569,83.0191,83.0742,103622.0
2023-01-20 12:30:00,90.37,90.41,90.27,90.35,105125.0,83.0742,83.111,82.9823,83.0558,105125.0
2023-01-20 12:40:00,90.34,90.39,90.18,90.22,273391.0,83.0466,83.0926,82.8995,82.9363,273391.0
2023-01-20 12:50:00,90.22,90.29,90.18,90.28,90139.0,82.9363,83.0007,82.8995,82.9915,90139.0
2023-01-20 13:00:00,90.28,90.34,90.05,90.07,390467.0,82.9915,83.0466,82.78,82.7984,390467.0
2023-01-20 13:10:00,90.06,90.19,89.89,89.99,246083.0,82.7892,82.9087,82.633,82.7249,246083.0
2023-01-20 13:20:00,89.98,90.07,89.89,90.0,235922.0,82.7157,82.7984,82.633,82.7341,235922.0
2023-01-20 13:30:00,90.02,90.16,90.0,90.05,144759.0,82.7525,82.8812,82.7341,82.78,144759.0
2023-01-20 13:40:00,90.05,90.29,90.04,90.28,124930.0,82.78,83.0007,82.7709,82.9915,124930.0
2023-01-20 13:50:00,90.29,90.34,90.24,90.33,92740.0,83.0007,83.0466,82.9547,83.0374,92740.0
2023-01-20 14:00:00,90.33,90.41,90.28,90.34,263112.0,83.0374,83.111,82.9915,83.0466,263112.0
2023-01-20 14:10:00,90.33,90.36,90.23,90.25,159772.0,83.0374,83.065,82.9455,82.9639,159772.0
2023-01-20 14:20:00,90.24,90.34,90.15,90.27,171093.0,82.9547,83.0466,82.872,82.9823,171093.0
2023-01-20 14:30:00,90.27,90.41,90.27,90.41,122988.0,82.9823,83.111,82.9823,83.111,122988.0
2023-01-20 14:40:00,90.42,90.44,90.2,90.24,201829.0,83.1202,83.1386,82.9179,82.9547,201829.0
2023-01-20 14:50:00,90.25,90.31,90.21,90.3,100429.0,82.9639,83.0191,82.9271,83.0099,100429.0
2023-01-20 15:00:00,90.3,90.44,90.3,90.33,151961.0,83.0099,83.1386,83.0099,83.0374,151961.0
2023-01-20 15:10:00,90.33,90.53,90.27,90.49,359254.0,83.0374,83.2213,82.9823,83.1845,359254.0
2023-01-20 15:20:00,90.5,90.5,90.31,90.45,282166.0,83.1937,83.1937,83.0191,83.1478,282166.0
2023-01-20 15:30:00,90.46,90.49,90.33,90.44,408080.0,83.1569,83.1845,83.0374,83.1386,408080.0
2023-01-20 15:40:00,90.44,90.49,90.31,90.45,471661.0,83.1386,83.1845,83.0191,83.1478,471661.0
2023-01-20 15:50:00,90.46,90.67,90.4,90.6,1447086.0,83.1569,83.35,83.1018,83.2856,1447086.0
2023-01-23 09:30:00,91.14,91.36,90.89,91.14,723460.0,83.782,83.9843,83.5522,83.782,723460.0
2023-01-23 09:40:00,91.13,91.16,90.82,91.05,358013.0,83.7729,83.8004,83.4879,83.6993,358013.0
2023-01-23 09:50:00,91.06,91.22,90.72,90.73,463101.0,83.7085,83.8556,83.396,83.4051,463101.0
2023-01-23 10:00:00,90.73,91.08,90.68,90.89,424812.0,83.4051,83.7269,83.3592,83.5522,424812.0
2023-01-23 10:10:00,90.88,91.16,90.79,90.98,315131.0,83.543,83.8004,83.4603,83.635,315131.0
2023-01-23 10:20:00,90.98,91.1,90.89,91.04,163137.0,83.635,83.7453,83.5522,83.6901,163137.0
2023-01-23 10:30:00,91.02,91.07,90.83,91.04,237515.0,83.6717,83.7177,83.4971,83.6901,237515.0
2023-01-23 10:40:00,91.04,91.14,90.88,91.07,181695.0,83.6901,83.782,83.543,83.7177,181695.0
2023-01-23 10:50:00,91.08,91.46,91.05,91.43,275015.0,83.7269,84.0762,83.6993,84.0486,275015.0
2023-01-23 11:00:00,91.44,91.56,91.28,91.54,268343.0,84.0578,84.1681,83.9107,84.1498,268343.0
2023-01-23 11:10:00,91.54,91.59,91.32,91.41,167295.0,84.1498,84.1957,83.9475,84.0302,167295.0
2023-01-23 11:20:00,91.41,91.48,91.32,91.37,312452.0,84.0302,84.0946,83.9475,83.9935,312452.0
2023-01-23 11:30:00,91.38,91.44,91.2,91.31,248671.0,84.0027,84.0578,83.8372,83.9383,248671.0
2023-01-23 11:40:00,91.3,91.32,91.14,91.2,167566.0,83.9291,83.9475,83.782,83.8372,167566.0
2023-01-23 11:50:00,91.21,91.36,91.19,91.31,260673.0,83.8464,83.9843,83.828,83.9383,260673.0
2023-01-23 12:00:00,91.31,91.34,91.06,91.07,171354.0,83.9383,83.9659,83.7085,83.7177,171354.0
2023-01-23 12:10:00,91.07,91.23,91.03,91.22,114343.0,83.7177,83.8648,83.6809,83.8556,114343.0
2023-01-23 12:20:00,91.22,91.33,91.19,91.24,204940.0,83.8556,83.9567,83.828,83.874,204940.0
2023-01-23 12:30:00,91.23,91.36,91.14,91.35,209284.0,83.8648,83.9843,83.782,83.9751,209284.0
2023-01-23 12:40:00,91.34,91.36,91.22,91.28,182436.0,83.9659,83.9843,83.8556,83.9107,182436.0
2023-01-23 12:50:00,91.26,91.45,91.19,91.39,300710.0,83.8924,84.067,83.828,84.0119,300710.0
2023-01-23 13:00:00,91.39,91.45,91.26,91.34,199844.0,84.0119,84.067,83.8924,83.9659,199844.0
2023-01-23 13:10:00,91.34,91.4,91.24,91.26,202911.0,83.9659,84.0211,83.874,83.8924,202911.0
2023-01-23 13:20:00,91.26,91.28,91.16,91.2,144602.0,83.8924,83.9107,83.8004,83.8372,144602.0
2023-01-23 13:30:00,91.19,91.22,91.04,91.13,170030.0,83.828,83.8556,83.6901,83.7729,170030.0
2023-01-23 13:40:00,91.14,91.18,91.04,91.18,207763.0,83.782,83.8188,83.6901,83.8188,207763.0
2023-01-23 13:50:00,91.18,91.26,91.14,91.22,93769.0,83.8188,83.8924,83.782,83.8556,93769.0
2023-01-23 14:00:00,91.22,91.33,91.11,91.28,142887.0,83.8556,83.9567,83.7545,83.9107,142887.0
2023-01-23 14:10:00,91.28,91.29,91.06,91.12,122086.0,83.9107,83.9199,83.7085,83.7637,122086.0
2023-01-23 14:20:00,91.12,91.16,90.89,90.92,356289.0,83.7637,83.8004,83.5522,83.5798,356289.0
2023-01-23 14:30:00,90.91,91.01,90.74,90.77,450179.0,83.5706,83.6625,83.4143,83.4419,450179.0
2023-01-23 14:40:00,90.78,90.81,90.42,90.54,283864.0,83.4511,83.4787,83.1202,83.2305,283864.0
2023-01-23 14:50:00,90.53,90.61,90.36,90.61,276685.0,83.2213,83.2948,83.065,83.2948,276685.0
2023-01-23 15:00:00,90.6,90.67,90.45,90.48,247916.0,83.2856,83.35,83.1478,83.1753,247916.0
2023-01-23 15:10:00,90.47,90.73,90.39,90.66,354392.0,83.1661,83.4051,83.0926,83.3408,354392.0
2023-01-23 15:20:00,90.65,90.68,90.41,90.52,280407.0,83.3316,83.3592,83.111,83.2121,280407.0
2023-01-23 15:30:00,90.51,90.54,90.31,90.45,365144.0,83.2029,83.2305,83.0191,83.1478,365144.0
2023-01-23 15:40:00,90.46,90.54,90.35,90.53,404356.0,83.1569,83.2305,83.0558,83.2213,404356.0
2023-01-23 15:50:00,90.53,90.6,90.45,90.56,821565.0,83.2213,83.2856,83.1478,83.2489,821565.0
2023-01-24 09:30:00,90.3,90.46,88.46,89.72,2220693.0,83.0099,83.1569,81.3184,82.4767,2220693.0
2023-01-24 09:40:00,89.72,90.08,89.31,89.9,712805.0,82.4767,82.8076,82.0998,82.6422,712805.0
2023-01-24 09:50:00,89.91,89.92,89.48,89.5,485279.0,82.6513,82.6605,82.2561,82.2744,485279.0
2023-01-24 10:00:00,89.5,89.59,88.92,89.12,607696.0,82.2744,82.3572,81.7413,81.9251,607696.0
2023-01-24 10:10:00,89.12,89.46,89.08,89.2,377734.0,81.9251,82.2377,81.8884,81.9987,377734.0
2023-01-24 10:20:00,89.2,89.52,89.2,89.44,299708.0,81.9987,82.2928,81.9987,82.2193,299708.0
2023-01-24 10:30:00,89.44,89.49,89.14,89.22,324119.0,82.2193,82.2653,81.9435,82.0171,324119.0
2023-01-24 10:40:00,89.23,89.45,89.12,89.43,273922.0,82.0262,82.2285,81.9251,82.2101,273922.0
2023-01-24 10:50:00,89.43,89.74,89.36,89.63,243642.0,82.2101,82.4951,82.1457,82.394,243642.0
2023-01-24 11:00:00,89.64,89.78,89.57,89.77,287717.0,82.4031,82.5318,82.3388,82.5226,287717.0
2023-01-24 11:10:00,89.78,89.85,89.59,89.7,232732.0,82.5318,82.5962,82.3572,82.4583,232732.0
2023-01-24 11:20:00,89.7,89.81,89.58,89.78,183345.0,82.4583,82.5594,82.348,82.5318,183345.0
2023-01-24 11:30:00,89.78,89.79,89.52,89.68,197420.0,82.5318,82.541,82.2928,82.4399,197420.0
2023-01-24 11:40:00,89.68,89.84,89.63,89.81,126613.0,82.4399,82.587,82.394,82.5594,126613.0
2023-01-24 11:50:00,89.82,89.92,89.81,89.87,252646.0,82.5686,82.6605,82.5594,82.6146,252646.0
2023-01-24 12:00:00,89.87,89.88,89.69,89.78,149001.0,82.6146,82.6238,82.4491,82.5318,149001.0
2023-01-24 12:10:00,89.77,89.88,89.76,89.85,112440.0,82.5226,82.6238,82.5135,82.5962,112440.0
2023-01-24 12:20:00,89.85,89.98,89.76,89.97,147109.0,82.5962,82.7157,82.5135,82.7065,147109.0
2023-01-24 12:30:00,89.97,90.19,89.97,90.19,234842.0,82.7065,82.9087,82.7065,82.9087,234842.0
2023-01-24 12:40:00,90.2,90.3,90.0,90.03,187441.0,82.9179,83.0099,82.7341,82.7617,187441.0
2023-01-24 12:50:00,90.04,90.06,89.99,90.02,128559.0,82.7709,82.7892,82.7249,82.7525,128559.0
2023-01-24 13:00:00,90.01,90.1,89.9,90.05,227173.0,82.7433,82.826,82.6422,82.78,227173.0
2023-01-24 13:10:00,90.05,90.15,90.04,90.07,124228.0,82.78,82.872,82.7709,82.7984,124228.0
2023-01-24 13:20:00,90.07,90.11,89.99,90.01,131413.0,82.7984,82.8352,82.7249,82.7433,131413.0
2023-01-24 13:30:00,90.01,90.04,89.95,89.99,88677.0,82.7433,82.7709,82.6881,82.7249,88677.0
2023-01-24 13:40:00,89.99,90.12,89.97,90.05,156124.0,82.7249,82.8444,82.7065,82.78,156124.0
2023-01-24 13:50:00,90.04,90.12,89.99,90.11,170186.0,82.7709,82.8444,82.7249,82.8352,170186.0
2023-01-24 14:00:00,90.1,90.16,89.89,90.02,147766.0,82.826,82.8812,82.633,82.7525,147766.0
2023-01-24 14:10:00,90.03,90.07,89.92,90.0,99362.0,82.7617,82.7984,82.6605,82.7341,99362.0
2023-01-24 14:20:00,90.0,90.01,89.9,89.97,131380.0,82.7341,82.7433,82.6422,82.7065,131380.0
2023-01-24 14:30:00,89.97,90.1,89.95,90.08,123753.0,82.7065,82.826,82.6881,82.8076,123753.0
2023-01-24 14:40:00,90.07,90.21,90.07,90.12,112145.0,82.7984,82.9271,82.7984,82.8444,112145.0
2023-01-24 14:50:00,90.13,90.29,90.08,90.23,225412.0,82.8536,83.0007,82.8076,82.9455,225412.0
2023-01-24 15:00:00,90.24,90.29,90.08,90.22,319873.0,82.9547,83.0007,82.8076,82.9363,319873.0
2023-01-24 15:10:00,90.22,90.27,90.12,90.27,276026.0,82.9363,82.9823,82.8444,82.9823,276026.0
2023-01-24 15:20:00,90.27,90.33,90.18,90.32,265739.0,82.9823,83.0374,82.8995,83.0282,265739.0
2023-01-24 15:30:00,90.32,90.34,90.12,90.15,360066.0,83.0282,83.0466,82.8444,82.872,360066.0
2023-01-24 15:40:00,90.15,90.15,89.96,90.11,358127.0,82.872,82.872,82.6973,82.8352,358127.0
2023-01-24 15:50:00,90.12,90.44,90.12,90.28,855505.0,82.8444,83.1386,82.8444,82.9915,855505.0
2023-01-25 09:30:00,89.81,90.07,89.11,89.13,1111767.0,82.5594,82.7984,81.9159,81.9343,1111767.0
2023-01-25 09:40:00,89.14,89.38,89.04,89.04,474171.0,81.9435,82.1641,81.8516,81.8516,474171.0
2023-01-25 09:50:00,89.03,89.06,88.52,88.67,692048.0,81.8424,81.87,81.3736,81.5115,692048.0
2023-01-25 10:00:00,88.67,88.94,88.38,88.77,749463.0,81.5115,81.7597,81.2449,81.6034,749463.0
2023-01-25 10:10:00,88.78,88.81,88.45,88.69,306864.0,81.6126,81.6402,81.3092,81.5298,306864.0
2023-01-25 10:20:00,88.7,88.91,88.68,88.9,207586.0,81.539,81.7321,81.5206,81.7229,207586.0
2023-01-25 10:30:00,88.9,89.15,88.83,89.06,575416.0,81.7229,81.9527,81.6585,81.87,575416.0
2023-01-25 10:40:00,89.04,89.63,89.0,89.6,567101.0,81.8516,82.394,81.8148,82.3664,567101.0
2023-01-25 10:50:00,89.59,89.59,89.31,89.41,436696.0,82.3572,82.3572,82.0998,82.1917,436696.0
2023-01-25 11:00:00,89.41,89.53,89.26,89.28,298574.0,82.1917,82.302,82.0538,82.0722,298574.0
2023-01-25 11:10:00,89.29,89.42,89.08,89.16,382342.0,82.0814,82.2009,81.8884,81.9619,382342.0
2023-01-25 11:20:00,89.16,89.49,89.1,89.47,199991.0,81.9619,82.2653,81.9067,82.2469,199991.0
2023-01-25 11:30:00,89.49,89.51,89.27,89.39,169265.0,82.2653,82.2836,82.063,82.1733,169265.0
2023-01-25 11:40:00,89.4,89.5,89.37,89.41,108105.0,82.1825,82.2744,82.1549,82.1917,108105.0
2023-01-25 11:50:00,89.41,89.6,89.36,89.45,147292.0,82.1917,82.3664,82.1457,82.2285,147292.0
2023-01-25 12:00:00,89.45,89.52,89.29,89.36,192695.0,82.2285,82.2928,82.0814,82.1457,192695.0
2023-01-25 12:10:00,89.35,89.48,89.26,89.45,138008.0,82.1366,82.2561,82.0538,82.2285,138008.0
2023-01-25 12:20:00,89.44,89.51,89.36,89.37,152260.0,82.2193,82.2836,82.1457,82.1549,152260.0
2023-01-25 12:30:00,89.37,89.7,89.37,89.67,146075.0,82.1549,82.4583,82.1549,82.4307,146075.0
2023-01-25 12:40:00,89.67,89.68,89.54,89.58,359044.0,82.4307,82.4399,82.3112,82.348,359044.0
2023-01-25 12:50:00,89.57,89.63,89.47,89.52,193617.0,82.3388,82.394,82.2469,82.2928,193617.0
2023-01-25 13:00:00,89.52,89.62,89.42,89.56,128006.0,82.2928,82.3848,82.2009,82.3296,128006.0
2023-01-25 13:10:00,89.56,89.75,89.52,89.73,141482.0,82.3296,82.5043,82.2928,82.4859,141482.0
2023-01-25 13:20:00,89.73,89.88,89.71,89.81,210092.0,82.4859,82.6238,82.4675,82.5594,210092.0
2023-01-25 13:30:00,89.82,89.95,89.79,89.9,97106.0,82.5686,82.6881,82.541,82.6422,97106.0
2023-01-25 13:40:00,89.91,89.94,89.81,89.9,95221.0,82.6513,82.6789,82.5594,82.6422,95221.0
2023-01-25 13:50:00,89.9,90.0,89.86,89.98,106708.0,82.6422,82.7341,82.6054,82.7157,106708.0
2023-01-25 14:00:00,89.99,90.08,89.96,89.98,200466.0,82.7249,82.8076,82.6973,82.7157,200466.0
2023-01-25 14:10:00,89.99,90.16,89.95,89.99,241775.0,82.7249,82.8812,82.6881,82.7249,241775.0
2023-01-25 14:20:00,89.99,90.0,89.77,89.84,193070.0,82.7249,82.7341,82.5226,82.587,193070.0
2023-01-25 14:30:00,89.85,90.0,89.84,89.94,91500.0,82.5962,82.7341,82.587,82.6789,91500.0
2023-01-25 14:40:00,89.94,90.05,89.9,89.92,104205.0,82.6789,82.78,82.6422,82.6605,104205.0
2023-01-25 14:50:00,89.91,89.98,89.86,89.92,185441.0,82.6513,82.7157,82.6054,82.6605,185441.0
2023-01-25 15:00:00,89.92,90.05,89.9,90.03,207176.0,82.6605,82.78,82.6422,82.7617,207176.0
2023-01-25 15:10:00,90.02,90.04,89.88,89.97,193927.0,82.7525,82.7709,82.6238,82.7065,193927.0
2023-01-25 15:20:00,89.96,90.01,89.81,90.0,222577.0,82.6973,82.7433,82.5594,82.7341,222577.0
2023-01-25 15:30:00,90.0,90.04,89.87,89.97,249120.0,82.7341,82.7709,82.6146,82.7065,249120.0
2023-01-25 15:40:00,89.97,90.0,89.89,89.95,289171.0,82.7065,82.7341,82.633,82.6881,289171.0
2023-01-25 15:50:00,89.95,90.2,89.84,90.2,665368.0,82.6881,82.9179,82.587,82.9179,665368.0
2023-01-26 09:30:00,91.72,91.95,91.51,91.89,1576440.0,84.3152,84.5267,84.1222,84.4715,1576440.0
2023-01-26 09:40:00,91.9,92.0,90.85,90.92,793886.0,84.4807,84.5726,83.5155,83.5798,793886.0
2023-01-26 09:50:00,90.91,91.05,90.74,90.88,671261.0,83.5706,83.6993,83.4143,83.543,671261.0
2023-01-26 10:00:00,90.9,91.01,90.63,90.79,360192.0,83.5614,83.6625,83.3132,83.4603,360192.0
2023-01-26 10:10:00,90.79,91.17,90.6,91.05,316301.0,83.4603,83.8096,83.2856,83.6993,316301.0
2023-01-26 10:20:00,91.06,91.53,91.03,91.34,296773.0,83.7085,84.1406,83.6809,83.9659,296773.0
2023-01-26 10:30:00,91.35,91.64,91.26,91.45,423197.0,83.9751,84.2417,83.8924,84.067,423197.0
2023-01-26 10:40:00,91.46,91.67,91.43,91.61,360416.0,84.0762,84.2693,84.0486,84.2141,360416.0
2023-01-26 10:50:00,91.61,91.69,91.25,91.3,358193.0,84.2141,84.2876,83.8832,83.9291,358193.0
2023-01-26 11:00:00,91.29,91.41,91.15,91.18,233833.0,83.9199,84.0302,83.7912,83.8188,233833.0
2023-01-26 11:10:00,91.19,91.35,91.06,91.25,349609.0,83.828,83.9751,83.7085,83.8832,349609.0
2023-01-26 11:20:00,91.25,91.6,91.21,91.57,386124.0,83.8832,84.2049,83.8464,84.1773,386124.0
2023-01-26 11:30:00,91.55,91.67,91.45,91.63,340402.0,84.1589,84.2693,84.067,84.2325,340402.0
2023-01-26 11:40:00,91.64,91.95,91.53,91.89,276116.0,84.2417,84.5267,84.1406,84.4715,276116.0
2023-01-26 11:50:00,91.9,91.98,91.79,91.98,335041.0,84.4807,84.5542,84.3796,84.5542,335041.0
2023-01-26 12:00:00,91.98,92.1,91.89,92.02,357131.0,84.5542,84.6645,84.4715,84.591,357131.0
2023-01-26 12:10:00,92.01,92.13,92.0,92.09,414122.0,84.5818,84.6921,84.5726,84.6553,414122.0
2023-01-26 12:20:00,92.09,92.15,92.01,92.08,163659.0,84.6553,84.7105,84.5818,84.6462,163659.0
2023-01-26 12:30:00,92.08,92.21,92.06,92.19,229157.0,84.6462,84.7657,84.6278,84.7473,229157.0
2023-01-26 12:40:00,92.18,92.23,91.85,91.94,182489.0,84.7381,84.784,84.4347,84.5175,182489.0
2023-01-26 12:50:00,91.95,92.21,91.93,92.13,187093.0,84.5267,84.7657,84.5083,84.6921,187093.0
2023-01-26 13:00:00,92.13,92.32,92.1,92.2,243656.0,84.6921,84.8668,84.6645,84.7565,243656.0
2023-01-26 13:10:00,92.2,92.39,92.15,92.31,271727.0,84.7565,84.9311,84.7105,84.8576,271727.0
2023-01-26 13:20:00,92.32,92.38,92.23,92.25,143463.0,84.8668,84.9219,84.784,84.8024,143463.0
2023-01-26 13:30:00,92.25,92.42,92.23,92.41,213008.0,84.8024,84.9587,84.784,84.9495,213008.0
2023-01-26 13:40:00,92.41,92.49,92.38,92.39,205548.0,84.9495,85.0231,84.9219,84.9311,205548.0
2023-01-26 13:50:00,92.4,92.43,92.29,92.34,93530.0,84.9403,84.9679,84.8392,84.8852,93530.0
2023-01-26 14:00:00,92.36,92.4,92.25,92.38,191955.0,84.9036,84.9403,84.8024,84.9219,191955.0
2023-01-26 14:10:00,92.37,92.54,92.29,92.53,163807.0,84.9127,85.069,84.8392,85.0598,163807.0
2023-01-26 14:20:00,92.53,92.65,92.4,92.41,274777.0,85.0598,85.1701,84.9403,84.9495,274777.0
2023-01-26 14:30:00,92.41,92.67,92.41,92.58,161872.0,84.9495,85.1885,84.9495,85.1058,161872.0
2023-01-26 14:40:00,92.58,92.71,92.56,92.61,157369.0,85.1058,85.2253,85.0874,85.1334,157369.0
2023-01-26 14:50:00,92.61,92.61,92.47,92.58,167018.0,85.1334,85.1334,85.0047,85.1058,167018.0
2023-01-26 15:00:00,92.59,92.74,92.59,92.64,387714.0,85.115,85.2529,85.115,85.1609,387714.0
2023-01-26 15:10:00,92.64,92.78,90.7,92.72,320780.0,85.1609,85.2896,83.3776,85.2345,320780.0
2023-01-26 15:20:00,92.73,92.85,92.72,92.73,345520.0,85.2437,85.354,85.2345,85.2437,345520.0
2023-01-26 15:30:00,92.72,92.86,92.68,92.78,307546.0,85.2345,85.3632,85.1977,85.2896,307546.0
2023-01-26 15:40:00,92.79,92.89,92.75,92.79,798254.0,85.2988,85.3908,85.2621,85.2988,798254.0
2023-01-26 15:50:00,92.79,93.15,92.79,93.09,1861044.0,85.2988,85.6298,85.2988,85.5746,1861044.0
2023-01-27 09:30:00,92.61,92.71,92.17,92.3,863519.0,85.1334,85.2253,84.7289,84.8484,863519.0
2023-01-27 09:40:00,92.3,92.48,92.17,92.17,392890.0,84.8484,85.0139,84.7289,84.7289,392890.0
2023-01-27 09:50:00,92.17,92.51,92.17,92.47,361671.0,84.7289,85.0414,84.7289,85.0047,361671.0
2023-01-27 10:00:00,92.48,93.07,92.35,92.98,323120.0,85.0139,85.5562,84.8944,85.4735,323120.0
2023-01-27 10:10:00,92.98,93.05,92.68,92.77,294821.0,85.4735,85.5378,85.1977,85.2805,294821.0
2023-01-27 10:20:00,92.78,92.82,92.24,92.28,421667.0,85.2896,85.3264,84.7932,84.83,421667.0
2023-01-27 10:30:00,92.28,92.36,92.11,92.13,409498.0,84.83,84.9036,84.6737,84.6921,409498.0
2023-01-27 10:40:00,92.12,92.17,91.71,91.76,343685.0,84.6829,84.7289,84.306,84.352,343685.0
2023-01-27 10:50:00,91.76,91.84,91.56,91.72,397045.0,84.352,84.4255,84.1681,84.3152,397045.0
2023-01-27 11:00:00,91.71,91.73,91.5,91.63,881074.0,84.306,84.3244,84.113,84.2325,881074.0
2023-01-27 11:10:00,91.62,91.63,91.36,91.59,255588.0,84.2233,84.2325,83.9843,84.1957,255588.0
2023-01-27 11:20:00,91.6,92.02,91.58,91.94,280071.0,84.2049,84.591,84.1865,84.5175,280071.0
2023-01-27 11:30:00,91.95,92.14,91.91,92.02,372941.0,84.5267,84.7013,84.4899,84.591,372941.0
2023-01-27 11:40:00,92.02,92.13,91.77,91.84,231334.0,84.591,84.6921,84.3612,84.4255,231334.0
2023-01-27 11:50:00,91.84,91.89,91.7,91.78,274312.0,84.4255,84.4715,84.2968,84.3704,274312.0
2023-01-27 12:00:00,91.78,91.79,91.51,91.54,219978.0,84.3704,84.3796,84.1222,84.1498,219978.0
2023-01-27 12:10:00,91.55,91.63,91.37,91.51,224128.0,84.1589,84.2325,83.9935,84.1222,224128.0
2023-01-27 12:20:00,91.51,91.55,91.08,91.14,333581.0,84.1222,84.1589,83.7269,83.782,333581.0
2023-01-27 12:30:00,91.15,91.37,91.1,91.34,240827.0,83.7912,83.9935,83.7453,83.9659,240827.0
2023-01-27 12:40:00,91.34,91.56,91.29,91.55,240951.0,83.9659,84.1681,83.9199,84.1589,240951.0
2023-01-27 12:50:00,91.55,91.7,91.52,91.67,152392.0,84.1589,84.2968,84.1314,84.2693,152392.0
2023-01-27 13:00:00,91.66,91.75,91.53,91.7,204100.0,84.2601,84.3428,84.1406,84.2968,204100.0
2023-01-27 13:10:00,91.7,91.76,91.47,91.59,146290.0,84.2968,84.352,84.0854,84.1957,146290.0
2023-01-27 13:20:00,91.59,91.65,91.49,91.52,135476.0,84.1957,84.2509,84.1038,84.1314,135476.0
2023-01-27 13:30:00,91.51,91.66,91.5,91.62,261089.0,84.1222,84.2601,84.113,84.2233,261089.0
2023-01-27 13:40:00,91.62,91.64,91.45,91.6,144782.0,84.2233,84.2417,84.067,84.2049,144782.0
2023-01-27 13:50:00,91.61,91.61,91.45,91.52,117692.0,84.2141,84.2141,84.067,84.1314,117692.0
2023-01-27 14:00:00,91.51,91.68,91.51,91.67,153479.0,84.1222,84.2784,84.1222,84.2693,153479.0
2023-01-27 14:10:00,91.66,91.77,91.56,91.7,165088.0,84.2601,84.3612,84.1681,84.2968,165088.0
2023-01-27 14:20:00,91.7,91.71,91.54,91.65,205093.0,84.2968,84.306,84.1498,84.2509,205093.0
2023-01-27 14:30:00,91.64,91.68,91.48,91.55,161638.0,84.2417,84.2784,84.0946,84.1589,161638.0
2023-01-27 14:40:00,91.55,91.68,91.52,91.64,172998.0,84.1589,84.2784,84.1314,84.2417,172998.0
2023-01-27 14:50:00,91.63,91.66,91.53,91.66,190212.0,84.2325,84.2601,84.1406,84.2601,190212.0
2023-01-27 15:00:00,91.66,91.8,91.53,91.77,626229.0,84.2601,84.3888,84.1406,84.3612,626229.0
2023-01-27 15:10:00,91.77,91.8,91.66,91.71,284119.0,84.3612,84.3888,84.2601,84.306,284119.0
2023-01-27 15:20:00,91.71,91.76,91.64,91.75,269634.0,84.306,84.352,84.2417,84.3428,269634.0
2023-01-27 15:30:00,91.76,91.88,91.72,91.73,292448.0,84.352,84.4623,84.3152,84.3244,292448.0
2023-01-27 15:40:00,91.73,91.76,91.4,91.45,836269.0,84.3244,84.352,84.0211,84.067,836269.0
2023-01-27 15:50:00,91.45,91.47,91.22,91.24,1476442.0,84.067,84.0854,83.8556,83.874,1476442.0
2023-01-30 09:30:00,90.57,90.7,90.27,90.35,903579.0,83.2581,83.3776,82.9823,83.0558,903579.0
2023-01-30 09:40:00,90.34,90.41,89.89,90.15,613540.0,83.0466,83.111,82.633,82.872,613540.0
2023-01-30 09:50:00,90.14,90.19,89.8,89.9,484856.0,82.8628,82.9087,82.5502,82.6422,484856.0
2023-01-30 10:00:00,89.9,90.42,89.82,90.37,469735.0,82.6422,83.1202,82.5686,83.0742,469735.0
2023-01-30 10:10:00,90.38,90.56,90.28,90.32,458383.0,83.0834,83.2489,82.9915,83.0282,458383.0
2023-01-30 10:20:00,90.32,90.44,90.18,90.42,213937.0,83.0282,83.1386,82.8995,83.1202,213937.0
2023-01-30 10:30:00,90.43,90.49,90.29,90.43,171489.0,83.1294,83.1845,83.0007,83.1294,171489.0
2023-01-30 10:40:00,90.43,90.59,90.26,90.34,219878.0,83.1294,83.2764,82.9731,83.0466,219878.0
2023-01-30 10:50:00,90.34,90.54,90.27,90.39,255549.0,83.0466,83.2305,82.9823,83.0926,255549.0
2023-01-30 11:00:00,90.38,90.52,90.26,90.39,273346.0,83.0834,83.2121,82.9731,83.0926,273346.0
2023-01-30 11:10:00,90.39,90.63,90.37,90.47,291251.0,83.0926,83.3132,83.0742,83.1661,291251.0
2023-01-30 11:20:00,90.47,90.48,90.12,90.16,273306.0,83.1661,83.1753,82.8444,82.8812,273306.0
2023-01-30 11:30:00,90.15,90.18,89.86,89.87,233209.0,82.872,82.8995,82.6054,82.6146,233209.0
2023-01-30 11:40:00,89.87,89.87,89.61,89.72,359521.0,82.6146,82.6146,82.3756,82.4767,359521.0
2023-01-30 11:50:00,89.72,89.88,89.65,89.84,202489.0,82.4767,82.6238,82.4123,82.587,202489.0
2023-01-30 12:00:00,89.83,90.02,89.78,89.98,173122.0,82.5778,82.7525,82.5318,82.7157,173122.0
2023-01-30 12:10:00,89.99,90.03,89.87,89.9,117400.0,82.7249,82.7617,82.6146,82.6422,117400.0
2023-01-30 12:20:00,89.89,89.9,89.66,89.82,110504.0,82.633,82.6422,82.4215,82.5686,110504.0
2023-01-30 12:30:00,89.82,89.91,89.71,89.79,148872.0,82.5686,82.6513,82.4675,82.541,148872.0
2023-01-30 12:40:00,89.79,89.9,89.65,89.74,211985.0,82.541,82.6422,82.4123,82.4951,211985.0
2023-01-30 12:50:00,89.73,89.74,89.53,89.59,143320.0,82.4859,82.4951,82.302,82.3572,143320.0
2023-01-30 13:00:00,89.58,89.66,89.45,89.59,142350.0,82.348,82.4215,82.2285,82.3572,142350.0
2023-01-30 13:10:00,89.59,89.8,89.55,89.73,145257.0,82.3572,82.5502,82.3204,82.4859,145257.0
2023-01-30 13:20:00,89.73,89.74,89.6,89.66,117286.0,82.4859,82.4951,82.3664,82.4215,117286.0
2023-01-30 13:30:00,89.66,89.67,89.51,89.62,101137.0,82.4215,82.4307,82.2836,82.3848,101137.0
2023-01-30 13:40:00,89.63,89.64,89.47,89.56,186538.0,82.394,82.4031,82.2469,82.3296,186538.0
2023-01-30 13:50:00,89.56,89.64,89.51,89.63,89911.0,82.3296,82.4031,82.2836,82.394,89911.0
2023-01-30 14:00:00,89.63,89.68,89.5,89.52,168376.0,82.394,82.4399,82.2744,82.2928,168376.0
2023-01-30 14:10:00,89.51,89.7,89.48,89.63,132079.0,82.2836,82.4583,82.2561,82.394,132079.0
2023-01-30 14:20:00,89.63,89.68,89.45,89.49,164389.0,82.394,82.4399,82.2285,82.2653,164389.0
2023-01-30 14:30:00,89.48,89.61,89.45,89.58,124148.0,82.2561,82.3756,82.2285,82.348,124148.0
2023-01-30 14:40:00,89.57,89.58,89.37,89.39,185516.0,82.3388,82.348,82.1549,82.1733,185516.0
2023-01-30 14:50:00,89.38,89.42,89.25,89.27,207946.0,82.1641,82.2009,82.0446,82.063,207946.0
2023-01-30 15:00:00,89.26,89.34,89.1,89.14,312625.0,82.0538,82.1274,81.9067,81.9435,312625.0
2023-01-30 15:10:00,89.14,89.22,89.01,89.2,567015.0,81.9435,82.0171,81.824,81.9987,567015.0
2023-01-30 15:20:00,89.2,89.22,89.07,89.16,245288.0,81.9987,82.0171,81.8792,81.9619,245288.0
2023-01-30 15:30:00,89.16,89.47,89.16,89.45,432654.0,81.9619,82.2469,81.9619,82.2285,432654.0
2023-01-30 15:40:00,89.45,89.46,89.27,89.31,504833.0,82.2285,82.2377,82.063,82.0998,504833.0
2023-01-30 15:50:00,89.31,89.41,89.07,89.17,1073225.0,82.0998,82.1917,81.8792,81.9711,1073225.0
2023-01-31 09:30:00,88.84,88.98,87.93,88.28,1181999.0,81.6677,81.7964,80.8312,81.1529,1181999.0
2023-01-31 09:40:00,88.29,88.62,88.11,88.54,709493.0,81.1621,81.4655,80.9967,81.3919,709493.0
2023-01-31 09:50:00,88.54,88.96,88.48,88.68,560234.0,81.3919,81.778,81.3368,81.5206,560234.0
2023-01-31 10:00:00,88.68,89.2,88.53,88.95,579091.0,81.5206,81.9987,81.3828,81.7688,579091.0
2023-01-31 10:10:00,88.93,89.4,88.73,89.31,446251.0,81.7505,82.1825,81.5666,82.0998,446251.0
2023-01-31 10:20:00,89.32,89.49,89.18,89.43,367228.0,82.109,82.2653,81.9803,82.2101,367228.0
2023-01-31 10:30:00,89.44,89.77,89.41,89.56,465088.0,82.2193,82.5226,82.1917,82.3296,465088.0
2023-01-31 10:40:00,89.55,89.94,89.55,89.83,289171.0,82.3204,82.6789,82.3204,82.5778,289171.0
2023-01-31 10:50:00,89.84,89.96,89.72,89.87,276029.0,82.587,82.6973,82.4767,82.6146,276029.0
2023-01-31 11:00:00,89.87,89.95,89.63,89.71,261227.0,82.6146,82.6881,82.394,82.4675,261227.0
2023-01-31 11:10:00,89.7,89.9,89.56,89.89,241221.0,82.4583,82.6422,82.3296,82.633,241221.0
2023-01-31 11:20:00,89.9,90.07,89.78,89.82,269477.0,82.6422,82.7984,82.5318,82.5686,269477.0
2023-01-31 11:30:00,89.83,89.84,89.51,89.57,246203.0,82.5778,82.587,82.2836,82.3388,246203.0
2023-01-31 11:40:00,89.57,89.7,89.38,89.41,209773.0,82.3388,82.4583,82.1641,82.1917,209773.0
2023-01-31 11:50:00,89.41,89.55,89.32,89.39,235187.0,82.1917,82.3204,82.109,82.1733,235187.0
2023-01-31 12:00:00,89.4,89.48,89.27,89.32,154145.0,82.1825,82.2561,82.063,82.109,154145.0
2023-01-31 12:10:00,89.31,89.57,89.31,89.52,193188.0,82.0998,82.3388,82.0998,82.2928,193188.0
2023-01-31 12:20:00,89.52,89.62,89.41,89.59,95438.0,82.2928,82.3848,82.1917,82.3572,95438.0
2023-01-31 12:30:00,89.59,89.67,89.5,89.56,160685.0,82.3572,82.4307,82.2744,82.3296,160685.0
2023-01-31 12:40:00,89.57,89.64,89.5,89.58,103843.0,82.3388,82.4031,82.2744,82.348,103843.0
2023-01-31 12:50:00,89.58,89.68,89.52,89.57,139409.0,82.348,82.4399,82.2928,82.3388,139409.0
2023-01-31 13:00:00,89.57,89.63,89.47,89.58,187936.0,82.3388,82.394,82.2469,82.348,187936.0
2023-01-31 13:10:00,89.59,89.63,89.52,89.6,166021.0,82.3572,82.394,82.2928,82.3664,166021.0
2023-01-31 13:20:00,89.61,89.78,89.57,89.73,104839.0,82.3756,82.5318,82.3388,82.4859,104839.0
2023-01-31 13:30:00,89.73,89.78,89.69,89.77,95312.0,82.4859,82.5318,82.4491,82.5226,95312.0
2023-01-31 13:40:00,89.77,89.77,89.52,89.59,156077.0,82.5226,82.5226,82.2928,82.3572,156077.0
2023-01-31 13:50:00,89.6,89.6,89.37,89.45,139393.0,82.3664,82.3664,82.1549,82.2285,139393.0
2023-01-31 14:00:00,89.45,89.55,89.33,89.38,336184.0,82.2285,82.3204,82.1182,82.1641,336184.0
2023-01-31 14:10:00,89.38,89.6,89.38,89.55,191353.0,82.1641,82.3664,82.1641,82.3204,191353.0
2023-01-31 14:20:00,89.55,89.65,89.48,89.59,179180.0,82.3204,82.4123,82.2561,82.3572,179180.0
2023-01-31 14:30:00,89.6,89.65,89.38,89.44,125532.0,82.3664,82.4123,82.1641,82.2193,125532.0
2023-01-31 14:40:00,89.44,89.63,89.4,89.57,111671.0,82.2193,82.394,82.1825,82.3388,111671.0
2023-01-31 14:50:00,89.58,89.66,89.51,89.52,130064.0,82.348,82.4215,82.2836,82.2928,130064.0
2023-01-31 15:00:00,89.53,89.61,89.48,89.58,156884.0,82.302,82.3756,82.2561,82.348,156884.0
2023-01-31 15:10:00,89.58,89.61,89.43,89.51,174031.0,82.348,82.3756,82.2101,82.2836,174031.0
2023-01-31 15:20:00,89.52,89.59,89.43,89.44,219211.0,82.2928,82.3572,82.2101,82.2193,219211.0
2023-01-31 15:30:00,89.44,89.72,89.43,89.69,244135.0,82.2193,82.4767,82.2101,82.4491,244135.0
2023-01-31 15:40:00,89.68,89.9,89.68,89.84,483141.0,82.4399,82.6422,82.4399,82.587,483141.0
2023-01-31 15:50:00,89.85,89.95,89.76,89.9,1379421.0,82.5962,82.6881,82.5135,82.6422,1379421.0
2023-02-01 09:30:00,89.51,89.82,89.14,89.75,739293.0,82.2836,82.5686,81.9435,82.5043,739293.0
2023-02-01 09:40:00,89.75,89.89,89.51,89.57,591348.0,82.5043,82.633,82.2836,82.3388,591348.0
2023-02-01 09:50:00,89.56,89.62,89.29,89.51,232909.0,82.3296,82.3848,82.0814,82.2836,232909.0
2023-02-01 10:00:00,89.52,89.52,88.96,89.13,357052.0,82.2928,82.2928,81.778,81.9343,357052.0
2023-02-01 10:10:00,89.12,89.47,89.1,89.37,172751.0,81.9251,82.2469,81.9067,82.1549,172751.0
2023-02-01 10:20:00,89.36,89.43,89.2,89.33,153345.0,82.1457,82.2101,81.9987,82.1182,153345.0
2023-02-01 10:30:00,89.32,89.32,88.96,88.98,777423.0,82.109,82.109,81.778,81.7964,777423.0
2023-02-01 10:40:00,88.98,89.03,88.71,88.79,308695.0,81.7964,81.8424,81.5482,81.6218,308695.0
2023-02-01 10:50:00,88.79,88.8,88.4,88.48,239915.0,81.6218,81.631,81.2633,81.3368,239915.0
2023-02-01 11:00:00,88.46,88.57,88.39,88.43,270160.0,81.3184,81.4195,81.2541,81.2908,270160.0
2023-02-01 11:10:00,88.42,88.63,88.39,88.58,240188.0,81.2816,81.4747,81.2541,81.4287,240188.0
2023-02-01 11:20:00,88.59,88.72,88.56,88.63,256239.0,81.4379,81.5574,81.4103,81.4747,256239.0
2023-02-01 11:30:00,88.63,88.77,88.46,88.47,234677.0,81.4747,81.6034,81.3184,81.3276,234677.0
2023-02-01 11:40:00,88.47,88.49,88.03,88.08,291417.0,81.3276,81.346,80.9231,80.9691,291417.0
2023-02-01 11:50:00,88.06,88.07,87.65,87.66,486232.0,80.9507,80.9599,80.5738,80.583,486232.0
2023-02-01 12:00:00,87.65,87.69,87.28,87.3,777791.0,80.5738,80.6106,80.2337,80.2521,777791.0
2023-02-01 12:10:00,87.3,87.3,87.0,87.11,719914.0,80.2521,80.2521,79.9763,80.0774,719914.0
2023-02-01 12:20:00,87.1,87.32,87.07,87.29,374561.0,80.0682,80.2704,80.0406,80.2429,374561.0
2023-02-01 12:30:00,87.29,87.45,87.23,87.29,599769.0,80.2429,80.3899,80.1877,80.2429,599769.0
2023-02-01 12:40:00,87.29,87.38,87.17,87.19,315708.0,80.2429,80.3256,80.1326,80.1509,315708.0
2023-02-01 12:50:00,87.19,87.3,87.09,87.24,344598.0,80.1509,80.2521,80.059,80.1969,344598.0
2023-02-01 13:00:00,87.23,87.46,87.16,87.31,314680.0,80.1877,80.3991,80.1234,80.2612,314680.0
2023-02-01 13:10:00,87.3,87.47,87.26,87.4,303941.0,80.2521,80.4083,80.2153,80.344,303941.0
2023-02-01 13:20:00,87.4,87.52,87.35,87.51,169707.0,80.344,80.4543,80.298,80.4451,169707.0
2023-02-01 13:30:00,87.51,87.7,87.42,87.48,329458.0,80.4451,80.6198,80.3624,80.4175,329458.0
2023-02-01 13:40:00,87.5,87.52,87.29,87.51,658918.0,80.4359,80.4543,80.2429,80.4451,658918.0
2023-02-01 13:50:00,87.51,87.68,87.43,87.49,606106.0,80.4451,80.6014,80.3716,80.4267,606106.0
2023-02-01 14:00:00,87.5,87.86,87.19,87.76,517104.0,80.4359,80.7668,80.1509,80.6749,517104.0
2023-02-01 14:10:00,87.76,87.91,87.41,87.47,350976.0,80.6749,80.8128,80.3532,80.4083,350976.0
2023-02-01 14:20:00,87.46,87.62,87.36,87.56,210960.0,80.3991,80.5462,80.3072,80.4911,210960.0
2023-02-01 14:30:00,87.57,88.11,87.15,88.06,797107.0,80.5003,80.9967,80.1142,80.9507,797107.0
2023-02-01 14:40:00,88.07,88.4,87.87,88.23,827561.0,80.9599,81.2633,80.776,81.107,827561.0
2023-02-01 14:50:00,88.22,88.51,88.12,88.24,528651.0,81.0978,81.3644,81.0059,81.1162,528651.0
2023-02-01 15:00:00,88.24,88.5,88.13,88.49,669824.0,81.1162,81.3552,81.015,81.346,669824.0
2023-02-01 15:10:00,88.49,88.5,88.19,88.47,756935.0,81.346,81.3552,81.0702,81.3276,756935.0
2023-02-01 15:20:00,88.47,88.48,88.1,88.36,778154.0,81.3276,81.3368,80.9875,81.2265,778154.0
2023-02-01 15:30:00,88.36,88.91,88.33,88.82,779371.0,81.2265,81.7321,81.1989,81.6493,779371.0
2023-02-01 15:40:00,88.81,89.02,88.5,88.52,980683.0,81.6402,81.8332,81.3552,81.3736,980683.0
2023-02-01 15:50:00,88.52,88.52,88.01,88.21,1693291.0,81.3736,81.3736,80.9047,81.0886,1693291.0
2023-02-02 09:30:00,87.82,87.99,87.32,87.4,1623717.0,80.7301,80.8864,80.2704,80.344,1623717.0
2023-02-02 09:40:00,87.4,87.46,86.79,86.9,845640.0,80.344,80.3991,79.7832,79.8844,845640.0
2023-02-02 09:50:00,86.88,86.88,86.1,86.25,1043550.0,79.866,79.866,79.1489,79.2868,1043550.0
2023-02-02 10:00:00,86.26,86.6,86.1,86.59,805703.0,79.296,79.6086,79.1489,79.5994,805703.0
2023-02-02 10:10:00,86.58,86.74,86.36,86.69,604385.0,79.5902,79.7373,79.3879,79.6913,604385.0
2023-02-02 10:20:00,86.69,86.8,86.42,86.6,527071.0,79.6913,79.7924,79.4431,79.6086,527071.0
2023-02-02 10:30:00,86.6,87.07,86.48,86.97,675185.0,79.6086,80.0406,79.4983,79.9487,675185.0
2023-02-02 10:40:00,86.96,87.03,86.83,86.96,671164.0,79.9395,80.0039,79.82,79.9395,671164.0
2023-02-02 10:50:00,86.97,87.13,86.91,87.05,390372.0,79.9487,80.0958,79.8935,80.0222,390372.0
2023-02-02 11:00:00,87.06,87.12,86.96,87.05,349954.0,80.0314,80.0866,79.9395,80.0222,349954.0
2023-02-02 11:10:00,87.05,87.11,86.76,86.76,437567.0,80.0222,80.0774,79.7557,79.7557,437567.0
2023-02-02 11:20:00,86.76,86.95,86.69,86.78,410632.0,79.7557,79.9303,79.6913,79.774,410632.0
2023-02-02 11:30:00,86.77,86.79,86.59,86.77,321542.0,79.7648,79.7832,79.5994,79.7648,321542.0
2023-02-02 11:40:00,86.78,86.98,86.77,86.85,431268.0,79.774,79.9579,79.7648,79.8384,431268.0
2023-02-02 11:50:00,86.86,86.91,86.56,86.57,259180.0,79.8476,79.8935,79.5718,79.581,259180.0
2023-02-02 12:00:00,86.56,86.63,86.4,86.44,336647.0,79.5718,79.6361,79.4247,79.4615,336647.0
2023-02-02 12:10:00,86.45,86.89,86.44,86.8,333688.0,79.4707,79.8752,79.4615,79.7924,333688.0
2023-02-02 12:20:00,86.81,87.02,86.72,86.95,280041.0,79.8016,79.9947,79.7189,79.9303,280041.0
2023-02-02 12:30:00,86.96,87.02,86.82,86.83,301729.0,79.9395,79.9947,79.8108,79.82,301729.0
2023-02-02 12:40:00,86.82,86.83,86.41,86.42,243104.0,79.8108,79.82,79.4339,79.4431,243104.0
2023-02-02 12:50:00,86.43,86.58,86.28,86.58,365922.0,79.4523,79.5902,79.3144,79.5902,365922.0
2023-02-02 13:00:00,86.58,86.61,86.42,86.48,298203.0,79.5902,79.6178,79.4431,79.4983,298203.0
2023-02-02 13:10:00,86.49,86.63,86.36,86.45,185456.0,79.5075,79.6361,79.3879,79.4707,185456.0
2023-02-02 13:20:00,86.44,86.51,86.29,86.3,273132.0,79.4615,79.5258,79.3236,79.3328,273132.0
2023-02-02 13:30:00,86.3,86.37,86.18,86.28,479105.0,79.3328,79.3971,79.2225,79.3144,479105.0
2023-02-02 13:40:00,86.29,86.31,86.02,86.02,392757.0,79.3236,79.342,79.0754,79.0754,392757.0
2023-02-02 13:50:00,86.03,86.08,85.9,86.0,558099.0,79.0846,79.1306,78.9651,79.057,558099.0
2023-02-02 14:00:00,85.99,86.02,85.71,85.71,609884.0,79.0478,79.0754,78.7904,78.7904,609884.0
2023-02-02 14:10:00,85.71,85.71,85.39,85.66,650122.0,78.7904,78.7904,78.4963,78.7445,650122.0
2023-02-02 14:20:00,85.66,85.66,85.2,85.28,600204.0,78.7445,78.7445,78.3216,78.3951,600204.0
2023-02-02 14:30:00,85.27,85.49,85.26,85.38,681160.0,78.3859,78.5882,78.3768,78.4871,681160.0
2023-02-02 14:40:00,85.38,85.61,85.38,85.59,489581.0,78.4871,78.6985,78.4871,78.6801,489581.0
2023-02-02 14:50:00,85.59,85.63,85.4,85.52,330006.0,78.6801,78.7169,78.5054,78.6158,330006.0
2023-02-02 15:00:00,85.52,85.8,85.46,85.61,734721.0,78.6158,78.8732,78.5606,78.6985,734721.0
2023-02-02 15:10:00,85.61,85.68,85.47,85.6,549924.0,78.6985,78.7628,78.5698,78.6893,549924.0
2023-02-02 15:20:00,85.59,85.62,85.35,85.44,518015.0,78.6801,78.7077,78.4595,78.5422,518015.0
2023-02-02 15:30:00,85.44,85.83,85.43,85.75,725581.0,78.5422,78.9007,78.533,78.8272,725581.0
2023-02-02 15:40:00,85.75,86.1,85.63,85.99,1107342.0,78.8272,79.1489,78.7169,79.0478,1107342.0
2023-02-02 15:50:00,85.98,86.2,85.97,86.15,1380247.0,79.0386,79.2409,79.0294,79.1949,1380247.0
2023-02-03 09:30:00,86.65,87.31,86.49,87.13,2082382.0,79.6545,80.2612,79.5075,80.0958,2082382.0
2023-02-03 09:40:00,87.12,87.34,87.0,87.01,699159.0,80.0866,80.2888,79.9763,79.9855,699159.0
2023-02-03 09:50:00,87.01,87.28,86.81,87.04,952729.0,79.9855,80.2337,79.8016,80.013,952729.0
2023-02-03 10:00:00,87.03,87.57,86.87,87.28,1209411.0,80.0039,80.5003,79.8568,80.2337,1209411.0
2023-02-03 10:10:00,87.28,87.61,87.19,87.48,784406.0,80.2337,80.537,80.1509,80.4175,784406.0
2023-02-03 10:20:00,87.49,87.88,87.46,87.71,726221.0,80.4267,80.7852,80.3991,80.629,726221.0
2023-02-03 10:30:00,87.72,87.91,87.65,87.67,584804.0,80.6381,80.8128,80.5738,80.5922,584804.0
2023-02-03 10:40:00,87.67,87.81,87.32,87.41,518742.0,80.5922,80.7209,80.2704,80.3532,518742.0
2023-02-03 10:50:00,87.42,87.59,87.33,87.43,443712.0,80.3624,80.5186,80.2796,80.3716,443712.0
2023-02-03 11:00:00,87.43,87.48,87.08,87.15,727027.0,80.3716,80.4175,80.0498,80.1142,727027.0
2023-02-03 11:10:00,87.16,87.32,87.03,87.04,302113.0,80.1234,80.2704,80.0039,80.013,302113.0
2023-02-03 11:20:00,87.04,87.13,86.88,86.9,535963.0,80.013,80.0958,79.866,79.8844,535963.0
2023-02-03 11:30:00,86.9,86.91,86.4,86.44,708817.0,79.8844,79.8935,79.4247,79.4615,708817.0
2023-02-03 11:40:00,86.44,86.62,86.37,86.45,410692.0,79.4615,79.627,79.3971,79.4707,410692.0
2023-02-03 11:50:00,86.45,86.63,86.38,86.42,246214.0,79.4707,79.6361,79.4063,79.4431,246214.0
2023-02-03 12:00:00,86.4,86.41,86.15,86.17,480427.0,79.4247,79.4339,79.1949,79.2133,480427.0
2023-02-03 12:10:00,86.17,86.39,86.05,86.34,438327.0,79.2133,79.4155,79.103,79.3696,438327.0
2023-02-03 12:20:00,86.35,86.65,86.32,86.62,262135.0,79.3788,79.6545,79.3512,79.627,262135.0
2023-02-03 12:30:00,86.61,86.81,86.6,86.74,230236.0,79.6178,79.8016,79.6086,79.7373,230236.0
2023-02-03 12:40:00,86.74,86.79,86.62,86.66,165695.0,79.7373,79.7832,79.627,79.6637,165695.0
2023-02-03 12:50:00,86.67,86.67,86.32,86.38,226155.0,79.6729,79.6729,79.3512,79.4063,226155.0
2023-02-03 13:00:00,86.38,86.39,85.96,85.97,514522.0,79.4063,79.4155,79.0202,79.0294,514522.0
2023-02-03 13:10:00,85.97,86.07,85.87,86.05,679448.0,79.0294,79.1214,78.9375,79.103,679448.0
2023-02-03 13:20:00,86.06,86.18,86.03,86.08,204674.0,79.1122,79.2225,79.0846,79.1306,204674.0
2023-02-03 13:30:00,86.08,86.36,85.99,86.36,179364.0,79.1306,79.3879,79.0478,79.3879,179364.0
2023-02-03 13:40:00,86.37,86.38,86.14,86.22,242900.0,79.3971,79.4063,79.1857,79.2592,242900.0
2023-02-03 13:50:00,86.22,86.32,86.16,86.24,259205.0,79.2592,79.3512,79.2041,79.2776,259205.0
2023-02-03 14:00:00,86.25,86.34,86.12,86.17,245965.0,79.2868,79.3696,79.1673,79.2133,245965.0
2023-02-03 14:10:00,86.17,86.31,86.07,86.27,247064.0,79.2133,79.342,79.1214,79.3052,247064.0
2023-02-03 14:20:00,86.28,86.29,86.17,86.26,178455.0,79.3144,79.3236,79.2133,79.296,178455.0
2023-02-03 14:30:00,86.25,86.39,86.15,86.38,322814.0,79.2868,79.4155,79.1949,79.4063,322814.0
2023-02-03 14:40:00,86.39,86.41,86.22,86.28,163400.0,79.4155,79.4339,79.2592,79.3144,163400.0
2023-02-03 14:50:00,86.27,86.34,86.2,86.24,215614.0,79.3052,79.3696,79.2409,79.2776,215614.0
2023-02-03 15:00:00,86.25,86.31,86.11,86.25,416341.0,79.2868,79.342,79.1581,79.2868,416341.0
2023-02-03 15:10:00,86.24,86.3,86.14,86.22,691451.0,79.2776,79.3328,79.1857,79.2592,691451.0
2023-02-03 15:20:00,86.23,86.26,86.16,86.17,310598.0,79.2684,79.296,79.2041,79.2133,310598.0
2023-02-03 15:30:00,86.17,86.26,86.07,86.11,388044.0,79.2133,79.296,79.1214,79.1581,388044.0
2023-02-03 15:40:00,86.1,86.18,85.93,85.98,639938.0,79.1489,79.2225,78.9927,79.0386,639938.0
2023-02-03 15:50:00,85.98,86.01,85.87,86.0,1405472.0,79.0386,79.0662,78.9375,79.057,1405472.0
2023-02-06 09:30:00,86.04,86.69,85.76,85.88,802559.0,79.0938,79.6913,78.8364,78.9467,802559.0
2023-02-06 09:40:00,85.88,85.93,85.44,85.62,445202.0,78.9467,78.9927,78.5422,78.7077,445202.0
2023-02-06 09:50:00,85.62,85.64,85.26,85.41,611105.0,78.7077,78.7261,78.3768,78.5146,611105.0
2023-02-06 10:00:00,85.4,85.49,85.02,85.29,518040.0,78.5054,78.5882,78.1561,78.4043,518040.0
2023-02-06 10:10:00,85.29,85.29,84.73,84.82,454312.0,78.4043,78.4043,77.8895,77.9723,454312.0
2023-02-06 10:20:00,84.82,85.02,84.74,84.94,342164.0,77.9723,78.1561,77.8987,78.0826,342164.0
2023-02-06 10:30:00,84.93,84.96,84.51,84.52,658584.0,78.0734,78.101,77.6873,77.6965,658584.0
2023-02-06 10:40:00,84.52,84.9,84.52,84.88,358116.0,77.6965,78.0458,77.6965,78.0274,358116.0
2023-02-06 10:50:00,84.88,85.11,84.82,84.95,506972.0,78.0274,78.2389,77.9723,78.0918,506972.0
2023-02-06 11:00:00,84.95,85.33,84.9,85.22,315865.0,78.0918,78.4411,78.0458,78.34,315865.0
2023-02-06 11:10:00,85.23,85.43,85.21,85.4,186224.0,78.3492,78.533,78.3308,78.5054,186224.0
2023-02-06 11:20:00,85.4,85.58,85.35,85.54,240034.0,78.5054,78.6709,78.4595,78.6341,240034.0
2023-02-06 11:30:00,85.56,85.69,85.46,85.46,739220.0,78.6525,78.772,78.5606,78.5606,739220.0
2023-02-06 11:40:00,85.46,85.5,85.33,85.48,201236.0,78.5606,78.5974,78.4411,78.579,201236.0
2023-02-06 11:50:00,85.48,85.61,85.39,85.41,157271.0,78.579,78.6985,78.4963,78.5146,157271.0
2023-02-06 12:00:00,85.41,85.52,85.3,85.48,209062.0,78.5146,78.6158,78.4135,78.579,209062.0
2023-02-06 12:10:00,85.48,85.61,85.47,85.53,150489.0,78.579,78.6985,78.5698,78.625,150489.0
2023-02-06 12:20:00,85.54,85.63,85.35,85.36,171744.0,78.6341,78.7169,78.4595,78.4687,171744.0
2023-02-06 12:30:00,85.36,85.58,85.33,85.54,118073.0,78.4687,78.6709,78.4411,78.6341,118073.0
2023-02-06 12:40:00,85.52,85.58,85.38,85.39,118991.0,78.6158,78.6709,78.4871,78.4963,118991.0
2023-02-06 12:50:00,85.38,85.38,85.22,85.24,125277.0,78.4871,78.4871,78.34,78.3584,125277.0
2023-02-06 13:00:00,85.25,85.39,85.2,85.36,125164.0,78.3676,78.4963,78.3216,78.4687,125164.0
2023-02-06 13:10:00,85.37,85.4,85.25,85.39,127563.0,78.4779,78.5054,78.3676,78.4963,127563.0
2023-02-06 13:20:00,85.38,85.49,85.36,85.4,187179.0,78.4871,78.5882,78.4687,78.5054,187179.0
2023-02-06 13:30:00,85.4,85.52,85.38,85.48,114818.0,78.5054,78.6158,78.4871,78.579,114818.0
2023-02-06 13:40:00,85.48,85.51,85.31,85.31,103452.0,78.579,78.6066,78.4227,78.4227,103452.0
2023-02-06 13:50:00,85.32,85.53,85.3,85.5,105250.0,78.4319,78.625,78.4135,78.5974,105250.0
2023-02-06 14:00:00,85.5,85.55,85.38,85.45,144609.0,78.5974,78.6433,78.4871,78.5514,144609.0
2023-02-06 14:10:00,85.44,85.52,85.4,85.49,175123.0,78.5422,78.6158,78.5054,78.5882,175123.0
2023-02-06 14:20:00,85.49,85.53,85.42,85.49,113582.0,78.5882,78.625,78.5238,78.5882,113582.0
2023-02-06 14:30:00,85.48,85.54,85.41,85.47,195744.0,78.579,78.6341,78.5146,78.5698,195744.0
2023-02-06 14:40:00,85.47,85.53,85.39,85.5,108234.0,78.5698,78.625,78.4963,78.5974,108234.0
2023-02-06 14:50:00,85.51,85.59,85.42,85.59,120225.0,78.6066,78.6801,78.5238,78.6801,120225.0
2023-02-06 15:00:00,85.59,85.59,85.34,85.47,146004.0,78.6801,78.6801,78.4503,78.5698,146004.0
2023-02-06 15:10:00,85.47,85.51,85.34,85.48,284797.0,78.5698,78.6066,78.4503,78.579,284797.0
2023-02-06 15:20:00,85.48,85.56,85.32,85.44,200303.0,78.579,78.6525,78.4319,78.5422,200303.0
2023-02-06 15:30:00,85.44,85.69,85.37,85.64,511663.0,78.5422,78.772,78.4779,78.7261,511663.0
2023-02-06 15:40:00,85.63,85.71,85.49,85.56,395663.0,78.7169,78.7904,78.5882,78.6525,395663.0
2023-02-06 15:50:00,85.56,85.69,85.56,85.63,1120133.0,78.6525,78.772,78.6525,78.7169,1120133.0
2023-02-07 09:30:00,86.11,86.36,85.88,85.94,782986.0,79.1581,79.3879,78.9467,79.0019,782986.0
2023-02-07 09:40:00,85.95,86.0,85.66,85.84,567053.0,79.011,79.057,78.7445,78.9099,567053.0
2023-02-07 09:50:00,85.84,86.52,85.78,86.43,488253.0,78.9099,79.535,78.8548,79.4523,488253.0
2023-02-07 10:00:00,86.42,86.55,86.33,86.49,329238.0,79.4431,79.5626,79.3604,79.5075,329238.0
2023-02-07 10:10:00,86.49,86.52,86.16,86.21,338529.0,79.5075,79.535,79.2041,79.2501,338529.0
2023-02-07 10:20:00,86.2,86.38,86.08,86.12,212675.0,79.2409,79.4063,79.1306,79.1673,212675.0
2023-02-07 10:30:00,86.12,86.19,85.87,86.19,329360.0,79.1673,79.2317,78.9375,79.2317,329360.0
2023-02-07 10:40:00,86.17,86.37,86.15,86.35,232988.0,79.2133,79.3971,79.1949,79.3788,232988.0
2023-02-07 10:50:00,86.36,86.45,86.29,86.34,299564.0,79.3879,79.4707,79.3236,79.3696,299564.0
2023-02-07 11:00:00,86.33,86.75,86.31,86.68,261406.0,79.3604,79.7465,79.342,79.6821,261406.0
2023-02-07 11:10:00,86.68,86.8,86.59,86.64,485453.0,79.6821,79.7924,79.5994,79.6453,485453.0
2023-02-07 11:20:00,86.63,86.79,86.6,86.76,412238.0,79.6361,79.7832,79.6086,79.7557,412238.0
2023-02-07 11:30:00,86.76,86.91,86.69,86.84,355258.0,79.7557,79.8935,79.6913,79.8292,355258.0
2023-02-07 11:40:00,86.84,87.02,86.83,86.98,338350.0,79.8292,79.9947,79.82,79.9579,338350.0
2023-02-07 11:50:00,86.98,87.15,86.98,87.13,910395.0,79.9579,80.1142,79.9579,80.0958,910395.0
2023-02-07 12:00:00,87.13,87.29,87.13,87.19,382063.0,80.0958,80.2429,80.0958,80.1509,382063.0
2023-02-07 12:10:00,87.2,87.36,87.19,87.3,324810.0,80.1601,80.3072,80.1509,80.2521,324810.0
2023-02-07 12:20:00,87.31,87.33,87.09,87.11,308656.0,80.2612,80.2796,80.059,80.0774,308656.0
2023-02-07 12:30:00,87.11,87.15,86.95,87.02,438862.0,80.0774,80.1142,79.9303,79.9947,438862.0
2023-02-07 12:40:00,87.02,87.65,87.02,87.61,764242.0,79.9947,80.5738,79.9947,80.537,764242.0
2023-02-07 12:50:00,87.65,87.9,87.52,87.83,483039.0,80.5738,80.8036,80.4543,80.7393,483039.0
2023-02-07 13:00:00,87.83,87.9,87.58,87.77,505266.0,80.7393,80.8036,80.5095,80.6841,505266.0
2023-02-07 13:10:00,87.78,87.85,87.37,87.49,555362.0,80.6933,80.7577,80.3164,80.4267,555362.0
2023-02-07 13:20:00,87.49,87.5,86.91,86.91,417322.0,80.4267,80.4359,79.8935,79.8935,417322.0
2023-02-07 13:30:00,86.89,86.94,86.63,86.83,590819.0,79.8752,79.9211,79.6361,79.82,590819.0
2023-02-07 13:40:00,86.84,87.0,86.62,86.73,319320.0,79.8292,79.9763,79.627,79.7281,319320.0
2023-02-07 13:50:00,86.72,86.93,86.69,86.86,202821.0,79.7189,79.9119,79.6913,79.8476,202821.0
2023-02-07 14:00:00,86.86,87.33,86.86,87.28,361163.0,79.8476,80.2796,79.8476,80.2337,361163.0
2023-02-07 14:10:00,87.28,87.45,87.28,87.39,307468.0,80.2337,80.3899,80.2337,80.3348,307468.0
2023-02-07 14:20:00,87.4,87.59,87.24,87.52,289319.0,80.344,80.5186,80.1969,80.4543,289319.0
2023-02-07 14:30:00,87.53,87.72,87.48,87.65,313224.0,80.4635,80.6381,80.4175,80.5738,313224.0
2023-02-07 14:40:00,87.65,87.8,87.6,87.75,257494.0,80.5738,80.7117,80.5278,80.6657,257494.0
2023-02-07 14:50:00,87.73,87.87,87.7,87.86,248985.0,80.6473,80.776,80.6198,80.7668,248985.0
2023-02-07 15:00:00,87.86,88.0,87.71,87.74,404629.0,80.7668,80.8955,80.629,80.6565,404629.0
2023-02-07 15:10:00,87.75,87.87,87.69,87.79,355523.0,80.6657,80.776,80.6106,80.7025,355523.0
2023-02-07 15:20:00,87.79,88.1,87.75,88.09,400417.0,80.7025,80.9875,80.6657,80.9783,400417.0
2023-02-07 15:30:00,88.09,88.16,87.97,88.14,503480.0,80.9783,81.0426,80.868,81.0242,503480.0
2023-02-07 15:40:00,88.14,88.36,88.08,88.33,1001036.0,81.0242,81.2265,80.9691,81.1989,1001036.0
2023-02-07 15:50:00,88.34,88.48,88.25,88.3,1653593.0,81.2081,81.3368,81.1254,81.1713,1653593.0
2023-02-08 09:30:00,88.28,88.73,87.9,88.73,913897.0,81.1529,81.5666,80.8036,81.5666,913897.0
2023-02-08 09:40:00,88.73,88.73,88.24,88.29,709487.0,81.5666,81.5666,81.1162,81.1621,709487.0
2023-02-08 09:50:00,88.3,88.41,88.05,88.36,358489.0,81.1713,81.2724,80.9415,81.2265,358489.0
2023-02-08 10:00:00,88.36,88.54,88.13,88.31,323482.0,81.2265,81.3919,81.015,81.1805,323482.0
2023-02-08 10:10:00,88.3,88.34,87.97,88.07,372015.0,81.1713,81.2081,80.868,80.9599,372015.0
2023-02-08 10:20:00,88.05,88.1,87.93,88.06,193435.0,80.9415,80.9875,80.8312,80.9507,193435.0
2023-02-08 10:30:00,88.05,88.05,87.6,87.95,863083.0,80.9415,80.9415,80.5278,80.8496,863083.0
2023-02-08 10:40:00,87.94,87.95,87.32,87.45,653952.0,80.8404,80.8496,80.2704,80.3899,653952.0
2023-02-08 10:50:00,87.45,87.75,87.38,87.71,212094.0,80.3899,80.6657,80.3256,80.629,212094.0
2023-02-08 11:00:00,87.71,87.86,87.58,87.79,300338.0,80.629,80.7668,80.5095,80.7025,300338.0
2023-02-08 11:10:00,87.78,87.81,87.59,87.77,184630.0,80.6933,80.7209,80.5186,80.6841,184630.0
2023-02-08 11:20:00,87.77,87.8,87.35,87.37,264434.0,80.6841,80.7117,80.298,80.3164,264434.0
2023-02-08 11:30:00,87.36,87.44,87.2,87.25,356442.0,80.3072,80.3808,80.1601,80.2061,356442.0
2023-02-08 11:40:00,87.25,87.31,87.05,87.29,391101.0,80.2061,80.2612,80.0222,80.2429,391101.0
2023-02-08 11:50:00,87.3,87.4,87.17,87.37,222605.0,80.2521,80.344,80.1326,80.3164,222605.0
2023-02-08 12:00:00,87.36,87.4,87.15,87.3,176938.0,80.3072,80.344,80.1142,80.2521,176938.0
2023-02-08 12:10:00,87.31,87.55,87.31,87.5,167679.0,80.2612,80.4819,80.2612,80.4359,167679.0
2023-02-08 12:20:00,87.49,87.63,87.47,87.62,151219.0,80.4267,80.5554,80.4083,80.5462,151219.0
2023-02-08 12:30:00,87.62,87.64,87.38,87.39,248232.0,80.5462,80.5646,80.3256,80.3348,248232.0
2023-02-08 12:40:00,87.39,87.5,87.26,87.48,182415.0,80.3348,80.4359,80.2153,80.4175,182415.0
2023-02-08 12:50:00,87.48,87.7,87.47,87.7,178907.0,80.4175,80.6198,80.4083,80.6198,178907.0
2023-02-08 13:00:00,87.7,87.83,87.66,87.77,238142.0,80.6198,80.7393,80.583,80.6841,238142.0
2023-02-08 13:10:00,87.78,87.9,87.73,87.8,129170.0,80.6933,80.8036,80.6473,80.7117,129170.0
2023-02-08 13:20:00,87.8,87.94,87.79,87.84,130697.0,80.7117,80.8404,80.7025,80.7485,130697.0
2023-02-08 13:30:00,87.84,87.9,87.68,87.78,209270.0,80.7485,80.8036,80.6014,80.6933,209270.0
2023-02-08 13:40:00,87.79,87.83,87.57,87.59,124816.0,80.7025,80.7393,80.5003,80.5186,124816.0
2023-02-08 13:50:00,87.6,87.7,87.47,87.56,194546.0,80.5278,80.6198,80.4083,80.4911,194546.0
2023-02-08 14:00:00,87.56,87.6,87.48,87.49,203961.0,80.4911,80.5278,80.4175,80.4267,203961.0
2023-02-08 14:10:00,87.48,87.84,87.45,87.76,132763.0,80.4175,80.7485,80.3899,80.6749,132763.0
2023-02-08 14:20:00,87.77,87.85,87.67,87.82,215593.0,80.6841,80.7577,80.5922,80.7301,215593.0
2023-02-08 14:30:00,87.82,87.9,87.8,87.82,239588.0,80.7301,80.8036,80.7117,80.7301,239588.0
2023-02-08 14:40:00,87.83,87.83,87.63,87.68,188116.0,80.7393,80.7393,80.5554,80.6014,188116.0
2023-02-08 14:50:00,87.67,87.8,87.67,87.77,201193.0,80.5922,80.7117,80.5922,80.6841,201193.0
2023-02-08 15:00:00,87.77,87.8,87.51,87.6,154023.0,80.6841,80.7117,80.4451,80.5278,154023.0
2023-02-08 15:10:00,87.61,87.62,87.41,87.49,244561.0,80.537,80.5462,80.3532,80.4267,244561.0
2023-02-08 15:20:00,87.5,87.7,87.49,87.66,185398.0,80.4359,80.6198,80.4267,80.583,185398.0
2023-02-08 15:30:00,87.66,87.92,87.66,87.91,316747.0,80.583,80.822,80.583,80.8128,316747.0
2023-02-08 15:40:00,87.91,87.92,87.62,87.64,341254.0,80.8128,80.822,80.5462,80.5646,341254.0
2023-02-08 15:50:00,87.63,87.76,87.54,87.55,821120.0,80.5554,80.6749,80.4727,80.4819,821120.0
2023-02-09 09:30:00,87.57,87.79,87.34,87.52,1152275.0,80.5003,80.7025,80.2888,80.4543,1152275.0
2023-02-09 09:40:00,87.53,87.83,87.52,87.75,488259.0,80.4635,80.7393,80.4543,80.6657,488259.0
2023-02-09 09:50:00,87.76,87.81,87.01,87.13,679330.0,80.6749,80.7209,79.9855,80.0958,679330.0
2023-02-09 10:00:00,87.14,87.61,87.13,87.48,274214.0,80.105,80.537,80.0958,80.4175,274214.0
2023-02-09 10:10:00,87.46,87.54,87.32,87.42,218151.0,80.3991,80.4727,80.2704,80.3624,218151.0
2023-02-09 10:20:00,87.41,87.66,87.41,87.56,362758.0,80.3532,80.583,80.3532,80.4911,362758.0
2023-02-09 10:30:00,87.56,87.78,87.53,87.59,279886.0,80.4911,80.6933,80.4635,80.5186,279886.0
2023-02-09 10:40:00,87.59,87.59,87.27,87.32,739362.0,80.5186,80.5186,80.2245,80.2704,739362.0
2023-02-09 10:50:00,87.32,87.54,87.29,87.36,248663.0,80.2704,80.4727,80.2429,80.3072,248663.0
2023-02-09 11:00:00,87.34,87.66,87.09,87.31,550846.0,80.2888,80.583,80.059,80.2612,550846.0
2023-02-09 11:10:00,87.31,87.45,87.22,87.43,220492.0,80.2612,80.3899,80.1785,80.3716,220492.0
2023-02-09 11:20:00,87.43,87.77,87.4,87.69,290351.0,80.3716,80.6841,80.344,80.6106,290351.0
2023-02-09 11:30:00,87.69,87.73,87.49,87.67,586733.0,80.6106,80.6473,80.4267,80.5922,586733.0
2023-02-09 11:40:00,87.66,87.77,87.64,87.73,191335.0,80.583,80.6841,80.5646,80.6473,191335.0
2023-02-09 11:50:00,87.72,87.73,87.5,87.51,201658.0,80.6381,80.6473,80.4359,80.4451,201658.0
2023-02-09 12:00:00,87.51,87.73,87.45,87.72,225213.0,80.4451,80.6473,80.3899,80.6381,225213.0
2023-02-09 12:10:00,87.71,87.81,87.63,87.73,140999.0,80.629,80.7209,80.5554,80.6473,140999.0
2023-02-09 12:20:00,87.73,87.85,87.67,87.67,153344.0,80.6473,80.7577,80.5922,80.5922,153344.0
2023-02-09 12:30:00,87.67,87.7,87.4,87.43,149924.0,80.5922,80.6198,80.344,80.3716,149924.0
2023-02-09 12:40:00,87.43,87.5,87.14,87.17,349508.0,80.3716,80.4359,80.105,80.1326,349508.0
2023-02-09 12:50:00,87.16,87.3,87.15,87.19,250403.0,80.1234,80.2521,80.1142,80.1509,250403.0
2023-02-09 13:00:00,87.18,87.26,87.15,87.23,325756.0,80.1417,80.2153,80.1142,80.1877,325756.0
2023-02-09 13:10:00,87.23,87.28,87.11,87.24,130671.0,80.1877,80.2337,80.0774,80.1969,130671.0
2023-02-09 13:20:00,87.24,87.29,87.14,87.19,116858.0,80.1969,80.2429,80.105,80.1509,116858.0
2023-02-09 13:30:00,87.19,87.36,87.16,87.25,125306.0,80.1509,80.3072,80.1234,80.2061,125306.0
2023-02-09 13:40:00,87.25,87.35,87.17,87.33,113216.0,80.2061,80.298,80.1326,80.2796,113216.0
2023-02-09 13:50:00,87.34,87.48,87.31,87.42,158092.0,80.2888,80.4175,80.2612,80.3624,158092.0
2023-02-09 14:00:00,87.41,87.48,87.34,87.43,122063.0,80.3532,80.4175,80.2888,80.3716,122063.0
2023-02-09 14:10:00,87.43,87.43,87.05,87.06,245771.0,80.3716,80.3716,80.0222,80.0314,245771.0
2023-02-09 14:20:00,87.06,87.14,86.98,87.1,268251.0,80.0314,80.105,79.9579,80.0682,268251.0
2023-02-09 14:30:00,87.1,87.17,86.97,86.99,244787.0,80.0682,80.1326,79.9487,79.9671,244787.0
2023-02-09 14:40:00,86.99,87.14,86.97,87.03,174313.0,79.9671,80.105,79.9487,80.0039,174313.0
2023-02-09 14:50:00,87.02,87.14,86.99,87.11,200311.0,79.9947,80.105,79.9671,80.0774,200311.0
2023-02-09 15:00:00,87.11,87.15,86.98,87.09,266150.0,80.0774,80.1142,79.9579,80.059,266150.0
2023-02-09 15:10:00,87.11,87.11,86.87,86.97,227799.0,80.0774,80.0774,79.8568,79.9487,227799.0
2023-02-09 15:20:00,86.97,87.03,86.91,86.95,223460.0,79.9487,80.0039,79.8935,79.9303,223460.0
2023-02-09 15:30:00,86.95,86.97,86.74,86.81,587338.0,79.9303,79.9487,79.7373,79.8016,587338.0
2023-02-09 15:40:00,86.81,87.0,86.76,86.89,432193.0,79.8016,79.9763,79.7557,79.8752,432193.0
2023-02-09 15:50:00,86.88,87.06,86.79,86.85,888032.0,79.866,80.0314,79.7832,79.8384,888032.0
2023-02-10 09:30:00,88.25,88.91,88.17,88.84,1608335.0,81.1254,81.7321,81.0518,81.6677,1608335.0
2023-02-10 09:40:00,88.86,89.15,88.72,88.86,1099711.0,81.6861,81.9527,81.5574,81.6861,1099711.0
2023-02-10 09:50:00,88.85,89.01,88.74,89.01,510378.0,81.6769,81.824,81.5758,81.824,510378.0
2023-02-10 10:00:00,89.0,89.0,88.44,88.69,485961.0,81.8148,81.8148,81.3,81.5298,485961.0
2023-02-10 10:10:00,88.69,88.78,88.41,88.73,518402.0,81.5298,81.6126,81.2724,81.5666,518402.0
2023-02-10 10:20:00,88.73,89.07,88.65,89.07,431477.0,81.5666,81.8792,81.4931,81.8792,431477.0
2023-02-10 10:30:00,89.06,89.14,88.82,88.97,529483.0,81.87,81.9435,81.6493,81.7872,529483.0
2023-02-10 10:40:00,88.97,89.05,88.91,89.01,256555.0,81.7872,81.8608,81.7321,81.824,256555.0
2023-02-10 10:50:00,89.0,89.19,88.79,89.17,697896.0,81.8148,81.9895,81.6218,81.9711,697896.0
2023-02-10 11:00:00,89.17,89.44,89.16,89.43,354578.0,81.9711,82.2193,81.9619,82.2101,354578.0
2023-02-10 11:10:00,89.43,89.56,89.41,89.51,319587.0,82.2101,82.3296,82.1917,82.2836,319587.0
2023-02-10 11:20:00,89.51,89.51,89.22,89.3,417626.0,82.2836,82.2836,82.0171,82.0906,417626.0
2023-02-10 11:30:00,89.3,89.45,89.22,89.38,351723.0,82.0906,82.2285,82.0171,82.1641,351723.0
2023-02-10 11:40:00,89.37,89.48,89.34,89.41,312186.0,82.1549,82.2561,82.1274,82.1917,312186.0
2023-02-10 11:50:00,89.41,89.62,89.36,89.6,242081.0,82.1917,82.3848,82.1457,82.3664,242081.0
2023-02-10 12:00:00,89.6,89.67,89.47,89.66,297920.0,82.3664,82.4307,82.2469,82.4215,297920.0
2023-02-10 12:10:00,89.65,89.66,89.45,89.6,253698.0,82.4123,82.4215,82.2285,82.3664,253698.0
2023-02-10 12:20:00,89.59,89.63,89.42,89.55,210752.0,82.3572,82.394,82.2009,82.3204,210752.0
2023-02-10 12:30:00,89.55,89.7,89.5,89.55,210649.0,82.3204,82.4583,82.2744,82.3204,210649.0
2023-02-10 12:40:00,89.55,89.59,89.41,89.44,217589.0,82.3204,82.3572,82.1917,82.2193,217589.0
2023-02-10 12:50:00,89.44,89.7,89.43,89.68,329392.0,82.2193,82.4583,82.2101,82.4399,329392.0
2023-02-10 13:00:00,89.68,89.8,89.63,89.78,275601.0,82.4399,82.5502,82.394,82.5318,275601.0
2023-02-10 13:10:00,89.78,89.83,89.72,89.78,188651.0,82.5318,82.5778,82.4767,82.5318,188651.0
2023-02-10 13:20:00,89.79,89.87,89.74,89.84,168890.0,82.541,82.6146,82.4951,82.587,168890.0
2023-02-10 13:30:00,89.85,89.88,89.8,89.85,149751.0,82.5962,82.6238,82.5502,82.5962,149751.0
2023-02-10 13:40:00,89.85,89.86,89.69,89.8,224041.0,82.5962,82.6054,82.4491,82.5502,224041.0
2023-02-10 13:50:00,89.81,89.86,89.76,89.78,186754.0,82.5594,82.6054,82.5135,82.5318,186754.0
2023-02-10 14:00:00,89.78,89.95,89.74,89.93,224913.0,82.5318,82.6881,82.4951,82.6697,224913.0
2023-02-10 14:10:00,89.92,90.02,89.84,89.88,407131.0,82.6605,82.7525,82.587,82.6238,407131.0
2023-02-10 14:20:00,89.88,89.89,89.75,89.81,222869.0,82.6238,82.633,82.5043,82.5594,222869.0
2023-02-10 14:30:00,89.8,89.92,89.75,89.87,263265.0,82.5502,82.6605,82.5043,82.6146,263265.0
2023-02-10 14:40:00,89.88,89.99,89.84,89.94,431581.0,82.6238,82.7249,82.587,82.6789,431581.0
2023-02-10 14:50:00,89.94,90.12,89.93,90.09,208477.0,82.6789,82.8444,82.6697,82.8168,208477.0
2023-02-10 15:00:00,90.1,90.16,90.0,90.11,238429.0,82.826,82.8812,82.7341,82.8352,238429.0
2023-02-10 15:10:00,90.12,90.24,89.95,89.98,459457.0,82.8444,82.9547,82.6881,82.7157,459457.0
2023-02-10 15:20:00,89.97,90.06,89.9,90.03,431466.0,82.7065,82.7892,82.6422,82.7617,431466.0
2023-02-10 15:30:00,90.04,90.32,90.03,90.31,905316.0,82.7709,83.0282,82.7617,83.0191,905316.0
2023-02-10 15:40:00,90.3,90.33,90.16,90.25,766756.0,83.0099,83.0374,82.8812,82.9639,766756.0
2023-02-10 15:50:00,90.25,90.39,90.15,90.22,1480927.0,82.9639,83.0926,82.872,82.9363,1480927.0
2023-02-13 09:30:00,89.75,89.8,89.25,89.46,769701.0,82.5043,82.5502,82.0446,82.2377,769701.0
2023-02-13 09:40:00,89.46,89.51,88.82,88.97,538475.0,82.2377,82.2836,81.6493,81.7872,538475.0
2023-02-13 09:50:00,88.97,89.44,88.97,89.43,255355.0,81.7872,82.2193,81.7872,82.2101,255355.0
2023-02-13 10:00:00,89.43,89.66,89.41,89.61,272494.0,82.2101,82.4215,82.1917,82.3756,272494.0
2023-02-13 10:10:00,89.61,89.61,89.26,89.28,194758.0,82.3756,82.3756,82.0538,82.0722,194758.0
2023-02-13 10:20:00,89.28,89.46,89.17,89.45,217888.0,82.0722,82.2377,81.9711,82.2285,217888.0
2023-02-13 10:30:00,89.45,89.68,89.37,89.62,126432.0,82.2285,82.4399,82.1549,82.3848,126432.0
2023-02-13 10:40:00,89.62,89.81,89.61,89.69,266030.0,82.3848,82.5594,82.3756,82.4491,266030.0
2023-02-13 10:50:00,89.71,89.76,89.49,89.5,235756.0,82.4675,82.5135,82.2653,82.2744,235756.0
2023-02-13 11:00:00,89.5,89.69,89.49,89.59,131479.0,82.2744,82.4491,82.2653,82.3572,131479.0
2023-02-13 11:10:00,89.59,89.68,89.45,89.48,149382.0,82.3572,82.4399,82.2285,82.2561,149382.0
2023-02-13 11:20:00,89.48,89.49,89.32,89.42,280573.0,82.2561,82.2653,82.109,82.2009,280573.0
2023-02-13 11:30:00,89.42,89.46,89.32,89.36,161185.0,82.2009,82.2377,82.109,82.1457,161185.0
2023-02-13 11:40:00,89.37,89.63,89.37,89.59,174711.0,82.1549,82.394,82.1549,82.3572,174711.0
2023-02-13 11:50:00,89.59,89.69,89.54,89.66,189617.0,82.3572,82.4491,82.3112,82.4215,189617.0
2023-02-13 12:00:00,89.65,89.78,89.62,89.69,181867.0,82.4123,82.5318,82.3848,82.4491,181867.0
2023-02-13 12:10:00,89.7,89.86,89.68,89.86,238120.0,82.4583,82.6054,82.4399,82.6054,238120.0
2023-02-13 12:20:00,89.86,89.95,89.77,89.95,194856.0,82.6054,82.6881,82.5226,82.6881,194856.0
2023-02-13 12:30:00,89.94,90.27,89.89,90.26,318836.0,82.6789,82.9823,82.633,82.9731,318836.0
2023-02-13 12:40:00,90.26,90.27,90.12,90.19,263248.0,82.9731,82.9823,82.8444,82.9087,263248.0
2023-02-13 12:50:00,90.19,90.32,90.18,90.25,149736.0,82.9087,83.0282,82.8995,82.9639,149736.0
2023-02-13 13:00:00,90.25,90.33,90.11,90.15,150461.0,82.9639,83.0374,82.8352,82.872,150461.0
2023-02-13 13:10:00,90.15,90.24,90.11,90.23,178468.0,82.872,82.9547,82.8352,82.9455,178468.0
2023-02-13 13:20:00,90.23,90.26,90.11,90.16,100672.0,82.9455,82.9731,82.8352,82.8812,100672.0
2023-02-13 13:30:00,90.16,90.26,90.13,90.19,136225.0,82.8812,82.9731,82.8536,82.9087,136225.0
2023-02-13 13:40:00,90.2,90.28,90.11,90.21,198219.0,82.9179,82.9915,82.8352,82.9271,198219.0
2023-02-13 13:50:00,90.21,90.21,90.08,90.16,141885.0,82.9271,82.9271,82.8076,82.8812,141885.0
2023-02-13 14:00:00,90.16,90.22,90.09,90.14,163647.0,82.8812,82.9363,82.8168,82.8628,163647.0
2023-02-13 14:10:00,90.14,90.27,90.14,90.23,180277.0,82.8628,82.9823,82.8628,82.9455,180277.0
2023-02-13 14:20:00,90.23,90.27,90.09,90.15,140879.0,82.9455,82.9823,82.8168,82.872,140879.0
2023-02-13 14:30:00,90.14,90.17,90.05,90.06,284770.0,82.8628,82.8904,82.78,82.7892,284770.0
2023-02-13 14:40:00,90.06,90.13,89.97,90.08,408512.0,82.7892,82.8536,82.7065,82.8076,408512.0
2023-02-13 14:50:00,90.08,90.24,90.06,90.2,251375.0,82.8076,82.9547,82.7892,82.9179,251375.0
2023-02-13 15:00:00,90.2,90.22,89.87,89.91,432450.0,82.9179,82.9363,82.6146,82.6513,432450.0
2023-02-13 15:10:00,89.92,89.93,89.71,89.89,414356.0,82.6605,82.6697,82.4675,82.633,414356.0
2023-02-13 15:20:00,89.89,89.91,89.8,89.83,235491.0,82.633,82.6513,82.5502,82.5778,235491.0
2023-02-13 15:30:00,89.83,90.12,89.83,90.12,334470.0,82.5778,82.8444,82.5778,82.8444,334470.0
2023-02-13 15:40:00,90.12,90.13,89.99,90.05,371783.0,82.8444,82.8536,82.7249,82.78,371783.0
2023-02-13 15:50:00,90.05,90.09,89.85,90.01,1125650.0,82.78,82.8168,82.5962,82.7433,1125650.0
2023-02-14 09:30:00,89.27,89.39,89.02,89.23,1072313.0,82.063,82.1733,81.8332,82.0262,1072313.0
2023-02-14 09:40:00,89.24,89.74,89.08,89.66,411605.0,82.0354,82.4951,81.8884,82.4215,411605.0
2023-02-14 09:50:00,89.67,90.12,89.6,90.02,649370.0,82.4307,82.8444,82.3664,82.7525,649370.0
2023-02-14 10:00:00,90.02,90.38,90.02,90.37,372621.0,82.7525,83.0834,82.7525,83.0742,372621.0
2023-02-14 10:10:00,90.37,90.56,90.26,90.43,348687.0,83.0742,83.2489,82.9731,83.1294,348687.0
2023-02-14 10:20:00,90.45,90.67,90.37,90.54,795503.0,83.1478,83.35,83.0742,83.2305,795503.0
2023-02-14 10:30:00,90.54,90.65,89.9,89.9,591042.0,83.2305,83.3316,82.6422,82.6422,591042.0
2023-02-14 10:40:00,89.9,90.07,89.78,89.96,406160.0,82.6422,82.7984,82.5318,82.6973,406160.0
2023-02-14 10:50:00,89.95,90.01,89.64,89.89,316577.0,82.6881,82.7433,82.4031,82.633,316577.0
2023-02-14 11:00:00,89.89,90.09,89.85,89.95,223235.0,82.633,82.8168,82.5962,82.6881,223235.0
2023-02-14 11:10:00,89.96,90.01,89.82,89.94,133846.0,82.6973,82.7433,82.5686,82.6789,133846.0
2023-02-14 11:20:00,89.93,90.09,89.67,89.7,154684.0,82.6697,82.8168,82.4307,82.4583,154684.0
2023-02-14 11:30:00,89.7,89.7,89.41,89.58,227817.0,82.4583,82.4583,82.1917,82.348,227817.0
2023-02-14 11:40:00,89.57,89.65,89.48,89.62,131012.0,82.3388,82.4123,82.2561,82.3848,131012.0
2023-02-14 11:50:00,89.62,89.62,89.3,89.49,180895.0,82.3848,82.3848,82.0906,82.2653,180895.0
2023-02-14 12:00:00,89.49,89.68,89.48,89.64,124589.0,82.2653,82.4399,82.2561,82.4031,124589.0
2023-02-14 12:10:00,89.63,89.89,89.63,89.88,142007.0,82.394,82.633,82.394,82.6238,142007.0
2023-02-14 12:20:00,89.88,89.95,89.8,89.88,113819.0,82.6238,82.6881,82.5502,82.6238,113819.0
2023-02-14 12:30:00,89.88,89.98,89.79,89.82,168156.0,82.6238,82.7157,82.541,82.5686,168156.0
2023-02-14 12:40:00,89.82,89.88,89.74,89.82,102780.0,82.5686,82.6238,82.4951,82.5686,102780.0
2023-02-14 12:50:00,89.82,90.03,89.78,89.98,182057.0,82.5686,82.7617,82.5318,82.7157,182057.0
2023-02-14 13:00:00,89.99,90.26,89.96,90.09,377175.0,82.7249,82.9731,82.6973,82.8168,377175.0
2023-02-14 13:10:00,90.1,90.36,90.04,90.27,282028.0,82.826,83.065,82.7709,82.9823,282028.0
2023-02-14 13:20:00,90.28,90.33,90.19,90.27,153393.0,82.9915,83.0374,82.9087,82.9823,153393.0
2023-02-14 13:30:00,90.27,90.33,90.1,90.21,192840.0,82.9823,83.0374,82.826,82.9271,192840.0
2023-02-14 13:40:00,90.22,90.26,90.08,90.2,184853.0,82.9363,82.9731,82.8076,82.9179,184853.0
2023-02-14 13:50:00,90.2,90.26,90.15,90.17,93407.0,82.9179,82.9731,82.872,82.8904,93407.0
2023-02-14 14:00:00,90.18,90.26,89.9,89.97,193501.0,82.8995,82.9731,82.6422,82.7065,193501.0
2023-02-14 14:10:00,89.97,90.2,89.97,90.16,104029.0,82.7065,82.9179,82.7065,82.8812,104029.0
2023-02-14 14:20:00,90.17,90.21,89.98,90.03,145763.0,82.8904,82.9271,82.7157,82.7617,145763.0
2023-02-14 14:30:00,90.03,90.23,89.96,90.2,135569.0,82.7617,82.9455,82.6973,82.9179,135569.0
2023-02-14 14:40:00,90.2,90.35,90.2,90.31,204563.0,82.9179,83.0558,82.9179,83.0191,204563.0
2023-02-14 14:50:00,90.31,90.33,90.22,90.25,92275.0,83.0191,83.0374,82.9363,82.9639,92275.0
2023-02-14 15:00:00,90.25,90.32,90.18,90.19,139318.0,82.9639,83.0282,82.8995,82.9087,139318.0
2023-02-14 15:10:00,90.18,90.21,90.08,90.19,240182.0,82.8995,82.9271,82.8076,82.9087,240182.0
2023-02-14 15:20:00,90.19,90.28,90.15,90.16,148458.0,82.9087,82.9915,82.872,82.8812,148458.0
2023-02-14 15:30:00,90.17,90.28,90.11,90.24,254897.0,82.8904,82.9915,82.8352,82.9547,254897.0
2023-02-14 15:40:00,90.24,90.25,90.13,90.2,375925.0,82.9547,82.9639,82.8536,82.9179,375925.0
2023-02-14 15:50:00,90.2,90.21,89.99,90.03,977938.0,82.9179,82.9271,82.7249,82.7617,977938.0
2023-02-15 09:30:00,89.0,89.19,88.15,88.23,1271323.0,81.8148,81.9895,81.0334,81.107,1271323.0
2023-02-15 09:40:00,88.23,88.45,88.22,88.29,509400.0,81.107,81.3092,81.0978,81.1621,509400.0
2023-02-15 09:50:00,88.27,88.38,87.71,87.86,862367.0,81.1437,81.2449,80.629,80.7668,862367.0
2023-02-15 10:00:00,87.85,88.42,87.84,88.1,424963.0,80.7577,81.2816,80.7485,80.9875,424963.0
2023-02-15 10:10:00,88.09,88.4,88.07,88.31,474977.0,80.9783,81.2633,80.9599,81.1805,474977.0
2023-02-15 10:20:00,88.32,88.46,88.26,88.36,277875.0,81.1897,81.3184,81.1346,81.2265,277875.0
2023-02-15 10:30:00,88.36,88.57,88.13,88.37,485222.0,81.2265,81.4195,81.015,81.2357,485222.0
2023-02-15 10:40:00,88.37,88.55,88.35,88.37,376869.0,81.2357,81.4011,81.2173,81.2357,376869.0
2023-02-15 10:50:00,88.37,88.64,88.29,88.47,229580.0,81.2357,81.4839,81.1621,81.3276,229580.0
2023-02-15 11:00:00,88.45,88.49,88.26,88.39,229873.0,81.3092,81.346,81.1346,81.2541,229873.0
2023-02-15 11:10:00,88.39,88.51,88.34,88.39,336610.0,81.2541,81.3644,81.2081,81.2541,336610.0
2023-02-15 11:20:00,88.4,88.41,88.08,88.17,257954.0,81.2633,81.2724,80.9691,81.0518,257954.0
2023-02-15 11:30:00,88.16,88.21,87.93,88.08,314420.0,81.0426,81.0886,80.8312,80.9691,314420.0
2023-02-15 11:40:00,88.08,88.17,88.0,88.15,216726.0,80.9691,81.0518,80.8955,81.0334,216726.0
2023-02-15 11:50:00,88.14,88.23,88.01,88.01,220557.0,81.0242,81.107,80.9047,80.9047,220557.0
2023-02-15 12:00:00,88.01,88.1,87.83,87.87,242802.0,80.9047,80.9875,80.7393,80.776,242802.0
2023-02-15 12:10:00,87.87,87.96,87.61,87.65,313694.0,80.776,80.8588,80.537,80.5738,313694.0
2023-02-15 12:20:00,87.64,87.64,87.36,87.37,491003.0,80.5646,80.5646,80.3072,80.3164,491003.0
2023-02-15 12:30:00,87.37,87.63,87.35,87.61,306844.0,80.3164,80.5554,80.298,80.537,306844.0
2023-02-15 12:40:00,87.6,87.82,87.55,87.79,317714.0,80.5278,80.7301,80.4819,80.7025,317714.0
2023-02-15 12:50:00,87.79,87.89,87.71,87.85,210898.0,80.7025,80.7944,80.629,80.7577,210898.0
2023-02-15 13:00:00,87.86,88.06,87.84,88.06,143023.0,80.7668,80.9507,80.7485,80.9507,143023.0
2023-02-15 13:10:00,88.08,88.09,87.99,88.03,203884.0,80.9691,80.9783,80.8864,80.9231,203884.0
2023-02-15 13:20:00,88.04,88.23,88.01,88.21,373870.0,80.9323,81.107,80.9047,81.0886,373870.0
2023-02-15 13:30:00,88.21,88.31,88.17,88.26,186070.0,81.0886,81.1805,81.0518,81.1346,186070.0
2023-02-15 13:40:00,88.26,88.29,88.17,88.22,151527.0,81.1346,81.1621,81.0518,81.0978,151527.0
2023-02-15 13:50:00,88.22,88.31,88.11,88.3,206735.0,81.0978,81.1805,80.9967,81.1713,206735.0
2023-02-15 14:00:00,88.3,88.36,88.22,88.34,131341.0,81.1713,81.2265,81.0978,81.2081,131341.0
2023-02-15 14:10:00,88.34,88.38,88.23,88.25,229232.0,81.2081,81.2449,81.107,81.1254,229232.0
2023-02-15 14:20:00,88.25,88.26,88.14,88.22,148418.0,81.1254,81.1346,81.0242,81.0978,148418.0
2023-02-15 14:30:00,88.23,88.29,88.18,88.2,185722.0,81.107,81.1621,81.061,81.0794,185722.0
2023-02-15 14:40:00,88.2,88.33,88.19,88.22,151723.0,81.0794,81.1989,81.0702,81.0978,151723.0
2023-02-15 14:50:00,88.23,88.29,88.15,88.21,213275.0,81.107,81.1621,81.0334,81.0886,213275.0
2023-02-15 15:00:00,88.22,88.34,88.16,88.29,194409.0,81.0978,81.2081,81.0426,81.1621,194409.0
2023-02-15 15:10:00,88.29,88.31,88.14,88.2,421570.0,81.1621,81.1805,81.0242,81.0794,421570.0
2023-02-15 15:20:00,88.19,88.32,88.14,88.23,196331.0,81.0702,81.1897,81.0242,81.107,196331.0
2023-02-15 15:30:00,88.24,88.34,88.21,88.34,350649.0,81.1162,81.2081,81.0886,81.2081,350649.0
2023-02-15 15:40:00,88.34,88.42,88.32,88.36,460854.0,81.2081,81.2816,81.1897,81.2265,460854.0
2023-02-15 15:50:00,88.37,88.48,88.29,88.47,1214032.0,81.2357,81.3368,81.1621,81.3276,1214032.0
2023-02-16 09:30:00,88.01,88.55,87.98,88.52,926047.0,80.9047,81.4011,80.8772,81.3736,926047.0
2023-02-16 09:40:00,88.52,88.63,88.3,88.42,635390.0,81.3736,81.4747,81.1713,81.2816,635390.0
2023-02-16 09:50:00,88.42,88.45,87.91,87.96,330158.0,81.2816,81.3092,80.8128,80.8588,330158.0
2023-02-16 10:00:00,87.95,88.18,87.71,87.85,374829.0,80.8496,81.061,80.629,80.7577,374829.0
2023-02-16 10:10:00,87.86,88.15,87.8,88.02,239817.0,80.7668,81.0334,80.7117,80.9139,239817.0
2023-02-16 10:20:00,88.03,88.19,87.92,87.99,255199.0,80.9231,81.0702,80.822,80.8864,255199.0
2023-02-16 10:30:00,87.98,88.34,87.93,88.27,197141.0,80.8772,81.2081,80.8312,81.1437,197141.0
2023-02-16 10:40:00,88.26,88.39,88.06,88.39,202076.0,81.1346,81.2541,80.9507,81.2541,202076.0
2023-02-16 10:50:00,88.39,88.45,88.19,88.36,216019.0,81.2541,81.3092,81.0702,81.2265,216019.0
2023-02-16 11:00:00,88.36,88.37,88.15,88.23,173408.0,81.2265,81.2357,81.0334,81.107,173408.0
2023-02-16 11:10:00,88.22,88.32,88.1,88.28,134164.0,81.0978,81.1897,80.9875,81.1529,134164.0
2023-02-16 11:20:00,88.29,88.37,88.22,88.33,146689.0,81.1621,81.2357,81.0978,81.1989,146689.0
2023-02-16 11:30:00,88.33,88.39,88.17,88.23,212616.0,81.1989,81.2541,81.0518,81.107,212616.0
2023-02-16 11:40:00,88.22,88.53,88.21,88.51,304038.0,81.0978,81.3828,81.0886,81.3644,304038.0
2023-02-16 11:50:00,88.51,88.56,88.45,88.49,267400.0,81.3644,81.4103,81.3092,81.346,267400.0
2023-02-16 12:00:00,88.49,88.56,88.45,88.49,149857.0,81.346,81.4103,81.3092,81.346,149857.0
2023-02-16 12:10:00,88.5,88.56,88.43,88.43,180404.0,81.3552,81.4103,81.2908,81.2908,180404.0
2023-02-16 12:20:00,88.43,88.62,88.39,88.61,140244.0,81.2908,81.4655,81.2541,81.4563,140244.0
2023-02-16 12:30:00,88.61,88.75,88.59,88.7,134221.0,81.4563,81.585,81.4379,81.539,134221.0
2023-02-16 12:40:00,88.69,88.76,88.64,88.66,165071.0,81.5298,81.5942,81.4839,81.5023,165071.0
2023-02-16 12:50:00,88.65,88.71,88.58,88.62,173399.0,81.4931,81.5482,81.4287,81.4655,173399.0
2023-02-16 13:00:00,88.62,88.67,88.44,88.48,183429.0,81.4655,81.5115,81.3,81.3368,183429.0
2023-02-16 13:10:00,88.47,88.48,88.27,88.33,128628.0,81.3276,81.3368,81.1437,81.1989,128628.0
2023-02-16 13:20:00,88.34,88.35,88.03,88.05,193100.0,81.2081,81.2173,80.9231,80.9415,193100.0
2023-02-16 13:30:00,88.04,88.27,88.0,88.22,142429.0,80.9323,81.1437,80.8955,81.0978,142429.0
2023-02-16 13:40:00,88.23,88.39,88.2,88.31,123993.0,81.107,81.2541,81.0794,81.1805,123993.0
2023-02-16 13:50:00,88.31,88.4,88.28,88.38,113428.0,81.1805,81.2633,81.1529,81.2449,113428.0
2023-02-16 14:00:00,88.38,88.51,88.38,88.45,110197.0,81.2449,81.3644,81.2449,81.3092,110197.0
2023-02-16 14:10:00,88.45,88.45,88.33,88.38,110172.0,81.3092,81.3092,81.1989,81.2449,110172.0
2023-02-16 14:20:00,88.38,88.48,88.25,88.46,142711.0,81.2449,81.3368,81.1254,81.3184,142711.0
2023-02-16 14:30:00,88.45,88.54,88.4,88.43,125553.0,81.3092,81.3919,81.2633,81.2908,125553.0
2023-02-16 14:40:00,88.43,88.44,88.18,88.2,168162.0,81.2908,81.3,81.061,81.0794,168162.0
2023-02-16 14:50:00,88.21,88.3,88.15,88.25,107803.0,81.0886,81.1713,81.0334,81.1254,107803.0
2023-02-16 15:00:00,88.26,88.3,87.97,88.12,521419.0,81.1346,81.1713,80.868,81.0059,521419.0
2023-02-16 15:10:00,88.13,88.18,87.79,87.79,412732.0,81.015,81.061,80.7025,80.7025,412732.0
2023-02-16 15:20:00,87.79,87.95,87.76,87.8,466402.0,80.7025,80.8496,80.6749,80.7117,466402.0
2023-02-16 15:30:00,87.8,87.84,87.69,87.78,482673.0,80.7117,80.7485,80.6106,80.6933,482673.0
2023-02-16 15:40:00,87.78,87.88,87.65,87.73,502161.0,80.6933,80.7852,80.5738,80.6473,502161.0
2023-02-16 15:50:00,87.74,87.83,87.52,87.62,1244048.0,80.6565,80.7393,80.4543,80.5462,1244048.0
2023-02-17 09:30:00,86.25,86.31,84.84,84.84,1368455.0,79.2868,79.342,77.9907,77.9907,1368455.0
2023-02-17 09:40:00,84.83,85.23,84.67,85.14,1397695.0,77.9815,78.3492,77.8344,78.2664,1397695.0
2023-02-17 09:50:00,85.14,85.16,84.56,84.91,1040173.0,78.2664,78.2848,77.7333,78.055,1040173.0
2023-02-17 10:00:00,84.91,84.99,84.64,84.86,493211.0,78.055,78.1285,77.8068,78.009,493211.0
2023-02-17 10:10:00,84.84,85.18,84.77,85.11,588503.0,77.9907,78.3032,77.9263,78.2389,588503.0
2023-02-17 10:20:00,85.11,85.43,85.09,85.25,565601.0,78.2389,78.533,78.2205,78.3676,565601.0
2023-02-17 10:30:00,85.25,85.57,85.19,85.37,455445.0,78.3676,78.6617,78.3124,78.4779,455445.0
2023-02-17 10:40:00,85.37,85.4,84.93,85.0,743727.0,78.4779,78.5054,78.0734,78.1377,743727.0
2023-02-17 10:50:00,85.01,85.04,84.81,84.94,322161.0,78.1469,78.1745,77.9631,78.0826,322161.0
2023-02-17 11:00:00,84.95,85.29,84.95,85.2,366085.0,78.0918,78.4043,78.0918,78.3216,366085.0
2023-02-17 11:10:00,85.19,85.34,84.94,84.95,356689.0,78.3124,78.4503,78.0826,78.0918,356689.0
2023-02-17 11:20:00,84.94,84.96,84.76,84.86,474025.0,78.0826,78.101,77.9171,78.009,474025.0
2023-02-17 11:30:00,84.86,85.16,84.86,85.12,319056.0,78.009,78.2848,78.009,78.2481,319056.0
2023-02-17 11:40:00,85.13,85.29,85.09,85.15,316482.0,78.2572,78.4043,78.2205,78.2756,316482.0
2023-02-17 11:50:00,85.15,85.15,84.81,84.86,432979.0,78.2756,78.2756,77.9631,78.009,432979.0
2023-02-17 12:00:00,84.85,84.98,84.78,84.83,234769.0,77.9999,78.1194,77.9355,77.9815,234769.0
2023-02-17 12:10:00,84.83,84.96,84.81,84.84,378328.0,77.9815,78.101,77.9631,77.9907,378328.0
2023-02-17 12:20:00,84.84,84.93,84.8,84.92,183896.0,77.9907,78.0734,77.9539,78.0642,183896.0
2023-02-17 12:30:00,84.91,84.92,84.71,84.73,316451.0,78.055,78.0642,77.8712,77.8895,316451.0
2023-02-17 12:40:00,84.73,84.76,84.48,84.54,525653.0,77.8895,77.9171,77.6597,77.7149,525653.0
2023-02-17 12:50:00,84.55,84.6,84.28,84.37,384759.0,77.7241,77.77,77.4759,77.5586,384759.0
2023-02-17 13:00:00,84.37,84.38,84.19,84.34,301743.0,77.5586,77.5678,77.3931,77.531,301743.0
2023-02-17 13:10:00,84.34,84.57,84.33,84.48,279523.0,77.531,77.7425,77.5218,77.6597,279523.0
2023-02-17 13:20:00,84.48,84.48,84.2,84.29,281750.0,77.6597,77.6597,77.4023,77.4851,281750.0
2023-02-17 13:30:00,84.29,84.31,84.12,84.21,240460.0,77.4851,77.5034,77.3288,77.4115,240460.0
2023-02-17 13:40:00,84.23,84.44,84.21,84.43,198087.0,77.4299,77.623,77.4115,77.6138,198087.0
2023-02-17 13:50:00,84.43,84.55,84.36,84.39,222709.0,77.6138,77.7241,77.5494,77.577,222709.0
2023-02-17 14:00:00,84.4,84.48,84.28,84.42,309981.0,77.5862,77.6597,77.4759,77.6046,309981.0
2023-02-17 14:10:00,84.4,84.45,84.19,84.34,239914.0,77.5862,77.6321,77.3931,77.531,239914.0
2023-02-17 14:20:00,84.34,84.48,84.34,84.44,303513.0,77.531,77.6597,77.531,77.623,303513.0
2023-02-17 14:30:00,84.44,84.61,84.42,84.6,207906.0,77.623,77.7792,77.6046,77.77,207906.0
2023-02-17 14:40:00,84.59,84.66,84.51,84.58,205794.0,77.7608,77.8252,77.6873,77.7516,205794.0
2023-02-17 14:50:00,84.58,84.74,84.57,84.72,542609.0,77.7516,77.8987,77.7425,77.8803,542609.0
2023-02-17 15:00:00,84.72,84.79,84.62,84.74,279517.0,77.8803,77.9447,77.7884,77.8987,279517.0
2023-02-17 15:10:00,84.74,84.76,84.53,84.61,435559.0,77.8987,77.9171,77.7057,77.7792,435559.0
2023-02-17 15:20:00,84.61,84.62,84.41,84.45,382586.0,77.7792,77.7884,77.5954,77.6321,382586.0
2023-02-17 15:30:00,84.44,84.59,84.35,84.53,541385.0,77.623,77.7608,77.5402,77.7057,541385.0
2023-02-17 15:40:00,84.54,84.56,84.4,84.41,967174.0,77.7149,77.7333,77.5862,77.5954,967174.0
2023-02-17 15:50:00,84.42,84.6,84.41,84.49,1772038.0,77.6046,77.77,77.5954,77.6689,1772038.0
2023-02-21 09:30:00,84.12,84.88,84.12,84.87,928234.0,77.3288,78.0274,77.3288,78.0182,928234.0
2023-02-21 09:40:00,84.87,85.04,84.26,84.27,489605.0,78.0182,78.1745,77.4575,77.4667,489605.0
2023-02-21 09:50:00,84.27,84.84,84.26,84.61,518271.0,77.4667,77.9907,77.4575,77.7792,518271.0
2023-02-21 10:00:00,84.61,84.85,84.48,84.66,443786.0,77.7792,77.9999,77.6597,77.8252,443786.0
2023-02-21 10:10:00,84.65,84.69,84.38,84.38,347028.0,77.816,77.8528,77.5678,77.5678,347028.0
2023-02-21 10:20:00,84.37,84.45,84.02,84.24,434638.0,77.5586,77.6321,77.2369,77.4391,434638.0
2023-02-21 10:30:00,84.23,84.62,84.18,84.43,374524.0,77.4299,77.7884,77.3839,77.6138,374524.0
2023-02-21 10:40:00,84.43,84.51,84.1,84.24,338757.0,77.6138,77.6873,77.3104,77.4391,338757.0
2023-02-21 10:50:00,84.25,84.52,84.2,84.4,372813.0,77.4483,77.6965,77.4023,77.5862,372813.0
2023-02-21 11:00:00,84.4,84.53,84.34,84.37,290758.0,77.5862,77.7057,77.531,77.5586,290758.0
2023-02-21 11:10:00,84.36,84.54,84.32,84.49,181992.0,77.5494,77.7149,77.5126,77.6689,181992.0
2023-02-21 11:20:00,84.48,84.58,84.4,84.47,268358.0,77.6597,77.7516,77.5862,77.6505,268358.0
2023-02-21 11:30:00,84.48,84.51,84.21,84.35,289466.0,77.6597,77.6873,77.4115,77.5402,289466.0
2023-02-21 11:40:00,84.34,84.44,84.27,84.29,268059.0,77.531,77.623,77.4667,77.4851,268059.0
2023-02-21 11:50:00,84.29,84.29,83.98,83.98,289523.0,77.4851,77.4851,77.2001,77.2001,289523.0
2023-02-21 12:00:00,83.98,84.02,83.91,83.97,285132.0,77.2001,77.2369,77.1357,77.1909,285132.0
2023-02-21 12:10:00,83.97,84.21,83.94,84.2,368510.0,77.1909,77.4115,77.1633,77.4023,368510.0
2023-02-21 12:20:00,84.21,84.42,84.17,84.41,239796.0,77.4115,77.6046,77.3747,77.5954,239796.0
2023-02-21 12:30:00,84.4,84.48,84.32,84.48,276432.0,77.5862,77.6597,77.5126,77.6597,276432.0
2023-02-21 12:40:00,84.48,84.57,84.36,84.39,241690.0,77.6597,77.7425,77.5494,77.577,241690.0
2023-02-21 12:50:00,84.4,84.54,84.37,84.5,240044.0,77.5862,77.7149,77.5586,77.6781,240044.0
2023-02-21 13:00:00,84.5,84.55,84.3,84.3,186201.0,77.6781,77.7241,77.4943,77.4943,186201.0
2023-02-21 13:10:00,84.3,84.43,84.26,84.35,181169.0,77.4943,77.6138,77.4575,77.5402,181169.0
2023-02-21 13:20:00,84.34,84.5,84.19,84.23,334650.0,77.531,77.6781,77.3931,77.4299,334650.0
2023-02-21 13:30:00,84.22,84.25,84.14,84.23,340406.0,77.4207,77.4483,77.3472,77.4299,340406.0
2023-02-21 13:40:00,84.22,84.24,84.12,84.13,194991.0,77.4207,77.4391,77.3288,77.338,194991.0
2023-02-21 13:50:00,84.13,84.26,84.09,84.23,133356.0,77.338,77.4575,77.3012,77.4299,133356.0
2023-02-21 14:00:00,84.24,84.29,84.16,84.17,235947.0,77.4391,77.4851,77.3656,77.3747,235947.0
2023-02-21 14:10:00,84.17,84.19,83.98,84.02,160638.0,77.3747,77.3931,77.2001,77.2369,160638.0
2023-02-21 14:20:00,84.02,84.16,83.92,84.14,276581.0,77.2369,77.3656,77.1449,77.3472,276581.0
2023-02-21 14:30:00,84.14,84.21,84.07,84.19,183928.0,77.3472,77.4115,77.2828,77.3931,183928.0
2023-02-21 14:40:00,84.19,84.26,84.12,84.22,280007.0,77.3931,77.4575,77.3288,77.4207,280007.0
2023-02-21 14:50:00,84.22,84.34,84.18,84.31,153806.0,77.4207,77.531,77.3839,77.5034,153806.0
2023-02-21 15:00:00,84.31,84.38,84.26,84.34,174219.0,77.5034,77.5678,77.4575,77.531,174219.0
2023-02-21 15:10:00,84.34,84.35,84.16,84.23,252454.0,77.531,77.5402,77.3656,77.4299,252454.0
2023-02-21 15:20:00,84.23,84.25,84.13,84.23,206155.0,77.4299,77.4483,77.338,77.4299,206155.0
2023-02-21 15:30:00,84.23,84.42,84.23,84.35,356236.0,77.4299,77.6046,77.4299,77.5402,356236.0
2023-02-21 15:40:00,84.36,84.38,84.26,84.29,378467.0,77.5494,77.5678,77.4575,77.4851,378467.0
2023-02-21 15:50:00,84.29,84.35,84.07,84.11,1387989.0,77.4851,77.5402,77.2828,77.3196,1387989.0
2023-02-22 09:30:00,83.84,84.38,83.55,84.33,1082212.0,77.0714,77.5678,76.8048,77.5218,1082212.0
2023-02-22 09:40:00,84.34,84.39,84.01,84.33,389806.0,77.531,77.577,77.2277,77.5218,389806.0
2023-02-22 09:50:00,84.34,84.63,84.25,84.3,404087.0,77.531,77.7976,77.4483,77.4943,404087.0
2023-02-22 10:00:00,84.3,84.33,83.86,83.9,379118.0,77.4943,77.5218,77.0898,77.1265,379118.0
2023-02-22 10:10:00,83.9,83.9,83.43,83.44,464376.0,77.1265,77.1265,76.6945,76.7037,464376.0
2023-02-22 10:20:00,83.43,83.64,83.32,83.35,417435.0,76.6945,76.8875,76.5934,76.621,417435.0
2023-02-22 10:30:00,83.33,83.33,82.79,82.96,1121523.0,76.6026,76.6026,76.1062,76.2624,1121523.0
2023-02-22 10:40:00,82.96,83.13,82.89,82.99,336352.0,76.2624,76.4187,76.1981,76.29,336352.0
2023-02-22 10:50:00,83.0,83.4,83.0,83.31,307422.0,76.2992,76.6669,76.2992,76.5842,307422.0
2023-02-22 11:00:00,83.32,83.55,83.28,83.53,388841.0,76.5934,76.8048,76.5566,76.7864,388841.0
2023-02-22 11:10:00,83.53,83.53,83.17,83.34,298487.0,76.7864,76.7864,76.4555,76.6118,298487.0
2023-02-22 11:20:00,83.35,83.69,83.33,83.59,216816.0,76.621,76.9335,76.6026,76.8416,216816.0
2023-02-22 11:30:00,83.59,83.69,83.43,83.58,268331.0,76.8416,76.9335,76.6945,76.8324,268331.0
2023-02-22 11:40:00,83.58,83.67,83.52,83.59,160290.0,76.8324,76.9151,76.7772,76.8416,160290.0
2023-02-22 11:50:00,83.58,83.84,83.56,83.77,349612.0,76.8324,77.0714,76.814,77.007,349612.0
2023-02-22 12:00:00,83.78,83.92,83.7,83.88,343422.0,77.0162,77.1449,76.9427,77.1082,343422.0
2023-02-22 12:10:00,83.87,83.96,83.72,83.96,243591.0,77.099,77.1817,76.9611,77.1817,243591.0
2023-02-22 12:20:00,83.97,84.07,83.95,83.99,379397.0,77.1909,77.2828,77.1725,77.2093,379397.0
2023-02-22 12:30:00,83.99,84.11,83.96,84.05,172125.0,77.2093,77.3196,77.1817,77.2644,172125.0
2023-02-22 12:40:00,84.05,84.2,84.03,84.1,268395.0,77.2644,77.4023,77.2461,77.3104,268395.0
2023-02-22 12:50:00,84.1,84.19,84.05,84.11,159393.0,77.3104,77.3931,77.2644,77.3196,159393.0
2023-02-22 13:00:00,84.09,84.11,83.98,84.07,162197.0,77.3012,77.3196,77.2001,77.2828,162197.0
2023-02-22 13:10:00,84.08,84.2,84.03,84.16,220824.0,77.292,77.4023,77.2461,77.3656,220824.0
2023-02-22 13:20:00,84.17,84.32,84.16,84.23,162475.0,77.3747,77.5126,77.3656,77.4299,162475.0
2023-02-22 13:30:00,84.23,84.26,84.13,84.23,199787.0,77.4299,77.4575,77.338,77.4299,199787.0
2023-02-22 13:40:00,84.22,84.32,84.13,84.16,342268.0,77.4207,77.5126,77.338,77.3656,342268.0
2023-02-22 13:50:00,84.16,84.2,84.04,84.09,397422.0,77.3656,77.4023,77.2552,77.3012,397422.0
2023-02-22 14:00:00,84.09,84.38,83.95,84.17,909028.0,77.3012,77.5678,77.1725,77.3747,909028.0
2023-02-22 14:10:00,84.18,84.24,83.65,83.92,504608.0,77.3839,77.4391,76.8967,77.1449,504608.0
2023-02-22 14:20:00,83.93,84.04,83.72,83.72,243804.0,77.1541,77.2552,76.9611,76.9611,243804.0
2023-02-22 14:30:00,83.71,83.74,83.54,83.57,355278.0,76.9519,76.9795,76.7956,76.8232,355278.0
2023-02-22 14:40:00,83.58,83.64,83.48,83.49,247004.0,76.8324,76.8875,76.7405,76.7496,247004.0
2023-02-22 14:50:00,83.49,83.5,83.27,83.27,285736.0,76.7496,76.7588,76.5474,76.5474,285736.0
2023-02-22 15:00:00,83.27,83.35,83.18,83.26,303215.0,76.5474,76.621,76.4647,76.5382,303215.0
2023-02-22 15:10:00,83.26,83.34,83.18,83.26,310722.0,76.5382,76.6118,76.4647,76.5382,310722.0
2023-02-22 15:20:00,83.27,83.3,83.08,83.09,460348.0,76.5474,76.575,76.3727,76.3819,460348.0
2023-02-22 15:30:00,83.09,83.21,83.04,83.13,655060.0,76.3819,76.4923,76.336,76.4187,655060.0
2023-02-22 15:40:00,83.13,83.35,83.09,83.34,957970.0,76.4187,76.621,76.3819,76.6118,957970.0
2023-02-22 15:50:00,83.34,83.59,83.23,83.55,1174529.0,76.6118,76.8416,76.5106,76.8048,1174529.0
2023-02-23 09:30:00,84.77,85.26,84.61,84.61,1181898.0,77.9263,78.3768,77.7792,77.7792,1181898.0
2023-02-23 09:40:00,84.62,84.75,84.3,84.63,691356.0,77.7884,77.9079,77.4943,77.7976,691356.0
2023-02-23 09:50:00,84.62,84.95,84.5,84.78,804532.0,77.7884,78.0918,77.6781,77.9355,804532.0
2023-02-23 10:00:00,84.78,84.85,84.58,84.63,289461.0,77.9355,77.9999,77.7516,77.7976,289461.0
2023-02-23 10:10:00,84.64,84.72,84.54,84.64,342526.0,77.8068,77.8803,77.7149,77.8068,342526.0
2023-02-23 10:20:00,84.64,84.99,84.64,84.95,319324.0,77.8068,78.1285,77.8068,78.0918,319324.0
2023-02-23 10:30:00,84.96,84.99,84.75,84.87,335376.0,78.101,78.1285,77.9079,78.0182,335376.0
2023-02-23 10:40:00,84.86,84.94,84.56,84.63,272067.0,78.009,78.0826,77.7333,77.7976,272067.0
2023-02-23 10:50:00,84.62,84.66,84.48,84.59,320149.0,77.7884,77.8252,77.6597,77.7608,320149.0
2023-02-23 11:00:00,84.59,84.68,84.38,84.44,300784.0,77.7608,77.8436,77.5678,77.623,300784.0
2023-02-23 11:10:00,84.45,84.57,84.33,84.35,176488.0,77.6321,77.7425,77.5218,77.5402,176488.0
2023-02-23 11:20:00,84.33,84.41,84.11,84.16,216289.0,77.5218,77.5954,77.3196,77.3656,216289.0
2023-02-23 11:30:00,84.16,84.3,84.1,84.13,306991.0,77.3656,77.4943,77.3104,77.338,306991.0
2023-02-23 11:40:00,84.13,84.19,84.02,84.13,481098.0,77.338,77.3931,77.2369,77.338,481098.0
2023-02-23 11:50:00,84.14,84.14,83.74,83.78,190510.0,77.3472,77.3472,76.9795,77.0162,190510.0
2023-02-23 12:00:00,83.79,83.98,83.72,83.76,174070.0,77.0254,77.2001,76.9611,76.9979,174070.0
2023-02-23 12:10:00,83.75,83.97,83.69,83.9,171449.0,76.9887,77.1909,76.9335,77.1265,171449.0
2023-02-23 12:20:00,83.9,84.05,83.79,84.0,164294.0,77.1265,77.2644,77.0254,77.2185,164294.0
2023-02-23 12:30:00,83.99,84.24,83.91,84.17,340929.0,77.2093,77.4391,77.1357,77.3747,340929.0
2023-02-23 12:40:00,84.16,84.32,84.12,84.24,270302.0,77.3656,77.5126,77.3288,77.4391,270302.0
2023-02-23 12:50:00,84.25,84.37,84.23,84.35,186554.0,77.4483,77.5586,77.4299,77.5402,186554.0
2023-02-23 13:00:00,84.35,84.43,84.23,84.3,200247.0,77.5402,77.6138,77.4299,77.4943,200247.0
2023-02-23 13:10:00,84.3,84.37,84.25,84.37,153831.0,77.4943,77.5586,77.4483,77.5586,153831.0
2023-02-23 13:20:00,84.36,84.45,84.32,84.43,108555.0,77.5494,77.6321,77.5126,77.6138,108555.0
2023-02-23 13:30:00,84.44,84.45,84.34,84.39,151303.0,77.623,77.6321,77.531,77.577,151303.0
2023-02-23 13:40:00,84.39,84.54,84.39,84.54,186591.0,77.577,77.7149,77.577,77.7149,186591.0
2023-02-23 13:50:00,84.54,84.59,84.43,84.58,122346.0,77.7149,77.7608,77.6138,77.7516,122346.0
2023-02-23 14:00:00,84.58,84.7,84.57,84.66,155014.0,77.7516,77.862,77.7425,77.8252,155014.0
2023-02-23 14:10:00,84.65,84.73,84.59,84.67,245921.0,77.816,77.8895,77.7608,77.8344,245921.0
2023-02-23 14:20:00,84.67,84.83,84.59,84.81,209312.0,77.8344,77.9815,77.7608,77.9631,209312.0
2023-02-23 14:30:00,84.82,84.96,84.79,84.87,206575.0,77.9723,78.101,77.9447,78.0182,206575.0
2023-02-23 14:40:00,84.88,84.9,84.78,84.85,166004.0,78.0274,78.0458,77.9355,77.9999,166004.0
2023-02-23 14:50:00,84.84,84.86,84.73,84.84,206618.0,77.9907,78.009,77.8895,77.9907,206618.0
2023-02-23 15:00:00,84.85,85.02,84.85,85.0,221556.0,77.9999,78.1561,77.9999,78.1377,221556.0
2023-02-23 15:10:00,85.01,85.06,84.85,84.86,529488.0,78.1469,78.1929,77.9999,78.009,529488.0
2023-02-23 15:20:00,84.86,85.05,84.83,85.03,347782.0,78.009,78.1837,77.9815,78.1653,347782.0
2023-02-23 15:30:00,85.03,85.04,84.86,84.91,296219.0,78.1653,78.1745,78.009,78.055,296219.0
2023-02-23 15:40:00,84.91,85.01,84.83,84.84,456790.0,78.055,78.1469,77.9815,77.9907,456790.0
2023-02-23 15:50:00,84.84,84.86,84.53,84.66,1788164.0,77.9907,78.009,77.7057,77.8252,1788164.0
2023-02-24 09:30:00,83.52,83.8,83.17,83.53,1199428.0,76.7772,77.0346,76.4555,76.7864,1199428.0
2023-02-24 09:40:00,83.52,83.58,83.12,83.13,953095.0,76.7772,76.8324,76.4095,76.4187,953095.0
2023-02-24 09:50:00,83.12,83.55,83.04,83.37,757056.0,76.4095,76.8048,76.336,76.6393,757056.0
2023-02-24 10:00:00,83.37,83.88,83.3,83.78,488650.0,76.6393,77.1082,76.575,77.0162,488650.0
2023-02-24 10:10:00,83.78,83.85,83.34,83.53,350942.0,77.0162,77.0806,76.6118,76.7864,350942.0
2023-02-24 10:20:00,83.52,83.53,83.25,83.34,228687.0,76.7772,76.7864,76.529,76.6118,228687.0
2023-02-24 10:30:00,83.34,83.67,83.28,83.61,308614.0,76.6118,76.9151,76.5566,76.86,308614.0
2023-02-24 10:40:00,83.61,83.9,83.46,83.64,300746.0,76.86,77.1265,76.7221,76.8875,300746.0
2023-02-24 10:50:00,83.65,83.7,83.5,83.7,228201.0,76.8967,76.9427,76.7588,76.9427,228201.0
2023-02-24 11:00:00,83.7,83.91,83.64,83.89,248592.0,76.9427,77.1357,76.8875,77.1174,248592.0
2023-02-24 11:10:00,83.89,84.03,83.82,83.97,255940.0,77.1174,77.2461,77.053,77.1909,255940.0
2023-02-24 11:20:00,83.98,84.24,83.87,84.14,442676.0,77.2001,77.4391,77.099,77.3472,442676.0
2023-02-24 11:30:00,84.15,84.32,84.08,84.24,478512.0,77.3564,77.5126,77.292,77.4391,478512.0
2023-02-24 11:40:00,84.23,84.61,84.22,84.54,409548.0,77.4299,77.7792,77.4207,77.7149,409548.0
2023-02-24 11:50:00,84.55,84.68,84.39,84.39,371886.0,77.7241,77.8436,77.577,77.577,371886.0
2023-02-24 12:00:00,84.4,84.49,84.24,84.29,205256.0,77.5862,77.6689,77.4391,77.4851,205256.0
2023-02-24 12:10:00,84.29,84.3,83.98,84.01,376736.0,77.4851,77.4943,77.2001,77.2277,376736.0
2023-02-24 12:20:00,83.99,84.15,83.93,84.07,258984.0,77.2093,77.3564,77.1541,77.2828,258984.0
2023-02-24 12:30:00,84.07,84.19,83.9,83.91,192436.0,77.2828,77.3931,77.1265,77.1357,192436.0
2023-02-24 12:40:00,83.91,83.93,83.76,83.84,173624.0,77.1357,77.1541,76.9979,77.0714,173624.0
2023-02-24 12:50:00,83.84,83.94,83.73,83.75,214623.0,77.0714,77.1633,76.9703,76.9887,214623.0
2023-02-24 13:00:00,83.74,83.82,83.6,83.62,159580.0,76.9795,77.053,76.8508,76.8692,159580.0
2023-02-24 13:10:00,83.63,83.79,83.62,83.78,210743.0,76.8783,77.0254,76.8692,77.0162,210743.0
2023-02-24 13:20:00,83.78,83.97,83.77,83.87,462846.0,77.0162,77.1909,77.007,77.099,462846.0
2023-02-24 13:30:00,83.87,84.03,83.78,84.02,158140.0,77.099,77.2461,77.0162,77.2369,158140.0
2023-02-24 13:40:00,84.03,84.11,83.96,84.08,333200.0,77.2461,77.3196,77.1817,77.292,333200.0
2023-02-24 13:50:00,84.07,84.08,83.96,83.99,242638.0,77.2828,77.292,77.1817,77.2093,242638.0
2023-02-24 14:00:00,83.99,84.11,83.95,84.1,250243.0,77.2093,77.3196,77.1725,77.3104,250243.0
2023-02-24 14:10:00,84.11,84.27,84.02,84.27,198685.0,77.3196,77.4667,77.2369,77.4667,198685.0
2023-02-24 14:20:00,84.26,84.29,84.17,84.22,379362.0,77.4575,77.4851,77.3747,77.4207,379362.0
2023-02-24 14:30:00,84.23,84.28,84.14,84.19,246968.0,77.4299,77.4759,77.3472,77.3931,246968.0
2023-02-24 14:40:00,84.18,84.45,84.13,84.31,380056.0,77.3839,77.6321,77.338,77.5034,380056.0
2023-02-24 14:50:00,84.32,84.51,84.16,84.45,419101.0,77.5126,77.6873,77.3656,77.6321,419101.0
2023-02-24 15:00:00,84.45,84.63,84.43,84.52,338151.0,77.6321,77.7976,77.6138,77.6965,338151.0
2023-02-24 15:10:00,84.53,84.56,84.32,84.55,415373.0,77.7057,77.7333,77.5126,77.7241,415373.0
2023-02-24 15:20:00,84.56,84.78,84.53,84.63,918391.0,77.7333,77.9355,77.7057,77.7976,918391.0
2023-02-24 15:30:00,84.62,84.67,84.29,84.32,467495.0,77.7884,77.8344,77.4851,77.5126,467495.0
2023-02-24 15:40:00,84.33,84.39,84.26,84.39,624576.0,77.5218,77.577,77.4575,77.577,624576.0
2023-02-24 15:50:00,84.39,84.69,84.33,84.66,1368961.0,77.577,77.8528,77.5218,77.8252,1368961.0
2023-02-27 09:30:00,84.73,85.04,84.57,84.64,1066651.0,77.8895,78.1745,77.7425,77.8068,1066651.0
2023-02-27 09:40:00,84.63,84.66,84.21,84.42,549908.0,77.7976,77.8252,77.4115,77.6046,549908.0
2023-02-27 09:50:00,84.42,84.76,84.37,84.71,539385.0,77.6046,77.9171,77.5586,77.8712,539385.0
2023-02-27 10:00:00,84.71,85.05,84.64,85.05,610203.0,77.8712,78.1837,77.8068,78.1837,610203.0
2023-02-27 10:10:00,85.05,85.17,85.03,85.14,650423.0,78.1837,78.294,78.1653,78.2664,650423.0
2023-02-27 10:20:00,85.14,85.18,84.81,84.93,363084.0,78.2664,78.3032,77.9631,78.0734,363084.0
2023-02-27 10:30:00,84.94,85.13,84.79,84.87,315580.0,78.0826,78.2572,77.9447,78.0182,315580.0
2023-02-27 10:40:00,84.86,84.98,84.75,84.94,218609.0,78.009,78.1194,77.9079,78.0826,218609.0
2023-02-27 10:50:00,84.94,85.03,84.82,85.02,245642.0,78.0826,78.1653,77.9723,78.1561,245642.0
2023-02-27 11:00:00,85.02,85.18,84.98,85.17,421650.0,78.1561,78.3032,78.1194,78.294,421650.0
2023-02-27 11:10:00,85.17,85.21,84.99,85.07,323248.0,78.294,78.3308,78.1285,78.2021,323248.0
2023-02-27 11:20:00,85.08,85.11,84.85,84.87,264178.0,78.2113,78.2389,77.9999,78.0182,264178.0
2023-02-27 11:30:00,84.87,84.92,84.72,84.84,245927.0,78.0182,78.0642,77.8803,77.9907,245927.0
2023-02-27 11:40:00,84.83,84.96,84.82,84.88,141390.0,77.9815,78.101,77.9723,78.0274,141390.0
2023-02-27 11:50:00,84.88,85.0,84.86,84.97,120814.0,78.0274,78.1377,78.009,78.1102,120814.0
2023-02-27 12:00:00,84.99,85.14,84.97,85.07,213975.0,78.1285,78.2664,78.1102,78.2021,213975.0
2023-02-27 12:10:00,85.07,85.11,84.98,85.02,209615.0,78.2021,78.2389,78.1194,78.1561,209615.0
2023-02-27 12:20:00,85.02,85.14,84.91,85.12,228788.0,78.1561,78.2664,78.055,78.2481,228788.0
2023-02-27 12:30:00,85.13,85.28,85.13,85.2,175966.0,78.2572,78.3951,78.2572,78.3216,175966.0
2023-02-27 12:40:00,85.2,85.26,85.17,85.17,254270.0,78.3216,78.3768,78.294,78.294,254270.0
2023-02-27 12:50:00,85.16,85.25,85.08,85.12,168136.0,78.2848,78.3676,78.2113,78.2481,168136.0
2023-02-27 13:00:00,85.13,85.17,85.06,85.1,120193.0,78.2572,78.294,78.1929,78.2297,120193.0
2023-02-27 13:10:00,85.1,85.19,85.08,85.1,182487.0,78.2297,78.3124,78.2113,78.2297,182487.0
2023-02-27 13:20:00,85.09,85.14,84.93,84.96,103269.0,78.2205,78.2664,78.0734,78.101,103269.0
2023-02-27 13:30:00,84.96,85.02,84.87,84.89,180503.0,78.101,78.1561,78.0182,78.0366,180503.0
2023-02-27 13:40:00,84.89,84.93,84.7,84.7,203151.0,78.0366,78.0734,77.862,77.862,203151.0
2023-02-27 13:50:00,84.7,84.93,84.69,84.87,259746.0,77.862,78.0734,77.8528,78.0182,259746.0
2023-02-27 14:00:00,84.88,85.0,84.86,84.94,226818.0,78.0274,78.1377,78.009,78.0826,226818.0
2023-02-27 14:10:00,84.95,85.03,84.93,84.98,346325.0,78.0918,78.1653,78.0734,78.1194,346325.0
2023-02-27 14:20:00,84.98,85.11,84.94,85.07,197357.0,78.1194,78.2389,78.0826,78.2021,197357.0
2023-02-27 14:30:00,85.08,85.18,85.06,85.07,299165.0,78.2113,78.3032,78.1929,78.2021,299165.0
2023-02-27 14:40:00,85.06,85.09,84.95,85.06,329293.0,78.1929,78.2205,78.0918,78.1929,329293.0
2023-02-27 14:50:00,85.06,85.13,84.96,84.96,161793.0,78.1929,78.2572,78.101,78.101,161793.0
2023-02-27 15:00:00,84.97,85.0,84.82,84.84,162775.0,78.1102,78.1377,77.9723,77.9907,162775.0
2023-02-27 15:10:00,84.83,84.92,84.76,84.81,269404.0,77.9815,78.0642,77.9171,77.9631,269404.0
2023-02-27 15:20:00,84.81,84.9,84.77,84.89,188421.0,77.9631,78.0458,77.9263,78.0366,188421.0
2023-02-27 15:30:00,84.89,84.9,84.65,84.71,296745.0,78.0366,78.0458,77.816,77.8712,296745.0
2023-02-27 15:40:00,84.71,84.99,84.69,84.85,582749.0,77.8712,78.1285,77.8528,77.9999,582749.0
2023-02-27 15:50:00,84.85,84.96,84.78,84.94,1149479.0,77.9999,78.101,77.9355,78.0826,1149479.0
2023-02-28 09:30:00,85.77,85.8,84.89,85.35,846339.0,78.8456,78.8732,78.0366,78.4595,846339.0
2023-02-28 09:40:00,85.35,85.42,84.95,84.96,549798.0,78.4595,78.5238,78.0918,78.101,549798.0
2023-02-28 09:50:00,84.95,85.12,84.53,84.54,528062.0,78.0918,78.2481,77.7057,77.7149,528062.0
2023-02-28 10:00:00,84.54,84.96,84.53,84.84,752404.0,77.7149,78.101,77.7057,77.9907,752404.0
2023-02-28 10:10:00,84.86,84.92,84.6,84.75,429229.0,78.009,78.0642,77.77,77.9079,429229.0
2023-02-28 10:20:00,84.74,85.12,84.63,85.05,611335.0,77.8987,78.2481,77.7976,78.1837,611335.0
2023-02-28 10:30:00,85.04,85.13,84.93,85.03,605395.0,78.1745,78.2572,78.0734,78.1653,605395.0
2023-02-28 10:40:00,85.02,85.1,84.61,84.76,332140.0,78.1561,78.2297,77.7792,77.9171,332140.0
2023-02-28 10:50:00,84.75,84.81,84.58,84.7,569079.0,77.9079,77.9631,77.7516,77.862,569079.0
2023-02-28 11:00:00,84.71,84.93,84.69,84.73,370413.0,77.8712,78.0734,77.8528,77.8895,370413.0
2023-02-28 11:10:00,84.74,84.8,84.63,84.7,301898.0,77.8987,77.9539,77.7976,77.862,301898.0
2023-02-28 11:20:00,84.7,84.77,84.45,84.45,463570.0,77.862,77.9263,77.6321,77.6321,463570.0
2023-02-28 11:30:00,84.45,84.53,84.38,84.39,421841.0,77.6321,77.7057,77.5678,77.577,421841.0
2023-02-28 11:40:00,84.39,84.5,84.32,84.34,313654.0,77.577,77.6781,77.5126,77.531,313654.0
2023-02-28 11:50:00,84.33,84.38,84.01,84.02,318900.0,77.5218,77.5678,77.2277,77.2369,318900.0
2023-02-28 12:00:00,84.02,84.15,83.98,84.11,378579.0,77.2369,77.3564,77.2001,77.3196,378579.0
2023-02-28 12:10:00,84.1,84.25,84.09,84.25,273056.0,77.3104,77.4483,77.3012,77.4483,273056.0
2023-02-28 12:20:00,84.24,84.3,84.1,84.13,301463.0,77.4391,77.4943,77.3104,77.338,301463.0
2023-02-28 12:30:00,84.14,84.17,83.94,83.97,425322.0,77.3472,77.3747,77.1633,77.1909,425322.0
2023-02-28 12:40:00,83.97,84.09,83.92,84.09,248616.0,77.1909,77.3012,77.1449,77.3012,248616.0
2023-02-28 12:50:00,84.09,84.25,84.06,84.2,184231.0,77.3012,77.4483,77.2736,77.4023,184231.0
2023-02-28 13:00:00,84.21,84.24,84.14,84.19,143775.0,77.4115,77.4391,77.3472,77.3931,143775.0
2023-02-28 13:10:00,84.19,84.21,84.11,84.12,201575.0,77.3931,77.4115,77.3196,77.3288,201575.0
2023-02-28 13:20:00,84.11,84.17,84.03,84.08,127433.0,77.3196,77.3747,77.2461,77.292,127433.0
2023-02-28 13:30:00,84.08,84.17,84.02,84.11,215532.0,77.292,77.3747,77.2369,77.3196,215532.0
2023-02-28 13:40:00,84.1,84.11,83.94,83.95,182151.0,77.3104,77.3196,77.1633,77.1725,182151.0
2023-02-28 13:50:00,83.95,84.09,83.89,84.09,181288.0,77.1725,77.3012,77.1174,77.3012,181288.0
2023-02-28 14:00:00,84.09,84.2,83.97,84.03,269639.0,77.3012,77.4023,77.1909,77.2461,269639.0
2023-02-28 14:10:00,84.02,84.05,83.88,83.97,411569.0,77.2369,77.2644,77.1082,77.1909,411569.0
2023-02-28 14:20:00,83.98,84.1,83.95,84.08,214402.0,77.2001,77.3104,77.1725,77.292,214402.0
2023-02-28 14:30:00,84.08,84.1,83.93,84.0,192464.0,77.292,77.3104,77.1541,77.2185,192464.0
2023-02-28 14:40:00,83.99,84.12,83.94,84.08,255285.0,77.2093,77.3288,77.1633,77.292,255285.0
2023-02-28 14:50:00,84.07,84.09,83.87,83.9,293279.0,77.2828,77.3012,77.099,77.1265,293279.0
2023-02-28 15:00:00,83.91,83.92,83.81,83.86,301313.0,77.1357,77.1449,77.0438,77.0898,301313.0
2023-02-28 15:10:00,83.86,83.89,83.78,83.86,251830.0,77.0898,77.1174,77.0162,77.0898,251830.0
2023-02-28 15:20:00,83.87,83.89,83.75,83.83,312005.0,77.099,77.1174,76.9887,77.0622,312005.0
2023-02-28 15:30:00,83.82,83.86,83.63,83.75,488457.0,77.053,77.0898,76.8783,76.9887,488457.0
2023-02-28 15:40:00,83.75,83.9,83.67,83.79,686773.0,76.9887,77.1265,76.9151,77.0254,686773.0
2023-02-28 15:50:00,83.78,83.89,83.62,83.63,1897230.0,77.0162,77.1174,76.8692,76.8783,1897230.0
2023-03-01 09:30:00,83.76,84.32,83.45,84.24,1102554.0,76.9979,77.5126,76.7129,77.4391,1102554.0
2023-03-01 09:40:00,84.23,84.59,84.18,84.54,897167.0,77.4299,77.7608,77.3839,77.7149,897167.0
2023-03-01 09:50:00,84.54,84.77,84.53,84.76,499575.0,77.7149,77.9263,77.7057,77.9171,499575.0
2023-03-01 10:00:00,84.77,84.83,84.5,84.53,551190.0,77.9263,77.9815,77.6781,77.7057,551190.0
2023-03-01 10:10:00,84.53,84.96,84.45,84.91,545247.0,77.7057,78.101,77.6321,78.055,545247.0
2023-03-01 10:20:00,84.92,85.06,84.85,84.97,386259.0,78.0642,78.1929,77.9999,78.1102,386259.0
2023-03-01 10:30:00,84.96,85.44,84.93,85.32,807306.0,78.101,78.5422,78.0734,78.4319,807306.0
2023-03-01 10:40:00,85.33,85.56,85.29,85.51,478797.0,78.4411,78.6525,78.4043,78.6066,478797.0
2023-03-01 10:50:00,85.49,85.77,85.43,85.75,521937.0,78.5882,78.8456,78.533,78.8272,521937.0
2023-03-01 11:00:00,85.75,85.77,85.13,85.2,608312.0,78.8272,78.8456,78.2572,78.3216,608312.0
2023-03-01 11:10:00,85.19,85.33,85.04,85.09,584286.0,78.3124,78.4411,78.1745,78.2205,584286.0
2023-03-01 11:20:00,85.08,85.32,85.0,85.2,387083.0,78.2113,78.4319,78.1377,78.3216,387083.0
2023-03-01 11:30:00,85.21,85.21,84.96,85.05,359616.0,78.3308,78.3308,78.101,78.1837,359616.0
2023-03-01 11:40:00,85.04,85.41,85.04,85.37,445194.0,78.1745,78.5146,78.1745,78.4779,445194.0
2023-03-01 11:50:00,85.37,85.45,85.23,85.25,252529.0,78.4779,78.5514,78.3492,78.3676,252529.0
2023-03-01 12:00:00,85.26,85.34,85.14,85.33,241430.0,78.3768,78.4503,78.2664,78.4411,241430.0
2023-03-01 12:10:00,85.33,85.46,85.26,85.3,225554.0,78.4411,78.5606,78.3768,78.4135,225554.0
2023-03-01 12:20:00,85.29,85.36,85.2,85.22,170114.0,78.4043,78.4687,78.3216,78.34,170114.0
2023-03-01 12:30:00,85.22,85.27,85.11,85.15,169790.0,78.34,78.3859,78.2389,78.2756,169790.0
2023-03-01 12:40:00,85.15,85.36,85.15,85.26,176979.0,78.2756,78.4687,78.2756,78.3768,176979.0
2023-03-01 12:50:00,85.26,85.34,85.16,85.2,168194.0,78.3768,78.4503,78.2848,78.3216,168194.0
2023-03-01 13:00:00,85.21,85.28,85.14,85.27,209525.0,78.3308,78.3951,78.2664,78.3859,209525.0
2023-03-01 13:10:00,85.27,85.28,85.16,85.19,325521.0,78.3859,78.3951,78.2848,78.3124,325521.0
2023-03-01 13:20:00,85.19,85.19,85.04,85.13,133712.0,78.3124,78.3124,78.1745,78.2572,133712.0
2023-03-01 13:30:00,85.12,85.14,85.04,85.13,194160.0,78.2481,78.2664,78.1745,78.2572,194160.0
2023-03-01 13:40:00,85.13,85.13,84.92,85.03,169277.0,78.2572,78.2572,78.0642,78.1653,169277.0
2023-03-01 13:50:00,85.02,85.14,85.01,85.13,122176.0,78.1561,78.2664,78.1469,78.2572,122176.0
2023-03-01 14:00:00,85.12,85.12,84.95,85.1,219375.0,78.2481,78.2481,78.0918,78.2297,219375.0
2023-03-01 14:10:00,85.09,85.26,85.08,85.2,195075.0,78.2205,78.3768,78.2113,78.3216,195075.0
2023-03-01 14:20:00,85.21,85.32,85.19,85.29,241637.0,78.3308,78.4319,78.3124,78.4043,241637.0
2023-03-01 14:30:00,85.28,85.35,85.23,85.32,191082.0,78.3951,78.4595,78.3492,78.4319,191082.0
2023-03-01 14:40:00,85.32,85.33,85.17,85.22,153898.0,78.4319,78.4411,78.294,78.34,153898.0
2023-03-01 14:50:00,85.22,85.32,85.12,85.28,224578.0,78.34,78.4319,78.2481,78.3951,224578.0
2023-03-01 15:00:00,85.27,85.39,85.25,85.39,230114.0,78.3859,78.4963,78.3676,78.4963,230114.0
2023-03-01 15:10:00,85.39,85.46,85.32,85.44,333813.0,78.4963,78.5606,78.4319,78.5422,333813.0
2023-03-01 15:20:00,85.44,85.49,85.38,85.45,293143.0,78.5422,78.5882,78.4871,78.5514,293143.0
2023-03-01 15:30:00,85.46,85.57,85.42,85.51,474425.0,78.5606,78.6617,78.5238,78.6066,474425.0
2023-03-01 15:40:00,85.51,85.62,85.44,85.46,803840.0,78.6066,78.7077,78.5422,78.5606,803840.0
2023-03-01 15:50:00,85.47,85.58,85.32,85.38,1674092.0,78.5698,78.6709,78.4319,78.4871,1674092.0
2023-03-02 09:30:00,85.19,85.37,84.92,85.31,842836.0,78.3124,78.4779,78.0642,78.4227,842836.0
2023-03-02 09:40:00,85.3,85.41,84.95,85.15,640294.0,78.4135,78.5146,78.0918,78.2756,640294.0
2023-03-02 09:50:00,85.16,85.46,85.14,85.44,289147.0,78.2848,78.5606,78.2664,78.5422,289147.0
2023-03-02 10:00:00,85.43,85.83,85.43,85.75,503448.0,78.533,78.9007,78.533,78.8272,503448.0
2023-03-02 10:10:00,85.74,85.94,85.61,85.64,293679.0,78.818,79.0019,78.6985,78.7261,293679.0
2023-03-02 10:20:00,85.65,85.81,85.39,85.8,491565.0,78.7353,78.8823,78.4963,78.8732,491565.0
2023-03-02 10:30:00,85.8,85.92,85.65,85.7,285597.0,78.8732,78.9835,78.7353,78.7812,285597.0
2023-03-02 10:40:00,85.69,85.7,85.38,85.42,383766.0,78.772,78.7812,78.4871,78.5238,383766.0
2023-03-02 10:50:00,85.41,85.81,85.4,85.73,253861.0,78.5146,78.8823,78.5054,78.8088,253861.0
2023-03-02 11:00:00,85.74,85.8,85.66,85.76,198423.0,78.818,78.8732,78.7445,78.8364,198423.0
2023-03-02 11:10:00,85.77,85.81,85.67,85.76,215693.0,78.8456,78.8823,78.7537,78.8364,215693.0
2023-03-02 11:20:00,85.76,85.76,85.54,85.66,183882.0,78.8364,78.8364,78.6341,78.7445,183882.0
2023-03-02 11:30:00,85.66,85.74,85.48,85.58,290362.0,78.7445,78.818,78.579,78.6709,290362.0
2023-03-02 11:40:00,85.59,85.81,85.58,85.8,310666.0,78.6801,78.8823,78.6709,78.8732,310666.0
2023-03-02 11:50:00,85.8,85.85,85.65,85.71,195731.0,78.8732,78.9191,78.7353,78.7904,195731.0
2023-03-02 12:00:00,85.71,85.81,85.67,85.7,179123.0,78.7904,78.8823,78.7537,78.7812,179123.0
2023-03-02 12:10:00,85.72,85.74,85.39,85.45,404304.0,78.7996,78.818,78.4963,78.5514,404304.0
2023-03-02 12:20:00,85.44,85.5,85.39,85.44,155887.0,78.5422,78.5974,78.4963,78.5422,155887.0
2023-03-02 12:30:00,85.44,85.69,85.41,85.59,191815.0,78.5422,78.772,78.5146,78.6801,191815.0
2023-03-02 12:40:00,85.59,85.69,85.54,85.68,140751.0,78.6801,78.772,78.6341,78.7628,140751.0
2023-03-02 12:50:00,85.68,85.83,85.66,85.83,323231.0,78.7628,78.9007,78.7445,78.9007,323231.0
2023-03-02 13:00:00,85.83,85.89,85.6,85.66,209698.0,78.9007,78.9559,78.6893,78.7445,209698.0
2023-03-02 13:10:00,85.66,85.75,85.59,85.64,163488.0,78.7445,78.8272,78.6801,78.7261,163488.0
2023-03-02 13:20:00,85.65,85.67,85.56,85.63,168793.0,78.7353,78.7537,78.6525,78.7169,168793.0
2023-03-02 13:30:00,85.64,85.94,85.59,85.77,303063.0,78.7261,79.0019,78.6801,78.8456,303063.0
2023-03-02 13:40:00,85.78,85.83,85.52,85.55,227012.0,78.8548,78.9007,78.6158,78.6433,227012.0
2023-03-02 13:50:00,85.54,85.85,85.52,85.82,462438.0,78.6341,78.9191,78.6158,78.8915,462438.0
2023-03-02 14:00:00,85.83,85.99,85.82,85.92,306753.0,78.9007,79.0478,78.8915,78.9835,306753.0
2023-03-02 14:10:00,85.92,86.0,85.85,85.99,240600.0,78.9835,79.057,78.9191,79.0478,240600.0
2023-03-02 14:20:00,86.0,86.07,85.98,86.03,162707.0,79.057,79.1214,79.0386,79.0846,162707.0
2023-03-02 14:30:00,86.03,86.06,85.85,85.91,145782.0,79.0846,79.1122,78.9191,78.9743,145782.0
2023-03-02 14:40:00,85.92,86.0,85.91,85.92,182078.0,78.9835,79.057,78.9743,78.9835,182078.0
2023-03-02 14:50:00,85.93,86.05,85.91,86.02,222821.0,78.9927,79.103,78.9743,79.0754,222821.0
2023-03-02 15:00:00,86.02,86.12,85.97,86.04,206226.0,79.0754,79.1673,79.0294,79.0938,206226.0
2023-03-02 15:10:00,86.04,86.2,86.03,86.05,249018.0,79.0938,79.2409,79.0846,79.103,249018.0
2023-03-02 15:20:00,86.05,86.26,86.01,86.23,250230.0,79.103,79.296,79.0662,79.2684,250230.0
2023-03-02 15:30:00,86.24,86.41,86.21,86.37,400577.0,79.2776,79.4339,79.2501,79.3971,400577.0
2023-03-02 15:40:00,86.36,86.37,86.13,86.17,551160.0,79.3879,79.3971,79.1765,79.2133,551160.0
2023-03-02 15:50:00,86.17,86.19,85.98,86.12,1550504.0,79.2133,79.2317,79.0386,79.1673,1550504.0
2023-03-03 09:30:00,85.06,85.4,85.0,85.16,1996554.0,78.1929,78.5054,78.1377,78.2848,1996554.0
2023-03-03 09:40:00,85.16,85.89,85.16,85.86,1378029.0,78.2848,78.9559,78.2848,78.9283,1378029.0
2023-03-03 09:50:00,85.86,86.22,85.81,86.06,979779.0,78.9283,79.2592,78.8823,79.1122,979779.0
2023-03-03 10:00:00,86.05,86.35,85.89,86.12,1319765.0,79.103,79.3788,78.9559,79.1673,1319765.0
2023-03-03 10:10:00,86.12,86.37,85.96,86.02,488852.0,79.1673,79.3971,79.0202,79.0754,488852.0
2023-03-03 10:20:00,86.02,86.31,85.96,86.01,480354.0,79.0754,79.342,79.0202,79.0662,480354.0
2023-03-03 10:30:00,86.02,86.38,85.99,86.33,612308.0,79.0754,79.4063,79.0478,79.3604,612308.0
2023-03-03 10:40:00,86.33,86.48,86.28,86.34,486351.0,79.3604,79.4983,79.3144,79.3696,486351.0
2023-03-03 10:50:00,86.34,86.5,86.28,86.48,256201.0,79.3696,79.5166,79.3144,79.4983,256201.0
2023-03-03 11:00:00,86.48,86.6,86.36,86.58,923504.0,79.4983,79.6086,79.3879,79.5902,923504.0
2023-03-03 11:10:00,86.58,86.67,86.5,86.62,365680.0,79.5902,79.6729,79.5166,79.627,365680.0
2023-03-03 11:20:00,86.62,86.74,86.49,86.69,377414.0,79.627,79.7373,79.5075,79.6913,377414.0
2023-03-03 11:30:00,86.69,86.85,86.61,86.77,345260.0,79.6913,79.8384,79.6178,79.7648,345260.0
2023-03-03 11:40:00,86.78,86.94,86.75,86.84,198151.0,79.774,79.9211,79.7465,79.8292,198151.0
2023-03-03 11:50:00,86.85,87.02,86.84,86.91,364473.0,79.8384,79.9947,79.8292,79.8935,364473.0
2023-03-03 12:00:00,86.92,86.97,86.86,86.94,192024.0,79.9027,79.9487,79.8476,79.9211,192024.0
2023-03-03 12:10:00,86.93,87.05,86.86,86.92,216219.0,79.9119,80.0222,79.8476,79.9027,216219.0
2023-03-03 12:20:00,86.92,87.05,86.9,87.04,200241.0,79.9027,80.0222,79.8844,80.013,200241.0
2023-03-03 12:30:00,87.04,87.06,86.86,86.94,206793.0,80.013,80.0314,79.8476,79.9211,206793.0
2023-03-03 12:40:00,86.94,87.08,86.93,87.07,231370.0,79.9211,80.0498,79.9119,80.0406,231370.0
2023-03-03 12:50:00,87.06,87.38,87.04,87.36,556921.0,80.0314,80.3256,80.013,80.3072,556921.0
2023-03-03 13:00:00,87.37,87.44,87.32,87.41,443089.0,80.3164,80.3808,80.2704,80.3532,443089.0
2023-03-03 13:10:00,87.41,87.44,87.29,87.42,485027.0,80.3532,80.3808,80.2429,80.3624,485027.0
2023-03-03 13:20:00,87.42,87.45,87.36,87.39,314172.0,80.3624,80.3899,80.3072,80.3348,314172.0
2023-03-03 13:30:00,87.39,87.41,87.27,87.31,495697.0,80.3348,80.3532,80.2245,80.2612,495697.0
2023-03-03 13:40:00,87.31,87.32,87.24,87.31,237914.0,80.2612,80.2704,80.1969,80.2612,237914.0
2023-03-03 13:50:00,87.31,87.31,87.16,87.17,323257.0,80.2612,80.2612,80.1234,80.1326,323257.0
2023-03-03 14:00:00,87.18,87.21,87.09,87.21,317577.0,80.1417,80.1693,80.059,80.1693,317577.0
2023-03-03 14:10:00,87.21,87.35,87.21,87.28,276130.0,80.1693,80.298,80.1693,80.2337,276130.0
2023-03-03 14:20:00,87.27,87.51,87.26,87.51,299704.0,80.2245,80.4451,80.2153,80.4451,299704.0
2023-03-03 14:30:00,87.51,87.53,87.45,87.48,431721.0,80.4451,80.4635,80.3899,80.4175,431721.0
2023-03-03 14:40:00,87.48,87.57,87.48,87.51,318059.0,80.4175,80.5003,80.4175,80.4451,318059.0
2023-03-03 14:50:00,87.52,87.56,87.45,87.51,257630.0,80.4543,80.4911,80.3899,80.4451,257630.0
2023-03-03 15:00:00,87.51,87.69,87.48,87.67,306396.0,80.4451,80.6106,80.4175,80.5922,306396.0
2023-03-03 15:10:00,87.66,87.69,87.48,87.51,346407.0,80.583,80.6106,80.4175,80.4451,346407.0
2023-03-03 15:20:00,87.5,87.54,87.29,87.38,639651.0,80.4359,80.4727,80.2429,80.3256,639651.0
2023-03-03 15:30:00,87.38,87.4,87.25,87.34,614450.0,80.3256,80.344,80.2061,80.2888,614450.0
2023-03-03 15:40:00,87.33,87.34,87.11,87.2,661184.0,80.2796,80.2888,80.0774,80.1601,661184.0
2023-03-03 15:50:00,87.2,87.38,87.17,87.33,1746998.0,80.1601,80.3256,80.1326,80.2796,1746998.0
2023-03-06 09:30:00,86.78,86.87,86.5,86.64,1464305.0,79.774,79.8568,79.5166,79.6453,1464305.0
2023-03-06 09:40:00,86.65,86.97,86.56,86.86,465243.0,79.6545,79.9487,79.5718,79.8476,465243.0
2023-03-06 09:50:00,86.86,86.9,86.53,86.69,482064.0,79.8476,79.8844,79.5442,79.6913,482064.0
2023-03-06 10:00:00,86.69,86.77,86.54,86.67,619308.0,79.6913,79.7648,79.5534,79.6729,619308.0
2023-03-06 10:10:00,86.66,86.74,86.42,86.51,348577.0,79.6637,79.7373,79.4431,79.5258,348577.0
2023-03-06 10:20:00,86.51,86.77,86.48,86.74,266370.0,79.5258,79.7648,79.4983,79.7373,266370.0
2023-03-06 10:30:00,86.76,86.83,86.61,86.63,217934.0,79.7557,79.82,79.6178,79.6361,217934.0
2023-03-06 10:40:00,86.64,86.88,86.61,86.74,278732.0,79.6453,79.866,79.6178,79.7373,278732.0
2023-03-06 10:50:00,86.75,86.76,86.48,86.49,343881.0,79.7465,79.7557,79.4983,79.5075,343881.0
2023-03-06 11:00:00,86.49,86.67,86.47,86.48,327050.0,79.5075,79.6729,79.4891,79.4983,327050.0
2023-03-06 11:10:00,86.48,86.77,86.47,86.77,350839.0,79.4983,79.7648,79.4891,79.7648,350839.0
2023-03-06 11:20:00,86.76,86.86,86.67,86.84,447020.0,79.7557,79.8476,79.6729,79.8292,447020.0
2023-03-06 11:30:00,86.84,87.04,86.83,86.92,415543.0,79.8292,80.013,79.82,79.9027,415543.0
2023-03-06 11:40:00,86.92,87.06,86.79,87.02,229324.0,79.9027,80.0314,79.7832,79.9947,229324.0
2023-03-06 11:50:00,87.02,87.14,86.95,87.12,252692.0,79.9947,80.105,79.9303,80.0866,252692.0
2023-03-06 12:00:00,87.12,87.26,87.09,87.24,760875.0,80.0866,80.2153,80.059,80.1969,760875.0
2023-03-06 12:10:00,87.25,87.36,87.18,87.34,190515.0,80.2061,80.3072,80.1417,80.2888,190515.0
2023-03-06 12:20:00,87.34,87.36,87.09,87.19,280150.0,80.2888,80.3072,80.059,80.1509,280150.0
2023-03-06 12:30:00,87.2,87.23,87.1,87.21,265556.0,80.1601,80.1877,80.0682,80.1693,265556.0
2023-03-06 12:40:00,87.2,87.3,87.19,87.22,276971.0,80.1601,80.2521,80.1509,80.1785,276971.0
2023-03-06 12:50:00,87.23,87.25,86.97,87.09,300197.0,80.1877,80.2061,79.9487,80.059,300197.0
2023-03-06 13:00:00,87.1,87.14,86.95,86.96,181094.0,80.0682,80.105,79.9303,79.9395,181094.0
2023-03-06 13:10:00,86.96,87.05,86.96,87.02,153290.0,79.9395,80.0222,79.9395,79.9947,153290.0
2023-03-06 13:20:00,87.03,87.04,86.9,87.0,159433.0,80.0039,80.013,79.8844,79.9763,159433.0
2023-03-06 13:30:00,87.0,87.04,86.94,87.01,170258.0,79.9763,80.013,79.9211,79.9855,170258.0
2023-03-06 13:40:00,87.01,87.08,87.0,87.05,181662.0,79.9855,80.0498,79.9763,80.0222,181662.0
2023-03-06 13:50:00,87.05,87.09,86.94,87.08,115630.0,80.0222,80.059,79.9211,80.0498,115630.0
2023-03-06 14:00:00,87.09,87.21,87.06,87.14,141347.0,80.059,80.1693,80.0314,80.105,141347.0
2023-03-06 14:10:00,87.14,87.16,86.99,87.09,126999.0,80.105,80.1234,79.9671,80.059,126999.0
2023-03-06 14:20:00,87.09,87.32,87.07,87.31,213518.0,80.059,80.2704,80.0406,80.2612,213518.0
2023-03-06 14:30:00,87.31,87.41,87.3,87.36,211066.0,80.2612,80.3532,80.2521,80.3072,211066.0
2023-03-06 14:40:00,87.36,87.4,87.31,87.35,172385.0,80.3072,80.344,80.2612,80.298,172385.0
2023-03-06 14:50:00,87.35,87.44,87.34,87.37,176950.0,80.298,80.3808,80.2888,80.3164,176950.0
2023-03-06 15:00:00,87.38,87.39,87.26,87.38,260007.0,80.3256,80.3348,80.2153,80.3256,260007.0
2023-03-06 15:10:00,87.38,87.4,87.07,87.13,437687.0,80.3256,80.344,80.0406,80.0958,437687.0
2023-03-06 15:20:00,87.13,87.14,87.0,87.12,304836.0,80.0958,80.105,79.9763,80.0866,304836.0
2023-03-06 15:30:00,87.12,87.21,87.09,87.2,394915.0,80.0866,80.1693,80.059,80.1601,394915.0
2023-03-06 15:40:00,87.19,87.32,87.15,87.31,446096.0,80.1509,80.2704,80.1142,80.2612,446096.0
2023-03-06 15:50:00,87.31,87.39,87.25,87.33,1178846.0,80.2612,80.3348,80.2061,80.2796,1178846.0
2023-03-07 09:30:00,86.78,86.99,86.58,86.65,1456377.0,79.774,79.9671,79.5902,79.6545,1456377.0
2023-03-07 09:40:00,86.65,86.87,86.54,86.7,493175.0,79.6545,79.8568,79.5534,79.7005,493175.0
2023-03-07 09:50:00,86.7,86.85,86.63,86.77,409255.0,79.7005,79.8384,79.6361,79.7648,409255.0
2023-03-07 10:00:00,86.76,86.81,85.98,86.03,967542.0,79.7557,79.8016,79.0386,79.0846,967542.0
2023-03-07 10:10:00,86.03,86.35,85.94,86.22,618083.0,79.0846,79.3788,79.0019,79.2592,618083.0
2023-03-07 10:20:00,86.23,86.7,86.21,86.6,546470.0,79.2684,79.7005,79.2501,79.6086,546470.0
2023-03-07 10:30:00,86.6,87.01,86.54,86.86,333390.0,79.6086,79.9855,79.5534,79.8476,333390.0
2023-03-07 10:40:00,86.85,86.88,86.5,86.6,539253.0,79.8384,79.866,79.5166,79.6086,539253.0
2023-03-07 10:50:00,86.59,86.61,86.16,86.2,547628.0,79.5994,79.6178,79.2041,79.2409,547628.0
2023-03-07 11:00:00,86.21,86.36,86.18,86.28,374596.0,79.2501,79.3879,79.2225,79.3144,374596.0
2023-03-07 11:10:00,86.27,86.64,86.27,86.6,946893.0,79.3052,79.6453,79.3052,79.6086,946893.0
2023-03-07 11:20:00,86.6,86.66,86.14,86.15,571653.0,79.6086,79.6637,79.1857,79.1949,571653.0
2023-03-07 11:30:00,86.15,86.42,86.14,86.39,513725.0,79.1949,79.4431,79.1857,79.4155,513725.0
2023-03-07 11:40:00,86.41,86.5,86.24,86.46,315766.0,79.4339,79.5166,79.2776,79.4799,315766.0
2023-03-07 11:50:00,86.46,86.52,86.19,86.22,288696.0,79.4799,79.535,79.2317,79.2592,288696.0
2023-03-07 12:00:00,86.22,86.46,86.21,86.39,167895.0,79.2592,79.4799,79.2501,79.4155,167895.0
2023-03-07 12:10:00,86.39,86.58,86.34,86.58,199271.0,79.4155,79.5902,79.3696,79.5902,199271.0
2023-03-07 12:20:00,86.59,86.79,86.5,86.5,338313.0,79.5994,79.7832,79.5166,79.5166,338313.0
2023-03-07 12:30:00,86.51,86.54,86.33,86.42,177195.0,79.5258,79.5534,79.3604,79.4431,177195.0
2023-03-07 12:40:00,86.42,86.46,86.33,86.42,128236.0,79.4431,79.4799,79.3604,79.4431,128236.0
2023-03-07 12:50:00,86.42,86.48,86.36,86.37,141507.0,79.4431,79.4983,79.3879,79.3971,141507.0
2023-03-07 13:00:00,86.37,86.4,86.09,86.14,329334.0,79.3971,79.4247,79.1397,79.1857,329334.0
2023-03-07 13:10:00,86.14,86.18,86.03,86.11,295560.0,79.1857,79.2225,79.0846,79.1581,295560.0
2023-03-07 13:20:00,86.11,86.12,86.03,86.07,141720.0,79.1581,79.1673,79.0846,79.1214,141720.0
2023-03-07 13:30:00,86.07,86.15,85.94,85.97,147644.0,79.1214,79.1949,79.0019,79.0294,147644.0
2023-03-07 13:40:00,85.97,86.0,85.79,85.85,354581.0,79.0294,79.057,78.864,78.9191,354581.0
2023-03-07 13:50:00,85.83,85.86,85.68,85.73,228436.0,78.9007,78.9283,78.7628,78.8088,228436.0
2023-03-07 14:00:00,85.73,85.82,85.71,85.75,213298.0,78.8088,78.8915,78.7904,78.8272,213298.0
2023-03-07 14:10:00,85.73,85.86,85.67,85.85,189951.0,78.8088,78.9283,78.7537,78.9191,189951.0
2023-03-07 14:20:00,85.86,85.86,85.68,85.71,202137.0,78.9283,78.9283,78.7628,78.7904,202137.0
2023-03-07 14:30:00,85.72,85.74,85.57,85.61,197149.0,78.7996,78.818,78.6617,78.6985,197149.0
2023-03-07 14:40:00,85.61,85.66,85.56,85.63,167434.0,78.6985,78.7445,78.6525,78.7169,167434.0
2023-03-07 14:50:00,85.62,85.68,85.55,85.56,196363.0,78.7077,78.7628,78.6433,78.6525,196363.0
2023-03-07 15:00:00,85.56,85.8,85.55,85.71,211549.0,78.6525,78.8732,78.6433,78.7904,211549.0
2023-03-07 15:10:00,85.72,85.88,85.7,85.86,287708.0,78.7996,78.9467,78.7812,78.9283,287708.0
2023-03-07 15:20:00,85.86,85.87,85.73,85.78,183310.0,78.9283,78.9375,78.8088,78.8548,183310.0
2023-03-07 15:30:00,85.78,85.98,85.76,85.94,379677.0,78.8548,79.0386,78.8364,79.0019,379677.0
2023-03-07 15:40:00,85.93,85.95,85.69,85.73,694809.0,78.9927,79.011,78.772,78.8088,694809.0
2023-03-07 15:50:00,85.73,85.83,85.7,85.81,1268312.0,78.8088,78.9007,78.7812,78.8823,1268312.0
2023-03-08 09:30:00,85.4,86.11,85.35,85.98,1063574.0,78.5054,79.1581,78.4595,79.0386,1063574.0
2023-03-08 09:40:00,85.98,86.47,85.9,86.47,817267.0,79.0386,79.4891,78.9651,79.4891,817267.0
2023-03-08 09:50:00,86.47,86.49,86.25,86.4,414692.0,79.4891,79.5075,79.2868,79.4247,414692.0
2023-03-08 10:00:00,86.4,86.43,85.98,86.25,606606.0,79.4247,79.4523,79.0386,79.2868,606606.0
2023-03-08 10:10:00,86.25,86.4,85.84,85.86,612318.0,79.2868,79.4247,78.9099,78.9283,612318.0
2023-03-08 10:20:00,85.87,86.19,85.7,85.94,367378.0,78.9375,79.2317,78.7812,79.0019,367378.0
2023-03-08 10:30:00,85.93,86.4,85.92,86.13,716244.0,78.9927,79.4247,78.9835,79.1765,716244.0
2023-03-08 10:40:00,86.14,86.14,85.66,85.69,290634.0,79.1857,79.1857,78.7445,78.772,290634.0
2023-03-08 10:50:00,85.69,85.73,85.31,85.39,431426.0,78.772,78.8088,78.4227,78.4963,431426.0
2023-03-08 11:00:00,85.38,85.46,85.21,85.26,286768.0,78.4871,78.5606,78.3308,78.3768,286768.0
2023-03-08 11:10:00,85.25,85.33,84.92,85.08,448632.0,78.3676,78.4411,78.0642,78.2113,448632.0
2023-03-08 11:20:00,85.09,85.21,85.04,85.1,277756.0,78.2205,78.3308,78.1745,78.2297,277756.0
2023-03-08 11:30:00,85.11,85.15,84.75,84.78,397290.0,78.2389,78.2756,77.9079,77.9355,397290.0
2023-03-08 11:40:00,84.78,85.05,84.72,85.02,408517.0,77.9355,78.1837,77.8803,78.1561,408517.0
2023-03-08 11:50:00,85.02,85.03,84.33,84.39,475629.0,78.1561,78.1653,77.5218,77.577,475629.0
2023-03-08 12:00:00,84.4,84.57,84.19,84.2,450042.0,77.5862,77.7425,77.3931,77.4023,450042.0
2023-03-08 12:10:00,84.2,84.26,84.08,84.23,482823.0,77.4023,77.4575,77.292,77.4299,482823.0
2023-03-08 12:20:00,84.23,84.26,84.14,84.25,346067.0,77.4299,77.4575,77.3472,77.4483,346067.0
2023-03-08 12:30:00,84.25,84.53,84.22,84.47,494058.0,77.4483,77.7057,77.4207,77.6505,494058.0
2023-03-08 12:40:00,84.48,84.51,84.39,84.44,241228.0,77.6597,77.6873,77.577,77.623,241228.0
2023-03-08 12:50:00,84.43,84.54,84.37,84.46,280927.0,77.6138,77.7149,77.5586,77.6413,280927.0
2023-03-08 13:00:00,84.47,84.5,84.29,84.31,335541.0,77.6505,77.6781,77.4851,77.5034,335541.0
2023-03-08 13:10:00,84.31,84.4,84.21,84.29,268876.0,77.5034,77.5862,77.4115,77.4851,268876.0
2023-03-08 13:20:00,84.29,84.34,84.11,84.13,309013.0,77.4851,77.531,77.3196,77.338,309013.0
2023-03-08 13:30:00,84.13,84.37,84.1,84.36,248658.0,77.338,77.5586,77.3104,77.5494,248658.0
2023-03-08 13:40:00,84.36,84.46,84.33,84.4,361404.0,77.5494,77.6413,77.5218,77.5862,361404.0
2023-03-08 13:50:00,84.39,84.59,84.39,84.5,354155.0,77.577,77.7608,77.577,77.6781,354155.0
2023-03-08 14:00:00,84.5,84.61,84.46,84.54,224825.0,77.6781,77.7792,77.6413,77.7149,224825.0
2023-03-08 14:10:00,84.54,84.61,84.51,84.59,309102.0,77.7149,77.7792,77.6873,77.7608,309102.0
2023-03-08 14:20:00,84.59,84.67,84.54,84.64,374725.0,77.7608,77.8344,77.7149,77.8068,374725.0
2023-03-08 14:30:00,84.64,84.69,84.57,84.57,253202.0,77.8068,77.8528,77.7425,77.7425,253202.0
2023-03-08 14:40:00,84.57,84.6,84.44,84.44,170611.0,77.7425,77.77,77.623,77.623,170611.0
2023-03-08 14:50:00,84.44,84.47,84.37,84.39,200781.0,77.623,77.6505,77.5586,77.577,200781.0
2023-03-08 15:00:00,84.39,84.46,84.33,84.44,174267.0,77.577,77.6413,77.5218,77.623,174267.0
2023-03-08 15:10:00,84.43,84.46,84.26,84.27,340244.0,77.6138,77.6413,77.4575,77.4667,340244.0
2023-03-08 15:20:00,84.27,84.29,84.16,84.23,299011.0,77.4667,77.4851,77.3656,77.4299,299011.0
2023-03-08 15:30:00,84.22,84.53,84.21,84.52,456045.0,77.4207,77.7057,77.4115,77.6965,456045.0
2023-03-08 15:40:00,84.52,84.8,84.47,84.75,575998.0,77.6965,77.9539,77.6505,77.9079,575998.0
2023-03-08 15:50:00,84.76,84.99,84.72,84.93,1285120.0,77.9171,78.1285,77.8803,78.0734,1285120.0
2023-03-09 09:30:00,85.39,85.99,85.39,85.98,842390.0,78.4963,79.0478,78.4963,79.0386,842390.0
2023-03-09 09:40:00,85.98,86.56,85.84,86.56,1776274.0,79.0386,79.5718,78.9099,79.5718,1776274.0
2023-03-09 09:50:00,86.55,86.59,86.05,86.06,588741.0,79.5626,79.5994,79.103,79.1122,588741.0
2023-03-09 10:00:00,86.05,86.21,85.8,85.95,422725.0,79.103,79.2501,78.8732,79.011,422725.0
2023-03-09 10:10:00,85.94,85.98,85.38,85.59,768722.0,79.0019,79.0386,78.4871,78.6801,768722.0
2023-03-09 10:20:00,85.58,85.73,85.4,85.54,516339.0,78.6709,78.8088,78.5054,78.6341,516339.0
2023-03-09 10:30:00,85.54,85.74,85.4,85.69,490375.0,78.6341,78.818,78.5054,78.772,490375.0
2023-03-09 10:40:00,85.7,85.92,85.61,85.92,367203.0,78.7812,78.9835,78.6985,78.9835,367203.0
2023-03-09 10:50:00,85.92,85.92,85.47,85.47,265819.0,78.9835,78.9835,78.5698,78.5698,265819.0
2023-03-09 11:00:00,85.47,85.53,85.11,85.27,759266.0,78.5698,78.625,78.2389,78.3859,759266.0
2023-03-09 11:10:00,85.27,85.44,85.25,85.39,347202.0,78.3859,78.5422,78.3676,78.4963,347202.0
2023-03-09 11:20:00,85.4,85.66,85.4,85.45,307691.0,78.5054,78.7445,78.5054,78.5514,307691.0
2023-03-09 11:30:00,85.44,85.66,85.43,85.48,193855.0,78.5422,78.7445,78.533,78.579,193855.0
2023-03-09 11:40:00,85.48,85.56,85.41,85.52,191552.0,78.579,78.6525,78.5146,78.6158,191552.0
2023-03-09 11:50:00,85.51,85.58,85.25,85.28,185767.0,78.6066,78.6709,78.3676,78.3951,185767.0
2023-03-09 12:00:00,85.27,85.33,85.11,85.25,202894.0,78.3859,78.4411,78.2389,78.3676,202894.0
2023-03-09 12:10:00,85.24,85.32,85.05,85.16,311592.0,78.3584,78.4319,78.1837,78.2848,311592.0
2023-03-09 12:20:00,85.17,85.23,85.05,85.22,161300.0,78.294,78.3492,78.1837,78.34,161300.0
2023-03-09 12:30:00,85.23,85.27,84.93,84.95,148977.0,78.3492,78.3859,78.0734,78.0918,148977.0
2023-03-09 12:40:00,84.94,85.03,84.81,84.88,301539.0,78.0826,78.1653,77.9631,78.0274,301539.0
2023-03-09 12:50:00,84.88,84.98,84.85,84.94,145519.0,78.0274,78.1194,77.9999,78.0826,145519.0
2023-03-09 13:00:00,84.93,85.02,84.79,84.87,299805.0,78.0734,78.1561,77.9447,78.0182,299805.0
2023-03-09 13:10:00,84.86,84.9,84.69,84.7,409057.0,78.009,78.0458,77.8528,77.862,409057.0
2023-03-09 13:20:00,84.7,84.82,84.55,84.73,259058.0,77.862,77.9723,77.7241,77.8895,259058.0
2023-03-09 13:30:00,84.74,84.79,84.55,84.65,188064.0,77.8987,77.9447,77.7241,77.816,188064.0
2023-03-09 13:40:00,84.64,84.77,84.38,84.39,295326.0,77.8068,77.9263,77.5678,77.577,295326.0
2023-03-09 13:50:00,84.39,84.53,84.37,84.39,239195.0,77.577,77.7057,77.5586,77.577,239195.0
2023-03-09 14:00:00,84.37,84.52,84.32,84.47,245509.0,77.5586,77.6965,77.5126,77.6505,245509.0
2023-03-09 14:10:00,84.48,84.55,84.37,84.49,206542.0,77.6597,77.7241,77.5586,77.6689,206542.0
2023-03-09 14:20:00,84.49,84.63,84.48,84.5,231638.0,77.6689,77.7976,77.6597,77.6781,231638.0
2023-03-09 14:30:00,84.5,84.51,84.35,84.41,243176.0,77.6781,77.6873,77.5402,77.5954,243176.0
2023-03-09 14:40:00,84.42,84.55,84.42,84.48,192883.0,77.6046,77.7241,77.6046,77.6597,192883.0
2023-03-09 14:50:00,84.47,84.47,84.22,84.25,214628.0,77.6505,77.6505,77.4207,77.4483,214628.0
2023-03-09 15:00:00,84.25,84.31,84.07,84.09,280985.0,77.4483,77.5034,77.2828,77.3012,280985.0
2023-03-09 15:10:00,84.1,84.19,83.83,83.84,558670.0,77.3104,77.3931,77.0622,77.0714,558670.0
2023-03-09 15:20:00,83.83,84.09,83.7,83.96,651742.0,77.0622,77.3012,76.9427,77.1817,651742.0
2023-03-09 15:30:00,83.95,84.23,83.9,84.17,630509.0,77.1725,77.4299,77.1265,77.3747,630509.0
2023-03-09 15:40:00,84.17,84.18,83.82,83.94,543630.0,77.3747,77.3839,77.053,77.1633,543630.0
2023-03-09 15:50:00,83.93,84.07,83.67,83.73,1443898.0,77.1541,77.2828,76.9151,76.9703,1443898.0
2023-03-10 09:30:00,83.54,84.29,83.42,84.03,1838419.0,76.7956,77.4851,76.6853,77.2461,1838419.0
2023-03-10 09:40:00,84.04,84.51,83.8,84.06,825783.0,77.2552,77.6873,77.0346,77.2736,825783.0
2023-03-10 09:50:00,84.06,84.8,83.95,84.59,1091093.0,77.2736,77.9539,77.1725,77.7608,1091093.0
2023-03-10 10:00:00,84.59,84.88,84.36,84.4,685398.0,77.7608,78.0274,77.5494,77.5862,685398.0
2023-03-10 10:10:00,84.36,84.38,83.76,83.8,605456.0,77.5494,77.5678,76.9979,77.0346,605456.0
2023-03-10 10:20:00,83.8,83.9,83.63,83.71,575290.0,77.0346,77.1265,76.8783,76.9519,575290.0
2023-03-10 10:30:00,83.72,84.09,83.53,83.59,532895.0,76.9611,77.3012,76.7864,76.8416,532895.0
2023-03-10 10:40:00,83.59,83.67,83.26,83.47,558824.0,76.8416,76.9151,76.5382,76.7313,558824.0
2023-03-10 10:50:00,83.46,83.99,83.27,83.99,520687.0,76.7221,77.2093,76.5474,77.2093,520687.0
2023-03-10 11:00:00,83.99,84.25,83.84,84.23,388105.0,77.2093,77.4483,77.0714,77.4299,388105.0
2023-03-10 11:10:00,84.23,84.49,84.03,84.47,404601.0,77.4299,77.6689,77.2461,77.6505,404601.0
2023-03-10 11:20:00,84.46,84.7,84.37,84.68,813183.0,77.6413,77.862,77.5586,77.8436,813183.0
2023-03-10 11:30:00,84.68,84.87,84.62,84.72,720617.0,77.8436,78.0182,77.7884,77.8803,720617.0
2023-03-10 11:40:00,84.72,84.75,84.13,84.2,478028.0,77.8803,77.9079,77.338,77.4023,478028.0
2023-03-10 11:50:00,84.2,84.2,83.8,83.82,363936.0,77.4023,77.4023,77.0346,77.053,363936.0
2023-03-10 12:00:00,83.83,83.92,83.46,83.53,420098.0,77.0622,77.1449,76.7221,76.7864,420098.0
2023-03-10 12:10:00,83.53,83.83,83.45,83.71,404733.0,76.7864,77.0622,76.7129,76.9519,404733.0
2023-03-10 12:20:00,83.7,83.84,83.58,83.84,332557.0,76.9427,77.0714,76.8324,77.0714,332557.0
2023-03-10 12:30:00,83.85,84.02,83.78,83.85,382333.0,77.0806,77.2369,77.0162,77.0806,382333.0
2023-03-10 12:40:00,83.84,83.88,83.56,83.56,208470.0,77.0714,77.1082,76.814,76.814,208470.0
2023-03-10 12:50:00,83.56,83.6,83.43,83.48,204487.0,76.814,76.8508,76.6945,76.7405,204487.0
2023-03-10 13:00:00,83.48,83.67,83.42,83.49,425718.0,76.7405,76.9151,76.6853,76.7496,425718.0
2023-03-10 13:10:00,83.49,83.5,83.09,83.13,284823.0,76.7496,76.7588,76.3819,76.4187,284823.0
2023-03-10 13:20:00,83.12,83.14,82.77,82.93,713432.0,76.4095,76.4279,76.0878,76.2349,713432.0
2023-03-10 13:30:00,82.92,82.95,82.76,82.82,291751.0,76.2257,76.2532,76.0786,76.1337,291751.0
2023-03-10 13:40:00,82.82,82.84,82.43,82.47,573549.0,76.1337,76.1521,75.7752,75.812,573549.0
2023-03-10 13:50:00,82.47,82.64,82.33,82.63,473030.0,75.812,75.9683,75.6833,75.9591,473030.0
2023-03-10 14:00:00,82.63,82.97,82.62,82.96,592956.0,75.9591,76.2716,75.9499,76.2624,592956.0
2023-03-10 14:10:00,82.96,83.06,82.57,82.7,393947.0,76.2624,76.3544,75.9039,76.0234,393947.0
2023-03-10 14:20:00,82.69,82.75,82.37,82.44,465169.0,76.0142,76.0694,75.7201,75.7844,465169.0
2023-03-10 14:30:00,82.43,82.9,82.42,82.82,597609.0,75.7752,76.2073,75.766,76.1337,597609.0
2023-03-10 14:40:00,82.81,83.0,82.65,82.98,872898.0,76.1245,76.2992,75.9775,76.2808,872898.0
2023-03-10 14:50:00,82.97,83.06,82.71,82.83,901571.0,76.2716,76.3544,76.0326,76.1429,901571.0
2023-03-10 15:00:00,82.82,82.91,82.57,82.77,449604.0,76.1337,76.2165,75.9039,76.0878,449604.0
2023-03-10 15:10:00,82.77,82.92,82.53,82.54,722957.0,76.0878,76.2257,75.8672,75.8763,722957.0
2023-03-10 15:20:00,82.54,82.68,82.43,82.61,659105.0,75.8763,76.005,75.7752,75.9407,659105.0
2023-03-10 15:30:00,82.61,82.68,82.35,82.38,935382.0,75.9407,76.005,75.7017,75.7293,935382.0
2023-03-10 15:40:00,82.38,82.4,82.15,82.31,1266848.0,75.7293,75.7476,75.5178,75.6649,1266848.0
2023-03-10 15:50:00,82.31,82.61,82.29,82.59,1965986.0,75.6649,75.9407,75.6465,75.9223,1965986.0
2023-03-13 09:30:00,80.52,80.71,79.11,79.53,3136617.0,74.0194,74.1941,72.7233,73.1093,3136617.0
2023-03-13 09:40:00,79.54,80.45,79.42,80.33,2248436.0,73.1185,73.9551,73.0082,73.8448,2248436.0
2023-03-13 09:50:00,80.32,80.8,80.08,80.58,994903.0,73.8356,74.2768,73.6149,74.0746,994903.0
2023-03-13 10:00:00,80.59,80.8,80.09,80.8,976637.0,74.0838,74.2768,73.6241,74.2768,976637.0
2023-03-13 10:10:00,80.8,81.06,80.4,80.5,1675503.0,74.2768,74.5158,73.9091,74.001,1675503.0
2023-03-13 10:20:00,80.49,81.17,80.42,80.56,1606669.0,73.9918,74.6169,73.9275,74.0562,1606669.0
2023-03-13 10:30:00,80.58,81.74,80.56,81.66,943289.0,74.0746,75.1409,74.0562,75.0674,943289.0
2023-03-13 10:40:00,81.67,82.07,81.28,81.94,1166756.0,75.0766,75.4443,74.7181,75.3248,1166756.0
2023-03-13 10:50:00,81.94,82.34,81.57,82.27,719797.0,75.3248,75.6925,74.9847,75.6281,719797.0
2023-03-13 11:00:00,82.28,82.4,81.53,81.67,916337.0,75.6373,75.7476,74.9479,75.0766,916337.0
2023-03-13 11:10:00,81.67,82.15,81.65,81.81,965092.0,75.0766,75.5178,75.0582,75.2053,965092.0
2023-03-13 11:20:00,81.82,82.16,81.71,82.02,637116.0,75.2145,75.527,75.1134,75.3983,637116.0
2023-03-13 11:30:00,82.02,82.12,81.17,81.18,997419.0,75.3983,75.4903,74.6169,74.6261,997419.0
2023-03-13 11:40:00,81.2,81.93,81.2,81.89,612286.0,74.6445,75.3156,74.6445,75.2788,612286.0
2023-03-13 11:50:00,81.91,82.0,81.52,81.94,817675.0,75.2972,75.3799,74.9387,75.3248,817675.0
2023-03-13 12:00:00,81.94,82.28,81.7,82.1,778127.0,75.3248,75.6373,75.1042,75.4719,778127.0
2023-03-13 12:10:00,82.1,82.12,81.68,81.74,655307.0,75.4719,75.4903,75.0858,75.1409,655307.0
2023-03-13 12:20:00,81.73,81.77,81.23,81.36,719152.0,75.1317,75.1685,74.6721,74.7916,719152.0
2023-03-13 12:30:00,81.36,81.55,79.79,81.53,553140.0,74.7916,74.9663,73.3484,74.9479,553140.0
2023-03-13 12:40:00,81.52,81.82,81.43,81.48,594477.0,74.9387,75.2145,74.856,74.9019,594477.0
2023-03-13 12:50:00,81.48,81.5,81.08,81.15,527395.0,74.9019,74.9203,74.5342,74.5986,527395.0
2023-03-13 13:00:00,81.14,81.19,80.87,81.17,584912.0,74.5894,74.6353,74.3412,74.6169,584912.0
2023-03-13 13:10:00,81.17,81.38,81.09,81.33,633570.0,74.6169,74.81,74.5434,74.764,633570.0
2023-03-13 13:20:00,81.33,81.35,81.0,81.09,698107.0,74.764,74.7824,74.4607,74.5434,698107.0
2023-03-13 13:30:00,81.08,81.41,80.88,81.38,663481.0,74.5342,74.8376,74.3504,74.81,663481.0
2023-03-13 13:40:00,81.38,81.47,81.26,81.39,535914.0,74.81,74.8927,74.6997,74.8192,535914.0
2023-03-13 13:50:00,81.39,81.67,81.31,81.62,447996.0,74.8192,75.0766,74.7456,75.0306,447996.0
2023-03-13 14:00:00,81.62,81.86,81.48,81.49,529372.0,75.0306,75.2512,74.9019,74.9111,529372.0
2023-03-13 14:10:00,81.48,81.71,81.39,81.48,589737.0,74.9019,75.1134,74.8192,74.9019,589737.0
2023-03-13 14:20:00,81.48,81.75,81.39,81.59,492062.0,74.9019,75.1501,74.8192,75.003,492062.0
2023-03-13 14:30:00,81.59,81.71,81.16,81.28,661295.0,75.003,75.1134,74.6078,74.7181,661295.0
2023-03-13 14:40:00,81.29,81.56,81.25,81.43,676073.0,74.7273,74.9755,74.6905,74.856,676073.0
2023-03-13 14:50:00,81.43,81.53,81.31,81.47,468419.0,74.856,74.9479,74.7456,74.8927,468419.0
2023-03-13 15:00:00,81.47,81.51,81.11,81.2,545917.0,74.8927,74.9295,74.5618,74.6445,545917.0
2023-03-13 15:10:00,81.2,81.4,81.04,81.07,733625.0,74.6445,74.8284,74.4974,74.525,733625.0
2023-03-13 15:20:00,81.07,81.12,80.57,80.64,949004.0,74.525,74.571,74.0654,74.1297,949004.0
2023-03-13 15:30:00,80.64,81.0,80.62,80.99,1212009.0,74.1297,74.4607,74.1113,74.4515,1212009.0
2023-03-13 15:40:00,81.0,81.2,80.92,81.0,1398121.0,74.4607,74.6445,74.3871,74.4607,1398121.0
2023-03-13 15:50:00,81.0,81.05,80.84,80.94,2481014.0,74.4607,74.5066,74.3136,74.4055,2481014.0
2023-03-14 09:30:00,80.94,82.24,80.94,82.03,1322584.0,74.4055,75.6006,74.4055,75.4075,1322584.0
2023-03-14 09:40:00,82.02,82.25,81.76,82.11,897697.0,75.3983,75.6098,75.1593,75.4811,897697.0
2023-03-14 09:50:00,82.11,82.85,81.98,82.75,1198995.0,75.4811,76.1613,75.3616,76.0694,1198995.0
2023-03-14 10:00:00,82.76,82.83,82.5,82.72,1211672.0,76.0786,76.1429,75.8396,76.0418,1211672.0
2023-03-14 10:10:00,82.71,82.72,82.27,82.5,643861.0,76.0326,76.0418,75.6281,75.8396,643861.0
2023-03-14 10:20:00,82.49,82.72,82.39,82.56,599228.0,75.8304,76.0418,75.7385,75.8947,599228.0
2023-03-14 10:30:00,82.55,82.65,82.26,82.6,385217.0,75.8855,75.9775,75.6189,75.9315,385217.0
2023-03-14 10:40:00,82.59,82.95,82.57,82.92,361610.0,75.9223,76.2532,75.9039,76.2257,361610.0
2023-03-14 10:50:00,82.93,82.95,82.56,82.56,324655.0,76.2349,76.2532,75.8947,75.8947,324655.0
2023-03-14 11:00:00,82.57,82.89,82.46,82.87,534721.0,75.9039,76.1981,75.8028,76.1797,534721.0
2023-03-14 11:10:00,82.87,83.32,82.81,83.22,477499.0,76.1797,76.5934,76.1245,76.5014,477499.0
2023-03-14 11:20:00,83.22,83.41,83.17,83.34,491498.0,76.5014,76.6761,76.4555,76.6118,491498.0
2023-03-14 11:30:00,83.34,83.46,83.16,83.35,365073.0,76.6118,76.7221,76.4463,76.621,365073.0
2023-03-14 11:40:00,83.36,83.42,83.2,83.36,273985.0,76.6301,76.6853,76.4831,76.6301,273985.0
2023-03-14 11:50:00,83.35,83.57,83.35,83.39,241610.0,76.621,76.8232,76.621,76.6577,241610.0
2023-03-14 12:00:00,83.39,83.52,83.26,83.32,299222.0,76.6577,76.7772,76.5382,76.5934,299222.0
2023-03-14 12:10:00,83.32,83.38,83.14,83.14,320931.0,76.5934,76.6485,76.4279,76.4279,320931.0
2023-03-14 12:20:00,83.13,83.21,82.88,82.88,415401.0,76.4187,76.4923,76.1889,76.1889,415401.0
2023-03-14 12:30:00,82.87,83.03,82.84,82.9,399652.0,76.1797,76.3268,76.1521,76.2073,399652.0
2023-03-14 12:40:00,82.9,82.9,82.53,82.77,390858.0,76.2073,76.2073,75.8672,76.0878,390858.0
2023-03-14 12:50:00,82.76,82.76,82.45,82.54,458283.0,76.0786,76.0786,75.7936,75.8763,458283.0
2023-03-14 13:00:00,82.55,82.74,82.38,82.39,465002.0,75.8855,76.0602,75.7293,75.7385,465002.0
2023-03-14 13:10:00,82.39,82.45,82.07,82.08,423441.0,75.7385,75.7936,75.4443,75.4535,423441.0
2023-03-14 13:20:00,82.07,82.23,81.95,82.21,483703.0,75.4443,75.5914,75.334,75.573,483703.0
2023-03-14 13:30:00,82.21,82.42,82.09,82.42,350244.0,75.573,75.766,75.4627,75.766,350244.0
2023-03-14 13:40:00,82.42,82.47,82.2,82.26,230596.0,75.766,75.812,75.5638,75.6189,230596.0
2023-03-14 13:50:00,82.26,82.26,82.02,82.14,281992.0,75.6189,75.6189,75.3983,75.5086,281992.0
2023-03-14 14:00:00,82.13,82.21,81.82,81.98,860168.0,75.4994,75.573,75.2145,75.3616,860168.0
2023-03-14 14:10:00,81.98,82.11,81.76,81.78,597268.0,75.3616,75.4811,75.1593,75.1777,597268.0
2023-03-14 14:20:00,81.77,81.86,81.6,81.82,755634.0,75.1685,75.2512,75.0122,75.2145,755634.0
2023-03-14 14:30:00,81.82,81.93,81.69,81.71,479829.0,75.2145,75.3156,75.095,75.1134,479829.0
2023-03-14 14:40:00,81.72,81.75,81.46,81.5,754785.0,75.1225,75.1501,74.8835,74.9203,754785.0
2023-03-14 14:50:00,81.49,81.55,81.08,81.09,961164.0,74.9111,74.9663,74.5342,74.5434,961164.0
2023-03-14 15:00:00,81.09,81.12,80.48,80.53,1965557.0,74.5434,74.571,73.9827,74.0286,1965557.0
2023-03-14 15:10:00,80.53,80.94,80.3,80.93,1267333.0,74.0286,74.4055,73.8172,74.3963,1267333.0
2023-03-14 15:20:00,80.94,81.07,80.87,81.05,768587.0,74.4055,74.525,74.3412,74.5066,768587.0
2023-03-14 15:30:00,81.04,81.41,80.94,81.32,1059394.0,74.4974,74.8376,74.4055,74.7548,1059394.0
2023-03-14 15:40:00,81.31,81.54,81.26,81.51,839007.0,74.7456,74.9571,74.6997,74.9295,839007.0
2023-03-14 15:50:00,81.51,81.84,81.47,81.73,1998524.0,74.9295,75.2329,74.8927,75.1317,1998524.0
2023-03-15 09:30:00,78.75,78.91,77.79,78.89,3329101.0,72.3923,72.5394,71.5098,72.521,3329101.0
2023-03-15 09:40:00,78.89,79.35,78.52,78.81,1938775.0,72.521,72.9439,72.1809,72.4475,1938775.0
2023-03-15 09:50:00,78.81,78.86,78.0,78.23,1492579.0,72.4475,72.4934,71.7029,71.9143,1492579.0
2023-03-15 10:00:00,78.23,78.85,78.15,78.85,1224467.0,71.9143,72.4842,71.8408,72.4842,1224467.0
2023-03-15 10:10:00,78.86,79.24,78.56,78.72,1607008.0,72.4934,72.8428,72.2177,72.3647,1607008.0
2023-03-15 10:20:00,78.72,78.77,78.37,78.56,1438918.0,72.3647,72.4107,72.043,72.2177,1438918.0
2023-03-15 10:30:00,78.56,78.81,78.25,78.31,1670672.0,72.2177,72.4475,71.9327,71.9878,1670672.0
2023-03-15 10:40:00,78.29,78.49,78.03,78.23,974141.0,71.9695,72.1533,71.7304,71.9143,974141.0
2023-03-15 10:50:00,78.21,78.26,78.0,78.15,2150997.0,71.8959,71.9419,71.7029,71.8408,2150997.0
2023-03-15 11:00:00,78.14,78.46,77.97,78.18,1111677.0,71.8316,72.1257,71.6753,71.8683,1111677.0
2023-03-15 11:10:00,78.19,78.64,78.18,78.59,703014.0,71.8775,72.2912,71.8683,72.2452,703014.0
2023-03-15 11:20:00,78.59,78.61,78.19,78.19,749703.0,72.2452,72.2636,71.8775,71.8775,749703.0
2023-03-15 11:30:00,78.2,78.28,77.88,77.91,528781.0,71.8867,71.9603,71.5926,71.6201,528781.0
2023-03-15 11:40:00,77.91,78.13,77.75,77.79,884026.0,71.6201,71.8224,71.4731,71.5098,884026.0
2023-03-15 11:50:00,77.79,77.8,77.2,77.33,1153390.0,71.5098,71.519,70.9675,71.087,1153390.0
2023-03-15 12:00:00,77.33,77.43,76.94,76.98,960490.0,71.087,71.1789,70.7284,70.7652,960490.0
2023-03-15 12:10:00,76.97,76.98,76.56,76.56,1265828.0,70.756,70.7652,70.3791,70.3791,1265828.0
2023-03-15 12:20:00,76.56,76.75,76.3,76.74,1051686.0,70.3791,70.5538,70.1401,70.5446,1051686.0
2023-03-15 12:30:00,76.73,76.97,76.66,76.75,959594.0,70.5354,70.756,70.4711,70.5538,959594.0
2023-03-15 12:40:00,76.75,76.87,76.59,76.75,755665.0,70.5538,70.6641,70.4067,70.5538,755665.0
2023-03-15 12:50:00,76.75,76.76,76.23,76.36,1108629.0,70.5538,70.563,70.0758,70.1953,1108629.0
2023-03-15 13:00:00,76.35,77.01,76.35,76.95,1070648.0,70.1861,70.7928,70.1861,70.7376,1070648.0
2023-03-15 13:10:00,76.95,77.46,76.93,77.22,1248143.0,70.7376,71.2065,70.7193,70.9858,1248143.0
2023-03-15 13:20:00,77.22,77.28,76.99,77.09,684731.0,70.9858,71.041,70.7744,70.8663,684731.0
2023-03-15 13:30:00,77.08,77.13,76.79,77.03,699470.0,70.8571,70.9031,70.5906,70.8112,699470.0
2023-03-15 13:40:00,77.02,77.11,76.88,77.02,702656.0,70.802,70.8847,70.6733,70.802,702656.0
2023-03-15 13:50:00,77.0,77.29,76.95,77.05,727812.0,70.7836,71.0502,70.7376,70.8296,727812.0
2023-03-15 14:00:00,77.03,77.05,76.6,76.68,663891.0,70.8112,70.8296,70.4159,70.4894,663891.0
2023-03-15 14:10:00,76.67,76.97,76.54,76.92,599026.0,70.4802,70.756,70.3607,70.7101,599026.0
2023-03-15 14:20:00,76.91,77.52,76.84,77.3,1422898.0,70.7009,71.2616,70.6365,71.0594,1422898.0
2023-03-15 14:30:00,77.31,77.7,77.14,77.64,1398942.0,71.0686,71.4271,70.9123,71.3719,1398942.0
2023-03-15 14:40:00,77.63,77.95,77.5,77.56,990387.0,71.3627,71.6569,71.2432,71.2984,990387.0
2023-03-15 14:50:00,77.55,77.74,77.41,77.53,793831.0,71.2892,71.4639,71.1605,71.2708,793831.0
2023-03-15 15:00:00,77.54,77.77,77.24,77.27,857274.0,71.28,71.4914,71.0042,71.0318,857274.0
2023-03-15 15:10:00,77.25,77.37,77.06,77.11,1110366.0,71.0134,71.1237,70.8388,70.8847,1110366.0
2023-03-15 15:20:00,77.1,77.33,77.03,77.23,1379033.0,70.8755,71.087,70.8112,70.995,1379033.0
2023-03-15 15:30:00,77.23,77.28,76.97,77.1,1712888.0,70.995,71.041,70.756,70.8755,1712888.0
2023-03-15 15:40:00,77.09,77.2,76.88,76.92,2052503.0,70.8663,70.9675,70.6733,70.7101,2052503.0
2023-03-15 15:50:00,76.93,77.41,76.75,77.39,3379951.0,70.7193,71.1605,70.5538,71.1421,3379951.0
2023-03-16 09:30:00,75.73,76.43,75.53,76.13,2130787.0,69.6161,70.2596,69.4323,69.9838,2130787.0
2023-03-16 09:40:00,76.13,76.67,76.12,76.5,1006119.0,69.9838,70.4802,69.9746,70.324,1006119.0
2023-03-16 09:50:00,76.48,77.2,76.42,77.1,1302851.0,70.3056,70.9675,70.2504,70.8755,1302851.0
2023-03-16 10:00:00,77.09,77.1,75.92,75.94,1313709.0,70.8663,70.8755,69.7908,69.8092,1313709.0
2023-03-16 10:10:00,75.95,76.12,75.39,75.41,1348650.0,69.8184,69.9746,69.3036,69.322,1348650.0
2023-03-16 10:20:00,75.41,75.85,75.35,75.67,1429808.0,69.322,69.7264,69.2668,69.561,1429808.0
2023-03-16 10:30:00,75.68,76.11,75.68,76.05,885311.0,69.5702,69.9655,69.5702,69.9103,885311.0
2023-03-16 10:40:00,76.04,76.54,75.78,76.37,1033367.0,69.9011,70.3607,69.6621,70.2045,1033367.0
2023-03-16 10:50:00,76.38,77.12,76.33,77.0,1477148.0,70.2137,70.8939,70.1677,70.7836,1477148.0
2023-03-16 11:00:00,77.01,77.2,76.77,77.04,959876.0,70.7928,70.9675,70.5722,70.8204,959876.0
2023-03-16 11:10:00,77.03,77.08,76.64,76.88,991969.0,70.8112,70.8571,70.4527,70.6733,991969.0
2023-03-16 11:20:00,76.89,77.22,76.73,76.99,946734.0,70.6825,70.9858,70.5354,70.7744,946734.0
2023-03-16 11:30:00,76.99,77.04,76.46,76.61,756377.0,70.7744,70.8204,70.2872,70.4251,756377.0
2023-03-16 11:40:00,76.61,77.07,76.57,77.01,671851.0,70.4251,70.848,70.3883,70.7928,671851.0
2023-03-16 11:50:00,77.02,77.19,76.73,77.03,658438.0,70.802,70.9583,70.5354,70.8112,658438.0
2023-03-16 12:00:00,77.02,77.33,77.0,77.02,924796.0,70.802,71.087,70.7836,70.802,924796.0
2023-03-16 12:10:00,77.01,77.09,76.74,77.04,721420.0,70.7928,70.8663,70.5446,70.8204,721420.0
2023-03-16 12:20:00,77.05,77.31,76.99,77.27,668554.0,70.8296,71.0686,70.7744,71.0318,668554.0
2023-03-16 12:30:00,77.27,77.39,77.06,77.36,843639.0,71.0318,71.1421,70.8388,71.1145,843639.0
2023-03-16 12:40:00,77.35,77.68,77.27,77.67,973111.0,71.1053,71.4087,71.0318,71.3995,973111.0
2023-03-16 12:50:00,77.67,78.01,77.65,77.94,1607682.0,71.3995,71.7121,71.3811,71.6477,1607682.0
2023-03-16 13:00:00,77.95,78.31,77.85,78.18,942394.0,71.6569,71.9878,71.565,71.8683,942394.0
2023-03-16 13:10:00,78.18,78.4,78.1,78.17,1070841.0,71.8683,72.0706,71.7948,71.8591,1070841.0
2023-03-16 13:20:00,78.18,78.25,78.01,78.04,526230.0,71.8683,71.9327,71.7121,71.7396,526230.0
2023-03-16 13:30:00,78.03,78.08,77.85,78.03,729965.0,71.7304,71.7764,71.565,71.7304,729965.0
2023-03-16 13:40:00,78.03,78.2,77.97,78.12,453053.0,71.7304,71.8867,71.6753,71.8132,453053.0
2023-03-16 13:50:00,78.13,78.19,77.92,78.13,401514.0,71.8224,71.8775,71.6293,71.8224,401514.0
2023-03-16 14:00:00,78.13,78.13,77.72,77.89,582835.0,71.8224,71.8224,71.4455,71.6017,582835.0
2023-03-16 14:10:00,77.9,77.91,77.52,77.65,538275.0,71.6109,71.6201,71.2616,71.3811,538275.0
2023-03-16 14:20:00,77.66,77.79,77.59,77.78,632282.0,71.3903,71.5098,71.326,71.5006,632282.0
2023-03-16 14:30:00,77.77,77.85,77.43,77.8,645647.0,71.4914,71.565,71.1789,71.519,645647.0
2023-03-16 14:40:00,77.81,77.89,77.74,77.83,297980.0,71.5282,71.6017,71.4639,71.5466,297980.0
2023-03-16 14:50:00,77.83,78.0,77.78,78.0,431123.0,71.5466,71.7029,71.5006,71.7029,431123.0
2023-03-16 15:00:00,78.01,78.18,78.01,78.09,616471.0,71.7121,71.8683,71.7121,71.7856,616471.0
2023-03-16 15:10:00,78.09,78.12,77.76,77.86,564758.0,71.7856,71.8132,71.4822,71.5742,564758.0
2023-03-16 15:20:00,77.86,78.11,77.86,78.09,634772.0,71.5742,71.804,71.5742,71.7856,634772.0
2023-03-16 15:30:00,78.09,78.18,77.98,78.14,968521.0,71.7856,71.8683,71.6845,71.8316,968521.0
2023-03-16 15:40:00,78.14,78.4,78.1,78.2,1339613.0,71.8316,72.0706,71.7948,71.8867,1339613.0
2023-03-16 15:50:00,78.2,78.24,78.04,78.19,2795525.0,71.8867,71.9235,71.7396,71.8775,2795525.0
2023-03-17 09:30:00,77.75,78.32,77.46,78.09,1855824.0,71.4731,71.997,71.2065,71.7856,1855824.0
2023-03-17 09:40:00,78.1,78.37,77.71,77.79,1373357.0,71.7948,72.043,71.4363,71.5098,1373357.0
2023-03-17 09:50:00,77.8,78.27,77.76,77.89,1052768.0,71.519,71.9511,71.4822,71.6017,1052768.0
2023-03-17 10:00:00,77.9,78.4,77.73,77.78,758392.0,71.6109,72.0706,71.4547,71.5006,758392.0
2023-03-17 10:10:00,77.79,78.02,77.62,77.65,628456.0,71.5098,71.7213,71.3535,71.3811,628456.0
2023-03-17 10:20:00,77.65,77.75,77.11,77.16,1408869.0,71.3811,71.4731,70.8847,70.9307,1408869.0
2023-03-17 10:30:00,77.17,77.4,76.94,77.19,1025734.0,70.9399,71.1513,70.7284,70.9583,1025734.0
2023-03-17 10:40:00,77.2,77.24,76.77,77.15,1101761.0,70.9675,71.0042,70.5722,70.9215,1101761.0
2023-03-17 10:50:00,77.16,77.16,76.77,76.81,651198.0,70.9307,70.9307,70.5722,70.6089,651198.0
2023-03-17 11:00:00,76.8,77.08,76.56,76.96,695871.0,70.5997,70.8571,70.3791,70.7468,695871.0
2023-03-17 11:10:00,76.96,77.21,76.88,77.06,596609.0,70.7468,70.9766,70.6733,70.8388,596609.0
2023-03-17 11:20:00,77.06,77.16,76.76,76.91,574705.0,70.8388,70.9307,70.563,70.7009,574705.0
2023-03-17 11:30:00,76.92,76.95,76.5,76.53,539495.0,70.7101,70.7376,70.324,70.3515,539495.0
2023-03-17 11:40:00,76.53,76.56,76.34,76.49,575490.0,70.3515,70.3791,70.1769,70.3148,575490.0
2023-03-17 11:50:00,76.49,77.21,76.48,77.19,676706.0,70.3148,70.9766,70.3056,70.9583,676706.0
2023-03-17 12:00:00,77.19,77.59,77.17,77.51,815163.0,70.9583,71.326,70.9399,71.2524,815163.0
2023-03-17 12:10:00,77.51,77.51,77.28,77.38,423704.0,71.2524,71.2524,71.041,71.1329,423704.0
2023-03-17 12:20:00,77.38,77.53,77.21,77.51,615724.0,71.1329,71.2708,70.9766,71.2524,615724.0
2023-03-17 12:30:00,77.52,77.72,77.15,77.17,571848.0,71.2616,71.4455,70.9215,70.9399,571848.0
2023-03-17 12:40:00,77.17,77.2,77.0,77.07,350134.0,70.9399,70.9675,70.7836,70.848,350134.0
2023-03-17 12:50:00,77.07,77.27,76.94,77.23,349314.0,70.848,71.0318,70.7284,70.995,349314.0
2023-03-17 13:00:00,77.24,77.36,77.07,77.29,368065.0,71.0042,71.1145,70.848,71.0502,368065.0
2023-03-17 13:10:00,77.3,77.32,76.97,77.09,500113.0,71.0594,71.0778,70.756,70.8663,500113.0
2023-03-17 13:20:00,77.1,77.27,77.04,77.15,414299.0,70.8755,71.0318,70.8204,70.9215,414299.0
2023-03-17 13:30:00,77.14,77.25,76.98,77.14,482450.0,70.9123,71.0134,70.7652,70.9123,482450.0
2023-03-17 13:40:00,77.14,77.14,76.93,77.03,350052.0,70.9123,70.9123,70.7193,70.8112,350052.0
2023-03-17 13:50:00,77.03,77.13,76.98,77.09,272647.0,70.8112,70.9031,70.7652,70.8663,272647.0
2023-03-17 14:00:00,77.09,77.15,76.79,76.92,416458.0,70.8663,70.9215,70.5906,70.7101,416458.0
2023-03-17 14:10:00,76.92,77.02,76.82,76.95,460550.0,70.7101,70.802,70.6181,70.7376,460550.0
2023-03-17 14:20:00,76.94,76.98,76.84,76.92,332124.0,70.7284,70.7652,70.6365,70.7101,332124.0
2023-03-17 14:30:00,76.92,77.04,76.88,76.98,337769.0,70.7101,70.8204,70.6733,70.7652,337769.0
2023-03-17 14:40:00,76.97,76.97,76.79,76.85,304988.0,70.756,70.756,70.5906,70.6457,304988.0
2023-03-17 14:50:00,76.85,77.07,76.71,76.98,395259.0,70.6457,70.848,70.517,70.7652,395259.0
2023-03-17 15:00:00,76.99,77.04,76.85,76.95,379898.0,70.7744,70.8204,70.6457,70.7376,379898.0
2023-03-17 15:10:00,76.95,77.1,76.9,77.01,766430.0,70.7376,70.8755,70.6917,70.7928,766430.0
2023-03-17 15:20:00,77.0,77.12,76.89,77.08,583701.0,70.7836,70.8939,70.6825,70.8571,583701.0
2023-03-17 15:30:00,77.08,77.14,76.93,76.96,1074959.0,70.8571,70.9123,70.7193,70.7468,1074959.0
2023-03-17 15:40:00,76.96,77.1,76.83,76.91,1017253.0,70.7468,70.8755,70.6273,70.7009,1017253.0
2023-03-17 15:50:00,76.91,77.09,76.74,76.96,3336900.0,70.7009,70.8663,70.5446,70.7468,3336900.0
2023-03-20 09:30:00,76.1,76.73,76.1,76.44,1605310.0,70.6723,71.2574,70.6723,70.9881,1605310.0
2023-03-20 09:40:00,76.44,76.87,76.37,76.72,861039.0,70.9881,71.3874,70.9231,71.2481,861039.0
2023-03-20 09:50:00,76.72,77.08,76.58,77.02,640293.0,71.2481,71.5824,71.1181,71.5267,640293.0
2023-03-20 10:00:00,77.03,77.28,76.76,76.87,682455.0,71.536,71.7682,71.2853,71.3874,682455.0
2023-03-20 10:10:00,76.88,77.33,76.83,76.97,555519.0,71.3967,71.8146,71.3503,71.4803,555519.0
2023-03-20 10:20:00,76.97,77.51,76.89,77.48,618131.0,71.4803,71.9818,71.406,71.9539,618131.0
2023-03-20 10:30:00,77.48,77.56,77.28,77.32,396873.0,71.9539,72.0282,71.7682,71.8053,396873.0
2023-03-20 10:40:00,77.31,77.46,77.08,77.41,489714.0,71.796,71.9353,71.5824,71.8889,489714.0
2023-03-20 10:50:00,77.42,77.43,77.01,77.3,418300.0,71.8982,71.9075,71.5174,71.7868,418300.0
2023-03-20 11:00:00,77.3,77.55,77.27,77.39,418134.0,71.7868,72.0189,71.7589,71.8703,418134.0
2023-03-20 11:10:00,77.38,77.45,77.15,77.38,589505.0,71.861,71.9261,71.6475,71.861,589505.0
2023-03-20 11:20:00,77.39,77.86,77.32,77.83,664248.0,71.8703,72.3068,71.8053,72.279,664248.0
2023-03-20 11:30:00,77.84,77.86,77.68,77.86,420884.0,72.2882,72.3068,72.1397,72.3068,420884.0
2023-03-20 11:40:00,77.85,77.89,77.62,77.77,485669.0,72.2975,72.3347,72.0839,72.2232,485669.0
2023-03-20 11:50:00,77.78,77.88,77.56,77.61,714965.0,72.2325,72.3254,72.0282,72.0746,714965.0
2023-03-20 12:00:00,77.6,77.74,77.38,77.39,393060.0,72.0654,72.1954,71.861,71.8703,393060.0
2023-03-20 12:10:00,77.38,77.48,77.17,77.34,405584.0,71.861,71.9539,71.666,71.8239,405584.0
2023-03-20 12:20:00,77.34,77.49,77.29,77.44,332125.0,71.8239,71.9632,71.7775,71.9168,332125.0
2023-03-20 12:30:00,77.44,77.54,77.38,77.5,308009.0,71.9168,72.0096,71.861,71.9725,308009.0
2023-03-20 12:40:00,77.5,77.61,77.42,77.45,282306.0,71.9725,72.0746,71.8982,71.9261,282306.0
2023-03-20 12:50:00,77.45,77.77,77.44,77.7,265821.0,71.9261,72.2232,71.9168,72.1582,265821.0
2023-03-20 13:00:00,77.72,77.96,77.71,77.96,470677.0,72.1768,72.3997,72.1675,72.3997,470677.0
2023-03-20 13:10:00,77.95,78.2,77.95,78.18,498994.0,72.3904,72.6226,72.3904,72.604,498994.0
2023-03-20 13:20:00,78.19,78.2,77.87,77.9,510022.0,72.6133,72.6226,72.3161,72.344,510022.0
2023-03-20 13:30:00,77.9,78.07,77.87,77.98,291675.0,72.344,72.5018,72.3161,72.4183,291675.0
2023-03-20 13:40:00,77.99,78.09,77.9,77.98,202582.0,72.4275,72.5204,72.344,72.4183,202582.0
2023-03-20 13:50:00,77.99,78.0,77.84,77.95,213544.0,72.4275,72.4368,72.2882,72.3904,213544.0
2023-03-20 14:00:00,77.95,77.98,77.67,77.68,756743.0,72.3904,72.4183,72.1304,72.1397,756743.0
2023-03-20 14:10:00,77.68,77.94,77.64,77.92,424128.0,72.1397,72.3811,72.1025,72.3625,424128.0
2023-03-20 14:20:00,77.92,78.09,77.86,77.98,605519.0,72.3625,72.5204,72.3068,72.4183,605519.0
2023-03-20 14:30:00,77.98,78.01,77.72,77.75,497185.0,72.4183,72.4461,72.1768,72.2047,497185.0
2023-03-20 14:40:00,77.76,77.85,77.61,77.81,879902.0,72.2139,72.2975,72.0746,72.2604,879902.0
2023-03-20 14:50:00,77.81,77.96,77.79,77.86,452534.0,72.2604,72.3997,72.2418,72.3068,452534.0
2023-03-20 15:00:00,77.86,77.95,77.8,77.82,370122.0,72.3068,72.3904,72.2511,72.2697,370122.0
2023-03-20 15:10:00,77.82,77.88,77.74,77.86,402730.0,72.2697,72.3254,72.1954,72.3068,402730.0
2023-03-20 15:20:00,77.87,77.94,77.76,77.88,434533.0,72.3161,72.3811,72.2139,72.3254,434533.0
2023-03-20 15:30:00,77.88,77.98,77.82,77.87,801586.0,72.3254,72.4183,72.2697,72.3161,801586.0
2023-03-20 15:40:00,77.86,77.96,77.77,77.82,762855.0,72.3068,72.3997,72.2232,72.2697,762855.0
2023-03-20 15:50:00,77.82,77.88,77.54,77.74,2141878.0,72.2697,72.3254,72.0096,72.1954,2141878.0
2023-03-21 09:30:00,79.3,79.88,79.15,79.83,1725263.0,73.6441,74.1827,73.5048,74.1363,1725263.0
2023-03-21 09:40:00,79.84,80.08,79.69,79.78,1227103.0,74.1456,74.3685,74.0063,74.0899,1227103.0
2023-03-21 09:50:00,79.77,80.2,79.69,80.11,707734.0,74.0806,74.4799,74.0063,74.3963,707734.0
2023-03-21 10:00:00,80.12,80.28,79.87,80.01,970637.0,74.4056,74.5542,74.1735,74.3035,970637.0
2023-03-21 10:10:00,80.01,80.07,79.6,79.63,619115.0,74.3035,74.3592,73.9227,73.9506,619115.0
2023-03-21 10:20:00,79.61,79.68,79.24,79.48,1054413.0,73.932,73.997,73.5884,73.8113,1054413.0
2023-03-21 10:30:00,79.48,79.48,79.06,79.41,620800.0,73.8113,73.8113,73.4212,73.7463,620800.0
2023-03-21 10:40:00,79.42,79.88,79.38,79.86,454826.0,73.7556,74.1827,73.7184,74.1642,454826.0
2023-03-21 10:50:00,79.87,79.87,79.51,79.63,435145.0,74.1735,74.1735,73.8391,73.9506,435145.0
2023-03-21 11:00:00,79.63,79.68,79.34,79.4,407079.0,73.9506,73.997,73.6813,73.737,407079.0
2023-03-21 11:10:00,79.41,79.81,79.41,79.78,485496.0,73.7463,74.1177,73.7463,74.0899,485496.0
2023-03-21 11:20:00,79.77,79.96,79.7,79.77,614472.0,74.0806,74.257,74.0156,74.0806,614472.0
2023-03-21 11:30:00,79.76,79.88,79.66,79.72,404461.0,74.0713,74.1827,73.9784,74.0342,404461.0
2023-03-21 11:40:00,79.73,79.78,79.47,79.72,447940.0,74.0434,74.0899,73.802,74.0342,447940.0
2023-03-21 11:50:00,79.72,79.8,79.55,79.56,404940.0,74.0342,74.1084,73.8763,73.8856,404940.0
2023-03-21 12:00:00,79.56,79.58,79.35,79.5,395674.0,73.8856,73.9041,73.6905,73.8298,395674.0
2023-03-21 12:10:00,79.51,79.78,79.49,79.66,300124.0,73.8391,74.0899,73.8206,73.9784,300124.0
2023-03-21 12:20:00,79.65,79.82,79.56,79.72,303804.0,73.9691,74.127,73.8856,74.0342,303804.0
2023-03-21 12:30:00,79.72,79.94,79.72,79.8,475719.0,74.0342,74.2385,74.0342,74.1084,475719.0
2023-03-21 12:40:00,79.79,79.91,79.72,79.73,328884.0,74.0992,74.2106,74.0342,74.0434,328884.0
2023-03-21 12:50:00,79.73,79.82,79.71,79.72,336389.0,74.0434,74.127,74.0249,74.0342,336389.0
2023-03-21 13:00:00,79.73,79.86,79.63,79.81,523460.0,74.0434,74.1642,73.9506,74.1177,523460.0
2023-03-21 13:10:00,79.81,80.01,79.79,79.99,373806.0,74.1177,74.3035,74.0992,74.2849,373806.0
2023-03-21 13:20:00,80.0,80.09,79.93,80.08,428901.0,74.2942,74.3778,74.2292,74.3685,428901.0
2023-03-21 13:30:00,80.09,80.14,80.03,80.08,373484.0,74.3778,74.4242,74.322,74.3685,373484.0
2023-03-21 13:40:00,80.09,80.29,80.05,80.21,417431.0,74.3778,74.5635,74.3406,74.4892,417431.0
2023-03-21 13:50:00,80.21,80.22,79.95,79.96,540060.0,74.4892,74.4985,74.2477,74.257,540060.0
2023-03-21 14:00:00,79.97,80.06,79.94,80.05,315349.0,74.2663,74.3499,74.2385,74.3406,315349.0
2023-03-21 14:10:00,80.05,80.28,80.02,80.26,524295.0,74.3406,74.5542,74.3128,74.5356,524295.0
2023-03-21 14:20:00,80.27,80.38,80.26,80.38,444752.0,74.5449,74.6471,74.5356,74.6471,444752.0
2023-03-21 14:30:00,80.38,80.38,80.13,80.16,334829.0,74.6471,74.6471,74.4149,74.4428,334829.0
2023-03-21 14:40:00,80.16,80.39,80.13,80.33,288271.0,74.4428,74.6564,74.4149,74.6006,288271.0
2023-03-21 14:50:00,80.33,80.47,80.24,80.38,503845.0,74.6006,74.7307,74.5171,74.6471,503845.0
2023-03-21 15:00:00,80.38,80.47,80.34,80.39,646252.0,74.6471,74.7307,74.6099,74.6564,646252.0
2023-03-21 15:10:00,80.39,80.44,80.31,80.37,549806.0,74.6564,74.7028,74.5821,74.6378,549806.0
2023-03-21 15:20:00,80.37,80.43,80.28,80.41,455591.0,74.6378,74.6935,74.5542,74.6749,455591.0
2023-03-21 15:30:00,80.4,80.57,80.39,80.52,586947.0,74.6657,74.8235,74.6564,74.7771,586947.0
2023-03-21 15:40:00,80.52,80.64,80.45,80.49,905449.0,74.7771,74.8885,74.7121,74.7492,905449.0
2023-03-21 15:50:00,80.49,80.5,80.29,80.4,2210498.0,74.7492,74.7585,74.5635,74.6657,2210498.0
2023-03-22 09:30:00,80.44,80.67,80.15,80.23,554052.0,74.7028,74.9164,74.4335,74.5078,554052.0
2023-03-22 09:40:00,80.22,80.22,79.82,79.98,681107.0,74.4985,74.4985,74.127,74.2756,681107.0
2023-03-22 09:50:00,79.99,80.12,79.69,80.09,352927.0,74.2849,74.4056,74.0063,74.3778,352927.0
2023-03-22 10:00:00,80.09,80.11,79.86,79.99,232973.0,74.3778,74.3963,74.1642,74.2849,232973.0
2023-03-22 10:10:00,80.0,80.11,79.76,80.02,332768.0,74.2942,74.3963,74.0713,74.3128,332768.0
2023-03-22 10:20:00,80.02,80.04,79.72,79.76,371851.0,74.3128,74.3313,74.0342,74.0713,371851.0
2023-03-22 10:30:00,79.76,80.08,79.75,80.07,935963.0,74.0713,74.3685,74.062,74.3592,935963.0
2023-03-22 10:40:00,80.05,80.34,79.99,80.34,280887.0,74.3406,74.6099,74.2849,74.6099,280887.0
2023-03-22 10:50:00,80.34,80.51,80.18,80.49,447030.0,74.6099,74.7678,74.4613,74.7492,447030.0
2023-03-22 11:00:00,80.48,80.52,80.23,80.27,283344.0,74.7399,74.7771,74.5078,74.5449,283344.0
2023-03-22 11:10:00,80.28,80.33,80.17,80.28,254051.0,74.5542,74.6006,74.4521,74.5542,254051.0
2023-03-22 11:20:00,80.28,80.54,80.27,80.33,218800.0,74.5542,74.7957,74.5449,74.6006,218800.0
2023-03-22 11:30:00,80.33,80.35,80.18,80.32,235774.0,74.6006,74.6192,74.4613,74.5914,235774.0
2023-03-22 11:40:00,80.31,80.32,80.12,80.14,229230.0,74.5821,74.5914,74.4056,74.4242,229230.0
2023-03-22 11:50:00,80.13,80.29,80.06,80.07,262507.0,74.4149,74.5635,74.3499,74.3592,262507.0
2023-03-22 12:00:00,80.06,80.09,79.78,79.8,202772.0,74.3499,74.3778,74.0899,74.1084,202772.0
2023-03-22 12:10:00,79.8,79.89,79.72,79.77,190201.0,74.1084,74.192,74.0342,74.0806,190201.0
2023-03-22 12:20:00,79.76,79.95,79.72,79.87,211362.0,74.0713,74.2477,74.0342,74.1735,211362.0
2023-03-22 12:30:00,79.86,79.94,79.81,79.87,133567.0,74.1642,74.2385,74.1177,74.1735,133567.0
2023-03-22 12:40:00,79.87,79.93,79.77,79.9,139501.0,74.1735,74.2292,74.0806,74.2013,139501.0
2023-03-22 12:50:00,79.9,79.96,79.77,79.83,146336.0,74.2013,74.257,74.0806,74.1363,146336.0
2023-03-22 13:00:00,79.83,79.83,79.61,79.74,197946.0,74.1363,74.1363,73.932,74.0527,197946.0
2023-03-22 13:10:00,79.74,79.92,79.69,79.91,112265.0,74.0527,74.2199,74.0063,74.2106,112265.0
2023-03-22 13:20:00,79.91,79.94,79.85,79.92,205157.0,74.2106,74.2385,74.1549,74.2199,205157.0
2023-03-22 13:30:00,79.92,79.98,79.85,79.92,234686.0,74.2199,74.2756,74.1549,74.2199,234686.0
2023-03-22 13:40:00,79.9,79.94,79.82,79.91,195193.0,74.2013,74.2385,74.127,74.2106,195193.0
2023-03-22 13:50:00,79.89,79.99,79.82,79.88,394473.0,74.192,74.2849,74.127,74.1827,394473.0
2023-03-22 14:00:00,79.89,80.43,79.87,80.07,879363.0,74.192,74.6935,74.1735,74.3592,879363.0
2023-03-22 14:10:00,80.08,80.15,79.79,80.11,574001.0,74.3685,74.4335,74.0992,74.3963,574001.0
2023-03-22 14:20:00,80.11,80.24,79.89,80.21,369428.0,74.3963,74.5171,74.192,74.4892,369428.0
2023-03-22 14:30:00,80.21,80.43,79.7,80.17,978799.0,74.4892,74.6935,74.0156,74.4521,978799.0
2023-03-22 14:40:00,80.16,80.81,80.14,80.63,1322388.0,74.4428,75.0464,74.4242,74.8792,1322388.0
2023-03-22 14:50:00,80.64,80.68,80.0,80.03,844609.0,74.8885,74.9257,74.2942,74.322,844609.0
2023-03-22 15:00:00,80.02,80.15,79.26,79.41,1318705.0,74.3128,74.4335,73.607,73.7463,1318705.0
2023-03-22 15:10:00,79.42,79.67,79.09,79.58,960993.0,73.7556,73.9877,73.4491,73.9041,960993.0
2023-03-22 15:20:00,79.59,79.96,79.54,79.81,1657535.0,73.9134,74.257,73.867,74.1177,1657535.0
2023-03-22 15:30:00,79.81,79.88,79.27,79.4,904804.0,74.1177,74.1827,73.6162,73.737,904804.0
2023-03-22 15:40:00,79.41,79.59,79.08,79.25,1258720.0,73.7463,73.9134,73.4398,73.5977,1258720.0
2023-03-22 15:50:00,79.25,79.25,78.62,78.65,2235454.0,73.5977,73.5977,73.0126,73.0405,2235454.0
2023-03-23 09:30:00,79.15,79.72,79.01,79.53,946918.0,73.5048,74.0342,73.3748,73.8577,946918.0
2023-03-23 09:40:00,79.53,79.73,79.28,79.62,540316.0,73.8577,74.0434,73.6255,73.9413,540316.0
2023-03-23 09:50:00,79.63,79.73,79.22,79.22,417452.0,73.9506,74.0434,73.5698,73.5698,417452.0
2023-03-23 10:00:00,79.22,79.58,79.17,79.48,524969.0,73.5698,73.9041,73.5234,73.8113,524969.0
2023-03-23 10:10:00,79.48,79.75,79.47,79.5,650516.0,73.8113,74.062,73.802,73.8298,650516.0
2023-03-23 10:20:00,79.49,79.51,79.25,79.32,286256.0,73.8206,73.8391,73.5977,73.6627,286256.0
2023-03-23 10:30:00,79.33,79.4,78.98,79.18,443718.0,73.672,73.737,73.3469,73.5327,443718.0
2023-03-23 10:40:00,79.18,79.39,79.14,79.38,349941.0,73.5327,73.7277,73.4955,73.7184,349941.0
2023-03-23 10:50:00,79.38,79.53,79.31,79.52,222774.0,73.7184,73.8577,73.6534,73.8484,222774.0
2023-03-23 11:00:00,79.52,79.65,79.43,79.56,287961.0,73.8484,73.9691,73.7648,73.8856,287961.0
2023-03-23 11:10:00,79.57,79.65,79.44,79.46,184442.0,73.8949,73.9691,73.7741,73.7927,184442.0
2023-03-23 11:20:00,79.46,79.66,79.45,79.59,264306.0,73.7927,73.9784,73.7834,73.9134,264306.0
2023-03-23 11:30:00,79.6,79.8,79.6,79.67,386817.0,73.9227,74.1084,73.9227,73.9877,386817.0
2023-03-23 11:40:00,79.66,79.73,79.41,79.44,357540.0,73.9784,74.0434,73.7463,73.7741,357540.0
2023-03-23 11:50:00,79.45,79.56,79.27,79.29,236989.0,73.7834,73.8856,73.6162,73.6348,236989.0
2023-03-23 12:00:00,79.29,79.48,79.27,79.42,229995.0,73.6348,73.8113,73.6162,73.7556,229995.0
2023-03-23 12:10:00,79.42,79.44,79.02,79.05,236147.0,73.7556,73.7741,73.3841,73.4119,236147.0
2023-03-23 12:20:00,79.05,79.13,78.85,78.85,494833.0,73.4119,73.4862,73.2262,73.2262,494833.0
2023-03-23 12:30:00,78.84,78.92,78.58,78.7,568178.0,73.2169,73.2912,72.9755,73.0869,568178.0
2023-03-23 12:40:00,78.7,78.78,78.6,78.75,463352.0,73.0869,73.1612,72.994,73.1333,463352.0
2023-03-23 12:50:00,78.75,78.75,78.44,78.53,510783.0,73.1333,73.1333,72.8454,72.929,510783.0
2023-03-23 13:00:00,78.53,78.53,78.25,78.29,713990.0,72.929,72.929,72.669,72.7061,713990.0
2023-03-23 13:10:00,78.29,78.33,78.14,78.2,331103.0,72.7061,72.7433,72.5668,72.6226,331103.0
2023-03-23 13:20:00,78.2,78.34,77.91,77.97,660463.0,72.6226,72.7526,72.3532,72.409,660463.0
2023-03-23 13:30:00,77.96,78.16,77.93,78.09,498240.0,72.3997,72.5854,72.3718,72.5204,498240.0
2023-03-23 13:40:00,78.09,78.32,78.07,78.14,356396.0,72.5204,72.734,72.5018,72.5668,356396.0
2023-03-23 13:50:00,78.14,78.16,77.93,77.96,173459.0,72.5668,72.5854,72.3718,72.3997,173459.0
2023-03-23 14:00:00,77.96,78.06,77.81,77.96,286130.0,72.3997,72.4925,72.2604,72.3997,286130.0
2023-03-23 14:10:00,77.95,78.11,77.91,77.95,164024.0,72.3904,72.539,72.3532,72.3904,164024.0
2023-03-23 14:20:00,77.96,78.0,77.56,77.57,356702.0,72.3997,72.4368,72.0282,72.0375,356702.0
2023-03-23 14:30:00,77.57,77.7,77.37,77.38,838810.0,72.0375,72.1582,71.8518,71.861,838810.0
2023-03-23 14:40:00,77.37,77.43,77.15,77.28,827604.0,71.8518,71.9075,71.6475,71.7682,827604.0
2023-03-23 14:50:00,77.28,77.37,76.97,77.32,564564.0,71.7682,71.8518,71.4803,71.8053,564564.0
2023-03-23 15:00:00,77.32,77.91,77.2,77.43,1026024.0,71.8053,72.3532,71.6939,71.9075,1026024.0
2023-03-23 15:10:00,77.42,77.53,77.03,77.07,766756.0,71.8982,72.0004,71.536,71.5732,766756.0
2023-03-23 15:20:00,77.06,77.35,76.84,77.19,728319.0,71.5639,71.8332,71.3596,71.6846,728319.0
2023-03-23 15:30:00,77.19,77.55,77.05,77.49,615260.0,71.6846,72.0189,71.5546,71.9632,615260.0
2023-03-23 15:40:00,77.48,77.79,77.37,77.61,926202.0,71.9539,72.2418,71.8518,72.0746,926202.0
2023-03-23 15:50:00,77.61,77.88,77.55,77.57,1767348.0,72.0746,72.3254,72.0189,72.0375,1767348.0
2023-03-24 09:30:00,76.05,76.67,75.97,76.57,1195902.0,70.6259,71.2017,70.5516,71.1088,1195902.0
2023-03-24 09:40:00,76.56,76.57,75.88,76.14,1088561.0,71.0995,71.1088,70.468,70.7095,1088561.0
2023-03-24 09:50:00,76.14,76.4,75.8,76.38,899219.0,70.7095,70.9509,70.3937,70.9324,899219.0
2023-03-24 10:00:00,76.38,76.74,76.3,76.58,844551.0,70.9324,71.2667,70.8581,71.1181,844551.0
2023-03-24 10:10:00,76.59,76.87,76.25,76.3,696988.0,71.1274,71.3874,70.8116,70.8581,696988.0
2023-03-24 10:20:00,76.31,76.92,76.05,76.83,524269.0,70.8674,71.4339,70.6259,71.3503,524269.0
2023-03-24 10:30:00,76.84,77.0,76.54,76.57,526247.0,71.3596,71.5082,71.081,71.1088,526247.0
2023-03-24 10:40:00,76.58,76.58,76.29,76.36,380263.0,71.1181,71.1181,70.8488,70.9138,380263.0
2023-03-24 10:50:00,76.35,76.52,76.29,76.32,245053.0,70.9045,71.0624,70.8488,70.8767,245053.0
2023-03-24 11:00:00,76.31,76.61,76.17,76.39,359510.0,70.8674,71.146,70.7373,70.9417,359510.0
2023-03-24 11:10:00,76.39,76.54,76.23,76.51,286296.0,70.9417,71.081,70.7931,71.0531,286296.0
2023-03-24 11:20:00,76.5,76.66,76.49,76.63,302845.0,71.0438,71.1924,71.0345,71.1645,302845.0
2023-03-24 11:30:00,76.63,77.01,76.62,76.99,424464.0,71.1645,71.5174,71.1553,71.4989,424464.0
2023-03-24 11:40:00,76.99,77.36,76.9,77.26,423980.0,71.4989,71.8425,71.4153,71.7496,423980.0
2023-03-24 11:50:00,77.25,77.59,77.14,77.57,715947.0,71.7403,72.0561,71.6382,72.0375,715947.0
2023-03-24 12:00:00,77.56,77.8,77.28,77.28,544691.0,72.0282,72.2511,71.7682,71.7682,544691.0
2023-03-24 12:10:00,77.28,77.49,77.15,77.27,272222.0,71.7682,71.9632,71.6475,71.7589,272222.0
2023-03-24 12:20:00,77.26,77.42,77.13,77.36,225360.0,71.7496,71.8982,71.6289,71.8425,225360.0
2023-03-24 12:30:00,77.36,77.49,77.29,77.36,303601.0,71.8425,71.9632,71.7775,71.8425,303601.0
2023-03-24 12:40:00,77.36,77.59,77.31,77.55,399940.0,71.8425,72.0561,71.796,72.0189,399940.0
2023-03-24 12:50:00,77.56,77.72,77.39,77.62,321128.0,72.0282,72.1768,71.8703,72.0839,321128.0
2023-03-24 13:00:00,77.62,77.74,77.56,77.63,234577.0,72.0839,72.1954,72.0282,72.0932,234577.0
2023-03-24 13:10:00,77.62,77.71,77.47,77.51,150308.0,72.0839,72.1675,71.9446,71.9818,150308.0
2023-03-24 13:20:00,77.5,77.82,77.47,77.69,349482.0,71.9725,72.2697,71.9446,72.1489,349482.0
2023-03-24 13:30:00,77.7,77.82,77.66,77.8,236048.0,72.1582,72.2697,72.1211,72.2511,236048.0
2023-03-24 13:40:00,77.8,77.85,77.58,77.59,190397.0,72.2511,72.2975,72.0468,72.0561,190397.0
2023-03-24 13:50:00,77.6,77.72,77.54,77.69,140524.0,72.0654,72.1768,72.0096,72.1489,140524.0
2023-03-24 14:00:00,77.7,77.86,77.69,77.82,272667.0,72.1582,72.3068,72.1489,72.2697,272667.0
2023-03-24 14:10:00,77.81,78.0,77.8,77.92,261044.0,72.2604,72.4368,72.2511,72.3625,261044.0
2023-03-24 14:20:00,77.92,78.03,77.81,77.86,257567.0,72.3625,72.4647,72.2604,72.3068,257567.0
2023-03-24 14:30:00,77.86,78.04,77.8,77.98,228678.0,72.3068,72.474,72.2511,72.4183,228678.0
2023-03-24 14:40:00,77.98,78.14,77.92,78.12,214538.0,72.4183,72.5668,72.3625,72.5483,214538.0
2023-03-24 14:50:00,78.11,78.13,77.97,77.98,435155.0,72.539,72.5576,72.409,72.4183,435155.0
2023-03-24 15:00:00,77.98,77.98,77.78,77.8,308678.0,72.4183,72.4183,72.2325,72.2511,308678.0
2023-03-24 15:10:00,77.79,78.04,77.71,78.0,553151.0,72.2418,72.474,72.1675,72.4368,553151.0
2023-03-24 15:20:00,77.99,78.2,77.99,78.08,602765.0,72.4275,72.6226,72.4275,72.5111,602765.0
2023-03-24 15:30:00,78.08,78.12,77.89,77.92,446511.0,72.5111,72.5483,72.3347,72.3625,446511.0
2023-03-24 15:40:00,77.92,77.93,77.71,77.75,415762.0,72.3625,72.3718,72.1675,72.2047,415762.0
2023-03-24 15:50:00,77.75,77.92,77.57,77.9,1592722.0,72.2047,72.3625,72.0375,72.344,1592722.0
2023-03-27 09:30:00,78.71,79.01,78.28,78.31,1214003.0,73.0962,73.3748,72.6969,72.7247,1214003.0
2023-03-27 09:40:00,78.32,78.76,78.2,78.62,677247.0,72.734,73.1426,72.6226,73.0126,677247.0
2023-03-27 09:50:00,78.63,78.64,78.29,78.53,449486.0,73.0219,73.0312,72.7061,72.929,449486.0
2023-03-27 10:00:00,78.53,78.77,78.46,78.69,522732.0,72.929,73.1519,72.864,73.0776,522732.0
2023-03-27 10:10:00,78.7,78.86,78.52,78.66,397485.0,73.0869,73.2355,72.9197,73.0498,397485.0
2023-03-27 10:20:00,78.67,78.79,78.26,78.27,310229.0,73.059,73.1705,72.6783,72.6876,310229.0
2023-03-27 10:30:00,78.29,78.43,78.14,78.3,274606.0,72.7061,72.8362,72.5668,72.7154,274606.0
2023-03-27 10:40:00,78.31,78.42,78.1,78.39,363606.0,72.7247,72.8269,72.5297,72.799,363606.0
2023-03-27 10:50:00,78.4,78.48,78.24,78.25,378615.0,72.8083,72.8826,72.6597,72.669,378615.0
2023-03-27 11:00:00,78.26,78.43,78.22,78.29,187438.0,72.6783,72.8362,72.6411,72.7061,187438.0
2023-03-27 11:10:00,78.27,78.29,78.08,78.11,271004.0,72.6876,72.7061,72.5111,72.539,271004.0
2023-03-27 11:20:00,78.12,78.48,78.12,78.42,360433.0,72.5483,72.8826,72.5483,72.8269,360433.0
2023-03-27 11:30:00,78.43,78.73,78.41,78.72,339872.0,72.8362,73.1148,72.8176,73.1055,339872.0
2023-03-27 11:40:00,78.73,78.91,78.61,78.89,341333.0,73.1148,73.2819,73.0033,73.2634,341333.0
2023-03-27 11:50:00,78.89,79.13,78.84,79.11,468289.0,73.2634,73.4862,73.2169,73.4677,468289.0
2023-03-27 12:00:00,79.11,79.27,78.99,79.01,363206.0,73.4677,73.6162,73.3562,73.3748,363206.0
2023-03-27 12:10:00,79.02,79.48,79.02,79.46,404208.0,73.3841,73.8113,73.3841,73.7927,404208.0
2023-03-27 12:20:00,79.47,79.56,79.41,79.53,383435.0,73.802,73.8856,73.7463,73.8577,383435.0
2023-03-27 12:30:00,79.53,79.61,79.41,79.49,338135.0,73.8577,73.932,73.7463,73.8206,338135.0
2023-03-27 12:40:00,79.48,79.61,79.44,79.56,210413.0,73.8113,73.932,73.7741,73.8856,210413.0
2023-03-27 12:50:00,79.56,79.58,79.36,79.41,270455.0,73.8856,73.9041,73.6998,73.7463,270455.0
2023-03-27 13:00:00,79.41,79.72,79.36,79.53,302706.0,73.7463,74.0342,73.6998,73.8577,302706.0
2023-03-27 13:10:00,79.53,79.65,79.44,79.65,391024.0,73.8577,73.9691,73.7741,73.9691,391024.0
2023-03-27 13:20:00,79.64,79.74,79.58,79.66,286412.0,73.9599,74.0527,73.9041,73.9784,286412.0
2023-03-27 13:30:00,79.65,79.75,79.59,79.62,380521.0,73.9691,74.062,73.9134,73.9413,380521.0
2023-03-27 13:40:00,79.62,79.76,79.59,79.73,308751.0,73.9413,74.0713,73.9134,74.0434,308751.0
2023-03-27 13:50:00,79.73,79.8,79.71,79.76,304133.0,74.0434,74.1084,74.0249,74.0713,304133.0
2023-03-27 14:00:00,79.76,79.78,79.63,79.69,411920.0,74.0713,74.0899,73.9506,74.0063,411920.0
2023-03-27 14:10:00,79.7,79.81,79.69,79.8,240393.0,74.0156,74.1177,74.0063,74.1084,240393.0
2023-03-27 14:20:00,79.81,79.89,79.75,79.84,323330.0,74.1177,74.192,74.062,74.1456,323330.0
2023-03-27 14:30:00,79.84,79.99,79.82,79.91,579836.0,74.1456,74.2849,74.127,74.2106,579836.0
2023-03-27 14:40:00,79.92,79.93,79.77,79.8,336736.0,74.2199,74.2292,74.0806,74.1084,336736.0
2023-03-27 14:50:00,79.81,79.94,79.72,79.91,459209.0,74.1177,74.2385,74.0342,74.2106,459209.0
2023-03-27 15:00:00,79.9,80.0,79.76,79.78,321283.0,74.2013,74.2942,74.0713,74.0899,321283.0
2023-03-27 15:10:00,79.78,79.82,79.57,79.61,546449.0,74.0899,74.127,73.8949,73.932,546449.0
2023-03-27 15:20:00,79.62,79.86,79.59,79.81,266937.0,73.9413,74.1642,73.9134,74.1177,266937.0
2023-03-27 15:30:00,79.81,79.92,79.74,79.85,535406.0,74.1177,74.2199,74.0527,74.1549,535406.0
2023-03-27 15:40:00,79.85,79.86,79.69,79.73,683852.0,74.1549,74.1642,74.0063,74.0434,683852.0
2023-03-27 15:50:00,79.73,79.81,79.44,79.54,1628374.0,74.0434,74.1177,73.7741,73.867,1628374.0
2023-03-28 09:30:00,79.1,80.15,79.07,80.14,1020033.0,73.4584,74.4335,73.4305,74.4242,1020033.0
2023-03-28 09:40:00,80.12,80.28,79.91,79.95,1064636.0,74.4056,74.5542,74.2106,74.2477,1064636.0
2023-03-28 09:50:00,79.95,80.13,79.82,79.97,343406.0,74.2477,74.4149,74.127,74.2663,343406.0
2023-03-28 10:00:00,79.97,80.38,79.81,80.34,340855.0,74.2663,74.6471,74.1177,74.6099,340855.0
2023-03-28 10:10:00,80.34,80.43,80.18,80.36,294462.0,74.6099,74.6935,74.4613,74.6285,294462.0
2023-03-28 10:20:00,80.37,80.55,80.28,80.52,292667.0,74.6378,74.805,74.5542,74.7771,292667.0
2023-03-28 10:30:00,80.52,80.67,80.3,80.62,439502.0,74.7771,74.9164,74.5728,74.87,439502.0
2023-03-28 10:40:00,80.63,80.64,80.29,80.36,262002.0,74.8792,74.8885,74.5635,74.6285,262002.0
2023-03-28 10:50:00,80.36,80.5,80.28,80.48,176134.0,74.6285,74.7585,74.5542,74.7399,176134.0
2023-03-28 11:00:00,80.49,80.64,80.46,80.47,246073.0,74.7492,74.8885,74.7214,74.7307,246073.0
2023-03-28 11:10:00,80.47,80.68,80.4,80.65,254705.0,74.7307,74.9257,74.6657,74.8978,254705.0
2023-03-28 11:20:00,80.65,80.66,80.53,80.61,316201.0,74.8978,74.9071,74.7864,74.8607,316201.0
2023-03-28 11:30:00,80.61,80.78,80.61,80.76,311602.0,74.8607,75.0186,74.8607,75.0,311602.0
2023-03-28 11:40:00,80.76,80.91,80.71,80.74,222458.0,75.0,75.1393,74.9535,74.9814,222458.0
2023-03-28 11:50:00,80.73,81.07,80.73,81.01,323340.0,74.9721,75.2879,74.9721,75.2321,323340.0
2023-03-28 12:00:00,81.01,81.03,80.82,80.92,236436.0,75.2321,75.2507,75.0557,75.1486,236436.0
2023-03-28 12:10:00,80.92,81.02,80.76,80.87,199309.0,75.1486,75.2414,75.0,75.1021,199309.0
2023-03-28 12:20:00,80.87,80.99,80.81,80.96,229942.0,75.1021,75.2136,75.0464,75.1857,229942.0
2023-03-28 12:30:00,80.95,81.04,80.89,81.03,157212.0,75.1764,75.26,75.1207,75.2507,157212.0
2023-03-28 12:40:00,81.03,81.13,80.97,81.09,161141.0,75.2507,75.3436,75.195,75.3064,161141.0
2023-03-28 12:50:00,81.08,81.09,80.86,81.04,258679.0,75.2972,75.3064,75.0928,75.26,258679.0
2023-03-28 13:00:00,81.05,81.06,80.65,80.71,287497.0,75.2693,75.2786,74.8978,74.9535,287497.0
2023-03-28 13:10:00,80.7,80.97,80.68,80.97,184951.0,74.9443,75.195,74.9257,75.195,184951.0
2023-03-28 13:20:00,80.96,80.96,80.71,80.78,263096.0,75.1857,75.1857,74.9535,75.0186,263096.0
2023-03-28 13:30:00,80.77,80.79,80.65,80.7,320068.0,75.0093,75.0278,74.8978,74.9443,320068.0
2023-03-28 13:40:00,80.7,80.74,80.61,80.71,182843.0,74.9443,74.9814,74.8607,74.9535,182843.0
2023-03-28 13:50:00,80.71,80.73,80.56,80.62,244077.0,74.9535,74.9721,74.8142,74.87,244077.0
2023-03-28 14:00:00,80.61,80.79,80.59,80.67,148223.0,74.8607,75.0278,74.8421,74.9164,148223.0
2023-03-28 14:10:00,80.67,80.7,80.49,80.61,222289.0,74.9164,74.9443,74.7492,74.8607,222289.0
2023-03-28 14:20:00,80.61,80.69,80.43,80.51,147684.0,74.8607,74.935,74.6935,74.7678,147684.0
2023-03-28 14:30:00,80.52,80.54,80.35,80.48,237104.0,74.7771,74.7957,74.6192,74.7399,237104.0
2023-03-28 14:40:00,80.47,80.62,80.47,80.53,193270.0,74.7307,74.87,74.7307,74.7864,193270.0
2023-03-28 14:50:00,80.52,80.69,80.51,80.67,180449.0,74.7771,74.935,74.7678,74.9164,180449.0
2023-03-28 15:00:00,80.67,80.8,80.67,80.75,154252.0,74.9164,75.0371,74.9164,74.9907,154252.0
2023-03-28 15:10:00,80.75,80.77,80.57,80.64,495813.0,74.9907,75.0093,74.8235,74.8885,495813.0
2023-03-28 15:20:00,80.64,80.73,80.56,80.62,345543.0,74.8885,74.9721,74.8142,74.87,345543.0
2023-03-28 15:30:00,80.61,80.75,80.56,80.67,662179.0,74.8607,74.9907,74.8142,74.9164,662179.0
2023-03-28 15:40:00,80.67,80.73,80.62,80.68,383052.0,74.9164,74.9721,74.87,74.9257,383052.0
2023-03-28 15:50:00,80.69,80.8,80.63,80.75,1324871.0,74.935,75.0371,74.8792,74.9907,1324871.0
2023-03-29 09:30:00,81.58,81.83,81.41,81.76,855789.0,75.7615,75.9937,75.6036,75.9287,855789.0
2023-03-29 09:40:00,81.75,81.78,81.06,81.08,565433.0,75.9194,75.9472,75.2786,75.2972,565433.0
2023-03-29 09:50:00,81.09,81.65,81.09,81.56,387867.0,75.3064,75.8265,75.3064,75.7429,387867.0
2023-03-29 10:00:00,81.57,81.68,81.35,81.46,383988.0,75.7522,75.8544,75.5479,75.6501,383988.0
2023-03-29 10:10:00,81.46,81.75,81.32,81.72,294999.0,75.6501,75.9194,75.52,75.8915,294999.0
2023-03-29 10:20:00,81.73,81.8,81.65,81.69,509307.0,75.9008,75.9658,75.8265,75.8636,509307.0
2023-03-29 10:30:00,81.7,81.91,81.62,81.67,797081.0,75.8729,76.068,75.7986,75.8451,797081.0
2023-03-29 10:40:00,81.67,81.67,81.3,81.55,557064.0,75.8451,75.8451,75.5015,75.7336,557064.0
2023-03-29 10:50:00,81.55,81.81,81.55,81.7,675589.0,75.7336,75.9751,75.7336,75.8729,675589.0
2023-03-29 11:00:00,81.7,81.72,81.57,81.62,242120.0,75.8729,75.8915,75.7522,75.7986,242120.0
2023-03-29 11:10:00,81.61,81.61,81.42,81.46,244584.0,75.7894,75.7894,75.6129,75.6501,244584.0
2023-03-29 11:20:00,81.46,81.6,81.4,81.41,199959.0,75.6501,75.7801,75.5943,75.6036,199959.0
2023-03-29 11:30:00,81.41,81.57,81.37,81.47,331390.0,75.6036,75.7522,75.5665,75.6593,331390.0
2023-03-29 11:40:00,81.47,81.59,81.34,81.36,342206.0,75.6593,75.7708,75.5386,75.5572,342206.0
2023-03-29 11:50:00,81.35,81.36,81.24,81.31,456918.0,75.5479,75.5572,75.4457,75.5108,456918.0
2023-03-29 12:00:00,81.31,81.4,81.24,81.27,226576.0,75.5108,75.5943,75.4457,75.4736,226576.0
2023-03-29 12:10:00,81.27,81.46,81.26,81.41,143760.0,75.4736,75.6501,75.4643,75.6036,143760.0
2023-03-29 12:20:00,81.4,81.41,81.31,81.4,110577.0,75.5943,75.6036,75.5108,75.5943,110577.0
2023-03-29 12:30:00,81.39,81.5,81.37,81.43,283949.0,75.585,75.6872,75.5665,75.6222,283949.0
2023-03-29 12:40:00,81.43,81.55,81.36,81.5,166933.0,75.6222,75.7336,75.5572,75.6872,166933.0
2023-03-29 12:50:00,81.5,81.6,81.46,81.56,343875.0,75.6872,75.7801,75.6501,75.7429,343875.0
2023-03-29 13:00:00,81.55,81.64,81.52,81.61,482752.0,75.7336,75.8172,75.7058,75.7894,482752.0
2023-03-29 13:10:00,81.61,81.67,81.58,81.59,108764.0,75.7894,75.8451,75.7615,75.7708,108764.0
2023-03-29 13:20:00,81.59,81.64,81.52,81.6,197244.0,75.7708,75.8172,75.7058,75.7801,197244.0
2023-03-29 13:30:00,81.59,81.62,81.53,81.57,229048.0,75.7708,75.7986,75.7151,75.7522,229048.0
2023-03-29 13:40:00,81.57,81.66,81.44,81.45,243610.0,75.7522,75.8358,75.6315,75.6408,243610.0
2023-03-29 13:50:00,81.45,81.56,81.42,81.53,453494.0,75.6408,75.7429,75.6129,75.7151,453494.0
2023-03-29 14:00:00,81.52,81.65,81.47,81.63,289542.0,75.7058,75.8265,75.6593,75.8079,289542.0
2023-03-29 14:10:00,81.63,81.73,81.57,81.59,163765.0,75.8079,75.9008,75.7522,75.7708,163765.0
2023-03-29 14:20:00,81.59,81.69,81.55,81.68,157835.0,75.7708,75.8636,75.7336,75.8544,157835.0
2023-03-29 14:30:00,81.68,81.8,81.68,81.76,179539.0,75.8544,75.9658,75.8544,75.9287,179539.0
2023-03-29 14:40:00,81.76,81.91,81.73,81.86,287356.0,75.9287,76.068,75.9008,76.0215,287356.0
2023-03-29 14:50:00,81.86,81.91,81.74,81.86,372889.0,76.0215,76.068,75.9101,76.0215,372889.0
2023-03-29 15:00:00,81.86,81.94,81.76,81.85,775165.0,76.0215,76.0958,75.9287,76.0122,775165.0
2023-03-29 15:10:00,81.84,81.94,81.79,81.89,559053.0,76.0029,76.0958,75.9565,76.0494,559053.0
2023-03-29 15:20:00,81.88,81.96,81.8,81.81,453571.0,76.0401,76.1144,75.9658,75.9751,453571.0
2023-03-29 15:30:00,81.81,81.84,81.72,81.81,348563.0,75.9751,76.0029,75.8915,75.9751,348563.0
2023-03-29 15:40:00,81.8,81.95,81.77,81.92,618451.0,75.9658,76.1051,75.9379,76.0772,618451.0
2023-03-29 15:50:00,81.92,81.99,81.84,81.92,1530169.0,76.0772,76.1423,76.0029,76.0772,1530169.0
2023-03-30 09:30:00,82.58,82.7,82.03,82.46,804490.0,76.6902,76.8016,76.1794,76.5787,804490.0
2023-03-30 09:40:00,82.47,82.5,82.22,82.36,485539.0,76.588,76.6159,76.3558,76.4859,485539.0
2023-03-30 09:50:00,82.35,82.48,82.25,82.32,276569.0,76.4766,76.5973,76.3837,76.4487,276569.0
2023-03-30 10:00:00,82.32,82.47,82.01,82.15,540772.0,76.4487,76.588,76.1608,76.2908,540772.0
2023-03-30 10:10:00,82.13,82.36,82.0,82.1,388239.0,76.2723,76.4859,76.1515,76.2444,388239.0
2023-03-30 10:20:00,82.1,82.12,81.92,82.05,247016.0,76.2444,76.263,76.0772,76.198,247016.0
2023-03-30 10:30:00,82.04,82.21,81.78,82.19,757193.0,76.1887,76.3466,75.9472,76.328,757193.0
2023-03-30 10:40:00,82.19,82.34,82.14,82.16,371051.0,76.328,76.4673,76.2816,76.3001,371051.0
2023-03-30 10:50:00,82.16,82.16,81.94,81.97,305787.0,76.3001,76.3001,76.0958,76.1237,305787.0
2023-03-30 11:00:00,81.98,82.15,81.95,82.11,268832.0,76.133,76.2908,76.1051,76.2537,268832.0
2023-03-30 11:10:00,82.11,82.16,81.83,81.84,241681.0,76.2537,76.3001,75.9937,76.0029,241681.0
2023-03-30 11:20:00,81.84,82.1,81.84,82.03,174307.0,76.0029,76.2444,76.0029,76.1794,174307.0
2023-03-30 11:30:00,82.02,82.1,81.88,82.09,144339.0,76.1701,76.2444,76.0401,76.2351,144339.0
2023-03-30 11:40:00,82.09,82.12,81.78,81.82,227650.0,76.2351,76.263,75.9472,75.9844,227650.0
2023-03-30 11:50:00,81.83,82.05,81.83,81.96,238964.0,75.9937,76.198,75.9937,76.1144,238964.0
2023-03-30 12:00:00,81.96,82.03,81.89,81.98,141388.0,76.1144,76.1794,76.0494,76.133,141388.0
2023-03-30 12:10:00,81.97,82.04,81.91,82.02,209086.0,76.1237,76.1887,76.068,76.1701,209086.0
2023-03-30 12:20:00,82.02,82.1,81.99,82.03,167532.0,76.1701,76.2444,76.1423,76.1794,167532.0
2023-03-30 12:30:00,82.03,82.07,81.88,81.89,171509.0,76.1794,76.2165,76.0401,76.0494,171509.0
2023-03-30 12:40:00,81.89,82.01,81.88,81.98,188223.0,76.0494,76.1608,76.0401,76.133,188223.0
2023-03-30 12:50:00,81.98,82.09,81.97,82.0,145313.0,76.133,76.2351,76.1237,76.1515,145313.0
2023-03-30 13:00:00,82.01,82.16,81.98,82.04,120066.0,76.1608,76.3001,76.133,76.1887,120066.0
2023-03-30 13:10:00,82.05,82.1,82.0,82.05,137150.0,76.198,76.2444,76.1515,76.198,137150.0
2023-03-30 13:20:00,82.06,82.09,81.98,82.02,190472.0,76.2073,76.2351,76.133,76.1701,190472.0
2023-03-30 13:30:00,82.02,82.03,81.89,81.94,137876.0,76.1701,76.1794,76.0494,76.0958,137876.0
2023-03-30 13:40:00,81.93,81.96,81.83,81.95,136289.0,76.0865,76.1144,75.9937,76.1051,136289.0
2023-03-30 13:50:00,81.96,82.05,81.94,82.05,131422.0,76.1144,76.198,76.0958,76.198,131422.0
2023-03-30 14:00:00,82.05,82.08,81.99,82.0,137001.0,76.198,76.2258,76.1423,76.1515,137001.0
2023-03-30 14:10:00,82.0,82.1,81.94,82.03,206640.0,76.1515,76.2444,76.0958,76.1794,206640.0
2023-03-30 14:20:00,82.03,82.1,82.02,82.06,261106.0,76.1794,76.2444,76.1701,76.2073,261106.0
2023-03-30 14:30:00,82.07,82.1,81.97,82.04,259527.0,76.2165,76.2444,76.1237,76.1887,259527.0
2023-03-30 14:40:00,82.04,82.07,81.97,82.07,150203.0,76.1887,76.2165,76.1237,76.2165,150203.0
2023-03-30 14:50:00,82.06,82.14,82.04,82.13,133937.0,76.2073,76.2816,76.1887,76.2723,133937.0
2023-03-30 15:00:00,82.13,82.2,82.09,82.15,232187.0,76.2723,76.3373,76.2351,76.2908,232187.0
2023-03-30 15:10:00,82.15,82.17,82.08,82.11,190322.0,76.2908,76.3094,76.2258,76.2537,190322.0
2023-03-30 15:20:00,82.12,82.24,82.09,82.22,348354.0,76.263,76.3744,76.2351,76.3558,348354.0
2023-03-30 15:30:00,82.22,82.31,82.21,82.28,308308.0,76.3558,76.4394,76.3466,76.4116,308308.0
2023-03-30 15:40:00,82.28,82.31,82.12,82.16,314264.0,76.4116,76.4394,76.263,76.3001,314264.0
2023-03-30 15:50:00,82.16,82.28,82.13,82.23,1003887.0,76.3001,76.4116,76.2723,76.3651,1003887.0
2023-03-31 09:30:00,82.47,82.68,82.23,82.41,845330.0,76.588,76.783,76.3651,76.5323,845330.0
2023-03-31 09:40:00,82.39,82.61,82.33,82.38,271334.0,76.5137,76.718,76.458,76.5044,271334.0
2023-03-31 09:50:00,82.39,82.7,82.18,82.23,726128.0,76.5137,76.8016,76.3187,76.3651,726128.0
2023-03-31 10:00:00,82.24,82.47,82.24,82.26,207136.0,76.3744,76.588,76.3744,76.393,207136.0
2023-03-31 10:10:00,82.26,82.4,82.22,82.32,261153.0,76.393,76.523,76.3558,76.4487,261153.0
2023-03-31 10:20:00,82.33,82.41,82.19,82.34,285991.0,76.458,76.5323,76.328,76.4673,285991.0
2023-03-31 10:30:00,82.34,82.46,82.2,82.3,226149.0,76.4673,76.5787,76.3373,76.4301,226149.0
2023-03-31 10:40:00,82.3,82.41,82.2,82.36,291232.0,76.4301,76.5323,76.3373,76.4859,291232.0
2023-03-31 10:50:00,82.36,82.42,82.16,82.4,165658.0,76.4859,76.5416,76.3001,76.523,165658.0
2023-03-31 11:00:00,82.41,82.5,82.29,82.34,231941.0,76.5323,76.6159,76.4209,76.4673,231941.0
2023-03-31 11:10:00,82.34,82.54,82.33,82.51,206130.0,76.4673,76.653,76.458,76.6252,206130.0
2023-03-31 11:20:00,82.51,82.68,82.49,82.65,324135.0,76.6252,76.783,76.6066,76.7552,324135.0
2023-03-31 11:30:00,82.66,82.72,82.58,82.7,139362.0,76.7645,76.8202,76.6902,76.8016,139362.0
2023-03-31 11:40:00,82.69,82.84,82.68,82.76,261645.0,76.7923,76.9316,76.783,76.8573,261645.0
2023-03-31 11:50:00,82.75,82.86,82.71,82.84,128772.0,76.848,76.9502,76.8109,76.9316,128772.0
2023-03-31 12:00:00,82.85,82.89,82.71,82.81,335648.0,76.9409,76.9781,76.8109,76.9038,335648.0
2023-03-31 12:10:00,82.81,82.97,82.8,82.88,183244.0,76.9038,77.0524,76.8945,76.9688,183244.0
2023-03-31 12:20:00,82.86,82.9,82.77,82.8,191582.0,76.9502,76.9873,76.8666,76.8945,191582.0
2023-03-31 12:30:00,82.81,82.83,82.7,82.77,124116.0,76.9038,76.9223,76.8016,76.8666,124116.0
2023-03-31 12:40:00,82.77,82.8,82.69,82.69,176661.0,76.8666,76.8945,76.7923,76.7923,176661.0
2023-03-31 12:50:00,82.69,82.74,82.63,82.67,240486.0,76.7923,76.8388,76.7366,76.7738,240486.0
2023-03-31 13:00:00,82.67,82.69,82.56,82.63,163737.0,76.7738,76.7923,76.6716,76.7366,163737.0
2023-03-31 13:10:00,82.62,82.66,82.5,82.62,173551.0,76.7273,76.7645,76.6159,76.7273,173551.0
2023-03-31 13:20:00,82.63,82.64,82.53,82.56,168464.0,76.7366,76.7459,76.6437,76.6716,168464.0
2023-03-31 13:30:00,82.56,82.6,82.5,82.59,327284.0,76.6716,76.7087,76.6159,76.6995,327284.0
2023-03-31 13:40:00,82.59,82.63,82.56,82.58,333379.0,76.6995,76.7366,76.6716,76.6902,333379.0
2023-03-31 13:50:00,82.58,82.63,82.5,82.61,147428.0,76.6902,76.7366,76.6159,76.718,147428.0
2023-03-31 14:00:00,82.61,82.72,82.57,82.67,253508.0,76.718,76.8202,76.6809,76.7738,253508.0
2023-03-31 14:10:00,82.67,82.73,82.6,82.72,590060.0,76.7738,76.8295,76.7087,76.8202,590060.0
2023-03-31 14:20:00,82.72,82.72,82.59,82.67,238268.0,76.8202,76.8202,76.6995,76.7738,238268.0
2023-03-31 14:30:00,82.67,82.67,82.49,82.53,224691.0,76.7738,76.7738,76.6066,76.6437,224691.0
2023-03-31 14:40:00,82.52,82.63,82.52,82.57,198909.0,76.6344,76.7366,76.6344,76.6809,198909.0
2023-03-31 14:50:00,82.57,82.58,82.49,82.54,299487.0,76.6809,76.6902,76.6066,76.653,299487.0
2023-03-31 15:00:00,82.54,82.71,82.53,82.67,457650.0,76.653,76.8109,76.6437,76.7738,457650.0
2023-03-31 15:10:00,82.67,82.7,82.58,82.68,427244.0,76.7738,76.8016,76.6902,76.783,427244.0
2023-03-31 15:20:00,82.69,82.83,82.65,82.81,490451.0,76.7923,76.9223,76.7552,76.9038,490451.0
2023-03-31 15:30:00,82.81,82.86,82.68,82.72,605103.0,76.9038,76.9502,76.783,76.8202,605103.0
2023-03-31 15:40:00,82.72,82.74,82.64,82.69,673830.0,76.8202,76.8388,76.7459,76.7923,673830.0
2023-03-31 15:50:00,82.69,82.87,82.61,82.8,1883985.0,76.7923,76.9595,76.718,76.8945,1883985.0
2023-04-03 09:30:00,86.32,87.06,86.0,86.69,3213680.0,80.1634,80.8506,79.8662,80.507,3213680.0
2023-04-03 09:40:00,86.69,86.96,86.57,86.82,1490768.0,80.507,80.7578,80.3956,80.6278,1490768.0
2023-04-03 09:50:00,86.81,86.97,86.61,86.76,1279266.0,80.6185,80.7671,80.4327,80.572,1279266.0
2023-04-03 10:00:00,86.77,87.05,86.71,86.97,1116543.0,80.5813,80.8414,80.5256,80.7671,1116543.0
2023-04-03 10:10:00,86.97,87.03,86.68,86.94,1099461.0,80.7671,80.8228,80.4977,80.7392,1099461.0
2023-04-03 10:20:00,86.95,87.14,86.85,87.09,800361.0,80.7485,80.9249,80.6556,80.8785,800361.0
2023-04-03 10:30:00,87.1,87.11,86.51,86.61,763046.0,80.8878,80.8971,80.3399,80.4327,763046.0
2023-04-03 10:40:00,86.61,86.69,86.31,86.33,627650.0,80.4327,80.507,80.1541,80.1727,627650.0
2023-04-03 10:50:00,86.33,86.5,86.25,86.29,669903.0,80.1727,80.3306,80.0984,80.1356,669903.0
2023-04-03 11:00:00,86.29,86.36,85.87,86.05,1281133.0,80.1356,80.2006,79.7455,79.9127,1281133.0
2023-04-03 11:10:00,86.05,86.24,86.0,86.13,505922.0,79.9127,80.0891,79.8662,79.987,505922.0
2023-04-03 11:20:00,86.13,86.24,86.02,86.19,477701.0,79.987,80.0891,79.8848,80.0427,477701.0
2023-04-03 11:30:00,86.18,86.36,86.13,86.29,464315.0,80.0334,80.2006,79.987,80.1356,464315.0
2023-04-03 11:40:00,86.3,86.41,86.06,86.14,320943.0,80.1449,80.247,79.922,79.9963,320943.0
2023-04-03 11:50:00,86.15,86.26,86.04,86.17,310091.0,80.0055,80.1077,79.9034,80.0241,310091.0
2023-04-03 12:00:00,86.17,86.2,85.95,86.05,348692.0,80.0241,80.052,79.8198,79.9127,348692.0
2023-04-03 12:10:00,86.05,86.39,86.05,86.37,284991.0,79.9127,80.2284,79.9127,80.2099,284991.0
2023-04-03 12:20:00,86.36,86.37,86.13,86.34,337420.0,80.2006,80.2099,79.987,80.182,337420.0
2023-04-03 12:30:00,86.34,86.36,86.21,86.34,707161.0,80.182,80.2006,80.0613,80.182,707161.0
2023-04-03 12:40:00,86.34,86.42,86.21,86.33,515290.0,80.182,80.2563,80.0613,80.1727,515290.0
2023-04-03 12:50:00,86.32,86.48,86.23,86.34,490935.0,80.1634,80.312,80.0798,80.182,490935.0
2023-04-03 13:00:00,86.35,86.5,86.23,86.48,204946.0,80.1913,80.3306,80.0798,80.312,204946.0
2023-04-03 13:10:00,86.49,86.75,86.45,86.74,263242.0,80.3213,80.5628,80.2842,80.5535,263242.0
2023-04-03 13:20:00,86.74,86.75,86.51,86.55,520820.0,80.5535,80.5628,80.3399,80.377,520820.0
2023-04-03 13:30:00,86.55,86.6,86.38,86.43,209647.0,80.377,80.4235,80.2191,80.2656,209647.0
2023-04-03 13:40:00,86.43,86.46,86.29,86.42,272799.0,80.2656,80.2934,80.1356,80.2563,272799.0
2023-04-03 13:50:00,86.42,86.44,86.28,86.28,241488.0,80.2563,80.2749,80.1263,80.1263,241488.0
2023-04-03 14:00:00,86.28,86.39,86.25,86.36,344971.0,80.1263,80.2284,80.0984,80.2006,344971.0
2023-04-03 14:10:00,86.35,86.52,86.33,86.44,382218.0,80.1913,80.3492,80.1727,80.2749,382218.0
2023-04-03 14:20:00,86.45,86.56,86.4,86.54,230885.0,80.2842,80.3863,80.2377,80.3677,230885.0
2023-04-03 14:30:00,86.54,86.62,86.41,86.47,310275.0,80.3677,80.442,80.247,80.3027,310275.0
2023-04-03 14:40:00,86.47,86.62,86.46,86.61,227577.0,80.3027,80.442,80.2934,80.4327,227577.0
2023-04-03 14:50:00,86.62,86.73,86.58,86.7,560661.0,80.442,80.5442,80.4049,80.5163,560661.0
2023-04-03 15:00:00,86.71,86.88,86.71,86.81,423869.0,80.5256,80.6835,80.5256,80.6185,423869.0
2023-04-03 15:10:00,86.81,87.01,86.8,86.92,474887.0,80.6185,80.8042,80.6092,80.7206,474887.0
2023-04-03 15:20:00,86.92,87.07,86.89,87.0,359009.0,80.7206,80.8599,80.6928,80.7949,359009.0
2023-04-03 15:30:00,87.01,87.04,86.57,86.58,962922.0,80.8042,80.8321,80.3956,80.4049,962922.0
2023-04-03 15:40:00,86.58,86.65,86.43,86.52,1299152.0,80.4049,80.4699,80.2656,80.3492,1299152.0
2023-04-03 15:50:00,86.52,86.63,86.46,86.6,1853891.0,80.3492,80.4513,80.2934,80.4235,1853891.0
2023-04-04 09:30:00,86.84,86.95,86.3,86.34,1249092.0,80.6463,80.7485,80.1449,80.182,1249092.0
2023-04-04 09:40:00,86.35,86.41,86.1,86.24,830102.0,80.1913,80.247,79.9591,80.0891,830102.0
2023-04-04 09:50:00,86.24,86.26,85.89,86.04,752317.0,80.0891,80.1077,79.7641,79.9034,752317.0
2023-04-04 10:00:00,86.04,86.13,85.76,85.92,563337.0,79.9034,79.987,79.6434,79.792,563337.0
2023-04-04 10:10:00,85.91,86.1,85.71,85.72,1068085.0,79.7827,79.9591,79.5969,79.6062,1068085.0
2023-04-04 10:20:00,85.72,85.74,85.35,85.67,860386.0,79.6062,79.6248,79.2626,79.5598,860386.0
2023-04-04 10:30:00,85.68,85.86,85.57,85.67,800468.0,79.5691,79.7362,79.4669,79.5598,800468.0
2023-04-04 10:40:00,85.67,85.79,85.18,85.2,912829.0,79.5598,79.6712,79.1047,79.1233,912829.0
2023-04-04 10:50:00,85.2,85.42,85.07,85.31,1006385.0,79.1233,79.3276,79.0026,79.2255,1006385.0
2023-04-04 11:00:00,85.31,85.51,85.17,85.45,552548.0,79.2255,79.4112,79.0954,79.3555,552548.0
2023-04-04 11:10:00,85.43,85.47,84.95,85.1,436612.0,79.3369,79.374,78.8911,79.0304,436612.0
2023-04-04 11:20:00,85.1,85.13,84.74,85.05,785719.0,79.0304,79.0583,78.6961,78.984,785719.0
2023-04-04 11:30:00,85.04,85.07,84.72,84.75,350676.0,78.9747,79.0026,78.6775,78.7054,350676.0
2023-04-04 11:40:00,84.75,84.8,84.53,84.58,548943.0,78.7054,78.7518,78.5011,78.5475,548943.0
2023-04-04 11:50:00,84.57,84.62,84.27,84.6,508862.0,78.5382,78.5847,78.2596,78.5661,508862.0
2023-04-04 12:00:00,84.61,84.74,84.49,84.61,399905.0,78.5754,78.6961,78.4639,78.5754,399905.0
2023-04-04 12:10:00,84.62,84.68,84.29,84.31,351810.0,78.5847,78.6404,78.2782,78.2968,351810.0
2023-04-04 12:20:00,84.3,84.85,84.25,84.84,744207.0,78.2875,78.7983,78.2411,78.789,744207.0
2023-04-04 12:30:00,84.85,84.86,84.64,84.68,723590.0,78.7983,78.8076,78.6032,78.6404,723590.0
2023-04-04 12:40:00,84.68,84.9,84.59,84.72,309058.0,78.6404,78.8447,78.5568,78.6775,309058.0
2023-04-04 12:50:00,84.73,84.95,84.72,84.91,357882.0,78.6868,78.8911,78.6775,78.854,357882.0
2023-04-04 13:00:00,84.91,85.03,84.87,84.95,213761.0,78.854,78.9654,78.8168,78.8911,213761.0
2023-04-04 13:10:00,84.95,85.2,84.87,85.18,292750.0,78.8911,79.1233,78.8168,79.1047,292750.0
2023-04-04 13:20:00,85.18,85.3,85.16,85.18,293476.0,79.1047,79.2162,79.0862,79.1047,293476.0
2023-04-04 13:30:00,85.19,85.24,85.09,85.14,247314.0,79.114,79.1605,79.0212,79.0676,247314.0
2023-04-04 13:40:00,85.13,85.25,85.06,85.13,209304.0,79.0583,79.1697,78.9933,79.0583,209304.0
2023-04-04 13:50:00,85.12,85.15,85.02,85.08,170975.0,79.049,79.0769,78.9561,79.0119,170975.0
2023-04-04 14:00:00,85.07,85.15,85.02,85.05,149191.0,79.0026,79.0769,78.9561,78.984,149191.0
2023-04-04 14:10:00,85.05,85.25,85.05,85.23,170923.0,78.984,79.1697,78.984,79.1512,170923.0
2023-04-04 14:20:00,85.22,85.23,85.03,85.06,198351.0,79.1419,79.1512,78.9654,78.9933,198351.0
2023-04-04 14:30:00,85.06,85.15,84.93,85.11,216314.0,78.9933,79.0769,78.8726,79.0397,216314.0
2023-04-04 14:40:00,85.11,85.15,84.99,85.06,226704.0,79.0397,79.0769,78.9283,78.9933,226704.0
2023-04-04 14:50:00,85.06,85.17,85.04,85.05,158534.0,78.9933,79.0954,78.9747,78.984,158534.0
2023-04-04 15:00:00,85.04,85.07,84.91,84.97,277519.0,78.9747,79.0026,78.854,78.9097,277519.0
2023-04-04 15:10:00,84.96,84.99,84.78,84.95,488976.0,78.9004,78.9283,78.7333,78.8911,488976.0
2023-04-04 15:20:00,84.94,84.99,84.74,84.76,512622.0,78.8818,78.9283,78.6961,78.7147,512622.0
2023-04-04 15:30:00,84.76,84.8,84.62,84.73,683000.0,78.7147,78.7518,78.5847,78.6868,683000.0
2023-04-04 15:40:00,84.74,84.83,84.62,84.76,719985.0,78.6961,78.7797,78.5847,78.7147,719985.0
2023-04-04 15:50:00,84.76,85.12,84.74,85.04,1832296.0,78.7147,79.049,78.6961,78.9747,1832296.0
2023-04-05 09:30:00,85.22,85.74,85.0,85.0,838082.0,79.1419,79.6248,78.9376,78.9376,838082.0
2023-04-05 09:40:00,85.0,85.48,84.87,85.41,614305.0,78.9376,79.3833,78.8168,79.3183,614305.0
2023-04-05 09:50:00,85.4,85.74,85.36,85.36,676165.0,79.309,79.6248,79.2719,79.2719,676165.0
2023-04-05 10:00:00,85.37,85.42,84.73,84.73,1028914.0,79.2812,79.3276,78.6868,78.6868,1028914.0
2023-04-05 10:10:00,84.71,85.0,84.71,84.8,510072.0,78.6683,78.9376,78.6683,78.7518,510072.0
2023-04-05 10:20:00,84.81,85.21,84.81,84.9,367302.0,78.7611,79.1326,78.7611,78.8447,367302.0
2023-04-05 10:30:00,84.89,85.53,84.88,85.24,671237.0,78.8354,79.4298,78.8261,79.1605,671237.0
2023-04-05 10:40:00,85.24,85.24,84.54,84.54,436051.0,79.1605,79.1605,78.5104,78.5104,436051.0
2023-04-05 10:50:00,84.54,84.93,84.51,84.83,367425.0,78.5104,78.8726,78.4825,78.7797,367425.0
2023-04-05 11:00:00,84.83,85.13,84.76,85.07,436883.0,78.7797,79.0583,78.7147,79.0026,436883.0
2023-04-05 11:10:00,85.07,85.25,84.99,85.06,308341.0,79.0026,79.1697,78.9283,78.9933,308341.0
2023-04-05 11:20:00,85.06,85.12,84.81,84.88,236895.0,78.9933,79.049,78.7611,78.8261,236895.0
2023-04-05 11:30:00,84.88,85.14,84.84,85.01,291857.0,78.8261,79.0676,78.789,78.9469,291857.0
2023-04-05 11:40:00,85.02,85.22,84.99,85.17,307527.0,78.9561,79.1419,78.9283,79.0954,307527.0
2023-04-05 11:50:00,85.16,85.37,85.01,85.36,200419.0,79.0862,79.2812,78.9469,79.2719,200419.0
2023-04-05 12:00:00,85.35,85.45,85.27,85.28,264764.0,79.2626,79.3555,79.1883,79.1976,264764.0
2023-04-05 12:10:00,85.29,85.34,85.19,85.29,251626.0,79.2069,79.2533,79.114,79.2069,251626.0
2023-04-05 12:20:00,85.29,85.32,85.08,85.2,293914.0,79.2069,79.2347,79.0119,79.1233,293914.0
2023-04-05 12:30:00,85.19,85.24,85.05,85.06,303375.0,79.114,79.1605,78.984,78.9933,303375.0
2023-04-05 12:40:00,85.06,85.1,84.96,85.05,182266.0,78.9933,79.0304,78.9004,78.984,182266.0
2023-04-05 12:50:00,85.05,85.13,84.98,85.11,160254.0,78.984,79.0583,78.919,79.0397,160254.0
2023-04-05 13:00:00,85.12,85.43,85.12,85.35,188252.0,79.049,79.3369,79.049,79.2626,188252.0
2023-04-05 13:10:00,85.36,85.62,85.33,85.6,426458.0,79.2719,79.5133,79.244,79.4948,426458.0
2023-04-05 13:20:00,85.59,85.68,85.54,85.55,256792.0,79.4855,79.5691,79.4391,79.4483,256792.0
2023-04-05 13:30:00,85.55,85.68,85.5,85.51,422387.0,79.4483,79.5691,79.4019,79.4112,422387.0
2023-04-05 13:40:00,85.5,85.53,85.37,85.41,240453.0,79.4019,79.4298,79.2812,79.3183,240453.0
2023-04-05 13:50:00,85.41,85.57,85.41,85.54,210488.0,79.3183,79.4669,79.3183,79.4391,210488.0
2023-04-05 14:00:00,85.54,85.87,85.52,85.83,604133.0,79.4391,79.7455,79.4205,79.7084,604133.0
2023-04-05 14:10:00,85.83,85.83,85.68,85.71,292581.0,79.7084,79.7084,79.5691,79.5969,292581.0
2023-04-05 14:20:00,85.7,85.76,85.6,85.75,212005.0,79.5876,79.6434,79.4948,79.6341,212005.0
2023-04-05 14:30:00,85.74,85.82,85.69,85.72,205289.0,79.6248,79.6991,79.5784,79.6062,205289.0
2023-04-05 14:40:00,85.73,85.81,85.68,85.69,295088.0,79.6155,79.6898,79.5691,79.5784,295088.0
2023-04-05 14:50:00,85.7,85.85,85.69,85.79,172562.0,79.5876,79.7269,79.5784,79.6712,172562.0
2023-04-05 15:00:00,85.79,85.8,85.69,85.76,354082.0,79.6712,79.6805,79.5784,79.6434,354082.0
2023-04-05 15:10:00,85.76,85.85,85.74,85.79,224302.0,79.6434,79.7269,79.6248,79.6712,224302.0
2023-04-05 15:20:00,85.79,86.0,85.73,86.0,354216.0,79.6712,79.8662,79.6155,79.8662,354216.0
2023-04-05 15:30:00,86.0,86.17,85.94,86.14,525110.0,79.8662,80.0241,79.8105,79.9963,525110.0
2023-04-05 15:40:00,86.14,86.22,86.05,86.09,890321.0,79.9963,80.0706,79.9127,79.9498,890321.0
2023-04-05 15:50:00,86.1,86.27,86.04,86.25,1508291.0,79.9591,80.117,79.9034,80.0984,1508291.0
2023-04-06 09:30:00,86.16,86.22,85.41,85.78,758061.0,80.0148,80.0706,79.3183,79.6619,758061.0
2023-04-06 09:40:00,85.79,85.8,85.45,85.68,519183.0,79.6712,79.6805,79.3555,79.5691,519183.0
2023-04-06 09:50:00,85.68,85.95,85.51,85.8,370655.0,79.5691,79.8198,79.4112,79.6805,370655.0
2023-04-06 10:00:00,85.8,85.95,85.58,85.73,309316.0,79.6805,79.8198,79.4762,79.6155,309316.0
2023-04-06 10:10:00,85.74,86.04,85.72,85.98,375457.0,79.6248,79.9034,79.6062,79.8477,375457.0
2023-04-06 10:20:00,85.97,85.97,85.58,85.69,331217.0,79.8384,79.8384,79.4762,79.5784,331217.0
2023-04-06 10:30:00,85.7,85.7,85.4,85.47,313746.0,79.5876,79.5876,79.309,79.374,313746.0
2023-04-06 10:40:00,85.47,85.53,85.3,85.45,309012.0,79.374,79.4298,79.2162,79.3555,309012.0
2023-04-06 10:50:00,85.45,85.63,85.38,85.47,348832.0,79.3555,79.5226,79.2905,79.374,348832.0
2023-04-06 11:00:00,85.47,85.58,85.36,85.47,349473.0,79.374,79.4762,79.2719,79.374,349473.0
2023-04-06 11:10:00,85.47,85.53,85.2,85.21,286127.0,79.374,79.4298,79.1233,79.1326,286127.0
2023-04-06 11:20:00,85.21,85.43,85.12,85.35,232936.0,79.1326,79.3369,79.049,79.2626,232936.0
2023-04-06 11:30:00,85.34,85.43,85.3,85.34,331081.0,79.2533,79.3369,79.2162,79.2533,331081.0
2023-04-06 11:40:00,85.35,85.52,85.33,85.46,528703.0,79.2626,79.4205,79.244,79.3648,528703.0
2023-04-06 11:50:00,85.47,85.63,85.33,85.61,377202.0,79.374,79.5226,79.244,79.5041,377202.0
2023-04-06 12:00:00,85.63,85.66,85.44,85.45,262840.0,79.5226,79.5505,79.3462,79.3555,262840.0
2023-04-06 12:10:00,85.45,85.5,85.36,85.42,185630.0,79.3555,79.4019,79.2719,79.3276,185630.0
2023-04-06 12:20:00,85.41,85.49,85.39,85.39,95643.0,79.3183,79.3926,79.2998,79.2998,95643.0
2023-04-06 12:30:00,85.38,85.63,85.38,85.58,246575.0,79.2905,79.5226,79.2905,79.4762,246575.0
2023-04-06 12:40:00,85.58,85.63,85.42,85.43,217483.0,79.4762,79.5226,79.3276,79.3369,217483.0
2023-04-06 12:50:00,85.43,85.5,85.38,85.41,142338.0,79.3369,79.4019,79.2905,79.3183,142338.0
2023-04-06 13:00:00,85.42,85.5,85.37,85.45,161623.0,79.3276,79.4019,79.2812,79.3555,161623.0
2023-04-06 13:10:00,85.45,85.57,85.44,85.55,231388.0,79.3555,79.4669,79.3462,79.4483,231388.0
2023-04-06 13:20:00,85.55,85.62,85.54,85.59,167752.0,79.4483,79.5133,79.4391,79.4855,167752.0
2023-04-06 13:30:00,85.59,85.62,85.5,85.6,232782.0,79.4855,79.5133,79.4019,79.4948,232782.0
2023-04-06 13:40:00,85.6,85.61,85.39,85.42,527476.0,79.4948,79.5041,79.2998,79.3276,527476.0
2023-04-06 13:50:00,85.42,85.45,85.36,85.43,197287.0,79.3276,79.3555,79.2719,79.3369,197287.0
2023-04-06 14:00:00,85.43,85.5,85.35,85.47,127381.0,79.3369,79.4019,79.2626,79.374,127381.0
2023-04-06 14:10:00,85.49,85.53,85.41,85.43,147628.0,79.3926,79.4298,79.3183,79.3369,147628.0
2023-04-06 14:20:00,85.44,85.5,85.36,85.48,219439.0,79.3462,79.4019,79.2719,79.3833,219439.0
2023-04-06 14:30:00,85.48,85.53,85.38,85.41,192757.0,79.3833,79.4298,79.2905,79.3183,192757.0
2023-04-06 14:40:00,85.41,85.45,85.36,85.38,163210.0,79.3183,79.3555,79.2719,79.2905,163210.0
2023-04-06 14:50:00,85.38,85.39,85.25,85.26,253865.0,79.2905,79.2998,79.1697,79.179,253865.0
2023-04-06 15:00:00,85.25,85.27,85.17,85.17,275267.0,79.1697,79.1883,79.0954,79.0954,275267.0
2023-04-06 15:10:00,85.16,85.16,85.08,85.16,423403.0,79.0862,79.0862,79.0119,79.0862,423403.0
2023-04-06 15:20:00,85.15,85.17,84.85,84.97,830109.0,79.0769,79.0954,78.7983,78.9097,830109.0
2023-04-06 15:30:00,84.97,85.09,84.96,84.98,457566.0,78.9097,79.0212,78.9004,78.919,457566.0
2023-04-06 15:40:00,84.98,84.99,84.8,84.89,581472.0,78.919,78.9283,78.7518,78.8354,581472.0
2023-04-06 15:50:00,84.89,85.01,84.85,85.0,1326604.0,78.8354,78.9469,78.7983,78.9376,1326604.0
2023-04-10 09:30:00,85.3,85.97,85.3,85.91,669455.0,79.2162,79.8384,79.2162,79.7827,669455.0
2023-04-10 09:40:00,85.91,86.61,85.91,86.39,691639.0,79.7827,80.4327,79.7827,80.2284,691639.0
2023-04-10 09:50:00,86.39,86.64,86.21,86.27,510681.0,80.2284,80.4606,80.0613,80.117,510681.0
2023-04-10 10:00:00,86.27,86.49,86.2,86.4,567347.0,80.117,80.3213,80.052,80.2377,567347.0
2023-04-10 10:10:00,86.4,86.49,86.29,86.33,421708.0,80.2377,80.3213,80.1356,80.1727,421708.0
2023-04-10 10:20:00,86.32,86.36,86.01,86.23,299988.0,80.1634,80.2006,79.8755,80.0798,299988.0
2023-04-10 10:30:00,86.24,86.43,86.23,86.29,285451.0,80.0891,80.2656,80.0798,80.1356,285451.0
2023-04-10 10:40:00,86.29,86.3,85.93,85.95,261635.0,80.1356,80.1449,79.8012,79.8198,261635.0
2023-04-10 10:50:00,85.95,86.0,85.81,85.83,183441.0,79.8198,79.8662,79.6898,79.7084,183441.0
2023-04-10 11:00:00,85.84,85.98,85.78,85.86,752628.0,79.7177,79.8477,79.6619,79.7362,752628.0
2023-04-10 11:10:00,85.86,85.95,85.72,85.94,329994.0,79.7362,79.8198,79.6062,79.8105,329994.0
2023-04-10 11:20:00,85.94,86.04,85.87,86.02,320602.0,79.8105,79.9034,79.7455,79.8848,320602.0
2023-04-10 11:30:00,86.02,86.08,85.94,86.0,162436.0,79.8848,79.9405,79.8105,79.8662,162436.0
2023-04-10 11:40:00,86.0,86.02,85.76,85.82,217259.0,79.8662,79.8848,79.6434,79.6991,217259.0
2023-04-10 11:50:00,85.83,85.84,85.5,85.62,341392.0,79.7084,79.7177,79.4019,79.5133,341392.0
2023-04-10 12:00:00,85.63,85.71,85.54,85.56,180380.0,79.5226,79.5969,79.4391,79.4576,180380.0
2023-04-10 12:10:00,85.55,85.74,85.53,85.62,150380.0,79.4483,79.6248,79.4298,79.5133,150380.0
2023-04-10 12:20:00,85.62,85.8,85.62,85.74,265826.0,79.5133,79.6805,79.5133,79.6248,265826.0
2023-04-10 12:30:00,85.74,85.86,85.73,85.85,125233.0,79.6248,79.7362,79.6155,79.7269,125233.0
2023-04-10 12:40:00,85.84,85.85,85.68,85.7,100158.0,79.7177,79.7269,79.5691,79.5876,100158.0
2023-04-10 12:50:00,85.7,85.79,85.66,85.77,134842.0,79.5876,79.6712,79.5505,79.6527,134842.0
2023-04-10 13:00:00,85.77,85.8,85.61,85.76,147735.0,79.6527,79.6805,79.5041,79.6434,147735.0
2023-04-10 13:10:00,85.75,85.83,85.71,85.79,82318.0,79.6341,79.7084,79.5969,79.6712,82318.0
2023-04-10 13:20:00,85.78,85.86,85.67,85.75,265413.0,79.6619,79.7362,79.5598,79.6341,265413.0
2023-04-10 13:30:00,85.75,85.77,85.64,85.7,178487.0,79.6341,79.6527,79.5319,79.5876,178487.0
2023-04-10 13:40:00,85.7,85.86,85.66,85.86,159393.0,79.5876,79.7362,79.5505,79.7362,159393.0
2023-04-10 13:50:00,85.86,85.87,85.75,85.78,254523.0,79.7362,79.7455,79.6341,79.6619,254523.0
2023-04-10 14:00:00,85.78,85.91,85.76,85.82,173118.0,79.6619,79.7827,79.6434,79.6991,173118.0
2023-04-10 14:10:00,85.82,85.96,85.81,85.88,208622.0,79.6991,79.8291,79.6898,79.7548,208622.0
2023-04-10 14:20:00,85.88,85.89,85.75,85.79,154712.0,79.7548,79.7641,79.6341,79.6712,154712.0
2023-04-10 14:30:00,85.79,85.86,85.71,85.78,180006.0,79.6712,79.7362,79.5969,79.6619,180006.0
2023-04-10 14:40:00,85.77,85.81,85.68,85.7,181578.0,79.6527,79.6898,79.5691,79.5876,181578.0
2023-04-10 14:50:00,85.7,85.74,85.66,85.71,194058.0,79.5876,79.6248,79.5505,79.5969,194058.0
2023-04-10 15:00:00,85.71,85.78,85.68,85.73,158385.0,79.5969,79.6619,79.5691,79.6155,158385.0
2023-04-10 15:10:00,85.74,85.76,85.61,85.7,182713.0,79.6248,79.6434,79.5041,79.5876,182713.0
2023-04-10 15:20:00,85.7,85.77,85.66,85.72,162171.0,79.5876,79.6527,79.5505,79.6062,162171.0
2023-04-10 15:30:00,85.71,85.76,85.64,85.65,272962.0,79.5969,79.6434,79.5319,79.5412,272962.0
2023-04-10 15:40:00,85.64,85.74,85.6,85.66,265519.0,79.5319,79.6248,79.4948,79.5505,265519.0
2023-04-10 15:50:00,85.65,85.7,85.48,85.69,892744.0,79.5412,79.5876,79.3833,79.5784,892744.0
2023-04-11 09:30:00,86.14,86.23,85.79,86.03,483599.0,79.9963,80.0798,79.6712,79.8941,483599.0
2023-04-11 09:40:00,86.04,86.3,86.0,86.25,328360.0,79.9034,80.1449,79.8662,80.0984,328360.0
2023-04-11 09:50:00,86.26,86.26,85.64,85.74,342284.0,80.1077,80.1077,79.5319,79.6248,342284.0
2023-04-11 10:00:00,85.75,86.1,85.74,86.05,259699.0,79.6341,79.9591,79.6248,79.9127,259699.0
2023-04-11 10:10:00,86.06,86.25,86.03,86.2,411171.0,79.922,80.0984,79.8941,80.052,411171.0
2023-04-11 10:20:00,86.21,86.27,86.11,86.18,1279107.0,80.0613,80.117,79.9684,80.0334,1279107.0
2023-04-11 10:30:00,86.17,86.22,85.98,86.02,502001.0,80.0241,80.0706,79.8477,79.8848,502001.0
2023-04-11 10:40:00,86.02,86.27,85.98,86.23,262750.0,79.8848,80.117,79.8477,80.0798,262750.0
2023-04-11 10:50:00,86.23,86.24,86.08,86.2,190232.0,80.0798,80.0891,79.9405,80.052,190232.0
2023-04-11 11:00:00,86.2,86.39,86.19,86.28,196355.0,80.052,80.2284,80.0427,80.1263,196355.0
2023-04-11 11:10:00,86.28,86.4,86.23,86.33,326407.0,80.1263,80.2377,80.0798,80.1727,326407.0
2023-04-11 11:20:00,86.33,86.53,86.32,86.44,261742.0,80.1727,80.3584,80.1634,80.2749,261742.0
2023-04-11 11:30:00,86.43,86.68,86.42,86.67,238043.0,80.2656,80.4977,80.2563,80.4885,238043.0
2023-04-11 11:40:00,86.67,86.9,86.65,86.88,222193.0,80.4885,80.7021,80.4699,80.6835,222193.0
2023-04-11 11:50:00,86.87,87.01,86.84,86.96,313776.0,80.6742,80.8042,80.6463,80.7578,313776.0
2023-04-11 12:00:00,86.97,86.98,86.75,86.81,231394.0,80.7671,80.7764,80.5628,80.6185,231394.0
2023-04-11 12:10:00,86.81,86.88,86.71,86.75,161301.0,80.6185,80.6835,80.5256,80.5628,161301.0
2023-04-11 12:20:00,86.77,86.82,86.67,86.7,152788.0,80.5813,80.6278,80.4885,80.5163,152788.0
2023-04-11 12:30:00,86.7,86.79,86.67,86.72,171790.0,80.5163,80.5999,80.4885,80.5349,171790.0
2023-04-11 12:40:00,86.72,86.76,86.66,86.75,143729.0,80.5349,80.572,80.4792,80.5628,143729.0
2023-04-11 12:50:00,86.76,86.86,86.75,86.84,155531.0,80.572,80.6649,80.5628,80.6463,155531.0
2023-04-11 13:00:00,86.84,86.93,86.77,86.9,175885.0,80.6463,80.7299,80.5813,80.7021,175885.0
2023-04-11 13:10:00,86.9,86.93,86.8,86.89,171298.0,80.7021,80.7299,80.6092,80.6928,171298.0
2023-04-11 13:20:00,86.89,86.89,86.72,86.81,107179.0,80.6928,80.6928,80.5349,80.6185,107179.0
2023-04-11 13:30:00,86.81,86.83,86.73,86.78,377427.0,80.6185,80.637,80.5442,80.5906,377427.0
2023-04-11 13:40:00,86.78,86.78,86.68,86.72,128963.0,80.5906,80.5906,80.4977,80.5349,128963.0
2023-04-11 13:50:00,86.72,86.75,86.64,86.72,107296.0,80.5349,80.5628,80.4606,80.5349,107296.0
2023-04-11 14:00:00,86.72,86.92,86.72,86.91,151087.0,80.5349,80.7206,80.5349,80.7113,151087.0
2023-04-11 14:10:00,86.91,86.92,86.8,86.81,104358.0,80.7113,80.7206,80.6092,80.6185,104358.0
2023-04-11 14:20:00,86.81,86.83,86.74,86.82,95902.0,80.6185,80.637,80.5535,80.6278,95902.0
2023-04-11 14:30:00,86.82,86.86,86.77,86.78,148919.0,80.6278,80.6649,80.5813,80.5906,148919.0
2023-04-11 14:40:00,86.78,86.79,86.65,86.68,158573.0,80.5906,80.5999,80.4699,80.4977,158573.0
2023-04-11 14:50:00,86.69,86.72,86.62,86.69,160130.0,80.507,80.5349,80.442,80.507,160130.0
2023-04-11 15:00:00,86.69,86.72,86.63,86.64,132704.0,80.507,80.5349,80.4513,80.4606,132704.0
2023-04-11 15:10:00,86.64,86.67,86.58,86.64,229265.0,80.4606,80.4885,80.4049,80.4606,229265.0
2023-04-11 15:20:00,86.65,86.71,86.61,86.7,262416.0,80.4699,80.5256,80.4327,80.5163,262416.0
2023-04-11 15:30:00,86.7,86.73,86.57,86.58,316404.0,80.5163,80.5442,80.3956,80.4049,316404.0
2023-04-11 15:40:00,86.58,86.63,86.42,86.49,497285.0,80.4049,80.4513,80.2563,80.3213,497285.0
2023-04-11 15:50:00,86.49,86.53,86.35,86.48,1149041.0,80.3213,80.3584,80.1913,80.312,1149041.0
2023-04-12 09:30:00,87.07,87.07,86.7,86.91,893056.0,80.8599,80.8599,80.5163,80.7113,893056.0
2023-04-12 09:40:00,86.92,87.03,86.57,86.69,686602.0,80.7206,80.8228,80.3956,80.507,686602.0
2023-04-12 09:50:00,86.69,87.02,86.51,86.75,446781.0,80.507,80.8135,80.3399,80.5628,446781.0
2023-04-12 10:00:00,86.76,87.11,86.61,87.11,324565.0,80.572,80.8971,80.4327,80.8971,324565.0
2023-04-12 10:10:00,87.12,87.25,86.95,86.99,367482.0,80.9064,81.0271,80.7485,80.7856,367482.0
2023-04-12 10:20:00,86.99,87.13,86.8,86.97,321900.0,80.7856,80.9157,80.6092,80.7671,321900.0
2023-04-12 10:30:00,86.96,87.03,86.51,86.55,511172.0,80.7578,80.8228,80.3399,80.377,511172.0
2023-04-12 10:40:00,86.55,86.71,86.51,86.67,369848.0,80.377,80.5256,80.3399,80.4885,369848.0
2023-04-12 10:50:00,86.67,86.71,86.43,86.47,374850.0,80.4885,80.5256,80.2656,80.3027,374850.0
2023-04-12 11:00:00,86.48,86.6,86.28,86.32,264493.0,80.312,80.4235,80.1263,80.1634,264493.0
2023-04-12 11:10:00,86.33,86.52,86.27,86.39,393286.0,80.1727,80.3492,80.117,80.2284,393286.0
2023-04-12 11:20:00,86.4,86.61,86.37,86.61,318324.0,80.2377,80.4327,80.2099,80.4327,318324.0
2023-04-12 11:30:00,86.61,86.63,86.44,86.46,263130.0,80.4327,80.4513,80.2749,80.2934,263130.0
2023-04-12 11:40:00,86.47,86.64,86.44,86.58,235780.0,80.3027,80.4606,80.2749,80.4049,235780.0
2023-04-12 11:50:00,86.59,86.66,86.5,86.64,321485.0,80.4142,80.4792,80.3306,80.4606,321485.0
2023-04-12 12:00:00,86.65,86.71,86.58,86.66,163110.0,80.4699,80.5256,80.4049,80.4792,163110.0
2023-04-12 12:10:00,86.66,86.81,86.64,86.77,372731.0,80.4792,80.6185,80.4606,80.5813,372731.0
2023-04-12 12:20:00,86.78,86.82,86.66,86.81,143528.0,80.5906,80.6278,80.4792,80.6185,143528.0
2023-04-12 12:30:00,86.82,86.99,86.82,86.92,161875.0,80.6278,80.7856,80.6278,80.7206,161875.0
2023-04-12 12:40:00,86.92,87.0,86.89,86.92,196307.0,80.7206,80.7949,80.6928,80.7206,196307.0
2023-04-12 12:50:00,86.92,87.07,86.9,87.04,178462.0,80.7206,80.8599,80.7021,80.8321,178462.0
2023-04-12 13:00:00,87.04,87.19,87.04,87.19,494841.0,80.8321,80.9714,80.8321,80.9714,494841.0
2023-04-12 13:10:00,87.19,87.2,87.03,87.04,339177.0,80.9714,80.9807,80.8228,80.8321,339177.0
2023-04-12 13:20:00,87.05,87.09,86.98,87.01,195177.0,80.8414,80.8785,80.7764,80.8042,195177.0
2023-04-12 13:30:00,87.01,87.04,86.89,86.9,344362.0,80.8042,80.8321,80.6928,80.7021,344362.0
2023-04-12 13:40:00,86.9,86.97,86.84,86.92,302306.0,80.7021,80.7671,80.6463,80.7206,302306.0
2023-04-12 13:50:00,86.93,86.95,86.89,86.94,126064.0,80.7299,80.7485,80.6928,80.7392,126064.0
2023-04-12 14:00:00,86.94,87.03,86.85,86.89,232199.0,80.7392,80.8228,80.6556,80.6928,232199.0
2023-04-12 14:10:00,86.89,87.1,86.85,87.04,175152.0,80.6928,80.8878,80.6556,80.8321,175152.0
2023-04-12 14:20:00,87.04,87.09,86.75,86.79,409778.0,80.8321,80.8785,80.5628,80.5999,409778.0
2023-04-12 14:30:00,86.79,86.79,86.6,86.67,311176.0,80.5999,80.5999,80.4235,80.4885,311176.0
2023-04-12 14:40:00,86.66,86.81,86.66,86.76,234667.0,80.4792,80.6185,80.4792,80.572,234667.0
2023-04-12 14:50:00,86.77,86.81,86.73,86.8,197845.0,80.5813,80.6185,80.5442,80.6092,197845.0
2023-04-12 15:00:00,86.8,86.87,86.7,86.74,314584.0,80.6092,80.6742,80.5163,80.5535,314584.0
2023-04-12 15:10:00,86.73,86.74,86.53,86.6,425585.0,80.5442,80.5535,80.3584,80.4235,425585.0
2023-04-12 15:20:00,86.59,86.71,86.49,86.51,345738.0,80.4142,80.5256,80.3213,80.3399,345738.0
2023-04-12 15:30:00,86.52,86.68,86.51,86.67,398267.0,80.3492,80.4977,80.3399,80.4885,398267.0
2023-04-12 15:40:00,86.67,86.73,86.51,86.54,556325.0,80.4885,80.5442,80.3399,80.3677,556325.0
2023-04-12 15:50:00,86.52,86.58,86.41,86.56,944804.0,80.3492,80.4049,80.247,80.3863,944804.0
2023-04-13 09:30:00,86.4,86.52,86.19,86.29,1038535.0,80.2377,80.3492,80.0427,80.1356,1038535.0
2023-04-13 09:40:00,86.28,86.7,86.28,86.7,681148.0,80.1263,80.5163,80.1263,80.5163,681148.0
2023-04-13 09:50:00,86.71,86.72,86.45,86.59,515863.0,80.5256,80.5349,80.2842,80.4142,515863.0
2023-04-13 10:00:00,86.59,86.66,86.49,86.5,576609.0,80.4142,80.4792,80.3213,80.3306,576609.0
2023-04-13 10:10:00,86.5,86.88,86.43,86.76,403180.0,80.3306,80.6835,80.2656,80.572,403180.0
2023-04-13 10:20:00,86.77,86.99,86.7,86.94,178217.0,80.5813,80.7856,80.5163,80.7392,178217.0
2023-04-13 10:30:00,86.94,87.01,86.84,86.87,287006.0,80.7392,80.8042,80.6463,80.6742,287006.0
2023-04-13 10:40:00,86.88,87.02,86.8,86.92,281378.0,80.6835,80.8135,80.6092,80.7206,281378.0
2023-04-13 10:50:00,86.92,87.0,86.84,86.88,193108.0,80.7206,80.7949,80.6463,80.6835,193108.0
2023-04-13 11:00:00,86.89,87.03,86.89,86.93,159191.0,80.6928,80.8228,80.6928,80.7299,159191.0
2023-04-13 11:10:00,86.92,87.01,86.86,86.96,233292.0,80.7206,80.8042,80.6649,80.7578,233292.0
2023-04-13 11:20:00,86.98,87.05,86.93,86.96,333129.0,80.7764,80.8414,80.7299,80.7578,333129.0
2023-04-13 11:30:00,86.96,86.96,86.8,86.89,337788.0,80.7578,80.7578,80.6092,80.6928,337788.0
2023-04-13 11:40:00,86.89,86.93,86.72,86.77,346525.0,80.6928,80.7299,80.5349,80.5813,346525.0
2023-04-13 11:50:00,86.77,86.77,86.47,86.75,659523.0,80.5813,80.5813,80.3027,80.5628,659523.0
2023-04-13 12:00:00,86.75,86.85,86.69,86.81,259371.0,80.5628,80.6556,80.507,80.6185,259371.0
2023-04-13 12:10:00,86.81,86.83,86.74,86.8,277765.0,80.6185,80.637,80.5535,80.6092,277765.0
2023-04-13 12:20:00,86.8,86.89,86.77,86.82,366941.0,80.6092,80.6928,80.5813,80.6278,366941.0
2023-04-13 12:30:00,86.82,86.9,86.81,86.9,345834.0,80.6278,80.7021,80.6185,80.7021,345834.0
2023-04-13 12:40:00,86.9,86.92,86.83,86.91,296995.0,80.7021,80.7206,80.637,80.7113,296995.0
2023-04-13 12:50:00,86.91,86.93,86.87,86.9,284419.0,80.7113,80.7299,80.6742,80.7021,284419.0
2023-04-13 13:00:00,86.89,86.9,86.76,86.84,333363.0,80.6928,80.7021,80.572,80.6463,333363.0
2023-04-13 13:10:00,86.84,86.96,86.83,86.94,288851.0,80.6463,80.7578,80.637,80.7392,288851.0
2023-04-13 13:20:00,86.94,87.01,86.89,86.91,308646.0,80.7392,80.8042,80.6928,80.7113,308646.0
2023-04-13 13:30:00,86.92,87.0,86.86,87.0,161247.0,80.7206,80.7949,80.6649,80.7949,161247.0
2023-04-13 13:40:00,86.99,87.13,86.99,87.1,306037.0,80.7856,80.9157,80.7856,80.8878,306037.0
2023-04-13 13:50:00,87.1,87.17,87.09,87.14,177315.0,80.8878,80.9528,80.8785,80.9249,177315.0
2023-04-13 14:00:00,87.14,87.22,87.11,87.17,229957.0,80.9249,80.9992,80.8971,80.9528,229957.0
2023-04-13 14:10:00,87.18,87.29,87.15,87.23,256987.0,80.9621,81.0642,80.9342,81.0085,256987.0
2023-04-13 14:20:00,87.23,87.26,87.01,87.03,228528.0,81.0085,81.0364,80.8042,80.8228,228528.0
2023-04-13 14:30:00,87.03,87.11,87.02,87.09,181770.0,80.8228,80.8971,80.8135,80.8785,181770.0
2023-04-13 14:40:00,87.09,87.15,87.06,87.09,213537.0,80.8785,80.9342,80.8506,80.8785,213537.0
2023-04-13 14:50:00,87.09,87.17,87.02,87.16,249477.0,80.8785,80.9528,80.8135,80.9435,249477.0
2023-04-13 15:00:00,87.16,87.19,87.09,87.16,236669.0,80.9435,80.9714,80.8785,80.9435,236669.0
2023-04-13 15:10:00,87.17,87.22,87.14,87.18,287847.0,80.9528,80.9992,80.9249,80.9621,287847.0
2023-04-13 15:20:00,87.19,87.24,87.14,87.2,301648.0,80.9714,81.0178,80.9249,80.9807,301648.0
2023-04-13 15:30:00,87.2,87.22,87.1,87.15,283271.0,80.9807,80.9992,80.8878,80.9342,283271.0
2023-04-13 15:40:00,87.14,87.24,87.05,87.08,489181.0,80.9249,81.0178,80.8414,80.8692,489181.0
2023-04-13 15:50:00,87.08,87.13,87.01,87.08,959449.0,80.8692,80.9157,80.8042,80.8692,959449.0
2023-04-14 09:30:00,87.19,87.66,87.19,87.41,817292.0,80.9714,81.4079,80.9714,81.1757,817292.0
2023-04-14 09:40:00,87.42,87.62,87.31,87.58,389715.0,81.185,81.3707,81.0828,81.3336,389715.0
2023-04-14 09:50:00,87.6,87.73,87.56,87.6,320811.0,81.3521,81.4729,81.315,81.3521,320811.0
2023-04-14 10:00:00,87.58,87.74,87.26,87.45,570533.0,81.3336,81.4821,81.0364,81.2128,570533.0
2023-04-14 10:10:00,87.46,87.62,87.11,87.15,414800.0,81.2221,81.3707,80.8971,80.9342,414800.0
2023-04-14 10:20:00,87.15,87.23,86.99,87.01,399187.0,80.9342,81.0085,80.7856,80.8042,399187.0
2023-04-14 10:30:00,87.01,87.15,86.76,87.12,527929.0,80.8042,80.9342,80.572,80.9064,527929.0
2023-04-14 10:40:00,87.12,87.17,86.86,87.04,311430.0,80.9064,80.9528,80.6649,80.8321,311430.0
2023-04-14 10:50:00,87.03,87.11,86.85,86.9,314101.0,80.8228,80.8971,80.6556,80.7021,314101.0
2023-04-14 11:00:00,86.92,86.96,86.79,86.84,284006.0,80.7206,80.7578,80.5999,80.6463,284006.0
2023-04-14 11:10:00,86.85,86.91,86.75,86.85,229294.0,80.6556,80.7113,80.5628,80.6556,229294.0
2023-04-14 11:20:00,86.86,86.89,86.72,86.83,142719.0,80.6649,80.6928,80.5349,80.637,142719.0
2023-04-14 11:30:00,86.83,87.02,86.82,86.9,193735.0,80.637,80.8135,80.6278,80.7021,193735.0
2023-04-14 11:40:00,86.88,86.98,86.85,86.94,109954.0,80.6835,80.7764,80.6556,80.7392,109954.0
2023-04-14 11:50:00,86.94,86.97,86.85,86.96,116283.0,80.7392,80.7671,80.6556,80.7578,116283.0
2023-04-14 12:00:00,86.97,87.04,86.83,86.92,206307.0,80.7671,80.8321,80.637,80.7206,206307.0
2023-04-14 12:10:00,86.92,86.97,86.86,86.93,145730.0,80.7206,80.7671,80.6649,80.7299,145730.0
2023-04-14 12:20:00,86.93,87.07,86.86,86.99,149383.0,80.7299,80.8599,80.6649,80.7856,149383.0
2023-04-14 12:30:00,86.99,87.1,86.97,87.03,133451.0,80.7856,80.8878,80.7671,80.8228,133451.0
2023-04-14 12:40:00,87.02,87.1,86.95,87.04,236759.0,80.8135,80.8878,80.7485,80.8321,236759.0
2023-04-14 12:50:00,87.03,87.1,86.97,87.08,83381.0,80.8228,80.8878,80.7671,80.8692,83381.0
2023-04-14 13:00:00,87.09,87.18,87.08,87.12,149748.0,80.8785,80.9621,80.8692,80.9064,149748.0
2023-04-14 13:10:00,87.12,87.14,86.96,87.02,145835.0,80.9064,80.9249,80.7578,80.8135,145835.0
2023-04-14 13:20:00,87.03,87.04,86.9,86.91,157709.0,80.8228,80.8321,80.7021,80.7113,157709.0
2023-04-14 13:30:00,86.91,86.91,86.75,86.76,114516.0,80.7113,80.7113,80.5628,80.572,114516.0
2023-04-14 13:40:00,86.77,86.9,86.75,86.9,101184.0,80.5813,80.7021,80.5628,80.7021,101184.0
2023-04-14 13:50:00,86.91,86.96,86.82,86.84,76604.0,80.7113,80.7578,80.6278,80.6463,76604.0
2023-04-14 14:00:00,86.85,86.95,86.82,86.93,108357.0,80.6556,80.7485,80.6278,80.7299,108357.0
2023-04-14 14:10:00,86.93,86.97,86.87,86.95,93458.0,80.7299,80.7671,80.6742,80.7485,93458.0
2023-04-14 14:20:00,86.95,87.08,86.95,87.07,152139.0,80.7485,80.8692,80.7485,80.8599,152139.0
2023-04-14 14:30:00,87.08,87.14,87.04,87.04,172848.0,80.8692,80.9249,80.8321,80.8321,172848.0
2023-04-14 14:40:00,87.04,87.09,86.99,87.08,124481.0,80.8321,80.8785,80.7856,80.8692,124481.0
2023-04-14 14:50:00,87.08,87.1,87.04,87.09,144585.0,80.8692,80.8878,80.8321,80.8785,144585.0
2023-04-14 15:00:00,87.09,87.11,87.04,87.06,123306.0,80.8785,80.8971,80.8321,80.8506,123306.0
2023-04-14 15:10:00,87.06,87.08,86.94,87.02,399623.0,80.8506,80.8692,80.7392,80.8135,399623.0
2023-04-14 15:20:00,87.02,87.13,86.95,87.07,208096.0,80.8135,80.9157,80.7485,80.8599,208096.0
2023-04-14 15:30:00,87.07,87.22,87.02,87.22,305283.0,80.8599,80.9992,80.8135,80.9992,305283.0
2023-04-14 15:40:00,87.21,87.27,87.15,87.2,430739.0,80.9899,81.0457,80.9342,80.9807,430739.0
2023-04-14 15:50:00,87.2,87.29,87.12,87.24,817757.0,80.9807,81.0642,80.9064,81.0178,817757.0
2023-04-17 09:30:00,86.94,87.29,86.8,86.83,798752.0,80.7392,81.0642,80.6092,80.637,798752.0
2023-04-17 09:40:00,86.84,87.3,86.84,86.96,399213.0,80.6463,81.0735,80.6463,80.7578,399213.0
2023-04-17 09:50:00,86.96,87.29,86.92,87.06,474069.0,80.7578,81.0642,80.7206,80.8506,474069.0
2023-04-17 10:00:00,87.06,87.26,87.04,87.18,281027.0,80.8506,81.0364,80.8321,80.9621,281027.0
2023-04-17 10:10:00,87.18,87.2,86.95,87.03,215504.0,80.9621,80.9807,80.7485,80.8228,215504.0
2023-04-17 10:20:00,87.03,87.07,86.93,86.98,382396.0,80.8228,80.8599,80.7299,80.7764,382396.0
2023-04-17 10:30:00,86.98,87.02,86.59,86.61,505637.0,80.7764,80.8135,80.4142,80.4327,505637.0
2023-04-17 10:40:00,86.62,86.65,86.4,86.64,399789.0,80.442,80.4699,80.2377,80.4606,399789.0
2023-04-17 10:50:00,86.64,86.83,86.57,86.58,204434.0,80.4606,80.637,80.3956,80.4049,204434.0
2023-04-17 11:00:00,86.58,86.63,86.36,86.43,189929.0,80.4049,80.4513,80.2006,80.2656,189929.0
2023-04-17 11:10:00,86.43,86.49,86.17,86.19,244550.0,80.2656,80.3213,80.0241,80.0427,244550.0
2023-04-17 11:20:00,86.18,86.36,86.06,86.26,362678.0,80.0334,80.2006,79.922,80.1077,362678.0
2023-04-17 11:30:00,86.26,86.35,86.04,86.06,426720.0,80.1077,80.1913,79.9034,79.922,426720.0
2023-04-17 11:40:00,86.06,86.29,86.05,86.29,259439.0,79.922,80.1356,79.9127,80.1356,259439.0
2023-04-17 11:50:00,86.28,86.41,86.24,86.4,317279.0,80.1263,80.247,80.0891,80.2377,317279.0
2023-04-17 12:00:00,86.4,86.55,86.39,86.55,236507.0,80.2377,80.377,80.2284,80.377,236507.0
2023-04-17 12:10:00,86.55,86.57,86.35,86.45,247565.0,80.377,80.3956,80.1913,80.2842,247565.0
2023-04-17 12:20:00,86.45,86.5,86.3,86.34,182301.0,80.2842,80.3306,80.1449,80.182,182301.0
2023-04-17 12:30:00,86.34,86.4,86.3,86.37,124739.0,80.182,80.2377,80.1449,80.2099,124739.0
2023-04-17 12:40:00,86.36,86.42,86.27,86.28,183034.0,80.2006,80.2563,80.117,80.1263,183034.0
2023-04-17 12:50:00,86.29,86.33,86.15,86.27,133115.0,80.1356,80.1727,80.0055,80.117,133115.0
2023-04-17 13:00:00,86.27,86.31,86.14,86.16,113275.0,80.117,80.1541,79.9963,80.0148,113275.0
2023-04-17 13:10:00,86.15,86.32,86.12,86.31,125740.0,80.0055,80.1634,79.9777,80.1541,125740.0
2023-04-17 13:20:00,86.31,86.38,86.29,86.38,77067.0,80.1541,80.2191,80.1356,80.2191,77067.0
2023-04-17 13:30:00,86.38,86.41,86.29,86.3,123806.0,80.2191,80.247,80.1356,80.1449,123806.0
2023-04-17 13:40:00,86.29,86.33,86.23,86.31,52934.0,80.1356,80.1727,80.0798,80.1541,52934.0
2023-04-17 13:50:00,86.3,86.31,86.09,86.13,98159.0,80.1449,80.1541,79.9498,79.987,98159.0
2023-04-17 14:00:00,86.14,86.16,85.9,86.04,248864.0,79.9963,80.0148,79.7734,79.9034,248864.0
2023-04-17 14:10:00,86.04,86.12,86.02,86.1,94646.0,79.9034,79.9777,79.8848,79.9591,94646.0
2023-04-17 14:20:00,86.11,86.16,86.03,86.15,109322.0,79.9684,80.0148,79.8941,80.0055,109322.0
2023-04-17 14:30:00,86.15,86.25,86.14,86.24,131980.0,80.0055,80.0984,79.9963,80.0891,131980.0
2023-04-17 14:40:00,86.25,86.34,86.23,86.27,136968.0,80.0984,80.182,80.0798,80.117,136968.0
2023-04-17 14:50:00,86.27,86.3,86.23,86.28,134403.0,80.117,80.1449,80.0798,80.1263,134403.0
2023-04-17 15:00:00,86.28,86.37,86.28,86.36,118215.0,80.1263,80.2099,80.1263,80.2006,118215.0
2023-04-17 15:10:00,86.37,86.41,86.34,86.38,125149.0,80.2099,80.247,80.182,80.2191,125149.0
2023-04-17 15:20:00,86.38,86.42,86.34,86.37,151934.0,80.2191,80.2563,80.182,80.2099,151934.0
2023-04-17 15:30:00,86.37,86.37,86.2,86.2,308682.0,80.2099,80.2099,80.052,80.052,308682.0
2023-04-17 15:40:00,86.2,86.24,86.11,86.15,419259.0,80.052,80.0891,79.9684,80.0055,419259.0
2023-04-17 15:50:00,86.16,86.27,86.15,86.2,945460.0,80.0148,80.117,80.0055,80.052,945460.0
2023-04-18 09:30:00,86.0,86.13,85.77,85.97,532173.0,79.8662,79.987,79.6527,79.8384,532173.0
2023-04-18 09:40:00,85.96,86.23,85.93,86.08,308070.0,79.8291,80.0798,79.8012,79.9405,308070.0
2023-04-18 09:50:00,86.07,86.13,85.85,85.96,406206.0,79.9313,79.987,79.7269,79.8291,406206.0
2023-04-18 10:00:00,85.96,86.0,85.57,85.91,846761.0,79.8291,79.8662,79.4669,79.7827,846761.0
2023-04-18 10:10:00,85.92,86.0,85.77,85.99,429327.0,79.792,79.8662,79.6527,79.857,429327.0
2023-04-18 10:20:00,85.98,86.23,85.97,86.17,359698.0,79.8477,80.0798,79.8384,80.0241,359698.0
2023-04-18 10:30:00,86.17,86.28,86.03,86.12,309087.0,80.0241,80.1263,79.8941,79.9777,309087.0
2023-04-18 10:40:00,86.13,86.21,85.99,86.0,216408.0,79.987,80.0613,79.857,79.8662,216408.0
2023-04-18 10:50:00,85.99,86.16,85.9,86.0,297132.0,79.857,80.0148,79.7734,79.8662,297132.0
2023-04-18 11:00:00,86.0,86.19,85.99,86.12,154781.0,79.8662,80.0427,79.857,79.9777,154781.0
2023-04-18 11:10:00,86.11,86.12,85.9,85.99,100405.0,79.9684,79.9777,79.7734,79.857,100405.0
2023-04-18 11:20:00,85.97,86.12,85.92,86.12,188886.0,79.8384,79.9777,79.792,79.9777,188886.0
2023-04-18 11:30:00,86.12,86.32,86.11,86.13,309841.0,79.9777,80.1634,79.9684,79.987,309841.0
2023-04-18 11:40:00,86.13,86.22,86.05,86.19,298946.0,79.987,80.0706,79.9127,80.0427,298946.0
2023-04-18 11:50:00,86.19,86.3,86.08,86.29,239600.0,80.0427,80.1449,79.9405,80.1356,239600.0
2023-04-18 12:00:00,86.29,86.54,86.29,86.54,220668.0,80.1356,80.3677,80.1356,80.3677,220668.0
2023-04-18 12:10:00,86.54,86.66,86.46,86.63,542313.0,80.3677,80.4792,80.2934,80.4513,542313.0
2023-04-18 12:20:00,86.63,86.72,86.56,86.7,135015.0,80.4513,80.5349,80.3863,80.5163,135015.0
2023-04-18 12:30:00,86.7,86.7,86.6,86.64,178521.0,80.5163,80.5163,80.4235,80.4606,178521.0
2023-04-18 12:40:00,86.64,86.72,86.6,86.65,155266.0,80.4606,80.5349,80.4235,80.4699,155266.0
2023-04-18 12:50:00,86.64,86.68,86.5,86.52,222512.0,80.4606,80.4977,80.3306,80.3492,222512.0
2023-04-18 13:00:00,86.51,86.63,86.45,86.59,285183.0,80.3399,80.4513,80.2842,80.4142,285183.0
2023-04-18 13:10:00,86.59,86.76,86.58,86.7,246237.0,80.4142,80.572,80.4049,80.5163,246237.0
2023-04-18 13:20:00,86.7,86.74,86.62,86.62,144807.0,80.5163,80.5535,80.442,80.442,144807.0
2023-04-18 13:30:00,86.61,86.72,86.53,86.55,175136.0,80.4327,80.5349,80.3584,80.377,175136.0
2023-04-18 13:40:00,86.54,86.58,86.5,86.53,163376.0,80.3677,80.4049,80.3306,80.3584,163376.0
2023-04-18 13:50:00,86.54,86.56,86.4,86.41,131060.0,80.3677,80.3863,80.2377,80.247,131060.0
2023-04-18 14:00:00,86.41,86.44,86.33,86.42,179796.0,80.247,80.2749,80.1727,80.2563,179796.0
2023-04-18 14:10:00,86.41,86.45,86.32,86.34,260727.0,80.247,80.2842,80.1634,80.182,260727.0
2023-04-18 14:20:00,86.33,86.42,86.3,86.37,125514.0,80.1727,80.2563,80.1449,80.2099,125514.0
2023-04-18 14:30:00,86.37,86.37,86.25,86.28,193521.0,80.2099,80.2099,80.0984,80.1263,193521.0
2023-04-18 14:40:00,86.28,86.31,86.09,86.14,242889.0,80.1263,80.1541,79.9498,79.9963,242889.0
2023-04-18 14:50:00,86.14,86.26,86.06,86.23,134033.0,79.9963,80.1077,79.922,80.0798,134033.0
2023-04-18 15:00:00,86.23,86.44,86.23,86.41,189679.0,80.0798,80.2749,80.0798,80.247,189679.0
2023-04-18 15:10:00,86.41,86.52,86.41,86.48,191021.0,80.247,80.3492,80.247,80.312,191021.0
2023-04-18 15:20:00,86.48,86.49,86.32,86.38,154651.0,80.312,80.3213,80.1634,80.2191,154651.0
2023-04-18 15:30:00,86.39,86.45,86.34,86.36,142570.0,80.2284,80.2842,80.182,80.2006,142570.0
2023-04-18 15:40:00,86.37,86.39,86.26,86.36,248701.0,80.2099,80.2284,80.1077,80.2006,248701.0
2023-04-18 15:50:00,86.36,86.57,86.32,86.51,1004281.0,80.2006,80.3956,80.1634,80.3399,1004281.0
2023-04-19 09:30:00,85.76,86.14,85.66,85.93,883810.0,79.6434,79.9963,79.5505,79.8012,883810.0
2023-04-19 09:40:00,85.93,86.21,85.81,85.95,433794.0,79.8012,80.0613,79.6898,79.8198,433794.0
2023-04-19 09:50:00,85.96,86.09,85.56,85.58,407138.0,79.8291,79.9498,79.4576,79.4762,407138.0
2023-04-19 10:00:00,85.58,85.65,85.46,85.64,408432.0,79.4762,79.5412,79.3648,79.5319,408432.0
2023-04-19 10:10:00,85.64,85.71,85.41,85.56,527384.0,79.5319,79.5969,79.3183,79.4576,527384.0
2023-04-19 10:20:00,85.56,85.72,85.54,85.59,373655.0,79.4576,79.6062,79.4391,79.4855,373655.0
2023-04-19 10:30:00,85.59,85.75,85.4,85.59,436373.0,79.4855,79.6341,79.309,79.4855,436373.0
2023-04-19 10:40:00,85.59,85.69,85.51,85.69,282275.0,79.4855,79.5784,79.4112,79.5784,282275.0
2023-04-19 10:50:00,85.69,85.94,85.67,85.89,330674.0,79.5784,79.8105,79.5598,79.7641,330674.0
2023-04-19 11:00:00,85.9,85.97,85.78,85.83,297246.0,79.7734,79.8384,79.6619,79.7084,297246.0
2023-04-19 11:10:00,85.82,85.99,85.75,85.92,372047.0,79.6991,79.857,79.6341,79.792,372047.0
2023-04-19 11:20:00,85.92,85.92,85.63,85.77,405281.0,79.792,79.792,79.5226,79.6527,405281.0
2023-04-19 11:30:00,85.76,85.83,85.67,85.77,196169.0,79.6434,79.7084,79.5598,79.6527,196169.0
2023-04-19 11:40:00,85.77,85.78,85.57,85.66,269493.0,79.6527,79.6619,79.4669,79.5505,269493.0
2023-04-19 11:50:00,85.65,85.65,85.41,85.55,1240192.0,79.5412,79.5412,79.3183,79.4483,1240192.0
2023-04-19 12:00:00,85.55,85.59,85.38,85.4,322087.0,79.4483,79.4855,79.2905,79.309,322087.0
2023-04-19 12:10:00,85.41,85.49,85.29,85.37,585805.0,79.3183,79.3926,79.2069,79.2812,585805.0
2023-04-19 12:20:00,85.37,85.52,85.35,85.49,156787.0,79.2812,79.4205,79.2626,79.3926,156787.0
2023-04-19 12:30:00,85.5,85.71,85.5,85.7,181450.0,79.4019,79.5969,79.4019,79.5876,181450.0
2023-04-19 12:40:00,85.71,85.83,85.68,85.77,133283.0,79.5969,79.7084,79.5691,79.6527,133283.0
2023-04-19 12:50:00,85.76,85.93,85.76,85.92,242369.0,79.6434,79.8012,79.6434,79.792,242369.0
2023-04-19 13:00:00,85.93,86.1,85.9,86.07,418911.0,79.8012,79.9591,79.7734,79.9313,418911.0
2023-04-19 13:10:00,86.07,86.1,85.97,86.02,441016.0,79.9313,79.9591,79.8384,79.8848,441016.0
2023-04-19 13:20:00,86.02,86.06,85.97,85.99,295554.0,79.8848,79.922,79.8384,79.857,295554.0
2023-04-19 13:30:00,85.99,86.09,85.92,86.08,308849.0,79.857,79.9498,79.792,79.9405,308849.0
2023-04-19 13:40:00,86.08,86.13,86.04,86.09,314345.0,79.9405,79.987,79.9034,79.9498,314345.0
2023-04-19 13:50:00,86.09,86.19,86.09,86.17,249329.0,79.9498,80.0427,79.9498,80.0241,249329.0
2023-04-19 14:00:00,86.18,86.31,85.98,85.99,350628.0,80.0334,80.1541,79.8477,79.857,350628.0
2023-04-19 14:10:00,85.99,86.04,85.92,85.94,293126.0,79.857,79.9034,79.792,79.8105,293126.0
2023-04-19 14:20:00,85.94,85.97,85.88,85.93,287525.0,79.8105,79.8384,79.7548,79.8012,287525.0
2023-04-19 14:30:00,85.94,86.0,85.89,85.95,314120.0,79.8105,79.8662,79.7641,79.8198,314120.0
2023-04-19 14:40:00,85.94,85.99,85.88,85.93,233811.0,79.8105,79.857,79.7548,79.8012,233811.0
2023-04-19 14:50:00,85.93,85.99,85.89,85.98,180614.0,79.8012,79.857,79.7641,79.8477,180614.0
2023-04-19 15:00:00,85.98,86.04,85.95,86.04,182228.0,79.8477,79.9034,79.8198,79.9034,182228.0
2023-04-19 15:10:00,86.04,86.11,85.97,86.0,296291.0,79.9034,79.9684,79.8384,79.8662,296291.0
2023-04-19 15:20:00,85.99,86.05,85.95,86.03,208505.0,79.857,79.9127,79.8198,79.8941,208505.0
2023-04-19 15:30:00,86.02,86.15,85.96,86.15,275674.0,79.8848,80.0055,79.8291,80.0055,275674.0
2023-04-19 15:40:00,86.15,86.16,85.94,86.05,543983.0,80.0055,80.0148,79.8105,79.9127,543983.0
2023-04-19 15:50:00,86.05,86.26,86.04,86.25,1210803.0,79.9127,80.1077,79.9034,80.0984,1210803.0
2023-04-20 09:30:00,85.04,85.39,85.04,85.29,511481.0,78.9747,79.2998,78.9747,79.2069,511481.0
2023-04-20 09:40:00,85.29,85.32,85.02,85.05,476977.0,79.2069,79.2347,78.9561,78.984,476977.0
2023-04-20 09:50:00,85.06,85.11,84.58,84.58,807299.0,78.9933,79.0397,78.5475,78.5475,807299.0
2023-04-20 10:00:00,84.58,84.93,84.44,84.85,587926.0,78.5475,78.8726,78.4175,78.7983,587926.0
2023-04-20 10:10:00,84.86,85.0,84.74,84.82,454346.0,78.8076,78.9376,78.6961,78.7704,454346.0
2023-04-20 10:20:00,84.82,84.82,84.64,84.79,270694.0,78.7704,78.7704,78.6032,78.7425,270694.0
2023-04-20 10:30:00,84.77,85.04,84.75,84.93,346695.0,78.724,78.9747,78.7054,78.8726,346695.0
2023-04-20 10:40:00,84.92,85.12,84.86,85.04,213574.0,78.8633,79.049,78.8076,78.9747,213574.0
2023-04-20 10:50:00,85.04,85.17,84.87,85.13,214327.0,78.9747,79.0954,78.8168,79.0583,214327.0
2023-04-20 11:00:00,85.14,85.21,84.96,85.06,236292.0,79.0676,79.1326,78.9004,78.9933,236292.0
2023-04-20 11:10:00,85.06,85.1,84.78,84.78,273236.0,78.9933,79.0304,78.7333,78.7333,273236.0
2023-04-20 11:20:00,84.78,84.78,84.63,84.75,314164.0,78.7333,78.7333,78.594,78.7054,314164.0
2023-04-20 11:30:00,84.75,84.77,84.61,84.62,235420.0,78.7054,78.724,78.5754,78.5847,235420.0
2023-04-20 11:40:00,84.61,84.75,84.57,84.74,201752.0,78.5754,78.7054,78.5382,78.6961,201752.0
2023-04-20 11:50:00,84.75,84.82,84.68,84.73,165847.0,78.7054,78.7704,78.6404,78.6868,165847.0
2023-04-20 12:00:00,84.73,84.75,84.55,84.69,249405.0,78.6868,78.7054,78.5197,78.6497,249405.0
2023-04-20 12:10:00,84.7,84.89,84.69,84.89,199192.0,78.659,78.8354,78.6497,78.8354,199192.0
2023-04-20 12:20:00,84.9,85.13,84.87,85.13,220207.0,78.8447,79.0583,78.8168,79.0583,220207.0
2023-04-20 12:30:00,85.13,85.15,85.03,85.05,378135.0,79.0583,79.0769,78.9654,78.984,378135.0
2023-04-20 12:40:00,85.05,85.17,85.04,85.07,176598.0,78.984,79.0954,78.9747,79.0026,176598.0
2023-04-20 12:50:00,85.07,85.3,85.03,85.25,161453.0,79.0026,79.2162,78.9654,79.1697,161453.0
2023-04-20 13:00:00,85.25,85.37,85.22,85.23,240079.0,79.1697,79.2812,79.1419,79.1512,240079.0
2023-04-20 13:10:00,85.22,85.27,85.14,85.14,179631.0,79.1419,79.1883,79.0676,79.0676,179631.0
2023-04-20 13:20:00,85.15,85.26,85.13,85.25,128436.0,79.0769,79.179,79.0583,79.1697,128436.0
2023-04-20 13:30:00,85.25,85.29,85.17,85.19,144843.0,79.1697,79.2069,79.0954,79.114,144843.0
2023-04-20 13:40:00,85.19,85.32,85.18,85.28,165252.0,79.114,79.2347,79.1047,79.1976,165252.0
2023-04-20 13:50:00,85.28,85.4,85.24,85.35,110485.0,79.1976,79.309,79.1605,79.2626,110485.0
2023-04-20 14:00:00,85.35,85.4,85.21,85.23,214478.0,79.2626,79.309,79.1326,79.1512,214478.0
2023-04-20 14:10:00,85.22,85.29,85.08,85.18,246415.0,79.1419,79.2069,79.0119,79.1047,246415.0
2023-04-20 14:20:00,85.18,85.31,85.13,85.27,180658.0,79.1047,79.2255,79.0583,79.1883,180658.0
2023-04-20 14:30:00,85.28,85.28,85.0,85.04,322430.0,79.1976,79.1976,78.9376,78.9747,322430.0
2023-04-20 14:40:00,85.04,85.08,84.9,85.01,333683.0,78.9747,79.0119,78.8447,78.9469,333683.0
2023-04-20 14:50:00,85.02,85.1,85.01,85.07,218948.0,78.9561,79.0304,78.9469,79.0026,218948.0
2023-04-20 15:00:00,85.07,85.14,84.94,85.01,295866.0,79.0026,79.0676,78.8818,78.9469,295866.0
2023-04-20 15:10:00,85.01,85.02,84.85,84.91,433744.0,78.9469,78.9561,78.7983,78.854,433744.0
2023-04-20 15:20:00,84.9,84.98,84.85,84.87,262929.0,78.8447,78.919,78.7983,78.8168,262929.0
2023-04-20 15:30:00,84.88,85.02,84.88,84.95,380306.0,78.8261,78.9561,78.8261,78.8911,380306.0
2023-04-20 15:40:00,84.95,85.05,84.92,85.05,535984.0,78.8911,78.984,78.8633,78.984,535984.0
2023-04-20 15:50:00,85.04,85.5,84.97,85.49,1674827.0,78.9747,79.4019,78.9097,79.3926,1674827.0
2023-04-21 09:30:00,85.79,85.83,84.95,85.27,1027356.0,79.6712,79.7084,78.8911,79.1883,1027356.0
2023-04-21 09:40:00,85.28,85.54,85.12,85.47,437963.0,79.1976,79.4391,79.049,79.374,437963.0
2023-04-21 09:50:00,85.45,85.47,84.95,85.01,553517.0,79.3555,79.374,78.8911,78.9469,553517.0
2023-04-21 10:00:00,85.01,85.39,84.91,85.21,463180.0,78.9469,79.2998,78.854,79.1326,463180.0
2023-04-21 10:10:00,85.21,85.58,85.16,85.54,359820.0,79.1326,79.4762,79.0862,79.4391,359820.0
2023-04-21 10:20:00,85.56,85.67,85.36,85.65,411672.0,79.4576,79.5598,79.2719,79.5412,411672.0
2023-04-21 10:30:00,85.64,85.76,85.41,85.42,383078.0,79.5319,79.6434,79.3183,79.3276,383078.0
2023-04-21 10:40:00,85.41,85.41,84.94,85.02,556790.0,79.3183,79.3183,78.8818,78.9561,556790.0
2023-04-21 10:50:00,85.03,85.15,84.91,85.0,390052.0,78.9654,79.0769,78.854,78.9376,390052.0
2023-04-21 11:00:00,85.01,85.11,84.87,85.02,480969.0,78.9469,79.0397,78.8168,78.9561,480969.0
2023-04-21 11:10:00,85.01,85.06,84.88,84.96,403486.0,78.9469,78.9933,78.8261,78.9004,403486.0
2023-04-21 11:20:00,84.95,85.06,84.81,84.9,357249.0,78.8911,78.9933,78.7611,78.8447,357249.0
2023-04-21 11:30:00,84.89,84.99,84.74,84.79,515009.0,78.8354,78.9283,78.6961,78.7425,515009.0
2023-04-21 11:40:00,84.79,84.99,84.77,84.84,304967.0,78.7425,78.9283,78.724,78.789,304967.0
2023-04-21 11:50:00,84.84,85.12,84.84,85.09,343012.0,78.789,79.049,78.789,79.0212,343012.0
2023-04-21 12:00:00,85.1,85.16,85.02,85.03,331032.0,79.0304,79.0862,78.9561,78.9654,331032.0
2023-04-21 12:10:00,85.03,85.1,84.99,85.04,200072.0,78.9654,79.0304,78.9283,78.9747,200072.0
2023-04-21 12:20:00,85.04,85.05,84.86,84.88,264315.0,78.9747,78.984,78.8076,78.8261,264315.0
2023-04-21 12:30:00,84.88,84.91,84.61,84.62,324543.0,78.8261,78.854,78.5754,78.5847,324543.0
2023-04-21 12:40:00,84.62,84.72,84.6,84.72,286127.0,78.5847,78.6775,78.5661,78.6775,286127.0
2023-04-21 12:50:00,84.72,84.83,84.69,84.78,215236.0,78.6775,78.7797,78.6497,78.7333,215236.0
2023-04-21 13:00:00,84.79,84.88,84.77,84.83,264580.0,78.7425,78.8261,78.724,78.7797,264580.0
2023-04-21 13:10:00,84.83,84.84,84.69,84.69,278163.0,78.7797,78.789,78.6497,78.6497,278163.0
2023-04-21 13:20:00,84.69,84.81,84.63,84.73,308464.0,78.6497,78.7611,78.594,78.6868,308464.0
2023-04-21 13:30:00,84.73,84.93,84.73,84.9,210702.0,78.6868,78.8726,78.6868,78.8447,210702.0
2023-04-21 13:40:00,84.91,85.01,84.89,84.91,162864.0,78.854,78.9469,78.8354,78.854,162864.0
2023-04-21 13:50:00,84.92,85.03,84.92,85.02,172526.0,78.8633,78.9654,78.8633,78.9561,172526.0
2023-04-21 14:00:00,85.02,85.09,84.98,85.0,174449.0,78.9561,79.0212,78.919,78.9376,174449.0
2023-04-21 14:10:00,85.01,85.04,84.8,84.81,161290.0,78.9469,78.9747,78.7518,78.7611,161290.0
2023-04-21 14:20:00,84.81,84.9,84.74,84.88,191895.0,78.7611,78.8447,78.6961,78.8261,191895.0
2023-04-21 14:30:00,84.88,84.89,84.74,84.77,221515.0,78.8261,78.8354,78.6961,78.724,221515.0
2023-04-21 14:40:00,84.76,84.82,84.71,84.81,146375.0,78.7147,78.7704,78.6683,78.7611,146375.0
2023-04-21 14:50:00,84.81,84.83,84.73,84.81,137538.0,78.7611,78.7797,78.6868,78.7611,137538.0
2023-04-21 15:00:00,84.8,84.86,84.68,84.73,201645.0,78.7518,78.8076,78.6404,78.6868,201645.0
2023-04-21 15:10:00,84.73,84.75,84.6,84.63,374002.0,78.6868,78.7054,78.5661,78.594,374002.0
2023-04-21 15:20:00,84.63,84.74,84.62,84.73,209979.0,78.594,78.6961,78.5847,78.6868,209979.0
2023-04-21 15:30:00,84.73,84.82,84.7,84.79,281722.0,78.6868,78.7704,78.659,78.7425,281722.0
2023-04-21 15:40:00,84.79,84.86,84.74,84.84,523872.0,78.7425,78.8076,78.6961,78.789,523872.0
2023-04-21 15:50:00,84.85,85.07,84.85,84.99,1471509.0,78.7983,79.0026,78.7983,78.9283,1471509.0
2023-04-24 09:30:00,84.71,85.09,84.68,84.87,452113.0,78.6683,79.0212,78.6404,78.8168,452113.0
2023-04-24 09:40:00,84.89,85.16,84.8,85.12,238370.0,78.8354,79.0862,78.7518,79.049,238370.0
2023-04-24 09:50:00,85.13,85.62,85.06,85.51,360419.0,79.0583,79.5133,78.9933,79.4112,360419.0
2023-04-24 10:00:00,85.51,85.85,85.5,85.84,356791.0,79.4112,79.7269,79.4019,79.7177,356791.0
2023-04-24 10:10:00,85.84,85.99,85.78,85.85,450894.0,79.7177,79.857,79.6619,79.7269,450894.0
2023-04-24 10:20:00,85.84,85.93,85.68,85.92,664408.0,79.7177,79.8012,79.5691,79.792,664408.0
2023-04-24 10:30:00,85.92,85.98,85.73,85.77,353911.0,79.792,79.8477,79.6155,79.6527,353911.0
2023-04-24 10:40:00,85.78,85.78,85.53,85.64,299596.0,79.6619,79.6619,79.4298,79.5319,299596.0
2023-04-24 10:50:00,85.65,85.71,85.46,85.48,229074.0,79.5412,79.5969,79.3648,79.3833,229074.0
2023-04-24 11:00:00,85.48,85.61,85.44,85.52,190763.0,79.3833,79.5041,79.3462,79.4205,190763.0
2023-04-24 11:10:00,85.51,85.68,85.48,85.67,174582.0,79.4112,79.5691,79.3833,79.5598,174582.0
2023-04-24 11:20:00,85.67,85.92,85.67,85.84,296550.0,79.5598,79.792,79.5598,79.7177,296550.0
2023-04-24 11:30:00,85.84,86.04,85.81,86.02,217893.0,79.7177,79.9034,79.6898,79.8848,217893.0
2023-04-24 11:40:00,86.02,86.1,85.89,86.09,111565.0,79.8848,79.9591,79.7641,79.9498,111565.0
2023-04-24 11:50:00,86.1,86.2,86.0,86.01,163241.0,79.9591,80.052,79.8662,79.8755,163241.0
2023-04-24 12:00:00,86.01,86.28,85.97,86.22,163917.0,79.8755,80.1263,79.8384,80.0706,163917.0
2023-04-24 12:10:00,86.22,86.33,86.15,86.31,164632.0,80.0706,80.1727,80.0055,80.1541,164632.0
2023-04-24 12:20:00,86.31,86.41,86.28,86.33,140772.0,80.1541,80.247,80.1263,80.1727,140772.0
2023-04-24 12:30:00,86.33,86.35,86.23,86.23,123651.0,80.1727,80.1913,80.0798,80.0798,123651.0
2023-04-24 12:40:00,86.22,86.34,86.19,86.33,169267.0,80.0706,80.182,80.0427,80.1727,169267.0
2023-04-24 12:50:00,86.34,86.35,86.22,86.26,136780.0,80.182,80.1913,80.0706,80.1077,136780.0
2023-04-24 13:00:00,86.26,86.31,86.22,86.29,88724.0,80.1077,80.1541,80.0706,80.1356,88724.0
2023-04-24 13:10:00,86.28,86.33,86.22,86.3,114235.0,80.1263,80.1727,80.0706,80.1449,114235.0
2023-04-24 13:20:00,86.31,86.38,86.3,86.33,112279.0,80.1541,80.2191,80.1449,80.1727,112279.0
2023-04-24 13:30:00,86.33,86.42,86.3,86.38,123092.0,80.1727,80.2563,80.1449,80.2191,123092.0
2023-04-24 13:40:00,86.38,86.44,86.3,86.43,137851.0,80.2191,80.2749,80.1449,80.2656,137851.0
2023-04-24 13:50:00,86.44,86.46,86.28,86.31,144283.0,80.2749,80.2934,80.1263,80.1541,144283.0
2023-04-24 14:00:00,86.31,86.45,86.29,86.4,199298.0,80.1541,80.2842,80.1356,80.2377,199298.0
2023-04-24 14:10:00,86.39,86.54,86.38,86.46,285368.0,80.2284,80.3677,80.2191,80.2934,285368.0
2023-04-24 14:20:00,86.45,86.51,86.41,86.46,139001.0,80.2842,80.3399,80.247,80.2934,139001.0
2023-04-24 14:30:00,86.46,86.51,86.43,86.48,123624.0,80.2934,80.3399,80.2656,80.312,123624.0
2023-04-24 14:40:00,86.47,86.68,86.47,86.66,231224.0,80.3027,80.4977,80.3027,80.4792,231224.0
2023-04-24 14:50:00,86.66,86.68,86.55,86.58,140025.0,80.4792,80.4977,80.377,80.4049,140025.0
2023-04-24 15:00:00,86.59,86.66,86.51,86.52,199981.0,80.4142,80.4792,80.3399,80.3492,199981.0
2023-04-24 15:10:00,86.51,86.66,86.51,86.59,263983.0,80.3399,80.4792,80.3399,80.4142,263983.0
2023-04-24 15:20:00,86.59,86.66,86.55,86.56,228453.0,80.4142,80.4792,80.377,80.3863,228453.0
2023-04-24 15:30:00,86.56,86.64,86.4,86.43,436334.0,80.3863,80.4606,80.2377,80.2656,436334.0
2023-04-24 15:40:00,86.42,86.47,86.36,86.47,395942.0,80.2563,80.3027,80.2006,80.3027,395942.0
2023-04-24 15:50:00,86.46,86.47,86.21,86.28,1655119.0,80.2934,80.3027,80.0613,80.1263,1655119.0
2023-04-25 09:30:00,85.44,85.59,85.21,85.31,723876.0,79.3462,79.4855,79.1326,79.2255,723876.0
2023-04-25 09:40:00,85.3,85.3,84.84,84.97,709203.0,79.2162,79.2162,78.789,78.9097,709203.0
2023-04-25 09:50:00,84.97,84.99,84.77,84.79,312445.0,78.9097,78.9283,78.724,78.7425,312445.0
2023-04-25 10:00:00,84.79,85.03,84.76,84.78,430749.0,78.7425,78.9654,78.7147,78.7333,430749.0
2023-04-25 10:10:00,84.77,84.77,84.5,84.61,320079.0,78.724,78.724,78.4732,78.5754,320079.0
2023-04-25 10:20:00,84.61,84.61,84.29,84.46,391591.0,78.5754,78.5754,78.2782,78.4361,391591.0
2023-04-25 10:30:00,84.45,84.52,84.18,84.23,426162.0,78.4268,78.4918,78.1761,78.2225,426162.0
2023-04-25 10:40:00,84.23,84.41,84.16,84.36,355660.0,78.2225,78.3897,78.1575,78.3432,355660.0
2023-04-25 10:50:00,84.36,84.55,84.34,84.53,345846.0,78.3432,78.5197,78.3246,78.5011,345846.0
2023-04-25 11:00:00,84.53,84.72,84.43,84.65,381476.0,78.5011,78.6775,78.4082,78.6125,381476.0
2023-04-25 11:10:00,84.65,84.78,84.61,84.65,269269.0,78.6125,78.7333,78.5754,78.6125,269269.0
2023-04-25 11:20:00,84.65,84.69,84.42,84.48,394425.0,78.6125,78.6497,78.3989,78.4547,394425.0
2023-04-25 11:30:00,84.47,84.49,84.29,84.47,348132.0,78.4454,78.4639,78.2782,78.4454,348132.0
2023-04-25 11:40:00,84.47,84.53,84.4,84.51,272073.0,78.4454,78.5011,78.3804,78.4825,272073.0
2023-04-25 11:50:00,84.51,84.68,84.47,84.65,163798.0,78.4825,78.6404,78.4454,78.6125,163798.0
2023-04-25 12:00:00,84.65,84.73,84.59,84.65,321817.0,78.6125,78.6868,78.5568,78.6125,321817.0
2023-04-25 12:10:00,84.65,84.79,84.57,84.68,142040.0,78.6125,78.7425,78.5382,78.6404,142040.0
2023-04-25 12:20:00,84.69,84.77,84.64,84.65,182986.0,78.6497,78.724,78.6032,78.6125,182986.0
2023-04-25 12:30:00,84.65,84.9,84.65,84.89,327106.0,78.6125,78.8447,78.6125,78.8354,327106.0
2023-04-25 12:40:00,84.9,85.03,84.87,84.88,408278.0,78.8447,78.9654,78.8168,78.8261,408278.0
2023-04-25 12:50:00,84.87,84.89,84.71,84.71,189478.0,78.8168,78.8354,78.6683,78.6683,189478.0
2023-04-25 13:00:00,84.72,84.72,84.61,84.61,200150.0,78.6775,78.6775,78.5754,78.5754,200150.0
2023-04-25 13:10:00,84.62,84.65,84.22,84.29,256606.0,78.5847,78.6125,78.2132,78.2782,256606.0
2023-04-25 13:20:00,84.29,84.41,84.22,84.4,447607.0,78.2782,78.3897,78.2132,78.3804,447607.0
2023-04-25 13:30:00,84.39,84.45,84.34,84.43,263221.0,78.3711,78.4268,78.3246,78.4082,263221.0
2023-04-25 13:40:00,84.42,84.47,84.33,84.38,274134.0,78.3989,78.4454,78.3154,78.3618,274134.0
2023-04-25 13:50:00,84.38,84.5,84.37,84.45,261161.0,78.3618,78.4732,78.3525,78.4268,261161.0
2023-04-25 14:00:00,84.45,84.53,84.42,84.44,259274.0,78.4268,78.5011,78.3989,78.4175,259274.0
2023-04-25 14:10:00,84.45,84.54,84.42,84.54,253640.0,78.4268,78.5104,78.3989,78.5104,253640.0
2023-04-25 14:20:00,84.53,84.8,84.52,84.8,385981.0,78.5011,78.7518,78.4918,78.7518,385981.0
2023-04-25 14:30:00,84.8,84.84,84.7,84.8,250664.0,78.7518,78.789,78.659,78.7518,250664.0
2023-04-25 14:40:00,84.8,84.8,84.68,84.74,231782.0,78.7518,78.7518,78.6404,78.6961,231782.0
2023-04-25 14:50:00,84.75,84.79,84.54,84.57,184082.0,78.7054,78.7425,78.5104,78.5382,184082.0
2023-04-25 15:00:00,84.56,84.65,84.5,84.58,175479.0,78.529,78.6125,78.4732,78.5475,175479.0
2023-04-25 15:10:00,84.58,84.75,84.58,84.73,214620.0,78.5475,78.7054,78.5475,78.6868,214620.0
2023-04-25 15:20:00,84.73,84.8,84.6,84.62,288403.0,78.6868,78.7518,78.5661,78.5847,288403.0
2023-04-25 15:30:00,84.61,84.62,84.51,84.52,342727.0,78.5754,78.5847,78.4825,78.4918,342727.0
2023-04-25 15:40:00,84.53,84.6,84.48,84.56,560015.0,78.5011,78.5661,78.4547,78.529,560015.0
2023-04-25 15:50:00,84.55,84.65,84.5,84.63,1074588.0,78.5197,78.6125,78.4732,78.594,1074588.0
2023-04-26 09:30:00,84.06,84.47,84.03,84.44,611680.0,78.0646,78.4454,78.0368,78.4175,611680.0
2023-04-26 09:40:00,84.44,84.55,84.11,84.39,395196.0,78.4175,78.5197,78.111,78.3711,395196.0
2023-04-26 09:50:00,84.39,84.42,83.92,83.97,541242.0,78.3711,78.3989,77.9346,77.981,541242.0
2023-04-26 10:00:00,83.98,83.98,83.7,83.76,367530.0,77.9903,77.9903,77.7303,77.786,367530.0
2023-04-26 10:10:00,83.76,83.86,83.36,83.41,493326.0,77.786,77.8789,77.4145,77.461,493326.0
2023-04-26 10:20:00,83.41,83.59,83.31,83.56,350901.0,77.461,77.6281,77.3681,77.6003,350901.0
2023-04-26 10:30:00,83.57,84.11,83.57,84.07,527053.0,77.6096,78.111,77.6096,78.0739,527053.0
2023-04-26 10:40:00,84.06,84.14,83.68,83.79,316615.0,78.0646,78.1389,77.7117,77.8139,316615.0
2023-04-26 10:50:00,83.79,84.28,83.74,84.23,267625.0,77.8139,78.2689,77.7674,78.2225,267625.0
2023-04-26 11:00:00,84.23,84.64,84.2,84.64,639978.0,78.2225,78.6032,78.1946,78.6032,639978.0
2023-04-26 11:10:00,84.64,84.73,84.53,84.56,387972.0,78.6032,78.6868,78.5011,78.529,387972.0
2023-04-26 11:20:00,84.57,84.59,84.38,84.48,401326.0,78.5382,78.5568,78.3618,78.4547,401326.0
2023-04-26 11:30:00,84.48,84.62,84.31,84.5,450031.0,78.4547,78.5847,78.2968,78.4732,450031.0
2023-04-26 11:40:00,84.49,84.71,84.47,84.62,276986.0,78.4639,78.6683,78.4454,78.5847,276986.0
2023-04-26 11:50:00,84.61,84.79,84.55,84.68,244771.0,78.5754,78.7425,78.5197,78.6404,244771.0
2023-04-26 12:00:00,84.68,84.84,84.67,84.73,338073.0,78.6404,78.789,78.6311,78.6868,338073.0
2023-04-26 12:10:00,84.73,84.76,84.53,84.58,298262.0,78.6868,78.7147,78.5011,78.5475,298262.0
2023-04-26 12:20:00,84.56,84.61,84.48,84.56,227039.0,78.529,78.5754,78.4547,78.529,227039.0
2023-04-26 12:30:00,84.56,84.58,84.41,84.46,197411.0,78.529,78.5475,78.3897,78.4361,197411.0
2023-04-26 12:40:00,84.46,84.55,84.39,84.52,216003.0,78.4361,78.5197,78.3711,78.4918,216003.0
2023-04-26 12:50:00,84.52,84.53,84.44,84.47,264611.0,78.4918,78.5011,78.4175,78.4454,264611.0
2023-04-26 13:00:00,84.48,84.57,84.4,84.42,325235.0,78.4547,78.5382,78.3804,78.3989,325235.0
2023-04-26 13:10:00,84.43,84.43,84.17,84.2,296508.0,78.4082,78.4082,78.1668,78.1946,296508.0
2023-04-26 13:20:00,84.2,84.21,84.03,84.06,246391.0,78.1946,78.2039,78.0368,78.0646,246391.0
2023-04-26 13:30:00,84.06,84.12,84.0,84.04,375773.0,78.0646,78.1203,78.0089,78.046,375773.0
2023-04-26 13:40:00,84.04,84.06,83.96,84.0,330793.0,78.046,78.0646,77.9717,78.0089,330793.0
2023-04-26 13:50:00,84.01,84.01,83.61,83.63,342033.0,78.0182,78.0182,77.6467,77.6653,342033.0
2023-04-26 14:00:00,83.63,83.64,83.38,83.4,449210.0,77.6653,77.6746,77.4331,77.4517,449210.0
2023-04-26 14:10:00,83.39,83.49,83.35,83.44,384515.0,77.4424,77.5353,77.4053,77.4888,384515.0
2023-04-26 14:20:00,83.45,83.5,83.28,83.38,493265.0,77.4981,77.5446,77.3402,77.4331,493265.0
2023-04-26 14:30:00,83.38,83.49,83.34,83.38,483289.0,77.4331,77.5353,77.396,77.4331,483289.0
2023-04-26 14:40:00,83.38,83.38,83.06,83.09,609905.0,77.4331,77.4331,77.1359,77.1638,609905.0
2023-04-26 14:50:00,83.08,83.39,83.02,83.37,502176.0,77.1545,77.4424,77.0988,77.4238,502176.0
2023-04-26 15:00:00,83.37,83.43,83.26,83.36,349290.0,77.4238,77.4795,77.3217,77.4145,349290.0
2023-04-26 15:10:00,83.36,83.44,83.1,83.13,522070.0,77.4145,77.4888,77.1731,77.2009,522070.0
2023-04-26 15:20:00,83.12,83.23,83.06,83.2,439888.0,77.1917,77.2938,77.1359,77.266,439888.0
2023-04-26 15:30:00,83.2,83.27,83.12,83.14,532674.0,77.266,77.331,77.1917,77.2102,532674.0
2023-04-26 15:40:00,83.14,83.36,83.13,83.34,819733.0,77.2102,77.4145,77.2009,77.396,819733.0
2023-04-26 15:50:00,83.34,83.62,83.31,83.5,1821405.0,77.396,77.656,77.3681,77.5446,1821405.0
2023-04-27 09:30:00,83.48,83.72,83.17,83.28,1010642.0,77.526,77.7489,77.2381,77.3402,1010642.0
2023-04-27 09:40:00,83.27,83.44,83.05,83.41,505207.0,77.331,77.4888,77.1266,77.461,505207.0
2023-04-27 09:50:00,83.41,83.78,83.18,83.77,663284.0,77.461,77.8046,77.2474,77.7953,663284.0
2023-04-27 10:00:00,83.76,84.03,83.56,83.56,899155.0,77.786,78.0368,77.6003,77.6003,899155.0
2023-04-27 10:10:00,83.56,83.95,83.5,83.55,386694.0,77.6003,77.9625,77.5446,77.591,386694.0
2023-04-27 10:20:00,83.54,83.69,83.5,83.58,608764.0,77.5817,77.721,77.5446,77.6188,608764.0
2023-04-27 10:30:00,83.58,83.6,83.32,83.53,363782.0,77.6188,77.6374,77.3774,77.5724,363782.0
2023-04-27 10:40:00,83.54,83.54,83.21,83.25,257799.0,77.5817,77.5817,77.2752,77.3124,257799.0
2023-04-27 10:50:00,83.26,83.3,82.89,82.97,478750.0,77.3217,77.3588,76.9781,77.0524,478750.0
2023-04-27 11:00:00,82.97,83.06,82.91,82.93,401944.0,77.0524,77.1359,76.9966,77.0152,401944.0
2023-04-27 11:10:00,82.93,82.97,82.74,82.83,337097.0,77.0152,77.0524,76.8388,76.9223,337097.0
2023-04-27 11:20:00,82.84,83.43,82.72,83.35,466810.0,76.9316,77.4795,76.8202,77.4053,466810.0
2023-04-27 11:30:00,83.36,83.54,83.22,83.29,279247.0,77.4145,77.5817,77.2845,77.3495,279247.0
2023-04-27 11:40:00,83.29,83.36,83.19,83.2,297268.0,77.3495,77.4145,77.2567,77.266,297268.0
2023-04-27 11:50:00,83.21,83.35,83.11,83.11,175066.0,77.2752,77.4053,77.1824,77.1824,175066.0
2023-04-27 12:00:00,83.12,83.13,82.84,82.85,177321.0,77.1917,77.2009,76.9316,76.9409,177321.0
2023-04-27 12:10:00,82.84,82.9,82.69,82.85,192815.0,76.9316,76.9873,76.7923,76.9409,192815.0
2023-04-27 12:20:00,82.85,83.08,82.83,83.01,388680.0,76.9409,77.1545,76.9223,77.0895,388680.0
2023-04-27 12:30:00,83.01,83.04,82.85,82.86,298427.0,77.0895,77.1174,76.9409,76.9502,298427.0
2023-04-27 12:40:00,82.86,83.02,82.85,82.93,375960.0,76.9502,77.0988,76.9409,77.0152,375960.0
2023-04-27 12:50:00,82.93,83.09,82.93,83.05,280484.0,77.0152,77.1638,77.0152,77.1266,280484.0
2023-04-27 13:00:00,83.05,83.27,83.04,83.23,231372.0,77.1266,77.331,77.1174,77.2938,231372.0
2023-04-27 13:10:00,83.22,83.48,83.21,83.41,228197.0,77.2845,77.526,77.2752,77.461,228197.0
2023-04-27 13:20:00,83.41,83.44,83.3,83.38,128122.0,77.461,77.4888,77.3588,77.4331,128122.0
2023-04-27 13:30:00,83.37,83.53,83.36,83.5,179862.0,77.4238,77.5724,77.4145,77.5446,179862.0
2023-04-27 13:40:00,83.51,83.56,83.43,83.51,179344.0,77.5538,77.6003,77.4795,77.5538,179344.0
2023-04-27 13:50:00,83.52,83.57,83.37,83.39,396282.0,77.5631,77.6096,77.4238,77.4424,396282.0
2023-04-27 14:00:00,83.4,83.43,83.32,83.35,153214.0,77.4517,77.4795,77.3774,77.4053,153214.0
2023-04-27 14:10:00,83.35,83.52,83.27,83.52,240013.0,77.4053,77.5631,77.331,77.5631,240013.0
2023-04-27 14:20:00,83.53,83.69,83.49,83.67,268181.0,77.5724,77.721,77.5353,77.7024,268181.0
2023-04-27 14:30:00,83.68,83.8,83.59,83.66,476923.0,77.7117,77.8232,77.6281,77.6931,476923.0
2023-04-27 14:40:00,83.66,84.0,83.65,83.98,266440.0,77.6931,78.0089,77.6839,77.9903,266440.0
2023-04-27 14:50:00,83.98,84.04,83.86,83.93,234231.0,77.9903,78.046,77.8789,77.9439,234231.0
2023-04-27 15:00:00,83.94,83.97,83.86,83.94,281554.0,77.9532,77.981,77.8789,77.9532,281554.0
2023-04-27 15:10:00,83.94,83.99,83.83,83.98,305651.0,77.9532,77.9996,77.851,77.9903,305651.0
2023-04-27 15:20:00,83.99,84.03,83.85,83.89,255722.0,77.9996,78.0368,77.8696,77.9067,255722.0
2023-04-27 15:30:00,83.89,83.95,83.79,83.79,365485.0,77.9067,77.9625,77.8139,77.8139,365485.0
2023-04-27 15:40:00,83.79,83.84,83.74,83.75,507787.0,77.8139,77.8603,77.7674,77.7767,507787.0
2023-04-27 15:50:00,83.75,83.88,83.72,83.82,1387128.0,77.7767,77.8975,77.7489,77.8417,1387128.0
2023-04-28 09:30:00,83.53,84.38,83.24,84.19,898380.0,77.5724,78.3618,77.3031,78.1853,898380.0
2023-04-28 09:40:00,84.2,84.27,83.93,84.02,417930.0,78.1946,78.2596,77.9439,78.0275,417930.0
2023-04-28 09:50:00,84.02,84.35,83.91,84.08,360688.0,78.0275,78.3339,77.9253,78.0832,360688.0
2023-04-28 10:00:00,84.07,84.76,84.03,84.74,449419.0,78.0739,78.7147,78.0368,78.6961,449419.0
2023-04-28 10:10:00,84.75,84.97,84.58,84.89,1076023.0,78.7054,78.9097,78.5475,78.8354,1076023.0
2023-04-28 10:20:00,84.89,85.06,84.84,84.91,741390.0,78.8354,78.9933,78.789,78.854,741390.0
2023-04-28 10:30:00,84.92,85.07,84.53,84.63,628568.0,78.8633,79.0026,78.5011,78.594,628568.0
2023-04-28 10:40:00,84.63,85.03,84.54,85.02,285519.0,78.594,78.9654,78.5104,78.9561,285519.0
2023-04-28 10:50:00,85.03,85.07,84.77,84.78,451569.0,78.9654,79.0026,78.724,78.7333,451569.0
2023-04-28 11:00:00,84.79,84.94,84.45,84.94,426190.0,78.7425,78.8818,78.4268,78.8818,426190.0
2023-04-28 11:10:00,84.93,85.27,84.92,85.24,540216.0,78.8726,79.1883,78.8633,79.1605,540216.0
2023-04-28 11:20:00,85.23,85.46,85.21,85.35,484022.0,79.1512,79.3648,79.1326,79.2626,484022.0
2023-04-28 11:30:00,85.35,85.45,85.19,85.4,447308.0,79.2626,79.3555,79.114,79.309,447308.0
2023-04-28 11:40:00,85.4,85.41,85.09,85.23,256066.0,79.309,79.3183,79.0212,79.1512,256066.0
2023-04-28 11:50:00,85.23,85.33,85.16,85.33,362686.0,79.1512,79.244,79.0862,79.244,362686.0
2023-04-28 12:00:00,85.33,85.38,85.23,85.31,237678.0,79.244,79.2905,79.1512,79.2255,237678.0
2023-04-28 12:10:00,85.31,85.38,85.24,85.35,194649.0,79.2255,79.2905,79.1605,79.2626,194649.0
2023-04-28 12:20:00,85.36,85.59,85.36,85.51,269458.0,79.2719,79.4855,79.2719,79.4112,269458.0
2023-04-28 12:30:00,85.51,85.57,85.42,85.42,186653.0,79.4112,79.4669,79.3276,79.3276,186653.0
2023-04-28 12:40:00,85.42,85.5,85.27,85.33,182814.0,79.3276,79.4019,79.1883,79.244,182814.0
2023-04-28 12:50:00,85.33,85.44,85.26,85.38,145173.0,79.244,79.3462,79.179,79.2905,145173.0
2023-04-28 13:00:00,85.38,85.38,85.22,85.34,232289.0,79.2905,79.2905,79.1419,79.2533,232289.0
2023-04-28 13:10:00,85.33,85.37,85.21,85.23,230994.0,79.244,79.2812,79.1326,79.1512,230994.0
2023-04-28 13:20:00,85.23,85.45,85.23,85.43,153299.0,79.1512,79.3555,79.1512,79.3369,153299.0
2023-04-28 13:30:00,85.43,85.44,85.18,85.29,314788.0,79.3369,79.3462,79.1047,79.2069,314788.0
2023-04-28 13:40:00,85.29,85.4,85.28,85.34,226689.0,79.2069,79.309,79.1976,79.2533,226689.0
2023-04-28 13:50:00,85.33,85.34,85.14,85.26,241994.0,79.244,79.2533,79.0676,79.179,241994.0
2023-04-28 14:00:00,85.26,85.4,85.26,85.37,159054.0,79.179,79.309,79.179,79.2812,159054.0
2023-04-28 14:10:00,85.37,85.37,85.23,85.34,239039.0,79.2812,79.2812,79.1512,79.2533,239039.0
2023-04-28 14:20:00,85.35,85.39,85.14,85.2,283964.0,79.2626,79.2998,79.0676,79.1233,283964.0
2023-04-28 14:30:00,85.19,85.26,85.04,85.05,257773.0,79.114,79.179,78.9747,78.984,257773.0
2023-04-28 14:40:00,85.04,85.13,84.95,85.03,328924.0,78.9747,79.0583,78.8911,78.9654,328924.0
2023-04-28 14:50:00,85.04,85.14,85.02,85.12,211821.0,78.9747,79.0676,78.9561,79.049,211821.0
2023-04-28 15:00:00,85.11,85.21,85.07,85.18,262816.0,79.0397,79.1326,79.0026,79.1047,262816.0
2023-04-28 15:10:00,85.18,85.45,85.17,85.43,454514.0,79.1047,79.3555,79.0954,79.3369,454514.0
2023-04-28 15:20:00,85.44,85.47,85.3,85.35,542956.0,79.3462,79.374,79.2162,79.2626,542956.0
2023-04-28 15:30:00,85.35,85.42,85.22,85.27,668358.0,79.2626,79.3276,79.1419,79.1883,668358.0
2023-04-28 15:40:00,85.27,85.32,85.11,85.15,673836.0,79.1883,79.2347,79.0397,79.0769,673836.0
2023-04-28 15:50:00,85.15,85.18,85.03,85.12,1518489.0,79.0769,79.1047,78.9654,79.049,1518489.0
2023-05-01 09:30:00,84.06,84.76,83.85,84.76,665891.0,78.0646,78.7147,77.8696,78.7147,665891.0
2023-05-01 09:40:00,84.76,85.07,84.7,84.85,537610.0,78.7147,79.0026,78.659,78.7983,537610.0
2023-05-01 09:50:00,84.85,85.08,84.69,84.7,327528.0,78.7983,79.0119,78.6497,78.659,327528.0
2023-05-01 10:00:00,84.7,84.93,84.53,84.84,479762.0,78.659,78.8726,78.5011,78.789,479762.0
2023-05-01 10:10:00,84.87,85.01,84.72,84.92,299497.0,78.8168,78.9469,78.6775,78.8633,299497.0
2023-05-01 10:20:00,84.92,84.92,84.48,84.51,240646.0,78.8633,78.8633,78.4547,78.4825,240646.0
2023-05-01 10:30:00,84.51,84.74,84.32,84.7,250754.0,78.4825,78.6961,78.3061,78.659,250754.0
2023-05-01 10:40:00,84.71,84.79,84.54,84.71,427679.0,78.6683,78.7425,78.5104,78.6683,427679.0
2023-05-01 10:50:00,84.71,84.71,84.36,84.37,235691.0,78.6683,78.6683,78.3432,78.3525,235691.0
2023-05-01 11:00:00,84.37,84.43,84.14,84.26,375868.0,78.3525,78.4082,78.1389,78.2503,375868.0
2023-05-01 11:10:00,84.25,84.38,84.21,84.24,246173.0,78.2411,78.3618,78.2039,78.2318,246173.0
2023-05-01 11:20:00,84.21,84.3,84.0,84.28,280721.0,78.2039,78.2875,78.0089,78.2689,280721.0
2023-05-01 11:30:00,84.28,84.45,84.24,84.3,178140.0,78.2689,78.4268,78.2318,78.2875,178140.0
2023-05-01 11:40:00,84.3,84.3,84.01,84.2,265287.0,78.2875,78.2875,78.0182,78.1946,265287.0
2023-05-01 11:50:00,84.2,84.26,84.08,84.22,177812.0,78.1946,78.2503,78.0832,78.2132,177812.0
2023-05-01 12:00:00,84.21,84.27,84.13,84.2,140023.0,78.2039,78.2596,78.1296,78.1946,140023.0
2023-05-01 12:10:00,84.2,84.2,84.07,84.13,134213.0,78.1946,78.1946,78.0739,78.1296,134213.0
2023-05-01 12:20:00,84.14,84.38,84.14,84.31,129482.0,78.1389,78.3618,78.1389,78.2968,129482.0
2023-05-01 12:30:00,84.32,84.48,84.26,84.27,302465.0,78.3061,78.4547,78.2503,78.2596,302465.0
2023-05-01 12:40:00,84.27,84.27,84.1,84.12,240257.0,78.2596,78.2596,78.1018,78.1203,240257.0
2023-05-01 12:50:00,84.12,84.18,84.07,84.14,165525.0,78.1203,78.1761,78.0739,78.1389,165525.0
2023-05-01 13:00:00,84.15,84.24,84.07,84.12,267311.0,78.1482,78.2318,78.0739,78.1203,267311.0
2023-05-01 13:10:00,84.12,84.13,84.03,84.06,340640.0,78.1203,78.1296,78.0368,78.0646,340640.0
2023-05-01 13:20:00,84.06,84.07,83.76,83.8,324222.0,78.0646,78.0739,77.786,77.8232,324222.0
2023-05-01 13:30:00,83.79,83.95,83.72,83.92,254516.0,77.8139,77.9625,77.7489,77.9346,254516.0
2023-05-01 13:40:00,83.93,84.15,83.92,84.14,228709.0,77.9439,78.1482,77.9346,78.1389,228709.0
2023-05-01 13:50:00,84.13,84.28,84.13,84.23,202132.0,78.1296,78.2689,78.1296,78.2225,202132.0
2023-05-01 14:00:00,84.22,84.26,84.07,84.12,309321.0,78.2132,78.2503,78.0739,78.1203,309321.0
2023-05-01 14:10:00,84.12,84.12,84.0,84.01,206675.0,78.1203,78.1203,78.0089,78.0182,206675.0
2023-05-01 14:20:00,84.01,84.27,84.0,84.26,157057.0,78.0182,78.2596,78.0089,78.2503,157057.0
2023-05-01 14:30:00,84.26,84.29,83.97,84.12,210423.0,78.2503,78.2782,77.981,78.1203,210423.0
2023-05-01 14:40:00,84.12,84.24,84.11,84.15,216293.0,78.1203,78.2318,78.111,78.1482,216293.0
2023-05-01 14:50:00,84.15,84.23,84.09,84.22,179425.0,78.1482,78.2225,78.0925,78.2132,179425.0
2023-05-01 15:00:00,84.22,84.28,83.99,84.01,224517.0,78.2132,78.2689,77.9996,78.0182,224517.0
2023-05-01 15:10:00,84.02,84.07,83.99,84.04,295133.0,78.0275,78.0739,77.9996,78.046,295133.0
2023-05-01 15:20:00,84.04,84.1,84.0,84.02,213517.0,78.046,78.1018,78.0089,78.0275,213517.0
2023-05-01 15:30:00,84.02,84.17,84.02,84.1,355295.0,78.0275,78.1668,78.0275,78.1018,355295.0
2023-05-01 15:40:00,84.1,84.28,84.06,84.26,461935.0,78.1018,78.2689,78.0646,78.2503,461935.0
2023-05-01 15:50:00,84.26,84.28,84.15,84.15,1320283.0,78.2503,78.2689,78.1482,78.1482,1320283.0
2023-05-02 09:30:00,83.16,83.29,82.61,82.82,1251648.0,77.2288,77.3495,76.718,76.9131,1251648.0
2023-05-02 09:40:00,82.83,82.96,81.86,81.87,657696.0,76.9223,77.0431,76.0215,76.0308,657696.0
2023-05-02 09:50:00,81.87,81.94,81.44,81.64,1100738.0,76.0308,76.0958,75.6315,75.8172,1100738.0
2023-05-02 10:00:00,81.64,81.75,81.21,81.39,836118.0,75.8172,75.9194,75.4179,75.585,836118.0
2023-05-02 10:10:00,81.4,81.45,81.09,81.26,806483.0,75.5943,75.6408,75.3064,75.4643,806483.0
2023-05-02 10:20:00,81.27,81.31,80.88,81.0,795241.0,75.4736,75.5108,75.1114,75.2229,795241.0
2023-05-02 10:30:00,81.0,81.09,80.72,80.84,910456.0,75.2229,75.3064,74.9628,75.0743,910456.0
2023-05-02 10:40:00,80.83,80.88,80.44,80.71,714946.0,75.065,75.1114,74.7028,74.9535,714946.0
2023-05-02 10:50:00,80.71,80.82,80.26,80.39,931226.0,74.9535,75.0557,74.5356,74.6564,931226.0
2023-05-02 11:00:00,80.39,80.5,80.15,80.17,676449.0,74.6564,74.7585,74.4335,74.4521,676449.0
2023-05-02 11:10:00,80.16,80.49,80.16,80.47,618727.0,74.4428,74.7492,74.4428,74.7307,618727.0
2023-05-02 11:20:00,80.48,80.5,80.02,80.11,1195847.0,74.7399,74.7585,74.3128,74.3963,1195847.0
2023-05-02 11:30:00,80.12,80.2,79.93,80.15,725960.0,74.4056,74.4799,74.2292,74.4335,725960.0
2023-05-02 11:40:00,80.14,80.39,80.11,80.34,662396.0,74.4242,74.6564,74.3963,74.6099,662396.0
2023-05-02 11:50:00,80.34,80.39,79.89,80.27,474540.0,74.6099,74.6564,74.192,74.5449,474540.0
2023-05-02 12:00:00,80.28,80.44,79.93,80.05,374543.0,74.5542,74.7028,74.2292,74.3406,374543.0
2023-05-02 12:10:00,80.05,80.06,79.82,79.92,574823.0,74.3406,74.3499,74.127,74.2199,574823.0
2023-05-02 12:20:00,79.92,80.06,79.78,79.93,425822.0,74.2199,74.3499,74.0899,74.2292,425822.0
2023-05-02 12:30:00,79.92,80.13,79.74,80.12,534746.0,74.2199,74.4149,74.0527,74.4056,534746.0
2023-05-02 12:40:00,80.13,80.19,79.89,79.95,416421.0,74.4149,74.4706,74.192,74.2477,416421.0
2023-05-02 12:50:00,79.95,80.29,79.94,80.16,407388.0,74.2477,74.5635,74.2385,74.4428,407388.0
2023-05-02 13:00:00,80.16,80.52,80.14,80.31,457985.0,74.4428,74.7771,74.4242,74.5821,457985.0
2023-05-02 13:10:00,80.31,80.55,80.24,80.52,1029360.0,74.5821,74.805,74.5171,74.7771,1029360.0
2023-05-02 13:20:00,80.53,80.55,80.39,80.42,357543.0,74.7864,74.805,74.6564,74.6842,357543.0
2023-05-02 13:30:00,80.42,80.61,80.38,80.43,367550.0,74.6842,74.8607,74.6471,74.6935,367550.0
2023-05-02 13:40:00,80.43,80.63,80.41,80.54,325757.0,74.6935,74.8792,74.6749,74.7957,325757.0
2023-05-02 13:50:00,80.54,80.6,80.45,80.45,422761.0,74.7957,74.8514,74.7121,74.7121,422761.0
2023-05-02 14:00:00,80.46,80.49,80.21,80.46,568238.0,74.7214,74.7492,74.4892,74.7214,568238.0
2023-05-02 14:10:00,80.47,80.48,80.15,80.38,609718.0,74.7307,74.7399,74.4335,74.6471,609718.0
2023-05-02 14:20:00,80.37,80.46,80.29,80.44,538662.0,74.6378,74.7214,74.5635,74.7028,538662.0
2023-05-02 14:30:00,80.44,80.53,80.31,80.46,426206.0,74.7028,74.7864,74.5821,74.7214,426206.0
2023-05-02 14:40:00,80.47,80.61,80.38,80.59,349774.0,74.7307,74.8607,74.6471,74.8421,349774.0
2023-05-02 14:50:00,80.59,80.75,80.52,80.66,493816.0,74.8421,74.9907,74.7771,74.9071,493816.0
2023-05-02 15:00:00,80.67,80.75,80.58,80.61,311535.0,74.9164,74.9907,74.8328,74.8607,311535.0
2023-05-02 15:10:00,80.61,80.87,80.61,80.81,767254.0,74.8607,75.1021,74.8607,75.0464,767254.0
2023-05-02 15:20:00,80.81,81.04,80.81,80.93,439797.0,75.0464,75.26,75.0464,75.1579,439797.0
2023-05-02 15:30:00,80.92,80.95,80.58,80.67,975639.0,75.1486,75.1764,74.8328,74.9164,975639.0
2023-05-02 15:40:00,80.68,80.75,80.5,80.54,1183248.0,74.9257,74.9907,74.7585,74.7957,1183248.0
2023-05-02 15:50:00,80.54,80.77,80.49,80.54,3001416.0,74.7957,75.0093,74.7492,74.7957,3001416.0
2023-05-03 09:30:00,79.48,79.98,79.31,79.83,1045314.0,73.8113,74.2756,73.6534,74.1363,1045314.0
2023-05-03 09:40:00,79.82,80.07,79.43,79.83,1007448.0,74.127,74.3592,73.7648,74.1363,1007448.0
2023-05-03 09:50:00,79.84,80.11,79.68,79.86,580842.0,74.1456,74.3963,73.997,74.1642,580842.0
2023-05-03 10:00:00,79.87,80.09,79.66,79.85,689473.0,74.1735,74.3778,73.9784,74.1549,689473.0
2023-05-03 10:10:00,79.84,80.04,79.52,79.72,546555.0,74.1456,74.3313,73.8484,74.0342,546555.0
2023-05-03 10:20:00,79.72,79.81,79.52,79.69,525794.0,74.0342,74.1177,73.8484,74.0063,525794.0
2023-05-03 10:30:00,79.69,79.74,79.39,79.44,577481.0,74.0063,74.0527,73.7277,73.7741,577481.0
2023-05-03 10:40:00,79.44,79.48,79.25,79.34,526454.0,73.7741,73.8113,73.5977,73.6813,526454.0
2023-05-03 10:50:00,79.35,79.6,79.27,79.57,350575.0,73.6905,73.9227,73.6162,73.8949,350575.0
2023-05-03 11:00:00,79.57,79.71,79.46,79.56,378938.0,73.8949,74.0249,73.7927,73.8856,378938.0
2023-05-03 11:10:00,79.56,79.56,79.26,79.27,436925.0,73.8856,73.8856,73.607,73.6162,436925.0
2023-05-03 11:20:00,79.27,79.48,79.19,79.3,374648.0,73.6162,73.8113,73.542,73.6441,374648.0
2023-05-03 11:30:00,79.3,79.45,79.17,79.19,364035.0,73.6441,73.7834,73.5234,73.542,364035.0
2023-05-03 11:40:00,79.2,79.28,79.04,79.21,439084.0,73.5512,73.6255,73.4027,73.5605,439084.0
2023-05-03 11:50:00,79.2,79.48,79.09,79.44,496102.0,73.5512,73.8113,73.4491,73.7741,496102.0
2023-05-03 12:00:00,79.45,79.74,79.45,79.66,429370.0,73.7834,74.0527,73.7834,73.9784,429370.0
2023-05-03 12:10:00,79.67,79.82,79.62,79.8,532711.0,73.9877,74.127,73.9413,74.1084,532711.0
2023-05-03 12:20:00,79.79,79.84,79.7,79.76,258128.0,74.0992,74.1456,74.0156,74.0713,258128.0
2023-05-03 12:30:00,79.77,79.95,79.74,79.93,210540.0,74.0806,74.2477,74.0527,74.2292,210540.0
2023-05-03 12:40:00,79.93,80.05,79.89,79.97,225563.0,74.2292,74.3406,74.192,74.2663,225563.0
2023-05-03 12:50:00,79.98,80.13,79.98,80.03,294697.0,74.2756,74.4149,74.2756,74.322,294697.0
2023-05-03 13:00:00,80.04,80.11,79.87,79.95,285002.0,74.3313,74.3963,74.1735,74.2477,285002.0
2023-05-03 13:10:00,79.95,80.06,79.82,79.94,357649.0,74.2477,74.3499,74.127,74.2385,357649.0
2023-05-03 13:20:00,79.94,80.22,79.9,80.21,311303.0,74.2385,74.4985,74.2013,74.4892,311303.0
2023-05-03 13:30:00,80.21,80.24,80.07,80.13,309718.0,74.4892,74.5171,74.3592,74.4149,309718.0
2023-05-03 13:40:00,80.13,80.16,80.09,80.13,639333.0,74.4149,74.4428,74.3778,74.4149,639333.0
2023-05-03 13:50:00,80.14,80.2,80.02,80.06,436814.0,74.4242,74.4799,74.3128,74.3499,436814.0
2023-05-03 14:00:00,80.05,80.41,79.93,80.1,695365.0,74.3406,74.6749,74.2292,74.3871,695365.0
2023-05-03 14:10:00,80.11,80.14,79.85,79.93,614278.0,74.3963,74.4242,74.1549,74.2292,614278.0
2023-05-03 14:20:00,79.95,80.04,79.76,79.78,608250.0,74.2477,74.3313,74.0713,74.0899,608250.0
2023-05-03 14:30:00,79.78,79.97,79.51,79.88,1036996.0,74.0899,74.2663,73.8391,74.1827,1036996.0
2023-05-03 14:40:00,79.9,80.18,79.74,79.89,733979.0,74.2013,74.4613,74.0527,74.192,733979.0
2023-05-03 14:50:00,79.89,80.12,79.63,80.0,958329.0,74.192,74.4056,73.9506,74.2942,958329.0
2023-05-03 15:00:00,80.0,80.18,79.71,79.77,1054008.0,74.2942,74.4613,74.0249,74.0806,1054008.0
2023-05-03 15:10:00,79.77,79.77,79.46,79.55,924204.0,74.0806,74.0806,73.7927,73.8763,924204.0
2023-05-03 15:20:00,79.55,79.63,79.24,79.25,1070460.0,73.8763,73.9506,73.5884,73.5977,1070460.0
2023-05-03 15:30:00,79.24,79.31,79.06,79.09,1311691.0,73.5884,73.6534,73.4212,73.4491,1311691.0
2023-05-03 15:40:00,79.08,79.15,78.98,79.03,1639860.0,73.4398,73.5048,73.3469,73.3934,1639860.0
2023-05-03 15:50:00,79.03,79.11,78.96,79.02,2597258.0,73.3934,73.4677,73.3284,73.3841,2597258.0
2023-05-04 09:30:00,79.02,79.82,78.98,79.1,1218285.0,73.3841,74.127,73.3469,73.4584,1218285.0
2023-05-04 09:40:00,79.09,79.12,78.58,78.79,993409.0,73.4491,73.4769,72.9755,73.1705,993409.0
2023-05-04 09:50:00,78.79,79.52,78.78,79.13,1230630.0,73.1705,73.8484,73.1612,73.4862,1230630.0
2023-05-04 10:00:00,79.13,79.21,78.67,78.75,471697.0,73.4862,73.5605,73.059,73.1333,471697.0
2023-05-04 10:10:00,78.75,78.84,78.28,78.6,804551.0,73.1333,73.2169,72.6969,72.994,804551.0
2023-05-04 10:20:00,78.6,78.64,77.97,78.01,1055400.0,72.994,73.0312,72.409,72.4461,1055400.0
2023-05-04 10:30:00,78.0,78.38,77.94,78.2,945147.0,72.4368,72.7897,72.3811,72.6226,945147.0
2023-05-04 10:40:00,78.19,78.78,78.05,78.58,1069580.0,72.6133,73.1612,72.4833,72.9755,1069580.0
2023-05-04 10:50:00,78.57,78.82,78.26,78.39,670582.0,72.9662,73.1983,72.6783,72.799,670582.0
2023-05-04 11:00:00,78.39,78.91,78.28,78.84,753291.0,72.799,73.2819,72.6969,73.2169,753291.0
2023-05-04 11:10:00,78.83,78.92,78.54,78.73,441250.0,73.2076,73.2912,72.9383,73.1148,441250.0
2023-05-04 11:20:00,78.73,78.94,78.56,78.59,409906.0,73.1148,73.3098,72.9569,72.9847,409906.0
2023-05-04 11:30:00,78.58,78.64,78.09,78.12,538754.0,72.9755,73.0312,72.5204,72.5483,538754.0
2023-05-04 11:40:00,78.12,78.41,78.12,78.18,378886.0,72.5483,72.8176,72.5483,72.604,378886.0
2023-05-04 11:50:00,78.17,78.33,78.11,78.12,497352.0,72.5947,72.7433,72.539,72.5483,497352.0
2023-05-04 12:00:00,78.12,78.17,77.87,78.01,320635.0,72.5483,72.5947,72.3161,72.4461,320635.0
2023-05-04 12:10:00,78.01,78.43,78.0,78.26,396715.0,72.4461,72.8362,72.4368,72.6783,396715.0
2023-05-04 12:20:00,78.26,78.43,78.21,78.29,319341.0,72.6783,72.8362,72.6319,72.7061,319341.0
2023-05-04 12:30:00,78.29,78.33,78.09,78.16,269425.0,72.7061,72.7433,72.5204,72.5854,269425.0
2023-05-04 12:40:00,78.15,78.22,77.97,78.2,329271.0,72.5761,72.6411,72.409,72.6226,329271.0
2023-05-04 12:50:00,78.2,78.33,77.97,78.32,381164.0,72.6226,72.7433,72.409,72.734,381164.0
2023-05-04 13:00:00,78.32,78.48,78.25,78.42,328244.0,72.734,72.8826,72.669,72.8269,328244.0
2023-05-04 13:10:00,78.42,78.67,78.33,78.63,455781.0,72.8269,73.059,72.7433,73.0219,455781.0
2023-05-04 13:20:00,78.64,78.94,78.63,78.72,854238.0,73.0312,73.3098,73.0219,73.1055,854238.0
2023-05-04 13:30:00,78.71,78.92,78.67,78.76,352258.0,73.0962,73.2912,73.059,73.1426,352258.0
2023-05-04 13:40:00,78.76,78.77,78.35,78.41,528300.0,73.1426,73.1519,72.7619,72.8176,528300.0
2023-05-04 13:50:00,78.4,78.53,78.26,78.42,398087.0,72.8083,72.929,72.6783,72.8269,398087.0
2023-05-04 14:00:00,78.43,78.51,78.26,78.42,385036.0,72.8362,72.9105,72.6783,72.8269,385036.0
2023-05-04 14:10:00,78.42,78.5,78.35,78.44,387205.0,72.8269,72.9012,72.7619,72.8454,387205.0
2023-05-04 14:20:00,78.44,78.51,78.18,78.2,281377.0,72.8454,72.9105,72.604,72.6226,281377.0
2023-05-04 14:30:00,78.19,78.34,78.1,78.21,336060.0,72.6133,72.7526,72.5297,72.6319,336060.0
2023-05-04 14:40:00,78.2,78.26,78.14,78.19,430841.0,72.6226,72.6783,72.5668,72.6133,430841.0
2023-05-04 14:50:00,78.18,78.52,78.16,78.52,253940.0,72.604,72.9197,72.5854,72.9197,253940.0
2023-05-04 15:00:00,78.52,78.63,78.47,78.56,274280.0,72.9197,73.0219,72.8733,72.9569,274280.0
2023-05-04 15:10:00,78.56,78.58,78.18,78.23,879855.0,72.9569,72.9755,72.604,72.6504,879855.0
2023-05-04 15:20:00,78.23,78.39,78.13,78.35,564091.0,72.6504,72.799,72.5576,72.7619,564091.0
2023-05-04 15:30:00,78.35,78.54,78.33,78.37,406903.0,72.7619,72.9383,72.7433,72.7804,406903.0
2023-05-04 15:40:00,78.37,78.37,78.1,78.3,683884.0,72.7804,72.7804,72.5297,72.7154,683884.0
2023-05-04 15:50:00,78.29,78.29,78.03,78.1,1416411.0,72.7061,72.7061,72.4647,72.5297,1416411.0
2023-05-05 09:30:00,80.27,80.3,79.79,80.15,1804529.0,74.5449,74.5728,74.0992,74.4335,1804529.0
2023-05-05 09:40:00,80.15,80.61,80.15,80.52,1362631.0,74.4335,74.8607,74.4335,74.7771,1362631.0
2023-05-05 09:50:00,80.51,80.61,80.23,80.51,812378.0,74.7678,74.8607,74.5078,74.7678,812378.0
2023-05-05 10:00:00,80.51,80.84,80.29,80.81,752812.0,74.7678,75.0743,74.5635,75.0464,752812.0
2023-05-05 10:10:00,80.82,80.86,80.4,80.6,680446.0,75.0557,75.0928,74.6657,74.8514,680446.0
2023-05-05 10:20:00,80.59,80.65,80.27,80.32,398792.0,74.8421,74.8978,74.5449,74.5914,398792.0
2023-05-05 10:30:00,80.32,80.5,80.14,80.48,668368.0,74.5914,74.7585,74.4242,74.7399,668368.0
2023-05-05 10:40:00,80.48,80.48,80.1,80.17,429746.0,74.7399,74.7399,74.3871,74.4521,429746.0
2023-05-05 10:50:00,80.17,80.33,80.06,80.24,367606.0,74.4521,74.6006,74.3499,74.5171,367606.0
2023-05-05 11:00:00,80.23,80.5,80.14,80.17,355248.0,74.5078,74.7585,74.4242,74.4521,355248.0
2023-05-05 11:10:00,80.17,80.18,79.96,80.03,401374.0,74.4521,74.4613,74.257,74.322,401374.0
2023-05-05 11:20:00,80.04,80.24,80.01,80.2,353383.0,74.3313,74.5171,74.3035,74.4799,353383.0
2023-05-05 11:30:00,80.2,80.29,80.05,80.18,310576.0,74.4799,74.5635,74.3406,74.4613,310576.0
2023-05-05 11:40:00,80.19,80.2,79.97,80.16,260100.0,74.4706,74.4799,74.2663,74.4428,260100.0
2023-05-05 11:50:00,80.15,80.29,80.1,80.19,202143.0,74.4335,74.5635,74.3871,74.4706,202143.0
2023-05-05 12:00:00,80.18,80.27,80.06,80.06,313216.0,74.4613,74.5449,74.3499,74.3499,313216.0
2023-05-05 12:10:00,80.07,80.24,80.07,80.19,174591.0,74.3592,74.5171,74.3592,74.4706,174591.0
2023-05-05 12:20:00,80.2,80.41,80.19,80.19,217225.0,74.4799,74.6749,74.4706,74.4706,217225.0
2023-05-05 12:30:00,80.2,80.28,80.16,80.17,183317.0,74.4799,74.5542,74.4428,74.4521,183317.0
2023-05-05 12:40:00,80.16,80.31,80.12,80.17,155620.0,74.4428,74.5821,74.4056,74.4521,155620.0
2023-05-05 12:50:00,80.17,80.27,80.17,80.23,123755.0,74.4521,74.5449,74.4521,74.5078,123755.0
2023-05-05 13:00:00,80.24,80.37,80.19,80.19,183267.0,74.5171,74.6378,74.4706,74.4706,183267.0
2023-05-05 13:10:00,80.19,80.36,80.19,80.26,121584.0,74.4706,74.6285,74.4706,74.5356,121584.0
2023-05-05 13:20:00,80.26,80.42,80.25,80.29,218959.0,74.5356,74.6842,74.5264,74.5635,218959.0
2023-05-05 13:30:00,80.28,80.32,80.18,80.26,199091.0,74.5542,74.5914,74.4613,74.5356,199091.0
2023-05-05 13:40:00,80.27,80.42,80.24,80.36,240851.0,74.5449,74.6842,74.5171,74.6285,240851.0
2023-05-05 13:50:00,80.37,80.4,80.29,80.39,144496.0,74.6378,74.6657,74.5635,74.6564,144496.0
2023-05-05 14:00:00,80.39,80.53,80.37,80.47,164921.0,74.6564,74.7864,74.6378,74.7307,164921.0
2023-05-05 14:10:00,80.47,80.6,80.39,80.4,199893.0,74.7307,74.8514,74.6564,74.6657,199893.0
2023-05-05 14:20:00,80.39,80.6,80.38,80.52,295296.0,74.6564,74.8514,74.6471,74.7771,295296.0
2023-05-05 14:30:00,80.52,80.69,80.52,80.64,211318.0,74.7771,74.935,74.7771,74.8885,211318.0
2023-05-05 14:40:00,80.65,80.71,80.58,80.7,197591.0,74.8978,74.9535,74.8328,74.9443,197591.0
2023-05-05 14:50:00,80.7,80.81,80.66,80.67,390852.0,74.9443,75.0464,74.9071,74.9164,390852.0
2023-05-05 15:00:00,80.66,80.76,80.63,80.72,222865.0,74.9071,75.0,74.8792,74.9628,222865.0
2023-05-05 15:10:00,80.72,80.73,80.53,80.56,331651.0,74.9628,74.9721,74.7864,74.8142,331651.0
2023-05-05 15:20:00,80.56,80.58,80.47,80.54,431838.0,74.8142,74.8328,74.7307,74.7957,431838.0
2023-05-05 15:30:00,80.54,80.54,80.33,80.42,610345.0,74.7957,74.7957,74.6006,74.6842,610345.0
2023-05-05 15:40:00,80.42,80.53,80.33,80.33,595916.0,74.6842,74.7864,74.6006,74.6006,595916.0
2023-05-05 15:50:00,80.33,80.34,80.14,80.25,1468364.0,74.6006,74.6099,74.4242,74.5264,1468364.0
2023-05-08 09:30:00,81.4,81.75,81.04,81.29,860655.0,75.5943,75.9194,75.26,75.4922,860655.0
2023-05-08 09:40:00,81.3,81.69,81.12,81.14,827158.0,75.5015,75.8636,75.3343,75.3529,827158.0
2023-05-08 09:50:00,81.13,81.34,80.9,80.96,580908.0,75.3436,75.5386,75.13,75.1857,580908.0
2023-05-08 10:00:00,80.97,81.11,80.77,80.8,321098.0,75.195,75.325,75.0093,75.0371,321098.0
2023-05-08 10:10:00,80.81,80.95,80.67,80.87,299233.0,75.0464,75.1764,74.9164,75.1021,299233.0
2023-05-08 10:20:00,80.88,80.95,80.69,80.75,257161.0,75.1114,75.1764,74.935,74.9907,257161.0
2023-05-08 10:30:00,80.76,80.93,80.65,80.82,463704.0,75.0,75.1579,74.8978,75.0557,463704.0
2023-05-08 10:40:00,80.83,81.02,80.77,80.98,526055.0,75.065,75.2414,75.0093,75.2043,526055.0
2023-05-08 10:50:00,80.98,81.09,80.92,80.99,197819.0,75.2043,75.3064,75.1486,75.2136,197819.0
2023-05-08 11:00:00,80.98,81.11,80.88,81.03,195676.0,75.2043,75.325,75.1114,75.2507,195676.0
2023-05-08 11:10:00,81.02,81.23,80.99,81.13,330504.0,75.2414,75.4365,75.2136,75.3436,330504.0
2023-05-08 11:20:00,81.13,81.17,80.93,81.08,283883.0,75.3436,75.3807,75.1579,75.2972,283883.0
2023-05-08 11:30:00,81.07,81.1,80.85,80.89,264180.0,75.2879,75.3157,75.0836,75.1207,264180.0
2023-05-08 11:40:00,80.89,80.99,80.74,80.96,217509.0,75.1207,75.2136,74.9814,75.1857,217509.0
2023-05-08 11:50:00,80.96,81.04,80.8,80.85,251847.0,75.1857,75.26,75.0371,75.0836,251847.0
2023-05-08 12:00:00,80.85,80.9,80.69,80.71,193694.0,75.0836,75.13,74.935,74.9535,193694.0
2023-05-08 12:10:00,80.71,80.78,80.55,80.76,190932.0,74.9535,75.0186,74.805,75.0,190932.0
2023-05-08 12:20:00,80.75,80.76,80.59,80.64,188185.0,74.9907,75.0,74.8421,74.8885,188185.0
2023-05-08 12:30:00,80.64,80.82,80.64,80.78,154014.0,74.8885,75.0557,74.8885,75.0186,154014.0
2023-05-08 12:40:00,80.78,80.78,80.53,80.55,157006.0,75.0186,75.0186,74.7864,74.805,157006.0
2023-05-08 12:50:00,80.55,80.65,80.5,80.64,155061.0,74.805,74.8978,74.7585,74.8885,155061.0
2023-05-08 13:00:00,80.64,80.74,80.62,80.72,129577.0,74.8885,74.9814,74.87,74.9628,129577.0
2023-05-08 13:10:00,80.72,80.8,80.61,80.63,445076.0,74.9628,75.0371,74.8607,74.8792,445076.0
2023-05-08 13:20:00,80.63,80.87,80.62,80.86,174683.0,74.8792,75.1021,74.87,75.0928,174683.0
2023-05-08 13:30:00,80.86,80.88,80.76,80.81,127486.0,75.0928,75.1114,75.0,75.0464,127486.0
2023-05-08 13:40:00,80.82,80.9,80.75,80.78,165020.0,75.0557,75.13,74.9907,75.0186,165020.0
2023-05-08 13:50:00,80.77,80.82,80.69,80.78,140243.0,75.0093,75.0557,74.935,75.0186,140243.0
2023-05-08 14:00:00,80.78,80.82,80.36,80.42,455774.0,75.0186,75.0557,74.6285,74.6842,455774.0
2023-05-08 14:10:00,80.43,80.53,80.33,80.45,268018.0,74.6935,74.7864,74.6006,74.7121,268018.0
2023-05-08 14:20:00,80.46,80.65,80.46,80.54,248494.0,74.7214,74.8978,74.7214,74.7957,248494.0
2023-05-08 14:30:00,80.55,80.69,80.52,80.6,356482.0,74.805,74.935,74.7771,74.8514,356482.0
2023-05-08 14:40:00,80.6,80.68,80.56,80.64,277342.0,74.8514,74.9257,74.8142,74.8885,277342.0
2023-05-08 14:50:00,80.65,80.69,80.54,80.67,225733.0,74.8978,74.935,74.7957,74.9164,225733.0
2023-05-08 15:00:00,80.66,80.66,80.52,80.52,197951.0,74.9071,74.9071,74.7771,74.7771,197951.0
2023-05-08 15:10:00,80.51,80.6,80.24,80.29,438528.0,74.7678,74.8514,74.5171,74.5635,438528.0
2023-05-08 15:20:00,80.28,80.37,80.24,80.3,347135.0,74.5542,74.6378,74.5171,74.5728,347135.0
2023-05-08 15:30:00,80.29,80.44,80.23,80.38,289838.0,74.5635,74.7028,74.5078,74.6471,289838.0
2023-05-08 15:40:00,80.39,80.44,80.32,80.42,363928.0,74.6564,74.7028,74.5914,74.6842,363928.0
2023-05-08 15:50:00,80.42,80.43,80.22,80.26,1225941.0,74.6842,74.6935,74.4985,74.5356,1225941.0
2023-05-09 09:30:00,79.6,80.32,79.42,80.13,954448.0,73.9227,74.5914,73.7556,74.4149,954448.0
2023-05-09 09:40:00,80.14,80.74,80.11,80.34,952256.0,74.4242,74.9814,74.3963,74.6099,952256.0
2023-05-09 09:50:00,80.35,80.42,80.01,80.2,372888.0,74.6192,74.6842,74.3035,74.4799,372888.0
2023-05-09 10:00:00,80.2,80.29,79.81,79.99,486380.0,74.4799,74.5635,74.1177,74.2849,486380.0
2023-05-09 10:10:00,79.99,80.25,79.8,80.06,322257.0,74.2849,74.5264,74.1084,74.3499,322257.0
2023-05-09 10:20:00,80.06,80.21,79.9,80.09,594609.0,74.3499,74.4892,74.2013,74.3778,594609.0
2023-05-09 10:30:00,80.09,80.1,79.79,79.88,220323.0,74.3778,74.3871,74.0992,74.1827,220323.0
2023-05-09 10:40:00,79.89,80.19,79.88,80.08,459353.0,74.192,74.4706,74.1827,74.3685,459353.0
2023-05-09 10:50:00,80.07,80.36,80.01,80.34,404058.0,74.3592,74.6285,74.3035,74.6099,404058.0
2023-05-09 11:00:00,80.35,80.51,80.34,80.42,447051.0,74.6192,74.7678,74.6099,74.6842,447051.0
2023-05-09 11:10:00,80.42,80.42,80.2,80.39,426185.0,74.6842,74.6842,74.4799,74.6564,426185.0
2023-05-09 11:20:00,80.39,80.44,79.95,80.0,548304.0,74.6564,74.7028,74.2477,74.2942,548304.0
2023-05-09 11:30:00,80.0,80.18,80.0,80.14,518025.0,74.2942,74.4613,74.2942,74.4242,518025.0
2023-05-09 11:40:00,80.13,80.3,80.09,80.28,369658.0,74.4149,74.5728,74.3778,74.5542,369658.0
2023-05-09 11:50:00,80.29,80.46,80.22,80.26,402996.0,74.5635,74.7214,74.4985,74.5356,402996.0
2023-05-09 12:00:00,80.25,80.53,80.17,80.24,753570.0,74.5264,74.7864,74.4521,74.5171,753570.0
2023-05-09 12:10:00,80.23,80.29,80.1,80.15,289558.0,74.5078,74.5635,74.3871,74.4335,289558.0
2023-05-09 12:20:00,80.15,80.15,80.01,80.07,239576.0,74.4335,74.4335,74.3035,74.3592,239576.0
2023-05-09 12:30:00,80.07,80.28,80.07,80.2,140738.0,74.3592,74.5542,74.3592,74.4799,140738.0
2023-05-09 12:40:00,80.2,80.38,80.19,80.21,115414.0,74.4799,74.6471,74.4706,74.4892,115414.0
2023-05-09 12:50:00,80.22,80.46,80.21,80.45,263254.0,74.4985,74.7214,74.4892,74.7121,263254.0
2023-05-09 13:00:00,80.45,80.49,80.32,80.33,126910.0,74.7121,74.7492,74.5914,74.6006,126910.0
2023-05-09 13:10:00,80.32,80.33,80.21,80.31,111785.0,74.5914,74.6006,74.4892,74.5821,111785.0
2023-05-09 13:20:00,80.32,80.47,80.3,80.45,351361.0,74.5914,74.7307,74.5728,74.7121,351361.0
2023-05-09 13:30:00,80.45,80.6,80.43,80.55,665021.0,74.7121,74.8514,74.6935,74.805,665021.0
2023-05-09 13:40:00,80.55,80.57,80.43,80.55,764742.0,74.805,74.8235,74.6935,74.805,764742.0
2023-05-09 13:50:00,80.55,80.86,80.52,80.82,315999.0,74.805,75.0928,74.7771,75.0557,315999.0
2023-05-09 14:00:00,80.83,80.94,80.82,80.91,394317.0,75.065,75.1671,75.0557,75.1393,394317.0
2023-05-09 14:10:00,80.91,80.97,80.85,80.86,553192.0,75.1393,75.195,75.0836,75.0928,553192.0
2023-05-09 14:20:00,80.86,80.97,80.73,80.87,1270670.0,75.0928,75.195,74.9721,75.1021,1270670.0
2023-05-09 14:30:00,80.87,80.98,80.87,80.91,231608.0,75.1021,75.2043,75.1021,75.1393,231608.0
2023-05-09 14:40:00,80.92,81.02,80.88,80.96,298758.0,75.1486,75.2414,75.1114,75.1857,298758.0
2023-05-09 14:50:00,80.96,80.97,80.73,80.85,388358.0,75.1857,75.195,74.9721,75.0836,388358.0
2023-05-09 15:00:00,80.86,80.96,80.86,80.89,247635.0,75.0928,75.1857,75.0928,75.1207,247635.0
2023-05-09 15:10:00,80.89,80.96,80.77,80.79,334795.0,75.1207,75.1857,75.0093,75.0278,334795.0
2023-05-09 15:20:00,80.79,80.89,80.78,80.81,163867.0,75.0278,75.1207,75.0186,75.0464,163867.0
2023-05-09 15:30:00,80.81,80.87,80.7,80.7,206699.0,75.0464,75.1021,74.9443,74.9443,206699.0
2023-05-09 15:40:00,80.69,80.7,80.55,80.59,333582.0,74.935,74.9443,74.805,74.8421,333582.0
2023-05-09 15:50:00,80.58,80.58,80.24,80.27,1548056.0,74.8328,74.8328,74.5171,74.5449,1548056.0
2023-05-10 09:30:00,80.66,80.82,79.76,79.78,896463.0,74.9071,75.0557,74.0713,74.0899,896463.0
2023-05-10 09:40:00,79.77,79.83,79.29,79.46,837118.0,74.0806,74.1363,73.6348,73.7927,837118.0
2023-05-10 09:50:00,79.46,79.52,79.21,79.25,643131.0,73.7927,73.8484,73.5605,73.5977,643131.0
2023-05-10 10:00:00,79.24,79.66,79.24,79.5,503886.0,73.5884,73.9784,73.5884,73.8298,503886.0
2023-05-10 10:10:00,79.49,79.64,79.19,79.22,790394.0,73.8206,73.9599,73.542,73.5698,790394.0
2023-05-10 10:20:00,79.22,79.41,79.04,79.09,580432.0,73.5698,73.7463,73.4027,73.4491,580432.0
2023-05-10 10:30:00,79.09,79.51,79.05,79.22,689437.0,73.4491,73.8391,73.4119,73.5698,689437.0
2023-05-10 10:40:00,79.23,79.34,78.96,79.06,526453.0,73.5791,73.6813,73.3284,73.4212,526453.0
2023-05-10 10:50:00,79.05,79.31,78.89,79.27,403681.0,73.4119,73.6534,73.2634,73.6162,403681.0
2023-05-10 11:00:00,79.26,79.51,79.22,79.49,270112.0,73.607,73.8391,73.5698,73.8206,270112.0
2023-05-10 11:10:00,79.48,79.77,79.39,79.76,348563.0,73.8113,74.0806,73.7277,74.0713,348563.0
2023-05-10 11:20:00,79.77,79.81,79.53,79.57,303312.0,74.0806,74.1177,73.8577,73.8949,303312.0
2023-05-10 11:30:00,79.56,79.56,79.31,79.32,289289.0,73.8856,73.8856,73.6534,73.6627,289289.0
2023-05-10 11:40:00,79.32,79.43,79.17,79.17,233095.0,73.6627,73.7648,73.5234,73.5234,233095.0
2023-05-10 11:50:00,79.17,79.18,79.09,79.17,279803.0,73.5234,73.5327,73.4491,73.5234,279803.0
2023-05-10 12:00:00,79.17,79.27,79.09,79.22,307715.0,73.5234,73.6162,73.4491,73.5698,307715.0
2023-05-10 12:10:00,79.21,79.54,79.18,79.54,306660.0,73.5605,73.867,73.5327,73.867,306660.0
2023-05-10 12:20:00,79.53,79.63,79.46,79.5,272506.0,73.8577,73.9506,73.7927,73.8298,272506.0
2023-05-10 12:30:00,79.51,79.57,79.31,79.31,173424.0,73.8391,73.8949,73.6534,73.6534,173424.0
2023-05-10 12:40:00,79.32,79.43,79.19,79.22,204841.0,73.6627,73.7648,73.542,73.5698,204841.0
2023-05-10 12:50:00,79.22,79.34,79.21,79.32,152613.0,73.5698,73.6813,73.5605,73.6627,152613.0
2023-05-10 13:00:00,79.32,79.33,79.13,79.21,176223.0,73.6627,73.672,73.4862,73.5605,176223.0
2023-05-10 13:10:00,79.21,79.29,79.15,79.27,164180.0,73.5605,73.6348,73.5048,73.6162,164180.0
2023-05-10 13:20:00,79.29,79.29,78.85,78.89,278685.0,73.6348,73.6348,73.2262,73.2634,278685.0
2023-05-10 13:30:00,78.89,79.05,78.79,78.81,261712.0,73.2634,73.4119,73.1705,73.1891,261712.0
2023-05-10 13:40:00,78.8,79.0,78.75,78.96,182694.0,73.1798,73.3655,73.1333,73.3284,182694.0
2023-05-10 13:50:00,78.95,79.19,78.91,79.13,189622.0,73.3191,73.542,73.2819,73.4862,189622.0
2023-05-10 14:00:00,79.13,79.26,79.09,79.24,211073.0,73.4862,73.607,73.4491,73.5884,211073.0
2023-05-10 14:10:00,79.25,79.3,79.19,79.28,228333.0,73.5977,73.6441,73.542,73.6255,228333.0
2023-05-10 14:20:00,79.29,79.35,79.15,79.32,182488.0,73.6348,73.6905,73.5048,73.6627,182488.0
2023-05-10 14:30:00,79.32,79.4,79.29,79.39,169352.0,73.6627,73.737,73.6348,73.7277,169352.0
2023-05-10 14:40:00,79.38,79.5,79.35,79.39,317465.0,73.7184,73.8298,73.6905,73.7277,317465.0
2023-05-10 14:50:00,79.39,79.48,79.33,79.39,208988.0,73.7277,73.8113,73.672,73.7277,208988.0
2023-05-10 15:00:00,79.39,79.51,79.35,79.45,350621.0,73.7277,73.8391,73.6905,73.7834,350621.0
2023-05-10 15:10:00,79.45,79.46,79.34,79.46,450638.0,73.7834,73.7927,73.6813,73.7927,450638.0
2023-05-10 15:20:00,79.45,79.61,79.45,79.51,458020.0,73.7834,73.932,73.7834,73.8391,458020.0
2023-05-10 15:30:00,79.5,79.64,79.49,79.59,359799.0,73.8298,73.9599,73.8206,73.9134,359799.0
2023-05-10 15:40:00,79.59,79.63,79.49,79.59,422036.0,73.9134,73.9506,73.8206,73.9134,422036.0
2023-05-10 15:50:00,79.58,79.58,79.3,79.36,1304993.0,73.9041,73.9041,73.6441,73.6998,1304993.0
2023-05-11 09:30:00,78.23,78.8,78.11,78.57,1209227.0,72.6504,73.1798,72.539,72.9662,1209227.0
2023-05-11 09:40:00,78.57,78.81,78.13,78.18,613369.0,72.9662,73.1891,72.5576,72.604,613369.0
2023-05-11 09:50:00,78.17,78.34,78.03,78.28,736203.0,72.5947,72.7526,72.4647,72.6969,736203.0
2023-05-11 10:00:00,78.27,78.27,78.0,78.04,412766.0,72.6876,72.6876,72.4368,72.474,412766.0
2023-05-11 10:10:00,78.04,78.09,77.8,77.96,603530.0,72.474,72.5204,72.2511,72.3997,603530.0
2023-05-11 10:20:00,77.96,78.24,77.83,78.23,473383.0,72.3997,72.6597,72.279,72.6504,473383.0
2023-05-11 10:30:00,78.23,78.35,78.06,78.32,408059.0,72.6504,72.7619,72.4925,72.734,408059.0
2023-05-11 10:40:00,78.32,78.55,78.26,78.45,353179.0,72.734,72.9476,72.6783,72.8547,353179.0
2023-05-11 10:50:00,78.44,78.57,78.33,78.43,498504.0,72.8454,72.9662,72.7433,72.8362,498504.0
2023-05-11 11:00:00,78.43,78.67,78.42,78.63,677743.0,72.8362,73.059,72.8269,73.0219,677743.0
2023-05-11 11:10:00,78.63,78.76,78.61,78.66,307260.0,73.0219,73.1426,73.0033,73.0498,307260.0
2023-05-11 11:20:00,78.66,78.73,78.4,78.43,304093.0,73.0498,73.1148,72.8083,72.8362,304093.0
2023-05-11 11:30:00,78.43,78.62,78.43,78.5,382164.0,72.8362,73.0126,72.8362,72.9012,382164.0
2023-05-11 11:40:00,78.51,78.71,78.48,78.54,259454.0,72.9105,73.0962,72.8826,72.9383,259454.0
2023-05-11 11:50:00,78.55,78.57,78.25,78.29,318507.0,72.9476,72.9662,72.669,72.7061,318507.0
2023-05-11 12:00:00,78.29,78.36,78.13,78.17,237091.0,72.7061,72.7712,72.5576,72.5947,237091.0
2023-05-11 12:10:00,78.17,78.18,77.91,78.05,411097.0,72.5947,72.604,72.3532,72.4833,411097.0
2023-05-11 12:20:00,78.05,78.29,78.04,78.26,321623.0,72.4833,72.7061,72.474,72.6783,321623.0
2023-05-11 12:30:00,78.26,78.38,78.2,78.34,210036.0,72.6783,72.7897,72.6226,72.7526,210036.0
2023-05-11 12:40:00,78.35,78.35,78.13,78.17,212162.0,72.7619,72.7619,72.5576,72.5947,212162.0
2023-05-11 12:50:00,78.17,78.28,78.11,78.28,174746.0,72.5947,72.6969,72.539,72.6969,174746.0
2023-05-11 13:00:00,78.28,78.38,78.23,78.26,214418.0,72.6969,72.7897,72.6504,72.6783,214418.0
2023-05-11 13:10:00,78.25,78.42,78.21,78.42,183836.0,72.669,72.8269,72.6319,72.8269,183836.0
2023-05-11 13:20:00,78.42,78.44,78.15,78.23,173219.0,72.8269,72.8454,72.5761,72.6504,173219.0
2023-05-11 13:30:00,78.23,78.29,78.14,78.29,161156.0,72.6504,72.7061,72.5668,72.7061,161156.0
2023-05-11 13:40:00,78.29,78.3,77.93,77.94,515627.0,72.7061,72.7154,72.3718,72.3811,515627.0
2023-05-11 13:50:00,77.94,78.03,77.89,77.98,201472.0,72.3811,72.4647,72.3347,72.4183,201472.0
2023-05-11 14:00:00,77.99,78.09,77.9,78.05,250730.0,72.4275,72.5204,72.344,72.4833,250730.0
2023-05-11 14:10:00,78.05,78.12,77.98,78.01,166739.0,72.4833,72.5483,72.4183,72.4461,166739.0
2023-05-11 14:20:00,78.01,78.17,77.88,78.06,203829.0,72.4461,72.5947,72.3254,72.4925,203829.0
2023-05-11 14:30:00,78.06,78.3,78.03,78.3,212475.0,72.4925,72.7154,72.4647,72.7154,212475.0
2023-05-11 14:40:00,78.3,78.39,78.23,78.27,352460.0,72.7154,72.799,72.6504,72.6876,352460.0
2023-05-11 14:50:00,78.27,78.29,78.17,78.27,387792.0,72.6876,72.7061,72.5947,72.6876,387792.0
2023-05-11 15:00:00,78.26,78.27,78.11,78.26,229608.0,72.6783,72.6876,72.539,72.6783,229608.0
2023-05-11 15:10:00,78.26,78.27,78.06,78.09,368718.0,72.6783,72.6876,72.4925,72.5204,368718.0
2023-05-11 15:20:00,78.08,78.36,78.05,78.25,612486.0,72.5111,72.7712,72.4833,72.669,612486.0
2023-05-11 15:30:00,78.25,78.27,78.18,78.22,537089.0,72.669,72.6876,72.604,72.6411,537089.0
2023-05-11 15:40:00,78.22,78.29,78.09,78.27,856539.0,72.6411,72.7061,72.5204,72.6876,856539.0
2023-05-11 15:50:00,78.26,78.45,78.17,78.42,1342851.0,72.6783,72.8547,72.5947,72.8269,1342851.0
2023-05-12 09:30:00,78.79,79.32,78.79,78.93,927312.0,73.1705,73.6627,73.1705,73.3005,927312.0
2023-05-12 09:40:00,78.93,79.12,78.69,78.77,588504.0,73.3005,73.4769,73.0776,73.1519,588504.0
2023-05-12 09:50:00,78.77,79.12,78.7,78.99,381859.0,73.1519,73.4769,73.0869,73.3562,381859.0
2023-05-12 10:00:00,78.99,79.07,78.66,78.83,777397.0,73.3562,73.4305,73.0498,73.2076,777397.0
2023-05-12 10:10:00,78.83,78.96,78.74,78.86,536287.0,73.2076,73.3284,73.124,73.2355,536287.0
2023-05-12 10:20:00,78.86,78.95,78.67,78.68,245729.0,73.2355,73.3191,73.059,73.0683,245729.0
2023-05-12 10:30:00,78.68,78.82,78.56,78.64,353729.0,73.0683,73.1983,72.9569,73.0312,353729.0
2023-05-12 10:40:00,78.63,78.82,78.58,78.67,356835.0,73.0219,73.1983,72.9755,73.059,356835.0
2023-05-12 10:50:00,78.66,79.06,78.57,79.05,377346.0,73.0498,73.4212,72.9662,73.4119,377346.0
2023-05-12 11:00:00,79.06,79.14,78.88,78.94,355400.0,73.4212,73.4955,73.2541,73.3098,355400.0
2023-05-12 11:10:00,78.94,79.0,78.8,78.83,321241.0,73.3098,73.3655,73.1798,73.2076,321241.0
2023-05-12 11:20:00,78.83,79.02,78.77,78.81,346236.0,73.2076,73.3841,73.1519,73.1891,346236.0
2023-05-12 11:30:00,78.81,78.81,78.56,78.56,371162.0,73.1891,73.1891,72.9569,72.9569,371162.0
2023-05-12 11:40:00,78.56,78.72,78.53,78.55,356458.0,72.9569,73.1055,72.929,72.9476,356458.0
2023-05-12 11:50:00,78.55,78.58,78.44,78.52,342664.0,72.9476,72.9755,72.8454,72.9197,342664.0
2023-05-12 12:00:00,78.53,78.62,78.34,78.48,375549.0,72.929,73.0126,72.7526,72.8826,375549.0
2023-05-12 12:10:00,78.48,78.48,78.25,78.34,241974.0,72.8826,72.8826,72.669,72.7526,241974.0
2023-05-12 12:20:00,78.34,78.38,78.13,78.19,367272.0,72.7526,72.7897,72.5576,72.6133,367272.0
2023-05-12 12:30:00,78.18,78.42,78.14,78.41,228939.0,72.604,72.8269,72.5668,72.8176,228939.0
2023-05-12 12:40:00,78.41,78.42,78.16,78.23,154077.0,72.8176,72.8269,72.5854,72.6504,154077.0
2023-05-12 12:50:00,78.23,78.29,78.14,78.15,106558.0,72.6504,72.7061,72.5668,72.5761,106558.0
2023-05-12 13:00:00,78.15,78.18,78.06,78.17,229373.0,72.5761,72.604,72.4925,72.5947,229373.0
2023-05-12 13:10:00,78.17,78.24,78.07,78.22,232919.0,72.5947,72.6597,72.5018,72.6411,232919.0
2023-05-12 13:20:00,78.22,78.42,78.21,78.33,200803.0,72.6411,72.8269,72.6319,72.7433,200803.0
2023-05-12 13:30:00,78.33,78.39,78.22,78.29,262134.0,72.7433,72.799,72.6411,72.7061,262134.0
2023-05-12 13:40:00,78.29,78.31,78.18,78.21,135412.0,72.7061,72.7247,72.604,72.6319,135412.0
2023-05-12 13:50:00,78.22,78.24,78.09,78.13,285101.0,72.6411,72.6597,72.5204,72.5576,285101.0
2023-05-12 14:00:00,78.12,78.12,78.0,78.01,247156.0,72.5483,72.5483,72.4368,72.4461,247156.0
2023-05-12 14:10:00,78.01,78.14,77.96,77.97,209614.0,72.4461,72.5668,72.3997,72.409,209614.0
2023-05-12 14:20:00,77.97,78.29,77.95,78.21,1034804.0,72.409,72.7061,72.3904,72.6319,1034804.0
2023-05-12 14:30:00,78.21,78.31,78.18,78.2,577988.0,72.6319,72.7247,72.604,72.6226,577988.0
2023-05-12 14:40:00,78.2,78.34,78.15,78.27,332135.0,72.6226,72.7526,72.5761,72.6876,332135.0
2023-05-12 14:50:00,78.29,78.35,78.24,78.3,227012.0,72.7061,72.7619,72.6597,72.7154,227012.0
2023-05-12 15:00:00,78.29,78.35,78.18,78.34,501079.0,72.7061,72.7619,72.604,72.7526,501079.0
2023-05-12 15:10:00,78.34,78.38,78.21,78.38,282365.0,72.7526,72.7897,72.6319,72.7897,282365.0
2023-05-12 15:20:00,78.39,78.43,78.32,78.34,195377.0,72.799,72.8362,72.734,72.7526,195377.0
2023-05-12 15:30:00,78.34,78.46,78.3,78.38,337869.0,72.7526,72.864,72.7154,72.7897,337869.0
2023-05-12 15:40:00,78.39,78.4,78.24,78.31,392486.0,72.799,72.8083,72.6597,72.7247,392486.0
2023-05-12 15:50:00,78.31,78.59,78.28,78.55,1418686.0,72.7247,72.9847,72.6969,72.9476,1418686.0
2023-05-15 09:30:00,78.8,79.04,78.46,78.68,573807.0,73.1798,73.4027,72.864,73.0683,573807.0
2023-05-15 09:40:00,78.69,78.71,78.19,78.22,758528.0,73.0776,73.0962,72.6133,72.6411,758528.0
2023-05-15 09:50:00,78.23,78.73,78.22,78.58,683433.0,72.6504,73.1148,72.6411,72.9755,683433.0
2023-05-15 10:00:00,78.59,78.67,78.37,78.39,353699.0,72.9847,73.059,72.7804,72.799,353699.0
2023-05-15 10:10:00,78.39,78.49,78.25,78.29,466710.0,72.799,72.8919,72.669,72.7061,466710.0
2023-05-15 10:20:00,78.29,78.9,78.29,78.85,260953.0,72.7061,73.2726,72.7061,73.2262,260953.0
2023-05-15 10:30:00,78.85,79.03,78.76,78.87,487885.0,73.2262,73.3934,73.1426,73.2448,487885.0
2023-05-15 10:40:00,78.87,79.02,78.87,78.97,259134.0,73.2448,73.3841,73.2448,73.3376,259134.0
2023-05-15 10:50:00,78.98,79.09,78.9,78.95,314295.0,73.3469,73.4491,73.2726,73.3191,314295.0
2023-05-15 11:00:00,78.95,79.02,78.9,78.94,251251.0,73.3191,73.3841,73.2726,73.3098,251251.0
2023-05-15 11:10:00,78.95,79.0,78.88,78.9,191909.0,73.3191,73.3655,73.2541,73.2726,191909.0
2023-05-15 11:20:00,78.91,79.01,78.77,78.88,215662.0,73.2819,73.3748,73.1519,73.2541,215662.0
2023-05-15 11:30:00,78.87,78.98,78.85,78.92,430653.0,73.2448,73.3469,73.2262,73.2912,430653.0
2023-05-15 11:40:00,78.91,78.95,78.76,78.95,233378.0,73.2819,73.3191,73.1426,73.3191,233378.0
2023-05-15 11:50:00,78.95,78.96,78.78,78.8,311021.0,73.3191,73.3284,73.1612,73.1798,311021.0
2023-05-15 12:00:00,78.8,78.8,78.64,78.74,393547.0,73.1798,73.1798,73.0312,73.124,393547.0
2023-05-15 12:10:00,78.74,78.85,78.7,78.84,410820.0,73.124,73.2262,73.0869,73.2169,410820.0
2023-05-15 12:20:00,78.84,79.0,78.83,78.97,205928.0,73.2169,73.3655,73.2076,73.3376,205928.0
2023-05-15 12:30:00,78.96,79.29,78.95,79.24,457741.0,73.3284,73.6348,73.3191,73.5884,457741.0
2023-05-15 12:40:00,79.25,79.3,79.16,79.23,464438.0,73.5977,73.6441,73.5141,73.5791,464438.0
2023-05-15 12:50:00,79.23,79.37,79.23,79.28,301408.0,73.5791,73.7091,73.5791,73.6255,301408.0
2023-05-15 13:00:00,79.28,79.3,79.17,79.18,240481.0,73.6255,73.6441,73.5234,73.5327,240481.0
2023-05-15 13:10:00,79.18,79.36,79.17,79.28,305756.0,73.5327,73.6998,73.5234,73.6255,305756.0
2023-05-15 13:20:00,79.28,79.28,78.99,79.02,319840.0,73.6255,73.6255,73.3562,73.3841,319840.0
2023-05-15 13:30:00,79.02,79.06,78.96,78.99,293754.0,73.3841,73.4212,73.3284,73.3562,293754.0
2023-05-15 13:40:00,78.98,78.98,78.83,78.95,421998.0,73.3469,73.3469,73.2076,73.3191,421998.0
2023-05-15 13:50:00,78.94,78.97,78.88,78.9,148711.0,73.3098,73.3376,73.2541,73.2726,148711.0
2023-05-15 14:00:00,78.91,78.93,78.83,78.9,215748.0,73.2819,73.3005,73.2076,73.2726,215748.0
2023-05-15 14:10:00,78.91,78.94,78.8,78.84,247134.0,73.2819,73.3098,73.1798,73.2169,247134.0
2023-05-15 14:20:00,78.84,78.9,78.76,78.81,206745.0,73.2169,73.2726,73.1426,73.1891,206745.0
2023-05-15 14:30:00,78.81,78.9,78.81,78.88,149350.0,73.1891,73.2726,73.1891,73.2541,149350.0
2023-05-15 14:40:00,78.87,78.96,78.85,78.88,121196.0,73.2448,73.3284,73.2262,73.2541,121196.0
2023-05-15 14:50:00,78.87,78.94,78.85,78.88,138951.0,73.2448,73.3098,73.2262,73.2541,138951.0
2023-05-15 15:00:00,78.89,78.95,78.82,78.84,173215.0,73.2634,73.3191,73.1983,73.2169,173215.0
2023-05-15 15:10:00,78.84,78.91,78.8,78.88,198143.0,73.2169,73.2819,73.1798,73.2541,198143.0
2023-05-15 15:20:00,78.88,78.92,78.83,78.84,203634.0,73.2541,73.2912,73.2076,73.2169,203634.0
2023-05-15 15:30:00,78.83,78.94,78.82,78.84,331827.0,73.2076,73.3098,73.1983,73.2169,331827.0
2023-05-15 15:40:00,78.84,78.86,78.74,78.78,509620.0,73.2169,73.2355,73.124,73.1612,509620.0
2023-05-15 15:50:00,78.78,78.94,78.7,78.93,1903176.0,73.1612,73.3098,73.0869,73.3005,1903176.0
2023-05-16 09:30:00,78.55,78.89,78.32,78.59,882441.0,72.9476,73.2634,72.734,72.9847,882441.0
2023-05-16 09:40:00,78.57,78.67,78.17,78.21,964099.0,72.9662,73.059,72.5947,72.6319,964099.0
2023-05-16 09:50:00,78.22,78.24,77.72,77.79,886359.0,72.6411,72.6597,72.1768,72.2418,886359.0
2023-05-16 10:00:00,77.79,77.92,77.66,77.69,818670.0,72.2418,72.3625,72.1211,72.1489,818670.0
2023-05-16 10:10:00,77.69,77.71,77.49,77.54,588776.0,72.1489,72.1675,71.9632,72.0096,588776.0
2023-05-16 10:20:00,77.54,77.65,77.42,77.58,622179.0,72.0096,72.1118,71.8982,72.0468,622179.0
2023-05-16 10:30:00,77.58,77.65,77.34,77.48,649781.0,72.0468,72.1118,71.8239,71.9539,649781.0
2023-05-16 10:40:00,77.48,77.51,77.39,77.42,327533.0,71.9539,71.9818,71.8703,71.8982,327533.0
2023-05-16 10:50:00,77.42,77.45,77.02,77.06,506362.0,71.8982,71.9261,71.5267,71.5639,506362.0
2023-05-16 11:00:00,77.06,77.35,77.05,77.16,269541.0,71.5639,71.8332,71.5546,71.6567,269541.0
2023-05-16 11:10:00,77.17,77.23,76.98,76.99,406057.0,71.666,71.7217,71.4896,71.4989,406057.0
2023-05-16 11:20:00,76.99,77.19,76.9,77.16,376554.0,71.4989,71.6846,71.4153,71.6567,376554.0
2023-05-16 11:30:00,77.17,77.29,76.89,76.94,311307.0,71.666,71.7775,71.406,71.4524,311307.0
2023-05-16 11:40:00,76.95,77.21,76.91,77.2,290257.0,71.4617,71.7032,71.4246,71.6939,290257.0
2023-05-16 11:50:00,77.21,77.24,77.05,77.16,354367.0,71.7032,71.731,71.5546,71.6567,354367.0
2023-05-16 12:00:00,77.16,77.23,77.11,77.22,318019.0,71.6567,71.7217,71.6103,71.7125,318019.0
2023-05-16 12:10:00,77.22,77.32,77.12,77.18,213618.0,71.7125,71.8053,71.6196,71.6753,213618.0
2023-05-16 12:20:00,77.18,77.2,76.92,77.02,356321.0,71.6753,71.6939,71.4339,71.5267,356321.0
2023-05-16 12:30:00,77.03,77.16,76.97,77.16,275605.0,71.536,71.6567,71.4803,71.6567,275605.0
2023-05-16 12:40:00,77.16,77.2,77.02,77.11,487036.0,71.6567,71.6939,71.5267,71.6103,487036.0
2023-05-16 12:50:00,77.11,77.33,77.11,77.24,350823.0,71.6103,71.8146,71.6103,71.731,350823.0
2023-05-16 13:00:00,77.24,77.29,77.15,77.25,163610.0,71.731,71.7775,71.6475,71.7403,163610.0
2023-05-16 13:10:00,77.25,77.35,77.21,77.25,135181.0,71.7403,71.8332,71.7032,71.7403,135181.0
2023-05-16 13:20:00,77.25,77.32,77.2,77.3,122470.0,71.7403,71.8053,71.6939,71.7868,122470.0
2023-05-16 13:30:00,77.29,77.3,77.13,77.2,119126.0,71.7775,71.7868,71.6289,71.6939,119126.0
2023-05-16 13:40:00,77.19,77.23,77.09,77.22,180730.0,71.6846,71.7217,71.5917,71.7125,180730.0
2023-05-16 13:50:00,77.22,77.27,77.19,77.2,140553.0,71.7125,71.7589,71.6846,71.6939,140553.0
2023-05-16 14:00:00,77.2,77.26,77.18,77.22,522833.0,71.6939,71.7496,71.6753,71.7125,522833.0
2023-05-16 14:10:00,77.22,77.26,77.08,77.15,253034.0,71.7125,71.7496,71.5824,71.6475,253034.0
2023-05-16 14:20:00,77.15,77.19,77.04,77.15,249495.0,71.6475,71.6846,71.5453,71.6475,249495.0
2023-05-16 14:30:00,77.15,77.17,77.06,77.16,143534.0,71.6475,71.666,71.5639,71.6567,143534.0
2023-05-16 14:40:00,77.16,77.18,77.08,77.09,172812.0,71.6567,71.6753,71.5824,71.5917,172812.0
2023-05-16 14:50:00,77.09,77.2,77.07,77.17,173076.0,71.5917,71.6939,71.5732,71.666,173076.0
2023-05-16 15:00:00,77.16,77.19,77.07,77.08,210348.0,71.6567,71.6846,71.5732,71.5824,210348.0
2023-05-16 15:10:00,77.08,77.11,76.96,77.05,523425.0,71.5824,71.6103,71.471,71.5546,523425.0
2023-05-16 15:20:00,77.05,77.12,76.98,77.09,406064.0,71.5546,71.6196,71.4896,71.5917,406064.0
2023-05-16 15:30:00,77.09,77.15,76.98,77.0,769050.0,71.5917,71.6475,71.4896,71.5082,769050.0
2023-05-16 15:40:00,77.0,77.08,76.93,76.99,739429.0,71.5082,71.5824,71.4431,71.4989,739429.0
2023-05-16 15:50:00,77.0,77.02,76.86,76.92,1700755.0,71.5082,71.5267,71.3781,71.4339,1700755.0
2023-05-17 09:30:00,77.77,77.82,77.32,77.4,681027.0,72.2232,72.2697,71.8053,71.8796,681027.0
2023-05-17 09:40:00,77.4,77.63,77.23,77.49,514951.0,71.8796,72.0932,71.7217,71.9632,514951.0
2023-05-17 09:50:00,77.49,77.63,77.34,77.48,581394.0,71.9632,72.0932,71.8239,71.9539,581394.0
2023-05-17 10:00:00,77.48,77.73,77.35,77.61,339075.0,71.9539,72.1861,71.8332,72.0746,339075.0
2023-05-17 10:10:00,77.61,77.66,77.42,77.44,271241.0,72.0746,72.1211,71.8982,71.9168,271241.0
2023-05-17 10:20:00,77.44,77.8,77.43,77.77,325693.0,71.9168,72.2511,71.9075,72.2232,325693.0
2023-05-17 10:30:00,77.76,77.79,77.39,77.4,607243.0,72.2139,72.2418,71.8703,71.8796,607243.0
2023-05-17 10:40:00,77.39,77.5,77.2,77.32,692972.0,71.8703,71.9725,71.6939,71.8053,692972.0
2023-05-17 10:50:00,77.32,77.56,77.32,77.56,226478.0,71.8053,72.0282,71.8053,72.0282,226478.0
2023-05-17 11:00:00,77.55,77.6,77.47,77.58,179137.0,72.0189,72.0654,71.9446,72.0468,179137.0
2023-05-17 11:10:00,77.58,77.89,77.55,77.79,528265.0,72.0468,72.3347,72.0189,72.2418,528265.0
2023-05-17 11:20:00,77.8,77.89,77.61,77.88,582201.0,72.2511,72.3347,72.0746,72.3254,582201.0
2023-05-17 11:30:00,77.88,78.01,77.79,77.98,395936.0,72.3254,72.4461,72.2418,72.4183,395936.0
2023-05-17 11:40:00,77.98,78.08,77.91,78.05,426474.0,72.4183,72.5111,72.3532,72.4833,426474.0
2023-05-17 11:50:00,78.05,78.14,77.96,78.02,317847.0,72.4833,72.5668,72.3997,72.4554,317847.0
2023-05-17 12:00:00,78.02,78.2,78.01,78.08,187596.0,72.4554,72.6226,72.4461,72.5111,187596.0
2023-05-17 12:10:00,78.09,78.15,77.99,78.11,476935.0,72.5204,72.5761,72.4275,72.539,476935.0
2023-05-17 12:20:00,78.11,78.28,78.04,78.27,350340.0,72.539,72.6969,72.474,72.6876,350340.0
2023-05-17 12:30:00,78.27,78.38,78.21,78.34,362560.0,72.6876,72.7897,72.6319,72.7526,362560.0
2023-05-17 12:40:00,78.35,78.56,78.34,78.55,269600.0,72.7619,72.9569,72.7526,72.9476,269600.0
2023-05-17 12:50:00,78.55,78.59,78.44,78.5,341378.0,72.9476,72.9847,72.8454,72.9012,341378.0
2023-05-17 13:00:00,78.5,78.66,78.5,78.57,335374.0,72.9012,73.0498,72.9012,72.9662,335374.0
2023-05-17 13:10:00,78.57,78.59,78.46,78.5,476297.0,72.9662,72.9847,72.864,72.9012,476297.0
2023-05-17 13:20:00,78.49,78.64,78.48,78.64,419929.0,72.8919,73.0312,72.8826,73.0312,419929.0
2023-05-17 13:30:00,78.64,78.81,78.62,78.76,655661.0,73.0312,73.1891,73.0126,73.1426,655661.0
2023-05-17 13:40:00,78.77,78.86,78.75,78.85,484132.0,73.1519,73.2355,73.1333,73.2262,484132.0
2023-05-17 13:50:00,78.84,78.88,78.74,78.83,422138.0,73.2169,73.2541,73.124,73.2076,422138.0
2023-05-17 14:00:00,78.83,78.85,78.54,78.56,413929.0,73.2076,73.2262,72.9383,72.9569,413929.0
2023-05-17 14:10:00,78.56,78.69,78.46,78.68,882384.0,72.9569,73.0776,72.864,73.0683,882384.0
2023-05-17 14:20:00,78.68,78.71,78.46,78.5,385352.0,73.0683,73.0962,72.864,72.9012,385352.0
2023-05-17 14:30:00,78.5,78.56,78.42,78.52,534310.0,72.9012,72.9569,72.8269,72.9197,534310.0
2023-05-17 14:40:00,78.53,78.54,78.45,78.54,414889.0,72.929,72.9383,72.8547,72.9383,414889.0
2023-05-17 14:50:00,78.54,78.55,78.4,78.43,381068.0,72.9383,72.9476,72.8083,72.8362,381068.0
2023-05-17 15:00:00,78.43,78.58,78.41,78.57,366804.0,72.8362,72.9755,72.8176,72.9662,366804.0
2023-05-17 15:10:00,78.57,78.61,78.51,78.53,526157.0,72.9662,73.0033,72.9105,72.929,526157.0
2023-05-17 15:20:00,78.52,78.53,78.38,78.47,497228.0,72.9197,72.929,72.7897,72.8733,497228.0
2023-05-17 15:30:00,78.48,78.48,78.33,78.4,682110.0,72.8826,72.8826,72.7433,72.8083,682110.0
2023-05-17 15:40:00,78.4,78.5,78.35,78.48,765234.0,72.8083,72.9012,72.7619,72.8826,765234.0
2023-05-17 15:50:00,78.48,78.53,78.36,78.48,1400998.0,72.8826,72.929,72.7712,72.8826,1400998.0
2023-05-18 09:30:00,77.99,78.07,77.68,78.03,880127.0,72.4275,72.5018,72.1397,72.4647,880127.0
2023-05-18 09:40:00,78.02,78.36,77.9,77.99,618212.0,72.4554,72.7712,72.344,72.4275,618212.0
2023-05-18 09:50:00,77.98,77.99,77.5,77.77,367856.0,72.4183,72.4275,71.9725,72.2232,367856.0
2023-05-18 10:00:00,77.77,77.81,77.53,77.72,344100.0,72.2232,72.2604,72.0004,72.1768,344100.0
2023-05-18 10:10:00,77.72,78.12,77.72,78.1,577405.0,72.1768,72.5483,72.1768,72.5297,577405.0
2023-05-18 10:20:00,78.12,78.19,78.03,78.09,256287.0,72.5483,72.6133,72.4647,72.5204,256287.0
2023-05-18 10:30:00,78.1,78.51,78.1,78.47,437160.0,72.5297,72.9105,72.5297,72.8733,437160.0
2023-05-18 10:40:00,78.48,78.48,78.2,78.37,310388.0,72.8826,72.8826,72.6226,72.7804,310388.0
2023-05-18 10:50:00,78.38,78.49,78.32,78.47,239851.0,72.7897,72.8919,72.734,72.8733,239851.0
2023-05-18 11:00:00,78.48,78.63,78.35,78.37,351325.0,72.8826,73.0219,72.7619,72.7804,351325.0
2023-05-18 11:10:00,78.37,78.37,78.18,78.31,348777.0,72.7804,72.7804,72.604,72.7247,348777.0
2023-05-18 11:20:00,78.31,78.4,78.18,78.32,245316.0,72.7247,72.8083,72.604,72.734,245316.0
2023-05-18 11:30:00,78.33,78.44,78.27,78.36,236084.0,72.7433,72.8454,72.6876,72.7712,236084.0
2023-05-18 11:40:00,78.37,78.47,78.25,78.39,254835.0,72.7804,72.8733,72.669,72.799,254835.0
2023-05-18 11:50:00,78.39,78.47,78.17,78.24,366126.0,72.799,72.8733,72.5947,72.6597,366126.0
2023-05-18 12:00:00,78.24,78.29,78.03,78.11,419676.0,72.6597,72.7061,72.4647,72.539,419676.0
2023-05-18 12:10:00,78.1,78.13,77.89,78.03,361333.0,72.5297,72.5576,72.3347,72.4647,361333.0
2023-05-18 12:20:00,78.04,78.18,78.01,78.15,486199.0,72.474,72.604,72.4461,72.5761,486199.0
2023-05-18 12:30:00,78.14,78.17,78.05,78.1,259909.0,72.5668,72.5947,72.4833,72.5297,259909.0
2023-05-18 12:40:00,78.11,78.23,78.05,78.14,180360.0,72.539,72.6504,72.4833,72.5668,180360.0
2023-05-18 12:50:00,78.13,78.33,78.08,78.32,298742.0,72.5576,72.7433,72.5111,72.734,298742.0
2023-05-18 13:00:00,78.32,78.35,78.23,78.32,262985.0,72.734,72.7619,72.6504,72.734,262985.0
2023-05-18 13:10:00,78.31,78.32,78.2,78.25,162457.0,72.7247,72.734,72.6226,72.669,162457.0
2023-05-18 13:20:00,78.25,78.34,78.06,78.08,503532.0,72.669,72.7526,72.4925,72.5111,503532.0
2023-05-18 13:30:00,78.08,78.27,78.04,78.16,155060.0,72.5111,72.6876,72.474,72.5854,155060.0
2023-05-18 13:40:00,78.15,78.17,78.01,78.13,204075.0,72.5761,72.5947,72.4461,72.5576,204075.0
2023-05-18 13:50:00,78.13,78.17,78.06,78.11,125278.0,72.5576,72.5947,72.4925,72.539,125278.0
2023-05-18 14:00:00,78.1,78.24,78.09,78.18,167005.0,72.5297,72.6597,72.5204,72.604,167005.0
2023-05-18 14:10:00,78.18,78.32,78.16,78.32,216882.0,72.604,72.734,72.5854,72.734,216882.0
2023-05-18 14:20:00,78.32,78.52,78.27,78.47,248837.0,72.734,72.9197,72.6876,72.8733,248837.0
2023-05-18 14:30:00,78.46,78.57,78.42,78.54,281580.0,72.864,72.9662,72.8269,72.9383,281580.0
2023-05-18 14:40:00,78.53,78.6,78.5,78.59,191230.0,72.929,72.994,72.9012,72.9847,191230.0
2023-05-18 14:50:00,78.6,78.69,78.55,78.66,301941.0,72.994,73.0776,72.9476,73.0498,301941.0
2023-05-18 15:00:00,78.67,78.71,78.6,78.65,307654.0,73.059,73.0962,72.994,73.0405,307654.0
2023-05-18 15:10:00,78.65,78.75,78.65,78.72,277643.0,73.0405,73.1333,73.0405,73.1055,277643.0
2023-05-18 15:20:00,78.72,78.8,78.69,78.75,351596.0,73.1055,73.1798,73.0776,73.1333,351596.0
2023-05-18 15:30:00,78.75,78.87,78.72,78.85,399689.0,73.1333,73.2448,73.1055,73.2262,399689.0
2023-05-18 15:40:00,78.85,79.1,78.83,78.98,758799.0,73.2262,73.4584,73.2076,73.3469,758799.0
2023-05-18 15:50:00,78.99,79.13,78.96,79.02,1929629.0,73.3562,73.4862,73.3284,73.3841,1929629.0
2023-05-19 09:30:00,79.77,80.07,79.55,79.83,1076818.0,74.0806,74.3592,73.8763,74.1363,1076818.0
2023-05-19 09:40:00,79.84,80.04,79.65,80.01,406064.0,74.1456,74.3313,73.9691,74.3035,406064.0
2023-05-19 09:50:00,80.0,80.26,79.99,80.15,425535.0,74.2942,74.5356,74.2849,74.4335,425535.0
2023-05-19 10:00:00,80.16,80.24,80.0,80.22,265531.0,74.4428,74.5171,74.2942,74.4985,265531.0
2023-05-19 10:10:00,80.22,80.23,80.0,80.14,478681.0,74.4985,74.5078,74.2942,74.4242,478681.0
2023-05-19 10:20:00,80.14,80.18,79.99,80.14,398779.0,74.4242,74.4613,74.2849,74.4242,398779.0
2023-05-19 10:30:00,80.14,80.25,79.98,80.07,608967.0,74.4242,74.5264,74.2756,74.3592,608967.0
2023-05-19 10:40:00,80.06,80.11,79.86,79.87,404562.0,74.3499,74.3963,74.1642,74.1735,404562.0
2023-05-19 10:50:00,79.87,80.11,79.87,80.11,350534.0,74.1735,74.3963,74.1735,74.3963,350534.0
2023-05-19 11:00:00,80.11,80.23,79.94,79.95,467193.0,74.3963,74.5078,74.2385,74.2477,467193.0
2023-05-19 11:10:00,79.95,80.03,79.59,79.63,667504.0,74.2477,74.322,73.9134,73.9506,667504.0
2023-05-19 11:20:00,79.64,79.8,79.52,79.56,336956.0,73.9599,74.1084,73.8484,73.8856,336956.0
2023-05-19 11:30:00,79.55,79.57,79.19,79.28,630254.0,73.8763,73.8949,73.542,73.6255,630254.0
2023-05-19 11:40:00,79.28,79.58,79.21,79.56,626146.0,73.6255,73.9041,73.5605,73.8856,626146.0
2023-05-19 11:50:00,79.56,79.74,79.52,79.56,695728.0,73.8856,74.0527,73.8484,73.8856,695728.0
2023-05-19 12:00:00,79.56,79.63,79.46,79.57,410520.0,73.8856,73.9506,73.7927,73.8949,410520.0
2023-05-19 12:10:00,79.57,79.67,79.5,79.54,345692.0,73.8949,73.9877,73.8298,73.867,345692.0
2023-05-19 12:20:00,79.54,79.71,79.51,79.68,209498.0,73.867,74.0249,73.8391,73.997,209498.0
2023-05-19 12:30:00,79.68,79.74,79.48,79.73,320443.0,73.997,74.0527,73.8113,74.0434,320443.0
2023-05-19 12:40:00,79.73,79.85,79.72,79.83,229588.0,74.0434,74.1549,74.0342,74.1363,229588.0
2023-05-19 12:50:00,79.84,80.02,79.82,79.88,395745.0,74.1456,74.3128,74.127,74.1827,395745.0
2023-05-19 13:00:00,79.88,79.97,79.75,79.76,326355.0,74.1827,74.2663,74.062,74.0713,326355.0
2023-05-19 13:10:00,79.75,79.75,79.58,79.67,203379.0,74.062,74.062,73.9041,73.9877,203379.0
2023-05-19 13:20:00,79.68,79.7,79.46,79.5,302078.0,73.997,74.0156,73.7927,73.8298,302078.0
2023-05-19 13:30:00,79.5,79.58,79.45,79.51,173655.0,73.8298,73.9041,73.7834,73.8391,173655.0
2023-05-19 13:40:00,79.5,79.59,79.46,79.48,167486.0,73.8298,73.9134,73.7927,73.8113,167486.0
2023-05-19 13:50:00,79.47,79.51,79.33,79.35,226539.0,73.802,73.8391,73.672,73.6905,226539.0
2023-05-19 14:00:00,79.35,79.44,79.33,79.38,424174.0,73.6905,73.7741,73.672,73.7184,424174.0
2023-05-19 14:10:00,79.38,79.47,79.3,79.46,221265.0,73.7184,73.802,73.6441,73.7927,221265.0
2023-05-19 14:20:00,79.46,79.57,79.43,79.43,157347.0,73.7927,73.8949,73.7648,73.7648,157347.0
2023-05-19 14:30:00,79.43,79.46,79.36,79.44,155382.0,73.7648,73.7927,73.6998,73.7741,155382.0
2023-05-19 14:40:00,79.44,79.55,79.36,79.39,129490.0,73.7741,73.8763,73.6998,73.7277,129490.0
2023-05-19 14:50:00,79.39,79.64,79.38,79.62,217225.0,73.7277,73.9599,73.7184,73.9413,217225.0
2023-05-19 15:00:00,79.62,79.64,79.47,79.54,213276.0,73.9413,73.9599,73.802,73.867,213276.0
2023-05-19 15:10:00,79.55,79.59,79.43,79.5,328030.0,73.8763,73.9134,73.7648,73.8298,328030.0
2023-05-19 15:20:00,79.5,79.51,79.43,79.45,232456.0,73.8298,73.8391,73.7648,73.7834,232456.0
2023-05-19 15:30:00,79.45,79.58,79.4,79.56,361908.0,73.7834,73.9041,73.737,73.8856,361908.0
2023-05-19 15:40:00,79.56,79.58,79.5,79.56,565662.0,73.8856,73.9041,73.8298,73.8856,565662.0
2023-05-19 15:50:00,79.56,79.67,79.5,79.6,1329448.0,73.8856,73.9877,73.8298,73.9227,1329448.0
2023-05-22 09:30:00,79.34,79.82,79.27,79.77,691523.0,73.6813,74.127,73.6162,74.0806,691523.0
2023-05-22 09:40:00,79.79,79.87,79.21,79.27,499636.0,74.0992,74.1735,73.5605,73.6162,499636.0
2023-05-22 09:50:00,79.28,79.46,79.21,79.42,258759.0,73.6255,73.7927,73.5605,73.7556,258759.0
2023-05-22 10:00:00,79.42,79.56,79.19,79.24,433988.0,73.7556,73.8856,73.542,73.5884,433988.0
2023-05-22 10:10:00,79.24,79.75,79.22,79.74,411140.0,73.5884,74.062,73.5698,74.0527,411140.0
2023-05-22 10:20:00,79.74,79.89,79.61,79.81,592113.0,74.0527,74.192,73.932,74.1177,592113.0
2023-05-22 10:30:00,79.81,80.02,79.81,79.89,563837.0,74.1177,74.3128,74.1177,74.192,563837.0
2023-05-22 10:40:00,79.89,79.89,79.5,79.54,458064.0,74.192,74.192,73.8298,73.867,458064.0
2023-05-22 10:50:00,79.54,79.69,79.49,79.6,306906.0,73.867,74.0063,73.8206,73.9227,306906.0
2023-05-22 11:00:00,79.61,79.82,79.57,79.68,278689.0,73.932,74.127,73.8949,73.997,278689.0
2023-05-22 11:10:00,79.69,79.69,79.52,79.54,221232.0,74.0063,74.0063,73.8484,73.867,221232.0
2023-05-22 11:20:00,79.53,79.74,79.48,79.7,206280.0,73.8577,74.0527,73.8113,74.0156,206280.0
2023-05-22 11:30:00,79.7,79.85,79.7,79.78,262761.0,74.0156,74.1549,74.0156,74.0899,262761.0
2023-05-22 11:40:00,79.77,79.82,79.63,79.8,126141.0,74.0806,74.127,73.9506,74.1084,126141.0
2023-05-22 11:50:00,79.8,79.91,79.8,79.83,149691.0,74.1084,74.2106,74.1084,74.1363,149691.0
2023-05-22 12:00:00,79.84,80.01,79.81,79.81,266649.0,74.1456,74.3035,74.1177,74.1177,266649.0
2023-05-22 12:10:00,79.81,79.83,79.73,79.82,90167.0,74.1177,74.1363,74.0434,74.127,90167.0
2023-05-22 12:20:00,79.83,79.89,79.72,79.87,86105.0,74.1363,74.192,74.0342,74.1735,86105.0
2023-05-22 12:30:00,79.87,79.94,79.76,79.78,90905.0,74.1735,74.2385,74.0713,74.0899,90905.0
2023-05-22 12:40:00,79.78,79.91,79.76,79.79,151962.0,74.0899,74.2106,74.0713,74.0992,151962.0
2023-05-22 12:50:00,79.79,79.86,79.75,79.83,102417.0,74.0992,74.1642,74.062,74.1363,102417.0
2023-05-22 13:00:00,79.83,79.93,79.82,79.88,203561.0,74.1363,74.2292,74.127,74.1827,203561.0
2023-05-22 13:10:00,79.88,79.95,79.72,79.87,505834.0,74.1827,74.2477,74.0342,74.1735,505834.0
2023-05-22 13:20:00,79.87,79.98,79.85,79.92,114722.0,74.1735,74.2756,74.1549,74.2199,114722.0
2023-05-22 13:30:00,79.92,80.0,79.89,79.96,216263.0,74.2199,74.2942,74.192,74.257,216263.0
2023-05-22 13:40:00,79.96,80.01,79.94,79.96,124909.0,74.257,74.3035,74.2385,74.257,124909.0
2023-05-22 13:50:00,79.95,80.07,79.91,80.03,246916.0,74.2477,74.3592,74.2106,74.322,246916.0
2023-05-22 14:00:00,80.03,80.06,79.96,80.02,143507.0,74.322,74.3499,74.257,74.3128,143507.0
2023-05-22 14:10:00,80.01,80.02,79.9,80.01,160371.0,74.3035,74.3128,74.2013,74.3035,160371.0
2023-05-22 14:20:00,80.01,80.04,79.97,80.0,125455.0,74.3035,74.3313,74.2663,74.2942,125455.0
2023-05-22 14:30:00,80.0,80.04,79.96,79.98,211078.0,74.2942,74.3313,74.257,74.2756,211078.0
2023-05-22 14:40:00,79.98,80.1,79.97,80.09,189077.0,74.2756,74.3871,74.2663,74.3778,189077.0
2023-05-22 14:50:00,80.09,80.12,79.99,80.05,229525.0,74.3778,74.4056,74.2849,74.3406,229525.0
2023-05-22 15:00:00,80.05,80.08,79.92,79.95,124363.0,74.3406,74.3685,74.2199,74.2477,124363.0
2023-05-22 15:10:00,79.95,79.95,79.82,79.87,277655.0,74.2477,74.2477,74.127,74.1735,277655.0
2023-05-22 15:20:00,79.87,79.87,79.57,79.6,365356.0,74.1735,74.1735,73.8949,73.9227,365356.0
2023-05-22 15:30:00,79.6,79.66,79.39,79.42,336764.0,73.9227,73.9784,73.7277,73.7556,336764.0
2023-05-22 15:40:00,79.42,79.49,79.27,79.44,447619.0,73.7556,73.8206,73.6162,73.7741,447619.0
2023-05-22 15:50:00,79.43,79.46,79.28,79.34,1264691.0,73.7648,73.7927,73.6255,73.6813,1264691.0
2023-05-23 09:30:00,80.08,80.2,79.85,79.9,773943.0,74.3685,74.4799,74.1549,74.2013,773943.0
2023-05-23 09:40:00,79.89,80.29,79.86,80.28,512619.0,74.192,74.5635,74.1642,74.5542,512619.0
2023-05-23 09:50:00,80.28,80.7,80.26,80.68,844045.0,74.5542,74.9443,74.5356,74.9257,844045.0
2023-05-23 10:00:00,80.68,80.8,80.57,80.63,717732.0,74.9257,75.0371,74.8235,74.8792,717732.0
2023-05-23 10:10:00,80.63,80.65,80.25,80.44,634890.0,74.8792,74.8978,74.5264,74.7028,634890.0
2023-05-23 10:20:00,80.45,80.57,80.3,80.5,240468.0,74.7121,74.8235,74.5728,74.7585,240468.0
2023-05-23 10:30:00,80.5,80.66,80.45,80.65,571479.0,74.7585,74.9071,74.7121,74.8978,571479.0
2023-05-23 10:40:00,80.65,80.73,80.47,80.73,370592.0,74.8978,74.9721,74.7307,74.9721,370592.0
2023-05-23 10:50:00,80.72,80.78,80.65,80.72,273779.0,74.9628,75.0186,74.8978,74.9628,273779.0
2023-05-23 11:00:00,80.71,80.8,80.64,80.7,341299.0,74.9535,75.0371,74.8885,74.9443,341299.0
2023-05-23 11:10:00,80.71,80.92,80.67,80.89,234225.0,74.9535,75.1486,74.9164,75.1207,234225.0
2023-05-23 11:20:00,80.89,80.94,80.84,80.88,396263.0,75.1207,75.1671,75.0743,75.1114,396263.0
2023-05-23 11:30:00,80.87,80.92,80.77,80.91,407103.0,75.1021,75.1486,75.0093,75.1393,407103.0
2023-05-23 11:40:00,80.91,81.0,80.9,80.95,289217.0,75.1393,75.2229,75.13,75.1764,289217.0
2023-05-23 11:50:00,80.95,81.07,80.7,80.7,391988.0,75.1764,75.2879,74.9443,74.9443,391988.0
2023-05-23 12:00:00,80.7,80.87,80.67,80.82,339174.0,74.9443,75.1021,74.9164,75.0557,339174.0
2023-05-23 12:10:00,80.81,80.84,80.69,80.79,634585.0,75.0464,75.0743,74.935,75.0278,634585.0
2023-05-23 12:20:00,80.79,80.93,80.78,80.87,322816.0,75.0278,75.1579,75.0186,75.1021,322816.0
2023-05-23 12:30:00,80.88,80.93,80.62,80.71,401798.0,75.1114,75.1579,74.87,74.9535,401798.0
2023-05-23 12:40:00,80.72,80.74,80.47,80.6,431261.0,74.9628,74.9814,74.7307,74.8514,431261.0
2023-05-23 12:50:00,80.59,80.74,80.56,80.69,394054.0,74.8421,74.9814,74.8142,74.935,394054.0
2023-05-23 13:00:00,80.69,80.9,80.69,80.86,376571.0,74.935,75.13,74.935,75.0928,376571.0
2023-05-23 13:10:00,80.86,80.88,80.77,80.84,266871.0,75.0928,75.1114,75.0093,75.0743,266871.0
2023-05-23 13:20:00,80.85,80.85,80.6,80.62,402589.0,75.0836,75.0836,74.8514,74.87,402589.0
2023-05-23 13:30:00,80.6,80.61,80.5,80.5,469006.0,74.8514,74.8607,74.7585,74.7585,469006.0
2023-05-23 13:40:00,80.5,80.74,80.5,80.6,420176.0,74.7585,74.9814,74.7585,74.8514,420176.0
2023-05-23 13:50:00,80.59,80.62,80.53,80.59,228208.0,74.8421,74.87,74.7864,74.8421,228208.0
2023-05-23 14:00:00,80.58,80.72,80.52,80.55,279607.0,74.8328,74.9628,74.7771,74.805,279607.0
2023-05-23 14:10:00,80.54,80.57,80.22,80.23,347056.0,74.7957,74.8235,74.4985,74.5078,347056.0
2023-05-23 14:20:00,80.23,80.26,79.87,80.08,823093.0,74.5078,74.5356,74.1735,74.3685,823093.0
2023-05-23 14:30:00,80.08,80.23,80.05,80.11,995242.0,74.3685,74.5078,74.3406,74.3963,995242.0
2023-05-23 14:40:00,80.11,80.22,80.01,80.2,384762.0,74.3963,74.4985,74.3035,74.4799,384762.0
2023-05-23 14:50:00,80.2,80.26,80.15,80.21,410058.0,74.4799,74.5356,74.4335,74.4892,410058.0
2023-05-23 15:00:00,80.21,80.26,80.08,80.2,573540.0,74.4892,74.5356,74.3685,74.4799,573540.0
2023-05-23 15:10:00,80.2,80.27,80.05,80.06,486537.0,74.4799,74.5449,74.3406,74.3499,486537.0
2023-05-23 15:20:00,80.06,80.3,80.03,80.3,442919.0,74.3499,74.5728,74.322,74.5728,442919.0
2023-05-23 15:30:00,80.3,80.32,80.2,80.26,401699.0,74.5728,74.5914,74.4799,74.5356,401699.0
2023-05-23 15:40:00,80.27,80.35,80.24,80.27,515970.0,74.5449,74.6192,74.5171,74.5449,515970.0
2023-05-23 15:50:00,80.26,80.27,80.05,80.13,1250540.0,74.5356,74.5449,74.3406,74.4149,1250540.0
2023-05-24 09:30:00,80.79,80.99,80.53,80.7,600116.0,75.0278,75.2136,74.7864,74.9443,600116.0
2023-05-24 09:40:00,80.7,80.73,80.14,80.21,424213.0,74.9443,74.9721,74.4242,74.4892,424213.0
2023-05-24 09:50:00,80.2,80.25,79.83,79.86,424118.0,74.4799,74.5264,74.1363,74.1642,424118.0
2023-05-24 10:00:00,79.86,80.19,79.85,80.14,448336.0,74.1642,74.4706,74.1549,74.4242,448336.0
2023-05-24 10:10:00,80.13,80.41,80.02,80.31,394830.0,74.4149,74.6749,74.3128,74.5821,394830.0
2023-05-24 10:20:00,80.3,80.41,80.05,80.11,407720.0,74.5728,74.6749,74.3406,74.3963,407720.0
2023-05-24 10:30:00,80.1,80.79,80.09,80.74,1327290.0,74.3871,75.0278,74.3778,74.9814,1327290.0
2023-05-24 10:40:00,80.74,80.98,80.68,80.69,480632.0,74.9814,75.2043,74.9257,74.935,480632.0
2023-05-24 10:50:00,80.7,80.88,80.65,80.75,252670.0,74.9443,75.1114,74.8978,74.9907,252670.0
2023-05-24 11:00:00,80.76,80.8,80.51,80.58,276387.0,75.0,75.0371,74.7678,74.8328,276387.0
2023-05-24 11:10:00,80.58,80.74,80.49,80.73,441930.0,74.8328,74.9814,74.7492,74.9721,441930.0
2023-05-24 11:20:00,80.73,80.99,80.71,80.72,461851.0,74.9721,75.2136,74.9535,74.9628,461851.0
2023-05-24 11:30:00,80.73,80.85,80.68,80.83,518661.0,74.9721,75.0836,74.9257,75.065,518661.0
2023-05-24 11:40:00,80.84,80.97,80.75,80.8,448153.0,75.0743,75.195,74.9907,75.0371,448153.0
2023-05-24 11:50:00,80.8,80.93,80.78,80.92,269719.0,75.0371,75.1579,75.0186,75.1486,269719.0
2023-05-24 12:00:00,80.92,81.13,80.91,80.97,367988.0,75.1486,75.3436,75.1393,75.195,367988.0
2023-05-24 12:10:00,80.97,80.97,80.69,80.79,229838.0,75.195,75.195,74.935,75.0278,229838.0
2023-05-24 12:20:00,80.79,80.85,80.63,80.71,243208.0,75.0278,75.0836,74.8792,74.9535,243208.0
2023-05-24 12:30:00,80.72,80.74,80.4,80.5,386694.0,74.9628,74.9814,74.6657,74.7585,386694.0
2023-05-24 12:40:00,80.5,80.54,80.37,80.37,285927.0,74.7585,74.7957,74.6378,74.6378,285927.0
2023-05-24 12:50:00,80.37,80.5,80.33,80.46,255101.0,74.6378,74.7585,74.6006,74.7214,255101.0
2023-05-24 13:00:00,80.46,80.5,80.32,80.39,302492.0,74.7214,74.7585,74.5914,74.6564,302492.0
2023-05-24 13:10:00,80.38,80.38,80.23,80.33,227449.0,74.6471,74.6471,74.5078,74.6006,227449.0
2023-05-24 13:20:00,80.33,80.42,80.15,80.21,225223.0,74.6006,74.6842,74.4335,74.4892,225223.0
2023-05-24 13:30:00,80.21,80.44,80.19,80.43,127117.0,74.4892,74.7028,74.4706,74.6935,127117.0
2023-05-24 13:40:00,80.44,80.49,80.33,80.38,302653.0,74.7028,74.7492,74.6006,74.6471,302653.0
2023-05-24 13:50:00,80.38,80.46,80.35,80.37,144299.0,74.6471,74.7214,74.6192,74.6378,144299.0
2023-05-24 14:00:00,80.37,80.45,80.3,80.33,173215.0,74.6378,74.7121,74.5728,74.6006,173215.0
2023-05-24 14:10:00,80.33,80.4,80.23,80.39,206656.0,74.6006,74.6657,74.5078,74.6564,206656.0
2023-05-24 14:20:00,80.39,80.41,80.29,80.31,191152.0,74.6564,74.6749,74.5635,74.5821,191152.0
2023-05-24 14:30:00,80.3,80.43,80.27,80.4,230376.0,74.5728,74.6935,74.5449,74.6657,230376.0
2023-05-24 14:40:00,80.4,80.44,80.28,80.31,195492.0,74.6657,74.7028,74.5542,74.5821,195492.0
2023-05-24 14:50:00,80.3,80.32,80.1,80.15,236116.0,74.5728,74.5914,74.3871,74.4335,236116.0
2023-05-24 15:00:00,80.15,80.21,80.06,80.16,216136.0,74.4335,74.4892,74.3499,74.4428,216136.0
2023-05-24 15:10:00,80.16,80.47,80.13,80.44,276317.0,74.4428,74.7307,74.4149,74.7028,276317.0
2023-05-24 15:20:00,80.44,80.59,80.44,80.49,393229.0,74.7028,74.8421,74.7028,74.7492,393229.0
2023-05-24 15:30:00,80.5,80.68,80.45,80.53,475326.0,74.7585,74.9257,74.7121,74.7864,475326.0
2023-05-24 15:40:00,80.53,80.57,80.37,80.47,526199.0,74.7864,74.8235,74.6378,74.7307,526199.0
2023-05-24 15:50:00,80.46,80.55,80.34,80.53,1196357.0,74.7214,74.805,74.6099,74.7864,1196357.0
2023-05-25 09:30:00,79.35,79.35,78.61,78.65,1371045.0,73.6905,73.6905,73.0033,73.0405,1371045.0
2023-05-25 09:40:00,78.65,79.11,78.45,78.84,795870.0,73.0405,73.4677,72.8547,73.2169,795870.0
2023-05-25 09:50:00,78.84,79.14,78.75,78.95,553661.0,73.2169,73.4955,73.1333,73.3191,553661.0
2023-05-25 10:00:00,78.95,79.1,78.71,78.75,569644.0,73.3191,73.4584,73.0962,73.1333,569644.0
2023-05-25 10:10:00,78.74,78.98,78.57,78.89,499789.0,73.124,73.3469,72.9662,73.2634,499789.0
2023-05-25 10:20:00,78.88,79.07,78.79,79.03,331230.0,73.2541,73.4305,73.1705,73.3934,331230.0
2023-05-25 10:30:00,79.02,79.07,78.83,79.06,258935.0,73.3841,73.4305,73.2076,73.4212,258935.0
2023-05-25 10:40:00,79.07,79.23,78.98,79.05,437669.0,73.4305,73.5791,73.3469,73.4119,437669.0
2023-05-25 10:50:00,79.06,79.24,79.04,79.17,223982.0,73.4212,73.5884,73.4027,73.5234,223982.0
2023-05-25 11:00:00,79.18,79.28,79.08,79.08,244944.0,73.5327,73.6255,73.4398,73.4398,244944.0
2023-05-25 11:10:00,79.07,79.18,78.79,78.84,440581.0,73.4305,73.5327,73.1705,73.2169,440581.0
2023-05-25 11:20:00,78.84,78.95,78.78,78.79,315029.0,73.2169,73.3191,73.1612,73.1705,315029.0
2023-05-25 11:30:00,78.79,78.79,78.58,78.61,522290.0,73.1705,73.1705,72.9755,73.0033,522290.0
2023-05-25 11:40:00,78.61,78.66,78.5,78.5,533336.0,73.0033,73.0498,72.9012,72.9012,533336.0
2023-05-25 11:50:00,78.49,78.56,78.34,78.53,707968.0,72.8919,72.9569,72.7526,72.929,707968.0
2023-05-25 12:00:00,78.53,78.62,78.45,78.56,220912.0,72.929,73.0126,72.8547,72.9569,220912.0
2023-05-25 12:10:00,78.58,78.81,78.57,78.78,222812.0,72.9755,73.1891,72.9662,73.1612,222812.0
2023-05-25 12:20:00,78.78,78.94,78.75,78.92,400675.0,73.1612,73.3098,73.1333,73.2912,400675.0
2023-05-25 12:30:00,78.95,79.12,78.92,79.03,499253.0,73.3191,73.4769,73.2912,73.3934,499253.0
2023-05-25 12:40:00,79.03,79.19,79.03,79.17,142735.0,73.3934,73.542,73.3934,73.5234,142735.0
2023-05-25 12:50:00,79.17,79.32,79.09,79.12,219014.0,73.5234,73.6627,73.4491,73.4769,219014.0
2023-05-25 13:00:00,79.11,79.14,78.96,79.09,210470.0,73.4677,73.4955,73.3284,73.4491,210470.0
2023-05-25 13:10:00,79.09,79.23,79.08,79.18,210313.0,73.4491,73.5791,73.4398,73.5327,210313.0
2023-05-25 13:20:00,79.18,79.33,79.15,79.27,212923.0,73.5327,73.672,73.5048,73.6162,212923.0
2023-05-25 13:30:00,79.27,79.28,79.18,79.23,214651.0,73.6162,73.6255,73.5327,73.5791,214651.0
2023-05-25 13:40:00,79.23,79.31,79.17,79.2,105119.0,73.5791,73.6534,73.5234,73.5512,105119.0
2023-05-25 13:50:00,79.21,79.23,79.08,79.23,172439.0,73.5605,73.5791,73.4398,73.5791,172439.0
2023-05-25 14:00:00,79.24,79.52,79.08,79.09,310095.0,73.5884,73.8484,73.4398,73.4491,310095.0
2023-05-25 14:10:00,79.09,79.21,79.01,79.19,154771.0,73.4491,73.5605,73.3748,73.542,154771.0
2023-05-25 14:20:00,79.18,79.3,79.14,79.19,156117.0,73.5327,73.6441,73.4955,73.542,156117.0
2023-05-25 14:30:00,79.19,79.2,78.94,78.96,375228.0,73.542,73.5512,73.3098,73.3284,375228.0
2023-05-25 14:40:00,78.95,78.97,78.79,78.88,470081.0,73.3191,73.3376,73.1705,73.2541,470081.0
2023-05-25 14:50:00,78.88,78.98,78.86,78.93,164088.0,73.2541,73.3469,73.2355,73.3005,164088.0
2023-05-25 15:00:00,78.94,79.05,78.9,78.98,394320.0,73.3098,73.4119,73.2726,73.3469,394320.0
2023-05-25 15:10:00,78.99,79.06,78.83,78.85,322361.0,73.3562,73.4212,73.2076,73.2262,322361.0
2023-05-25 15:20:00,78.85,79.14,78.83,79.06,270653.0,73.2262,73.4955,73.2076,73.4212,270653.0
2023-05-25 15:30:00,79.07,79.17,79.02,79.09,371337.0,73.4305,73.5234,73.3841,73.4491,371337.0
2023-05-25 15:40:00,79.09,79.18,79.04,79.05,652028.0,73.4491,73.5327,73.4027,73.4119,652028.0
2023-05-25 15:50:00,79.05,79.1,78.98,79.06,1985241.0,73.4119,73.4584,73.3469,73.4212,1985241.0
2023-05-26 09:30:00,79.56,79.78,79.28,79.35,542198.0,73.8856,74.0899,73.6255,73.6905,542198.0
2023-05-26 09:40:00,79.36,79.63,79.21,79.22,345858.0,73.6998,73.9506,73.5605,73.5698,345858.0
2023-05-26 09:50:00,79.22,79.23,78.95,79.09,519260.0,73.5698,73.5791,73.3191,73.4491,519260.0
2023-05-26 10:00:00,79.1,79.37,78.93,79.36,409334.0,73.4584,73.7091,73.3005,73.6998,409334.0
2023-05-26 10:10:00,79.36,79.38,79.09,79.25,388154.0,73.6998,73.7184,73.4491,73.5977,388154.0
2023-05-26 10:20:00,79.25,79.43,79.2,79.34,375820.0,73.5977,73.7648,73.5512,73.6813,375820.0
2023-05-26 10:30:00,79.34,79.36,79.04,79.09,351652.0,73.6813,73.6998,73.4027,73.4491,351652.0
2023-05-26 10:40:00,79.1,79.13,78.8,78.93,486718.0,73.4584,73.4862,73.1798,73.3005,486718.0
2023-05-26 10:50:00,78.93,78.98,78.68,78.69,624784.0,73.3005,73.3469,73.0683,73.0776,624784.0
2023-05-26 11:00:00,78.69,78.78,78.58,78.69,366413.0,73.0776,73.1612,72.9755,73.0776,366413.0
2023-05-26 11:10:00,78.7,78.7,78.5,78.6,349099.0,73.0869,73.0869,72.9012,72.994,349099.0
2023-05-26 11:20:00,78.61,78.68,78.47,78.5,364743.0,73.0033,73.0683,72.8733,72.9012,364743.0
2023-05-26 11:30:00,78.49,78.57,78.42,78.55,374468.0,72.8919,72.9662,72.8269,72.9476,374468.0
2023-05-26 11:40:00,78.55,78.62,78.36,78.45,311648.0,72.9476,73.0126,72.7712,72.8547,311648.0
2023-05-26 11:50:00,78.45,78.59,78.45,78.55,214594.0,72.8547,72.9847,72.8547,72.9476,214594.0
2023-05-26 12:00:00,78.56,78.74,78.54,78.71,243100.0,72.9569,73.124,72.9383,73.0962,243100.0
2023-05-26 12:10:00,78.71,78.76,78.54,78.57,163621.0,73.0962,73.1426,72.9383,72.9662,163621.0
2023-05-26 12:20:00,78.57,78.85,78.57,78.79,271896.0,72.9662,73.2262,72.9662,73.1705,271896.0
2023-05-26 12:30:00,78.8,78.87,78.75,78.75,174027.0,73.1798,73.2448,73.1333,73.1333,174027.0
2023-05-26 12:40:00,78.76,78.83,78.62,78.67,142798.0,73.1426,73.2076,73.0126,73.059,142798.0
2023-05-26 12:50:00,78.68,78.77,78.66,78.72,188349.0,73.0683,73.1519,73.0498,73.1055,188349.0
2023-05-26 13:00:00,78.72,78.85,78.7,78.81,143266.0,73.1055,73.2262,73.0869,73.1891,143266.0
2023-05-26 13:10:00,78.82,78.82,78.6,78.67,142596.0,73.1983,73.1983,72.994,73.059,142596.0
2023-05-26 13:20:00,78.67,78.72,78.6,78.66,117542.0,73.059,73.1055,72.994,73.0498,117542.0
2023-05-26 13:30:00,78.66,78.77,78.62,78.69,185273.0,73.0498,73.1519,73.0126,73.0776,185273.0
2023-05-26 13:40:00,78.69,78.69,78.54,78.57,136690.0,73.0776,73.0776,72.9383,72.9662,136690.0
2023-05-26 13:50:00,78.57,78.64,78.52,78.62,128663.0,72.9662,73.0312,72.9197,73.0126,128663.0
2023-05-26 14:00:00,78.63,78.7,78.57,78.61,261608.0,73.0219,73.0869,72.9662,73.0033,261608.0
2023-05-26 14:10:00,78.61,78.8,78.61,78.75,336069.0,73.0033,73.1798,73.0033,73.1333,336069.0
2023-05-26 14:20:00,78.75,78.86,78.72,78.84,314265.0,73.1333,73.2355,73.1055,73.2169,314265.0
2023-05-26 14:30:00,78.85,79.0,78.84,78.97,276191.0,73.2262,73.3655,73.2169,73.3376,276191.0
2023-05-26 14:40:00,78.97,78.99,78.88,78.95,346333.0,73.3376,73.3562,73.2541,73.3191,346333.0
2023-05-26 14:50:00,78.96,78.97,78.87,78.88,210130.0,73.3284,73.3376,73.2448,73.2541,210130.0
2023-05-26 15:00:00,78.89,79.03,78.86,78.87,222152.0,73.2634,73.3934,73.2355,73.2448,222152.0
2023-05-26 15:10:00,78.88,78.93,78.78,78.9,300993.0,73.2541,73.3005,73.1612,73.2726,300993.0
2023-05-26 15:20:00,78.9,78.91,78.71,78.73,523913.0,73.2726,73.2819,73.0962,73.1148,523913.0
2023-05-26 15:30:00,78.72,78.8,78.69,78.8,317145.0,73.1055,73.1798,73.0776,73.1798,317145.0
2023-05-26 15:40:00,78.79,78.9,78.78,78.85,326043.0,73.1705,73.2726,73.1612,73.2262,326043.0
2023-05-26 15:50:00,78.84,78.9,78.72,78.76,1110899.0,73.2169,73.2726,73.1055,73.1426,1110899.0
2023-05-30 09:30:00,77.4,77.82,77.31,77.63,1277681.0,71.8796,72.2697,71.796,72.0932,1277681.0
2023-05-30 09:40:00,77.62,77.62,77.1,77.22,828134.0,72.0839,72.0839,71.601,71.7125,828134.0
2023-05-30 09:50:00,77.23,77.53,77.19,77.51,622935.0,71.7217,72.0004,71.6846,71.9818,622935.0
2023-05-30 10:00:00,77.51,77.57,77.23,77.52,567790.0,71.9818,72.0375,71.7217,71.9911,567790.0
2023-05-30 10:10:00,77.52,77.86,77.29,77.86,507047.0,71.9911,72.3068,71.7775,72.3068,507047.0
2023-05-30 10:20:00,77.86,77.92,77.37,77.4,673659.0,72.3068,72.3625,71.8518,71.8796,673659.0
2023-05-30 10:30:00,77.4,77.57,77.32,77.47,509115.0,71.8796,72.0375,71.8053,71.9446,509115.0
2023-05-30 10:40:00,77.45,77.6,77.34,77.44,460303.0,71.9261,72.0654,71.8239,71.9168,460303.0
2023-05-30 10:50:00,77.43,77.48,77.26,77.29,567988.0,71.9075,71.9539,71.7496,71.7775,567988.0
2023-05-30 11:00:00,77.28,77.53,77.25,77.5,434258.0,71.7682,72.0004,71.7403,71.9725,434258.0
2023-05-30 11:10:00,77.51,77.51,77.25,77.37,383386.0,71.9818,71.9818,71.7403,71.8518,383386.0
2023-05-30 11:20:00,77.37,77.5,77.3,77.49,371046.0,71.8518,71.9725,71.7868,71.9632,371046.0
2023-05-30 11:30:00,77.49,77.62,77.48,77.51,224061.0,71.9632,72.0839,71.9539,71.9818,224061.0
2023-05-30 11:40:00,77.51,77.67,77.46,77.61,313425.0,71.9818,72.1304,71.9353,72.0746,313425.0
2023-05-30 11:50:00,77.61,77.63,77.44,77.59,323298.0,72.0746,72.0932,71.9168,72.0561,323298.0
2023-05-30 12:00:00,77.59,77.71,77.49,77.53,454742.0,72.0561,72.1675,71.9632,72.0004,454742.0
2023-05-30 12:10:00,77.54,77.66,77.49,77.57,183715.0,72.0096,72.1211,71.9632,72.0375,183715.0
2023-05-30 12:20:00,77.58,77.63,77.51,77.59,194846.0,72.0468,72.0932,71.9818,72.0561,194846.0
2023-05-30 12:30:00,77.59,77.71,77.54,77.6,246619.0,72.0561,72.1675,72.0096,72.0654,246619.0
2023-05-30 12:40:00,77.59,77.6,77.43,77.52,373980.0,72.0561,72.0654,71.9075,71.9911,373980.0
2023-05-30 12:50:00,77.52,77.59,77.43,77.55,215531.0,71.9911,72.0561,71.9075,72.0189,215531.0
2023-05-30 13:00:00,77.55,77.61,77.45,77.49,300655.0,72.0189,72.0746,71.9261,71.9632,300655.0
2023-05-30 13:10:00,77.49,77.51,77.29,77.49,394917.0,71.9632,71.9818,71.7775,71.9632,394917.0
2023-05-30 13:20:00,77.5,77.53,77.29,77.3,231917.0,71.9725,72.0004,71.7775,71.7868,231917.0
2023-05-30 13:30:00,77.3,77.47,77.25,77.38,179368.0,71.7868,71.9446,71.7403,71.861,179368.0
2023-05-30 13:40:00,77.38,77.53,77.37,77.48,211550.0,71.861,72.0004,71.8518,71.9539,211550.0
2023-05-30 13:50:00,77.48,77.49,77.38,77.39,294974.0,71.9539,71.9632,71.861,71.8703,294974.0
2023-05-30 14:00:00,77.4,77.41,77.29,77.31,217847.0,71.8796,71.8889,71.7775,71.796,217847.0
2023-05-30 14:10:00,77.31,77.49,77.28,77.44,267787.0,71.796,71.9632,71.7682,71.9168,267787.0
2023-05-30 14:20:00,77.44,77.55,77.4,77.5,234752.0,71.9168,72.0189,71.8796,71.9725,234752.0
2023-05-30 14:30:00,77.51,77.64,77.5,77.64,293441.0,71.9818,72.1025,71.9725,72.1025,293441.0
2023-05-30 14:40:00,77.64,77.69,77.61,77.66,380312.0,72.1025,72.1489,72.0746,72.1211,380312.0
2023-05-30 14:50:00,77.66,77.72,77.54,77.56,500183.0,72.1211,72.1768,72.0096,72.0282,500183.0
2023-05-30 15:00:00,77.55,77.61,77.51,77.58,385010.0,72.0189,72.0746,71.9818,72.0468,385010.0
2023-05-30 15:10:00,77.57,77.75,77.56,77.72,291576.0,72.0375,72.2047,72.0282,72.1768,291576.0
2023-05-30 15:20:00,77.72,77.82,77.69,77.78,352302.0,72.1768,72.2697,72.1489,72.2325,352302.0
2023-05-30 15:30:00,77.78,77.96,77.77,77.91,563741.0,72.2325,72.3997,72.2232,72.3532,563741.0
2023-05-30 15:40:00,77.91,77.95,77.8,77.92,634114.0,72.3532,72.3904,72.2511,72.3625,634114.0
2023-05-30 15:50:00,77.92,78.05,77.84,77.98,1735832.0,72.3625,72.4833,72.2882,72.4183,1735832.0
2023-05-31 09:30:00,76.74,77.33,76.7,77.02,1151677.0,71.2667,71.8146,71.2295,71.5267,1151677.0
2023-05-31 09:40:00,77.02,77.03,76.62,76.63,537750.0,71.5267,71.536,71.1553,71.1645,537750.0
2023-05-31 09:50:00,76.63,76.96,76.54,76.92,434720.0,71.1645,71.471,71.081,71.4339,434720.0
2023-05-31 10:00:00,76.93,76.96,76.74,76.89,521616.0,71.4431,71.471,71.2667,71.406,521616.0
2023-05-31 10:10:00,76.89,77.05,76.79,76.92,388813.0,71.406,71.5546,71.3131,71.4339,388813.0
2023-05-31 10:20:00,76.91,77.02,76.78,76.82,621691.0,71.4246,71.5267,71.3038,71.341,621691.0
2023-05-31 10:30:00,76.83,77.18,76.77,77.18,570458.0,71.3503,71.6753,71.2946,71.6753,570458.0
2023-05-31 10:40:00,77.18,77.19,76.84,76.87,418732.0,71.6753,71.6846,71.3596,71.3874,418732.0
2023-05-31 10:50:00,76.87,76.96,76.74,76.85,443713.0,71.3874,71.471,71.2667,71.3688,443713.0
2023-05-31 11:00:00,76.85,76.98,76.81,76.86,327132.0,71.3688,71.4896,71.3317,71.3781,327132.0
2023-05-31 11:10:00,76.86,76.97,76.75,76.89,413202.0,71.3781,71.4803,71.276,71.406,413202.0
2023-05-31 11:20:00,76.89,76.93,76.72,76.74,324547.0,71.406,71.4431,71.2481,71.2667,324547.0
2023-05-31 11:30:00,76.74,76.95,76.74,76.81,493636.0,71.2667,71.4617,71.2667,71.3317,493636.0
2023-05-31 11:40:00,76.81,76.85,76.75,76.77,192227.0,71.3317,71.3688,71.276,71.2946,192227.0
2023-05-31 11:50:00,76.77,76.91,76.65,76.7,258334.0,71.2946,71.4246,71.1831,71.2295,258334.0
2023-05-31 12:00:00,76.71,76.79,76.58,76.65,202756.0,71.2388,71.3131,71.1181,71.1831,202756.0
2023-05-31 12:10:00,76.64,76.85,76.64,76.77,176938.0,71.1738,71.3688,71.1738,71.2946,176938.0
2023-05-31 12:20:00,76.76,76.86,76.73,76.78,127957.0,71.2853,71.3781,71.2574,71.3038,127957.0
2023-05-31 12:30:00,76.79,76.79,76.61,76.65,205163.0,71.3131,71.3131,71.146,71.1831,205163.0
2023-05-31 12:40:00,76.64,76.82,76.62,76.76,247703.0,71.1738,71.341,71.1553,71.2853,247703.0
2023-05-31 12:50:00,76.76,76.77,76.56,76.63,330155.0,71.2853,71.2946,71.0995,71.1645,330155.0
2023-05-31 13:00:00,76.63,76.68,76.57,76.67,158768.0,71.1645,71.211,71.1088,71.2017,158768.0
2023-05-31 13:10:00,76.67,76.71,76.63,76.66,236303.0,71.2017,71.2388,71.1645,71.1924,236303.0
2023-05-31 13:20:00,76.65,76.68,76.56,76.61,206946.0,71.1831,71.211,71.0995,71.146,206946.0
2023-05-31 13:30:00,76.61,76.75,76.57,76.75,356110.0,71.146,71.276,71.1088,71.276,356110.0
2023-05-31 13:40:00,76.75,76.82,76.63,76.66,318801.0,71.276,71.341,71.1645,71.1924,318801.0
2023-05-31 13:50:00,76.66,76.81,76.65,76.76,206224.0,71.1924,71.3317,71.1831,71.2853,206224.0
2023-05-31 14:00:00,76.77,76.79,76.63,76.65,202066.0,71.2946,71.3131,71.1645,71.1831,202066.0
2023-05-31 14:10:00,76.64,76.68,76.56,76.63,326371.0,71.1738,71.211,71.0995,71.1645,326371.0
2023-05-31 14:20:00,76.62,76.68,76.6,76.64,339154.0,71.1553,71.211,71.1367,71.1738,339154.0
2023-05-31 14:30:00,76.64,76.71,76.62,76.68,457381.0,71.1738,71.2388,71.1553,71.211,457381.0
2023-05-31 14:40:00,76.69,76.7,76.51,76.52,741793.0,71.2203,71.2295,71.0531,71.0624,741793.0
2023-05-31 14:50:00,76.52,76.52,76.33,76.45,1330254.0,71.0624,71.0624,70.8859,70.9974,1330254.0
2023-05-31 15:00:00,76.45,76.53,76.42,76.5,505396.0,70.9974,71.0717,70.9695,71.0438,505396.0
2023-05-31 15:10:00,76.49,76.55,76.43,76.51,373106.0,71.0345,71.0902,70.9788,71.0531,373106.0
2023-05-31 15:20:00,76.5,76.61,76.49,76.57,307367.0,71.0438,71.146,71.0345,71.1088,307367.0
2023-05-31 15:30:00,76.58,76.64,76.52,76.61,325091.0,71.1181,71.1738,71.0624,71.146,325091.0
2023-05-31 15:40:00,76.61,76.76,76.57,76.65,959206.0,71.146,71.2853,71.1088,71.1831,959206.0
2023-05-31 15:50:00,76.65,76.66,76.52,76.6,2739358.0,71.1831,71.1924,71.0624,71.1367,2739358.0
2023-06-01 09:30:00,76.77,76.9,76.31,76.78,794785.0,71.2946,71.4153,70.8674,71.3038,794785.0
2023-06-01 09:40:00,76.78,76.82,76.31,76.41,935533.0,71.3038,71.341,70.8674,70.9602,935533.0
2023-06-01 09:50:00,76.41,76.51,76.25,76.38,911599.0,70.9602,71.0531,70.8116,70.9324,911599.0
2023-06-01 10:00:00,76.39,76.72,76.39,76.54,912608.0,70.9417,71.2481,70.9417,71.081,912608.0
2023-06-01 10:10:00,76.54,76.83,76.51,76.75,893457.0,71.081,71.3503,71.0531,71.276,893457.0
2023-06-01 10:20:00,76.75,76.9,76.66,76.71,797963.0,71.276,71.4153,71.1924,71.2388,797963.0
2023-06-01 10:30:00,76.71,77.09,76.65,77.01,844223.0,71.2388,71.5917,71.1831,71.5174,844223.0
2023-06-01 10:40:00,77.01,77.27,77.0,77.18,724563.0,71.5174,71.7589,71.5082,71.6753,724563.0
2023-06-01 10:50:00,77.18,77.44,77.16,77.31,445591.0,71.6753,71.9168,71.6567,71.796,445591.0
2023-06-01 11:00:00,77.31,77.33,77.16,77.2,409263.0,71.796,71.8146,71.6567,71.6939,409263.0
2023-06-01 11:10:00,77.2,77.45,77.15,77.43,487391.0,71.6939,71.9261,71.6475,71.9075,487391.0
2023-06-01 11:20:00,77.42,77.83,77.4,77.78,754171.0,71.8982,72.279,71.8796,72.2325,754171.0
2023-06-01 11:30:00,77.79,77.82,77.59,77.7,444898.0,72.2418,72.2697,72.0561,72.1582,444898.0
2023-06-01 11:40:00,77.71,77.85,77.67,77.8,422597.0,72.1675,72.2975,72.1304,72.2511,422597.0
2023-06-01 11:50:00,77.8,77.93,77.73,77.84,343303.0,72.2511,72.3718,72.1861,72.2882,343303.0
2023-06-01 12:00:00,77.84,78.11,77.79,78.01,1149810.0,72.2882,72.539,72.2418,72.4461,1149810.0
2023-06-01 12:10:00,78.01,78.15,77.98,78.13,911189.0,72.4461,72.5761,72.4183,72.5576,911189.0
2023-06-01 12:20:00,78.13,78.33,78.1,78.32,583558.0,72.5576,72.7433,72.5297,72.734,583558.0
2023-06-01 12:30:00,78.33,78.35,78.13,78.15,380453.0,72.7433,72.7619,72.5576,72.5761,380453.0
2023-06-01 12:40:00,78.16,78.37,78.15,78.37,417609.0,72.5854,72.7804,72.5761,72.7804,417609.0
2023-06-01 12:50:00,78.37,78.41,78.19,78.25,288508.0,72.7804,72.8176,72.6133,72.669,288508.0
2023-06-01 13:00:00,78.25,78.31,78.23,78.26,332752.0,72.669,72.7247,72.6504,72.6783,332752.0
2023-06-01 13:10:00,78.26,78.3,78.17,78.21,182198.0,72.6783,72.7154,72.5947,72.6319,182198.0
2023-06-01 13:20:00,78.22,78.3,78.12,78.3,624907.0,72.6411,72.7154,72.5483,72.7154,624907.0
2023-06-01 13:30:00,78.3,78.32,78.21,78.29,323998.0,72.7154,72.734,72.6319,72.7061,323998.0
2023-06-01 13:40:00,78.28,78.41,78.26,78.33,451824.0,72.6969,72.8176,72.6783,72.7433,451824.0
2023-06-01 13:50:00,78.33,78.36,78.21,78.31,298072.0,72.7433,72.7712,72.6319,72.7247,298072.0
2023-06-01 14:00:00,78.31,78.4,78.21,78.36,403998.0,72.7247,72.8083,72.6319,72.7712,403998.0
2023-06-01 14:10:00,78.36,78.36,78.25,78.27,186514.0,72.7712,72.7712,72.669,72.6876,186514.0
2023-06-01 14:20:00,78.27,78.31,78.15,78.22,230881.0,72.6876,72.7247,72.5761,72.6411,230881.0
2023-06-01 14:30:00,78.22,78.23,78.1,78.11,436601.0,72.6411,72.6504,72.5297,72.539,436601.0
2023-06-01 14:40:00,78.1,78.16,78.0,78.03,339970.0,72.5297,72.5854,72.4368,72.4647,339970.0
2023-06-01 14:50:00,78.03,78.14,77.96,78.07,280163.0,72.4647,72.5668,72.3997,72.5018,280163.0
2023-06-01 15:00:00,78.06,78.13,78.03,78.03,196648.0,72.4925,72.5576,72.4647,72.4647,196648.0
2023-06-01 15:10:00,78.03,78.07,77.92,77.94,241453.0,72.4647,72.5018,72.3625,72.3811,241453.0
2023-06-01 15:20:00,77.94,77.94,77.74,77.76,278083.0,72.3811,72.3811,72.1954,72.2139,278083.0
2023-06-01 15:30:00,77.75,77.84,77.65,77.7,582351.0,72.2047,72.2882,72.1118,72.1582,582351.0
2023-06-01 15:40:00,77.7,77.78,77.66,77.7,737755.0,72.1582,72.2325,72.1211,72.1582,737755.0
2023-06-01 15:50:00,77.7,77.7,77.4,77.55,1938723.0,72.1582,72.1582,71.8796,72.0189,1938723.0
2023-06-02 09:30:00,78.99,79.0,78.48,78.57,1162490.0,73.3562,73.3655,72.8826,72.9662,1162490.0
2023-06-02 09:40:00,78.57,79.04,78.45,78.92,921153.0,72.9662,73.4027,72.8547,73.2912,921153.0
2023-06-02 09:50:00,78.92,79.1,78.8,78.89,619825.0,73.2912,73.4584,73.1798,73.2634,619825.0
2023-06-02 10:00:00,78.9,79.06,78.84,79.04,480155.0,73.2726,73.4212,73.2169,73.4027,480155.0
2023-06-02 10:10:00,79.03,79.23,78.96,79.09,359897.0,73.3934,73.5791,73.3284,73.4491,359897.0
2023-06-02 10:20:00,79.09,79.25,79.04,79.12,431980.0,73.4491,73.5977,73.4027,73.4769,431980.0
2023-06-02 10:30:00,79.12,79.22,78.98,79.17,533372.0,73.4769,73.5698,73.3469,73.5234,533372.0
2023-06-02 10:40:00,79.17,79.33,79.1,79.22,394594.0,73.5234,73.672,73.4584,73.5698,394594.0
2023-06-02 10:50:00,79.22,79.23,79.12,79.15,375722.0,73.5698,73.5791,73.4769,73.5048,375722.0
2023-06-02 11:00:00,79.16,79.38,79.16,79.26,425906.0,73.5141,73.7184,73.5141,73.607,425906.0
2023-06-02 11:10:00,79.26,79.55,79.26,79.51,477148.0,73.607,73.8763,73.607,73.8391,477148.0
2023-06-02 11:20:00,79.51,79.53,79.32,79.44,298285.0,73.8391,73.8577,73.6627,73.7741,298285.0
2023-06-02 11:30:00,79.44,79.46,79.23,79.28,483401.0,73.7741,73.7927,73.5791,73.6255,483401.0
2023-06-02 11:40:00,79.28,79.44,79.28,79.36,272253.0,73.6255,73.7741,73.6255,73.6998,272253.0
2023-06-02 11:50:00,79.35,79.59,79.35,79.59,352551.0,73.6905,73.9134,73.6905,73.9134,352551.0
2023-06-02 12:00:00,79.59,79.74,79.54,79.6,1018500.0,73.9134,74.0527,73.867,73.9227,1018500.0
2023-06-02 12:10:00,79.6,79.63,79.45,79.51,952005.0,73.9227,73.9506,73.7834,73.8391,952005.0
2023-06-02 12:20:00,79.52,79.71,79.47,79.7,641032.0,73.8484,74.0249,73.802,74.0156,641032.0
2023-06-02 12:30:00,79.7,79.76,79.6,79.72,469242.0,74.0156,74.0713,73.9227,74.0342,469242.0
2023-06-02 12:40:00,79.72,79.82,79.66,79.8,516720.0,74.0342,74.127,73.9784,74.1084,516720.0
2023-06-02 12:50:00,79.8,79.97,79.77,79.89,670250.0,74.1084,74.2663,74.0806,74.192,670250.0
2023-06-02 13:00:00,79.89,79.9,79.73,79.87,424037.0,74.192,74.2013,74.0434,74.1735,424037.0
2023-06-02 13:10:00,79.87,80.01,79.79,80.0,293386.0,74.1735,74.3035,74.0992,74.2942,293386.0
2023-06-02 13:20:00,80.0,80.1,79.97,80.05,303863.0,74.2942,74.3871,74.2663,74.3406,303863.0
2023-06-02 13:30:00,80.05,80.09,79.96,80.02,303933.0,74.3406,74.3778,74.257,74.3128,303933.0
2023-06-02 13:40:00,80.02,80.06,79.91,80.01,291112.0,74.3128,74.3499,74.2106,74.3035,291112.0
2023-06-02 13:50:00,80.02,80.1,80.0,80.03,199560.0,74.3128,74.3871,74.2942,74.322,199560.0
2023-06-02 14:00:00,80.02,80.15,79.99,80.1,319622.0,74.3128,74.4335,74.2849,74.3871,319622.0
2023-06-02 14:10:00,80.09,80.1,79.83,79.83,767433.0,74.3778,74.3871,74.1363,74.1363,767433.0
2023-06-02 14:20:00,79.84,80.09,79.81,79.99,1368769.0,74.1456,74.3778,74.1177,74.2849,1368769.0
2023-06-02 14:30:00,80.0,80.04,79.88,80.02,905348.0,74.2942,74.3313,74.1827,74.3128,905348.0
2023-06-02 14:40:00,80.03,80.12,79.97,80.05,342134.0,74.322,74.4056,74.2663,74.3406,342134.0
2023-06-02 14:50:00,80.05,80.13,80.02,80.12,410865.0,74.3406,74.4149,74.3128,74.4056,410865.0
2023-06-02 15:00:00,80.12,80.21,80.07,80.16,566196.0,74.4056,74.4892,74.3592,74.4428,566196.0
2023-06-02 15:10:00,80.16,80.28,80.15,80.23,620853.0,74.4428,74.5542,74.4335,74.5078,620853.0
2023-06-02 15:20:00,80.23,80.25,80.06,80.11,799351.0,74.5078,74.5264,74.3499,74.3963,799351.0
2023-06-02 15:30:00,80.1,80.15,80.02,80.04,1110347.0,74.3871,74.4335,74.3128,74.3313,1110347.0
2023-06-02 15:40:00,80.04,80.07,79.83,79.9,829000.0,74.3313,74.3592,74.1363,74.2013,829000.0
2023-06-02 15:50:00,79.89,79.95,79.83,79.87,1899050.0,74.192,74.2477,74.1363,74.1735,1899050.0
2023-06-05 09:30:00,81.06,81.12,80.71,80.82,1134029.0,75.2786,75.3343,74.9535,75.0557,1134029.0
2023-06-05 09:40:00,80.77,80.87,80.46,80.49,945680.0,75.0093,75.1021,74.7214,74.7492,945680.0
2023-06-05 09:50:00,80.49,80.65,80.15,80.24,384332.0,74.7492,74.8978,74.4335,74.5171,384332.0
2023-06-05 10:00:00,80.24,80.47,79.8,79.82,701818.0,74.5171,74.7307,74.1084,74.127,701818.0
2023-06-05 10:10:00,79.83,79.85,79.51,79.57,1159262.0,74.1363,74.1549,73.8391,73.8949,1159262.0
2023-06-05 10:20:00,79.57,79.68,79.4,79.57,551232.0,73.8949,73.997,73.737,73.8949,551232.0
2023-06-05 10:30:00,79.57,79.71,79.34,79.68,814942.0,73.8949,74.0249,73.6813,73.997,814942.0
2023-06-05 10:40:00,79.69,79.72,79.29,79.47,402473.0,74.0063,74.0342,73.6348,73.802,402473.0
2023-06-05 10:50:00,79.47,79.6,79.36,79.4,303830.0,73.802,73.9227,73.6998,73.737,303830.0
2023-06-05 11:00:00,79.41,79.58,79.3,79.47,434280.0,73.7463,73.9041,73.6441,73.802,434280.0
2023-06-05 11:10:00,79.47,79.51,79.26,79.34,362405.0,73.802,73.8391,73.607,73.6813,362405.0
2023-06-05 11:20:00,79.35,79.5,79.23,79.49,517342.0,73.6905,73.8298,73.5791,73.8206,517342.0
2023-06-05 11:30:00,79.48,79.51,79.27,79.42,298533.0,73.8113,73.8391,73.6162,73.7556,298533.0
2023-06-05 11:40:00,79.43,79.65,79.43,79.65,252646.0,73.7648,73.9691,73.7648,73.9691,252646.0
2023-06-05 11:50:00,79.65,79.71,79.58,79.67,222017.0,73.9691,74.0249,73.9041,73.9877,222017.0
2023-06-05 12:00:00,79.68,79.75,79.59,79.69,253324.0,73.997,74.062,73.9134,74.0063,253324.0
2023-06-05 12:10:00,79.69,79.86,79.64,79.81,257764.0,74.0063,74.1642,73.9599,74.1177,257764.0
2023-06-05 12:20:00,79.82,79.89,79.76,79.86,219203.0,74.127,74.192,74.0713,74.1642,219203.0
2023-06-05 12:30:00,79.86,79.91,79.8,79.86,159722.0,74.1642,74.2106,74.1084,74.1642,159722.0
2023-06-05 12:40:00,79.85,79.94,79.83,79.93,216064.0,74.1549,74.2385,74.1363,74.2292,216064.0
2023-06-05 12:50:00,79.94,79.95,79.77,79.92,147910.0,74.2385,74.2477,74.0806,74.2199,147910.0
2023-06-05 13:00:00,79.93,79.98,79.81,79.95,186664.0,74.2292,74.2756,74.1177,74.2477,186664.0
2023-06-05 13:10:00,79.95,79.99,79.83,79.94,390037.0,74.2477,74.2849,74.1363,74.2385,390037.0
2023-06-05 13:20:00,79.94,79.96,79.77,79.79,240378.0,74.2385,74.257,74.0806,74.0992,240378.0
2023-06-05 13:30:00,79.79,79.81,79.65,79.75,295279.0,74.0992,74.1177,73.9691,74.062,295279.0
2023-06-05 13:40:00,79.76,79.8,79.64,79.8,130841.0,74.0713,74.1084,73.9599,74.1084,130841.0
2023-06-05 13:50:00,79.79,79.84,79.76,79.79,169365.0,74.0992,74.1456,74.0713,74.0992,169365.0
2023-06-05 14:00:00,79.78,79.78,79.59,79.61,249996.0,74.0899,74.0899,73.9134,73.932,249996.0
2023-06-05 14:10:00,79.6,79.74,79.58,79.73,233648.0,73.9227,74.0527,73.9041,74.0434,233648.0
2023-06-05 14:20:00,79.73,79.73,79.53,79.66,351631.0,74.0434,74.0434,73.8577,73.9784,351631.0
2023-06-05 14:30:00,79.66,79.71,79.51,79.55,756685.0,73.9784,74.0249,73.8391,73.8763,756685.0
2023-06-05 14:40:00,79.55,79.6,79.48,79.53,284214.0,73.8763,73.9227,73.8113,73.8577,284214.0
2023-06-05 14:50:00,79.53,79.64,79.45,79.64,346996.0,73.8577,73.9599,73.7834,73.9599,346996.0
2023-06-05 15:00:00,79.65,79.68,79.42,79.46,516418.0,73.9691,73.997,73.7556,73.7927,516418.0
2023-06-05 15:10:00,79.46,79.6,79.45,79.53,405379.0,73.7927,73.9227,73.7834,73.8577,405379.0
2023-06-05 15:20:00,79.53,79.6,79.41,79.42,300491.0,73.8577,73.9227,73.7463,73.7556,300491.0
2023-06-05 15:30:00,79.42,79.53,79.38,79.52,505665.0,73.7556,73.8577,73.7184,73.8484,505665.0
2023-06-05 15:40:00,79.52,79.59,79.42,79.52,422670.0,73.8484,73.9134,73.7556,73.8484,422670.0
2023-06-05 15:50:00,79.52,79.54,79.37,79.39,1877916.0,73.8484,73.867,73.7091,73.7277,1877916.0
2023-06-06 09:30:00,78.32,79.05,78.24,78.89,1070671.0,72.734,73.4119,72.6597,73.2634,1070671.0
2023-06-06 09:40:00,78.9,79.2,78.85,79.04,734042.0,73.2726,73.5512,73.2262,73.4027,734042.0
2023-06-06 09:50:00,79.05,79.2,78.8,78.86,643323.0,73.4119,73.5512,73.1798,73.2355,643323.0
2023-06-06 10:00:00,78.87,79.33,78.85,79.32,506160.0,73.2448,73.672,73.2262,73.6627,506160.0
2023-06-06 10:10:00,79.33,79.54,79.2,79.5,511001.0,73.672,73.867,73.5512,73.8298,511001.0
2023-06-06 10:20:00,79.51,79.65,79.45,79.56,251252.0,73.8391,73.9691,73.7834,73.8856,251252.0
2023-06-06 10:30:00,79.56,79.63,79.4,79.47,467986.0,73.8856,73.9506,73.737,73.802,467986.0
2023-06-06 10:40:00,79.47,79.78,79.45,79.74,311093.0,73.802,74.0899,73.7834,74.0527,311093.0
2023-06-06 10:50:00,79.74,79.82,79.67,79.82,396494.0,74.0527,74.127,73.9877,74.127,396494.0
2023-06-06 11:00:00,79.82,80.03,79.81,79.85,270597.0,74.127,74.322,74.1177,74.1549,270597.0
2023-06-06 11:10:00,79.85,79.97,79.78,79.93,280706.0,74.1549,74.2663,74.0899,74.2292,280706.0
2023-06-06 11:20:00,79.94,79.97,79.68,79.78,324034.0,74.2385,74.2663,73.997,74.0899,324034.0
2023-06-06 11:30:00,79.79,79.92,79.78,79.89,393482.0,74.0992,74.2199,74.0899,74.192,393482.0
2023-06-06 11:40:00,79.9,79.91,79.77,79.86,182317.0,74.2013,74.2106,74.0806,74.1642,182317.0
2023-06-06 11:50:00,79.86,79.87,79.66,79.73,196890.0,74.1642,74.1735,73.9784,74.0434,196890.0
2023-06-06 12:00:00,79.73,79.75,79.48,79.62,209264.0,74.0434,74.062,73.8113,73.9413,209264.0
2023-06-06 12:10:00,79.61,79.65,79.48,79.52,352850.0,73.932,73.9691,73.8113,73.8484,352850.0
2023-06-06 12:20:00,79.53,79.65,79.49,79.5,159954.0,73.8577,73.9691,73.8206,73.8298,159954.0
2023-06-06 12:30:00,79.5,79.51,79.44,79.45,309249.0,73.8298,73.8391,73.7741,73.7834,309249.0
2023-06-06 12:40:00,79.45,79.56,79.41,79.55,137560.0,73.7834,73.8856,73.7463,73.8763,137560.0
2023-06-06 12:50:00,79.56,79.64,79.54,79.62,131647.0,73.8856,73.9599,73.867,73.9413,131647.0
2023-06-06 13:00:00,79.63,79.64,79.53,79.6,170920.0,73.9506,73.9599,73.8577,73.9227,170920.0
2023-06-06 13:10:00,79.61,79.72,79.61,79.65,160067.0,73.932,74.0342,73.932,73.9691,160067.0
2023-06-06 13:20:00,79.65,79.65,79.47,79.59,399269.0,73.9691,73.9691,73.802,73.9134,399269.0
2023-06-06 13:30:00,79.59,79.61,79.49,79.51,360424.0,73.9134,73.932,73.8206,73.8391,360424.0
2023-06-06 13:40:00,79.51,79.53,79.43,79.45,139486.0,73.8391,73.8577,73.7648,73.7834,139486.0
2023-06-06 13:50:00,79.46,79.56,79.45,79.56,218020.0,73.7927,73.8856,73.7834,73.8856,218020.0
2023-06-06 14:00:00,79.56,79.57,79.4,79.45,254293.0,73.8856,73.8949,73.737,73.7834,254293.0
2023-06-06 14:10:00,79.45,79.58,79.41,79.55,236218.0,73.7834,73.9041,73.7463,73.8763,236218.0
2023-06-06 14:20:00,79.55,79.69,79.53,79.67,156600.0,73.8763,74.0063,73.8577,73.9877,156600.0
2023-06-06 14:30:00,79.67,79.79,79.66,79.78,127410.0,73.9877,74.0992,73.9784,74.0899,127410.0
2023-06-06 14:40:00,79.79,79.79,79.7,79.72,124636.0,74.0992,74.0992,74.0156,74.0342,124636.0
2023-06-06 14:50:00,79.72,79.74,79.68,79.69,186113.0,74.0342,74.0527,73.997,74.0063,186113.0
2023-06-06 15:00:00,79.69,79.79,79.69,79.73,179762.0,74.0063,74.0992,74.0063,74.0434,179762.0
2023-06-06 15:10:00,79.72,79.84,79.71,79.84,202092.0,74.0342,74.1456,74.0249,74.1456,202092.0
2023-06-06 15:20:00,79.84,79.97,79.83,79.95,247205.0,74.1456,74.2663,74.1363,74.2477,247205.0
2023-06-06 15:30:00,79.95,80.08,79.9,79.91,494115.0,74.2477,74.3685,74.2013,74.2106,494115.0
2023-06-06 15:40:00,79.91,80.01,79.87,79.95,511926.0,74.2106,74.3035,74.1735,74.2477,511926.0
2023-06-06 15:50:00,79.94,80.03,79.9,80.0,2032171.0,74.2385,74.322,74.2013,74.2942,2032171.0
2023-06-07 09:30:00,80.4,80.98,80.35,80.96,733671.0,74.6657,75.2043,74.6192,75.1857,733671.0
2023-06-07 09:40:00,80.95,81.24,80.68,81.17,714770.0,75.1764,75.4457,74.9257,75.3807,714770.0
2023-06-07 09:50:00,81.17,81.55,81.17,81.49,890023.0,75.3807,75.7336,75.3807,75.6779,890023.0
2023-06-07 10:00:00,81.49,81.64,81.0,81.61,1085796.0,75.6779,75.8172,75.2229,75.7894,1085796.0
2023-06-07 10:10:00,81.61,81.78,81.56,81.7,696341.0,75.7894,75.9472,75.7429,75.8729,696341.0
2023-06-07 10:20:00,81.7,81.86,81.61,81.69,889251.0,75.8729,76.0215,75.7894,75.8636,889251.0
2023-06-07 10:30:00,81.69,81.76,81.51,81.58,527022.0,75.8636,75.9287,75.6965,75.7615,527022.0
2023-06-07 10:40:00,81.57,81.96,81.54,81.89,550208.0,75.7522,76.1144,75.7243,76.0494,550208.0
2023-06-07 10:50:00,81.88,82.01,81.8,81.97,709453.0,76.0401,76.1608,75.9658,76.1237,709453.0
2023-06-07 11:00:00,81.96,81.98,81.75,81.81,510955.0,76.1144,76.133,75.9194,75.9751,510955.0
2023-06-07 11:10:00,81.81,81.97,81.76,81.89,842493.0,75.9751,76.1237,75.9287,76.0494,842493.0
2023-06-07 11:20:00,81.89,82.05,81.83,81.95,688237.0,76.0494,76.198,75.9937,76.1051,688237.0
2023-06-07 11:30:00,81.95,82.08,81.89,81.97,699527.0,76.1051,76.2258,76.0494,76.1237,699527.0
2023-06-07 11:40:00,81.97,82.0,81.88,81.95,748355.0,76.1237,76.1515,76.0401,76.1051,748355.0
2023-06-07 11:50:00,81.95,82.02,81.82,81.99,889677.0,76.1051,76.1701,75.9844,76.1423,889677.0
2023-06-07 12:00:00,82.0,82.07,81.91,81.94,434090.0,76.1515,76.2165,76.068,76.0958,434090.0
2023-06-07 12:10:00,81.93,82.05,81.91,81.98,231876.0,76.0865,76.198,76.068,76.133,231876.0
2023-06-07 12:20:00,81.98,82.09,81.95,82.06,509385.0,76.133,76.2351,76.1051,76.2073,509385.0
2023-06-07 12:30:00,82.06,82.07,81.89,81.94,277715.0,76.2073,76.2165,76.0494,76.0958,277715.0
2023-06-07 12:40:00,81.94,82.03,81.92,81.93,309232.0,76.0958,76.1794,76.0772,76.0865,309232.0
2023-06-07 12:50:00,81.94,81.99,81.83,81.95,392570.0,76.0958,76.1423,75.9937,76.1051,392570.0
2023-06-07 13:00:00,81.95,82.05,81.89,82.03,555043.0,76.1051,76.198,76.0494,76.1794,555043.0
2023-06-07 13:10:00,82.03,82.09,81.94,81.95,414880.0,76.1794,76.2351,76.0958,76.1051,414880.0
2023-06-07 13:20:00,81.95,82.06,81.88,81.98,376977.0,76.1051,76.2073,76.0401,76.133,376977.0
2023-06-07 13:30:00,81.97,82.04,81.85,81.94,390167.0,76.1237,76.1887,76.0122,76.0958,390167.0
2023-06-07 13:40:00,81.94,82.02,81.9,81.98,248470.0,76.0958,76.1701,76.0587,76.133,248470.0
2023-06-07 13:50:00,81.98,82.09,81.94,82.08,262674.0,76.133,76.2351,76.0958,76.2258,262674.0
2023-06-07 14:00:00,82.08,82.22,82.06,82.17,398154.0,76.2258,76.3558,76.2073,76.3094,398154.0
2023-06-07 14:10:00,82.18,82.21,82.08,82.17,464548.0,76.3187,76.3466,76.2258,76.3094,464548.0
2023-06-07 14:20:00,82.18,82.23,82.14,82.2,450721.0,76.3187,76.3651,76.2816,76.3373,450721.0
2023-06-07 14:30:00,82.2,82.21,82.07,82.17,583104.0,76.3373,76.3466,76.2165,76.3094,583104.0
2023-06-07 14:40:00,82.16,82.22,82.11,82.14,533512.0,76.3001,76.3558,76.2537,76.2816,533512.0
2023-06-07 14:50:00,82.14,82.2,82.09,82.09,804403.0,76.2816,76.3373,76.2351,76.2351,804403.0
2023-06-07 15:00:00,82.1,82.13,82.0,82.01,1379562.0,76.2444,76.2723,76.1515,76.1608,1379562.0
2023-06-07 15:10:00,82.01,82.08,81.96,82.05,792099.0,76.1608,76.2258,76.1144,76.198,792099.0
2023-06-07 15:20:00,82.05,82.13,82.04,82.1,662042.0,76.198,76.2723,76.1887,76.2444,662042.0
2023-06-07 15:30:00,82.1,82.15,82.04,82.09,746795.0,76.2444,76.2908,76.1887,76.2351,746795.0
2023-06-07 15:40:00,82.09,82.16,82.05,82.09,988501.0,76.2351,76.3001,76.198,76.2351,988501.0
2023-06-07 15:50:00,82.1,82.16,82.04,82.16,2729406.0,76.2444,76.3001,76.1887,76.3001,2729406.0
2023-06-08 09:30:00,82.24,82.52,81.88,81.92,1044157.0,76.3744,76.6344,76.0401,76.0772,1044157.0
2023-06-08 09:40:00,81.92,82.0,81.74,81.95,846780.0,76.0772,76.1515,75.9101,76.1051,846780.0
2023-06-08 09:50:00,81.95,82.11,81.81,81.83,428329.0,76.1051,76.2537,75.9751,75.9937,428329.0
2023-06-08 10:00:00,81.81,82.01,81.78,81.91,501602.0,75.9751,76.1608,75.9472,76.068,501602.0
2023-06-08 10:10:00,81.91,82.05,81.77,81.95,437640.0,76.068,76.198,75.9379,76.1051,437640.0
2023-06-08 10:20:00,81.95,82.08,81.9,82.04,351284.0,76.1051,76.2258,76.0587,76.1887,351284.0
2023-06-08 10:30:00,82.04,82.11,81.77,81.78,404353.0,76.1887,76.2537,75.9379,75.9472,404353.0
2023-06-08 10:40:00,81.77,82.03,81.76,82.03,382245.0,75.9379,76.1794,75.9287,76.1794,382245.0
2023-06-08 10:50:00,82.03,82.04,81.73,81.76,533856.0,76.1794,76.1887,75.9008,75.9287,533856.0
2023-06-08 11:00:00,81.76,81.81,81.46,81.57,707154.0,75.9287,75.9751,75.6501,75.7522,707154.0
2023-06-08 11:10:00,81.56,81.63,81.52,81.61,356413.0,75.7429,75.8079,75.7058,75.7894,356413.0
2023-06-08 11:20:00,81.61,81.78,81.57,81.71,292593.0,75.7894,75.9472,75.7522,75.8822,292593.0
2023-06-08 11:30:00,81.71,81.77,81.5,81.54,521530.0,75.8822,75.9379,75.6872,75.7243,521530.0
2023-06-08 11:40:00,81.54,81.55,80.76,81.05,1365518.0,75.7243,75.7336,75.0,75.2693,1365518.0
2023-06-08 11:50:00,81.04,81.06,80.52,80.63,703232.0,75.26,75.2786,74.7771,74.8792,703232.0
2023-06-08 12:00:00,80.63,80.86,80.42,80.84,921206.0,74.8792,75.0928,74.6842,75.0743,921206.0
2023-06-08 12:10:00,80.84,81.25,80.84,81.21,598577.0,75.0743,75.455,75.0743,75.4179,598577.0
2023-06-08 12:20:00,81.22,81.72,81.2,81.54,1144451.0,75.4272,75.8915,75.4086,75.7243,1144451.0
2023-06-08 12:30:00,81.53,81.69,81.47,81.53,916227.0,75.7151,75.8636,75.6593,75.7151,916227.0
2023-06-08 12:40:00,81.53,81.71,81.49,81.62,364169.0,75.7151,75.8822,75.6779,75.7986,364169.0
2023-06-08 12:50:00,81.62,81.82,81.58,81.69,311808.0,75.7986,75.9844,75.7615,75.8636,311808.0
2023-06-08 13:00:00,81.68,81.77,81.57,81.72,301064.0,75.8544,75.9379,75.7522,75.8915,301064.0
2023-06-08 13:10:00,81.72,81.88,81.64,81.87,283585.0,75.8915,76.0401,75.8172,76.0308,283585.0
2023-06-08 13:20:00,81.87,81.89,81.77,81.8,245433.0,76.0308,76.0494,75.9379,75.9658,245433.0
2023-06-08 13:30:00,81.8,81.9,81.75,81.83,349126.0,75.9658,76.0587,75.9194,75.9937,349126.0
2023-06-08 13:40:00,81.83,81.86,81.72,81.84,230499.0,75.9937,76.0215,75.8915,76.0029,230499.0
2023-06-08 13:50:00,81.83,81.92,81.78,81.91,222286.0,75.9937,76.0772,75.9472,76.068,222286.0
2023-06-08 14:00:00,81.91,81.94,81.84,81.84,166553.0,76.068,76.0958,76.0029,76.0029,166553.0
2023-06-08 14:10:00,81.83,81.88,81.8,81.84,154349.0,75.9937,76.0401,75.9658,76.0029,154349.0
2023-06-08 14:20:00,81.84,81.98,81.78,81.96,283516.0,76.0029,76.133,75.9472,76.1144,283516.0
2023-06-08 14:30:00,81.97,82.1,81.95,82.06,221615.0,76.1237,76.2444,76.1051,76.2073,221615.0
2023-06-08 14:40:00,82.06,82.07,81.9,81.92,235018.0,76.2073,76.2165,76.0587,76.0772,235018.0
2023-06-08 14:50:00,81.92,81.96,81.89,81.92,174257.0,76.0772,76.1144,76.0494,76.0772,174257.0
2023-06-08 15:00:00,81.93,81.94,81.79,81.8,174725.0,76.0865,76.0958,75.9565,75.9658,174725.0
2023-06-08 15:10:00,81.79,81.86,81.74,81.8,427612.0,75.9565,76.0215,75.9101,75.9658,427612.0
2023-06-08 15:20:00,81.8,81.89,81.77,81.84,210028.0,75.9658,76.0494,75.9379,76.0029,210028.0
2023-06-08 15:30:00,81.85,81.85,81.65,81.73,652735.0,76.0122,76.0122,75.8265,75.9008,652735.0
2023-06-08 15:40:00,81.73,81.86,81.73,81.83,758172.0,75.9008,76.0215,75.9008,75.9937,758172.0
2023-06-08 15:50:00,81.84,81.88,81.64,81.77,1249187.0,76.0029,76.0401,75.8172,75.9379,1249187.0
2023-06-09 09:30:00,81.74,81.91,81.21,81.42,1161583.0,75.9101,76.068,75.4179,75.6129,1161583.0
2023-06-09 09:40:00,81.42,81.61,81.13,81.2,658399.0,75.6129,75.7894,75.3436,75.4086,658399.0
2023-06-09 09:50:00,81.2,81.41,81.14,81.18,626048.0,75.4086,75.6036,75.3529,75.39,626048.0
2023-06-09 10:00:00,81.17,81.53,81.17,81.51,532864.0,75.3807,75.7151,75.3807,75.6965,532864.0
2023-06-09 10:10:00,81.51,81.57,81.42,81.53,238241.0,75.6965,75.7522,75.6129,75.7151,238241.0
2023-06-09 10:20:00,81.53,81.81,81.41,81.81,422500.0,75.7151,75.9751,75.6036,75.9751,422500.0
2023-06-09 10:30:00,81.81,81.93,81.66,81.87,480255.0,75.9751,76.0865,75.8358,76.0308,480255.0
2023-06-09 10:40:00,81.86,82.14,81.79,82.03,443155.0,76.0215,76.2816,75.9565,76.1794,443155.0
2023-06-09 10:50:00,82.02,82.13,81.88,81.98,306079.0,76.1701,76.2723,76.0401,76.133,306079.0
2023-06-09 11:00:00,81.99,82.01,81.77,81.79,283844.0,76.1423,76.1608,75.9379,75.9565,283844.0
2023-06-09 11:10:00,81.79,81.83,81.65,81.67,255278.0,75.9565,75.9937,75.8265,75.8451,255278.0
2023-06-09 11:20:00,81.66,81.66,81.46,81.56,338027.0,75.8358,75.8358,75.6501,75.7429,338027.0
2023-06-09 11:30:00,81.56,81.57,81.34,81.39,649779.0,75.7429,75.7522,75.5386,75.585,649779.0
2023-06-09 11:40:00,81.39,81.58,81.38,81.45,397388.0,75.585,75.7615,75.5758,75.6408,397388.0
2023-06-09 11:50:00,81.45,81.47,81.32,81.39,220648.0,75.6408,75.6593,75.52,75.585,220648.0
2023-06-09 12:00:00,81.39,81.52,81.37,81.4,272575.0,75.585,75.7058,75.5665,75.5943,272575.0
2023-06-09 12:10:00,81.4,81.55,81.39,81.48,173001.0,75.5943,75.7336,75.585,75.6686,173001.0
2023-06-09 12:20:00,81.48,81.55,81.41,81.42,172887.0,75.6686,75.7336,75.6036,75.6129,172887.0
2023-06-09 12:30:00,81.43,81.58,81.42,81.52,160028.0,75.6222,75.7615,75.6129,75.7058,160028.0
2023-06-09 12:40:00,81.52,81.62,81.49,81.57,285961.0,75.7058,75.7986,75.6779,75.7522,285961.0
2023-06-09 12:50:00,81.56,81.61,81.49,81.61,140989.0,75.7429,75.7894,75.6779,75.7894,140989.0
2023-06-09 13:00:00,81.6,81.61,81.4,81.52,287591.0,75.7801,75.7894,75.5943,75.7058,287591.0
2023-06-09 13:10:00,81.51,81.53,81.44,81.48,202151.0,75.6965,75.7151,75.6315,75.6686,202151.0
2023-06-09 13:20:00,81.48,81.48,81.37,81.4,202330.0,75.6686,75.6686,75.5665,75.5943,202330.0
2023-06-09 13:30:00,81.4,81.45,81.28,81.3,202058.0,75.5943,75.6408,75.4829,75.5015,202058.0
2023-06-09 13:40:00,81.3,81.4,81.29,81.33,282527.0,75.5015,75.5943,75.4922,75.5293,282527.0
2023-06-09 13:50:00,81.33,81.34,81.11,81.28,461079.0,75.5293,75.5386,75.325,75.4829,461079.0
2023-06-09 14:00:00,81.28,81.3,81.2,81.23,376806.0,75.4829,75.5015,75.4086,75.4365,376806.0
2023-06-09 14:10:00,81.23,81.33,81.23,81.29,338532.0,75.4365,75.5293,75.4365,75.4922,338532.0
2023-06-09 14:20:00,81.29,81.38,81.23,81.26,486154.0,75.4922,75.5758,75.4365,75.4643,486154.0
2023-06-09 14:30:00,81.26,81.39,81.26,81.28,257086.0,75.4643,75.585,75.4643,75.4829,257086.0
2023-06-09 14:40:00,81.28,81.39,81.27,81.34,204505.0,75.4829,75.585,75.4736,75.5386,204505.0
2023-06-09 14:50:00,81.34,81.4,81.33,81.38,267025.0,75.5386,75.5943,75.5293,75.5758,267025.0
2023-06-09 15:00:00,81.38,81.47,81.26,81.26,543278.0,75.5758,75.6593,75.4643,75.4643,543278.0
2023-06-09 15:10:00,81.26,81.4,81.23,81.36,344718.0,75.4643,75.5943,75.4365,75.5572,344718.0
2023-06-09 15:20:00,81.36,81.43,81.33,81.39,373785.0,75.5572,75.6222,75.5293,75.585,373785.0
2023-06-09 15:30:00,81.39,81.48,81.32,81.43,780625.0,75.585,75.6686,75.52,75.6222,780625.0
2023-06-09 15:40:00,81.43,81.53,81.4,81.46,719601.0,75.6222,75.7151,75.5943,75.6501,719601.0
2023-06-09 15:50:00,81.46,81.46,81.33,81.35,1278859.0,75.6501,75.6501,75.5293,75.5479,1278859.0
2023-06-12 09:30:00,80.11,80.8,80.07,80.52,1029313.0,74.3963,75.0371,74.3592,74.7771,1029313.0
2023-06-12 09:40:00,80.52,81.1,80.51,81.05,529075.0,74.7771,75.3157,74.7678,75.2693,529075.0
2023-06-12 09:50:00,81.05,81.36,81.03,81.15,496139.0,75.2693,75.5572,75.2507,75.3622,496139.0
2023-06-12 10:00:00,81.15,81.2,80.48,80.65,646457.0,75.3622,75.4086,74.7399,74.8978,646457.0
2023-06-12 10:10:00,80.64,80.99,80.63,80.97,379819.0,74.8885,75.2136,74.8792,75.195,379819.0
2023-06-12 10:20:00,80.97,80.98,80.36,80.37,497688.0,75.195,75.2043,74.6285,74.6378,497688.0
2023-06-12 10:30:00,80.36,80.38,80.0,80.15,746966.0,74.6285,74.6471,74.2942,74.4335,746966.0
2023-06-12 10:40:00,80.15,80.41,80.14,80.32,537134.0,74.4335,74.6749,74.4242,74.5914,537134.0
2023-06-12 10:50:00,80.32,80.59,80.26,80.49,404098.0,74.5914,74.8421,74.5356,74.7492,404098.0
2023-06-12 11:00:00,80.5,80.68,80.46,80.67,408487.0,74.7585,74.9257,74.7214,74.9164,408487.0
2023-06-12 11:10:00,80.66,80.82,80.59,80.66,419097.0,74.9071,75.0557,74.8421,74.9071,419097.0
2023-06-12 11:20:00,80.66,80.67,80.52,80.53,340248.0,74.9071,74.9164,74.7771,74.7864,340248.0
2023-06-12 11:30:00,80.54,80.61,80.41,80.47,226191.0,74.7957,74.8607,74.6749,74.7307,226191.0
2023-06-12 11:40:00,80.47,80.53,80.36,80.5,216660.0,74.7307,74.7864,74.6285,74.7585,216660.0
2023-06-12 11:50:00,80.51,80.53,80.31,80.45,185927.0,74.7678,74.7864,74.5821,74.7121,185927.0
2023-06-12 12:00:00,80.45,80.56,80.41,80.45,156085.0,74.7121,74.8142,74.6749,74.7121,156085.0
2023-06-12 12:10:00,80.44,80.47,80.34,80.39,231549.0,74.7028,74.7307,74.6099,74.6564,231549.0
2023-06-12 12:20:00,80.39,80.43,80.35,80.39,212057.0,74.6564,74.6935,74.6192,74.6564,212057.0
2023-06-12 12:30:00,80.38,80.43,80.31,80.35,217194.0,74.6471,74.6935,74.5821,74.6192,217194.0
2023-06-12 12:40:00,80.35,80.38,80.21,80.3,303459.0,74.6192,74.6471,74.4892,74.5728,303459.0
2023-06-12 12:50:00,80.3,80.4,80.2,80.39,361303.0,74.5728,74.6657,74.4799,74.6564,361303.0
2023-06-12 13:00:00,80.38,80.42,80.31,80.38,238474.0,74.6471,74.6842,74.5821,74.6471,238474.0
2023-06-12 13:10:00,80.39,80.51,80.35,80.5,193552.0,74.6564,74.7678,74.6192,74.7585,193552.0
2023-06-12 13:20:00,80.49,80.49,80.35,80.41,211552.0,74.7492,74.7492,74.6192,74.6749,211552.0
2023-06-12 13:30:00,80.41,80.42,80.3,80.34,212864.0,74.6749,74.6842,74.5728,74.6099,212864.0
2023-06-12 13:40:00,80.34,80.46,80.34,80.39,147869.0,74.6099,74.7214,74.6099,74.6564,147869.0
2023-06-12 13:50:00,80.38,80.43,80.34,80.36,159929.0,74.6471,74.6935,74.6099,74.6285,159929.0
2023-06-12 14:00:00,80.36,80.42,80.22,80.28,241313.0,74.6285,74.6842,74.4985,74.5542,241313.0
2023-06-12 14:10:00,80.28,80.31,80.2,80.29,210622.0,74.5542,74.5821,74.4799,74.5635,210622.0
2023-06-12 14:20:00,80.29,80.4,80.24,80.28,246046.0,74.5635,74.6657,74.5171,74.5542,246046.0
2023-06-12 14:30:00,80.28,80.32,80.22,80.25,239161.0,74.5542,74.5914,74.4985,74.5264,239161.0
2023-06-12 14:40:00,80.26,80.28,80.21,80.22,246386.0,74.5356,74.5542,74.4892,74.4985,246386.0
2023-06-12 14:50:00,80.23,80.32,80.23,80.26,377038.0,74.5078,74.5914,74.5078,74.5356,377038.0
2023-06-12 15:00:00,80.26,80.38,80.16,80.27,329703.0,74.5356,74.6471,74.4428,74.5449,329703.0
2023-06-12 15:10:00,80.27,80.52,80.24,80.48,537337.0,74.5449,74.7771,74.5171,74.7399,537337.0
2023-06-12 15:20:00,80.49,80.52,80.42,80.44,409738.0,74.7492,74.7771,74.6842,74.7028,409738.0
2023-06-12 15:30:00,80.45,80.52,80.42,80.52,701176.0,74.7121,74.7771,74.6842,74.7771,701176.0
2023-06-12 15:40:00,80.52,80.63,80.47,80.5,686032.0,74.7771,74.8792,74.7307,74.7585,686032.0
2023-06-12 15:50:00,80.51,80.58,80.44,80.56,1519635.0,74.7678,74.8328,74.7028,74.8142,1519635.0
2023-06-13 09:30:00,81.37,81.83,81.22,81.81,1258411.0,75.5665,75.9937,75.4272,75.9751,1258411.0
2023-06-13 09:40:00,81.81,82.19,81.72,82.02,836977.0,75.9751,76.328,75.8915,76.1701,836977.0
2023-06-13 09:50:00,82.02,82.15,81.85,82.06,551670.0,76.1701,76.2908,76.0122,76.2073,551670.0
2023-06-13 10:00:00,82.06,82.37,81.89,82.34,610934.0,76.2073,76.4951,76.0494,76.4673,610934.0
2023-06-13 10:10:00,82.34,82.52,82.16,82.2,860204.0,76.4673,76.6344,76.3001,76.3373,860204.0
2023-06-13 10:20:00,82.2,82.42,82.06,82.42,703644.0,76.3373,76.5416,76.2073,76.5416,703644.0
2023-06-13 10:30:00,82.42,82.42,82.2,82.29,484655.0,76.5416,76.5416,76.3373,76.4209,484655.0
2023-06-13 10:40:00,82.3,82.31,82.08,82.1,510679.0,76.4301,76.4394,76.2258,76.2444,510679.0
2023-06-13 10:50:00,82.1,82.12,81.79,81.84,448212.0,76.2444,76.263,75.9565,76.0029,448212.0
2023-06-13 11:00:00,81.84,82.02,81.66,81.68,499298.0,76.0029,76.1701,75.8358,75.8544,499298.0
2023-06-13 11:10:00,81.69,81.84,81.67,81.73,586351.0,75.8636,76.0029,75.8451,75.9008,586351.0
2023-06-13 11:20:00,81.73,81.93,81.73,81.83,533315.0,75.9008,76.0865,75.9008,75.9937,533315.0
2023-06-13 11:30:00,81.83,81.87,81.77,81.84,345738.0,75.9937,76.0308,75.9379,76.0029,345738.0
2023-06-13 11:40:00,81.84,81.94,81.68,81.74,267917.0,76.0029,76.0958,75.8544,75.9101,267917.0
2023-06-13 11:50:00,81.75,81.91,81.71,81.73,192782.0,75.9194,76.068,75.8822,75.9008,192782.0
2023-06-13 12:00:00,81.73,81.82,81.68,81.72,243552.0,75.9008,75.9844,75.8544,75.8915,243552.0
2023-06-13 12:10:00,81.71,81.76,81.6,81.75,266266.0,75.8822,75.9287,75.7801,75.9194,266266.0
2023-06-13 12:20:00,81.75,81.84,81.61,81.62,199387.0,75.9194,76.0029,75.7894,75.7986,199387.0
2023-06-13 12:30:00,81.62,81.71,81.54,81.6,238876.0,75.7986,75.8822,75.7243,75.7801,238876.0
2023-06-13 12:40:00,81.6,81.75,81.59,81.73,142571.0,75.7801,75.9194,75.7708,75.9008,142571.0
2023-06-13 12:50:00,81.72,81.85,81.71,81.83,199907.0,75.8915,76.0122,75.8822,75.9937,199907.0
2023-06-13 13:00:00,81.82,81.85,81.71,81.76,193329.0,75.9844,76.0122,75.8822,75.9287,193329.0
2023-06-13 13:10:00,81.76,81.77,81.56,81.62,152334.0,75.9287,75.9379,75.7429,75.7986,152334.0
2023-06-13 13:20:00,81.63,81.8,81.62,81.73,239412.0,75.8079,75.9658,75.7986,75.9008,239412.0
2023-06-13 13:30:00,81.73,81.73,81.44,81.52,254212.0,75.9008,75.9008,75.6315,75.7058,254212.0
2023-06-13 13:40:00,81.52,81.66,81.51,81.61,176559.0,75.7058,75.8358,75.6965,75.7894,176559.0
2023-06-13 13:50:00,81.61,81.69,81.59,81.64,208019.0,75.7894,75.8636,75.7708,75.8172,208019.0
2023-06-13 14:00:00,81.65,81.72,81.58,81.65,227793.0,75.8265,75.8915,75.7615,75.8265,227793.0
2023-06-13 14:10:00,81.64,81.69,81.55,81.58,160302.0,75.8172,75.8636,75.7336,75.7615,160302.0
2023-06-13 14:20:00,81.58,81.61,81.41,81.43,179226.0,75.7615,75.7894,75.6036,75.6222,179226.0
2023-06-13 14:30:00,81.42,81.44,81.26,81.42,311371.0,75.6129,75.6315,75.4643,75.6129,311371.0
2023-06-13 14:40:00,81.42,81.42,81.23,81.27,759010.0,75.6129,75.6129,75.4365,75.4736,759010.0
2023-06-13 14:50:00,81.27,81.31,81.16,81.23,165087.0,75.4736,75.5108,75.3714,75.4365,165087.0
2023-06-13 15:00:00,81.23,81.36,81.23,81.26,235290.0,75.4365,75.5572,75.4365,75.4643,235290.0
2023-06-13 15:10:00,81.27,81.4,81.26,81.33,343568.0,75.4736,75.5943,75.4643,75.5293,343568.0
2023-06-13 15:20:00,81.33,81.37,81.25,81.3,209917.0,75.5293,75.5665,75.455,75.5015,209917.0
2023-06-13 15:30:00,81.31,81.34,81.16,81.2,523519.0,75.5108,75.5386,75.3714,75.4086,523519.0
2023-06-13 15:40:00,81.2,81.29,81.01,81.02,711465.0,75.4086,75.4922,75.2321,75.2414,711465.0
2023-06-13 15:50:00,81.02,81.06,80.89,80.96,1450703.0,75.2414,75.2786,75.1207,75.1857,1450703.0
2023-06-14 09:30:00,81.73,82.09,81.59,81.84,817436.0,75.9008,76.2351,75.7708,76.0029,817436.0
2023-06-14 09:40:00,81.84,81.85,81.5,81.6,523068.0,76.0029,76.0122,75.6872,75.7801,523068.0
2023-06-14 09:50:00,81.6,81.84,81.46,81.51,318167.0,75.7801,76.0029,75.6501,75.6965,318167.0
2023-06-14 10:00:00,81.51,81.61,81.32,81.52,337968.0,75.6965,75.7894,75.52,75.7058,337968.0
2023-06-14 10:10:00,81.52,81.71,81.38,81.59,649561.0,75.7058,75.8822,75.5758,75.7708,649561.0
2023-06-14 10:20:00,81.59,81.59,81.19,81.2,442835.0,75.7708,75.7708,75.3993,75.4086,442835.0
2023-06-14 10:30:00,81.2,81.21,80.85,80.95,811753.0,75.4086,75.4179,75.0836,75.1764,811753.0
2023-06-14 10:40:00,80.95,81.08,80.84,80.93,269228.0,75.1764,75.2972,75.0743,75.1579,269228.0
2023-06-14 10:50:00,80.92,80.94,80.7,80.83,499258.0,75.1486,75.1671,74.9443,75.065,499258.0
2023-06-14 11:00:00,80.82,81.0,80.73,80.77,299213.0,75.0557,75.2229,74.9721,75.0093,299213.0
2023-06-14 11:10:00,80.78,80.83,80.64,80.67,311769.0,75.0186,75.065,74.8885,74.9164,311769.0
2023-06-14 11:20:00,80.67,80.76,80.53,80.53,518140.0,74.9164,75.0,74.7864,74.7864,518140.0
2023-06-14 11:30:00,80.53,80.65,80.37,80.38,376132.0,74.7864,74.8978,74.6378,74.6471,376132.0
2023-06-14 11:40:00,80.38,80.53,80.29,80.5,467630.0,74.6471,74.7864,74.5635,74.7585,467630.0
2023-06-14 11:50:00,80.49,80.5,80.29,80.35,305130.0,74.7492,74.7585,74.5635,74.6192,305130.0
2023-06-14 12:00:00,80.34,80.38,80.06,80.16,333420.0,74.6099,74.6471,74.3499,74.4428,333420.0
2023-06-14 12:10:00,80.16,80.4,80.14,80.35,376881.0,74.4428,74.6657,74.4242,74.6192,376881.0
2023-06-14 12:20:00,80.34,80.38,80.12,80.13,277443.0,74.6099,74.6471,74.4056,74.4149,277443.0
2023-06-14 12:30:00,80.13,80.2,80.04,80.17,238202.0,74.4149,74.4799,74.3313,74.4521,238202.0
2023-06-14 12:40:00,80.17,80.27,80.05,80.19,1027214.0,74.4521,74.5449,74.3406,74.4706,1027214.0
2023-06-14 12:50:00,80.19,80.29,80.16,80.25,867572.0,74.4706,74.5635,74.4428,74.5264,867572.0
2023-06-14 13:00:00,80.25,80.32,80.2,80.23,366152.0,74.5264,74.5914,74.4799,74.5078,366152.0
2023-06-14 13:10:00,80.23,80.26,80.09,80.14,330481.0,74.5078,74.5356,74.3778,74.4242,330481.0
2023-06-14 13:20:00,80.14,80.21,80.1,80.19,426542.0,74.4242,74.4892,74.3871,74.4706,426542.0
2023-06-14 13:30:00,80.18,80.22,80.1,80.19,207715.0,74.4613,74.4985,74.3871,74.4706,207715.0
2023-06-14 13:40:00,80.18,80.25,80.13,80.21,207094.0,74.4613,74.5264,74.4149,74.4892,207094.0
2023-06-14 13:50:00,80.2,80.24,80.06,80.08,314055.0,74.4799,74.5171,74.3499,74.3685,314055.0
2023-06-14 14:00:00,80.09,80.09,79.61,79.79,578950.0,74.3778,74.3778,73.932,74.0992,578950.0
2023-06-14 14:10:00,79.78,79.87,79.62,79.68,548437.0,74.0899,74.1735,73.9413,73.997,548437.0
2023-06-14 14:20:00,79.67,79.77,79.52,79.58,407700.0,73.9877,74.0806,73.8484,73.9041,407700.0
2023-06-14 14:30:00,79.57,79.72,79.5,79.6,727950.0,73.8949,74.0342,73.8298,73.9227,727950.0
2023-06-14 14:40:00,79.61,79.86,79.58,79.84,426743.0,73.932,74.1642,73.9041,74.1456,426743.0
2023-06-14 14:50:00,79.84,79.94,79.72,79.85,438298.0,74.1456,74.2385,74.0342,74.1549,438298.0
2023-06-14 15:00:00,79.85,80.16,79.83,80.08,670726.0,74.1549,74.4428,74.1363,74.3685,670726.0
2023-06-14 15:10:00,80.08,80.1,79.81,79.93,1007432.0,74.3685,74.3871,74.1177,74.2292,1007432.0
2023-06-14 15:20:00,79.92,80.17,79.89,80.06,479989.0,74.2199,74.4521,74.192,74.3499,479989.0
2023-06-14 15:30:00,80.06,80.17,79.89,80.12,605083.0,74.3499,74.4521,74.192,74.4056,605083.0
2023-06-14 15:40:00,80.12,80.13,79.89,79.91,800910.0,74.4056,74.4149,74.192,74.2106,800910.0
2023-06-14 15:50:00,79.9,80.12,79.76,80.09,2213014.0,74.2013,74.4056,74.0713,74.3778,2213014.0
2023-06-15 09:30:00,80.24,81.05,80.22,81.03,1577907.0,74.5171,75.2693,74.4985,75.2507,1577907.0
2023-06-15 09:40:00,81.03,81.14,80.88,81.06,807880.0,75.2507,75.3529,75.1114,75.2786,807880.0
2023-06-15 09:50:00,81.07,81.2,80.84,81.03,791279.0,75.2879,75.4086,75.0743,75.2507,791279.0
2023-06-15 10:00:00,81.03,81.29,80.99,81.13,611175.0,75.2507,75.4922,75.2136,75.3436,611175.0
2023-06-15 10:10:00,81.14,81.19,80.95,81.06,351035.0,75.3529,75.3993,75.1764,75.2786,351035.0
2023-06-15 10:20:00,81.06,81.07,80.79,80.83,467486.0,75.2786,75.2879,75.0278,75.065,467486.0
2023-06-15 10:30:00,80.83,81.13,80.83,80.98,530281.0,75.065,75.3436,75.065,75.2043,530281.0
2023-06-15 10:40:00,80.98,81.16,80.89,81.1,421567.0,75.2043,75.3714,75.1207,75.3157,421567.0
2023-06-15 10:50:00,81.11,81.14,81.0,81.12,389217.0,75.325,75.3529,75.2229,75.3343,389217.0
2023-06-15 11:00:00,81.13,81.22,81.1,81.16,506192.0,75.3436,75.4272,75.3157,75.3714,506192.0
2023-06-15 11:10:00,81.16,81.42,81.12,81.32,827042.0,75.3714,75.6129,75.3343,75.52,827042.0
2023-06-15 11:20:00,81.33,81.57,81.32,81.45,499305.0,75.5293,75.7522,75.52,75.6408,499305.0
2023-06-15 11:30:00,81.45,81.57,81.32,81.57,497401.0,75.6408,75.7522,75.52,75.7522,497401.0
2023-06-15 11:40:00,81.58,81.59,81.35,81.4,511696.0,75.7615,75.7708,75.5479,75.5943,511696.0
2023-06-15 11:50:00,81.41,81.53,81.3,81.37,376859.0,75.6036,75.7151,75.5015,75.5665,376859.0
2023-06-15 12:00:00,81.36,81.37,81.2,81.29,318362.0,75.5572,75.5665,75.4086,75.4922,318362.0
2023-06-15 12:10:00,81.28,81.29,81.11,81.21,234002.0,75.4829,75.4922,75.325,75.4179,234002.0
2023-06-15 12:20:00,81.21,81.26,81.07,81.26,260684.0,75.4179,75.4643,75.2879,75.4643,260684.0
2023-06-15 12:30:00,81.26,81.28,81.17,81.19,205397.0,75.4643,75.4829,75.3807,75.3993,205397.0
2023-06-15 12:40:00,81.19,81.21,81.08,81.09,272980.0,75.3993,75.4179,75.2972,75.3064,272980.0
2023-06-15 12:50:00,81.09,81.09,80.97,81.0,244601.0,75.3064,75.3064,75.195,75.2229,244601.0
2023-06-15 13:00:00,80.99,81.0,80.78,80.79,313354.0,75.2136,75.2229,75.0186,75.0278,313354.0
2023-06-15 13:10:00,80.8,80.96,80.79,80.91,181611.0,75.0371,75.1857,75.0278,75.1393,181611.0
2023-06-15 13:20:00,80.92,80.96,80.85,80.96,159165.0,75.1486,75.1857,75.0836,75.1857,159165.0
2023-06-15 13:30:00,80.97,81.07,80.94,81.06,246534.0,75.195,75.2879,75.1671,75.2786,246534.0
2023-06-15 13:40:00,81.07,81.15,81.02,81.15,308513.0,75.2879,75.3622,75.2414,75.3622,308513.0
2023-06-15 13:50:00,81.15,81.22,81.09,81.12,205144.0,75.3622,75.4272,75.3064,75.3343,205144.0
2023-06-15 14:00:00,81.12,81.17,81.02,81.06,185664.0,75.3343,75.3807,75.2414,75.2786,185664.0
2023-06-15 14:10:00,81.05,81.18,81.05,81.08,268468.0,75.2693,75.39,75.2693,75.2972,268468.0
2023-06-15 14:20:00,81.07,81.14,81.04,81.09,439213.0,75.2879,75.3529,75.26,75.3064,439213.0
2023-06-15 14:30:00,81.1,81.25,81.07,81.19,462695.0,75.3157,75.455,75.2879,75.3993,462695.0
2023-06-15 14:40:00,81.2,81.21,81.13,81.18,225962.0,75.4086,75.4179,75.3436,75.39,225962.0
2023-06-15 14:50:00,81.17,81.4,81.16,81.36,370787.0,75.3807,75.5943,75.3714,75.5572,370787.0
2023-06-15 15:00:00,81.36,81.39,81.22,81.28,362757.0,75.5572,75.585,75.4272,75.4829,362757.0
2023-06-15 15:10:00,81.27,81.31,81.15,81.18,385773.0,75.4736,75.5108,75.3622,75.39,385773.0
2023-06-15 15:20:00,81.19,81.19,81.09,81.17,356021.0,75.3993,75.3993,75.3064,75.3807,356021.0
2023-06-15 15:30:00,81.17,81.19,80.97,80.98,484159.0,75.3807,75.3993,75.195,75.2043,484159.0
2023-06-15 15:40:00,80.98,81.14,80.98,81.02,808157.0,75.2043,75.3529,75.2043,75.2414,808157.0
2023-06-15 15:50:00,81.02,81.09,80.8,80.95,2306040.0,75.2414,75.3064,75.0371,75.1764,2306040.0
2023-06-16 09:30:00,81.28,81.51,81.02,81.22,771532.0,75.4829,75.6965,75.2414,75.4272,771532.0
2023-06-16 09:40:00,81.21,81.27,80.78,80.99,699080.0,75.4179,75.4736,75.0186,75.2136,699080.0
2023-06-16 09:50:00,80.98,81.16,80.91,81.02,263816.0,75.2043,75.3714,75.1393,75.2414,263816.0
2023-06-16 10:00:00,81.03,81.2,81.01,81.18,279731.0,75.2507,75.4086,75.2321,75.39,279731.0
2023-06-16 10:10:00,81.19,81.32,81.07,81.08,196197.0,75.3993,75.52,75.2879,75.2972,196197.0
2023-06-16 10:20:00,81.07,81.27,81.06,81.2,187177.0,75.2879,75.4736,75.2786,75.4086,187177.0
2023-06-16 10:30:00,81.19,81.28,80.95,81.0,206700.0,75.3993,75.4829,75.1764,75.2229,206700.0
2023-06-16 10:40:00,81.0,81.0,80.76,80.85,200520.0,75.2229,75.2229,75.0,75.0836,200520.0
2023-06-16 10:50:00,80.85,81.09,80.84,81.05,154404.0,75.0836,75.3064,75.0743,75.2693,154404.0
2023-06-16 11:00:00,81.05,81.05,80.77,80.9,176537.0,75.2693,75.2693,75.0093,75.13,176537.0
2023-06-16 11:10:00,80.9,80.93,80.69,80.79,214638.0,75.13,75.1579,74.935,75.0278,214638.0
2023-06-16 11:20:00,80.78,80.8,80.62,80.74,271251.0,75.0186,75.0371,74.87,74.9814,271251.0
2023-06-16 11:30:00,80.74,80.95,80.71,80.72,513285.0,74.9814,75.1764,74.9535,74.9628,513285.0
2023-06-16 11:40:00,80.72,80.91,80.72,80.79,354240.0,74.9628,75.1393,74.9628,75.0278,354240.0
2023-06-16 11:50:00,80.79,80.9,80.66,80.87,400860.0,75.0278,75.13,74.9071,75.1021,400860.0
2023-06-16 12:00:00,80.87,80.9,80.73,80.78,600195.0,75.1021,75.13,74.9721,75.0186,600195.0
2023-06-16 12:10:00,80.79,81.02,80.72,81.0,273039.0,75.0278,75.2414,74.9628,75.2229,273039.0
2023-06-16 12:20:00,81.0,81.12,80.96,81.1,295579.0,75.2229,75.3343,75.1857,75.3157,295579.0
2023-06-16 12:30:00,81.11,81.17,81.05,81.16,138704.0,75.325,75.3807,75.2693,75.3714,138704.0
2023-06-16 12:40:00,81.15,81.29,81.14,81.27,126402.0,75.3622,75.4922,75.3529,75.4736,126402.0
2023-06-16 12:50:00,81.27,81.37,81.24,81.33,224719.0,75.4736,75.5665,75.4457,75.5293,224719.0
2023-06-16 13:00:00,81.32,81.46,81.32,81.4,235405.0,75.52,75.6501,75.52,75.5943,235405.0
2023-06-16 13:10:00,81.4,81.48,81.37,81.42,188154.0,75.5943,75.6686,75.5665,75.6129,188154.0
2023-06-16 13:20:00,81.42,81.44,81.33,81.35,181863.0,75.6129,75.6315,75.5293,75.5479,181863.0
2023-06-16 13:30:00,81.35,81.36,81.27,81.29,199080.0,75.5479,75.5572,75.4736,75.4922,199080.0
2023-06-16 13:40:00,81.3,81.38,81.25,81.32,177529.0,75.5015,75.5758,75.455,75.52,177529.0
2023-06-16 13:50:00,81.33,81.48,81.32,81.47,113194.0,75.5293,75.6686,75.52,75.6593,113194.0
2023-06-16 14:00:00,81.48,81.48,81.33,81.38,175508.0,75.6686,75.6686,75.5293,75.5758,175508.0
2023-06-16 14:10:00,81.37,81.41,81.29,81.37,254565.0,75.5665,75.6036,75.4922,75.5665,254565.0
2023-06-16 14:20:00,81.37,81.47,81.34,81.45,263458.0,75.5665,75.6593,75.5386,75.6408,263458.0
2023-06-16 14:30:00,81.45,81.46,81.25,81.26,1094792.0,75.6408,75.6501,75.455,75.4643,1094792.0
2023-06-16 14:40:00,81.26,81.31,81.19,81.21,914645.0,75.4643,75.5108,75.3993,75.4179,914645.0
2023-06-16 14:50:00,81.2,81.27,81.07,81.08,999434.0,75.4086,75.4736,75.2879,75.2972,999434.0
2023-06-16 15:00:00,81.09,81.11,80.87,80.9,1045275.0,75.3064,75.325,75.1021,75.13,1045275.0
2023-06-16 15:10:00,80.9,80.93,80.76,80.8,1087192.0,75.13,75.1579,75.0,75.0371,1087192.0
2023-06-16 15:20:00,80.8,80.92,80.74,80.74,1161860.0,75.0371,75.1486,74.9814,74.9814,1161860.0
2023-06-16 15:30:00,80.73,80.95,80.71,80.91,1112568.0,74.9721,75.1764,74.9535,75.1393,1112568.0
2023-06-16 15:40:00,80.9,80.92,80.78,80.89,964694.0,75.13,75.1486,75.0186,75.1207,964694.0
2023-06-16 15:50:00,80.9,81.01,80.83,80.88,2496670.0,75.13,75.2321,75.065,75.1114,2496670.0
2023-06-20 09:30:00,79.62,79.71,78.94,79.12,1281423.0,74.6073,74.6917,73.9701,74.1388,1281423.0
2023-06-20 09:40:00,79.11,79.16,78.53,78.55,741369.0,74.1294,74.1763,73.586,73.6047,741369.0
2023-06-20 09:50:00,78.54,78.72,78.41,78.65,753879.0,73.5953,73.764,73.4735,73.6984,753879.0
2023-06-20 10:00:00,78.65,78.75,78.4,78.42,556356.0,73.6984,73.7921,73.4641,73.4829,556356.0
2023-06-20 10:10:00,78.42,78.53,78.29,78.34,476339.0,73.4829,73.586,73.3611,73.4079,476339.0
2023-06-20 10:20:00,78.35,78.39,77.92,77.94,1064857.0,73.4173,73.4548,73.0144,73.0331,1064857.0
2023-06-20 10:30:00,77.93,78.17,77.89,77.95,827334.0,73.0237,73.2486,72.9862,73.0425,827334.0
2023-06-20 10:40:00,77.95,78.16,77.93,78.0,451779.0,73.0425,73.2392,73.0237,73.0893,451779.0
2023-06-20 10:50:00,78.0,78.16,77.97,78.12,350771.0,73.0893,73.2392,73.0612,73.2018,350771.0
2023-06-20 11:00:00,78.12,78.29,78.07,78.11,531754.0,73.2018,73.3611,73.1549,73.1924,531754.0
2023-06-20 11:10:00,78.11,78.2,77.96,78.01,231397.0,73.1924,73.2767,73.0518,73.0987,231397.0
2023-06-20 11:20:00,78.01,78.07,77.9,77.9,339731.0,73.0987,73.1549,72.9956,72.9956,339731.0
2023-06-20 11:30:00,77.91,77.99,77.77,77.8,506687.0,73.005,73.0799,72.8738,72.9019,506687.0
2023-06-20 11:40:00,77.8,78.08,77.79,78.03,500734.0,72.9019,73.1643,72.8925,73.1174,500734.0
2023-06-20 11:50:00,78.03,78.13,77.98,78.02,348532.0,73.1174,73.2111,73.0706,73.1081,348532.0
2023-06-20 12:00:00,78.02,78.14,77.98,78.05,239539.0,73.1081,73.2205,73.0706,73.1362,239539.0
2023-06-20 12:10:00,78.06,78.13,77.96,77.97,312600.0,73.1455,73.2111,73.0518,73.0612,312600.0
2023-06-20 12:20:00,77.97,78.1,77.95,78.0,315926.0,73.0612,73.183,73.0425,73.0893,315926.0
2023-06-20 12:30:00,78.01,78.14,77.95,78.03,295547.0,73.0987,73.2205,73.0425,73.1174,295547.0
2023-06-20 12:40:00,78.04,78.09,77.94,78.08,190476.0,73.1268,73.1737,73.0331,73.1643,190476.0
2023-06-20 12:50:00,78.07,78.16,78.05,78.14,158591.0,73.1549,73.2392,73.1362,73.2205,158591.0
2023-06-20 13:00:00,78.14,78.19,78.07,78.12,197579.0,73.2205,73.2674,73.1549,73.2018,197579.0
2023-06-20 13:10:00,78.12,78.26,78.03,78.23,255290.0,73.2018,73.3329,73.1174,73.3048,255290.0
2023-06-20 13:20:00,78.23,78.31,78.18,78.26,217272.0,73.3048,73.3798,73.258,73.3329,217272.0
2023-06-20 13:30:00,78.27,78.31,78.2,78.21,161031.0,73.3423,73.3798,73.2767,73.2861,161031.0
2023-06-20 13:40:00,78.21,78.26,78.15,78.24,399062.0,73.2861,73.3329,73.2299,73.3142,399062.0
2023-06-20 13:50:00,78.23,78.27,78.19,78.21,195554.0,73.3048,73.3423,73.2674,73.2861,195554.0
2023-06-20 14:00:00,78.21,78.24,78.08,78.15,187143.0,73.2861,73.3142,73.1643,73.2299,187143.0
2023-06-20 14:10:00,78.16,78.26,78.13,78.2,235056.0,73.2392,73.3329,73.2111,73.2767,235056.0
2023-06-20 14:20:00,78.2,78.34,78.18,78.33,338397.0,73.2767,73.4079,73.258,73.3985,338397.0
2023-06-20 14:30:00,78.33,78.41,78.28,78.35,1157563.0,73.3985,73.4735,73.3517,73.4173,1157563.0
2023-06-20 14:40:00,78.34,78.35,78.25,78.3,283476.0,73.4079,73.4173,73.3236,73.3704,283476.0
2023-06-20 14:50:00,78.3,78.33,78.24,78.28,271432.0,73.3704,73.3985,73.3142,73.3517,271432.0
2023-06-20 15:00:00,78.28,78.36,78.26,78.29,261387.0,73.3517,73.4267,73.3329,73.3611,261387.0
2023-06-20 15:10:00,78.28,78.34,78.23,78.23,338620.0,73.3517,73.4079,73.3048,73.3048,338620.0
2023-06-20 15:20:00,78.23,78.3,78.19,78.25,372346.0,73.3048,73.3704,73.2674,73.3236,372346.0
2023-06-20 15:30:00,78.25,78.32,78.19,78.28,514665.0,73.3236,73.3892,73.2674,73.3517,514665.0
2023-06-20 15:40:00,78.28,78.49,78.26,78.43,699496.0,73.3517,73.5485,73.3329,73.4922,699496.0
2023-06-20 15:50:00,78.44,78.49,78.33,78.34,1413762.0,73.5016,73.5485,73.3985,73.4079,1413762.0
2023-06-21 09:30:00,78.04,78.37,77.92,78.28,725459.0,73.1268,73.436,73.0144,73.3517,725459.0
2023-06-21 09:40:00,78.28,78.44,78.06,78.4,515894.0,73.3517,73.5016,73.1455,73.4641,515894.0
2023-06-21 09:50:00,78.41,78.72,78.41,78.72,874358.0,73.4735,73.764,73.4735,73.764,874358.0
2023-06-21 10:00:00,78.72,78.84,78.59,78.76,447160.0,73.764,73.8764,73.6422,73.8015,447160.0
2023-06-21 10:10:00,78.77,79.16,78.76,79.1,587210.0,73.8108,74.1763,73.8015,74.1201,587210.0
2023-06-21 10:20:00,79.09,79.44,79.09,79.39,495563.0,74.1107,74.4387,74.1107,74.3918,495563.0
2023-06-21 10:30:00,79.39,79.47,79.18,79.22,718023.0,74.3918,74.4668,74.195,74.2325,718023.0
2023-06-21 10:40:00,79.22,79.33,79.14,79.23,311974.0,74.2325,74.3356,74.1575,74.2419,311974.0
2023-06-21 10:50:00,79.23,79.39,79.12,79.37,408321.0,74.2419,74.3918,74.1388,74.3731,408321.0
2023-06-21 11:00:00,79.37,79.46,79.2,79.28,399260.0,74.3731,74.4574,74.2138,74.2887,399260.0
2023-06-21 11:10:00,79.28,79.39,79.22,79.34,330357.0,74.2887,74.3918,74.2325,74.345,330357.0
2023-06-21 11:20:00,79.34,79.53,79.32,79.48,441343.0,74.345,74.523,74.3262,74.4761,441343.0
2023-06-21 11:30:00,79.48,79.59,79.39,79.55,367661.0,74.4761,74.5792,74.3918,74.5417,367661.0
2023-06-21 11:40:00,79.54,79.61,79.43,79.47,345123.0,74.5324,74.598,74.4293,74.4668,345123.0
2023-06-21 11:50:00,79.47,79.6,79.37,79.58,271458.0,74.4668,74.5886,74.3731,74.5698,271458.0
2023-06-21 12:00:00,79.58,79.65,79.54,79.54,267555.0,74.5698,74.6354,74.5324,74.5324,267555.0
2023-06-21 12:10:00,79.55,79.59,79.45,79.45,217914.0,74.5417,74.5792,74.448,74.448,217914.0
2023-06-21 12:20:00,79.44,79.55,79.38,79.55,194316.0,74.4387,74.5417,74.3824,74.5417,194316.0
2023-06-21 12:30:00,79.55,79.61,79.44,79.5,257312.0,74.5417,74.598,74.4387,74.4949,257312.0
2023-06-21 12:40:00,79.5,79.57,79.4,79.45,390982.0,74.4949,74.5605,74.4012,74.448,390982.0
2023-06-21 12:50:00,79.46,79.53,79.43,79.43,249380.0,74.4574,74.523,74.4293,74.4293,249380.0
2023-06-21 13:00:00,79.44,79.49,79.37,79.46,217064.0,74.4387,74.4855,74.3731,74.4574,217064.0
2023-06-21 13:10:00,79.46,79.48,79.36,79.39,201884.0,74.4574,74.4761,74.3637,74.3918,201884.0
2023-06-21 13:20:00,79.39,79.41,79.32,79.39,238983.0,74.3918,74.4105,74.3262,74.3918,238983.0
2023-06-21 13:30:00,79.39,79.41,79.33,79.39,177059.0,74.3918,74.4105,74.3356,74.3918,177059.0
2023-06-21 13:40:00,79.38,79.4,79.31,79.36,148209.0,74.3824,74.4012,74.3168,74.3637,148209.0
2023-06-21 13:50:00,79.36,79.38,79.27,79.35,137298.0,74.3637,74.3824,74.2794,74.3543,137298.0
2023-06-21 14:00:00,79.34,79.41,79.3,79.4,236989.0,74.345,74.4105,74.3075,74.4012,236989.0
2023-06-21 14:10:00,79.39,79.43,79.34,79.42,210961.0,74.3918,74.4293,74.345,74.4199,210961.0
2023-06-21 14:20:00,79.42,79.49,79.39,79.44,226908.0,74.4199,74.4855,74.3918,74.4387,226908.0
2023-06-21 14:30:00,79.44,79.5,79.42,79.48,213423.0,74.4387,74.4949,74.4199,74.4761,213423.0
2023-06-21 14:40:00,79.48,79.51,79.4,79.48,246952.0,74.4761,74.5043,74.4012,74.4761,246952.0
2023-06-21 14:50:00,79.47,79.5,79.39,79.4,210892.0,74.4668,74.4949,74.3918,74.4012,210892.0
2023-06-21 15:00:00,79.4,79.42,79.34,79.36,285453.0,74.4012,74.4199,74.345,74.3637,285453.0
2023-06-21 15:10:00,79.36,79.4,79.33,79.36,284744.0,74.3637,74.4012,74.3356,74.3637,284744.0
2023-06-21 15:20:00,79.36,79.37,79.27,79.28,312553.0,74.3637,74.3731,74.2794,74.2887,312553.0
2023-06-21 15:30:00,79.28,79.3,79.12,79.17,713229.0,74.2887,74.3075,74.1388,74.1857,713229.0
2023-06-21 15:40:00,79.17,79.25,79.1,79.14,564983.0,74.1857,74.2606,74.1201,74.1575,564983.0
2023-06-21 15:50:00,79.14,79.17,78.97,79.02,1434183.0,74.1575,74.1857,73.9982,74.0451,1434183.0
2023-06-22 09:30:00,78.26,78.32,77.85,77.9,1059672.0,73.3329,73.3892,72.9488,72.9956,1059672.0
2023-06-22 09:40:00,77.89,77.99,77.64,77.67,761868.0,72.9862,73.0799,72.752,72.7801,761868.0
2023-06-22 09:50:00,77.67,78.07,77.63,78.05,659303.0,72.7801,73.1549,72.7426,73.1362,659303.0
2023-06-22 10:00:00,78.05,78.17,77.92,78.14,414210.0,73.1362,73.2486,73.0144,73.2205,414210.0
2023-06-22 10:10:00,78.14,78.33,78.14,78.31,637567.0,73.2205,73.3985,73.2205,73.3798,637567.0
2023-06-22 10:20:00,78.31,78.35,78.14,78.31,724454.0,73.3798,73.4173,73.2205,73.3798,724454.0
2023-06-22 10:30:00,78.31,78.35,78.17,78.2,301262.0,73.3798,73.4173,73.2486,73.2767,301262.0
2023-06-22 10:40:00,78.21,78.22,78.02,78.03,262394.0,73.2861,73.2955,73.1081,73.1174,262394.0
2023-06-22 10:50:00,78.03,78.2,78.03,78.19,234930.0,73.1174,73.2767,73.1174,73.2674,234930.0
2023-06-22 11:00:00,78.18,78.31,77.89,77.9,516305.0,73.258,73.3798,72.9862,72.9956,516305.0
2023-06-22 11:10:00,77.89,78.01,77.87,78.0,373964.0,72.9862,73.0987,72.9675,73.0893,373964.0
2023-06-22 11:20:00,77.99,78.03,77.82,77.96,362194.0,73.0799,73.1174,72.9206,73.0518,362194.0
2023-06-22 11:30:00,77.96,78.08,77.91,77.92,337507.0,73.0518,73.1643,73.005,73.0144,337507.0
2023-06-22 11:40:00,77.91,78.01,77.88,77.89,299819.0,73.005,73.0987,72.9769,72.9862,299819.0
2023-06-22 11:50:00,77.89,78.04,77.89,77.99,212606.0,72.9862,73.1268,72.9862,73.0799,212606.0
2023-06-22 12:00:00,78.0,78.09,77.99,78.09,173941.0,73.0893,73.1737,73.0799,73.1737,173941.0
2023-06-22 12:10:00,78.09,78.1,77.98,78.0,215216.0,73.1737,73.183,73.0706,73.0893,215216.0
2023-06-22 12:20:00,77.99,78.07,77.96,78.01,152095.0,73.0799,73.1549,73.0518,73.0987,152095.0
2023-06-22 12:30:00,78.01,78.07,77.95,77.96,158296.0,73.0987,73.1549,73.0425,73.0518,158296.0
2023-06-22 12:40:00,77.95,78.02,77.93,77.98,180505.0,73.0425,73.1081,73.0237,73.0706,180505.0
2023-06-22 12:50:00,77.98,77.99,77.91,77.96,206076.0,73.0706,73.0799,73.005,73.0518,206076.0
2023-06-22 13:00:00,77.96,77.98,77.89,77.9,226764.0,73.0518,73.0706,72.9862,72.9956,226764.0
2023-06-22 13:10:00,77.91,78.01,77.89,77.95,185686.0,73.005,73.0987,72.9862,73.0425,185686.0
2023-06-22 13:20:00,77.95,78.04,77.93,78.01,142075.0,73.0425,73.1268,73.0237,73.0987,142075.0
2023-06-22 13:30:00,78.01,78.04,77.91,77.92,167190.0,73.0987,73.1268,73.005,73.0144,167190.0
2023-06-22 13:40:00,77.93,77.99,77.91,77.97,115580.0,73.0237,73.0799,73.005,73.0612,115580.0
2023-06-22 13:50:00,77.97,77.98,77.89,77.93,167751.0,73.0612,73.0706,72.9862,73.0237,167751.0
2023-06-22 14:00:00,77.94,77.94,77.84,77.86,191163.0,73.0331,73.0331,72.9394,72.9581,191163.0
2023-06-22 14:10:00,77.86,77.93,77.85,77.88,153704.0,72.9581,73.0237,72.9488,72.9769,153704.0
2023-06-22 14:20:00,77.88,77.96,77.84,77.95,285174.0,72.9769,73.0518,72.9394,73.0425,285174.0
2023-06-22 14:30:00,77.95,77.99,77.91,77.95,295082.0,73.0425,73.0799,73.005,73.0425,295082.0
2023-06-22 14:40:00,77.95,77.96,77.84,77.84,193631.0,73.0425,73.0518,72.9394,72.9394,193631.0
2023-06-22 14:50:00,77.84,77.89,77.81,77.87,238250.0,72.9394,72.9862,72.9113,72.9675,238250.0
2023-06-22 15:00:00,77.87,77.94,77.87,77.9,259010.0,72.9675,73.0331,72.9675,72.9956,259010.0
2023-06-22 15:10:00,77.89,77.97,77.88,77.93,330543.0,72.9862,73.0612,72.9769,73.0237,330543.0
2023-06-22 15:20:00,77.93,77.93,77.78,77.79,280219.0,73.0237,73.0237,72.8832,72.8925,280219.0
2023-06-22 15:30:00,77.78,77.85,77.74,77.84,384160.0,72.8832,72.9488,72.8457,72.9394,384160.0
2023-06-22 15:40:00,77.84,77.99,77.83,77.95,484849.0,72.9394,73.0799,72.93,73.0425,484849.0
2023-06-22 15:50:00,77.96,77.99,77.85,77.94,1396140.0,73.0518,73.0799,72.9488,73.0331,1396140.0
2023-06-23 09:30:00,77.08,77.2,76.72,77.18,1106973.0,72.2272,72.3397,71.8899,72.3209,1106973.0
2023-06-23 09:40:00,77.19,77.5,77.16,77.37,568002.0,72.3303,72.6208,72.3022,72.499,568002.0
2023-06-23 09:50:00,77.37,77.56,77.29,77.38,588349.0,72.499,72.677,72.424,72.5084,588349.0
2023-06-23 10:00:00,77.39,77.57,77.38,77.44,471865.0,72.5177,72.6864,72.5084,72.5646,471865.0
2023-06-23 10:10:00,77.44,77.47,77.18,77.34,443387.0,72.5646,72.5927,72.3209,72.4709,443387.0
2023-06-23 10:20:00,77.34,77.41,77.27,77.29,366825.0,72.4709,72.5365,72.4053,72.424,366825.0
2023-06-23 10:30:00,77.29,77.37,77.18,77.31,268165.0,72.424,72.499,72.3209,72.4428,268165.0
2023-06-23 10:40:00,77.31,77.34,77.11,77.17,263634.0,72.4428,72.4709,72.2553,72.3116,263634.0
2023-06-23 10:50:00,77.16,77.3,77.12,77.13,272918.0,72.3022,72.4334,72.2647,72.2741,272918.0
2023-06-23 11:00:00,77.12,77.26,77.0,77.03,343420.0,72.2647,72.3959,72.1523,72.1804,343420.0
2023-06-23 11:10:00,77.03,77.11,76.99,77.03,278573.0,72.1804,72.2553,72.1429,72.1804,278573.0
2023-06-23 11:20:00,77.04,77.23,77.0,77.2,342361.0,72.1898,72.3678,72.1523,72.3397,342361.0
2023-06-23 11:30:00,77.21,77.31,77.14,77.3,297136.0,72.3491,72.4428,72.2835,72.4334,297136.0
2023-06-23 11:40:00,77.3,77.37,77.19,77.27,209217.0,72.4334,72.499,72.3303,72.4053,209217.0
2023-06-23 11:50:00,77.27,77.36,77.21,77.36,211510.0,72.4053,72.4896,72.3491,72.4896,211510.0
2023-06-23 12:00:00,77.36,77.38,77.22,77.31,447094.0,72.4896,72.5084,72.3584,72.4428,447094.0
2023-06-23 12:10:00,77.31,77.31,77.18,77.25,238038.0,72.4428,72.4428,72.3209,72.3865,238038.0
2023-06-23 12:20:00,77.25,77.29,77.17,77.23,190584.0,72.3865,72.424,72.3116,72.3678,190584.0
2023-06-23 12:30:00,77.23,77.33,77.18,77.19,249752.0,72.3678,72.4615,72.3209,72.3303,249752.0
2023-06-23 12:40:00,77.2,77.29,77.15,77.19,181977.0,72.3397,72.424,72.2928,72.3303,181977.0
2023-06-23 12:50:00,77.2,77.23,77.12,77.2,172705.0,72.3397,72.3678,72.2647,72.3397,172705.0
2023-06-23 13:00:00,77.2,77.22,77.11,77.19,185143.0,72.3397,72.3584,72.2553,72.3303,185143.0
2023-06-23 13:10:00,77.19,77.28,77.16,77.23,159039.0,72.3303,72.4146,72.3022,72.3678,159039.0
2023-06-23 13:20:00,77.23,77.35,77.23,77.34,180823.0,72.3678,72.4802,72.3678,72.4709,180823.0
2023-06-23 13:30:00,77.34,77.41,77.29,77.39,226372.0,72.4709,72.5365,72.424,72.5177,226372.0
2023-06-23 13:40:00,77.39,77.42,77.34,77.41,143358.0,72.5177,72.5458,72.4709,72.5365,143358.0
2023-06-23 13:50:00,77.39,77.44,77.37,77.41,261528.0,72.5177,72.5646,72.499,72.5365,261528.0
2023-06-23 14:00:00,77.4,77.42,77.28,77.28,213511.0,72.5271,72.5458,72.4146,72.4146,213511.0
2023-06-23 14:10:00,77.29,77.38,77.27,77.36,179046.0,72.424,72.5084,72.4053,72.4896,179046.0
2023-06-23 14:20:00,77.36,77.47,77.35,77.41,377978.0,72.4896,72.5927,72.4802,72.5365,377978.0
2023-06-23 14:30:00,77.4,77.42,77.22,77.24,280420.0,72.5271,72.5458,72.3584,72.3772,280420.0
2023-06-23 14:40:00,77.25,77.25,77.1,77.15,447208.0,72.3865,72.3865,72.246,72.2928,447208.0
2023-06-23 14:50:00,77.15,77.16,77.08,77.12,282232.0,72.2928,72.3022,72.2272,72.2647,282232.0
2023-06-23 15:00:00,77.12,77.18,77.05,77.17,313545.0,72.2647,72.3209,72.1991,72.3116,313545.0
2023-06-23 15:10:00,77.16,77.24,77.16,77.23,297245.0,72.3022,72.3772,72.3022,72.3678,297245.0
2023-06-23 15:20:00,77.23,77.25,77.16,77.19,241063.0,72.3678,72.3865,72.3022,72.3303,241063.0
2023-06-23 15:30:00,77.19,77.34,77.18,77.33,469762.0,72.3303,72.4709,72.3209,72.4615,469762.0
2023-06-23 15:40:00,77.33,77.34,77.24,77.25,612425.0,72.4615,72.4709,72.3772,72.3865,612425.0
2023-06-23 15:50:00,77.26,77.46,77.25,77.35,1991882.0,72.3959,72.5833,72.3865,72.4802,1991882.0
2023-06-26 09:30:00,77.5,78.32,77.32,78.26,706425.0,72.6208,73.3892,72.4521,73.3329,706425.0
2023-06-26 09:40:00,78.26,78.52,78.26,78.44,446509.0,73.3329,73.5766,73.3329,73.5016,446509.0
2023-06-26 09:50:00,78.42,78.62,78.36,78.56,326158.0,73.4829,73.6703,73.4267,73.6141,326158.0
2023-06-26 10:00:00,78.56,78.61,78.36,78.38,333419.0,73.6141,73.6609,73.4267,73.4454,333419.0
2023-06-26 10:10:00,78.38,78.57,78.31,78.5,509633.0,73.4454,73.6234,73.3798,73.5578,509633.0
2023-06-26 10:20:00,78.49,78.51,78.37,78.38,262991.0,73.5485,73.5672,73.436,73.4454,262991.0
2023-06-26 10:30:00,78.38,78.39,78.19,78.23,253618.0,73.4454,73.4548,73.2674,73.3048,253618.0
2023-06-26 10:40:00,78.22,78.38,78.12,78.32,254644.0,73.2955,73.4454,73.2018,73.3892,254644.0
2023-06-26 10:50:00,78.32,78.38,78.22,78.37,260648.0,73.3892,73.4454,73.2955,73.436,260648.0
2023-06-26 11:00:00,78.36,78.45,78.31,78.41,176093.0,73.4267,73.511,73.3798,73.4735,176093.0
2023-06-26 11:10:00,78.42,78.46,78.33,78.39,200714.0,73.4829,73.5204,73.3985,73.4548,200714.0
2023-06-26 11:20:00,78.38,78.55,78.29,78.53,400028.0,73.4454,73.6047,73.3611,73.586,400028.0
2023-06-26 11:30:00,78.54,78.62,78.44,78.56,363784.0,73.5953,73.6703,73.5016,73.6141,363784.0
2023-06-26 11:40:00,78.56,78.74,78.51,78.74,316856.0,73.6141,73.7827,73.5672,73.7827,316856.0
2023-06-26 11:50:00,78.73,78.77,78.66,78.73,226011.0,73.7734,73.8108,73.7078,73.7734,226011.0
2023-06-26 12:00:00,78.73,78.84,78.7,78.8,307144.0,73.7734,73.8764,73.7452,73.839,307144.0
2023-06-26 12:10:00,78.8,78.81,78.72,78.79,256730.0,73.839,73.8483,73.764,73.8296,256730.0
2023-06-26 12:20:00,78.78,78.84,78.7,78.79,160924.0,73.8202,73.8764,73.7452,73.8296,160924.0
2023-06-26 12:30:00,78.79,78.81,78.66,78.75,185127.0,73.8296,73.8483,73.7078,73.7921,185127.0
2023-06-26 12:40:00,78.75,78.83,78.7,78.8,220941.0,73.7921,73.8671,73.7452,73.839,220941.0
2023-06-26 12:50:00,78.8,78.92,78.8,78.9,287035.0,73.839,73.9514,73.839,73.9327,287035.0
2023-06-26 13:00:00,78.9,78.93,78.85,78.92,201026.0,73.9327,73.9608,73.8858,73.9514,201026.0
2023-06-26 13:10:00,78.92,78.97,78.88,78.96,179916.0,73.9514,73.9982,73.9139,73.9889,179916.0
2023-06-26 13:20:00,78.96,79.02,78.89,79.01,225346.0,73.9889,74.0451,73.9233,74.0357,225346.0
2023-06-26 13:30:00,79.01,79.02,78.9,79.02,291444.0,74.0357,74.0451,73.9327,74.0451,291444.0
2023-06-26 13:40:00,79.02,79.08,78.99,79.06,131453.0,74.0451,74.1013,74.017,74.0826,131453.0
2023-06-26 13:50:00,79.06,79.09,78.95,79.0,158160.0,74.0826,74.1107,73.9795,74.0264,158160.0
2023-06-26 14:00:00,79.0,79.06,78.96,79.0,139045.0,74.0264,74.0826,73.9889,74.0264,139045.0
2023-06-26 14:10:00,78.99,79.0,78.86,78.92,286768.0,74.017,74.0264,73.8952,73.9514,286768.0
2023-06-26 14:20:00,78.92,78.97,78.86,78.95,136163.0,73.9514,73.9982,73.8952,73.9795,136163.0
2023-06-26 14:30:00,78.95,79.08,78.94,79.06,220795.0,73.9795,74.1013,73.9701,74.0826,220795.0
2023-06-26 14:40:00,79.06,79.12,79.03,79.09,142612.0,74.0826,74.1388,74.0545,74.1107,142612.0
2023-06-26 14:50:00,79.09,79.13,79.03,79.08,257965.0,74.1107,74.1482,74.0545,74.1013,257965.0
2023-06-26 15:00:00,79.08,79.13,79.07,79.11,257729.0,74.1013,74.1482,74.092,74.1294,257729.0
2023-06-26 15:10:00,79.11,79.14,79.05,79.06,207571.0,74.1294,74.1575,74.0732,74.0826,207571.0
2023-06-26 15:20:00,79.06,79.19,79.02,79.14,218478.0,74.0826,74.2044,74.0451,74.1575,218478.0
2023-06-26 15:30:00,79.13,79.16,78.98,78.98,286806.0,74.1482,74.1763,74.0076,74.0076,286806.0
2023-06-26 15:40:00,78.98,78.99,78.72,78.75,745935.0,74.0076,74.017,73.764,73.7921,745935.0
2023-06-26 15:50:00,78.74,78.81,78.66,78.74,1597216.0,73.7827,73.8483,73.7078,73.7827,1597216.0
2023-06-27 09:30:00,78.67,78.72,78.21,78.47,808173.0,73.7171,73.764,73.2861,73.5297,808173.0
2023-06-27 09:40:00,78.48,78.74,78.37,78.4,390937.0,73.5391,73.7827,73.436,73.4641,390937.0
2023-06-27 09:50:00,78.4,78.62,78.34,78.56,236519.0,73.4641,73.6703,73.4079,73.6141,236519.0
2023-06-27 10:00:00,78.55,78.73,78.44,78.63,434048.0,73.6047,73.7734,73.5016,73.6797,434048.0
2023-06-27 10:10:00,78.62,78.85,78.56,78.82,511730.0,73.6703,73.8858,73.6141,73.8577,511730.0
2023-06-27 10:20:00,78.82,79.06,78.79,79.02,301266.0,73.8577,74.0826,73.8296,74.0451,301266.0
2023-06-27 10:30:00,79.02,79.27,79.01,79.07,400435.0,74.0451,74.2794,74.0357,74.092,400435.0
2023-06-27 10:40:00,79.07,79.12,78.99,79.0,200705.0,74.092,74.1388,74.017,74.0264,200705.0
2023-06-27 10:50:00,78.99,79.08,78.95,79.05,209338.0,74.017,74.1013,73.9795,74.0732,209338.0
2023-06-27 11:00:00,79.05,79.1,78.97,79.0,317592.0,74.0732,74.1201,73.9982,74.0264,317592.0
2023-06-27 11:10:00,78.99,79.04,78.88,78.93,172770.0,74.017,74.0638,73.9139,73.9608,172770.0
2023-06-27 11:20:00,78.93,79.0,78.84,78.84,267757.0,73.9608,74.0264,73.8764,73.8764,267757.0
2023-06-27 11:30:00,78.85,78.97,78.83,78.95,265956.0,73.8858,73.9982,73.8671,73.9795,265956.0
2023-06-27 11:40:00,78.94,78.97,78.74,78.76,188712.0,73.9701,73.9982,73.7827,73.8015,188712.0
2023-06-27 11:50:00,78.76,78.8,78.63,78.66,211686.0,73.8015,73.839,73.6797,73.7078,211686.0
2023-06-27 12:00:00,78.66,78.7,78.57,78.59,143694.0,73.7078,73.7452,73.6234,73.6422,143694.0
2023-06-27 12:10:00,78.59,78.71,78.58,78.63,145970.0,73.6422,73.7546,73.6328,73.6797,145970.0
2023-06-27 12:20:00,78.64,78.81,78.62,78.72,141726.0,73.689,73.8483,73.6703,73.764,141726.0
2023-06-27 12:30:00,78.72,78.85,78.68,78.83,145748.0,73.764,73.8858,73.7265,73.8671,145748.0
2023-06-27 12:40:00,78.83,78.84,78.72,78.77,600668.0,73.8671,73.8764,73.764,73.8108,600668.0
2023-06-27 12:50:00,78.77,78.8,78.64,78.68,333313.0,73.8108,73.839,73.689,73.7265,333313.0
2023-06-27 13:00:00,78.69,78.73,78.65,78.67,291050.0,73.7359,73.7734,73.6984,73.7171,291050.0
2023-06-27 13:10:00,78.67,78.72,78.65,78.68,245250.0,73.7171,73.764,73.6984,73.7265,245250.0
2023-06-27 13:20:00,78.68,78.8,78.67,78.75,184729.0,73.7265,73.839,73.7171,73.7921,184729.0
2023-06-27 13:30:00,78.75,78.79,78.71,78.79,143096.0,73.7921,73.8296,73.7546,73.8296,143096.0
2023-06-27 13:40:00,78.79,78.88,78.78,78.85,139605.0,73.8296,73.9139,73.8202,73.8858,139605.0
2023-06-27 13:50:00,78.86,78.91,78.83,78.86,145091.0,73.8952,73.942,73.8671,73.8952,145091.0
2023-06-27 14:00:00,78.86,78.92,78.81,78.9,144451.0,73.8952,73.9514,73.8483,73.9327,144451.0
2023-06-27 14:10:00,78.91,78.93,78.79,78.82,293716.0,73.942,73.9608,73.8296,73.8577,293716.0
2023-06-27 14:20:00,78.82,78.86,78.81,78.82,149209.0,73.8577,73.8952,73.8483,73.8577,149209.0
2023-06-27 14:30:00,78.83,78.85,78.76,78.84,136349.0,73.8671,73.8858,73.8015,73.8764,136349.0
2023-06-27 14:40:00,78.84,78.87,78.79,78.86,143844.0,73.8764,73.9045,73.8296,73.8952,143844.0
2023-06-27 14:50:00,78.86,78.91,78.84,78.86,203482.0,73.8952,73.942,73.8764,73.8952,203482.0
2023-06-27 15:00:00,78.86,78.88,78.81,78.83,175582.0,73.8952,73.9139,73.8483,73.8671,175582.0
2023-06-27 15:10:00,78.83,78.9,78.77,78.88,290276.0,73.8671,73.9327,73.8108,73.9139,290276.0
2023-06-27 15:20:00,78.89,79.07,78.82,79.04,316727.0,73.9233,74.092,73.8577,74.0638,316727.0
2023-06-27 15:30:00,79.04,79.04,78.97,79.02,436468.0,74.0638,74.0638,73.9982,74.0451,436468.0
2023-06-27 15:40:00,79.02,79.09,79.0,79.06,476560.0,74.0451,74.1107,74.0264,74.0826,476560.0
2023-06-27 15:50:00,79.06,79.06,78.92,78.94,1437758.0,74.0826,74.0826,73.9514,73.9701,1437758.0
2023-06-28 09:30:00,78.85,79.01,78.47,78.54,750945.0,73.8858,74.0357,73.5297,73.5953,750945.0
2023-06-28 09:40:00,78.54,78.58,78.22,78.24,534141.0,73.5953,73.6328,73.2955,73.3142,534141.0
2023-06-28 09:50:00,78.25,78.52,78.15,78.48,412188.0,73.3236,73.5766,73.2299,73.5391,412188.0
2023-06-28 10:00:00,78.5,78.62,78.35,78.62,279623.0,73.5578,73.6703,73.4173,73.6703,279623.0
2023-06-28 10:10:00,78.62,78.69,78.49,78.64,280870.0,73.6703,73.7359,73.5485,73.689,280870.0
2023-06-28 10:20:00,78.64,78.7,78.49,78.54,205882.0,73.689,73.7452,73.5485,73.5953,205882.0
2023-06-28 10:30:00,78.53,78.89,78.51,78.84,1696035.0,73.586,73.9233,73.5672,73.8764,1696035.0
2023-06-28 10:40:00,78.84,79.05,78.83,79.04,638257.0,73.8764,74.0732,73.8671,74.0638,638257.0
2023-06-28 10:50:00,79.05,79.05,78.88,78.9,372294.0,74.0732,74.0732,73.9139,73.9327,372294.0
2023-06-28 11:00:00,78.9,79.3,78.89,79.28,509099.0,73.9327,74.3075,73.9233,74.2887,509099.0
2023-06-28 11:10:00,79.29,79.48,79.18,79.45,434960.0,74.2981,74.4761,74.195,74.448,434960.0
2023-06-28 11:20:00,79.45,79.56,79.42,79.45,428114.0,74.448,74.5511,74.4199,74.448,428114.0
2023-06-28 11:30:00,79.45,79.47,79.37,79.39,459060.0,74.448,74.4668,74.3731,74.3918,459060.0
2023-06-28 11:40:00,79.4,79.58,79.39,79.52,258040.0,74.4012,74.5698,74.3918,74.5136,258040.0
2023-06-28 11:50:00,79.52,79.54,79.43,79.52,344672.0,74.5136,74.5324,74.4293,74.5136,344672.0
2023-06-28 12:00:00,79.51,79.55,79.45,79.54,140818.0,74.5043,74.5417,74.448,74.5324,140818.0
2023-06-28 12:10:00,79.55,79.58,79.5,79.56,185393.0,74.5417,74.5698,74.4949,74.5511,185393.0
2023-06-28 12:20:00,79.57,79.72,79.51,79.7,201464.0,74.5605,74.701,74.5043,74.6823,201464.0
2023-06-28 12:30:00,79.71,79.83,79.69,79.75,264201.0,74.6917,74.8041,74.6729,74.7291,264201.0
2023-06-28 12:40:00,79.75,79.78,79.57,79.6,307199.0,74.7291,74.7573,74.5605,74.5886,307199.0
2023-06-28 12:50:00,79.59,79.62,79.47,79.61,307474.0,74.5792,74.6073,74.4668,74.598,307474.0
2023-06-28 13:00:00,79.61,79.65,79.52,79.6,227915.0,74.598,74.6354,74.5136,74.5886,227915.0
2023-06-28 13:10:00,79.59,79.68,79.54,79.66,212319.0,74.5792,74.6635,74.5324,74.6448,212319.0
2023-06-28 13:20:00,79.67,79.8,79.64,79.8,110896.0,74.6542,74.776,74.6261,74.776,110896.0
2023-06-28 13:30:00,79.8,79.81,79.57,79.63,270571.0,74.776,74.7854,74.5605,74.6167,270571.0
2023-06-28 13:40:00,79.63,79.71,79.62,79.65,121076.0,74.6167,74.6917,74.6073,74.6354,121076.0
2023-06-28 13:50:00,79.65,79.7,79.62,79.66,82449.0,74.6354,74.6823,74.6073,74.6448,82449.0
2023-06-28 14:00:00,79.67,79.81,79.65,79.77,161276.0,74.6542,74.7854,74.6354,74.7479,161276.0
2023-06-28 14:10:00,79.78,79.8,79.73,79.8,189034.0,74.7573,74.776,74.7104,74.776,189034.0
2023-06-28 14:20:00,79.79,79.81,79.68,79.71,172804.0,74.7666,74.7854,74.6635,74.6917,172804.0
2023-06-28 14:30:00,79.72,79.8,79.69,79.74,248151.0,74.701,74.776,74.6729,74.7198,248151.0
2023-06-28 14:40:00,79.74,79.78,79.7,79.76,115572.0,74.7198,74.7573,74.6823,74.7385,115572.0
2023-06-28 14:50:00,79.75,79.77,79.69,79.71,145523.0,74.7291,74.7479,74.6729,74.6917,145523.0
2023-06-28 15:00:00,79.72,79.74,79.62,79.68,192044.0,74.701,74.7198,74.6073,74.6635,192044.0
2023-06-28 15:10:00,79.69,79.77,79.68,79.73,197042.0,74.6729,74.7479,74.6635,74.7104,197042.0
2023-06-28 15:20:00,79.73,79.78,79.67,79.69,201923.0,74.7104,74.7573,74.6542,74.6729,201923.0
2023-06-28 15:30:00,79.69,79.75,79.68,79.72,325023.0,74.6729,74.7291,74.6635,74.701,325023.0
2023-06-28 15:40:00,79.73,79.74,79.66,79.7,450704.0,74.7104,74.7198,74.6448,74.6823,450704.0
2023-06-28 15:50:00,79.69,79.75,79.59,79.74,964881.0,74.6729,74.7291,74.5792,74.7198,964881.0
2023-06-29 09:30:00,80.03,80.12,79.73,79.99,685346.0,74.9915,75.0758,74.7104,74.954,685346.0
2023-06-29 09:40:00,80.0,80.18,79.96,80.07,550740.0,74.9634,75.1321,74.9259,75.029,550740.0
2023-06-29 09:50:00,80.07,80.12,79.95,79.98,349191.0,75.029,75.0758,74.9166,74.9447,349191.0
2023-06-29 10:00:00,79.99,80.21,79.99,80.2,354298.0,74.954,75.1602,74.954,75.1508,354298.0
2023-06-29 10:10:00,80.19,80.4,80.17,80.27,438282.0,75.1414,75.3382,75.1227,75.2164,438282.0
2023-06-29 10:20:00,80.27,80.37,80.19,80.37,291431.0,75.2164,75.3101,75.1414,75.3101,291431.0
2023-06-29 10:30:00,80.38,80.49,80.32,80.37,391853.0,75.3195,75.4226,75.2633,75.3101,391853.0
2023-06-29 10:40:00,80.37,80.42,80.25,80.29,347306.0,75.3101,75.357,75.1977,75.2351,347306.0
2023-06-29 10:50:00,80.29,80.34,80.02,80.04,241679.0,75.2351,75.282,74.9821,75.0009,241679.0
2023-06-29 11:00:00,80.04,80.11,79.91,80.01,496660.0,75.0009,75.0665,74.8791,74.9728,496660.0
2023-06-29 11:10:00,80.01,80.02,79.69,79.75,372906.0,74.9728,74.9821,74.6729,74.7291,372906.0
2023-06-29 11:20:00,79.74,79.85,79.6,79.77,548428.0,74.7198,74.8228,74.5886,74.7479,548428.0
2023-06-29 11:30:00,79.77,79.88,79.73,79.86,263679.0,74.7479,74.851,74.7104,74.8322,263679.0
2023-06-29 11:40:00,79.86,80.0,79.82,79.99,376730.0,74.8322,74.9634,74.7947,74.954,376730.0
2023-06-29 11:50:00,79.98,80.02,79.88,80.01,171316.0,74.9447,74.9821,74.851,74.9728,171316.0
2023-06-29 12:00:00,80.01,80.04,79.95,80.01,233947.0,74.9728,75.0009,74.9166,74.9728,233947.0
2023-06-29 12:10:00,80.01,80.12,79.99,80.1,147280.0,74.9728,75.0758,74.954,75.0571,147280.0
2023-06-29 12:20:00,80.1,80.15,80.07,80.1,83426.0,75.0571,75.104,75.029,75.0571,83426.0
2023-06-29 12:30:00,80.09,80.24,80.07,80.2,179714.0,75.0477,75.1883,75.029,75.1508,179714.0
2023-06-29 12:40:00,80.19,80.27,80.07,80.27,191272.0,75.1414,75.2164,75.029,75.2164,191272.0
2023-06-29 12:50:00,80.27,80.35,80.25,80.35,188660.0,75.2164,75.2914,75.1977,75.2914,188660.0
2023-06-29 13:00:00,80.34,80.37,80.15,80.21,183625.0,75.282,75.3101,75.104,75.1602,183625.0
2023-06-29 13:10:00,80.22,80.27,80.18,80.2,268693.0,75.1696,75.2164,75.1321,75.1508,268693.0
2023-06-29 13:20:00,80.2,80.24,80.14,80.24,242775.0,75.1508,75.1883,75.0946,75.1883,242775.0
2023-06-29 13:30:00,80.23,80.32,80.22,80.3,248098.0,75.1789,75.2633,75.1696,75.2445,248098.0
2023-06-29 13:40:00,80.31,80.39,80.27,80.36,338817.0,75.2539,75.3288,75.2164,75.3007,338817.0
2023-06-29 13:50:00,80.36,80.37,80.28,80.31,136733.0,75.3007,75.3101,75.2258,75.2539,136733.0
2023-06-29 14:00:00,80.3,80.34,80.13,80.17,316170.0,75.2445,75.282,75.0852,75.1227,316170.0
2023-06-29 14:10:00,80.16,80.29,80.13,80.28,149462.0,75.1133,75.2351,75.0852,75.2258,149462.0
2023-06-29 14:20:00,80.28,80.36,80.27,80.31,106740.0,75.2258,75.3007,75.2164,75.2539,106740.0
2023-06-29 14:30:00,80.31,80.32,80.21,80.22,87071.0,75.2539,75.2633,75.1602,75.1696,87071.0
2023-06-29 14:40:00,80.22,80.24,80.14,80.21,129735.0,75.1696,75.1883,75.0946,75.1602,129735.0
2023-06-29 14:50:00,80.22,80.25,80.18,80.25,130612.0,75.1696,75.1977,75.1321,75.1977,130612.0
2023-06-29 15:00:00,80.25,80.39,80.23,80.38,130179.0,75.1977,75.3288,75.1789,75.3195,130179.0
2023-06-29 15:10:00,80.38,80.41,80.31,80.34,186725.0,75.3195,75.3476,75.2539,75.282,186725.0
2023-06-29 15:20:00,80.35,80.44,80.33,80.43,193222.0,75.2914,75.3757,75.2726,75.3663,193222.0
2023-06-29 15:30:00,80.43,80.43,80.28,80.31,229207.0,75.3663,75.3663,75.2258,75.2539,229207.0
2023-06-29 15:40:00,80.31,80.49,80.28,80.48,476240.0,75.2539,75.4226,75.2258,75.4132,476240.0
2023-06-29 15:50:00,80.48,80.65,80.45,80.64,1292440.0,75.4132,75.5725,75.3851,75.5631,1292440.0
2023-06-30 09:30:00,81.2,81.28,80.85,81.01,654169.0,76.0879,76.1628,75.7599,75.9098,654169.0
2023-06-30 09:40:00,81.01,81.1,80.6,80.64,470218.0,75.9098,75.9941,75.5256,75.5631,470218.0
2023-06-30 09:50:00,80.65,81.04,80.65,80.9,420495.0,75.5725,75.9379,75.5725,75.8067,420495.0
2023-06-30 10:00:00,80.9,81.16,80.9,81.12,314839.0,75.8067,76.0504,75.8067,76.0129,314839.0
2023-06-30 10:10:00,81.12,81.22,81.1,81.17,358967.0,76.0129,76.1066,75.9941,76.0597,358967.0
2023-06-30 10:20:00,81.16,81.33,81.12,81.32,249192.0,76.0504,76.2097,76.0129,76.2003,249192.0
2023-06-30 10:30:00,81.33,81.36,81.1,81.14,369700.0,76.2097,76.2378,75.9941,76.0316,369700.0
2023-06-30 10:40:00,81.14,81.22,80.95,80.97,287035.0,76.0316,76.1066,75.8536,75.8723,287035.0
2023-06-30 10:50:00,80.98,81.24,80.97,81.2,286566.0,75.8817,76.1253,75.8723,76.0879,286566.0
2023-06-30 11:00:00,81.2,81.31,81.17,81.27,227708.0,76.0879,76.1909,76.0597,76.1534,227708.0
2023-06-30 11:10:00,81.27,81.3,81.17,81.24,231308.0,76.1534,76.1816,76.0597,76.1253,231308.0
2023-06-30 11:20:00,81.25,81.32,81.19,81.23,269197.0,76.1347,76.2003,76.0785,76.116,269197.0
2023-06-30 11:30:00,81.23,81.32,81.16,81.28,444535.0,76.116,76.2003,76.0504,76.1628,444535.0
2023-06-30 11:40:00,81.29,81.39,81.27,81.27,222060.0,76.1722,76.2659,76.1534,76.1534,222060.0
2023-06-30 11:50:00,81.27,81.42,81.25,81.4,317535.0,76.1534,76.294,76.1347,76.2753,317535.0
2023-06-30 12:00:00,81.41,81.45,81.36,81.41,268909.0,76.2846,76.3221,76.2378,76.2846,268909.0
2023-06-30 12:10:00,81.41,81.42,81.32,81.33,281135.0,76.2846,76.294,76.2003,76.2097,281135.0
2023-06-30 12:20:00,81.34,81.41,81.29,81.38,238505.0,76.219,76.2846,76.1722,76.2565,238505.0
2023-06-30 12:30:00,81.38,81.42,81.34,81.37,134843.0,76.2565,76.294,76.219,76.2472,134843.0
2023-06-30 12:40:00,81.37,81.42,81.33,81.39,188832.0,76.2472,76.294,76.2097,76.2659,188832.0
2023-06-30 12:50:00,81.4,81.47,81.38,81.42,122817.0,76.2753,76.3409,76.2565,76.294,122817.0
2023-06-30 13:00:00,81.42,81.49,81.39,81.49,203271.0,76.294,76.3596,76.2659,76.3596,203271.0
2023-06-30 13:10:00,81.49,81.53,81.44,81.51,326017.0,76.3596,76.3971,76.3127,76.3783,326017.0
2023-06-30 13:20:00,81.51,81.51,81.42,81.46,385490.0,76.3783,76.3783,76.294,76.3315,385490.0
2023-06-30 13:30:00,81.47,81.52,81.44,81.45,445547.0,76.3409,76.3877,76.3127,76.3221,445547.0
2023-06-30 13:40:00,81.45,81.49,81.43,81.49,361155.0,76.3221,76.3596,76.3034,76.3596,361155.0
2023-06-30 13:50:00,81.49,81.5,81.45,81.5,340125.0,76.3596,76.369,76.3221,76.369,340125.0
2023-06-30 14:00:00,81.5,81.56,81.47,81.55,306757.0,76.369,76.4252,76.3409,76.4158,306757.0
2023-06-30 14:10:00,81.54,81.58,81.5,81.53,185142.0,76.4064,76.4439,76.369,76.3971,185142.0
2023-06-30 14:20:00,81.52,81.55,81.48,81.53,236509.0,76.3877,76.4158,76.3502,76.3971,236509.0
2023-06-30 14:30:00,81.53,81.54,81.47,81.51,266617.0,76.3971,76.4064,76.3409,76.3783,266617.0
2023-06-30 14:40:00,81.52,81.55,81.5,81.52,275799.0,76.3877,76.4158,76.369,76.3877,275799.0
2023-06-30 14:50:00,81.52,81.53,81.42,81.46,325586.0,76.3877,76.3971,76.294,76.3315,325586.0
2023-06-30 15:00:00,81.46,81.48,81.36,81.4,193150.0,76.3315,76.3502,76.2378,76.2753,193150.0
2023-06-30 15:10:00,81.4,81.45,81.38,81.43,411485.0,76.2753,76.3221,76.2565,76.3034,411485.0
2023-06-30 15:20:00,81.44,81.44,81.32,81.42,490703.0,76.3127,76.3127,76.2003,76.294,490703.0
2023-06-30 15:30:00,81.42,81.44,81.36,81.38,445877.0,76.294,76.3127,76.2378,76.2565,445877.0
2023-06-30 15:40:00,81.38,81.39,81.15,81.21,1070533.0,76.2565,76.2659,76.041,76.0972,1070533.0
2023-06-30 15:50:00,81.2,81.33,81.11,81.14,2536368.0,76.0879,76.2097,76.0035,76.0316,2536368.0
2023-07-03 09:30:00,81.45,81.76,81.08,81.68,743048.0,76.3221,76.6126,75.9754,76.5376,743048.0
2023-07-03 09:40:00,81.68,81.72,81.32,81.42,305401.0,76.5376,76.5751,76.2003,76.294,305401.0
2023-07-03 09:50:00,81.41,81.42,81.06,81.3,311330.0,76.2846,76.294,75.9567,76.1816,311330.0
2023-07-03 10:00:00,81.3,81.31,81.12,81.24,347856.0,76.1816,76.1909,76.0129,76.1253,347856.0
2023-07-03 10:10:00,81.23,81.54,81.18,81.43,270095.0,76.116,76.4064,76.0691,76.3034,270095.0
2023-07-03 10:20:00,81.44,81.52,81.34,81.52,284209.0,76.3127,76.3877,76.219,76.3877,284209.0
2023-07-03 10:30:00,81.52,81.58,81.3,81.56,412155.0,76.3877,76.4439,76.1816,76.4252,412155.0
2023-07-03 10:40:00,81.56,81.62,81.53,81.59,472230.0,76.4252,76.4814,76.3971,76.4533,472230.0
2023-07-03 10:50:00,81.59,81.73,81.53,81.73,401562.0,76.4533,76.5845,76.3971,76.5845,401562.0
2023-07-03 11:00:00,81.73,81.86,81.69,81.77,404618.0,76.5845,76.7063,76.547,76.622,404618.0
2023-07-03 11:10:00,81.77,81.79,81.65,81.66,323489.0,76.622,76.6407,76.5095,76.5189,323489.0
2023-07-03 11:20:00,81.66,81.85,81.62,81.81,363008.0,76.5189,76.6969,76.4814,76.6594,363008.0
2023-07-03 11:30:00,81.81,81.94,81.75,81.94,207044.0,76.6594,76.7813,76.6032,76.7813,207044.0
2023-07-03 11:40:00,81.94,81.97,81.79,81.8,451537.0,76.7813,76.8094,76.6407,76.6501,451537.0
2023-07-03 11:50:00,81.79,81.84,81.72,81.81,367717.0,76.6407,76.6876,76.5751,76.6594,367717.0
2023-07-03 12:00:00,81.81,81.82,81.7,81.7,285501.0,76.6594,76.6688,76.5564,76.5564,285501.0
2023-07-03 12:10:00,81.7,81.8,81.63,81.67,329636.0,76.5564,76.6501,76.4908,76.5283,329636.0
2023-07-03 12:20:00,81.67,81.68,81.53,81.55,237163.0,76.5283,76.5376,76.3971,76.4158,237163.0
2023-07-03 12:30:00,81.56,81.57,81.46,81.52,286215.0,76.4252,76.4346,76.3315,76.3877,286215.0
2023-07-03 12:40:00,81.51,81.53,81.43,81.49,604135.0,76.3783,76.3971,76.3034,76.3596,604135.0
2023-07-03 12:50:00,81.5,81.52,81.34,81.37,1065388.0,76.369,76.3877,76.219,76.2472,1065388.0
2023-07-05 09:30:00,81.7,81.72,80.96,81.21,1280270.0,76.5564,76.5751,75.863,76.0972,1280270.0
2023-07-05 09:40:00,81.2,81.23,80.86,81.08,640469.0,76.0879,76.116,75.7693,75.9754,640469.0
2023-07-05 09:50:00,81.08,81.17,80.83,80.92,543828.0,75.9754,76.0597,75.7411,75.8255,543828.0
2023-07-05 10:00:00,80.92,81.0,80.75,80.98,439557.0,75.8255,75.9004,75.6662,75.8817,439557.0
2023-07-05 10:10:00,80.98,81.04,80.87,80.96,280704.0,75.8817,75.9379,75.7786,75.863,280704.0
2023-07-05 10:20:00,80.96,81.03,80.79,80.89,342586.0,75.863,75.9286,75.7037,75.7974,342586.0
2023-07-05 10:30:00,80.89,80.95,80.65,80.76,737942.0,75.7974,75.8536,75.5725,75.6756,737942.0
2023-07-05 10:40:00,80.76,80.81,80.61,80.62,331231.0,75.6756,75.7224,75.535,75.5444,331231.0
2023-07-05 10:50:00,80.62,80.8,80.58,80.68,377234.0,75.5444,75.713,75.5069,75.6006,377234.0
2023-07-05 11:00:00,80.69,80.72,80.51,80.55,578349.0,75.61,75.6381,75.4413,75.4788,578349.0
2023-07-05 11:10:00,80.56,80.82,80.56,80.77,309004.0,75.4881,75.7318,75.4881,75.6849,309004.0
2023-07-05 11:20:00,80.77,81.01,80.77,80.93,461394.0,75.6849,75.9098,75.6849,75.8349,461394.0
2023-07-05 11:30:00,80.92,81.1,80.91,81.04,189350.0,75.8255,75.9941,75.8161,75.9379,189350.0
2023-07-05 11:40:00,81.04,81.04,80.82,80.87,292846.0,75.9379,75.9379,75.7318,75.7786,292846.0
2023-07-05 11:50:00,80.86,80.88,80.71,80.84,251494.0,75.7693,75.788,75.6287,75.7505,251494.0
2023-07-05 12:00:00,80.84,80.87,80.74,80.81,185239.0,75.7505,75.7786,75.6568,75.7224,185239.0
2023-07-05 12:10:00,80.81,80.81,80.7,80.73,219522.0,75.7224,75.7224,75.6193,75.6474,219522.0
2023-07-05 12:20:00,80.73,80.78,80.7,80.75,405325.0,75.6474,75.6943,75.6193,75.6662,405325.0
2023-07-05 12:30:00,80.75,80.82,80.68,80.7,255540.0,75.6662,75.7318,75.6006,75.6193,255540.0
2023-07-05 12:40:00,80.7,80.72,80.64,80.7,125657.0,75.6193,75.6381,75.5631,75.6193,125657.0
2023-07-05 12:50:00,80.69,80.74,80.68,80.7,119194.0,75.61,75.6568,75.6006,75.6193,119194.0
2023-07-05 13:00:00,80.71,80.73,80.61,80.62,114991.0,75.6287,75.6474,75.535,75.5444,114991.0
2023-07-05 13:10:00,80.62,80.67,80.6,80.64,171749.0,75.5444,75.5912,75.5256,75.5631,171749.0
2023-07-05 13:20:00,80.64,80.68,80.56,80.62,257429.0,75.5631,75.6006,75.4881,75.5444,257429.0
2023-07-05 13:30:00,80.61,80.68,80.6,80.61,205544.0,75.535,75.6006,75.5256,75.535,205544.0
2023-07-05 13:40:00,80.61,80.68,80.58,80.67,89522.0,75.535,75.6006,75.5069,75.5912,89522.0
2023-07-05 13:50:00,80.67,80.71,80.65,80.7,146760.0,75.5912,75.6287,75.5725,75.6193,146760.0
2023-07-05 14:00:00,80.7,80.72,80.63,80.67,203573.0,75.6193,75.6381,75.5537,75.5912,203573.0
2023-07-05 14:10:00,80.68,80.7,80.51,80.51,287051.0,75.6006,75.6193,75.4413,75.4413,287051.0
2023-07-05 14:20:00,80.52,80.54,80.45,80.49,273961.0,75.4507,75.4694,75.3851,75.4226,273961.0
2023-07-05 14:30:00,80.49,80.57,80.48,80.56,193024.0,75.4226,75.4975,75.4132,75.4881,193024.0
2023-07-05 14:40:00,80.55,80.58,80.51,80.54,149697.0,75.4788,75.5069,75.4413,75.4694,149697.0
2023-07-05 14:50:00,80.55,80.61,80.53,80.61,259361.0,75.4788,75.535,75.46,75.535,259361.0
2023-07-05 15:00:00,80.6,80.71,80.6,80.69,188268.0,75.5256,75.6287,75.5256,75.61,188268.0
2023-07-05 15:10:00,80.68,80.73,80.66,80.71,355317.0,75.6006,75.6474,75.5819,75.6287,355317.0
2023-07-05 15:20:00,80.7,80.74,80.66,80.69,234789.0,75.6193,75.6568,75.5819,75.61,234789.0
2023-07-05 15:30:00,80.69,80.72,80.65,80.7,311672.0,75.61,75.6381,75.5725,75.6193,311672.0
2023-07-05 15:40:00,80.7,80.82,80.68,80.82,417465.0,75.6193,75.7318,75.6006,75.7318,417465.0
2023-07-05 15:50:00,80.81,80.98,80.79,80.92,1758281.0,75.7224,75.8817,75.7037,75.8255,1758281.0
2023-07-06 09:30:00,80.03,80.59,80.03,80.31,1241135.0,74.9915,75.5163,74.9915,75.2539,1241135.0
2023-07-06 09:40:00,80.32,80.32,79.86,79.87,710627.0,75.2633,75.2633,74.8322,74.8416,710627.0
2023-07-06 09:50:00,79.88,79.9,79.49,79.54,960006.0,74.851,74.8697,74.4855,74.5324,960006.0
2023-07-06 10:00:00,79.55,79.65,79.38,79.42,750846.0,74.5417,74.6354,74.3824,74.4199,750846.0
2023-07-06 10:10:00,79.43,79.57,79.31,79.44,650071.0,74.4293,74.5605,74.3168,74.4387,650071.0
2023-07-06 10:20:00,79.45,79.47,78.99,79.0,578670.0,74.448,74.4668,74.017,74.0264,578670.0
2023-07-06 10:30:00,78.99,79.08,78.83,78.86,373295.0,74.017,74.1013,73.8671,73.8952,373295.0
2023-07-06 10:40:00,78.86,78.94,78.76,78.83,496986.0,73.8952,73.9701,73.8015,73.8671,496986.0
2023-07-06 10:50:00,78.83,79.01,78.76,78.98,458692.0,73.8671,74.0357,73.8015,74.0076,458692.0
2023-07-06 11:00:00,78.98,79.1,78.78,78.97,668133.0,74.0076,74.1201,73.8202,73.9982,668133.0
2023-07-06 11:10:00,78.98,79.0,78.72,78.74,320265.0,74.0076,74.0264,73.764,73.7827,320265.0
2023-07-06 11:20:00,78.73,78.78,78.51,78.53,638164.0,73.7734,73.8202,73.5672,73.586,638164.0
2023-07-06 11:30:00,78.53,78.8,78.48,78.7,647194.0,73.586,73.839,73.5391,73.7452,647194.0
2023-07-06 11:40:00,78.7,78.84,78.62,78.71,604026.0,73.7452,73.8764,73.6703,73.7546,604026.0
2023-07-06 11:50:00,78.72,78.74,78.55,78.72,460311.0,73.764,73.7827,73.6047,73.764,460311.0
2023-07-06 12:00:00,78.72,78.76,78.56,78.67,361131.0,73.764,73.8015,73.6141,73.7171,361131.0
2023-07-06 12:10:00,78.67,78.68,78.55,78.63,332991.0,73.7171,73.7265,73.6047,73.6797,332991.0
2023-07-06 12:20:00,78.62,78.66,78.54,78.6,320891.0,73.6703,73.7078,73.5953,73.6515,320891.0
2023-07-06 12:30:00,78.61,78.7,78.6,78.61,216293.0,73.6609,73.7452,73.6515,73.6609,216293.0
2023-07-06 12:40:00,78.62,78.72,78.61,78.63,204013.0,73.6703,73.764,73.6609,73.6797,204013.0
2023-07-06 12:50:00,78.62,78.82,78.61,78.82,325733.0,73.6703,73.8577,73.6609,73.8577,325733.0
2023-07-06 13:00:00,78.82,79.01,78.82,78.89,536293.0,73.8577,74.0357,73.8577,73.9233,536293.0
2023-07-06 13:10:00,78.9,78.96,78.83,78.87,383103.0,73.9327,73.9889,73.8671,73.9045,383103.0
2023-07-06 13:20:00,78.88,78.89,78.8,78.84,276531.0,73.9139,73.9233,73.839,73.8764,276531.0
2023-07-06 13:30:00,78.85,78.97,78.84,78.95,181947.0,73.8858,73.9982,73.8764,73.9795,181947.0
2023-07-06 13:40:00,78.95,79.0,78.92,78.98,228673.0,73.9795,74.0264,73.9514,74.0076,228673.0
2023-07-06 13:50:00,78.97,79.01,78.91,78.95,366128.0,73.9982,74.0357,73.942,73.9795,366128.0
2023-07-06 14:00:00,78.95,79.02,78.92,78.95,238656.0,73.9795,74.0451,73.9514,73.9795,238656.0
2023-07-06 14:10:00,78.95,79.02,78.94,78.99,215458.0,73.9795,74.0451,73.9701,74.017,215458.0
2023-07-06 14:20:00,78.99,79.06,78.95,78.96,309453.0,74.017,74.0826,73.9795,73.9889,309453.0
2023-07-06 14:30:00,78.96,79.23,78.96,79.22,272836.0,73.9889,74.2419,73.9889,74.2325,272836.0
2023-07-06 14:40:00,79.21,79.21,79.14,79.17,267155.0,74.2231,74.2231,74.1575,74.1857,267155.0
2023-07-06 14:50:00,79.17,79.18,79.12,79.16,226163.0,74.1857,74.195,74.1388,74.1763,226163.0
2023-07-06 15:00:00,79.15,79.18,79.09,79.16,279583.0,74.1669,74.195,74.1107,74.1763,279583.0
2023-07-06 15:10:00,79.16,79.2,79.09,79.13,207468.0,74.1763,74.2138,74.1107,74.1482,207468.0
2023-07-06 15:20:00,79.14,79.17,79.09,79.11,220424.0,74.1575,74.1857,74.1107,74.1294,220424.0
2023-07-06 15:30:00,79.11,79.2,79.07,79.19,423242.0,74.1294,74.2138,74.092,74.2044,423242.0
2023-07-06 15:40:00,79.19,79.2,79.06,79.09,566521.0,74.2044,74.2138,74.0826,74.1107,566521.0
2023-07-06 15:50:00,79.1,79.16,79.05,79.1,1550309.0,74.1201,74.1763,74.0732,74.1201,1550309.0
2023-07-07 09:30:00,78.7,79.57,78.64,79.47,741315.0,73.7452,74.5605,73.689,74.4668,741315.0
2023-07-07 09:40:00,79.44,79.75,79.3,79.75,635635.0,74.4387,74.7291,74.3075,74.7291,635635.0
2023-07-07 09:50:00,79.75,79.83,79.62,79.72,368041.0,74.7291,74.8041,74.6073,74.701,368041.0
2023-07-07 10:00:00,79.72,79.87,79.71,79.81,526113.0,74.701,74.8416,74.6917,74.7854,526113.0
2023-07-07 10:10:00,79.81,80.0,79.79,79.92,731778.0,74.7854,74.9634,74.7666,74.8884,731778.0
2023-07-07 10:20:00,79.93,80.01,79.76,79.98,410971.0,74.8978,74.9728,74.7385,74.9447,410971.0
2023-07-07 10:30:00,79.98,80.23,79.91,80.15,711389.0,74.9447,75.1789,74.8791,75.104,711389.0
2023-07-07 10:40:00,80.14,80.22,79.97,80.04,357753.0,75.0946,75.1696,74.9353,75.0009,357753.0
2023-07-07 10:50:00,80.04,80.19,79.95,80.12,306147.0,75.0009,75.1414,74.9166,75.0758,306147.0
2023-07-07 11:00:00,80.11,80.3,80.1,80.19,309791.0,75.0665,75.2445,75.0571,75.1414,309791.0
2023-07-07 11:10:00,80.18,80.28,80.12,80.24,373102.0,75.1321,75.2258,75.0758,75.1883,373102.0
2023-07-07 11:20:00,80.24,80.32,80.12,80.3,446344.0,75.1883,75.2633,75.0758,75.2445,446344.0
2023-07-07 11:30:00,80.31,80.44,80.31,80.35,351473.0,75.2539,75.3757,75.2539,75.2914,351473.0
2023-07-07 11:40:00,80.36,80.4,80.29,80.31,210882.0,75.3007,75.3382,75.2351,75.2539,210882.0
2023-07-07 11:50:00,80.31,80.44,80.29,80.4,345123.0,75.2539,75.3757,75.2351,75.3382,345123.0
2023-07-07 12:00:00,80.39,80.43,80.34,80.4,279829.0,75.3288,75.3663,75.282,75.3382,279829.0
2023-07-07 12:10:00,80.4,80.6,80.39,80.58,237002.0,75.3382,75.5256,75.3288,75.5069,237002.0
2023-07-07 12:20:00,80.59,80.77,80.59,80.75,314574.0,75.5163,75.6849,75.5163,75.6662,314574.0
2023-07-07 12:30:00,80.75,80.98,80.73,80.98,427436.0,75.6662,75.8817,75.6474,75.8817,427436.0
2023-07-07 12:40:00,80.98,81.13,80.97,80.98,410000.0,75.8817,76.0223,75.8723,75.8817,410000.0
2023-07-07 12:50:00,80.98,81.22,80.96,81.2,654301.0,75.8817,76.1066,75.863,76.0879,654301.0
2023-07-07 13:00:00,81.19,81.39,81.12,81.38,627056.0,76.0785,76.2659,76.0129,76.2565,627056.0
2023-07-07 13:10:00,81.38,81.38,81.18,81.36,565958.0,76.2565,76.2565,76.0691,76.2378,565958.0
2023-07-07 13:20:00,81.36,81.51,81.32,81.51,784685.0,76.2378,76.3783,76.2003,76.3783,784685.0
2023-07-07 13:30:00,81.51,81.54,81.31,81.35,829073.0,76.3783,76.4064,76.1909,76.2284,829073.0
2023-07-07 13:40:00,81.35,81.45,81.31,81.36,759485.0,76.2284,76.3221,76.1909,76.2378,759485.0
2023-07-07 13:50:00,81.35,81.39,81.18,81.22,752428.0,76.2284,76.2659,76.0691,76.1066,752428.0
2023-07-07 14:00:00,81.22,81.27,81.17,81.19,406360.0,76.1066,76.1534,76.0597,76.0785,406360.0
2023-07-07 14:10:00,81.19,81.26,81.15,81.26,317399.0,76.0785,76.1441,76.041,76.1441,317399.0
2023-07-07 14:20:00,81.26,81.33,81.23,81.28,220980.0,76.1441,76.2097,76.116,76.1628,220980.0
2023-07-07 14:30:00,81.28,81.36,81.25,81.31,309631.0,76.1628,76.2378,76.1347,76.1909,309631.0
2023-07-07 14:40:00,81.3,81.3,81.18,81.23,334421.0,76.1816,76.1816,76.0691,76.116,334421.0
2023-07-07 14:50:00,81.24,81.33,81.22,81.31,410998.0,76.1253,76.2097,76.1066,76.1909,410998.0
2023-07-07 15:00:00,81.31,81.44,81.3,81.39,283452.0,76.1909,76.3127,76.1816,76.2659,283452.0
2023-07-07 15:10:00,81.39,81.42,81.27,81.32,435391.0,76.2659,76.294,76.1534,76.2003,435391.0
2023-07-07 15:20:00,81.32,81.36,81.27,81.33,262318.0,76.2003,76.2378,76.1534,76.2097,262318.0
2023-07-07 15:30:00,81.32,81.34,81.14,81.15,699333.0,76.2003,76.219,76.0316,76.041,699333.0
2023-07-07 15:40:00,81.15,81.15,80.86,80.89,888229.0,76.041,76.041,75.7693,75.7974,888229.0
2023-07-07 15:50:00,80.89,81.04,80.79,80.83,2634749.0,75.7974,75.9379,75.7037,75.7411,2634749.0
2023-07-10 09:30:00,80.58,80.95,80.52,80.66,897215.0,75.5069,75.8536,75.4507,75.5819,897215.0
2023-07-10 09:40:00,80.66,81.16,80.63,81.11,564997.0,75.5819,76.0504,75.5537,76.0035,564997.0
2023-07-10 09:50:00,81.1,81.49,81.1,81.38,356577.0,75.9941,76.3596,75.9941,76.2565,356577.0
2023-07-10 10:00:00,81.38,81.58,81.29,81.51,945338.0,76.2565,76.4439,76.1722,76.3783,945338.0
2023-07-10 10:10:00,81.5,81.5,81.08,81.09,348430.0,76.369,76.369,75.9754,75.9848,348430.0
2023-07-10 10:20:00,81.1,81.18,80.98,81.05,450895.0,75.9941,76.0691,75.8817,75.9473,450895.0
2023-07-10 10:30:00,81.06,81.12,80.93,81.01,346794.0,75.9567,76.0129,75.8349,75.9098,346794.0
2023-07-10 10:40:00,81.02,81.35,80.96,81.32,284265.0,75.9192,76.2284,75.863,76.2003,284265.0
2023-07-10 10:50:00,81.31,81.38,81.04,81.15,441266.0,76.1909,76.2565,75.9379,76.041,441266.0
2023-07-10 11:00:00,81.15,81.23,81.01,81.02,238650.0,76.041,76.116,75.9098,75.9192,238650.0
2023-07-10 11:10:00,81.03,81.05,80.94,80.97,303472.0,75.9286,75.9473,75.8442,75.8723,303472.0
2023-07-10 11:20:00,80.98,81.12,80.9,81.08,217405.0,75.8817,76.0129,75.8067,75.9754,217405.0
2023-07-10 11:30:00,81.07,81.22,81.04,81.19,147598.0,75.966,76.1066,75.9379,76.0785,147598.0
2023-07-10 11:40:00,81.2,81.26,81.14,81.23,146860.0,76.0879,76.1441,76.0316,76.116,146860.0
2023-07-10 11:50:00,81.23,81.39,81.23,81.39,266364.0,76.116,76.2659,76.116,76.2659,266364.0
2023-07-10 12:00:00,81.39,81.4,81.25,81.33,248413.0,76.2659,76.2753,76.1347,76.2097,248413.0
2023-07-10 12:10:00,81.33,81.35,81.22,81.28,185166.0,76.2097,76.2284,76.1066,76.1628,185166.0
2023-07-10 12:20:00,81.28,81.34,81.23,81.29,214464.0,76.1628,76.219,76.116,76.1722,214464.0
2023-07-10 12:30:00,81.29,81.31,81.14,81.15,278564.0,76.1722,76.1909,76.0316,76.041,278564.0
2023-07-10 12:40:00,81.16,81.18,81.06,81.16,210678.0,76.0504,76.0691,75.9567,76.0504,210678.0
2023-07-10 12:50:00,81.17,81.22,81.11,81.17,199492.0,76.0597,76.1066,76.0035,76.0597,199492.0
2023-07-10 13:00:00,81.17,81.21,81.09,81.13,250982.0,76.0597,76.0972,75.9848,76.0223,250982.0
2023-07-10 13:10:00,81.14,81.16,81.07,81.11,183127.0,76.0316,76.0504,75.966,76.0035,183127.0
2023-07-10 13:20:00,81.12,81.2,81.06,81.1,208900.0,76.0129,76.0879,75.9567,75.9941,208900.0
2023-07-10 13:30:00,81.1,81.23,81.04,81.17,220884.0,75.9941,76.116,75.9379,76.0597,220884.0
2023-07-10 13:40:00,81.17,81.2,81.14,81.19,324171.0,76.0597,76.0879,76.0316,76.0785,324171.0
2023-07-10 13:50:00,81.2,81.26,81.19,81.25,221802.0,76.0879,76.1441,76.0785,76.1347,221802.0
2023-07-10 14:00:00,81.25,81.26,81.09,81.09,160308.0,76.1347,76.1441,75.9848,75.9848,160308.0
2023-07-10 14:10:00,81.09,81.21,81.08,81.15,158577.0,75.9848,76.0972,75.9754,76.041,158577.0
2023-07-10 14:20:00,81.16,81.32,81.16,81.3,248960.0,76.0504,76.2003,76.0504,76.1816,248960.0
2023-07-10 14:30:00,81.3,81.33,81.22,81.23,165287.0,76.1816,76.2097,76.1066,76.116,165287.0
2023-07-10 14:40:00,81.23,81.29,81.22,81.24,196574.0,76.116,76.1722,76.1066,76.1253,196574.0
2023-07-10 14:50:00,81.24,81.33,81.24,81.29,147568.0,76.1253,76.2097,76.1253,76.1722,147568.0
2023-07-10 15:00:00,81.3,81.31,81.24,81.26,199698.0,76.1816,76.1909,76.1253,76.1441,199698.0
2023-07-10 15:10:00,81.26,81.4,81.24,81.4,220844.0,76.1441,76.2753,76.1253,76.2753,220844.0
2023-07-10 15:20:00,81.41,81.42,81.33,81.36,294558.0,76.2846,76.294,76.2097,76.2378,294558.0
2023-07-10 15:30:00,81.36,81.36,81.29,81.36,397377.0,76.2378,76.2378,76.1722,76.2378,397377.0
2023-07-10 15:40:00,81.36,81.39,81.27,81.27,458962.0,76.2378,76.2659,76.1534,76.1534,458962.0
2023-07-10 15:50:00,81.27,81.4,81.24,81.39,1652943.0,76.1534,76.2753,76.1253,76.2659,1652943.0
2023-07-11 09:30:00,81.77,82.06,81.63,81.83,861686.0,76.622,76.8937,76.4908,76.6782,861686.0
2023-07-11 09:40:00,81.83,82.06,81.7,82.05,530260.0,76.6782,76.8937,76.5564,76.8843,530260.0
2023-07-11 09:50:00,82.04,82.12,81.91,82.1,450843.0,76.875,76.9499,76.7532,76.9312,450843.0
2023-07-11 10:00:00,82.11,82.23,81.99,82.2,479331.0,76.9406,77.053,76.8281,77.0249,479331.0
2023-07-11 10:10:00,82.19,82.34,82.15,82.33,481952.0,77.0155,77.1561,76.978,77.1467,481952.0
2023-07-11 10:20:00,82.33,82.46,82.2,82.35,461052.0,77.1467,77.2685,77.0249,77.1655,461052.0
2023-07-11 10:30:00,82.34,82.34,82.11,82.12,690468.0,77.1561,77.1561,76.9406,76.9499,690468.0
2023-07-11 10:40:00,82.13,82.49,82.13,82.48,303024.0,76.9593,77.2966,76.9593,77.2873,303024.0
2023-07-11 10:50:00,82.49,82.56,82.4,82.53,411472.0,77.2966,77.3622,77.2123,77.3341,411472.0
2023-07-11 11:00:00,82.53,82.67,82.49,82.64,273966.0,77.3341,77.4653,77.2966,77.4372,273966.0
2023-07-11 11:10:00,82.64,82.8,82.61,82.64,279252.0,77.4372,77.5871,77.4091,77.4372,279252.0
2023-07-11 11:20:00,82.63,82.79,82.59,82.78,246766.0,77.4278,77.5778,77.3903,77.5684,246766.0
2023-07-11 11:30:00,82.77,82.91,82.75,82.91,310631.0,77.559,77.6902,77.5403,77.6902,310631.0
2023-07-11 11:40:00,82.91,82.98,82.87,82.92,389087.0,77.6902,77.7558,77.6527,77.6996,389087.0
2023-07-11 11:50:00,82.92,82.92,82.75,82.8,254671.0,77.6996,77.6996,77.5403,77.5871,254671.0
2023-07-11 12:00:00,82.8,82.87,82.74,82.79,263878.0,77.5871,77.6527,77.5309,77.5778,263878.0
2023-07-11 12:10:00,82.79,82.93,82.77,82.89,251545.0,77.5778,77.7089,77.559,77.6715,251545.0
2023-07-11 12:20:00,82.88,82.93,82.77,82.86,361478.0,77.6621,77.7089,77.559,77.6433,361478.0
2023-07-11 12:30:00,82.85,82.91,82.76,82.89,189824.0,77.634,77.6902,77.5496,77.6715,189824.0
2023-07-11 12:40:00,82.9,82.99,82.85,82.96,219448.0,77.6808,77.7652,77.634,77.737,219448.0
2023-07-11 12:50:00,82.96,83.03,82.94,83.03,277191.0,77.737,77.8026,77.7183,77.8026,277191.0
2023-07-11 13:00:00,83.02,83.09,82.97,83.02,218767.0,77.7933,77.8589,77.7464,77.7933,218767.0
2023-07-11 13:10:00,83.01,83.01,82.9,82.95,259942.0,77.7839,77.7839,77.6808,77.7277,259942.0
2023-07-11 13:20:00,82.95,82.98,82.91,82.98,194490.0,77.7277,77.7558,77.6902,77.7558,194490.0
2023-07-11 13:30:00,82.97,83.09,82.96,83.06,447114.0,77.7464,77.8589,77.737,77.8308,447114.0
2023-07-11 13:40:00,83.06,83.09,83.02,83.04,166813.0,77.8308,77.8589,77.7933,77.812,166813.0
2023-07-11 13:50:00,83.03,83.08,82.99,83.07,216638.0,77.8026,77.8495,77.7652,77.8401,216638.0
2023-07-11 14:00:00,83.06,83.15,83.06,83.14,215408.0,77.8308,77.9151,77.8308,77.9057,215408.0
2023-07-11 14:10:00,83.14,83.19,83.09,83.17,254220.0,77.9057,77.9526,77.8589,77.9338,254220.0
2023-07-11 14:20:00,83.16,83.19,83.03,83.18,271241.0,77.9245,77.9526,77.8026,77.9432,271241.0
2023-07-11 14:30:00,83.18,83.22,83.14,83.15,264868.0,77.9432,77.9807,77.9057,77.9151,264868.0
2023-07-11 14:40:00,83.14,83.25,83.14,83.22,243363.0,77.9057,78.0088,77.9057,77.9807,243363.0
2023-07-11 14:50:00,83.21,83.26,83.18,83.21,378134.0,77.9713,78.0182,77.9432,77.9713,378134.0
2023-07-11 15:00:00,83.21,83.25,83.17,83.23,433394.0,77.9713,78.0088,77.9338,77.99,433394.0
2023-07-11 15:10:00,83.22,83.25,83.11,83.13,451381.0,77.9807,78.0088,77.8776,77.8963,451381.0
2023-07-11 15:20:00,83.14,83.25,83.13,83.18,509418.0,77.9057,78.0088,77.8963,77.9432,509418.0
2023-07-11 15:30:00,83.18,83.2,83.11,83.16,579408.0,77.9432,77.9619,77.8776,77.9245,579408.0
2023-07-11 15:40:00,83.16,83.28,83.14,83.26,879370.0,77.9245,78.0369,77.9057,78.0182,879370.0
2023-07-11 15:50:00,83.27,83.34,83.16,83.21,1896445.0,78.0275,78.0931,77.9245,77.9713,1896445.0
2023-07-12 09:30:00,83.84,84.24,83.77,84.23,2184795.0,78.5616,78.9365,78.4961,78.9271,2184795.0
2023-07-12 09:40:00,84.22,84.43,84.08,84.24,848514.0,78.9177,79.1145,78.7865,78.9365,848514.0
2023-07-12 09:50:00,84.25,84.45,84.18,84.4,587829.0,78.9458,79.1332,78.8802,79.0864,587829.0
2023-07-12 10:00:00,84.41,84.43,84.04,84.11,1070403.0,79.0958,79.1145,78.7491,78.8146,1070403.0
2023-07-12 10:10:00,84.11,84.28,83.99,84.08,522854.0,78.8146,78.9739,78.7022,78.7865,522854.0
2023-07-12 10:20:00,84.08,84.23,84.0,84.19,501290.0,78.7865,78.9271,78.7116,78.8896,501290.0
2023-07-12 10:30:00,84.19,84.2,83.91,83.93,1089103.0,78.8896,78.899,78.6272,78.646,1089103.0
2023-07-12 10:40:00,83.93,83.97,83.74,83.83,406338.0,78.646,78.6835,78.4679,78.5523,406338.0
2023-07-12 10:50:00,83.83,83.97,83.69,83.94,876256.0,78.5523,78.6835,78.4211,78.6554,876256.0
2023-07-12 11:00:00,83.94,84.19,83.94,84.02,471193.0,78.6554,78.8896,78.6554,78.7303,471193.0
2023-07-12 11:10:00,84.02,84.02,83.79,83.9,622459.0,78.7303,78.7303,78.5148,78.6179,622459.0
2023-07-12 11:20:00,83.91,83.91,83.68,83.73,357997.0,78.6272,78.6272,78.4117,78.4586,357997.0
2023-07-12 11:30:00,83.72,83.78,83.67,83.67,320584.0,78.4492,78.5054,78.4023,78.4023,320584.0
2023-07-12 11:40:00,83.67,83.73,83.46,83.73,423722.0,78.4023,78.4586,78.2056,78.4586,423722.0
2023-07-12 11:50:00,83.73,83.89,83.72,83.79,391621.0,78.4586,78.6085,78.4492,78.5148,391621.0
2023-07-12 12:00:00,83.8,83.8,83.62,83.68,332946.0,78.5242,78.5242,78.3555,78.4117,332946.0
2023-07-12 12:10:00,83.67,83.81,83.6,83.61,339783.0,78.4023,78.5335,78.3368,78.3461,339783.0
2023-07-12 12:20:00,83.62,83.76,83.61,83.68,219357.0,78.3555,78.4867,78.3461,78.4117,219357.0
2023-07-12 12:30:00,83.69,83.75,83.62,83.65,293101.0,78.4211,78.4773,78.3555,78.3836,293101.0
2023-07-12 12:40:00,83.65,83.67,83.58,83.64,202338.0,78.3836,78.4023,78.318,78.3742,202338.0
2023-07-12 12:50:00,83.64,83.8,83.62,83.72,224994.0,78.3742,78.5242,78.3555,78.4492,224994.0
2023-07-12 13:00:00,83.72,83.75,83.62,83.64,175343.0,78.4492,78.4773,78.3555,78.3742,175343.0
2023-07-12 13:10:00,83.64,83.78,83.61,83.75,242214.0,78.3742,78.5054,78.3461,78.4773,242214.0
2023-07-12 13:20:00,83.75,83.8,83.68,83.78,197908.0,78.4773,78.5242,78.4117,78.5054,197908.0
2023-07-12 13:30:00,83.78,83.86,83.77,83.8,249291.0,78.5054,78.5804,78.4961,78.5242,249291.0
2023-07-12 13:40:00,83.8,83.85,83.79,83.81,200163.0,78.5242,78.571,78.5148,78.5335,200163.0
2023-07-12 13:50:00,83.81,83.83,83.77,83.82,199782.0,78.5335,78.5523,78.4961,78.5429,199782.0
2023-07-12 14:00:00,83.81,83.9,83.81,83.9,213489.0,78.5335,78.6179,78.5335,78.6179,213489.0
2023-07-12 14:10:00,83.9,84.05,83.89,84.02,239445.0,78.6179,78.7584,78.6085,78.7303,239445.0
2023-07-12 14:20:00,84.02,84.04,83.95,84.01,182486.0,78.7303,78.7491,78.6647,78.7209,182486.0
2023-07-12 14:30:00,84.01,84.01,83.93,83.98,203927.0,78.7209,78.7209,78.646,78.6928,203927.0
2023-07-12 14:40:00,83.97,83.99,83.92,83.95,307804.0,78.6835,78.7022,78.6366,78.6647,307804.0
2023-07-12 14:50:00,83.95,83.99,83.92,83.96,246879.0,78.6647,78.7022,78.6366,78.6741,246879.0
2023-07-12 15:00:00,83.96,83.98,83.87,83.92,219005.0,78.6741,78.6928,78.5898,78.6366,219005.0
2023-07-12 15:10:00,83.92,84.0,83.9,83.93,437947.0,78.6366,78.7116,78.6179,78.646,437947.0
2023-07-12 15:20:00,83.94,83.94,83.76,83.84,357868.0,78.6554,78.6554,78.4867,78.5616,357868.0
2023-07-12 15:30:00,83.84,83.94,83.82,83.88,562659.0,78.5616,78.6554,78.5429,78.5991,562659.0
2023-07-12 15:40:00,83.88,83.96,83.85,83.86,394640.0,78.5991,78.6741,78.571,78.5804,394640.0
2023-07-12 15:50:00,83.86,83.97,83.85,83.97,1445189.0,78.5804,78.6835,78.571,78.6835,1445189.0
2023-07-13 09:30:00,83.88,84.19,83.69,83.71,915735.0,78.5991,78.8896,78.4211,78.4398,915735.0
2023-07-13 09:40:00,83.7,83.99,83.58,83.94,971653.0,78.4305,78.7022,78.318,78.6554,971653.0
2023-07-13 09:50:00,83.94,84.31,83.9,84.27,1149246.0,78.6554,79.0021,78.6179,78.9646,1149246.0
2023-07-13 10:00:00,84.27,84.5,84.17,84.26,1036891.0,78.9646,79.1801,78.8709,78.9552,1036891.0
2023-07-13 10:10:00,84.25,84.26,84.05,84.12,669565.0,78.9458,78.9552,78.7584,78.824,669565.0
2023-07-13 10:20:00,84.12,84.19,83.98,84.05,437952.0,78.824,78.8896,78.6928,78.7584,437952.0
2023-07-13 10:30:00,84.05,84.26,84.02,84.15,549332.0,78.7584,78.9552,78.7303,78.8521,549332.0
2023-07-13 10:40:00,84.14,84.32,84.08,84.25,522200.0,78.8428,79.0114,78.7865,78.9458,522200.0
2023-07-13 10:50:00,84.25,84.3,84.13,84.25,480701.0,78.9458,78.9927,78.8334,78.9458,480701.0
2023-07-13 11:00:00,84.25,84.29,83.92,83.94,343471.0,78.9458,78.9833,78.6366,78.6554,343471.0
2023-07-13 11:10:00,83.94,84.0,83.83,83.83,383116.0,78.6554,78.7116,78.5523,78.5523,383116.0
2023-07-13 11:20:00,83.83,83.84,83.68,83.72,479238.0,78.5523,78.5616,78.4117,78.4492,479238.0
2023-07-13 11:30:00,83.73,83.77,83.54,83.58,324568.0,78.4586,78.4961,78.2805,78.318,324568.0
2023-07-13 11:40:00,83.58,83.69,83.53,83.62,396706.0,78.318,78.4211,78.2712,78.3555,396706.0
2023-07-13 11:50:00,83.62,83.62,83.49,83.61,321843.0,78.3555,78.3555,78.2337,78.3461,321843.0
2023-07-13 12:00:00,83.62,83.66,83.54,83.57,309395.0,78.3555,78.393,78.2805,78.3086,309395.0
2023-07-13 12:10:00,83.57,83.68,83.47,83.65,290561.0,78.3086,78.4117,78.2149,78.3836,290561.0
2023-07-13 12:20:00,83.65,83.65,83.35,83.37,215019.0,78.3836,78.3836,78.1025,78.1212,215019.0
2023-07-13 12:30:00,83.37,83.39,83.24,83.26,289701.0,78.1212,78.14,77.9994,78.0182,289701.0
2023-07-13 12:40:00,83.25,84.0,83.22,83.28,321787.0,78.0088,78.7116,77.9807,78.0369,321787.0
2023-07-13 12:50:00,83.27,83.34,83.14,83.17,222521.0,78.0275,78.0931,77.9057,77.9338,222521.0
2023-07-13 13:00:00,83.17,83.18,82.92,82.95,267612.0,77.9338,77.9432,77.6996,77.7277,267612.0
2023-07-13 13:10:00,82.94,83.07,82.88,83.06,188916.0,77.7183,77.8401,77.6621,77.8308,188916.0
2023-07-13 13:20:00,83.06,83.13,83.01,83.11,227856.0,77.8308,77.8963,77.7839,77.8776,227856.0
2023-07-13 13:30:00,83.12,83.19,83.06,83.06,243406.0,77.887,77.9526,77.8308,77.8308,243406.0
2023-07-13 13:40:00,83.07,83.15,83.02,83.13,226232.0,77.8401,77.9151,77.7933,77.8963,226232.0
2023-07-13 13:50:00,83.13,83.25,83.1,83.19,215984.0,77.8963,78.0088,77.8682,77.9526,215984.0
2023-07-13 14:00:00,83.19,83.38,83.17,83.38,419703.0,77.9526,78.1306,77.9338,78.1306,419703.0
2023-07-13 14:10:00,83.37,83.45,83.36,83.43,643675.0,78.1212,78.1962,78.1119,78.1775,643675.0
2023-07-13 14:20:00,83.42,83.46,83.34,83.42,297950.0,78.1681,78.2056,78.0931,78.1681,297950.0
2023-07-13 14:30:00,83.42,83.5,83.37,83.48,187436.0,78.1681,78.2431,78.1212,78.2243,187436.0
2023-07-13 14:40:00,83.49,83.7,83.47,83.7,337074.0,78.2337,78.4305,78.2149,78.4305,337074.0
2023-07-13 14:50:00,83.7,83.76,83.62,83.76,362529.0,78.4305,78.4867,78.3555,78.4867,362529.0
2023-07-13 15:00:00,83.76,83.81,83.72,83.74,523995.0,78.4867,78.5335,78.4492,78.4679,523995.0
2023-07-13 15:10:00,83.74,83.81,83.56,83.6,292378.0,78.4679,78.5335,78.2993,78.3368,292378.0
2023-07-13 15:20:00,83.61,83.64,83.55,83.6,414011.0,78.3461,78.3742,78.2899,78.3368,414011.0
2023-07-13 15:30:00,83.6,83.69,83.56,83.67,506722.0,78.3368,78.4211,78.2993,78.4023,506722.0
2023-07-13 15:40:00,83.67,83.79,83.65,83.67,473172.0,78.4023,78.5148,78.3836,78.4023,473172.0
2023-07-13 15:50:00,83.67,83.78,83.59,83.62,1511357.0,78.4023,78.5054,78.3274,78.3555,1511357.0
2023-07-14 09:30:00,83.12,83.2,82.37,82.56,933136.0,77.887,77.9619,77.1842,77.3622,933136.0
2023-07-14 09:40:00,82.56,82.57,82.3,82.4,974178.0,77.3622,77.3716,77.1186,77.2123,974178.0
2023-07-14 09:50:00,82.39,82.42,82.07,82.14,580467.0,77.2029,77.231,76.9031,76.9687,580467.0
2023-07-14 10:00:00,82.13,82.25,81.94,82.19,610298.0,76.9593,77.0717,76.7813,77.0155,610298.0
2023-07-14 10:10:00,82.19,82.24,81.83,81.85,517151.0,77.0155,77.0624,76.6782,76.6969,517151.0
2023-07-14 10:20:00,81.84,82.01,81.71,81.72,753799.0,76.6876,76.8469,76.5657,76.5751,753799.0
2023-07-14 10:30:00,81.72,81.72,81.44,81.64,845071.0,76.5751,76.5751,76.3127,76.5002,845071.0
2023-07-14 10:40:00,81.65,81.71,81.47,81.7,922310.0,76.5095,76.5657,76.3409,76.5564,922310.0
2023-07-14 10:50:00,81.7,81.98,81.67,81.97,574249.0,76.5564,76.8187,76.5283,76.8094,574249.0
2023-07-14 11:00:00,81.97,82.05,81.87,81.94,523539.0,76.8094,76.8843,76.7157,76.7813,523539.0
2023-07-14 11:10:00,81.95,82.12,81.92,82.06,452225.0,76.7906,76.9499,76.7625,76.8937,452225.0
2023-07-14 11:20:00,82.06,82.12,81.96,82.03,311452.0,76.8937,76.9499,76.8,76.8656,311452.0
2023-07-14 11:30:00,82.03,82.03,81.82,81.88,396648.0,76.8656,76.8656,76.6688,76.725,396648.0
2023-07-14 11:40:00,81.88,81.89,81.71,81.78,290234.0,76.725,76.7344,76.5657,76.6313,290234.0
2023-07-14 11:50:00,81.77,81.89,81.69,81.86,264246.0,76.622,76.7344,76.547,76.7063,264246.0
2023-07-14 12:00:00,81.86,81.93,81.8,81.81,259081.0,76.7063,76.7719,76.6501,76.6594,259081.0
2023-07-14 12:10:00,81.81,81.81,81.65,81.67,196736.0,76.6594,76.6594,76.5095,76.5283,196736.0
2023-07-14 12:20:00,81.67,81.74,81.63,81.63,307446.0,76.5283,76.5939,76.4908,76.4908,307446.0
2023-07-14 12:30:00,81.63,81.66,81.53,81.55,242035.0,76.4908,76.5189,76.3971,76.4158,242035.0
2023-07-14 12:40:00,81.55,81.59,81.52,81.55,231049.0,76.4158,76.4533,76.3877,76.4158,231049.0
2023-07-14 12:50:00,81.56,81.58,81.44,81.45,231788.0,76.4252,76.4439,76.3127,76.3221,231788.0
2023-07-14 13:00:00,81.45,81.46,81.33,81.34,535561.0,76.3221,76.3315,76.2097,76.219,535561.0
2023-07-14 13:10:00,81.34,81.42,81.28,81.31,232816.0,76.219,76.294,76.1628,76.1909,232816.0
2023-07-14 13:20:00,81.3,81.42,81.29,81.37,258747.0,76.1816,76.294,76.1722,76.2472,258747.0
2023-07-14 13:30:00,81.37,81.53,81.35,81.52,334558.0,76.2472,76.3971,76.2284,76.3877,334558.0
2023-07-14 13:40:00,81.52,81.54,81.47,81.51,363471.0,76.3877,76.4064,76.3409,76.3783,363471.0
2023-07-14 13:50:00,81.5,81.59,81.45,81.53,233513.0,76.369,76.4533,76.3221,76.3971,233513.0
2023-07-14 14:00:00,81.52,81.63,81.49,81.6,446666.0,76.3877,76.4908,76.3596,76.4627,446666.0
2023-07-14 14:10:00,81.61,81.65,81.55,81.59,378594.0,76.472,76.5095,76.4158,76.4533,378594.0
2023-07-14 14:20:00,81.59,81.67,81.53,81.55,633152.0,76.4533,76.5283,76.3971,76.4158,633152.0
2023-07-14 14:30:00,81.55,81.58,81.47,81.52,463876.0,76.4158,76.4439,76.3409,76.3877,463876.0
2023-07-14 14:40:00,81.51,81.54,81.4,81.43,230391.0,76.3783,76.4064,76.2753,76.3034,230391.0
2023-07-14 14:50:00,81.43,81.53,81.42,81.49,215060.0,76.3034,76.3971,76.294,76.3596,215060.0
2023-07-14 15:00:00,81.48,81.49,81.38,81.47,541188.0,76.3502,76.3596,76.2565,76.3409,541188.0
2023-07-14 15:10:00,81.47,81.6,81.44,81.58,220509.0,76.3409,76.4627,76.3127,76.4439,220509.0
2023-07-14 15:20:00,81.58,81.58,81.42,81.42,268285.0,76.4439,76.4439,76.294,76.294,268285.0
2023-07-14 15:30:00,81.43,81.47,81.33,81.44,424204.0,76.3034,76.3409,76.2097,76.3127,424204.0
2023-07-14 15:40:00,81.44,81.48,81.29,81.29,617457.0,76.3127,76.3502,76.1722,76.1722,617457.0
2023-07-14 15:50:00,81.29,81.46,81.25,81.44,1920454.0,76.1722,76.3315,76.1347,76.3127,1920454.0
2023-07-17 09:30:00,81.16,81.43,80.92,80.98,846771.0,76.0504,76.3034,75.8255,75.8817,846771.0
2023-07-17 09:40:00,80.97,81.56,80.96,81.55,627352.0,75.8723,76.4252,75.863,76.4158,627352.0
2023-07-17 09:50:00,81.56,81.64,81.19,81.2,1420427.0,76.4252,76.5002,76.0785,76.0879,1420427.0
2023-07-17 10:00:00,81.21,81.38,81.12,81.16,548956.0,76.0972,76.2565,76.0129,76.0504,548956.0
2023-07-17 10:10:00,81.16,81.34,81.07,81.23,279461.0,76.0504,76.219,75.966,76.116,279461.0
2023-07-17 10:20:00,81.23,81.29,81.18,81.27,274318.0,76.116,76.1722,76.0691,76.1534,274318.0
2023-07-17 10:30:00,81.27,81.4,81.2,81.28,282650.0,76.1534,76.2753,76.0879,76.1628,282650.0
2023-07-17 10:40:00,81.28,81.52,81.28,81.49,257322.0,76.1628,76.3877,76.1628,76.3596,257322.0
2023-07-17 10:50:00,81.49,81.49,81.33,81.36,273942.0,76.3596,76.3596,76.2097,76.2378,273942.0
2023-07-17 11:00:00,81.37,81.51,81.35,81.43,374388.0,76.2472,76.3783,76.2284,76.3034,374388.0
2023-07-17 11:10:00,81.42,81.53,81.35,81.42,321940.0,76.294,76.3971,76.2284,76.294,321940.0
2023-07-17 11:20:00,81.42,81.47,81.3,81.31,333464.0,76.294,76.3409,76.1816,76.1909,333464.0
2023-07-17 11:30:00,81.3,81.31,81.14,81.16,257568.0,76.1816,76.1909,76.0316,76.0504,257568.0
2023-07-17 11:40:00,81.17,81.2,81.02,81.05,296114.0,76.0597,76.0879,75.9192,75.9473,296114.0
2023-07-17 11:50:00,81.05,81.08,80.92,80.95,273689.0,75.9473,75.9754,75.8255,75.8536,273689.0
2023-07-17 12:00:00,80.94,81.13,80.94,81.12,281657.0,75.8442,76.0223,75.8442,76.0129,281657.0
2023-07-17 12:10:00,81.13,81.17,81.06,81.07,170182.0,76.0223,76.0597,75.9567,75.966,170182.0
2023-07-17 12:20:00,81.06,81.13,81.01,81.06,155706.0,75.9567,76.0223,75.9098,75.9567,155706.0
2023-07-17 12:30:00,81.06,81.09,81.01,81.01,191691.0,75.9567,75.9848,75.9098,75.9098,191691.0
2023-07-17 12:40:00,81.01,81.18,80.99,81.11,210798.0,75.9098,76.0691,75.8911,76.0035,210798.0
2023-07-17 12:50:00,81.11,81.17,81.07,81.15,145208.0,76.0035,76.0597,75.966,76.041,145208.0
2023-07-17 13:00:00,81.16,81.21,81.12,81.17,365437.0,76.0504,76.0972,76.0129,76.0597,365437.0
2023-07-17 13:10:00,81.17,81.29,81.17,81.23,159685.0,76.0597,76.1722,76.0597,76.116,159685.0
2023-07-17 13:20:00,81.22,81.36,81.19,81.34,121957.0,76.1066,76.2378,76.0785,76.219,121957.0
2023-07-17 13:30:00,81.34,81.5,81.32,81.49,196144.0,76.219,76.369,76.2003,76.3596,196144.0
2023-07-17 13:40:00,81.5,81.54,81.47,81.49,196319.0,76.369,76.4064,76.3409,76.3596,196319.0
2023-07-17 13:50:00,81.48,81.5,81.39,81.47,198140.0,76.3502,76.369,76.2659,76.3409,198140.0
2023-07-17 14:00:00,81.46,81.56,81.41,81.54,201791.0,76.3315,76.4252,76.2846,76.4064,201791.0
2023-07-17 14:10:00,81.54,81.61,81.5,81.53,228055.0,76.4064,76.472,76.369,76.3971,228055.0
2023-07-17 14:20:00,81.53,81.61,81.49,81.53,242429.0,76.3971,76.472,76.3596,76.3971,242429.0
2023-07-17 14:30:00,81.53,81.6,81.41,81.42,762460.0,76.3971,76.4627,76.2846,76.294,762460.0
2023-07-17 14:40:00,81.42,81.47,81.38,81.43,215406.0,76.294,76.3409,76.2565,76.3034,215406.0
2023-07-17 14:50:00,81.43,81.49,81.38,81.47,312500.0,76.3034,76.3596,76.2565,76.3409,312500.0
2023-07-17 15:00:00,81.47,81.49,81.39,81.42,269766.0,76.3409,76.3596,76.2659,76.294,269766.0
2023-07-17 15:10:00,81.42,81.54,81.41,81.54,334079.0,76.294,76.4064,76.2846,76.4064,334079.0
2023-07-17 15:20:00,81.54,81.55,81.4,81.44,533162.0,76.4064,76.4158,76.2753,76.3127,533162.0
2023-07-17 15:30:00,81.43,81.43,81.28,81.37,369682.0,76.3034,76.3034,76.1628,76.2472,369682.0
2023-07-17 15:40:00,81.37,81.43,81.33,81.34,381711.0,76.2472,76.3034,76.2097,76.219,381711.0
2023-07-17 15:50:00,81.34,81.41,81.25,81.29,1352748.0,76.219,76.2846,76.1347,76.1722,1352748.0
2023-07-18 09:30:00,81.1,81.74,80.97,81.69,1142073.0,75.9941,76.5939,75.8723,76.547,1142073.0
2023-07-18 09:40:00,81.7,82.19,81.68,82.17,870474.0,76.5564,77.0155,76.5376,76.9968,870474.0
2023-07-18 09:50:00,82.17,82.5,82.15,82.41,770605.0,76.9968,77.306,76.978,77.2217,770605.0
2023-07-18 10:00:00,82.41,82.68,82.4,82.66,521838.0,77.2217,77.4747,77.2123,77.4559,521838.0
2023-07-18 10:10:00,82.66,82.7,82.29,82.46,724405.0,77.4559,77.4934,77.1092,77.2685,724405.0
2023-07-18 10:20:00,82.47,82.58,82.43,82.51,557046.0,77.2779,77.381,77.2404,77.3154,557046.0
2023-07-18 10:30:00,82.52,82.59,82.36,82.56,455062.0,77.3247,77.3903,77.1748,77.3622,455062.0
2023-07-18 10:40:00,82.56,82.59,82.46,82.58,392204.0,77.3622,77.3903,77.2685,77.381,392204.0
2023-07-18 10:50:00,82.57,82.64,82.48,82.64,525780.0,77.3716,77.4372,77.2873,77.4372,525780.0
2023-07-18 11:00:00,82.65,82.76,82.61,82.7,356026.0,77.4466,77.5496,77.4091,77.4934,356026.0
2023-07-18 11:10:00,82.7,82.93,82.69,82.9,497582.0,77.4934,77.7089,77.484,77.6808,497582.0
2023-07-18 11:20:00,82.91,82.96,82.8,82.93,405261.0,77.6902,77.737,77.5871,77.7089,405261.0
2023-07-18 11:30:00,82.93,82.95,82.63,82.74,694442.0,77.7089,77.7277,77.4278,77.5309,694442.0
2023-07-18 11:40:00,82.75,82.77,82.65,82.69,463965.0,77.5403,77.559,77.4466,77.484,463965.0
2023-07-18 11:50:00,82.7,82.71,82.54,82.62,355567.0,77.4934,77.5028,77.3435,77.4185,355567.0
2023-07-18 12:00:00,82.62,82.64,82.39,82.44,454800.0,77.4185,77.4372,77.2029,77.2498,454800.0
2023-07-18 12:10:00,82.45,82.57,82.4,82.5,283843.0,77.2592,77.3716,77.2123,77.306,283843.0
2023-07-18 12:20:00,82.51,82.6,82.47,82.57,321513.0,77.3154,77.3997,77.2779,77.3716,321513.0
2023-07-18 12:30:00,82.56,82.59,82.44,82.58,296996.0,77.3622,77.3903,77.2498,77.381,296996.0
2023-07-18 12:40:00,82.58,82.6,82.41,82.5,197751.0,77.381,77.3997,77.2217,77.306,197751.0
2023-07-18 12:50:00,82.5,82.51,82.41,82.43,381036.0,77.306,77.3154,77.2217,77.2404,381036.0
2023-07-18 13:00:00,82.42,82.47,82.32,82.43,266260.0,77.231,77.2779,77.1373,77.2404,266260.0
2023-07-18 13:10:00,82.42,82.51,82.39,82.41,142989.0,77.231,77.3154,77.2029,77.2217,142989.0
2023-07-18 13:20:00,82.42,82.49,82.38,82.46,159414.0,77.231,77.2966,77.1936,77.2685,159414.0
2023-07-18 13:30:00,82.45,82.5,82.41,82.48,195400.0,77.2592,77.306,77.2217,77.2873,195400.0
2023-07-18 13:40:00,82.48,82.57,82.45,82.57,132896.0,77.2873,77.3716,77.2592,77.3716,132896.0
2023-07-18 13:50:00,82.56,82.62,82.49,82.49,374305.0,77.3622,77.4185,77.2966,77.2966,374305.0
2023-07-18 14:00:00,82.49,82.54,82.44,82.44,151304.0,77.2966,77.3435,77.2498,77.2498,151304.0
2023-07-18 14:10:00,82.45,82.46,82.37,82.41,216107.0,77.2592,77.2685,77.1842,77.2217,216107.0
2023-07-18 14:20:00,82.41,82.47,82.33,82.38,314721.0,77.2217,77.2779,77.1467,77.1936,314721.0
2023-07-18 14:30:00,82.38,82.45,82.23,82.25,277602.0,77.1936,77.2592,77.053,77.0717,277602.0
2023-07-18 14:40:00,82.26,82.32,82.22,82.32,236686.0,77.0811,77.1373,77.0436,77.1373,236686.0
2023-07-18 14:50:00,82.34,82.35,82.23,82.26,180862.0,77.1561,77.1655,77.053,77.0811,180862.0
2023-07-18 15:00:00,82.26,82.36,82.25,82.29,295009.0,77.0811,77.1748,77.0717,77.1092,295009.0
2023-07-18 15:10:00,82.28,82.4,82.27,82.4,227893.0,77.0999,77.2123,77.0905,77.2123,227893.0
2023-07-18 15:20:00,82.4,82.44,82.31,82.4,250622.0,77.2123,77.2498,77.128,77.2123,250622.0
2023-07-18 15:30:00,82.4,82.42,82.26,82.34,610934.0,77.2123,77.231,77.0811,77.1561,610934.0
2023-07-18 15:40:00,82.34,82.38,82.22,82.22,761777.0,77.1561,77.1936,77.0436,77.0436,761777.0
2023-07-18 15:50:00,82.22,82.25,82.1,82.16,2172173.0,77.0436,77.0717,76.9312,76.9874,2172173.0
2023-07-19 09:30:00,82.08,82.71,81.93,82.69,1392411.0,76.9125,77.5028,76.7719,77.484,1392411.0
2023-07-19 09:40:00,82.69,82.86,82.54,82.83,1076945.0,77.484,77.6433,77.3435,77.6152,1076945.0
2023-07-19 09:50:00,82.82,83.15,82.76,83.03,586177.0,77.6059,77.9151,77.5496,77.8026,586177.0
2023-07-19 10:00:00,83.02,83.06,82.84,82.96,689640.0,77.7933,77.8308,77.6246,77.737,689640.0
2023-07-19 10:10:00,82.97,83.08,82.89,83.06,332352.0,77.7464,77.8495,77.6715,77.8308,332352.0
2023-07-19 10:20:00,83.05,83.12,82.88,82.89,259951.0,77.8214,77.887,77.6621,77.6715,259951.0
2023-07-19 10:30:00,82.88,82.95,82.51,82.57,670293.0,77.6621,77.7277,77.3154,77.3716,670293.0
2023-07-19 10:40:00,82.56,82.69,82.51,82.64,554291.0,77.3622,77.484,77.3154,77.4372,554291.0
2023-07-19 10:50:00,82.64,82.69,82.44,82.6,708093.0,77.4372,77.484,77.2498,77.3997,708093.0
2023-07-19 11:00:00,82.6,82.76,82.59,82.73,373623.0,77.3997,77.5496,77.3903,77.5215,373623.0
2023-07-19 11:10:00,82.73,82.78,82.62,82.78,523110.0,77.5215,77.5684,77.4185,77.5684,523110.0
2023-07-19 11:20:00,82.79,82.93,82.76,82.91,597079.0,77.5778,77.7089,77.5496,77.6902,597079.0
2023-07-19 11:30:00,82.91,82.91,82.77,82.81,326927.0,77.6902,77.6902,77.559,77.5965,326927.0
2023-07-19 11:40:00,82.8,82.97,82.79,82.93,256449.0,77.5871,77.7464,77.5778,77.7089,256449.0
2023-07-19 11:50:00,82.92,82.97,82.84,82.9,185406.0,77.6996,77.7464,77.6246,77.6808,185406.0
2023-07-19 12:00:00,82.89,82.9,82.56,82.63,850628.0,77.6715,77.6808,77.3622,77.4278,850628.0
2023-07-19 12:10:00,82.63,82.68,82.55,82.62,262856.0,77.4278,77.4747,77.3529,77.4185,262856.0
2023-07-19 12:20:00,82.63,82.66,82.55,82.57,166162.0,77.4278,77.4559,77.3529,77.3716,166162.0
2023-07-19 12:30:00,82.56,82.56,82.38,82.4,287632.0,77.3622,77.3622,77.1936,77.2123,287632.0
2023-07-19 12:40:00,82.41,82.55,82.39,82.55,202109.0,77.2217,77.3529,77.2029,77.3529,202109.0
2023-07-19 12:50:00,82.55,82.6,82.52,82.59,216548.0,77.3529,77.3997,77.3247,77.3903,216548.0
2023-07-19 13:00:00,82.59,82.6,82.48,82.51,165759.0,77.3903,77.3997,77.2873,77.3154,165759.0
2023-07-19 13:10:00,82.5,82.65,82.5,82.65,395379.0,77.306,77.4466,77.306,77.4466,395379.0
2023-07-19 13:20:00,82.64,82.64,82.55,82.61,128675.0,77.4372,77.4372,77.3529,77.4091,128675.0
2023-07-19 13:30:00,82.6,82.64,82.49,82.52,178675.0,77.3997,77.4372,77.2966,77.3247,178675.0
2023-07-19 13:40:00,82.53,82.57,82.44,82.48,190713.0,77.3341,77.3716,77.2498,77.2873,190713.0
2023-07-19 13:50:00,82.49,82.49,82.29,82.4,246713.0,77.2966,77.2966,77.1092,77.2123,246713.0
2023-07-19 14:00:00,82.4,82.43,82.31,82.32,308667.0,77.2123,77.2404,77.128,77.1373,308667.0
2023-07-19 14:10:00,82.32,82.37,82.28,82.35,389389.0,77.1373,77.1842,77.0999,77.1655,389389.0
2023-07-19 14:20:00,82.36,82.42,82.32,82.4,291365.0,77.1748,77.231,77.1373,77.2123,291365.0
2023-07-19 14:30:00,82.39,82.53,82.38,82.53,158128.0,77.2029,77.3341,77.1936,77.3341,158128.0
2023-07-19 14:40:00,82.54,82.57,82.49,82.53,191510.0,77.3435,77.3716,77.2966,77.3341,191510.0
2023-07-19 14:50:00,82.53,82.53,82.47,82.5,176225.0,77.3341,77.3341,77.2779,77.306,176225.0
2023-07-19 15:00:00,82.5,82.55,82.49,82.53,216551.0,77.306,77.3529,77.2966,77.3341,216551.0
2023-07-19 15:10:00,82.54,82.62,82.48,82.57,315483.0,77.3435,77.4185,77.2873,77.3716,315483.0
2023-07-19 15:20:00,82.57,82.62,82.54,82.56,310021.0,77.3716,77.4185,77.3435,77.3622,310021.0
2023-07-19 15:30:00,82.56,82.59,82.45,82.48,471349.0,77.3622,77.3903,77.2592,77.2873,471349.0
2023-07-19 15:40:00,82.47,82.52,82.43,82.44,453951.0,77.2779,77.3247,77.2404,77.2498,453951.0
2023-07-19 15:50:00,82.45,82.63,82.44,82.56,1397413.0,77.2592,77.4278,77.2498,77.3622,1397413.0
2023-07-20 09:30:00,83.27,83.73,83.25,83.43,1047434.0,78.0275,78.4586,78.0088,78.1775,1047434.0
2023-07-20 09:40:00,83.43,83.46,83.02,83.3,695681.0,78.1775,78.2056,77.7933,78.0556,695681.0
2023-07-20 09:50:00,83.31,83.41,83.22,83.31,357529.0,78.065,78.1587,77.9807,78.065,357529.0
2023-07-20 10:00:00,83.3,83.43,83.26,83.32,401149.0,78.0556,78.1775,78.0182,78.0744,401149.0
2023-07-20 10:10:00,83.32,83.41,83.24,83.35,340993.0,78.0744,78.1587,77.9994,78.1025,340993.0
2023-07-20 10:20:00,83.36,83.36,83.22,83.25,347251.0,78.1119,78.1119,77.9807,78.0088,347251.0
2023-07-20 10:30:00,83.25,83.38,83.21,83.21,380168.0,78.0088,78.1306,77.9713,77.9713,380168.0
2023-07-20 10:40:00,83.21,83.44,83.2,83.41,421688.0,77.9713,78.1868,77.9619,78.1587,421688.0
2023-07-20 10:50:00,83.42,83.58,83.41,83.56,363028.0,78.1681,78.318,78.1587,78.2993,363028.0
2023-07-20 11:00:00,83.56,83.66,83.46,83.47,318947.0,78.2993,78.393,78.2056,78.2149,318947.0
2023-07-20 11:10:00,83.47,83.53,83.33,83.35,487224.0,78.2149,78.2712,78.0838,78.1025,487224.0
2023-07-20 11:20:00,83.35,83.38,83.26,83.28,251610.0,78.1025,78.1306,78.0182,78.0369,251610.0
2023-07-20 11:30:00,83.29,83.29,82.94,82.96,992150.0,78.0463,78.0463,77.7183,77.737,992150.0
2023-07-20 11:40:00,82.95,83.03,82.86,82.9,352122.0,77.7277,77.8026,77.6433,77.6808,352122.0
2023-07-20 11:50:00,82.89,83.14,82.89,83.13,263722.0,77.6715,77.9057,77.6715,77.8963,263722.0
2023-07-20 12:00:00,83.13,83.24,83.06,83.23,224686.0,77.8963,77.9994,77.8308,77.99,224686.0
2023-07-20 12:10:00,83.23,83.32,83.16,83.3,242146.0,77.99,78.0744,77.9245,78.0556,242146.0
2023-07-20 12:20:00,83.3,83.38,83.25,83.34,364640.0,78.0556,78.1306,78.0088,78.0931,364640.0
2023-07-20 12:30:00,83.35,83.41,83.27,83.3,162187.0,78.1025,78.1587,78.0275,78.0556,162187.0
2023-07-20 12:40:00,83.29,83.36,83.27,83.35,122224.0,78.0463,78.1119,78.0275,78.1025,122224.0
2023-07-20 12:50:00,83.35,83.4,83.3,83.35,112729.0,78.1025,78.1493,78.0556,78.1025,112729.0
2023-07-20 13:00:00,83.36,83.41,83.27,83.28,156296.0,78.1119,78.1587,78.0275,78.0369,156296.0
2023-07-20 13:10:00,83.29,83.37,83.24,83.26,164029.0,78.0463,78.1212,77.9994,78.0182,164029.0
2023-07-20 13:20:00,83.25,83.33,83.23,83.28,105653.0,78.0088,78.0838,77.99,78.0369,105653.0
2023-07-20 13:30:00,83.27,83.37,83.25,83.27,160390.0,78.0275,78.1212,78.0088,78.0275,160390.0
2023-07-20 13:40:00,83.26,83.34,83.25,83.29,127572.0,78.0182,78.0931,78.0088,78.0463,127572.0
2023-07-20 13:50:00,83.3,83.38,83.24,83.38,176502.0,78.0556,78.1306,77.9994,78.1306,176502.0
2023-07-20 14:00:00,83.38,83.46,83.36,83.45,134596.0,78.1306,78.2056,78.1119,78.1962,134596.0
2023-07-20 14:10:00,83.45,83.48,83.32,83.36,346682.0,78.1962,78.2243,78.0744,78.1119,346682.0
2023-07-20 14:20:00,83.36,83.47,83.33,83.43,225141.0,78.1119,78.2149,78.0838,78.1775,225141.0
2023-07-20 14:30:00,83.43,83.63,83.43,83.61,328320.0,78.1775,78.3649,78.1775,78.3461,328320.0
2023-07-20 14:40:00,83.61,83.64,83.56,83.61,184585.0,78.3461,78.3742,78.2993,78.3461,184585.0
2023-07-20 14:50:00,83.62,83.68,83.62,83.67,287159.0,78.3555,78.4117,78.3555,78.4023,287159.0
2023-07-20 15:00:00,83.67,83.69,83.59,83.66,333655.0,78.4023,78.4211,78.3274,78.393,333655.0
2023-07-20 15:10:00,83.66,83.69,83.56,83.59,355806.0,78.393,78.4211,78.2993,78.3274,355806.0
2023-07-20 15:20:00,83.59,83.63,83.46,83.48,305813.0,78.3274,78.3649,78.2056,78.2243,305813.0
2023-07-20 15:30:00,83.48,83.54,83.4,83.5,701381.0,78.2243,78.2805,78.1493,78.2431,701381.0
2023-07-20 15:40:00,83.49,83.51,83.38,83.42,673461.0,78.2337,78.2524,78.1306,78.1681,673461.0
2023-07-20 15:50:00,83.41,83.61,83.39,83.56,1772303.0,78.1587,78.3461,78.14,78.2993,1772303.0
2023-07-21 09:30:00,83.87,84.15,83.74,84.14,1093749.0,78.5898,78.8521,78.4679,78.8428,1093749.0
2023-07-21 09:40:00,84.15,84.16,83.53,83.55,804645.0,78.8521,78.8615,78.2712,78.2899,804645.0
2023-07-21 09:50:00,83.56,83.6,83.33,83.55,781895.0,78.2993,78.3368,78.0838,78.2899,781895.0
2023-07-21 10:00:00,83.56,83.93,83.5,83.93,683621.0,78.2993,78.646,78.2431,78.646,683621.0
2023-07-21 10:10:00,83.94,84.14,83.91,84.11,382676.0,78.6554,78.8428,78.6272,78.8146,382676.0
2023-07-21 10:20:00,84.1,84.17,83.99,84.03,591510.0,78.8053,78.8709,78.7022,78.7397,591510.0
2023-07-21 10:30:00,84.04,84.2,83.97,84.13,296986.0,78.7491,78.899,78.6835,78.8334,296986.0
2023-07-21 10:40:00,84.13,84.21,83.97,84.01,309344.0,78.8334,78.9084,78.6835,78.7209,309344.0
2023-07-21 10:50:00,84.01,84.13,83.96,84.08,211149.0,78.7209,78.8334,78.6741,78.7865,211149.0
2023-07-21 11:00:00,84.07,84.16,83.9,83.94,362644.0,78.7772,78.8615,78.6179,78.6554,362644.0
2023-07-21 11:10:00,83.94,84.1,83.89,84.09,223088.0,78.6554,78.8053,78.6085,78.7959,223088.0
2023-07-21 11:20:00,84.09,84.1,83.96,84.09,167653.0,78.7959,78.8053,78.6741,78.7959,167653.0
2023-07-21 11:30:00,84.09,84.14,84.04,84.14,189267.0,78.7959,78.8428,78.7491,78.8428,189267.0
2023-07-21 11:40:00,84.15,84.19,84.08,84.17,196706.0,78.8521,78.8896,78.7865,78.8709,196706.0
2023-07-21 11:50:00,84.18,84.2,84.14,84.17,202002.0,78.8802,78.899,78.8428,78.8709,202002.0
2023-07-21 12:00:00,84.17,84.17,84.02,84.03,186314.0,78.8709,78.8709,78.7303,78.7397,186314.0
2023-07-21 12:10:00,84.03,84.19,83.99,84.12,205840.0,78.7397,78.8896,78.7022,78.824,205840.0
2023-07-21 12:20:00,84.11,84.22,84.06,84.21,281820.0,78.8146,78.9177,78.7678,78.9084,281820.0
2023-07-21 12:30:00,84.21,84.22,84.1,84.13,440340.0,78.9084,78.9177,78.8053,78.8334,440340.0
2023-07-21 12:40:00,84.13,84.17,83.99,84.01,282158.0,78.8334,78.8709,78.7022,78.7209,282158.0
2023-07-21 12:50:00,84.02,84.09,83.99,84.07,372387.0,78.7303,78.7959,78.7022,78.7772,372387.0
2023-07-21 13:00:00,84.08,84.14,84.07,84.12,261554.0,78.7865,78.8428,78.7772,78.824,261554.0
2023-07-21 13:10:00,84.13,84.13,84.02,84.06,301215.0,78.8334,78.8334,78.7303,78.7678,301215.0
2023-07-21 13:20:00,84.05,84.1,84.04,84.06,178781.0,78.7584,78.8053,78.7491,78.7678,178781.0
2023-07-21 13:30:00,84.07,84.08,83.99,84.04,161135.0,78.7772,78.7865,78.7022,78.7491,161135.0
2023-07-21 13:40:00,84.04,84.07,83.99,84.03,176059.0,78.7491,78.7772,78.7022,78.7397,176059.0
2023-07-21 13:50:00,84.03,84.07,84.0,84.03,197567.0,78.7397,78.7772,78.7116,78.7397,197567.0
2023-07-21 14:00:00,84.03,84.08,83.99,84.06,142692.0,78.7397,78.7865,78.7022,78.7678,142692.0
2023-07-21 14:10:00,84.06,84.08,84.0,84.03,182557.0,78.7678,78.7865,78.7116,78.7397,182557.0
2023-07-21 14:20:00,84.04,84.11,84.01,84.09,157366.0,78.7491,78.8146,78.7209,78.7959,157366.0
2023-07-21 14:30:00,84.09,84.19,84.08,84.18,233797.0,78.7959,78.8896,78.7865,78.8802,233797.0
2023-07-21 14:40:00,84.18,84.29,84.16,84.28,275342.0,78.8802,78.9833,78.8615,78.9739,275342.0
2023-07-21 14:50:00,84.27,84.31,84.23,84.28,235123.0,78.9646,79.0021,78.9271,78.9739,235123.0
2023-07-21 15:00:00,84.28,84.28,84.13,84.14,259898.0,78.9739,78.9739,78.8334,78.8428,259898.0
2023-07-21 15:10:00,84.14,84.22,84.13,84.19,213094.0,78.8428,78.9177,78.8334,78.8896,213094.0
2023-07-21 15:20:00,84.19,84.21,84.12,84.21,212111.0,78.8896,78.9084,78.824,78.9084,212111.0
2023-07-21 15:30:00,84.21,84.23,84.15,84.18,284207.0,78.9084,78.9271,78.8521,78.8802,284207.0
2023-07-21 15:40:00,84.18,84.24,84.13,84.17,495754.0,78.8802,78.9365,78.8334,78.8709,495754.0
2023-07-21 15:50:00,84.16,84.34,84.1,84.28,1482210.0,78.8615,79.0302,78.8053,78.9739,1482210.0
2023-07-24 09:30:00,84.73,85.27,84.7,85.26,1350888.0,79.3956,79.9016,79.3675,79.8922,1350888.0
2023-07-24 09:40:00,85.26,85.32,85.1,85.22,535341.0,79.8922,79.9485,79.7423,79.8548,535341.0
2023-07-24 09:50:00,85.22,85.39,85.09,85.37,604365.0,79.8548,80.0141,79.7329,79.9953,604365.0
2023-07-24 10:00:00,85.37,85.73,85.36,85.72,744085.0,79.9953,80.3327,79.986,80.3233,744085.0
2023-07-24 10:10:00,85.73,85.8,85.32,85.37,966432.0,80.3327,80.3982,79.9485,79.9953,966432.0
2023-07-24 10:20:00,85.37,85.46,85.21,85.36,617156.0,79.9953,80.0797,79.8454,79.986,617156.0
2023-07-24 10:30:00,85.36,85.47,85.29,85.47,356323.0,79.986,80.089,79.9204,80.089,356323.0
2023-07-24 10:40:00,85.47,85.65,85.39,85.64,598096.0,80.089,80.2577,80.0141,80.2483,598096.0
2023-07-24 10:50:00,85.64,85.79,85.63,85.77,503061.0,80.2483,80.3889,80.239,80.3701,503061.0
2023-07-24 11:00:00,85.77,85.98,85.72,85.92,379196.0,80.3701,80.5669,80.3233,80.5107,379196.0
2023-07-24 11:10:00,85.92,85.94,85.7,85.85,421052.0,80.5107,80.5294,80.3045,80.4451,421052.0
2023-07-24 11:20:00,85.86,86.13,85.85,86.09,531372.0,80.4545,80.7075,80.4451,80.67,531372.0
2023-07-24 11:30:00,86.09,86.15,85.99,86.05,628988.0,80.67,80.7262,80.5763,80.6325,628988.0
2023-07-24 11:40:00,86.06,86.07,85.96,86.07,548356.0,80.6419,80.6513,80.5482,80.6513,548356.0
2023-07-24 11:50:00,86.06,86.14,86.02,86.07,442410.0,80.6419,80.7168,80.6044,80.6513,442410.0
2023-07-24 12:00:00,86.07,86.14,85.96,85.96,354955.0,80.6513,80.7168,80.5482,80.5482,354955.0
2023-07-24 12:10:00,85.96,86.04,85.91,85.99,455068.0,80.5482,80.6231,80.5013,80.5763,455068.0
2023-07-24 12:20:00,85.98,86.02,85.94,86.0,278978.0,80.5669,80.6044,80.5294,80.5857,278978.0
2023-07-24 12:30:00,86.0,86.02,85.93,86.02,190949.0,80.5857,80.6044,80.5201,80.6044,190949.0
2023-07-24 12:40:00,86.02,86.07,85.97,86.05,279274.0,80.6044,80.6513,80.5575,80.6325,279274.0
2023-07-24 12:50:00,86.04,86.15,86.01,86.13,700431.0,80.6231,80.7262,80.595,80.7075,700431.0
2023-07-24 13:00:00,86.12,86.12,86.03,86.08,274396.0,80.6981,80.6981,80.6138,80.6606,274396.0
2023-07-24 13:10:00,86.08,86.14,86.06,86.11,203407.0,80.6606,80.7168,80.6419,80.6887,203407.0
2023-07-24 13:20:00,86.11,86.19,86.06,86.18,376491.0,80.6887,80.7637,80.6419,80.7543,376491.0
2023-07-24 13:30:00,86.19,86.25,86.16,86.25,245843.0,80.7637,80.8199,80.7356,80.8199,245843.0
2023-07-24 13:40:00,86.25,86.28,86.15,86.16,227614.0,80.8199,80.848,80.7262,80.7356,227614.0
2023-07-24 13:50:00,86.16,86.16,86.08,86.16,375782.0,80.7356,80.7356,80.6606,80.7356,375782.0
2023-07-24 14:00:00,86.16,86.18,86.08,86.14,193217.0,80.7356,80.7543,80.6606,80.7168,193217.0
2023-07-24 14:10:00,86.13,86.16,86.05,86.08,180074.0,80.7075,80.7356,80.6325,80.6606,180074.0
2023-07-24 14:20:00,86.08,86.09,85.95,85.97,297326.0,80.6606,80.67,80.5388,80.5575,297326.0
2023-07-24 14:30:00,85.98,85.99,85.91,85.93,284925.0,80.5669,80.5763,80.5013,80.5201,284925.0
2023-07-24 14:40:00,85.93,85.96,85.86,85.89,410873.0,80.5201,80.5482,80.4545,80.4826,410873.0
2023-07-24 14:50:00,85.88,85.89,85.82,85.84,290018.0,80.4732,80.4826,80.417,80.4357,290018.0
2023-07-24 15:00:00,85.85,85.86,85.66,85.72,375817.0,80.4451,80.4545,80.2671,80.3233,375817.0
2023-07-24 15:10:00,85.71,85.73,85.63,85.67,272724.0,80.3139,80.3327,80.239,80.2764,272724.0
2023-07-24 15:20:00,85.67,85.68,85.56,85.59,397031.0,80.2764,80.2858,80.1734,80.2015,397031.0
2023-07-24 15:30:00,85.59,85.65,85.56,85.63,483438.0,80.2015,80.2577,80.1734,80.239,483438.0
2023-07-24 15:40:00,85.63,85.76,85.62,85.72,653024.0,80.239,80.3608,80.2296,80.3233,653024.0
2023-07-24 15:50:00,85.73,85.78,85.65,85.68,1617024.0,80.3327,80.3795,80.2577,80.2858,1617024.0
2023-07-25 09:30:00,85.62,85.8,85.33,85.8,1072549.0,80.2296,80.3982,79.9578,80.3982,1072549.0
2023-07-25 09:40:00,85.81,85.83,85.17,85.19,604498.0,80.4076,80.4264,79.8079,79.8267,604498.0
2023-07-25 09:50:00,85.18,85.3,85.1,85.19,530397.0,79.8173,79.9297,79.7423,79.8267,530397.0
2023-07-25 10:00:00,85.19,85.53,85.17,85.53,466028.0,79.8267,80.1452,79.8079,80.1452,466028.0
2023-07-25 10:10:00,85.53,85.7,85.52,85.69,334819.0,80.1452,80.3045,80.1359,80.2952,334819.0
2023-07-25 10:20:00,85.68,85.86,85.65,85.8,436865.0,80.2858,80.4545,80.2577,80.3982,436865.0
2023-07-25 10:30:00,85.79,85.85,85.68,85.68,471375.0,80.3889,80.4451,80.2858,80.2858,471375.0
2023-07-25 10:40:00,85.68,85.94,85.66,85.91,295236.0,80.2858,80.5294,80.2671,80.5013,295236.0
2023-07-25 10:50:00,85.91,85.93,85.77,85.84,297642.0,80.5013,80.5201,80.3701,80.4357,297642.0
2023-07-25 11:00:00,85.85,85.91,85.76,85.82,239762.0,80.4451,80.5013,80.3608,80.417,239762.0
2023-07-25 11:10:00,85.82,85.83,85.72,85.74,237049.0,80.417,80.4264,80.3233,80.342,237049.0
2023-07-25 11:20:00,85.74,85.87,85.74,85.77,252183.0,80.342,80.4638,80.342,80.3701,252183.0
2023-07-25 11:30:00,85.78,85.95,85.78,85.91,236554.0,80.3795,80.5388,80.3795,80.5013,236554.0
2023-07-25 11:40:00,85.9,86.12,85.89,86.08,439886.0,80.492,80.6981,80.4826,80.6606,439886.0
2023-07-25 11:50:00,86.08,86.08,85.99,86.05,272775.0,80.6606,80.6606,80.5763,80.6325,272775.0
2023-07-25 12:00:00,86.05,86.06,85.97,86.05,206751.0,80.6325,80.6419,80.5575,80.6325,206751.0
2023-07-25 12:10:00,86.05,86.08,86.0,86.01,263682.0,80.6325,80.6606,80.5857,80.595,263682.0
2023-07-25 12:20:00,86.02,86.07,85.98,86.05,157001.0,80.6044,80.6513,80.5669,80.6325,157001.0
2023-07-25 12:30:00,86.06,86.1,86.0,86.09,243223.0,80.6419,80.6794,80.5857,80.67,243223.0
2023-07-25 12:40:00,86.09,86.23,86.08,86.21,219600.0,80.67,80.8012,80.6606,80.7824,219600.0
2023-07-25 12:50:00,86.22,86.27,86.19,86.26,199024.0,80.7918,80.8387,80.7637,80.8293,199024.0
2023-07-25 13:00:00,86.26,86.29,86.21,86.24,344705.0,80.8293,80.8574,80.7824,80.8105,344705.0
2023-07-25 13:10:00,86.25,86.35,86.17,86.33,451797.0,80.8199,80.9136,80.745,80.8949,451797.0
2023-07-25 13:20:00,86.34,86.35,86.28,86.29,170866.0,80.9043,80.9136,80.848,80.8574,170866.0
2023-07-25 13:30:00,86.29,86.33,86.27,86.33,206111.0,80.8574,80.8949,80.8387,80.8949,206111.0
2023-07-25 13:40:00,86.33,86.4,86.32,86.36,183761.0,80.8949,80.9605,80.8855,80.923,183761.0
2023-07-25 13:50:00,86.36,86.45,86.35,86.41,190652.0,80.923,81.0073,80.9136,80.9698,190652.0
2023-07-25 14:00:00,86.41,86.46,86.37,86.45,171579.0,80.9698,81.0167,80.9324,81.0073,171579.0
2023-07-25 14:10:00,86.45,86.57,86.45,86.55,185529.0,81.0073,81.1198,81.0073,81.101,185529.0
2023-07-25 14:20:00,86.56,86.58,86.52,86.52,237887.0,81.1104,81.1291,81.0729,81.0729,237887.0
2023-07-25 14:30:00,86.53,86.61,86.5,86.5,295912.0,81.0823,81.1573,81.0542,81.0542,295912.0
2023-07-25 14:40:00,86.5,86.51,86.29,86.29,280357.0,81.0542,81.0635,80.8574,80.8574,280357.0
2023-07-25 14:50:00,86.3,86.34,86.27,86.33,235717.0,80.8668,80.9043,80.8387,80.8949,235717.0
2023-07-25 15:00:00,86.33,86.36,86.28,86.36,226119.0,80.8949,80.923,80.848,80.923,226119.0
2023-07-25 15:10:00,86.36,86.4,86.32,86.33,278939.0,80.923,80.9605,80.8855,80.8949,278939.0
2023-07-25 15:20:00,86.33,86.36,86.29,86.31,336474.0,80.8949,80.923,80.8574,80.8761,336474.0
2023-07-25 15:30:00,86.31,86.35,86.27,86.33,323545.0,80.8761,80.9136,80.8387,80.8949,323545.0
2023-07-25 15:40:00,86.33,86.36,86.27,86.34,539672.0,80.8949,80.923,80.8387,80.9043,539672.0
2023-07-25 15:50:00,86.33,86.34,86.12,86.16,1487477.0,80.8949,80.9043,80.6981,80.7356,1487477.0
2023-07-26 09:30:00,85.4,86.06,85.28,85.89,924218.0,80.0234,80.6419,79.911,80.4826,924218.0
2023-07-26 09:40:00,85.9,85.9,85.64,85.74,549541.0,80.492,80.492,80.2483,80.342,549541.0
2023-07-26 09:50:00,85.73,85.78,85.49,85.53,507420.0,80.3327,80.3795,80.1078,80.1452,507420.0
2023-07-26 10:00:00,85.53,85.66,85.4,85.64,295857.0,80.1452,80.2671,80.0234,80.2483,295857.0
2023-07-26 10:10:00,85.64,85.77,85.55,85.73,280329.0,80.2483,80.3701,80.164,80.3327,280329.0
2023-07-26 10:20:00,85.73,85.89,85.67,85.85,365503.0,80.3327,80.4826,80.2764,80.4451,365503.0
2023-07-26 10:30:00,85.86,85.88,85.59,85.75,406069.0,80.4545,80.4732,80.2015,80.3514,406069.0
2023-07-26 10:40:00,85.74,85.94,85.64,85.94,276109.0,80.342,80.5294,80.2483,80.5294,276109.0
2023-07-26 10:50:00,85.94,86.11,85.86,86.11,386538.0,80.5294,80.6887,80.4545,80.6887,386538.0
2023-07-26 11:00:00,86.11,86.22,86.09,86.22,372227.0,80.6887,80.7918,80.67,80.7918,372227.0
2023-07-26 11:10:00,86.22,86.26,86.07,86.09,350037.0,80.7918,80.8293,80.6513,80.67,350037.0
2023-07-26 11:20:00,86.09,86.18,86.08,86.08,186293.0,80.67,80.7543,80.6606,80.6606,186293.0
2023-07-26 11:30:00,86.08,86.08,85.97,86.04,178894.0,80.6606,80.6606,80.5575,80.6231,178894.0
2023-07-26 11:40:00,86.04,86.15,86.01,86.11,128993.0,80.6231,80.7262,80.595,80.6887,128993.0
2023-07-26 11:50:00,86.11,86.18,86.05,86.09,144042.0,80.6887,80.7543,80.6325,80.67,144042.0
2023-07-26 12:00:00,86.09,86.11,85.95,85.96,266026.0,80.67,80.6887,80.5388,80.5482,266026.0
2023-07-26 12:10:00,85.97,86.04,85.93,86.02,188889.0,80.5575,80.6231,80.5201,80.6044,188889.0
2023-07-26 12:20:00,86.01,86.13,86.01,86.03,215013.0,80.595,80.7075,80.595,80.6138,215013.0
2023-07-26 12:30:00,86.03,86.04,85.86,85.9,262035.0,80.6138,80.6231,80.4545,80.492,262035.0
2023-07-26 12:40:00,85.91,85.96,85.86,85.94,158966.0,80.5013,80.5482,80.4545,80.5294,158966.0
2023-07-26 12:50:00,85.93,86.02,85.93,86.0,75349.0,80.5201,80.6044,80.5201,80.5857,75349.0
2023-07-26 13:00:00,86.0,86.0,85.94,85.97,115625.0,80.5857,80.5857,80.5294,80.5575,115625.0
2023-07-26 13:10:00,85.96,86.01,85.91,85.99,136987.0,80.5482,80.595,80.5013,80.5763,136987.0
2023-07-26 13:20:00,86.0,86.04,85.93,85.93,167985.0,80.5857,80.6231,80.5201,80.5201,167985.0
2023-07-26 13:30:00,85.92,85.99,85.92,85.99,125008.0,80.5107,80.5763,80.5107,80.5763,125008.0
2023-07-26 13:40:00,85.98,86.07,85.98,85.98,217876.0,80.5669,80.6513,80.5669,80.5669,217876.0
2023-07-26 13:50:00,85.98,86.01,85.91,85.91,155095.0,80.5669,80.595,80.5013,80.5013,155095.0
2023-07-26 14:00:00,85.9,86.06,85.86,86.04,237703.0,80.492,80.6419,80.4545,80.6231,237703.0
2023-07-26 14:10:00,86.04,86.1,85.94,86.08,331802.0,80.6231,80.6794,80.5294,80.6606,331802.0
2023-07-26 14:20:00,86.08,86.12,85.89,85.99,408533.0,80.6606,80.6981,80.4826,80.5763,408533.0
2023-07-26 14:30:00,85.99,86.38,85.94,86.37,644981.0,80.5763,80.9417,80.5294,80.9324,644981.0
2023-07-26 14:40:00,86.36,86.48,86.29,86.41,764443.0,80.923,81.0354,80.8574,80.9698,764443.0
2023-07-26 14:50:00,86.41,86.45,86.17,86.25,770123.0,80.9698,81.0073,80.745,80.8199,770123.0
2023-07-26 15:00:00,86.26,86.27,85.86,85.89,445503.0,80.8293,80.8387,80.4545,80.4826,445503.0
2023-07-26 15:10:00,85.88,86.02,85.85,85.95,523554.0,80.4732,80.6044,80.4451,80.5388,523554.0
2023-07-26 15:20:00,85.94,86.06,85.9,86.04,509034.0,80.5294,80.6419,80.492,80.6231,509034.0
2023-07-26 15:30:00,86.04,86.09,85.96,85.98,415321.0,80.6231,80.67,80.5482,80.5669,415321.0
2023-07-26 15:40:00,85.98,86.11,85.97,86.01,516245.0,80.5669,80.6887,80.5575,80.595,516245.0
2023-07-26 15:50:00,86.02,86.13,85.98,86.12,1284061.0,80.6044,80.7075,80.5669,80.6981,1284061.0
2023-07-27 09:30:00,86.53,86.81,85.82,85.85,1233581.0,81.0823,81.3447,80.417,80.4451,1233581.0
2023-07-27 09:40:00,85.84,85.91,85.55,85.69,873136.0,80.4357,80.5013,80.164,80.2952,873136.0
2023-07-27 09:50:00,85.69,85.94,85.69,85.91,472078.0,80.2952,80.5294,80.2952,80.5013,472078.0
2023-07-27 10:00:00,85.92,86.16,85.85,86.12,828198.0,80.5107,80.7356,80.4451,80.6981,828198.0
2023-07-27 10:10:00,86.12,86.26,86.03,86.2,379790.0,80.6981,80.8293,80.6138,80.7731,379790.0
2023-07-27 10:20:00,86.19,86.29,86.13,86.29,365569.0,80.7637,80.8574,80.7075,80.8574,365569.0
2023-07-27 10:30:00,86.28,86.46,86.21,86.43,280371.0,80.848,81.0167,80.7824,80.9886,280371.0
2023-07-27 10:40:00,86.42,86.5,86.28,86.36,316969.0,80.9792,81.0542,80.848,80.923,316969.0
2023-07-27 10:50:00,86.36,86.46,86.31,86.41,246350.0,80.923,81.0167,80.8761,80.9698,246350.0
2023-07-27 11:00:00,86.42,86.48,86.31,86.4,435819.0,80.9792,81.0354,80.8761,80.9605,435819.0
2023-07-27 11:10:00,86.41,86.44,86.26,86.35,317853.0,80.9698,80.998,80.8293,80.9136,317853.0
2023-07-27 11:20:00,86.35,86.38,86.13,86.17,496611.0,80.9136,80.9417,80.7075,80.745,496611.0
2023-07-27 11:30:00,86.17,86.26,86.13,86.24,332541.0,80.745,80.8293,80.7075,80.8105,332541.0
2023-07-27 11:40:00,86.24,86.39,86.22,86.38,195315.0,80.8105,80.9511,80.7918,80.9417,195315.0
2023-07-27 11:50:00,86.39,86.48,86.38,86.48,151113.0,80.9511,81.0354,80.9417,81.0354,151113.0
2023-07-27 12:00:00,86.48,86.51,86.43,86.48,97639.0,81.0354,81.0635,80.9886,81.0354,97639.0
2023-07-27 12:10:00,86.48,86.52,86.44,86.49,165822.0,81.0354,81.0729,80.998,81.0448,165822.0
2023-07-27 12:20:00,86.5,86.65,86.5,86.64,122374.0,81.0542,81.1947,81.0542,81.1854,122374.0
2023-07-27 12:30:00,86.65,86.82,86.64,86.82,152384.0,81.1947,81.354,81.1854,81.354,152384.0
2023-07-27 12:40:00,86.82,86.93,86.8,86.83,290783.0,81.354,81.4571,81.3353,81.3634,290783.0
2023-07-27 12:50:00,86.82,86.91,86.76,86.91,212720.0,81.354,81.4384,81.2978,81.4384,212720.0
2023-07-27 13:00:00,86.91,86.93,86.8,86.87,275639.0,81.4384,81.4571,81.3353,81.4009,275639.0
2023-07-27 13:10:00,86.87,86.96,86.67,86.68,359998.0,81.4009,81.4852,81.2135,81.2228,359998.0
2023-07-27 13:20:00,86.68,86.68,86.54,86.57,353164.0,81.2228,81.2228,81.0917,81.1198,353164.0
2023-07-27 13:30:00,86.56,86.59,86.42,86.45,273106.0,81.1104,81.1385,80.9792,81.0073,273106.0
2023-07-27 13:40:00,86.45,86.52,86.38,86.44,200206.0,81.0073,81.0729,80.9417,80.998,200206.0
2023-07-27 13:50:00,86.44,86.45,86.35,86.38,204728.0,80.998,81.0073,80.9136,80.9417,204728.0
2023-07-27 14:00:00,86.37,86.37,86.26,86.26,290991.0,80.9324,80.9324,80.8293,80.8293,290991.0
2023-07-27 14:10:00,86.26,86.27,85.94,86.05,488112.0,80.8293,80.8387,80.5294,80.6325,488112.0
2023-07-27 14:20:00,86.04,86.11,85.95,86.0,323804.0,80.6231,80.6887,80.5388,80.5857,323804.0
2023-07-27 14:30:00,85.99,86.06,85.88,85.94,354991.0,80.5763,80.6419,80.4732,80.5294,354991.0
2023-07-27 14:40:00,85.93,86.12,85.9,86.04,307882.0,80.5201,80.6981,80.492,80.6231,307882.0
2023-07-27 14:50:00,86.04,86.1,85.94,85.96,189834.0,80.6231,80.6794,80.5294,80.5482,189834.0
2023-07-27 15:00:00,85.96,86.02,85.82,85.89,260848.0,80.5482,80.6044,80.417,80.4826,260848.0
2023-07-27 15:10:00,85.9,86.0,85.87,85.88,263227.0,80.492,80.5857,80.4638,80.4732,263227.0
2023-07-27 15:20:00,85.89,85.91,85.61,85.62,262224.0,80.4826,80.5013,80.2202,80.2296,262224.0
2023-07-27 15:30:00,85.63,85.67,85.4,85.41,391590.0,80.239,80.2764,80.0234,80.0328,391590.0
2023-07-27 15:40:00,85.41,85.47,85.35,85.4,899321.0,80.0328,80.089,79.9766,80.0234,899321.0
2023-07-27 15:50:00,85.4,85.65,85.38,85.59,1465732.0,80.0234,80.2577,80.0047,80.2015,1465732.0
2023-07-28 09:30:00,85.53,85.7,84.6,84.74,1501528.0,80.1452,80.3045,79.2738,79.405,1501528.0
2023-07-28 09:40:00,84.74,85.25,84.74,85.25,789410.0,79.405,79.8829,79.405,79.8829,789410.0
2023-07-28 09:50:00,85.25,85.5,85.17,85.49,735671.0,79.8829,80.1171,79.8079,80.1078,735671.0
2023-07-28 10:00:00,85.48,85.59,85.23,85.42,605607.0,80.0984,80.2015,79.8641,80.0422,605607.0
2023-07-28 10:10:00,85.43,85.78,85.4,85.77,421517.0,80.0515,80.3795,80.0234,80.3701,421517.0
2023-07-28 10:20:00,85.77,85.81,85.43,85.47,610700.0,80.3701,80.4076,80.0515,80.089,610700.0
2023-07-28 10:30:00,85.47,85.53,85.26,85.32,679898.0,80.089,80.1452,79.8922,79.9485,679898.0
2023-07-28 10:40:00,85.32,85.45,85.21,85.4,378545.0,79.9485,80.0703,79.8454,80.0234,378545.0
2023-07-28 10:50:00,85.41,85.55,85.31,85.53,343172.0,80.0328,80.164,79.9391,80.1452,343172.0
2023-07-28 11:00:00,85.53,85.54,85.26,85.28,308516.0,80.1452,80.1546,79.8922,79.911,308516.0
2023-07-28 11:10:00,85.27,85.46,85.25,85.41,325700.0,79.9016,80.0797,79.8829,80.0328,325700.0
2023-07-28 11:20:00,85.41,85.68,85.41,85.62,537211.0,80.0328,80.2858,80.0328,80.2296,537211.0
2023-07-28 11:30:00,85.61,85.68,85.52,85.6,329825.0,80.2202,80.2858,80.1359,80.2108,329825.0
2023-07-28 11:40:00,85.6,85.71,85.5,85.51,332569.0,80.2108,80.3139,80.1171,80.1265,332569.0
2023-07-28 11:50:00,85.51,85.58,85.45,85.54,207261.0,80.1265,80.1921,80.0703,80.1546,207261.0
2023-07-28 12:00:00,85.53,85.53,85.34,85.48,423671.0,80.1452,80.1452,79.9672,80.0984,423671.0
2023-07-28 12:10:00,85.48,85.5,85.39,85.42,282215.0,80.0984,80.1171,80.0141,80.0422,282215.0
2023-07-28 12:20:00,85.42,85.58,85.4,85.54,171139.0,80.0422,80.1921,80.0234,80.1546,171139.0
2023-07-28 12:30:00,85.54,85.66,85.53,85.65,264032.0,80.1546,80.2671,80.1452,80.2577,264032.0
2023-07-28 12:40:00,85.66,85.67,85.58,85.59,203411.0,80.2671,80.2764,80.1921,80.2015,203411.0
2023-07-28 12:50:00,85.6,85.62,85.5,85.51,187577.0,80.2108,80.2296,80.1171,80.1265,187577.0
2023-07-28 13:00:00,85.51,85.55,85.48,85.51,198427.0,80.1265,80.164,80.0984,80.1265,198427.0
2023-07-28 13:10:00,85.52,85.6,85.48,85.58,144414.0,80.1359,80.2108,80.0984,80.1921,144414.0
2023-07-28 13:20:00,85.58,85.59,85.5,85.51,105441.0,80.1921,80.2015,80.1171,80.1265,105441.0
2023-07-28 13:30:00,85.51,85.53,85.43,85.53,323516.0,80.1265,80.1452,80.0515,80.1452,323516.0
2023-07-28 13:40:00,85.52,85.53,85.34,85.36,283102.0,80.1359,80.1452,79.9672,79.986,283102.0
2023-07-28 13:50:00,85.35,85.54,85.32,85.53,182862.0,79.9766,80.1546,79.9485,80.1452,182862.0
2023-07-28 14:00:00,85.52,85.56,85.5,85.55,176794.0,80.1359,80.1734,80.1171,80.164,176794.0
2023-07-28 14:10:00,85.56,85.59,85.5,85.58,176424.0,80.1734,80.2015,80.1171,80.1921,176424.0
2023-07-28 14:20:00,85.57,85.66,85.56,85.63,161452.0,80.1827,80.2671,80.1734,80.239,161452.0
2023-07-28 14:30:00,85.62,85.64,85.54,85.55,147560.0,80.2296,80.2483,80.1546,80.164,147560.0
2023-07-28 14:40:00,85.54,85.62,85.48,85.6,100239.0,80.1546,80.2296,80.0984,80.2108,100239.0
2023-07-28 14:50:00,85.61,85.72,85.6,85.68,100202.0,80.2202,80.3233,80.2108,80.2858,100202.0
2023-07-28 15:00:00,85.68,85.75,85.65,85.71,198309.0,80.2858,80.3514,80.2577,80.3139,198309.0
2023-07-28 15:10:00,85.7,85.74,85.67,85.7,163037.0,80.3045,80.342,80.2764,80.3045,163037.0
2023-07-28 15:20:00,85.7,85.77,85.69,85.72,372992.0,80.3045,80.3701,80.2952,80.3233,372992.0
2023-07-28 15:30:00,85.72,85.73,85.65,85.7,314365.0,80.3233,80.3327,80.2577,80.3045,314365.0
2023-07-28 15:40:00,85.7,85.76,85.67,85.72,491925.0,80.3045,80.3608,80.2764,80.3233,491925.0
2023-07-28 15:50:00,85.71,85.87,85.68,85.82,1651139.0,80.3139,80.4638,80.2858,80.417,1651139.0
2023-07-31 09:30:00,86.6,87.29,86.35,87.1,1426299.0,81.1479,81.7944,80.9136,81.6164,1426299.0
2023-07-31 09:40:00,87.1,87.38,87.04,87.29,540747.0,81.6164,81.8788,81.5602,81.7944,540747.0
2023-07-31 09:50:00,87.3,87.39,87.01,87.18,548414.0,81.8038,81.8881,81.5321,81.6914,548414.0
2023-07-31 10:00:00,87.18,87.55,87.18,87.42,522620.0,81.6914,82.0381,81.6914,81.9163,522620.0
2023-07-31 10:10:00,87.41,87.45,87.05,87.26,438243.0,81.9069,81.9444,81.5696,81.7663,438243.0
2023-07-31 10:20:00,87.25,87.37,87.2,87.32,413339.0,81.757,81.8694,81.7101,81.8226,413339.0
2023-07-31 10:30:00,87.31,87.45,87.24,87.45,396459.0,81.8132,81.9444,81.7476,81.9444,396459.0
2023-07-31 10:40:00,87.45,87.73,87.44,87.51,752137.0,81.9444,82.2067,81.935,82.0006,752137.0
2023-07-31 10:50:00,87.5,87.52,87.28,87.4,412937.0,81.9912,82.01,81.7851,81.8975,412937.0
2023-07-31 11:00:00,87.39,87.39,87.24,87.33,373415.0,81.8881,81.8881,81.7476,81.8319,373415.0
2023-07-31 11:10:00,87.33,87.48,87.3,87.45,299418.0,81.8319,81.9725,81.8038,81.9444,299418.0
2023-07-31 11:20:00,87.46,87.53,87.44,87.48,271123.0,81.9537,82.0193,81.935,81.9725,271123.0
2023-07-31 11:30:00,87.48,87.55,87.44,87.54,603456.0,81.9725,82.0381,81.935,82.0287,603456.0
2023-07-31 11:40:00,87.54,87.57,87.42,87.56,211387.0,82.0287,82.0568,81.9163,82.0474,211387.0
2023-07-31 11:50:00,87.56,87.57,87.4,87.46,382666.0,82.0474,82.0568,81.8975,81.9537,382666.0
2023-07-31 12:00:00,87.47,87.51,87.4,87.45,173630.0,81.9631,82.0006,81.8975,81.9444,173630.0
2023-07-31 12:10:00,87.46,87.56,87.41,87.52,233119.0,81.9537,82.0474,81.9069,82.01,233119.0
2023-07-31 12:20:00,87.52,87.56,87.48,87.52,202143.0,82.01,82.0474,81.9725,82.01,202143.0
2023-07-31 12:30:00,87.52,87.53,87.44,87.45,118765.0,82.01,82.0193,81.935,81.9444,118765.0
2023-07-31 12:40:00,87.45,87.49,87.42,87.45,259920.0,81.9444,81.9819,81.9163,81.9444,259920.0
2023-07-31 12:50:00,87.45,87.48,87.39,87.47,235310.0,81.9444,81.9725,81.8881,81.9631,235310.0
2023-07-31 13:00:00,87.46,87.46,87.36,87.37,252309.0,81.9537,81.9537,81.86,81.8694,252309.0
2023-07-31 13:10:00,87.36,87.41,87.31,87.32,150892.0,81.86,81.9069,81.8132,81.8226,150892.0
2023-07-31 13:20:00,87.32,87.36,87.27,87.33,200731.0,81.8226,81.86,81.7757,81.8319,200731.0
2023-07-31 13:30:00,87.32,87.43,87.32,87.37,102905.0,81.8226,81.9256,81.8226,81.8694,102905.0
2023-07-31 13:40:00,87.37,87.5,87.35,87.45,204275.0,81.8694,81.9912,81.8507,81.9444,204275.0
2023-07-31 13:50:00,87.45,87.45,87.4,87.42,139467.0,81.9444,81.9444,81.8975,81.9163,139467.0
2023-07-31 14:00:00,87.43,87.48,87.34,87.35,190225.0,81.9256,81.9725,81.8413,81.8507,190225.0
2023-07-31 14:10:00,87.35,87.4,87.33,87.39,131086.0,81.8507,81.8975,81.8319,81.8881,131086.0
2023-07-31 14:20:00,87.38,87.46,87.36,87.45,169529.0,81.8788,81.9537,81.86,81.9444,169529.0
2023-07-31 14:30:00,87.45,87.47,87.43,87.47,293067.0,81.9444,81.9631,81.9256,81.9631,293067.0
2023-07-31 14:40:00,87.48,87.5,87.47,87.48,142922.0,81.9725,81.9912,81.9631,81.9725,142922.0
2023-07-31 14:50:00,87.48,87.49,87.43,87.47,214196.0,81.9725,81.9819,81.9256,81.9631,214196.0
2023-07-31 15:00:00,87.47,87.52,87.44,87.47,201146.0,81.9631,82.01,81.935,81.9631,201146.0
2023-07-31 15:10:00,87.47,87.5,87.38,87.4,324009.0,81.9631,81.9912,81.8788,81.8975,324009.0
2023-07-31 15:20:00,87.4,87.44,87.38,87.42,328963.0,81.8975,81.935,81.8788,81.9163,328963.0
2023-07-31 15:30:00,87.42,87.46,87.37,87.39,378275.0,81.9163,81.9537,81.8694,81.8881,378275.0
2023-07-31 15:40:00,87.39,87.46,87.27,87.33,687617.0,81.8881,81.9537,81.7757,81.8319,687617.0
2023-07-31 15:50:00,87.32,87.5,87.27,87.49,2277531.0,81.8226,81.9912,81.7757,81.9819,2277531.0
2023-08-01 09:30:00,87.13,87.2,86.84,86.95,1554089.0,81.6445,81.7101,81.3728,81.4758,1554089.0
2023-08-01 09:40:00,86.95,87.32,86.78,87.27,1333110.0,81.4758,81.8226,81.3166,81.7757,1333110.0
2023-08-01 09:50:00,87.26,87.32,86.92,87.04,267267.0,81.7663,81.8226,81.4477,81.5602,267267.0
2023-08-01 10:00:00,87.03,87.2,86.71,86.83,611178.0,81.5508,81.7101,81.251,81.3634,611178.0
2023-08-01 10:10:00,86.82,86.99,86.69,86.75,439709.0,81.354,81.5133,81.2322,81.2884,439709.0
2023-08-01 10:20:00,86.75,86.76,86.46,86.52,495342.0,81.2884,81.2978,81.0167,81.0729,495342.0
2023-08-01 10:30:00,86.52,86.58,86.4,86.43,393673.0,81.0729,81.1291,80.9605,80.9886,393673.0
2023-08-01 10:40:00,86.43,86.46,86.27,86.31,601229.0,80.9886,81.0167,80.8387,80.8761,601229.0
2023-08-01 10:50:00,86.31,86.5,86.17,86.42,457694.0,80.8761,81.0542,80.745,80.9792,457694.0
2023-08-01 11:00:00,86.43,86.46,86.19,86.36,329098.0,80.9886,81.0167,80.7637,80.923,329098.0
2023-08-01 11:10:00,86.36,86.42,86.24,86.27,396777.0,80.923,80.9792,80.8105,80.8387,396777.0
2023-08-01 11:20:00,86.28,86.37,86.22,86.32,360817.0,80.848,80.9324,80.7918,80.8855,360817.0
2023-08-01 11:30:00,86.31,86.45,86.27,86.29,758461.0,80.8761,81.0073,80.8387,80.8574,758461.0
2023-08-01 11:40:00,86.3,86.36,86.13,86.18,617093.0,80.8668,80.923,80.7075,80.7543,617093.0
2023-08-01 11:50:00,86.18,86.34,86.17,86.33,289447.0,80.7543,80.9043,80.745,80.8949,289447.0
2023-08-01 12:00:00,86.33,86.43,86.32,86.42,222997.0,80.8949,80.9886,80.8855,80.9792,222997.0
2023-08-01 12:10:00,86.42,86.52,86.39,86.48,218286.0,80.9792,81.0729,80.9511,81.0354,218286.0
2023-08-01 12:20:00,86.48,86.52,86.43,86.45,256501.0,81.0354,81.0729,80.9886,81.0073,256501.0
2023-08-01 12:30:00,86.45,86.68,86.43,86.67,193803.0,81.0073,81.2228,80.9886,81.2135,193803.0
2023-08-01 12:40:00,86.67,86.79,86.67,86.7,306597.0,81.2135,81.3259,81.2135,81.2416,306597.0
2023-08-01 12:50:00,86.7,86.7,86.58,86.59,218947.0,81.2416,81.2416,81.1291,81.1385,218947.0
2023-08-01 13:00:00,86.59,86.65,86.58,86.62,176965.0,81.1385,81.1947,81.1291,81.1666,176965.0
2023-08-01 13:10:00,86.63,86.72,86.62,86.72,129945.0,81.176,81.2603,81.1666,81.2603,129945.0
2023-08-01 13:20:00,86.72,86.89,86.69,86.88,187665.0,81.2603,81.4196,81.2322,81.4103,187665.0
2023-08-01 13:30:00,86.89,86.91,86.84,86.89,210650.0,81.4196,81.4384,81.3728,81.4196,210650.0
2023-08-01 13:40:00,86.88,86.93,86.82,86.9,185977.0,81.4103,81.4571,81.354,81.429,185977.0
2023-08-01 13:50:00,86.91,86.96,86.89,86.95,135965.0,81.4384,81.4852,81.4196,81.4758,135965.0
2023-08-01 14:00:00,86.94,87.0,86.92,87.0,181106.0,81.4665,81.5227,81.4477,81.5227,181106.0
2023-08-01 14:10:00,86.99,87.13,86.98,87.12,316502.0,81.5133,81.6445,81.504,81.6351,316502.0
2023-08-01 14:20:00,87.12,87.12,86.97,86.99,333619.0,81.6351,81.6351,81.4946,81.5133,333619.0
2023-08-01 14:30:00,86.99,87.0,86.89,86.91,215470.0,81.5133,81.5227,81.4196,81.4384,215470.0
2023-08-01 14:40:00,86.92,86.98,86.89,86.97,122303.0,81.4477,81.504,81.4196,81.4946,122303.0
2023-08-01 14:50:00,86.97,87.01,86.91,86.95,207216.0,81.4946,81.5321,81.4384,81.4758,207216.0
2023-08-01 15:00:00,86.95,87.05,86.93,87.05,178559.0,81.4758,81.5696,81.4571,81.5696,178559.0
2023-08-01 15:10:00,87.06,87.08,86.98,86.98,144163.0,81.5789,81.5977,81.504,81.504,144163.0
2023-08-01 15:20:00,86.98,87.06,86.98,87.04,244544.0,81.504,81.5789,81.504,81.5602,244544.0
2023-08-01 15:30:00,87.04,87.05,86.93,86.95,397560.0,81.5602,81.5696,81.4571,81.4758,397560.0
2023-08-01 15:40:00,86.95,87.04,86.91,86.98,678425.0,81.4758,81.5602,81.4384,81.504,678425.0
2023-08-01 15:50:00,86.99,87.12,86.98,87.08,1096955.0,81.5133,81.6351,81.504,81.5977,1096955.0
2023-08-02 09:30:00,86.49,86.6,85.8,86.5,1096401.0,81.0448,81.1479,80.3982,81.0542,1096401.0
2023-08-02 09:40:00,86.49,86.78,86.32,86.6,831609.0,81.0448,81.3166,80.8855,81.1479,831609.0
2023-08-02 09:50:00,86.61,86.66,86.23,86.31,464395.0,81.1573,81.2041,80.8012,80.8761,464395.0
2023-08-02 10:00:00,86.32,86.42,86.19,86.19,298409.0,80.8855,80.9792,80.7637,80.7637,298409.0
2023-08-02 10:10:00,86.19,86.33,86.05,86.14,451331.0,80.7637,80.8949,80.6325,80.7168,451331.0
2023-08-02 10:20:00,86.15,86.7,86.13,86.63,485455.0,80.7262,81.2416,80.7075,81.176,485455.0
2023-08-02 10:30:00,86.63,86.92,86.0,86.02,1449815.0,81.176,81.4477,80.5857,80.6044,1449815.0
2023-08-02 10:40:00,86.03,86.13,85.72,85.73,537748.0,80.6138,80.7075,80.3233,80.3327,537748.0
2023-08-02 10:50:00,85.74,85.74,85.21,85.23,731440.0,80.342,80.342,79.8454,79.8641,731440.0
2023-08-02 11:00:00,85.23,85.49,85.2,85.48,746068.0,79.8641,80.1078,79.836,80.0984,746068.0
2023-08-02 11:10:00,85.49,85.59,85.41,85.42,777793.0,80.1078,80.2015,80.0328,80.0422,777793.0
2023-08-02 11:20:00,85.43,85.85,85.42,85.67,1039055.0,80.0515,80.4451,80.0422,80.2764,1039055.0
2023-08-02 11:30:00,85.67,85.71,85.58,85.65,790841.0,80.2764,80.3139,80.1921,80.2577,790841.0
2023-08-02 11:40:00,85.64,85.69,85.48,85.48,309444.0,80.2483,80.2952,80.0984,80.0984,309444.0
2023-08-02 11:50:00,85.48,85.56,85.39,85.52,227428.0,80.0984,80.1734,80.0141,80.1359,227428.0
2023-08-02 12:00:00,85.52,85.62,85.43,85.51,248457.0,80.1359,80.2296,80.0515,80.1265,248457.0
2023-08-02 12:10:00,85.52,85.55,85.39,85.53,426332.0,80.1359,80.164,80.0141,80.1452,426332.0
2023-08-02 12:20:00,85.53,85.59,85.43,85.45,274226.0,80.1452,80.2015,80.0515,80.0703,274226.0
2023-08-02 12:30:00,85.44,85.61,85.38,85.58,443671.0,80.0609,80.2202,80.0047,80.1921,443671.0
2023-08-02 12:40:00,85.58,85.63,85.5,85.54,206688.0,80.1921,80.239,80.1171,80.1546,206688.0
2023-08-02 12:50:00,85.54,85.55,85.39,85.53,279106.0,80.1546,80.164,80.0141,80.1452,279106.0
2023-08-02 13:00:00,85.53,85.59,85.4,85.43,326563.0,80.1452,80.2015,80.0234,80.0515,326563.0
2023-08-02 13:10:00,85.42,85.58,85.42,85.58,160563.0,80.0422,80.1921,80.0422,80.1921,160563.0
2023-08-02 13:20:00,85.57,85.7,85.56,85.7,205731.0,80.1827,80.3045,80.1734,80.3045,205731.0
2023-08-02 13:30:00,85.7,85.76,85.64,85.71,239008.0,80.3045,80.3608,80.2483,80.3139,239008.0
2023-08-02 13:40:00,85.71,85.74,85.57,85.67,179263.0,80.3139,80.342,80.1827,80.2764,179263.0
2023-08-02 13:50:00,85.67,85.73,85.63,85.66,176156.0,80.2764,80.3327,80.239,80.2671,176156.0
2023-08-02 14:00:00,85.67,85.84,85.66,85.83,196826.0,80.2764,80.4357,80.2671,80.4264,196826.0
2023-08-02 14:10:00,85.83,85.88,85.75,85.84,159535.0,80.4264,80.4732,80.3514,80.4357,159535.0
2023-08-02 14:20:00,85.84,85.87,85.74,85.83,206038.0,80.4357,80.4638,80.342,80.4264,206038.0
2023-08-02 14:30:00,85.82,85.89,85.79,85.88,398495.0,80.417,80.4826,80.3889,80.4732,398495.0
2023-08-02 14:40:00,85.87,85.88,85.75,85.84,305475.0,80.4638,80.4732,80.3514,80.4357,305475.0
2023-08-02 14:50:00,85.84,85.88,85.81,85.84,268611.0,80.4357,80.4732,80.4076,80.4357,268611.0
2023-08-02 15:00:00,85.85,85.89,85.8,85.88,291467.0,80.4451,80.4826,80.3982,80.4732,291467.0
2023-08-02 15:10:00,85.88,85.96,85.84,85.93,235861.0,80.4732,80.5482,80.4357,80.5201,235861.0
2023-08-02 15:20:00,85.94,85.98,85.79,85.79,396346.0,80.5294,80.5669,80.3889,80.3889,396346.0
2023-08-02 15:30:00,85.8,85.85,85.72,85.8,511181.0,80.3982,80.4451,80.3233,80.3982,511181.0
2023-08-02 15:40:00,85.79,85.95,85.73,85.92,777489.0,80.3889,80.5388,80.3327,80.5107,777489.0
2023-08-02 15:50:00,85.92,86.05,85.86,85.93,2055776.0,80.5107,80.6325,80.4545,80.5201,2055776.0
2023-08-03 09:30:00,86.19,86.47,85.74,85.92,1602768.0,80.7637,81.0261,80.342,80.5107,1602768.0
2023-08-03 09:40:00,85.91,86.01,85.69,85.87,875422.0,80.5013,80.595,80.2952,80.4638,875422.0
2023-08-03 09:50:00,85.87,86.26,85.82,86.16,466706.0,80.4638,80.8293,80.417,80.7356,466706.0
2023-08-03 10:00:00,86.15,86.53,86.14,86.47,777674.0,80.7262,81.0823,80.7168,81.0261,777674.0
2023-08-03 10:10:00,86.48,86.53,86.04,86.1,476261.0,81.0354,81.0823,80.6231,80.6794,476261.0
2023-08-03 10:20:00,86.11,86.43,86.1,86.33,461288.0,80.6887,80.9886,80.6794,80.8949,461288.0
2023-08-03 10:30:00,86.32,86.42,86.14,86.25,381550.0,80.8855,80.9792,80.7168,80.8199,381550.0
2023-08-03 10:40:00,86.24,86.75,86.23,86.72,654097.0,80.8105,81.2884,80.8012,81.2603,654097.0
2023-08-03 10:50:00,86.71,86.97,86.69,86.86,727860.0,81.251,81.4946,81.2322,81.3915,727860.0
2023-08-03 11:00:00,86.86,87.15,86.8,87.09,459964.0,81.3915,81.6633,81.3353,81.607,459964.0
2023-08-03 11:10:00,87.09,87.16,86.92,87.02,529672.0,81.607,81.6726,81.4477,81.5414,529672.0
2023-08-03 11:20:00,87.01,87.26,87.01,87.18,334035.0,81.5321,81.7663,81.5321,81.6914,334035.0
2023-08-03 11:30:00,87.19,87.34,87.13,87.25,497509.0,81.7007,81.8413,81.6445,81.757,497509.0
2023-08-03 11:40:00,87.25,87.36,87.18,87.34,317054.0,81.757,81.86,81.6914,81.8413,317054.0
2023-08-03 11:50:00,87.34,87.45,87.29,87.38,405242.0,81.8413,81.9444,81.7944,81.8788,405242.0
2023-08-03 12:00:00,87.37,87.4,87.19,87.24,337825.0,81.8694,81.8975,81.7007,81.7476,337825.0
2023-08-03 12:10:00,87.24,87.41,87.22,87.36,293798.0,81.7476,81.9069,81.7288,81.86,293798.0
2023-08-03 12:20:00,87.35,87.41,87.14,87.29,428833.0,81.8507,81.9069,81.6539,81.7944,428833.0
2023-08-03 12:30:00,87.3,87.41,87.27,87.31,280884.0,81.8038,81.9069,81.7757,81.8132,280884.0
2023-08-03 12:40:00,87.31,87.47,87.24,87.45,360333.0,81.8132,81.9631,81.7476,81.9444,360333.0
2023-08-03 12:50:00,87.46,87.49,87.41,87.48,228969.0,81.9537,81.9819,81.9069,81.9725,228969.0
2023-08-03 13:00:00,87.49,87.56,87.41,87.47,372465.0,81.9819,82.0474,81.9069,81.9631,372465.0
2023-08-03 13:10:00,87.48,87.53,87.44,87.47,213769.0,81.9725,82.0193,81.935,81.9631,213769.0
2023-08-03 13:20:00,87.48,87.58,87.48,87.5,254379.0,81.9725,82.0662,81.9725,81.9912,254379.0
2023-08-03 13:30:00,87.51,87.54,87.35,87.43,330901.0,82.0006,82.0287,81.8507,81.9256,330901.0
2023-08-03 13:40:00,87.43,87.43,87.27,87.34,250105.0,81.9256,81.9256,81.7757,81.8413,250105.0
2023-08-03 13:50:00,87.33,87.35,87.14,87.17,363943.0,81.8319,81.8507,81.6539,81.682,363943.0
2023-08-03 14:00:00,87.16,87.22,87.11,87.14,176647.0,81.6726,81.7288,81.6258,81.6539,176647.0
2023-08-03 14:10:00,87.14,87.18,87.08,87.14,249007.0,81.6539,81.6914,81.5977,81.6539,249007.0
2023-08-03 14:20:00,87.13,87.16,87.08,87.11,312136.0,81.6445,81.6726,81.5977,81.6258,312136.0
2023-08-03 14:30:00,87.11,87.14,86.97,87.01,286991.0,81.6258,81.6539,81.4946,81.5321,286991.0
2023-08-03 14:40:00,87.01,87.07,86.99,87.05,203397.0,81.5321,81.5883,81.5133,81.5696,203397.0
2023-08-03 14:50:00,87.05,87.16,87.04,87.11,291961.0,81.5696,81.6726,81.5602,81.6258,291961.0
2023-08-03 15:00:00,87.12,87.17,87.06,87.09,249329.0,81.6351,81.682,81.5789,81.607,249329.0
2023-08-03 15:10:00,87.08,87.09,86.9,86.98,342990.0,81.5977,81.607,81.429,81.504,342990.0
2023-08-03 15:20:00,86.97,87.01,86.89,86.91,309998.0,81.4946,81.5321,81.4196,81.4384,309998.0
2023-08-03 15:30:00,86.91,87.04,86.9,86.99,410252.0,81.4384,81.5602,81.429,81.5133,410252.0
2023-08-03 15:40:00,86.99,87.06,86.88,86.89,589173.0,81.5133,81.5789,81.4103,81.4196,589173.0
2023-08-03 15:50:00,86.88,86.92,86.77,86.79,1617430.0,81.4103,81.4477,81.3072,81.3259,1617430.0
2023-08-04 09:30:00,87.4,87.72,87.07,87.2,1586967.0,81.8975,82.1974,81.5883,81.7101,1586967.0
2023-08-04 09:40:00,87.21,88.12,87.15,88.09,916153.0,81.7195,82.5722,81.6633,82.5441,916153.0
2023-08-04 09:50:00,88.09,88.18,87.55,87.64,583265.0,82.5441,82.6284,82.0381,82.1224,583265.0
2023-08-04 10:00:00,87.64,87.7,87.17,87.3,448512.0,82.1224,82.1786,81.682,81.8038,448512.0
2023-08-04 10:10:00,87.31,87.74,87.31,87.73,655954.0,81.8132,82.2161,81.8132,82.2067,655954.0
2023-08-04 10:20:00,87.73,87.87,87.66,87.85,1149224.0,82.2067,82.3379,82.1411,82.3192,1149224.0
2023-08-04 10:30:00,87.86,88.06,87.83,87.95,546750.0,82.3286,82.516,82.3004,82.4129,546750.0
2023-08-04 10:40:00,87.95,88.14,87.9,88.09,341243.0,82.4129,82.5909,82.366,82.5441,341243.0
2023-08-04 10:50:00,88.09,88.1,87.96,88.0,291883.0,82.5441,82.5534,82.4223,82.4597,291883.0
2023-08-04 11:00:00,88.01,88.02,87.81,87.89,437985.0,82.4691,82.4785,82.2817,82.3567,437985.0
2023-08-04 11:10:00,87.89,88.09,87.88,87.95,289599.0,82.3567,82.5441,82.3473,82.4129,289599.0
2023-08-04 11:20:00,87.95,88.02,87.89,88.0,287373.0,82.4129,82.4785,82.3567,82.4597,287373.0
2023-08-04 11:30:00,88.0,88.16,88.0,88.09,328564.0,82.4597,82.6097,82.4597,82.5441,328564.0
2023-08-04 11:40:00,88.08,88.14,87.98,88.02,320999.0,82.5347,82.5909,82.441,82.4785,320999.0
2023-08-04 11:50:00,88.03,88.15,88.0,88.03,276990.0,82.4879,82.6003,82.4597,82.4879,276990.0
2023-08-04 12:00:00,88.03,88.11,88.01,88.08,201291.0,82.4879,82.5628,82.4691,82.5347,201291.0
2023-08-04 12:10:00,88.07,88.07,87.96,87.97,156524.0,82.5253,82.5253,82.4223,82.4316,156524.0
2023-08-04 12:20:00,87.97,88.17,87.96,88.12,281000.0,82.4316,82.619,82.4223,82.5722,281000.0
2023-08-04 12:30:00,88.12,88.13,88.06,88.09,220308.0,82.5722,82.5816,82.516,82.5441,220308.0
2023-08-04 12:40:00,88.09,88.16,88.06,88.14,267786.0,82.5441,82.6097,82.516,82.5909,267786.0
2023-08-04 12:50:00,88.14,88.24,88.12,88.17,211699.0,82.5909,82.6846,82.5722,82.619,211699.0
2023-08-04 13:00:00,88.17,88.18,87.93,87.94,395049.0,82.619,82.6284,82.3941,82.4035,395049.0
2023-08-04 13:10:00,87.94,88.04,87.87,87.97,374768.0,82.4035,82.4972,82.3379,82.4316,374768.0
2023-08-04 13:20:00,87.96,88.02,87.87,87.95,320909.0,82.4223,82.4785,82.3379,82.4129,320909.0
2023-08-04 13:30:00,87.96,88.01,87.87,87.87,270746.0,82.4223,82.4691,82.3379,82.3379,270746.0
2023-08-04 13:40:00,87.87,87.92,87.78,87.88,311211.0,82.3379,82.3848,82.2536,82.3473,311211.0
2023-08-04 13:50:00,87.88,87.91,87.7,87.74,259572.0,82.3473,82.3754,82.1786,82.2161,259572.0
2023-08-04 14:00:00,87.73,87.74,87.46,87.54,524294.0,82.2067,82.2161,81.9537,82.0287,524294.0
2023-08-04 14:10:00,87.54,87.65,87.38,87.41,388537.0,82.0287,82.1318,81.8788,81.9069,388537.0
2023-08-04 14:20:00,87.41,87.51,87.25,87.38,415308.0,81.9069,82.0006,81.757,81.8788,415308.0
2023-08-04 14:30:00,87.36,87.41,87.15,87.17,274635.0,81.86,81.9069,81.6633,81.682,274635.0
2023-08-04 14:40:00,87.17,87.33,87.11,87.18,402666.0,81.682,81.8319,81.6258,81.6914,402666.0
2023-08-04 14:50:00,87.18,87.27,87.0,87.1,628905.0,81.6914,81.7757,81.5227,81.6164,628905.0
2023-08-04 15:00:00,87.1,87.19,87.0,87.03,297912.0,81.6164,81.7007,81.5227,81.5508,297912.0
2023-08-04 15:10:00,87.04,87.26,87.03,87.2,389503.0,81.5602,81.7663,81.5508,81.7101,389503.0
2023-08-04 15:20:00,87.19,87.26,87.17,87.19,323343.0,81.7007,81.7663,81.682,81.7007,323343.0
2023-08-04 15:30:00,87.19,87.25,87.05,87.06,405629.0,81.7007,81.757,81.5696,81.5789,405629.0
2023-08-04 15:40:00,87.06,87.11,86.95,87.01,615944.0,81.5789,81.6258,81.4758,81.5321,615944.0
2023-08-04 15:50:00,87.01,87.07,86.82,86.9,2324733.0,81.5321,81.5883,81.354,81.429,2324733.0
2023-08-07 09:30:00,87.41,87.59,87.21,87.4,936245.0,81.9069,82.0756,81.7195,81.8975,936245.0
2023-08-07 09:40:00,87.4,87.45,86.89,86.91,560927.0,81.8975,81.9444,81.4196,81.4384,560927.0
2023-08-07 09:50:00,86.91,87.01,86.81,86.95,578376.0,81.4384,81.5321,81.3447,81.4758,578376.0
2023-08-07 10:00:00,86.96,87.13,86.81,87.04,360901.0,81.4852,81.6445,81.3447,81.5602,360901.0
2023-08-07 10:10:00,87.05,87.15,87.02,87.12,334561.0,81.5696,81.6633,81.5414,81.6351,334561.0
2023-08-07 10:20:00,87.12,87.37,87.01,87.33,308978.0,81.6351,81.8694,81.5321,81.8319,308978.0
2023-08-07 10:30:00,87.34,87.35,87.15,87.27,372832.0,81.8413,81.8507,81.6633,81.7757,372832.0
2023-08-07 10:40:00,87.28,87.39,87.26,87.34,282937.0,81.7851,81.8881,81.7663,81.8413,282937.0
2023-08-07 10:50:00,87.34,87.35,87.08,87.22,328948.0,81.8413,81.8507,81.5977,81.7288,328948.0
2023-08-07 11:00:00,87.22,87.31,87.13,87.23,330540.0,81.7288,81.8132,81.6445,81.7382,330540.0
2023-08-07 11:10:00,87.24,87.4,87.23,87.37,320488.0,81.7476,81.8975,81.7382,81.8694,320488.0
2023-08-07 11:20:00,87.38,87.5,87.3,87.31,411424.0,81.8788,81.9912,81.8038,81.8132,411424.0
2023-08-07 11:30:00,87.31,87.38,87.14,87.28,440212.0,81.8132,81.8788,81.6539,81.7851,440212.0
2023-08-07 11:40:00,87.28,87.42,87.24,87.36,321400.0,81.7851,81.9163,81.7476,81.86,321400.0
2023-08-07 11:50:00,87.37,87.44,87.25,87.26,240967.0,81.8694,81.935,81.757,81.7663,240967.0
2023-08-07 12:00:00,87.26,87.34,87.12,87.25,263194.0,81.7663,81.8413,81.6351,81.757,263194.0
2023-08-07 12:10:00,87.26,87.3,87.14,87.22,133305.0,81.7663,81.8038,81.6539,81.7288,133305.0
2023-08-07 12:20:00,87.23,87.24,87.17,87.18,130262.0,81.7382,81.7476,81.682,81.6914,130262.0
2023-08-07 12:30:00,87.18,87.21,87.14,87.15,113454.0,81.6914,81.7195,81.6539,81.6633,113454.0
2023-08-07 12:40:00,87.14,87.24,87.13,87.23,292357.0,81.6539,81.7476,81.6445,81.7382,292357.0
2023-08-07 12:50:00,87.24,87.32,87.21,87.28,230053.0,81.7476,81.8226,81.7195,81.7851,230053.0
2023-08-07 13:00:00,87.29,87.34,87.22,87.28,215966.0,81.7944,81.8413,81.7288,81.7851,215966.0
2023-08-07 13:10:00,87.28,87.3,87.22,87.3,123108.0,81.7851,81.8038,81.7288,81.8038,123108.0
2023-08-07 13:20:00,87.3,87.3,87.2,87.2,127972.0,81.8038,81.8038,81.7101,81.7101,127972.0
2023-08-07 13:30:00,87.21,87.28,87.17,87.22,126072.0,81.7195,81.7851,81.682,81.7288,126072.0
2023-08-07 13:40:00,87.22,87.24,87.13,87.22,317399.0,81.7288,81.7476,81.6445,81.7288,317399.0
2023-08-07 13:50:00,87.21,87.21,87.09,87.12,275432.0,81.7195,81.7195,81.607,81.6351,275432.0
2023-08-07 14:00:00,87.12,87.17,86.99,87.0,224615.0,81.6351,81.682,81.5133,81.5227,224615.0
2023-08-07 14:10:00,87.01,87.02,86.9,86.95,135907.0,81.5321,81.5414,81.429,81.4758,135907.0
2023-08-07 14:20:00,86.95,86.96,86.76,86.8,227111.0,81.4758,81.4852,81.2978,81.3353,227111.0
2023-08-07 14:30:00,86.81,86.95,86.8,86.91,196130.0,81.3447,81.4758,81.3353,81.4384,196130.0
2023-08-07 14:40:00,86.91,86.94,86.88,86.92,113115.0,81.4384,81.4665,81.4103,81.4477,113115.0
2023-08-07 14:50:00,86.93,86.94,86.88,86.93,142680.0,81.4571,81.4665,81.4103,81.4571,142680.0
2023-08-07 15:00:00,86.94,86.97,86.83,86.85,179013.0,81.4665,81.4946,81.3634,81.3821,179013.0
2023-08-07 15:10:00,86.85,86.92,86.84,86.9,160765.0,81.3821,81.4477,81.3728,81.429,160765.0
2023-08-07 15:20:00,86.89,86.93,86.84,86.9,207880.0,81.4196,81.4571,81.3728,81.429,207880.0
2023-08-07 15:30:00,86.9,87.0,86.88,86.98,239348.0,81.429,81.5227,81.4103,81.504,239348.0
2023-08-07 15:40:00,86.99,87.03,86.92,87.01,363018.0,81.5133,81.5508,81.4477,81.5321,363018.0
2023-08-07 15:50:00,87.0,87.09,86.94,87.02,866197.0,81.5227,81.607,81.4665,81.5414,866197.0
2023-08-08 09:30:00,85.61,85.75,84.96,85.2,1854845.0,80.2202,80.3514,79.6111,79.836,1854845.0
2023-08-08 09:40:00,85.2,85.64,85.17,85.4,1019661.0,79.836,80.2483,79.8079,80.0234,1019661.0
2023-08-08 09:50:00,85.39,85.82,85.34,85.72,584372.0,80.0141,80.417,79.9672,80.3233,584372.0
2023-08-08 10:00:00,85.71,85.93,85.71,85.9,643382.0,80.3139,80.5201,80.3139,80.492,643382.0
2023-08-08 10:10:00,85.91,85.95,85.76,85.94,487608.0,80.5013,80.5388,80.3608,80.5294,487608.0
2023-08-08 10:20:00,85.94,86.0,85.74,85.98,506590.0,80.5294,80.5857,80.342,80.5669,506590.0
2023-08-08 10:30:00,85.97,86.02,85.81,85.97,421278.0,80.5575,80.6044,80.4076,80.5575,421278.0
2023-08-08 10:40:00,85.97,86.28,85.93,86.24,486955.0,80.5575,80.848,80.5201,80.8105,486955.0
2023-08-08 10:50:00,86.24,86.26,86.16,86.21,440643.0,80.8105,80.8293,80.7356,80.7824,440643.0
2023-08-08 11:00:00,86.22,86.23,86.0,86.16,362370.0,80.7918,80.8012,80.5857,80.7356,362370.0
2023-08-08 11:10:00,86.17,86.4,86.1,86.33,539819.0,80.745,80.9605,80.6794,80.8949,539819.0
2023-08-08 11:20:00,86.34,86.47,86.31,86.42,468989.0,80.9043,81.0261,80.8761,80.9792,468989.0
2023-08-08 11:30:00,86.41,86.54,86.39,86.51,281189.0,80.9698,81.0917,80.9511,81.0635,281189.0
2023-08-08 11:40:00,86.52,86.56,86.45,86.54,277525.0,81.0729,81.1104,81.0073,81.0917,277525.0
2023-08-08 11:50:00,86.54,86.58,86.38,86.44,216451.0,81.0917,81.1291,80.9417,80.998,216451.0
2023-08-08 12:00:00,86.43,86.59,86.42,86.54,157191.0,80.9886,81.1385,80.9792,81.0917,157191.0
2023-08-08 12:10:00,86.55,86.67,86.54,86.67,190560.0,81.101,81.2135,81.0917,81.2135,190560.0
2023-08-08 12:20:00,86.67,86.73,86.63,86.67,318137.0,81.2135,81.2697,81.176,81.2135,318137.0
2023-08-08 12:30:00,86.67,86.81,86.66,86.77,224443.0,81.2135,81.3447,81.2041,81.3072,224443.0
2023-08-08 12:40:00,86.77,86.79,86.65,86.7,238946.0,81.3072,81.3259,81.1947,81.2416,238946.0
2023-08-08 12:50:00,86.69,86.74,86.64,86.67,177844.0,81.2322,81.2791,81.1854,81.2135,177844.0
2023-08-08 13:00:00,86.66,86.86,86.64,86.81,241622.0,81.2041,81.3915,81.1854,81.3447,241622.0
2023-08-08 13:10:00,86.81,86.88,86.75,86.83,173985.0,81.3447,81.4103,81.2884,81.3634,173985.0
2023-08-08 13:20:00,86.83,86.87,86.77,86.87,194682.0,81.3634,81.4009,81.3072,81.4009,194682.0
2023-08-08 13:30:00,86.87,86.95,86.84,86.94,169728.0,81.4009,81.4758,81.3728,81.4665,169728.0
2023-08-08 13:40:00,86.94,87.04,86.89,86.91,262805.0,81.4665,81.5602,81.4196,81.4384,262805.0
2023-08-08 13:50:00,86.9,87.05,86.89,87.02,159797.0,81.429,81.5696,81.4196,81.5414,159797.0
2023-08-08 14:00:00,87.01,87.01,86.88,86.93,182373.0,81.5321,81.5321,81.4103,81.4571,182373.0
2023-08-08 14:10:00,86.93,87.07,86.92,87.05,273266.0,81.4571,81.5883,81.4477,81.5696,273266.0
2023-08-08 14:20:00,87.05,87.17,87.04,87.17,456439.0,81.5696,81.682,81.5602,81.682,456439.0
2023-08-08 14:30:00,87.17,87.27,87.14,87.16,334235.0,81.682,81.7757,81.6539,81.6726,334235.0
2023-08-08 14:40:00,87.16,87.19,87.08,87.12,320824.0,81.6726,81.7007,81.5977,81.6351,320824.0
2023-08-08 14:50:00,87.12,87.33,87.11,87.25,258684.0,81.6351,81.8319,81.6258,81.757,258684.0
2023-08-08 15:00:00,87.24,87.36,87.21,87.31,219768.0,81.7476,81.86,81.7195,81.8132,219768.0
2023-08-08 15:10:00,87.31,87.4,87.27,87.28,271703.0,81.8132,81.8975,81.7757,81.7851,271703.0
2023-08-08 15:20:00,87.28,87.44,87.27,87.41,393697.0,81.7851,81.935,81.7757,81.9069,393697.0
2023-08-08 15:30:00,87.41,87.43,87.28,87.42,437526.0,81.9069,81.9256,81.7851,81.9163,437526.0
2023-08-08 15:40:00,87.42,87.49,87.32,87.34,622883.0,81.9163,81.9819,81.8226,81.8413,622883.0
2023-08-08 15:50:00,87.34,87.46,87.33,87.43,1194977.0,81.8413,81.9537,81.8319,81.9256,1194977.0
2023-08-09 09:30:00,88.3,88.3,87.75,88.15,1112038.0,82.7409,82.7409,82.2255,82.6003,1112038.0
2023-08-09 09:40:00,88.16,88.64,88.13,88.53,1213416.0,82.6097,83.0595,82.5816,82.9564,1213416.0
2023-08-09 09:50:00,88.54,88.91,88.48,88.91,800822.0,82.9657,83.3125,82.9095,83.3125,800822.0
2023-08-09 10:00:00,88.91,89.07,88.7,88.76,991527.0,83.3125,83.4624,83.1157,83.1719,991527.0
2023-08-09 10:10:00,88.75,88.78,88.53,88.66,825256.0,83.1625,83.1906,82.9564,83.0782,825256.0
2023-08-09 10:20:00,88.67,88.93,88.59,88.92,642972.0,83.0876,83.3312,83.0126,83.3218,642972.0
2023-08-09 10:30:00,88.9,89.24,88.84,89.23,844312.0,83.3031,83.6217,83.2469,83.6123,844312.0
2023-08-09 10:40:00,89.22,89.36,89.13,89.2,744630.0,83.6029,83.7341,83.5186,83.5842,744630.0
2023-08-09 10:50:00,89.2,89.24,88.82,88.89,625178.0,83.5842,83.6217,83.2281,83.2937,625178.0
2023-08-09 11:00:00,88.9,89.16,88.87,89.1,533176.0,83.3031,83.5467,83.275,83.4905,533176.0
2023-08-09 11:10:00,89.1,89.13,88.84,88.87,731400.0,83.4905,83.5186,83.2469,83.275,731400.0
2023-08-09 11:20:00,88.86,88.89,88.71,88.8,578818.0,83.2656,83.2937,83.125,83.2094,578818.0
2023-08-09 11:30:00,88.8,89.03,88.68,89.01,459794.0,83.2094,83.4249,83.0969,83.4062,459794.0
2023-08-09 11:40:00,89.01,89.03,88.64,88.65,466903.0,83.4062,83.4249,83.0595,83.0688,466903.0
2023-08-09 11:50:00,88.64,88.66,88.37,88.52,540478.0,83.0595,83.0782,82.8064,82.947,540478.0
2023-08-09 12:00:00,88.53,88.56,88.31,88.46,568753.0,82.9564,82.9845,82.7502,82.8908,568753.0
2023-08-09 12:10:00,88.46,88.5,88.32,88.37,477232.0,82.8908,82.9283,82.7596,82.8064,477232.0
2023-08-09 12:20:00,88.36,88.48,88.3,88.36,253689.0,82.7971,82.9095,82.7409,82.7971,253689.0
2023-08-09 12:30:00,88.36,88.6,88.27,88.6,488613.0,82.7971,83.022,82.7127,83.022,488613.0
2023-08-09 12:40:00,88.6,88.63,88.48,88.61,473573.0,83.022,83.0501,82.9095,83.0313,473573.0
2023-08-09 12:50:00,88.61,88.73,88.52,88.7,572062.0,83.0313,83.1438,82.947,83.1157,572062.0
2023-08-09 13:00:00,88.7,88.81,88.69,88.72,381331.0,83.1157,83.2187,83.1063,83.1344,381331.0
2023-08-09 13:10:00,88.72,88.81,88.7,88.79,216655.0,83.1344,83.2187,83.1157,83.2,216655.0
2023-08-09 13:20:00,88.79,88.85,88.73,88.78,220169.0,83.2,83.2562,83.1438,83.1906,220169.0
2023-08-09 13:30:00,88.78,88.9,88.76,88.89,259376.0,83.1906,83.3031,83.1719,83.2937,259376.0
2023-08-09 13:40:00,88.89,88.91,88.78,88.79,337992.0,83.2937,83.3125,83.1906,83.2,337992.0
2023-08-09 13:50:00,88.79,88.86,88.76,88.79,187913.0,83.2,83.2656,83.1719,83.2,187913.0
2023-08-09 14:00:00,88.79,88.85,88.71,88.81,210615.0,83.2,83.2562,83.125,83.2187,210615.0
2023-08-09 14:10:00,88.81,88.97,88.77,88.92,277959.0,83.2187,83.3687,83.1813,83.3218,277959.0
2023-08-09 14:20:00,88.92,89.02,88.91,88.98,489328.0,83.3218,83.4155,83.3125,83.378,489328.0
2023-08-09 14:30:00,88.97,89.0,88.89,88.92,343940.0,83.3687,83.3968,83.2937,83.3218,343940.0
2023-08-09 14:40:00,88.92,88.99,88.86,88.98,159266.0,83.3218,83.3874,83.2656,83.378,159266.0
2023-08-09 14:50:00,88.98,89.02,88.9,88.98,291510.0,83.378,83.4155,83.3031,83.378,291510.0
2023-08-09 15:00:00,88.98,89.04,88.91,88.93,328475.0,83.378,83.4343,83.3125,83.3312,328475.0
2023-08-09 15:10:00,88.92,89.11,88.9,89.01,394094.0,83.3218,83.4999,83.3031,83.4062,394094.0
2023-08-09 15:20:00,89.01,89.11,89.0,89.07,356555.0,83.4062,83.4999,83.3968,83.4624,356555.0
2023-08-09 15:30:00,89.07,89.11,88.85,88.86,602216.0,83.4624,83.4999,83.2562,83.2656,602216.0
2023-08-09 15:40:00,88.85,88.87,88.55,88.62,996744.0,83.2562,83.275,82.9751,83.0407,996744.0
2023-08-09 15:50:00,88.62,88.66,88.45,88.52,1992688.0,83.0407,83.0782,82.8814,82.947,1992688.0
2023-08-10 09:30:00,88.68,89.3,88.61,89.21,1096644.0,83.0969,83.6779,83.0313,83.5936,1096644.0
2023-08-10 09:40:00,89.21,89.5,89.01,89.4,710261.0,83.5936,83.8653,83.4062,83.7716,710261.0
2023-08-10 09:50:00,89.39,89.63,89.31,89.56,529755.0,83.7622,83.9871,83.6873,83.9215,529755.0
2023-08-10 10:00:00,89.57,89.69,89.38,89.43,543256.0,83.9309,84.0433,83.7529,83.7997,543256.0
2023-08-10 10:10:00,89.43,89.47,89.29,89.41,491741.0,83.7997,83.8372,83.6685,83.781,491741.0
2023-08-10 10:20:00,89.41,89.47,89.32,89.46,380065.0,83.781,83.8372,83.6966,83.8278,380065.0
2023-08-10 10:30:00,89.45,89.46,89.08,89.22,576163.0,83.8185,83.8278,83.4717,83.6029,576163.0
2023-08-10 10:40:00,89.2,89.24,88.79,88.91,633752.0,83.5842,83.6217,83.2,83.3125,633752.0
2023-08-10 10:50:00,88.92,89.16,88.9,88.98,360509.0,83.3218,83.5467,83.3031,83.378,360509.0
2023-08-10 11:00:00,88.98,88.99,88.71,88.84,604727.0,83.378,83.3874,83.125,83.2469,604727.0
2023-08-10 11:10:00,88.84,88.98,88.77,88.84,297463.0,83.2469,83.378,83.1813,83.2469,297463.0
2023-08-10 11:20:00,88.85,89.0,88.76,88.92,259032.0,83.2562,83.3968,83.1719,83.3218,259032.0
2023-08-10 11:30:00,88.92,89.04,88.85,89.01,465269.0,83.3218,83.4343,83.2562,83.4062,465269.0
2023-08-10 11:40:00,89.0,89.06,88.75,88.84,242207.0,83.3968,83.453,83.1625,83.2469,242207.0
2023-08-10 11:50:00,88.85,88.98,88.72,88.95,245551.0,83.2562,83.378,83.1344,83.3499,245551.0
2023-08-10 12:00:00,88.94,89.07,88.82,88.86,528665.0,83.3406,83.4624,83.2281,83.2656,528665.0
2023-08-10 12:10:00,88.86,88.86,88.62,88.66,466313.0,83.2656,83.2656,83.0407,83.0782,466313.0
2023-08-10 12:20:00,88.65,88.71,88.49,88.55,413981.0,83.0688,83.125,82.9189,82.9751,413981.0
2023-08-10 12:30:00,88.55,88.84,88.52,88.83,217576.0,82.9751,83.2469,82.947,83.2375,217576.0
2023-08-10 12:40:00,88.84,88.85,88.68,88.73,219031.0,83.2469,83.2562,83.0969,83.1438,219031.0
2023-08-10 12:50:00,88.73,88.75,88.38,88.44,265059.0,83.1438,83.1625,82.8158,82.872,265059.0
2023-08-10 13:00:00,88.44,88.56,88.4,88.47,610053.0,82.872,82.9845,82.8346,82.9002,610053.0
2023-08-10 13:10:00,88.47,88.52,88.3,88.34,221262.0,82.9002,82.947,82.7409,82.7783,221262.0
2023-08-10 13:20:00,88.34,88.4,88.24,88.34,234882.0,82.7783,82.8346,82.6846,82.7783,234882.0
2023-08-10 13:30:00,88.34,88.37,88.23,88.31,276322.0,82.7783,82.8064,82.6753,82.7502,276322.0
2023-08-10 13:40:00,88.32,88.4,88.24,88.34,549657.0,82.7596,82.8346,82.6846,82.7783,549657.0
2023-08-10 13:50:00,88.34,88.44,88.05,88.09,365837.0,82.7783,82.872,82.5066,82.5441,365837.0
2023-08-10 14:00:00,88.09,88.33,87.94,88.28,354188.0,82.5441,82.769,82.4035,82.7221,354188.0
2023-08-10 14:10:00,88.28,88.53,88.26,88.42,547735.0,82.7221,82.9564,82.7034,82.8533,547735.0
2023-08-10 14:20:00,88.41,88.53,88.4,88.43,380670.0,82.8439,82.9564,82.8346,82.8627,380670.0
2023-08-10 14:30:00,88.43,88.48,88.35,88.46,242200.0,82.8627,82.9095,82.7877,82.8908,242200.0
2023-08-10 14:40:00,88.47,88.57,88.35,88.54,271327.0,82.9002,82.9939,82.7877,82.9657,271327.0
2023-08-10 14:50:00,88.53,88.72,88.51,88.67,243594.0,82.9564,83.1344,82.9376,83.0876,243594.0
2023-08-10 15:00:00,88.67,88.67,88.49,88.56,286319.0,83.0876,83.0876,82.9189,82.9845,286319.0
2023-08-10 15:10:00,88.57,88.7,88.55,88.67,342714.0,82.9939,83.1157,82.9751,83.0876,342714.0
2023-08-10 15:20:00,88.67,88.7,88.41,88.47,373396.0,83.0876,83.1157,82.8439,82.9002,373396.0
2023-08-10 15:30:00,88.47,88.53,88.41,88.46,434726.0,82.9002,82.9564,82.8439,82.8908,434726.0
2023-08-10 15:40:00,88.46,88.6,88.36,88.54,530703.0,82.8908,83.022,82.7971,82.9657,530703.0
2023-08-10 15:50:00,88.53,88.69,88.49,88.56,1183722.0,82.9564,83.1063,82.9189,82.9845,1183722.0
2023-08-11 09:30:00,88.5,89.01,88.48,88.82,726584.0,82.9283,83.4062,82.9095,83.2281,726584.0
2023-08-11 09:40:00,88.83,88.97,88.72,88.88,567096.0,83.2375,83.3687,83.1344,83.2843,567096.0
2023-08-11 09:50:00,88.88,89.16,88.88,89.04,504760.0,83.2843,83.5467,83.2843,83.4343,504760.0
2023-08-11 10:00:00,89.05,89.36,89.05,89.23,611454.0,83.4436,83.7341,83.4436,83.6123,611454.0
2023-08-11 10:10:00,89.24,89.38,89.13,89.37,309476.0,83.6217,83.7529,83.5186,83.7435,309476.0
2023-08-11 10:20:00,89.37,89.54,89.34,89.5,732050.0,83.7435,83.9028,83.7154,83.8653,732050.0
2023-08-11 10:30:00,89.51,89.74,89.46,89.73,529088.0,83.8747,84.0902,83.8278,84.0808,529088.0
2023-08-11 10:40:00,89.73,89.76,89.56,89.71,455089.0,84.0808,84.1089,83.9215,84.0621,455089.0
2023-08-11 10:50:00,89.71,89.71,89.56,89.61,408651.0,84.0621,84.0621,83.9215,83.9684,408651.0
2023-08-11 11:00:00,89.62,89.75,89.55,89.58,455699.0,83.9778,84.0996,83.9122,83.9403,455699.0
2023-08-11 11:10:00,89.59,89.71,89.5,89.7,392432.0,83.9496,84.0621,83.8653,84.0527,392432.0
2023-08-11 11:20:00,89.7,89.88,89.7,89.86,441717.0,84.0527,84.2214,84.0527,84.2026,441717.0
2023-08-11 11:30:00,89.86,89.92,89.74,89.81,481674.0,84.2026,84.2589,84.0902,84.1558,481674.0
2023-08-11 11:40:00,89.81,89.85,89.66,89.74,384581.0,84.1558,84.1933,84.0152,84.0902,384581.0
2023-08-11 11:50:00,89.73,89.91,89.7,89.89,990956.0,84.0808,84.2495,84.0527,84.2308,990956.0
2023-08-11 12:00:00,89.9,89.96,89.79,89.93,544096.0,84.2401,84.2963,84.137,84.2682,544096.0
2023-08-11 12:10:00,89.93,89.99,89.89,89.96,217296.0,84.2682,84.3245,84.2308,84.2963,217296.0
2023-08-11 12:20:00,89.96,89.99,89.77,89.87,243411.0,84.2963,84.3245,84.1183,84.212,243411.0
2023-08-11 12:30:00,89.87,90.0,89.82,89.87,373115.0,84.212,84.3338,84.1652,84.212,373115.0
2023-08-11 12:40:00,89.87,89.88,89.73,89.77,203517.0,84.212,84.2214,84.0808,84.1183,203517.0
2023-08-11 12:50:00,89.76,89.85,89.66,89.69,484419.0,84.1089,84.1933,84.0152,84.0433,484419.0
2023-08-11 13:00:00,89.69,89.73,89.64,89.66,382520.0,84.0433,84.0808,83.9965,84.0152,382520.0
2023-08-11 13:10:00,89.67,89.68,89.56,89.57,225514.0,84.0246,84.034,83.9215,83.9309,225514.0
2023-08-11 13:20:00,89.57,89.63,89.52,89.61,435126.0,83.9309,83.9871,83.884,83.9684,435126.0
2023-08-11 13:30:00,89.61,89.64,89.58,89.64,366745.0,83.9684,83.9965,83.9403,83.9965,366745.0
2023-08-11 13:40:00,89.64,89.66,89.5,89.54,389378.0,83.9965,84.0152,83.8653,83.9028,389378.0
2023-08-11 13:50:00,89.54,89.64,89.51,89.64,240537.0,83.9028,83.9965,83.8747,83.9965,240537.0
2023-08-11 14:00:00,89.64,89.65,89.53,89.56,183003.0,83.9965,84.0059,83.8934,83.9215,183003.0
2023-08-11 14:10:00,89.56,89.72,89.52,89.68,941679.0,83.9215,84.0715,83.884,84.034,941679.0
2023-08-11 14:20:00,89.67,89.86,89.64,89.76,356085.0,84.0246,84.2026,83.9965,84.1089,356085.0
2023-08-11 14:30:00,89.76,89.88,89.73,89.88,343920.0,84.1089,84.2214,84.0808,84.2214,343920.0
2023-08-11 14:40:00,89.88,89.89,89.76,89.82,243716.0,84.2214,84.2308,84.1089,84.1652,243716.0
2023-08-11 14:50:00,89.82,89.83,89.75,89.8,204699.0,84.1652,84.1745,84.0996,84.1464,204699.0
2023-08-11 15:00:00,89.8,89.8,89.69,89.7,286845.0,84.1464,84.1464,84.0433,84.0527,286845.0
2023-08-11 15:10:00,89.69,89.78,89.68,89.75,282206.0,84.0433,84.1277,84.034,84.0996,282206.0
2023-08-11 15:20:00,89.75,89.87,89.71,89.84,465898.0,84.0996,84.212,84.0621,84.1839,465898.0
2023-08-11 15:30:00,89.84,89.86,89.71,89.76,438683.0,84.1839,84.2026,84.0621,84.1089,438683.0
2023-08-11 15:40:00,89.77,89.81,89.71,89.76,527756.0,84.1183,84.1558,84.0621,84.1089,527756.0
2023-08-11 15:50:00,89.75,89.94,89.74,89.92,2841515.0,84.0996,84.2776,84.0902,84.2589,2841515.0
2023-08-14 09:30:00,89.65,89.89,89.27,89.52,1416432.0,84.0059,84.2308,83.6498,83.884,1416432.0
2023-08-14 09:40:00,89.52,89.52,88.92,89.12,769734.0,83.884,83.884,83.3218,83.5092,769734.0
2023-08-14 09:50:00,89.11,89.3,89.07,89.15,539949.0,83.4999,83.6779,83.4624,83.5373,539949.0
2023-08-14 10:00:00,89.14,89.32,89.02,89.25,441168.0,83.528,83.6966,83.4155,83.631,441168.0
2023-08-14 10:10:00,89.26,89.45,89.21,89.41,432206.0,83.6404,83.8185,83.5936,83.781,432206.0
2023-08-14 10:20:00,89.4,89.47,89.24,89.37,321680.0,83.7716,83.8372,83.6217,83.7435,321680.0
2023-08-14 10:30:00,89.38,89.46,89.3,89.4,333522.0,83.7529,83.8278,83.6779,83.7716,333522.0
2023-08-14 10:40:00,89.4,89.49,89.22,89.22,233755.0,83.7716,83.8559,83.6029,83.6029,233755.0
2023-08-14 10:50:00,89.22,89.41,89.21,89.25,398940.0,83.6029,83.781,83.5936,83.631,398940.0
2023-08-14 11:00:00,89.24,89.27,89.04,89.15,415451.0,83.6217,83.6498,83.4343,83.5373,415451.0
2023-08-14 11:10:00,89.15,89.26,89.15,89.23,271672.0,83.5373,83.6404,83.5373,83.6123,271672.0
2023-08-14 11:20:00,89.23,89.42,89.23,89.41,240376.0,83.6123,83.7903,83.6123,83.781,240376.0
2023-08-14 11:30:00,89.42,89.44,89.3,89.44,186742.0,83.7903,83.8091,83.6779,83.8091,186742.0
2023-08-14 11:40:00,89.44,89.48,89.37,89.44,166236.0,83.8091,83.8466,83.7435,83.8091,166236.0
2023-08-14 11:50:00,89.45,89.56,89.41,89.5,150144.0,83.8185,83.9215,83.781,83.8653,150144.0
2023-08-14 12:00:00,89.5,89.6,89.47,89.48,174200.0,83.8653,83.959,83.8372,83.8466,174200.0
2023-08-14 12:10:00,89.48,89.55,89.39,89.43,147914.0,83.8466,83.9122,83.7622,83.7997,147914.0
2023-08-14 12:20:00,89.43,89.47,89.35,89.41,180781.0,83.7997,83.8372,83.7248,83.781,180781.0
2023-08-14 12:30:00,89.4,89.44,89.31,89.42,181048.0,83.7716,83.8091,83.6873,83.7903,181048.0
2023-08-14 12:40:00,89.42,89.48,89.37,89.45,195021.0,83.7903,83.8466,83.7435,83.8185,195021.0
2023-08-14 12:50:00,89.45,89.51,89.43,89.51,113719.0,83.8185,83.8747,83.7997,83.8747,113719.0
2023-08-14 13:00:00,89.52,89.58,89.49,89.53,98381.0,83.884,83.9403,83.8559,83.8934,98381.0
2023-08-14 13:10:00,89.52,89.56,89.48,89.51,79324.0,83.884,83.9215,83.8466,83.8747,79324.0
2023-08-14 13:20:00,89.51,89.53,89.43,89.47,151463.0,83.8747,83.8934,83.7997,83.8372,151463.0
2023-08-14 13:30:00,89.47,89.54,89.37,89.41,85111.0,83.8372,83.9028,83.7435,83.781,85111.0
2023-08-14 13:40:00,89.41,89.46,89.39,89.4,246586.0,83.781,83.8278,83.7622,83.7716,246586.0
2023-08-14 13:50:00,89.4,89.5,89.39,89.5,135594.0,83.7716,83.8653,83.7622,83.8653,135594.0
2023-08-14 14:00:00,89.5,89.58,89.47,89.5,131071.0,83.8653,83.9403,83.8372,83.8653,131071.0
2023-08-14 14:10:00,89.49,89.53,89.44,89.49,114246.0,83.8559,83.8934,83.8091,83.8559,114246.0
2023-08-14 14:20:00,89.49,89.55,89.39,89.41,200776.0,83.8559,83.9122,83.7622,83.781,200776.0
2023-08-14 14:30:00,89.4,89.46,89.34,89.38,162492.0,83.7716,83.8278,83.7154,83.7529,162492.0
2023-08-14 14:40:00,89.38,89.39,89.32,89.37,243935.0,83.7529,83.7622,83.6966,83.7435,243935.0
2023-08-14 14:50:00,89.37,89.4,89.33,89.35,382510.0,83.7435,83.7716,83.706,83.7248,382510.0
2023-08-14 15:00:00,89.34,89.39,89.32,89.38,286135.0,83.7154,83.7622,83.6966,83.7529,286135.0
2023-08-14 15:10:00,89.38,89.43,89.33,89.4,204881.0,83.7529,83.7997,83.706,83.7716,204881.0
2023-08-14 15:20:00,89.41,89.5,89.41,89.44,198579.0,83.781,83.8653,83.781,83.8091,198579.0
2023-08-14 15:30:00,89.44,89.48,89.39,89.47,290369.0,83.8091,83.8466,83.7622,83.8372,290369.0
2023-08-14 15:40:00,89.47,89.51,89.43,89.5,503866.0,83.8372,83.8747,83.7997,83.8653,503866.0
2023-08-14 15:50:00,89.5,89.58,89.44,89.58,1296535.0,83.8653,83.9403,83.8091,83.9403,1296535.0
2023-08-15 09:30:00,88.9,89.0,88.23,88.43,1709075.0,83.3031,83.3968,82.6753,82.8627,1709075.0
2023-08-15 09:40:00,88.44,88.58,87.88,87.96,1624961.0,82.872,83.0032,82.3473,82.4223,1624961.0
2023-08-15 09:50:00,87.96,88.53,87.89,88.42,912722.0,82.4223,82.9564,82.3567,82.8533,912722.0
2023-08-15 10:00:00,88.44,88.45,87.99,88.07,618418.0,82.872,82.8814,82.4504,82.5253,618418.0
2023-08-15 10:10:00,88.06,88.16,87.9,87.99,582312.0,82.516,82.6097,82.366,82.4504,582312.0
2023-08-15 10:20:00,88.01,88.03,87.83,87.92,474591.0,82.4691,82.4879,82.3004,82.3848,474591.0
2023-08-15 10:30:00,87.92,87.96,87.72,87.92,523670.0,82.3848,82.4223,82.1974,82.3848,523670.0
2023-08-15 10:40:00,87.92,88.14,87.85,88.06,514994.0,82.3848,82.5909,82.3192,82.516,514994.0
2023-08-15 10:50:00,88.05,88.1,87.94,87.95,370382.0,82.5066,82.5534,82.4035,82.4129,370382.0
2023-08-15 11:00:00,87.95,88.21,87.94,88.15,359831.0,82.4129,82.6565,82.4035,82.6003,359831.0
2023-08-15 11:10:00,88.15,88.22,88.05,88.09,270949.0,82.6003,82.6659,82.5066,82.5441,270949.0
2023-08-15 11:20:00,88.08,88.12,87.89,88.1,231698.0,82.5347,82.5722,82.3567,82.5534,231698.0
2023-08-15 11:30:00,88.11,88.18,88.07,88.11,379274.0,82.5628,82.6284,82.5253,82.5628,379274.0
2023-08-15 11:40:00,88.11,88.14,88.01,88.06,204273.0,82.5628,82.5909,82.4691,82.516,204273.0
2023-08-15 11:50:00,88.06,88.08,87.93,87.98,220864.0,82.516,82.5347,82.3941,82.441,220864.0
2023-08-15 12:00:00,87.99,88.0,87.76,87.77,238837.0,82.4504,82.4597,82.2349,82.2442,238837.0
2023-08-15 12:10:00,87.76,87.91,87.67,87.86,289337.0,82.2349,82.3754,82.1505,82.3286,289337.0
2023-08-15 12:20:00,87.85,87.87,87.68,87.73,282766.0,82.3192,82.3379,82.1599,82.2067,282766.0
2023-08-15 12:30:00,87.73,87.8,87.68,87.74,228116.0,82.2067,82.2723,82.1599,82.2161,228116.0
2023-08-15 12:40:00,87.74,87.78,87.55,87.57,342604.0,82.2161,82.2536,82.0381,82.0568,342604.0
2023-08-15 12:50:00,87.57,87.77,87.53,87.76,381175.0,82.0568,82.2442,82.0193,82.2349,381175.0
2023-08-15 13:00:00,87.76,87.79,87.66,87.76,209686.0,82.2349,82.263,82.1411,82.2349,209686.0
2023-08-15 13:10:00,87.77,87.85,87.74,87.79,197746.0,82.2442,82.3192,82.2161,82.263,197746.0
2023-08-15 13:20:00,87.78,87.8,87.74,87.77,160332.0,82.2536,82.2723,82.2161,82.2442,160332.0
2023-08-15 13:30:00,87.76,87.77,87.63,87.64,144415.0,82.2349,82.2442,82.113,82.1224,144415.0
2023-08-15 13:40:00,87.64,87.7,87.61,87.61,203197.0,82.1224,82.1786,82.0943,82.0943,203197.0
2023-08-15 13:50:00,87.61,87.68,87.56,87.64,314901.0,82.0943,82.1599,82.0474,82.1224,314901.0
2023-08-15 14:00:00,87.65,87.78,87.63,87.72,292602.0,82.1318,82.2536,82.113,82.1974,292602.0
2023-08-15 14:10:00,87.72,87.81,87.72,87.79,217860.0,82.1974,82.2817,82.1974,82.263,217860.0
2023-08-15 14:20:00,87.8,87.85,87.75,87.85,232930.0,82.2723,82.3192,82.2255,82.3192,232930.0
2023-08-15 14:30:00,87.85,87.98,87.85,87.98,584082.0,82.3192,82.441,82.3192,82.441,584082.0
2023-08-15 14:40:00,87.97,88.04,87.95,88.0,464554.0,82.4316,82.4972,82.4129,82.4597,464554.0
2023-08-15 14:50:00,88.0,88.0,87.91,87.93,336409.0,82.4597,82.4597,82.3754,82.3941,336409.0
2023-08-15 15:00:00,87.93,87.98,87.9,87.93,254257.0,82.3941,82.441,82.366,82.3941,254257.0
2023-08-15 15:10:00,87.94,87.97,87.85,87.9,327533.0,82.4035,82.4316,82.3192,82.366,327533.0
2023-08-15 15:20:00,87.9,87.9,87.57,87.58,375821.0,82.366,82.366,82.0568,82.0662,375821.0
2023-08-15 15:30:00,87.59,87.66,87.52,87.54,507634.0,82.0756,82.1411,82.01,82.0287,507634.0
2023-08-15 15:40:00,87.54,87.7,87.5,87.7,761455.0,82.0287,82.1786,81.9912,82.1786,761455.0
2023-08-15 15:50:00,87.7,87.84,87.61,87.65,1805327.0,82.1786,82.3098,82.0943,82.1318,1805327.0
2023-08-16 09:30:00,87.75,88.5,87.74,88.31,991992.0,82.2255,82.9283,82.2161,82.7502,991992.0
2023-08-16 09:40:00,88.3,88.7,88.27,88.51,786555.0,82.7409,83.1157,82.7127,82.9376,786555.0
2023-08-16 09:50:00,88.51,88.54,88.16,88.18,608923.0,82.9376,82.9657,82.6097,82.6284,608923.0
2023-08-16 10:00:00,88.19,88.22,87.97,88.07,523285.0,82.6378,82.6659,82.4316,82.5253,523285.0
2023-08-16 10:10:00,88.06,88.2,88.01,88.12,520686.0,82.516,82.6472,82.4691,82.5722,520686.0
2023-08-16 10:20:00,88.12,88.23,88.11,88.12,322274.0,82.5722,82.6753,82.5628,82.5722,322274.0
2023-08-16 10:30:00,88.11,88.22,87.96,88.02,642331.0,82.5628,82.6659,82.4223,82.4785,642331.0
2023-08-16 10:40:00,88.02,88.25,87.96,88.18,383708.0,82.4785,82.694,82.4223,82.6284,383708.0
2023-08-16 10:50:00,88.18,88.36,88.17,88.21,507763.0,82.6284,82.7971,82.619,82.6565,507763.0
2023-08-16 11:00:00,88.21,88.28,88.08,88.13,317843.0,82.6565,82.7221,82.5347,82.5816,317843.0
2023-08-16 11:10:00,88.13,88.22,88.09,88.16,268706.0,82.5816,82.6659,82.5441,82.6097,268706.0
2023-08-16 11:20:00,88.16,88.29,88.13,88.19,235098.0,82.6097,82.7315,82.5816,82.6378,235098.0
2023-08-16 11:30:00,88.19,88.27,88.13,88.22,179877.0,82.6378,82.7127,82.5816,82.6659,179877.0
2023-08-16 11:40:00,88.21,88.25,88.05,88.08,357429.0,82.6565,82.694,82.5066,82.5347,357429.0
2023-08-16 11:50:00,88.08,88.13,87.94,88.01,267177.0,82.5347,82.5816,82.4035,82.4691,267177.0
2023-08-16 12:00:00,88.0,88.13,87.98,88.04,402043.0,82.4597,82.5816,82.441,82.4972,402043.0
2023-08-16 12:10:00,88.04,88.05,87.87,87.92,245600.0,82.4972,82.5066,82.3379,82.3848,245600.0
2023-08-16 12:20:00,87.91,87.91,87.81,87.85,179022.0,82.3754,82.3754,82.2817,82.3192,179022.0
2023-08-16 12:30:00,87.85,87.9,87.75,87.81,168029.0,82.3192,82.366,82.2255,82.2817,168029.0
2023-08-16 12:40:00,87.81,87.87,87.67,87.69,188939.0,82.2817,82.3379,82.1505,82.1693,188939.0
2023-08-16 12:50:00,87.69,87.71,87.52,87.58,264673.0,82.1693,82.188,82.01,82.0662,264673.0
2023-08-16 13:00:00,87.57,87.62,87.4,87.41,332649.0,82.0568,82.1037,81.8975,81.9069,332649.0
2023-08-16 13:10:00,87.41,87.44,87.33,87.36,413939.0,81.9069,81.935,81.8319,81.86,413939.0
2023-08-16 13:20:00,87.35,87.43,87.31,87.34,196062.0,81.8507,81.9256,81.8132,81.8413,196062.0
2023-08-16 13:30:00,87.34,87.46,87.29,87.45,186008.0,81.8413,81.9537,81.7944,81.9444,186008.0
2023-08-16 13:40:00,87.45,87.58,87.41,87.58,478210.0,81.9444,82.0662,81.9069,82.0662,478210.0
2023-08-16 13:50:00,87.58,87.62,87.53,87.58,169093.0,82.0662,82.1037,82.0193,82.0662,169093.0
2023-08-16 14:00:00,87.58,87.58,87.31,87.4,260521.0,82.0662,82.0662,81.8132,81.8975,260521.0
2023-08-16 14:10:00,87.4,87.61,87.31,87.6,320025.0,81.8975,82.0943,81.8132,82.0849,320025.0
2023-08-16 14:20:00,87.61,87.7,87.48,87.57,306540.0,82.0943,82.1786,81.9725,82.0568,306540.0
2023-08-16 14:30:00,87.57,87.7,87.57,87.61,357298.0,82.0568,82.1786,82.0568,82.0943,357298.0
2023-08-16 14:40:00,87.6,87.64,87.48,87.49,225489.0,82.0849,82.1224,81.9725,81.9819,225489.0
2023-08-16 14:50:00,87.48,87.5,87.37,87.45,358402.0,81.9725,81.9912,81.8694,81.9444,358402.0
2023-08-16 15:00:00,87.45,87.45,87.25,87.29,352091.0,81.9444,81.9444,81.757,81.7944,352091.0
2023-08-16 15:10:00,87.28,87.32,86.92,86.97,875425.0,81.7851,81.8226,81.4477,81.4946,875425.0
2023-08-16 15:20:00,86.96,87.03,86.84,86.99,602650.0,81.4852,81.5508,81.3728,81.5133,602650.0
2023-08-16 15:30:00,86.99,87.12,86.95,87.06,585591.0,81.5133,81.6351,81.4758,81.5789,585591.0
2023-08-16 15:40:00,87.06,87.14,87.01,87.04,692323.0,81.5789,81.6539,81.5321,81.5602,692323.0
2023-08-16 15:50:00,87.04,87.07,86.87,86.91,1486669.0,81.5602,81.5883,81.4009,81.4384,1486669.0
2023-08-17 09:30:00,88.13,88.62,87.81,88.56,1052880.0,82.5816,83.0407,82.2817,82.9845,1052880.0
2023-08-17 09:40:00,88.57,88.85,88.57,88.69,906065.0,82.9939,83.2562,82.9939,83.1063,906065.0
2023-08-17 09:50:00,88.69,88.81,88.55,88.59,784405.0,83.1063,83.2187,82.9751,83.0126,784405.0
2023-08-17 10:00:00,88.58,89.0,88.52,89.0,1059935.0,83.0032,83.3968,82.947,83.3968,1059935.0
2023-08-17 10:10:00,89.0,89.14,88.88,89.03,540216.0,83.3968,83.528,83.2843,83.4249,540216.0
2023-08-17 10:20:00,89.03,89.03,88.84,88.99,387052.0,83.4249,83.4249,83.2469,83.3874,387052.0
2023-08-17 10:30:00,89.0,89.08,88.79,88.91,566856.0,83.3968,83.4717,83.2,83.3125,566856.0
2023-08-17 10:40:00,88.91,89.08,88.89,89.04,555675.0,83.3125,83.4717,83.2937,83.4343,555675.0
2023-08-17 10:50:00,89.04,89.11,88.91,88.96,519567.0,83.4343,83.4999,83.3125,83.3593,519567.0
2023-08-17 11:00:00,88.97,89.0,88.85,88.86,426577.0,83.3687,83.3968,83.2562,83.2656,426577.0
2023-08-17 11:10:00,88.86,89.04,88.85,88.91,458443.0,83.2656,83.4343,83.2562,83.3125,458443.0
2023-08-17 11:20:00,88.92,89.0,88.76,88.81,352310.0,83.3218,83.3968,83.1719,83.2187,352310.0
2023-08-17 11:30:00,88.82,88.9,88.67,88.68,513007.0,83.2281,83.3031,83.0876,83.0969,513007.0
2023-08-17 11:40:00,88.67,88.73,88.59,88.59,390788.0,83.0876,83.1438,83.0126,83.0126,390788.0
2023-08-17 11:50:00,88.59,88.72,88.55,88.59,239307.0,83.0126,83.1344,82.9751,83.0126,239307.0
2023-08-17 12:00:00,88.6,88.73,88.58,88.71,405739.0,83.022,83.1438,83.0032,83.125,405739.0
2023-08-17 12:10:00,88.72,88.76,88.51,88.64,706849.0,83.1344,83.1719,82.9376,83.0595,706849.0
2023-08-17 12:20:00,88.63,88.9,88.62,88.82,325390.0,83.0501,83.3031,83.0407,83.2281,325390.0
2023-08-17 12:30:00,88.81,88.88,88.71,88.75,288853.0,83.2187,83.2843,83.125,83.1625,288853.0
2023-08-17 12:40:00,88.74,88.79,88.67,88.76,168641.0,83.1532,83.2,83.0876,83.1719,168641.0
2023-08-17 12:50:00,88.76,88.82,88.75,88.81,207027.0,83.1719,83.2281,83.1625,83.2187,207027.0
2023-08-17 13:00:00,88.81,88.83,88.65,88.69,156338.0,83.2187,83.2375,83.0688,83.1063,156338.0
2023-08-17 13:10:00,88.69,88.79,88.65,88.68,218827.0,83.1063,83.2,83.0688,83.0969,218827.0
2023-08-17 13:20:00,88.67,88.68,88.49,88.52,246567.0,83.0876,83.0969,82.9189,82.947,246567.0
2023-08-17 13:30:00,88.51,88.59,88.48,88.58,195302.0,82.9376,83.0126,82.9095,83.0032,195302.0
2023-08-17 13:40:00,88.59,88.59,88.43,88.47,300448.0,83.0126,83.0126,82.8627,82.9002,300448.0
2023-08-17 13:50:00,88.48,88.53,88.44,88.48,158702.0,82.9095,82.9564,82.872,82.9095,158702.0
2023-08-17 14:00:00,88.48,88.49,88.29,88.34,281101.0,82.9095,82.9189,82.7315,82.7783,281101.0
2023-08-17 14:10:00,88.34,88.37,88.22,88.24,209160.0,82.7783,82.8064,82.6659,82.6846,209160.0
2023-08-17 14:20:00,88.23,88.38,88.22,88.37,387938.0,82.6753,82.8158,82.6659,82.8064,387938.0
2023-08-17 14:30:00,88.37,88.37,88.27,88.32,219940.0,82.8064,82.8064,82.7127,82.7596,219940.0
2023-08-17 14:40:00,88.32,88.32,88.12,88.17,215187.0,82.7596,82.7596,82.5722,82.619,215187.0
2023-08-17 14:50:00,88.17,88.25,88.02,88.09,356218.0,82.619,82.694,82.4785,82.5441,356218.0
2023-08-17 15:00:00,88.09,88.15,88.02,88.07,328399.0,82.5441,82.6003,82.4785,82.5253,328399.0
2023-08-17 15:10:00,88.06,88.1,87.94,88.05,371526.0,82.516,82.5534,82.4035,82.5066,371526.0
2023-08-17 15:20:00,88.06,88.1,87.92,88.1,391204.0,82.516,82.5534,82.3848,82.5534,391204.0
2023-08-17 15:30:00,88.1,88.11,87.96,87.98,562866.0,82.5534,82.5628,82.4223,82.441,562866.0
2023-08-17 15:40:00,87.97,88.1,87.94,87.95,650027.0,82.4316,82.5534,82.4035,82.4129,650027.0
2023-08-17 15:50:00,87.95,88.11,87.94,87.96,1510178.0,82.4129,82.5628,82.4035,82.4223,1510178.0
2023-08-18 09:30:00,87.43,88.13,87.15,88.08,1315486.0,81.9256,82.5816,81.6633,82.5347,1315486.0
2023-08-18 09:40:00,88.07,88.27,87.94,88.24,565774.0,82.5253,82.7127,82.4035,82.6846,565774.0
2023-08-18 09:50:00,88.24,88.29,87.97,87.99,314065.0,82.6846,82.7315,82.4316,82.4504,314065.0
2023-08-18 10:00:00,87.98,88.24,87.88,88.15,431556.0,82.441,82.6846,82.3473,82.6003,431556.0
2023-08-18 10:10:00,88.16,88.17,87.97,88.08,397153.0,82.6097,82.619,82.4316,82.5347,397153.0
2023-08-18 10:20:00,88.08,88.2,87.91,87.92,447238.0,82.5347,82.6472,82.3754,82.3848,447238.0
2023-08-18 10:30:00,87.92,88.03,87.82,87.9,338782.0,82.3848,82.4879,82.2911,82.366,338782.0
2023-08-18 10:40:00,87.89,88.06,87.89,88.05,346084.0,82.3567,82.516,82.3567,82.5066,346084.0
2023-08-18 10:50:00,88.06,88.18,87.97,88.13,283993.0,82.516,82.6284,82.4316,82.5816,283993.0
2023-08-18 11:00:00,88.14,88.31,88.08,88.29,330239.0,82.5909,82.7502,82.5347,82.7315,330239.0
2023-08-18 11:10:00,88.3,88.54,88.29,88.47,358052.0,82.7409,82.9657,82.7315,82.9002,358052.0
2023-08-18 11:20:00,88.47,88.61,88.44,88.54,316375.0,82.9002,83.0313,82.872,82.9657,316375.0
2023-08-18 11:30:00,88.53,88.73,88.51,88.63,463912.0,82.9564,83.1438,82.9376,83.0501,463912.0
2023-08-18 11:40:00,88.62,88.68,88.52,88.66,184049.0,83.0407,83.0969,82.947,83.0782,184049.0
2023-08-18 11:50:00,88.67,88.71,88.56,88.68,273524.0,83.0876,83.125,82.9845,83.0969,273524.0
2023-08-18 12:00:00,88.68,88.7,88.55,88.6,219778.0,83.0969,83.1157,82.9751,83.022,219778.0
2023-08-18 12:10:00,88.61,88.77,88.58,88.63,254870.0,83.0313,83.1813,83.0032,83.0501,254870.0
2023-08-18 12:20:00,88.63,88.76,88.62,88.69,242048.0,83.0501,83.1719,83.0407,83.1063,242048.0
2023-08-18 12:30:00,88.7,88.83,88.68,88.79,228107.0,83.1157,83.2375,83.0969,83.2,228107.0
2023-08-18 12:40:00,88.79,88.92,88.76,88.84,207307.0,83.2,83.3218,83.1719,83.2469,207307.0
2023-08-18 12:50:00,88.84,88.88,88.75,88.8,456452.0,83.2469,83.2843,83.1625,83.2094,456452.0
2023-08-18 13:00:00,88.79,88.83,88.74,88.77,201069.0,83.2,83.2375,83.1532,83.1813,201069.0
2023-08-18 13:10:00,88.77,88.79,88.53,88.59,918554.0,83.1813,83.2,82.9564,83.0126,918554.0
2023-08-18 13:20:00,88.59,88.63,88.47,88.61,196860.0,83.0126,83.0501,82.9002,83.0313,196860.0
2023-08-18 13:30:00,88.61,88.65,88.55,88.56,360870.0,83.0313,83.0688,82.9751,82.9845,360870.0
2023-08-18 13:40:00,88.56,88.69,88.52,88.69,270075.0,82.9845,83.1063,82.947,83.1063,270075.0
2023-08-18 13:50:00,88.69,88.7,88.62,88.67,541288.0,83.1063,83.1157,83.0407,83.0876,541288.0
2023-08-18 14:00:00,88.67,88.67,88.55,88.57,198349.0,83.0876,83.0876,82.9751,82.9939,198349.0
2023-08-18 14:10:00,88.58,88.58,88.46,88.53,349048.0,83.0032,83.0032,82.8908,82.9564,349048.0
2023-08-18 14:20:00,88.53,88.59,88.5,88.58,248854.0,82.9564,83.0126,82.9283,83.0032,248854.0
2023-08-18 14:30:00,88.57,88.69,88.56,88.66,203681.0,82.9939,83.1063,82.9845,83.0782,203681.0
2023-08-18 14:40:00,88.67,88.7,88.5,88.58,276449.0,83.0876,83.1157,82.9283,83.0032,276449.0
2023-08-18 14:50:00,88.58,88.61,88.51,88.53,276021.0,83.0032,83.0313,82.9376,82.9564,276021.0
2023-08-18 15:00:00,88.53,88.65,88.45,88.55,294378.0,82.9564,83.0688,82.8814,82.9751,294378.0
2023-08-18 15:10:00,88.55,88.56,88.44,88.5,311011.0,82.9751,82.9845,82.872,82.9283,311011.0
2023-08-18 15:20:00,88.51,88.59,88.49,88.57,187810.0,82.9376,83.0126,82.9189,82.9939,187810.0
2023-08-18 15:30:00,88.57,88.6,88.5,88.59,328174.0,82.9939,83.022,82.9283,83.0126,328174.0
2023-08-18 15:40:00,88.6,88.8,88.58,88.71,668688.0,83.022,83.2094,83.0032,83.125,668688.0
2023-08-18 15:50:00,88.72,88.8,88.66,88.78,1767790.0,83.1344,83.2094,83.0782,83.1906,1767790.0
2023-08-21 09:30:00,89.17,89.53,89.12,89.44,1022494.0,83.5561,83.8934,83.5092,83.8091,1022494.0
2023-08-21 09:40:00,89.44,89.46,88.89,88.92,530653.0,83.8091,83.8278,83.2937,83.3218,530653.0
2023-08-21 09:50:00,88.92,88.94,88.6,88.7,405020.0,83.3218,83.3406,83.022,83.1157,405020.0
2023-08-21 10:00:00,88.71,88.8,88.43,88.44,371446.0,83.125,83.2094,82.8627,82.872,371446.0
2023-08-21 10:10:00,88.43,88.49,88.17,88.21,371550.0,82.8627,82.9189,82.619,82.6565,371550.0
2023-08-21 10:20:00,88.21,88.25,87.95,88.09,815485.0,82.6565,82.694,82.4129,82.5441,815485.0
2023-08-21 10:30:00,88.09,88.13,87.92,88.11,536844.0,82.5441,82.5816,82.3848,82.5628,536844.0
2023-08-21 10:40:00,88.12,88.21,88.09,88.19,344663.0,82.5722,82.6565,82.5441,82.6378,344663.0
2023-08-21 10:50:00,88.2,88.34,88.09,88.31,324465.0,82.6472,82.7783,82.5441,82.7502,324465.0
2023-08-21 11:00:00,88.32,88.35,88.19,88.3,221195.0,82.7596,82.7877,82.6378,82.7409,221195.0
2023-08-21 11:10:00,88.3,88.33,88.15,88.26,306973.0,82.7409,82.769,82.6003,82.7034,306973.0
2023-08-21 11:20:00,88.26,88.3,88.11,88.23,190855.0,82.7034,82.7409,82.5628,82.6753,190855.0
2023-08-21 11:30:00,88.24,88.31,88.2,88.2,321620.0,82.6846,82.7502,82.6472,82.6472,321620.0
2023-08-21 11:40:00,88.2,88.25,88.03,88.03,197589.0,82.6472,82.694,82.4879,82.4879,197589.0
2023-08-21 11:50:00,88.03,88.1,87.99,88.09,136417.0,82.4879,82.5534,82.4504,82.5441,136417.0
2023-08-21 12:00:00,88.09,88.1,87.97,88.04,177648.0,82.5441,82.5534,82.4316,82.4972,177648.0
2023-08-21 12:10:00,88.04,88.05,87.96,87.99,195702.0,82.4972,82.5066,82.4223,82.4504,195702.0
2023-08-21 12:20:00,87.99,88.08,87.97,88.03,170154.0,82.4504,82.5347,82.4316,82.4879,170154.0
2023-08-21 12:30:00,88.03,88.03,87.77,87.8,120518.0,82.4879,82.4879,82.2442,82.2723,120518.0
2023-08-21 12:40:00,87.79,87.86,87.73,87.74,165876.0,82.263,82.3286,82.2067,82.2161,165876.0
2023-08-21 12:50:00,87.74,87.8,87.63,87.8,238002.0,82.2161,82.2723,82.113,82.2723,238002.0
2023-08-21 13:00:00,87.8,87.85,87.67,87.77,215007.0,82.2723,82.3192,82.1505,82.2442,215007.0
2023-08-21 13:10:00,87.76,87.77,87.68,87.71,166795.0,82.2349,82.2442,82.1599,82.188,166795.0
2023-08-21 13:20:00,87.73,87.9,87.72,87.88,186098.0,82.2067,82.366,82.1974,82.3473,186098.0
2023-08-21 13:30:00,87.89,87.94,87.83,87.85,151148.0,82.3567,82.4035,82.3004,82.3192,151148.0
2023-08-21 13:40:00,87.86,87.92,87.82,87.87,166664.0,82.3286,82.3848,82.2911,82.3379,166664.0
2023-08-21 13:50:00,87.88,87.9,87.78,87.85,161026.0,82.3473,82.366,82.2536,82.3192,161026.0
2023-08-21 14:00:00,87.87,87.92,87.82,87.89,127025.0,82.3379,82.3848,82.2911,82.3567,127025.0
2023-08-21 14:10:00,87.89,88.01,87.88,87.99,132803.0,82.3567,82.4691,82.3473,82.4504,132803.0
2023-08-21 14:20:00,87.99,88.06,87.92,87.97,154224.0,82.4504,82.516,82.3848,82.4316,154224.0
2023-08-21 14:30:00,87.97,88.08,87.96,88.06,141054.0,82.4316,82.5347,82.4223,82.516,141054.0
2023-08-21 14:40:00,88.06,88.18,88.04,88.17,179632.0,82.516,82.6284,82.4972,82.619,179632.0
2023-08-21 14:50:00,88.18,88.18,88.08,88.13,152503.0,82.6284,82.6284,82.5347,82.5816,152503.0
2023-08-21 15:00:00,88.13,88.26,88.13,88.24,198782.0,82.5816,82.7034,82.5816,82.6846,198782.0
2023-08-21 15:10:00,88.25,88.3,88.21,88.22,245104.0,82.694,82.7409,82.6565,82.6659,245104.0
2023-08-21 15:20:00,88.22,88.29,88.19,88.23,269113.0,82.6659,82.7315,82.6378,82.6753,269113.0
2023-08-21 15:30:00,88.24,88.35,88.23,88.31,271256.0,82.6846,82.7877,82.6753,82.7502,271256.0
2023-08-21 15:40:00,88.31,88.42,88.29,88.32,417953.0,82.7502,82.8533,82.7315,82.7596,417953.0
2023-08-21 15:50:00,88.32,88.35,88.19,88.24,1296526.0,82.7596,82.7877,82.6378,82.6846,1296526.0
2023-08-22 09:30:00,88.36,88.63,88.23,88.49,629151.0,82.7971,83.0501,82.6753,82.9189,629151.0
2023-08-22 09:40:00,88.48,88.62,88.35,88.54,348107.0,82.9095,83.0407,82.7877,82.9657,348107.0
2023-08-22 09:50:00,88.54,88.62,88.42,88.61,590161.0,82.9657,83.0407,82.8533,83.0313,590161.0
2023-08-22 10:00:00,88.61,88.67,88.46,88.46,337706.0,83.0313,83.0876,82.8908,82.8908,337706.0
2023-08-22 10:10:00,88.45,88.58,88.43,88.53,217401.0,82.8814,83.0032,82.8627,82.9564,217401.0
2023-08-22 10:20:00,88.52,88.58,88.26,88.39,256280.0,82.947,83.0032,82.7034,82.8252,256280.0
2023-08-22 10:30:00,88.39,88.39,88.05,88.17,288560.0,82.8252,82.8252,82.5066,82.619,288560.0
2023-08-22 10:40:00,88.17,88.19,88.02,88.1,209344.0,82.619,82.6378,82.4785,82.5534,209344.0
2023-08-22 10:50:00,88.11,88.16,88.08,88.14,157071.0,82.5628,82.6097,82.5347,82.5909,157071.0
2023-08-22 11:00:00,88.14,88.19,88.0,88.03,248410.0,82.5909,82.6378,82.4597,82.4879,248410.0
2023-08-22 11:10:00,88.03,88.21,88.0,88.12,183678.0,82.4879,82.6565,82.4597,82.5722,183678.0
2023-08-22 11:20:00,88.12,88.27,88.08,88.25,168926.0,82.5722,82.7127,82.5347,82.694,168926.0
2023-08-22 11:30:00,88.25,88.29,88.18,88.23,329939.0,82.694,82.7315,82.6284,82.6753,329939.0
2023-08-22 11:40:00,88.23,88.24,88.15,88.22,217938.0,82.6753,82.6846,82.6003,82.6659,217938.0
2023-08-22 11:50:00,88.21,88.25,88.17,88.22,224090.0,82.6565,82.694,82.619,82.6659,224090.0
2023-08-22 12:00:00,88.21,88.32,88.18,88.31,113720.0,82.6565,82.7596,82.6284,82.7502,113720.0
2023-08-22 12:10:00,88.31,88.32,88.2,88.31,174477.0,82.7502,82.7596,82.6472,82.7502,174477.0
2023-08-22 12:20:00,88.31,88.38,88.25,88.37,119349.0,82.7502,82.8158,82.694,82.8064,119349.0
2023-08-22 12:30:00,88.38,88.38,88.23,88.34,193596.0,82.8158,82.8158,82.6753,82.7783,193596.0
2023-08-22 12:40:00,88.34,88.37,88.28,88.29,182066.0,82.7783,82.8064,82.7221,82.7315,182066.0
2023-08-22 12:50:00,88.28,88.35,88.19,88.21,229858.0,82.7221,82.7877,82.6378,82.6565,229858.0
2023-08-22 13:00:00,88.2,88.2,87.97,88.06,236433.0,82.6472,82.6472,82.4316,82.516,236433.0
2023-08-22 13:10:00,88.06,88.09,87.83,87.85,266742.0,82.516,82.5441,82.3004,82.3192,266742.0
2023-08-22 13:20:00,87.85,87.9,87.8,87.88,233372.0,82.3192,82.366,82.2723,82.3473,233372.0
2023-08-22 13:30:00,87.89,87.95,87.85,87.86,191874.0,82.3567,82.4129,82.3192,82.3286,191874.0
2023-08-22 13:40:00,87.86,87.88,87.78,87.78,121874.0,82.3286,82.3473,82.2536,82.2536,121874.0
2023-08-22 13:50:00,87.78,87.84,87.74,87.82,218531.0,82.2536,82.3098,82.2161,82.2911,218531.0
2023-08-22 14:00:00,87.83,87.87,87.76,87.83,201826.0,82.3004,82.3379,82.2349,82.3004,201826.0
2023-08-22 14:10:00,87.82,87.87,87.71,87.73,241453.0,82.2911,82.3379,82.188,82.2067,241453.0
2023-08-22 14:20:00,87.73,87.83,87.67,87.82,208373.0,82.2067,82.3004,82.1505,82.2911,208373.0
2023-08-22 14:30:00,87.82,87.85,87.78,87.83,163874.0,82.2911,82.3192,82.2536,82.3004,163874.0
2023-08-22 14:40:00,87.83,87.84,87.63,87.64,278457.0,82.3004,82.3098,82.113,82.1224,278457.0
2023-08-22 14:50:00,87.64,87.71,87.62,87.7,300728.0,82.1224,82.188,82.1037,82.1786,300728.0
2023-08-22 15:00:00,87.7,87.86,87.7,87.84,264485.0,82.1786,82.3286,82.1786,82.3098,264485.0
2023-08-22 15:10:00,87.85,87.91,87.81,87.84,414509.0,82.3192,82.3754,82.2817,82.3098,414509.0
2023-08-22 15:20:00,87.84,87.89,87.74,87.78,319967.0,82.3098,82.3567,82.2161,82.2536,319967.0
2023-08-22 15:30:00,87.78,87.78,87.54,87.58,511964.0,82.2536,82.2536,82.0287,82.0662,511964.0
2023-08-22 15:40:00,87.58,87.68,87.56,87.62,396324.0,82.0662,82.1599,82.0474,82.1037,396324.0
2023-08-22 15:50:00,87.62,87.65,87.51,87.56,1076607.0,82.1037,82.1318,82.0006,82.0474,1076607.0
2023-08-23 09:30:00,86.62,86.81,85.87,86.16,1558203.0,81.1666,81.3447,80.4638,80.7356,1558203.0
2023-08-23 09:40:00,86.16,86.34,86.03,86.1,1094133.0,80.7356,80.9043,80.6138,80.6794,1094133.0
2023-08-23 09:50:00,86.11,86.26,85.92,86.21,1026598.0,80.6887,80.8293,80.5107,80.7824,1026598.0
2023-08-23 10:00:00,86.21,86.72,86.21,86.68,839609.0,80.7824,81.2603,80.7824,81.2228,839609.0
2023-08-23 10:10:00,86.68,86.8,86.52,86.54,514548.0,81.2228,81.3353,81.0729,81.0917,514548.0
2023-08-23 10:20:00,86.55,86.55,86.39,86.48,450241.0,81.101,81.101,80.9511,81.0354,450241.0
2023-08-23 10:30:00,86.49,86.6,86.39,86.44,409409.0,81.0448,81.1479,80.9511,80.998,409409.0
2023-08-23 10:40:00,86.44,86.79,86.35,86.74,361655.0,80.998,81.3259,80.9136,81.2791,361655.0
2023-08-23 10:50:00,86.75,86.94,86.67,86.9,282233.0,81.2884,81.4665,81.2135,81.429,282233.0
2023-08-23 11:00:00,86.9,86.98,86.84,86.88,457210.0,81.429,81.504,81.3728,81.4103,457210.0
2023-08-23 11:10:00,86.87,86.97,86.82,86.9,528544.0,81.4009,81.4946,81.354,81.429,528544.0
2023-08-23 11:20:00,86.89,86.96,86.81,86.91,328018.0,81.4196,81.4852,81.3447,81.4384,328018.0
2023-08-23 11:30:00,86.92,87.02,86.87,86.96,462876.0,81.4477,81.5414,81.4009,81.4852,462876.0
2023-08-23 11:40:00,86.95,87.0,86.88,86.94,489198.0,81.4758,81.5227,81.4103,81.4665,489198.0
2023-08-23 11:50:00,86.93,86.95,86.84,86.87,234407.0,81.4571,81.4758,81.3728,81.4009,234407.0
2023-08-23 12:00:00,86.86,86.99,86.85,86.98,254151.0,81.3915,81.5133,81.3821,81.504,254151.0
2023-08-23 12:10:00,86.98,87.04,86.9,86.99,298477.0,81.504,81.5602,81.429,81.5133,298477.0
2023-08-23 12:20:00,87.0,87.08,86.91,87.04,212641.0,81.5227,81.5977,81.4384,81.5602,212641.0
2023-08-23 12:30:00,87.04,87.09,86.99,87.04,242172.0,81.5602,81.607,81.5133,81.5602,242172.0
2023-08-23 12:40:00,87.04,87.13,87.03,87.09,206903.0,81.5602,81.6445,81.5508,81.607,206903.0
2023-08-23 12:50:00,87.09,87.16,87.05,87.1,226708.0,81.607,81.6726,81.5696,81.6164,226708.0
2023-08-23 13:00:00,87.09,87.2,87.07,87.14,162958.0,81.607,81.7101,81.5883,81.6539,162958.0
2023-08-23 13:10:00,87.15,87.25,87.12,87.24,265800.0,81.6633,81.757,81.6351,81.7476,265800.0
2023-08-23 13:20:00,87.25,87.3,87.2,87.29,361038.0,81.757,81.8038,81.7101,81.7944,361038.0
2023-08-23 13:30:00,87.29,87.35,87.28,87.31,224093.0,81.7944,81.8507,81.7851,81.8132,224093.0
2023-08-23 13:40:00,87.32,87.35,87.28,87.32,225467.0,81.8226,81.8507,81.7851,81.8226,225467.0
2023-08-23 13:50:00,87.32,87.35,87.18,87.24,523936.0,81.8226,81.8507,81.6914,81.7476,523936.0
2023-08-23 14:00:00,87.23,87.39,87.21,87.39,336693.0,81.7382,81.8881,81.7195,81.8881,336693.0
2023-08-23 14:10:00,87.39,87.43,87.21,87.22,195820.0,81.8881,81.9256,81.7195,81.7288,195820.0
2023-08-23 14:20:00,87.23,87.25,87.15,87.21,283643.0,81.7382,81.757,81.6633,81.7195,283643.0
2023-08-23 14:30:00,87.22,87.24,87.14,87.16,151818.0,81.7288,81.7476,81.6539,81.6726,151818.0
2023-08-23 14:40:00,87.15,87.18,87.07,87.13,179359.0,81.6633,81.6914,81.5883,81.6445,179359.0
2023-08-23 14:50:00,87.14,87.15,87.02,87.06,200841.0,81.6539,81.6633,81.5414,81.5789,200841.0
2023-08-23 15:00:00,87.06,87.12,86.99,87.06,206507.0,81.5789,81.6351,81.5133,81.5789,206507.0
2023-08-23 15:10:00,87.06,87.1,87.02,87.05,171206.0,81.5789,81.6164,81.5414,81.5696,171206.0
2023-08-23 15:20:00,87.05,87.12,86.99,87.11,212489.0,81.5696,81.6351,81.5133,81.6258,212489.0
2023-08-23 15:30:00,87.11,87.17,87.08,87.16,355743.0,81.6258,81.682,81.5977,81.6726,355743.0
2023-08-23 15:40:00,87.16,87.29,87.15,87.26,497936.0,81.6726,81.7944,81.6633,81.7663,497936.0
2023-08-23 15:50:00,87.26,87.33,87.15,87.32,1338725.0,81.7663,81.8319,81.6633,81.8226,1338725.0
2023-08-24 09:30:00,86.56,86.96,86.5,86.79,950867.0,81.1104,81.4852,81.0542,81.3259,950867.0
2023-08-24 09:40:00,86.79,86.9,86.5,86.88,795315.0,81.3259,81.429,81.0542,81.4103,795315.0
2023-08-24 09:50:00,86.88,87.46,86.8,87.43,786619.0,81.4103,81.9537,81.3353,81.9256,786619.0
2023-08-24 10:00:00,87.44,87.55,87.39,87.44,713428.0,81.935,82.0381,81.8881,81.935,713428.0
2023-08-24 10:10:00,87.43,87.44,87.26,87.43,281158.0,81.9256,81.935,81.7663,81.9256,281158.0
2023-08-24 10:20:00,87.44,87.62,87.4,87.42,283778.0,81.935,82.1037,81.8975,81.9163,283778.0
2023-08-24 10:30:00,87.42,87.59,87.33,87.58,383154.0,81.9163,82.0756,81.8319,82.0662,383154.0
2023-08-24 10:40:00,87.58,87.63,87.23,87.23,874776.0,82.0662,82.113,81.7382,81.7382,874776.0
2023-08-24 10:50:00,87.24,87.31,87.15,87.21,407942.0,81.7476,81.8132,81.6633,81.7195,407942.0
2023-08-24 11:00:00,87.22,87.24,87.08,87.2,342176.0,81.7288,81.7476,81.5977,81.7101,342176.0
2023-08-24 11:10:00,87.21,87.21,87.03,87.09,221012.0,81.7195,81.7195,81.5508,81.607,221012.0
2023-08-24 11:20:00,87.09,87.32,87.07,87.32,192984.0,81.607,81.8226,81.5883,81.8226,192984.0
2023-08-24 11:30:00,87.32,87.38,87.23,87.33,230872.0,81.8226,81.8788,81.7382,81.8319,230872.0
2023-08-24 11:40:00,87.34,87.42,87.27,87.36,155931.0,81.8413,81.9163,81.7757,81.86,155931.0
2023-08-24 11:50:00,87.37,87.37,87.21,87.23,304983.0,81.8694,81.8694,81.7195,81.7382,304983.0
2023-08-24 12:00:00,87.24,87.42,87.23,87.39,190044.0,81.7476,81.9163,81.7382,81.8881,190044.0
2023-08-24 12:10:00,87.39,87.56,87.36,87.5,402892.0,81.8881,82.0474,81.86,81.9912,402892.0
2023-08-24 12:20:00,87.51,87.65,87.51,87.63,164008.0,82.0006,82.1318,82.0006,82.113,164008.0
2023-08-24 12:30:00,87.63,87.66,87.55,87.57,265649.0,82.113,82.1411,82.0381,82.0568,265649.0
2023-08-24 12:40:00,87.58,87.67,87.57,87.58,215232.0,82.0662,82.1505,82.0568,82.0662,215232.0
2023-08-24 12:50:00,87.58,87.63,87.43,87.44,208492.0,82.0662,82.113,81.9256,81.935,208492.0
2023-08-24 13:00:00,87.45,87.46,87.34,87.43,133054.0,81.9444,81.9537,81.8413,81.9256,133054.0
2023-08-24 13:10:00,87.42,87.42,87.24,87.25,193225.0,81.9163,81.9163,81.7476,81.757,193225.0
2023-08-24 13:20:00,87.24,87.25,87.09,87.11,671910.0,81.7476,81.757,81.607,81.6258,671910.0
2023-08-24 13:30:00,87.11,87.23,87.09,87.21,190928.0,81.6258,81.7382,81.607,81.7195,190928.0
2023-08-24 13:40:00,87.21,87.26,87.17,87.17,140780.0,81.7195,81.7663,81.682,81.682,140780.0
2023-08-24 13:50:00,87.17,87.19,87.11,87.16,221083.0,81.682,81.7007,81.6258,81.6726,221083.0
2023-08-24 14:00:00,87.16,87.22,87.1,87.15,249750.0,81.6726,81.7288,81.6164,81.6633,249750.0
2023-08-24 14:10:00,87.14,87.21,87.11,87.15,157323.0,81.6539,81.7195,81.6258,81.6633,157323.0
2023-08-24 14:20:00,87.15,87.25,87.12,87.21,131880.0,81.6633,81.757,81.6351,81.7195,131880.0
2023-08-24 14:30:00,87.22,87.25,87.12,87.16,140732.0,81.7288,81.757,81.6351,81.6726,140732.0
2023-08-24 14:40:00,87.15,87.23,87.12,87.22,171588.0,81.6633,81.7382,81.6351,81.7288,171588.0
2023-08-24 14:50:00,87.23,87.28,87.15,87.22,188962.0,81.7382,81.7851,81.6633,81.7288,188962.0
2023-08-24 15:00:00,87.21,87.23,87.15,87.17,200475.0,81.7195,81.7382,81.6633,81.682,200475.0
2023-08-24 15:10:00,87.17,87.25,87.17,87.21,212166.0,81.682,81.757,81.682,81.7195,212166.0
2023-08-24 15:20:00,87.21,87.27,87.07,87.15,257532.0,81.7195,81.7757,81.5883,81.6633,257532.0
2023-08-24 15:30:00,87.15,87.18,86.93,86.94,329709.0,81.6633,81.6914,81.4571,81.4665,329709.0
2023-08-24 15:40:00,86.95,87.02,86.84,86.87,440396.0,81.4758,81.5414,81.3728,81.4009,440396.0
2023-08-24 15:50:00,86.87,86.93,86.65,86.7,1526292.0,81.4009,81.4571,81.1947,81.2416,1526292.0
2023-08-25 09:30:00,87.27,87.43,87.05,87.29,985955.0,81.7757,81.9256,81.5696,81.7944,985955.0
2023-08-25 09:40:00,87.29,87.37,87.07,87.35,444278.0,81.7944,81.8694,81.5883,81.8507,444278.0
2023-08-25 09:50:00,87.36,87.37,87.08,87.2,232371.0,81.86,81.8694,81.5977,81.7101,232371.0
2023-08-25 10:00:00,87.2,87.34,86.87,86.95,443520.0,81.7101,81.8413,81.4009,81.4758,443520.0
2023-08-25 10:10:00,86.96,87.44,86.9,87.04,545616.0,81.4852,81.935,81.429,81.5602,545616.0
2023-08-25 10:20:00,87.04,87.06,86.73,86.81,540137.0,81.5602,81.5789,81.2697,81.3447,540137.0
2023-08-25 10:30:00,86.83,86.93,86.66,86.83,412174.0,81.3634,81.4571,81.2041,81.3634,412174.0
2023-08-25 10:40:00,86.84,86.96,86.51,86.62,627219.0,81.3728,81.4852,81.0635,81.1666,627219.0
2023-08-25 10:50:00,86.63,86.7,86.55,86.65,329534.0,81.176,81.2416,81.101,81.1947,329534.0
2023-08-25 11:00:00,86.65,87.06,86.65,86.99,537956.0,81.1947,81.5789,81.1947,81.5133,537956.0
2023-08-25 11:10:00,87.0,87.13,86.95,87.07,434451.0,81.5227,81.6445,81.4758,81.5883,434451.0
2023-08-25 11:20:00,87.07,87.4,87.0,87.39,374836.0,81.5883,81.8975,81.5227,81.8881,374836.0
2023-08-25 11:30:00,87.39,87.48,87.19,87.41,492068.0,81.8881,81.9725,81.7007,81.9069,492068.0
2023-08-25 11:40:00,87.4,87.42,87.27,87.33,330213.0,81.8975,81.9163,81.7757,81.8319,330213.0
2023-08-25 11:50:00,87.33,87.48,87.26,87.42,421081.0,81.8319,81.9725,81.7663,81.9163,421081.0
2023-08-25 12:00:00,87.42,87.57,87.41,87.56,359058.0,81.9163,82.0568,81.9069,82.0474,359058.0
2023-08-25 12:10:00,87.56,87.74,87.5,87.67,685179.0,82.0474,82.2161,81.9912,82.1505,685179.0
2023-08-25 12:20:00,87.67,87.86,87.66,87.84,301418.0,82.1505,82.3286,82.1411,82.3098,301418.0
2023-08-25 12:30:00,87.84,88.03,87.84,88.01,299606.0,82.3098,82.4879,82.3098,82.4691,299606.0
2023-08-25 12:40:00,88.01,88.01,87.86,87.99,538260.0,82.4691,82.4691,82.3286,82.4504,538260.0
2023-08-25 12:50:00,87.97,87.98,87.78,87.92,521619.0,82.4316,82.441,82.2536,82.3848,521619.0
2023-08-25 13:00:00,87.91,87.95,87.84,87.84,332174.0,82.3754,82.4129,82.3098,82.3098,332174.0
2023-08-25 13:10:00,87.84,87.87,87.53,87.54,274630.0,82.3098,82.3379,82.0193,82.0287,274630.0
2023-08-25 13:20:00,87.55,87.55,87.21,87.33,699719.0,82.0381,82.0381,81.7195,81.8319,699719.0
2023-08-25 13:30:00,87.33,87.33,87.09,87.19,386569.0,81.8319,81.8319,81.607,81.7007,386569.0
2023-08-25 13:40:00,87.18,87.31,87.11,87.29,237925.0,81.6914,81.8132,81.6258,81.7944,237925.0
2023-08-25 13:50:00,87.29,87.57,87.29,87.56,258166.0,81.7944,82.0568,81.7944,82.0474,258166.0
2023-08-25 14:00:00,87.55,87.67,87.52,87.62,218105.0,82.0381,82.1505,82.01,82.1037,218105.0
2023-08-25 14:10:00,87.63,87.81,87.61,87.79,302170.0,82.113,82.2817,82.0943,82.263,302170.0
2023-08-25 14:20:00,87.8,87.98,87.8,87.97,436652.0,82.2723,82.441,82.2723,82.4316,436652.0
2023-08-25 14:30:00,87.97,88.03,87.9,87.91,277587.0,82.4316,82.4879,82.366,82.3754,277587.0
2023-08-25 14:40:00,87.9,87.96,87.74,87.84,287129.0,82.366,82.4223,82.2161,82.3098,287129.0
2023-08-25 14:50:00,87.84,87.89,87.8,87.87,218907.0,82.3098,82.3567,82.2723,82.3379,218907.0
2023-08-25 15:00:00,87.87,87.91,87.73,87.85,332462.0,82.3379,82.3754,82.2067,82.3192,332462.0
2023-08-25 15:10:00,87.86,87.87,87.78,87.83,292371.0,82.3286,82.3379,82.2536,82.3004,292371.0
2023-08-25 15:20:00,87.83,87.93,87.82,87.84,246116.0,82.3004,82.3941,82.2911,82.3098,246116.0
2023-08-25 15:30:00,87.84,87.89,87.69,87.7,376387.0,82.3098,82.3567,82.1693,82.1786,376387.0
2023-08-25 15:40:00,87.7,87.72,87.55,87.55,511992.0,82.1786,82.1974,82.0381,82.0381,511992.0
2023-08-25 15:50:00,87.55,87.63,87.48,87.56,1374041.0,82.0381,82.113,81.9725,82.0474,1374041.0
2023-08-28 09:30:00,87.82,88.51,87.78,88.45,579805.0,82.2911,82.9376,82.2536,82.8814,579805.0
2023-08-28 09:40:00,88.45,88.84,88.45,88.68,602134.0,82.8814,83.2469,82.8814,83.0969,602134.0
2023-08-28 09:50:00,88.68,88.73,88.53,88.64,641396.0,83.0969,83.1438,82.9564,83.0595,641396.0
2023-08-28 10:00:00,88.63,88.69,88.51,88.59,441791.0,83.0501,83.1063,82.9376,83.0126,441791.0
2023-08-28 10:10:00,88.59,88.6,88.31,88.45,503316.0,83.0126,83.022,82.7502,82.8814,503316.0
2023-08-28 10:20:00,88.45,88.51,88.35,88.5,249275.0,82.8814,82.9376,82.7877,82.9283,249275.0
2023-08-28 10:30:00,88.51,88.52,88.43,88.47,283320.0,82.9376,82.947,82.8627,82.9002,283320.0
2023-08-28 10:40:00,88.46,88.59,88.43,88.52,205060.0,82.8908,83.0126,82.8627,82.947,205060.0
2023-08-28 10:50:00,88.52,88.52,88.21,88.4,345250.0,82.947,82.947,82.6565,82.8346,345250.0
2023-08-28 11:00:00,88.41,88.42,88.21,88.26,209474.0,82.8439,82.8533,82.6565,82.7034,209474.0
2023-08-28 11:10:00,88.26,88.31,88.11,88.12,226964.0,82.7034,82.7502,82.5628,82.5722,226964.0
2023-08-28 11:20:00,88.12,88.21,88.09,88.16,270274.0,82.5722,82.6565,82.5441,82.6097,270274.0
2023-08-28 11:30:00,88.17,88.23,88.12,88.18,197112.0,82.619,82.6753,82.5722,82.6284,197112.0
2023-08-28 11:40:00,88.18,88.19,87.95,88.01,318692.0,82.6284,82.6378,82.4129,82.4691,318692.0
2023-08-28 11:50:00,88.01,88.12,87.92,88.07,266299.0,82.4691,82.5722,82.3848,82.5253,266299.0
2023-08-28 12:00:00,88.07,88.08,87.99,88.02,235355.0,82.5253,82.5347,82.4504,82.4785,235355.0
2023-08-28 12:10:00,88.02,88.1,87.95,87.97,172132.0,82.4785,82.5534,82.4129,82.4316,172132.0
2023-08-28 12:20:00,87.96,88.03,87.88,88.0,157641.0,82.4223,82.4879,82.3473,82.4597,157641.0
2023-08-28 12:30:00,87.99,88.06,87.98,88.06,124454.0,82.4504,82.516,82.441,82.516,124454.0
2023-08-28 12:40:00,88.06,88.11,88.01,88.08,154498.0,82.516,82.5628,82.4691,82.5347,154498.0
2023-08-28 12:50:00,88.08,88.19,88.06,88.17,163431.0,82.5347,82.6378,82.516,82.619,163431.0
2023-08-28 13:00:00,88.17,88.21,88.08,88.1,246569.0,82.619,82.6565,82.5347,82.5534,246569.0
2023-08-28 13:10:00,88.09,88.18,88.08,88.12,147378.0,82.5441,82.6284,82.5347,82.5722,147378.0
2023-08-28 13:20:00,88.12,88.18,88.1,88.11,110378.0,82.5722,82.6284,82.5534,82.5628,110378.0
2023-08-28 13:30:00,88.11,88.15,88.0,88.01,169514.0,82.5628,82.6003,82.4597,82.4691,169514.0
2023-08-28 13:40:00,88.01,88.07,87.97,88.0,194834.0,82.4691,82.5253,82.4316,82.4597,194834.0
2023-08-28 13:50:00,88.0,88.05,87.7,87.81,397834.0,82.4597,82.5066,82.1786,82.2817,397834.0
2023-08-28 14:00:00,87.81,87.81,87.66,87.81,318553.0,82.2817,82.2817,82.1411,82.2817,318553.0
2023-08-28 14:10:00,87.8,87.84,87.76,87.8,143095.0,82.2723,82.3098,82.2349,82.2723,143095.0
2023-08-28 14:20:00,87.81,87.93,87.8,87.88,176698.0,82.2817,82.3941,82.2723,82.3473,176698.0
2023-08-28 14:30:00,87.88,88.0,87.84,87.91,199526.0,82.3473,82.4597,82.3098,82.3754,199526.0
2023-08-28 14:40:00,87.91,88.01,87.89,87.97,139603.0,82.3754,82.4691,82.3567,82.4316,139603.0
2023-08-28 14:50:00,87.97,88.02,87.93,87.98,131670.0,82.4316,82.4785,82.3941,82.441,131670.0
2023-08-28 15:00:00,87.98,88.09,87.97,88.08,212601.0,82.441,82.5441,82.4316,82.5347,212601.0
2023-08-28 15:10:00,88.08,88.09,87.98,87.99,201013.0,82.5347,82.5441,82.441,82.4504,201013.0
2023-08-28 15:20:00,88.0,88.01,87.84,87.99,385371.0,82.4597,82.4691,82.3098,82.4504,385371.0
2023-08-28 15:30:00,87.98,88.09,87.94,88.02,270868.0,82.441,82.5441,82.4035,82.4785,270868.0
2023-08-28 15:40:00,88.02,88.26,88.0,88.16,557285.0,82.4785,82.7034,82.4597,82.6097,557285.0
2023-08-28 15:50:00,88.16,88.25,88.09,88.16,943616.0,82.6097,82.694,82.5441,82.6097,943616.0
2023-08-29 09:30:00,88.5,88.5,87.54,88.01,1043418.0,82.9283,82.9283,82.0287,82.4691,1043418.0
2023-08-29 09:40:00,88.01,88.12,87.89,88.06,453293.0,82.4691,82.5722,82.3567,82.516,453293.0
2023-08-29 09:50:00,88.07,88.09,87.87,87.94,250916.0,82.5253,82.5441,82.3379,82.4035,250916.0
2023-08-29 10:00:00,87.95,88.1,87.79,87.84,611381.0,82.4129,82.5534,82.263,82.3098,611381.0
2023-08-29 10:10:00,87.84,88.08,87.75,87.91,381078.0,82.3098,82.5347,82.2255,82.3754,381078.0
2023-08-29 10:20:00,87.91,87.93,87.66,87.81,228643.0,82.3754,82.3941,82.1411,82.2817,228643.0
2023-08-29 10:30:00,87.81,88.07,87.8,87.84,361666.0,82.2817,82.5253,82.2723,82.3098,361666.0
2023-08-29 10:40:00,87.83,87.87,87.65,87.79,359357.0,82.3004,82.3379,82.1318,82.263,359357.0
2023-08-29 10:50:00,87.79,87.9,87.75,87.85,237010.0,82.263,82.366,82.2255,82.3192,237010.0
2023-08-29 11:00:00,87.85,87.99,87.8,87.98,218614.0,82.3192,82.4504,82.2723,82.441,218614.0
2023-08-29 11:10:00,87.98,88.05,87.92,88.0,334720.0,82.441,82.5066,82.3848,82.4597,334720.0
2023-08-29 11:20:00,88.01,88.04,87.92,88.0,324924.0,82.4691,82.4972,82.3848,82.4597,324924.0
2023-08-29 11:30:00,88.01,88.01,87.9,87.99,419804.0,82.4691,82.4691,82.366,82.4504,419804.0
2023-08-29 11:40:00,87.99,88.02,87.89,87.9,141423.0,82.4504,82.4785,82.3567,82.366,141423.0
2023-08-29 11:50:00,87.91,88.0,87.88,87.94,223049.0,82.3754,82.4597,82.3473,82.4035,223049.0
2023-08-29 12:00:00,87.94,88.02,87.92,87.97,100999.0,82.4035,82.4785,82.3848,82.4316,100999.0
2023-08-29 12:10:00,87.96,88.08,87.93,88.05,146161.0,82.4223,82.5347,82.3941,82.5066,146161.0
2023-08-29 12:20:00,88.06,88.15,88.05,88.11,180381.0,82.516,82.6003,82.5066,82.5628,180381.0
2023-08-29 12:30:00,88.12,88.13,88.04,88.07,153627.0,82.5722,82.5816,82.4972,82.5253,153627.0
2023-08-29 12:40:00,88.06,88.07,87.97,88.0,90576.0,82.516,82.5253,82.4316,82.4597,90576.0
2023-08-29 12:50:00,88.01,88.11,87.99,88.1,142867.0,82.4691,82.5628,82.4504,82.5534,142867.0
2023-08-29 13:00:00,88.11,88.19,88.08,88.19,111722.0,82.5628,82.6378,82.5347,82.6378,111722.0
2023-08-29 13:10:00,88.19,88.3,88.1,88.3,209965.0,82.6378,82.7409,82.5534,82.7409,209965.0
2023-08-29 13:20:00,88.3,88.44,88.26,88.39,281505.0,82.7409,82.872,82.7034,82.8252,281505.0
2023-08-29 13:30:00,88.4,88.47,88.33,88.44,178422.0,82.8346,82.9002,82.769,82.872,178422.0
2023-08-29 13:40:00,88.44,88.51,88.42,88.46,211635.0,82.872,82.9376,82.8533,82.8908,211635.0
2023-08-29 13:50:00,88.46,88.49,88.31,88.35,383822.0,82.8908,82.9189,82.7502,82.7877,383822.0
2023-08-29 14:00:00,88.36,88.37,88.26,88.31,152605.0,82.7971,82.8064,82.7034,82.7502,152605.0
2023-08-29 14:10:00,88.32,88.32,88.21,88.31,206133.0,82.7596,82.7596,82.6565,82.7502,206133.0
2023-08-29 14:20:00,88.32,88.39,88.26,88.33,283334.0,82.7596,82.8252,82.7034,82.769,283334.0
2023-08-29 14:30:00,88.33,88.4,88.3,88.34,163956.0,82.769,82.8346,82.7409,82.7783,163956.0
2023-08-29 14:40:00,88.34,88.4,88.34,88.39,170801.0,82.7783,82.8346,82.7783,82.8252,170801.0
2023-08-29 14:50:00,88.38,88.39,88.29,88.32,192754.0,82.8158,82.8252,82.7315,82.7596,192754.0
2023-08-29 15:00:00,88.33,88.33,88.25,88.27,145575.0,82.769,82.769,82.694,82.7127,145575.0
2023-08-29 15:10:00,88.27,88.37,88.22,88.36,188752.0,82.7127,82.8064,82.6659,82.7971,188752.0
2023-08-29 15:20:00,88.36,88.47,88.33,88.45,349226.0,82.7971,82.9002,82.769,82.8814,349226.0
2023-08-29 15:30:00,88.45,88.46,88.38,88.4,386578.0,82.8814,82.8908,82.8158,82.8346,386578.0
2023-08-29 15:40:00,88.41,88.47,88.39,88.42,456553.0,82.8439,82.9002,82.8252,82.8533,456553.0
2023-08-29 15:50:00,88.42,88.45,88.35,88.41,1434485.0,82.8533,82.8814,82.7877,82.8439,1434485.0
2023-08-30 09:30:00,88.82,88.82,88.59,88.63,589432.0,83.2281,83.2281,83.0126,83.0501,589432.0
2023-08-30 09:40:00,88.63,88.98,88.47,88.9,345175.0,83.0501,83.378,82.9002,83.3031,345175.0
2023-08-30 09:50:00,88.9,89.0,88.82,88.93,513563.0,83.3031,83.3968,83.2281,83.3312,513563.0
2023-08-30 10:00:00,88.94,88.97,88.81,88.93,228242.0,83.3406,83.3687,83.2187,83.3312,228242.0
2023-08-30 10:10:00,88.92,88.95,88.79,88.89,308760.0,83.3218,83.3499,83.2,83.2937,308760.0
2023-08-30 10:20:00,88.87,88.91,88.6,88.67,495151.0,83.275,83.3125,83.022,83.0876,495151.0
2023-08-30 10:30:00,88.67,88.92,88.67,88.85,554271.0,83.0876,83.3218,83.0876,83.2562,554271.0
2023-08-30 10:40:00,88.85,88.87,88.76,88.76,298830.0,83.2562,83.275,83.1719,83.1719,298830.0
2023-08-30 10:50:00,88.76,88.97,88.69,88.93,1052090.0,83.1719,83.3687,83.1063,83.3312,1052090.0
2023-08-30 11:00:00,88.93,88.94,88.78,88.83,333644.0,83.3312,83.3406,83.1906,83.2375,333644.0
2023-08-30 11:10:00,88.83,88.87,88.75,88.76,290473.0,83.2375,83.275,83.1625,83.1719,290473.0
2023-08-30 11:20:00,88.76,88.82,88.7,88.79,339445.0,83.1719,83.2281,83.1157,83.2,339445.0
2023-08-30 11:30:00,88.8,88.98,88.77,88.94,286263.0,83.2094,83.378,83.1813,83.3406,286263.0
2023-08-30 11:40:00,88.94,89.02,88.9,88.93,360215.0,83.3406,83.4155,83.3031,83.3312,360215.0
2023-08-30 11:50:00,88.94,88.96,88.89,88.91,193625.0,83.3406,83.3593,83.2937,83.3125,193625.0
2023-08-30 12:00:00,88.91,88.91,88.71,88.72,399525.0,83.3125,83.3125,83.125,83.1344,399525.0
2023-08-30 12:10:00,88.73,88.83,88.72,88.77,217505.0,83.1438,83.2375,83.1344,83.1813,217505.0
2023-08-30 12:20:00,88.77,88.84,88.75,88.82,137327.0,83.1813,83.2469,83.1625,83.2281,137327.0
2023-08-30 12:30:00,88.83,88.88,88.8,88.83,160700.0,83.2375,83.2843,83.2094,83.2375,160700.0
2023-08-30 12:40:00,88.83,88.91,88.81,88.91,155801.0,83.2375,83.3125,83.2187,83.3125,155801.0
2023-08-30 12:50:00,88.9,88.94,88.88,88.92,117322.0,83.3031,83.3406,83.2843,83.3218,117322.0
2023-08-30 13:00:00,88.93,88.93,88.76,88.77,116025.0,83.3312,83.3312,83.1719,83.1813,116025.0
2023-08-30 13:10:00,88.77,88.83,88.75,88.8,146941.0,83.1813,83.2375,83.1625,83.2094,146941.0
2023-08-30 13:20:00,88.8,88.82,88.76,88.77,89476.0,83.2094,83.2281,83.1719,83.1813,89476.0
2023-08-30 13:30:00,88.77,88.85,88.76,88.83,123497.0,83.1813,83.2562,83.1719,83.2375,123497.0
2023-08-30 13:40:00,88.83,88.87,88.77,88.8,200170.0,83.2375,83.275,83.1813,83.2094,200170.0
2023-08-30 13:50:00,88.8,88.81,88.72,88.78,154180.0,83.2094,83.2187,83.1344,83.1906,154180.0
2023-08-30 14:00:00,88.78,88.83,88.71,88.77,173208.0,83.1906,83.2375,83.125,83.1813,173208.0
2023-08-30 14:10:00,88.77,88.88,88.72,88.81,362508.0,83.1813,83.2843,83.1344,83.2187,362508.0
2023-08-30 14:20:00,88.81,88.84,88.75,88.79,258068.0,83.2187,83.2469,83.1625,83.2,258068.0
2023-08-30 14:30:00,88.79,88.84,88.77,88.77,205041.0,83.2,83.2469,83.1813,83.1813,205041.0
2023-08-30 14:40:00,88.76,88.84,88.75,88.8,266363.0,83.1719,83.2469,83.1625,83.2094,266363.0
2023-08-30 14:50:00,88.81,88.86,88.8,88.84,171095.0,83.2187,83.2656,83.2094,83.2469,171095.0
2023-08-30 15:00:00,88.84,88.93,88.79,88.87,294756.0,83.2469,83.3312,83.2,83.275,294756.0
2023-08-30 15:10:00,88.87,88.91,88.86,88.9,244463.0,83.275,83.3125,83.2656,83.3031,244463.0
2023-08-30 15:20:00,88.9,88.94,88.85,88.88,212967.0,83.3031,83.3406,83.2562,83.2843,212967.0
2023-08-30 15:30:00,88.88,88.9,88.84,88.86,208850.0,83.2843,83.3031,83.2469,83.2656,208850.0
2023-08-30 15:40:00,88.85,88.92,88.84,88.85,266764.0,83.2562,83.3218,83.2469,83.2562,266764.0
2023-08-30 15:50:00,88.84,88.87,88.76,88.82,895767.0,83.2469,83.275,83.1719,83.2281,895767.0
2023-08-31 09:30:00,89.19,89.34,88.49,88.55,868227.0,83.5748,83.7154,82.9189,82.9751,868227.0
2023-08-31 09:40:00,88.55,88.63,88.28,88.58,582831.0,82.9751,83.0501,82.7221,83.0032,582831.0
2023-08-31 09:50:00,88.57,88.78,88.57,88.74,320284.0,82.9939,83.1906,82.9939,83.1532,320284.0
2023-08-31 10:00:00,88.73,88.77,88.63,88.64,423090.0,83.1438,83.1813,83.0501,83.0595,423090.0
2023-08-31 10:10:00,88.66,88.76,88.63,88.64,258568.0,83.0782,83.1719,83.0501,83.0595,258568.0
2023-08-31 10:20:00,88.64,88.82,88.62,88.81,267567.0,83.0595,83.2281,83.0407,83.2187,267567.0
2023-08-31 10:30:00,88.82,89.0,88.75,88.95,789846.0,83.2281,83.3968,83.1625,83.3499,789846.0
2023-08-31 10:40:00,88.95,89.01,88.92,88.95,512863.0,83.3499,83.4062,83.3218,83.3499,512863.0
2023-08-31 10:50:00,88.95,88.96,88.81,88.91,289843.0,83.3499,83.3593,83.2187,83.3125,289843.0
2023-08-31 11:00:00,88.91,88.94,88.77,88.84,259147.0,83.3125,83.3406,83.1813,83.2469,259147.0
2023-08-31 11:10:00,88.84,88.88,88.72,88.76,246604.0,83.2469,83.2843,83.1344,83.1719,246604.0
2023-08-31 11:20:00,88.76,88.83,88.67,88.81,241225.0,83.1719,83.2375,83.0876,83.2187,241225.0
2023-08-31 11:30:00,88.82,88.82,88.64,88.66,498252.0,83.2281,83.2281,83.0595,83.0782,498252.0
2023-08-31 11:40:00,88.67,88.71,88.56,88.61,294137.0,83.0876,83.125,82.9845,83.0313,294137.0
2023-08-31 11:50:00,88.61,88.71,88.6,88.7,184786.0,83.0313,83.125,83.022,83.1157,184786.0
2023-08-31 12:00:00,88.71,88.84,88.67,88.83,211458.0,83.125,83.2469,83.0876,83.2375,211458.0
2023-08-31 12:10:00,88.83,88.84,88.73,88.78,97658.0,83.2375,83.2469,83.1438,83.1906,97658.0
2023-08-31 12:20:00,88.78,88.78,88.7,88.71,105264.0,83.1906,83.1906,83.1157,83.125,105264.0
2023-08-31 12:30:00,88.7,88.7,88.58,88.62,203156.0,83.1157,83.1157,83.0032,83.0407,203156.0
2023-08-31 12:40:00,88.62,88.62,88.48,88.56,194231.0,83.0407,83.0407,82.9095,82.9845,194231.0
2023-08-31 12:50:00,88.56,88.66,88.55,88.63,182628.0,82.9845,83.0782,82.9751,83.0501,182628.0
2023-08-31 13:00:00,88.63,88.76,88.61,88.76,141925.0,83.0501,83.1719,83.0313,83.1719,141925.0
2023-08-31 13:10:00,88.77,88.9,88.76,88.88,115873.0,83.1813,83.3031,83.1719,83.2843,115873.0
2023-08-31 13:20:00,88.87,88.95,88.86,88.92,129808.0,83.275,83.3499,83.2656,83.3218,129808.0
2023-08-31 13:30:00,88.93,88.96,88.88,88.91,134430.0,83.3312,83.3593,83.2843,83.3125,134430.0
2023-08-31 13:40:00,88.9,88.97,88.89,88.94,109138.0,83.3031,83.3687,83.2937,83.3406,109138.0
2023-08-31 13:50:00,88.94,88.98,88.89,88.97,130497.0,83.3406,83.378,83.2937,83.3687,130497.0
2023-08-31 14:00:00,88.97,89.02,88.94,88.95,153335.0,83.3687,83.4155,83.3406,83.3499,153335.0
2023-08-31 14:10:00,88.94,89.07,88.93,89.06,160743.0,83.3406,83.4624,83.3312,83.453,160743.0
2023-08-31 14:20:00,89.06,89.11,88.99,89.06,306201.0,83.453,83.4999,83.3874,83.453,306201.0
2023-08-31 14:30:00,89.06,89.07,88.94,88.94,143035.0,83.453,83.4624,83.3406,83.3406,143035.0
2023-08-31 14:40:00,88.94,88.94,88.81,88.84,93932.0,83.3406,83.3406,83.2187,83.2469,93932.0
2023-08-31 14:50:00,88.83,88.85,88.72,88.75,164798.0,83.2375,83.2562,83.1344,83.1625,164798.0
2023-08-31 15:00:00,88.75,88.84,88.72,88.83,128286.0,83.1625,83.2469,83.1344,83.2375,128286.0
2023-08-31 15:10:00,88.83,88.89,88.8,88.88,161867.0,83.2375,83.2937,83.2094,83.2843,161867.0
2023-08-31 15:20:00,88.88,88.91,88.81,88.89,304855.0,83.2843,83.3125,83.2187,83.2937,304855.0
2023-08-31 15:30:00,88.89,88.92,88.8,88.86,219141.0,83.2937,83.3218,83.2094,83.2656,219141.0
2023-08-31 15:40:00,88.86,88.95,88.83,88.86,284482.0,83.2656,83.3499,83.2375,83.2656,284482.0
2023-08-31 15:50:00,88.85,88.99,88.79,88.89,1430273.0,83.2562,83.3874,83.2,83.2937,1430273.0
2023-09-01 09:30:00,89.95,90.7,89.88,90.4,1837400.0,84.287,84.9898,84.2214,84.7086,1837400.0
2023-09-01 09:40:00,90.41,90.53,90.18,90.34,691700.0,84.718,84.8305,84.5025,84.6524,691700.0
2023-09-01 09:50:00,90.33,90.49,90.17,90.43,552234.0,84.6431,84.793,84.4931,84.7368,552234.0
2023-09-01 10:00:00,90.42,90.6,90.25,90.49,612937.0,84.7274,84.8961,84.5681,84.793,612937.0
2023-09-01 10:10:00,90.49,90.64,90.46,90.52,781794.0,84.793,84.9335,84.7649,84.8211,781794.0
2023-09-01 10:20:00,90.53,90.58,90.27,90.43,300090.0,84.8305,84.8773,84.5868,84.7368,300090.0
2023-09-01 10:30:00,90.42,90.42,90.22,90.32,341228.0,84.7274,84.7274,84.54,84.6337,341228.0
2023-09-01 10:40:00,90.32,90.35,90.2,90.31,328143.0,84.6337,84.6618,84.5212,84.6243,328143.0
2023-09-01 10:50:00,90.31,90.33,90.17,90.26,289623.0,84.6243,84.6431,84.4931,84.5775,289623.0
2023-09-01 11:00:00,90.25,90.39,90.18,90.2,401030.0,84.5681,84.6993,84.5025,84.5212,401030.0
2023-09-01 11:10:00,90.2,90.32,90.15,90.29,286225.0,84.5212,84.6337,84.4744,84.6056,286225.0
2023-09-01 11:20:00,90.29,90.34,90.19,90.24,289127.0,84.6056,84.6524,84.5119,84.5587,289127.0
2023-09-01 11:30:00,90.25,90.26,90.07,90.13,269043.0,84.5681,84.5775,84.3994,84.4556,269043.0
2023-09-01 11:40:00,90.13,90.18,90.06,90.11,425209.0,84.4556,84.5025,84.3901,84.4369,425209.0
2023-09-01 11:50:00,90.11,90.23,90.05,90.19,223699.0,84.4369,84.5493,84.3807,84.5119,223699.0
2023-09-01 12:00:00,90.2,90.28,90.18,90.28,213549.0,84.5212,84.5962,84.5025,84.5962,213549.0
2023-09-01 12:10:00,90.28,90.47,90.27,90.45,196330.0,84.5962,84.7742,84.5868,84.7555,196330.0
2023-09-01 12:20:00,90.45,90.6,90.44,90.59,231189.0,84.7555,84.8961,84.7461,84.8867,231189.0
2023-09-01 12:30:00,90.59,90.65,90.51,90.53,358182.0,84.8867,84.9429,84.8117,84.8305,358182.0
2023-09-01 12:40:00,90.53,90.56,90.45,90.56,268938.0,84.8305,84.8586,84.7555,84.8586,268938.0
2023-09-01 12:50:00,90.56,90.62,90.54,90.58,376866.0,84.8586,84.9148,84.8398,84.8773,376866.0
2023-09-01 13:00:00,90.58,90.66,90.54,90.63,212395.0,84.8773,84.9523,84.8398,84.9242,212395.0
2023-09-01 13:10:00,90.64,90.69,90.6,90.68,190841.0,84.9335,84.9804,84.8961,84.971,190841.0
2023-09-01 13:20:00,90.68,90.73,90.66,90.69,210271.0,84.971,85.0179,84.9523,84.9804,210271.0
2023-09-01 13:30:00,90.69,90.73,90.65,90.73,215736.0,84.9804,85.0179,84.9429,85.0179,215736.0
2023-09-01 13:40:00,90.73,90.73,90.64,90.67,206604.0,85.0179,85.0179,84.9335,84.9616,206604.0
2023-09-01 13:50:00,90.67,90.74,90.65,90.73,136643.0,84.9616,85.0272,84.9429,85.0179,136643.0
2023-09-01 14:00:00,90.73,90.79,90.69,90.76,198002.0,85.0179,85.0741,84.9804,85.046,198002.0
2023-09-01 14:10:00,90.76,90.79,90.7,90.73,164373.0,85.046,85.0741,84.9898,85.0179,164373.0
2023-09-01 14:20:00,90.74,90.75,90.59,90.68,138577.0,85.0272,85.0366,84.8867,84.971,138577.0
2023-09-01 14:30:00,90.67,90.71,90.64,90.66,184622.0,84.9616,84.9991,84.9335,84.9523,184622.0
2023-09-01 14:40:00,90.66,90.71,90.65,90.7,134587.0,84.9523,84.9991,84.9429,84.9898,134587.0
2023-09-01 14:50:00,90.69,90.78,90.69,90.78,166787.0,84.9804,85.0647,84.9804,85.0647,166787.0
2023-09-01 15:00:00,90.78,90.8,90.73,90.79,204628.0,85.0647,85.0835,85.0179,85.0741,204628.0
2023-09-01 15:10:00,90.79,90.84,90.74,90.75,214232.0,85.0741,85.1209,85.0272,85.0366,214232.0
2023-09-01 15:20:00,90.76,90.76,90.64,90.68,164079.0,85.046,85.046,84.9335,84.971,164079.0
2023-09-01 15:30:00,90.68,90.77,90.65,90.76,291824.0,84.971,85.0554,84.9429,85.046,291824.0
2023-09-01 15:40:00,90.76,90.78,90.61,90.65,627862.0,85.046,85.0647,84.9054,84.9429,627862.0
2023-09-01 15:50:00,90.65,90.74,90.59,90.73,1631149.0,84.9429,85.0272,84.8867,85.0179,1631149.0
2023-09-05 09:30:00,91.25,91.99,91.16,91.76,1833050.0,85.5051,86.1985,85.4208,85.983,1833050.0
2023-09-05 09:40:00,91.76,91.97,91.51,91.54,1299838.0,85.983,86.1798,85.7488,85.7769,1299838.0
2023-09-05 09:50:00,91.54,91.96,91.42,91.96,1024266.0,85.7769,86.1704,85.6644,86.1704,1024266.0
2023-09-05 10:00:00,91.95,92.05,91.82,91.84,656840.0,86.1611,86.2548,86.0392,86.058,656840.0
2023-09-05 10:10:00,91.83,91.89,91.62,91.69,467919.0,86.0486,86.1048,85.8518,85.9174,467919.0
2023-09-05 10:20:00,91.69,91.8,91.56,91.67,690056.0,85.9174,86.0205,85.7956,85.8987,690056.0
2023-09-05 10:30:00,91.68,91.69,91.3,91.39,934165.0,85.9081,85.9174,85.552,85.6363,934165.0
2023-09-05 10:40:00,91.38,91.51,91.29,91.44,422024.0,85.6269,85.7488,85.5426,85.6832,422024.0
2023-09-05 10:50:00,91.43,91.44,91.23,91.26,556802.0,85.6738,85.6832,85.4864,85.5145,556802.0
2023-09-05 11:00:00,91.26,91.41,91.21,91.27,467897.0,85.5145,85.6551,85.4676,85.5239,467897.0
2023-09-05 11:10:00,91.26,91.47,91.23,91.44,388054.0,85.5145,85.7113,85.4864,85.6832,388054.0
2023-09-05 11:20:00,91.44,91.72,91.38,91.68,439001.0,85.6832,85.9455,85.6269,85.9081,439001.0
2023-09-05 11:30:00,91.68,91.8,91.61,91.76,434663.0,85.9081,86.0205,85.8425,85.983,434663.0
2023-09-05 11:40:00,91.76,92.04,91.71,92.03,473409.0,85.983,86.2454,85.9362,86.236,473409.0
2023-09-05 11:50:00,92.02,92.08,91.98,92.05,431450.0,86.2267,86.2829,86.1892,86.2548,431450.0
2023-09-05 12:00:00,92.06,92.15,92.02,92.14,300034.0,86.2641,86.3485,86.2267,86.3391,300034.0
2023-09-05 12:10:00,92.14,92.15,91.93,91.98,467803.0,86.3391,86.3485,86.1423,86.1892,467803.0
2023-09-05 12:20:00,91.97,92.07,91.94,92.07,261020.0,86.1798,86.2735,86.1517,86.2735,261020.0
2023-09-05 12:30:00,92.07,92.11,92.02,92.04,244902.0,86.2735,86.311,86.2267,86.2454,244902.0
2023-09-05 12:40:00,92.04,92.07,92.0,92.04,237915.0,86.2454,86.2735,86.2079,86.2454,237915.0
2023-09-05 12:50:00,92.04,92.05,91.96,91.97,221291.0,86.2454,86.2548,86.1704,86.1798,221291.0
2023-09-05 13:00:00,91.96,91.99,91.89,91.94,283380.0,86.1704,86.1985,86.1048,86.1517,283380.0
2023-09-05 13:10:00,91.94,91.97,91.89,91.92,217526.0,86.1517,86.1798,86.1048,86.1329,217526.0
2023-09-05 13:20:00,91.92,91.92,91.85,91.89,327964.0,86.1329,86.1329,86.0674,86.1048,327964.0
2023-09-05 13:30:00,91.88,91.92,91.81,91.88,307412.0,86.0955,86.1329,86.0299,86.0955,307412.0
2023-09-05 13:40:00,91.89,91.91,91.74,91.76,382664.0,86.1048,86.1236,85.9643,85.983,382664.0
2023-09-05 13:50:00,91.75,91.76,91.62,91.69,380893.0,85.9737,85.983,85.8518,85.9174,380893.0
2023-09-05 14:00:00,91.7,91.7,91.51,91.52,198446.0,85.9268,85.9268,85.7488,85.7581,198446.0
2023-09-05 14:10:00,91.51,91.58,91.48,91.57,287291.0,85.7488,85.8144,85.7207,85.805,287291.0
2023-09-05 14:20:00,91.57,91.58,91.49,91.55,569903.0,85.805,85.8144,85.73,85.7862,569903.0
2023-09-05 14:30:00,91.55,91.57,91.51,91.53,265803.0,85.7862,85.805,85.7488,85.7675,265803.0
2023-09-05 14:40:00,91.54,91.59,91.53,91.56,214071.0,85.7769,85.8237,85.7675,85.7956,214071.0
2023-09-05 14:50:00,91.55,91.59,91.54,91.55,265088.0,85.7862,85.8237,85.7769,85.7862,265088.0
2023-09-05 15:00:00,91.55,91.56,91.38,91.43,524397.0,85.7862,85.7956,85.6269,85.6738,524397.0
2023-09-05 15:10:00,91.42,91.45,91.31,91.33,247177.0,85.6644,85.6925,85.5614,85.5801,247177.0
2023-09-05 15:20:00,91.33,91.36,91.23,91.27,474918.0,85.5801,85.6082,85.4864,85.5239,474918.0
2023-09-05 15:30:00,91.27,91.41,91.22,91.41,597563.0,85.5239,85.6551,85.477,85.6551,597563.0
2023-09-05 15:40:00,91.41,91.47,91.27,91.29,720943.0,85.6551,85.7113,85.5239,85.5426,720943.0
2023-09-05 15:50:00,91.28,91.34,91.2,91.23,1924771.0,85.5332,85.5895,85.4583,85.4864,1924771.0
2023-09-06 09:30:00,91.04,91.53,90.94,91.53,845039.0,85.3084,85.7675,85.2146,85.7675,845039.0
2023-09-06 09:40:00,91.52,91.75,91.47,91.66,909741.0,85.7581,85.9737,85.7113,85.8893,909741.0
2023-09-06 09:50:00,91.66,91.75,91.49,91.53,376299.0,85.8893,85.9737,85.73,85.7675,376299.0
2023-09-06 10:00:00,91.52,91.52,91.2,91.39,520579.0,85.7581,85.7581,85.4583,85.6363,520579.0
2023-09-06 10:10:00,91.39,91.65,91.33,91.59,403108.0,85.6363,85.8799,85.5801,85.8237,403108.0
2023-09-06 10:20:00,91.6,91.6,91.29,91.29,321091.0,85.8331,85.8331,85.5426,85.5426,321091.0
2023-09-06 10:30:00,91.29,91.34,91.11,91.15,732331.0,85.5426,85.5895,85.3739,85.4114,732331.0
2023-09-06 10:40:00,91.14,91.18,90.83,90.89,789477.0,85.4021,85.4395,85.1116,85.1678,789477.0
2023-09-06 10:50:00,90.89,90.9,90.65,90.71,766354.0,85.1678,85.1772,84.9429,84.9991,766354.0
2023-09-06 11:00:00,90.71,90.84,90.65,90.8,457254.0,84.9991,85.1209,84.9429,85.0835,457254.0
2023-09-06 11:10:00,90.81,90.87,90.68,90.82,420857.0,85.0928,85.1491,84.971,85.1022,420857.0
2023-09-06 11:20:00,90.81,91.01,90.74,90.93,348413.0,85.0928,85.2802,85.0272,85.2053,348413.0
2023-09-06 11:30:00,90.92,90.96,90.86,90.94,320105.0,85.1959,85.2334,85.1397,85.2146,320105.0
2023-09-06 11:40:00,90.95,91.05,90.91,90.98,260325.0,85.224,85.3177,85.1865,85.2521,260325.0
2023-09-06 11:50:00,90.98,91.11,90.97,90.99,276311.0,85.2521,85.3739,85.2428,85.2615,276311.0
2023-09-06 12:00:00,90.99,91.03,90.91,90.97,196606.0,85.2615,85.299,85.1865,85.2428,196606.0
2023-09-06 12:10:00,90.97,91.05,90.93,91.01,351251.0,85.2428,85.3177,85.2053,85.2802,351251.0
2023-09-06 12:20:00,91.01,91.07,90.93,90.98,285390.0,85.2802,85.3365,85.2053,85.2521,285390.0
2023-09-06 12:30:00,90.98,91.08,90.83,90.86,456890.0,85.2521,85.3458,85.1116,85.1397,456890.0
2023-09-06 12:40:00,90.86,90.87,90.72,90.76,358359.0,85.1397,85.1491,85.0085,85.046,358359.0
2023-09-06 12:50:00,90.75,90.79,90.62,90.69,320248.0,85.0366,85.0741,84.9148,84.9804,320248.0
2023-09-06 13:00:00,90.69,90.7,90.59,90.68,181319.0,84.9804,84.9898,84.8867,84.971,181319.0
2023-09-06 13:10:00,90.68,90.97,90.68,90.95,389632.0,84.971,85.2428,84.971,85.224,389632.0
2023-09-06 13:20:00,90.96,91.04,90.91,90.93,196569.0,85.2334,85.3084,85.1865,85.2053,196569.0
2023-09-06 13:30:00,90.92,90.97,90.87,90.95,149972.0,85.1959,85.2428,85.1491,85.224,149972.0
2023-09-06 13:40:00,90.94,90.94,90.84,90.93,156949.0,85.2146,85.2146,85.1209,85.2053,156949.0
2023-09-06 13:50:00,90.92,91.03,90.87,90.98,225245.0,85.1959,85.299,85.1491,85.2521,225245.0
2023-09-06 14:00:00,90.97,91.05,90.97,90.99,196267.0,85.2428,85.3177,85.2428,85.2615,196267.0
2023-09-06 14:10:00,90.98,91.03,90.92,90.97,121666.0,85.2521,85.299,85.1959,85.2428,121666.0
2023-09-06 14:20:00,90.97,91.02,90.88,90.89,165911.0,85.2428,85.2896,85.1584,85.1678,165911.0
2023-09-06 14:30:00,90.89,91.02,90.89,91.02,183741.0,85.1678,85.2896,85.1678,85.2896,183741.0
2023-09-06 14:40:00,91.02,91.08,90.98,91.04,125451.0,85.2896,85.3458,85.2521,85.3084,125451.0
2023-09-06 14:50:00,91.04,91.21,91.03,91.21,177283.0,85.3084,85.4676,85.299,85.4676,177283.0
2023-09-06 15:00:00,91.21,91.24,91.14,91.16,226340.0,85.4676,85.4958,85.4021,85.4208,226340.0
2023-09-06 15:10:00,91.16,91.43,91.15,91.42,280088.0,85.4208,85.6738,85.4114,85.6644,280088.0
2023-09-06 15:20:00,91.42,91.49,91.36,91.43,634650.0,85.6644,85.73,85.6082,85.6738,634650.0
2023-09-06 15:30:00,91.43,91.45,91.25,91.27,607029.0,85.6738,85.6925,85.5051,85.5239,607029.0
2023-09-06 15:40:00,91.26,91.31,91.2,91.27,597694.0,85.5145,85.5614,85.4583,85.5239,597694.0
2023-09-06 15:50:00,91.27,91.31,91.21,91.27,1335713.0,85.5239,85.5614,85.4676,85.5239,1335713.0
2023-09-07 09:30:00,91.44,91.8,91.25,91.71,830535.0,85.6832,86.0205,85.5051,85.9362,830535.0
2023-09-07 09:40:00,91.71,91.91,91.49,91.52,803237.0,85.9362,86.1236,85.73,85.7581,803237.0
2023-09-07 09:50:00,91.51,91.6,91.35,91.39,642415.0,85.7488,85.8331,85.5988,85.6363,642415.0
2023-09-07 10:00:00,91.39,91.56,91.28,91.33,510931.0,85.6363,85.7956,85.5332,85.5801,510931.0
2023-09-07 10:10:00,91.34,91.36,91.13,91.17,438707.0,85.5895,85.6082,85.3927,85.4302,438707.0
2023-09-07 10:20:00,91.18,91.23,91.0,91.14,310461.0,85.4395,85.4864,85.2709,85.4021,310461.0
2023-09-07 10:30:00,91.15,91.24,91.08,91.2,459345.0,85.4114,85.4958,85.3458,85.4583,459345.0
2023-09-07 10:40:00,91.2,91.42,91.18,91.23,543992.0,85.4583,85.6644,85.4395,85.4864,543992.0
2023-09-07 10:50:00,91.23,91.36,91.17,91.33,417364.0,85.4864,85.6082,85.4302,85.5801,417364.0
2023-09-07 11:00:00,91.33,91.38,91.19,91.25,339948.0,85.5801,85.6269,85.4489,85.5051,339948.0
2023-09-07 11:10:00,91.26,91.27,91.02,91.09,307971.0,85.5145,85.5239,85.2896,85.3552,307971.0
2023-09-07 11:20:00,91.08,91.42,91.04,91.39,526755.0,85.3458,85.6644,85.3084,85.6363,526755.0
2023-09-07 11:30:00,91.38,91.45,91.36,91.43,293641.0,85.6269,85.6925,85.6082,85.6738,293641.0
2023-09-07 11:40:00,91.42,91.51,91.4,91.5,202630.0,85.6644,85.7488,85.6457,85.7394,202630.0
2023-09-07 11:50:00,91.5,91.52,91.4,91.44,184806.0,85.7394,85.7581,85.6457,85.6832,184806.0
2023-09-07 12:00:00,91.43,91.43,91.32,91.34,284093.0,85.6738,85.6738,85.5707,85.5895,284093.0
2023-09-07 12:10:00,91.34,91.42,91.29,91.3,191982.0,85.5895,85.6644,85.5426,85.552,191982.0
2023-09-07 12:20:00,91.3,91.39,91.29,91.37,172149.0,85.552,85.6363,85.5426,85.6176,172149.0
2023-09-07 12:30:00,91.38,91.43,91.28,91.32,168692.0,85.6269,85.6738,85.5332,85.5707,168692.0
2023-09-07 12:40:00,91.32,91.34,91.08,91.09,205015.0,85.5707,85.5895,85.3458,85.3552,205015.0
2023-09-07 12:50:00,91.1,91.12,91.01,91.04,226616.0,85.3646,85.3833,85.2802,85.3084,226616.0
2023-09-07 13:00:00,91.04,91.25,91.03,91.25,140485.0,85.3084,85.5051,85.299,85.5051,140485.0
2023-09-07 13:10:00,91.25,91.38,91.22,91.35,282738.0,85.5051,85.6269,85.477,85.5988,282738.0
2023-09-07 13:20:00,91.34,91.41,91.33,91.39,150603.0,85.5895,85.6551,85.5801,85.6363,150603.0
2023-09-07 13:30:00,91.4,91.42,91.35,91.42,146338.0,85.6457,85.6644,85.5988,85.6644,146338.0
2023-09-07 13:40:00,91.41,91.44,91.37,91.42,146500.0,85.6551,85.6832,85.6176,85.6644,146500.0
2023-09-07 13:50:00,91.41,91.44,91.35,91.38,142888.0,85.6551,85.6832,85.5988,85.6269,142888.0
2023-09-07 14:00:00,91.38,91.4,91.28,91.31,167749.0,85.6269,85.6457,85.5332,85.5614,167749.0
2023-09-07 14:10:00,91.31,91.39,91.25,91.37,278731.0,85.5614,85.6363,85.5051,85.6176,278731.0
2023-09-07 14:20:00,91.38,91.42,91.28,91.29,299110.0,85.6269,85.6644,85.5332,85.5426,299110.0
2023-09-07 14:30:00,91.29,91.33,91.22,91.23,286124.0,85.5426,85.5801,85.477,85.4864,286124.0
2023-09-07 14:40:00,91.23,91.29,91.22,91.26,168206.0,85.4864,85.5426,85.477,85.5145,168206.0
2023-09-07 14:50:00,91.26,91.34,91.22,91.29,146762.0,85.5145,85.5895,85.477,85.5426,146762.0
2023-09-07 15:00:00,91.29,91.35,91.19,91.21,177571.0,85.5426,85.5988,85.4489,85.4676,177571.0
2023-09-07 15:10:00,91.22,91.33,91.22,91.33,223436.0,85.477,85.5801,85.477,85.5801,223436.0
2023-09-07 15:20:00,91.33,91.36,91.26,91.3,159750.0,85.5801,85.6082,85.5145,85.552,159750.0
2023-09-07 15:30:00,91.31,91.34,91.24,91.24,195113.0,85.5614,85.5895,85.4958,85.4958,195113.0
2023-09-07 15:40:00,91.24,91.33,91.23,91.28,324784.0,85.4958,85.5801,85.4864,85.5332,324784.0
2023-09-07 15:50:00,91.28,91.33,91.09,91.16,1110010.0,85.5332,85.5801,85.3552,85.4208,1110010.0
2023-09-08 09:30:00,91.6,91.94,91.55,91.88,639791.0,85.8331,86.1517,85.7862,86.0955,639791.0
2023-09-08 09:40:00,91.88,91.97,91.74,91.88,594663.0,86.0955,86.1798,85.9643,86.0955,594663.0
2023-09-08 09:50:00,91.88,92.17,91.77,92.16,558565.0,86.0955,86.3672,85.9924,86.3578,558565.0
2023-09-08 10:00:00,92.16,92.41,92.12,92.3,621161.0,86.3578,86.5921,86.3204,86.489,621161.0
2023-09-08 10:10:00,92.3,92.46,92.28,92.4,458004.0,86.489,86.639,86.4703,86.5827,458004.0
2023-09-08 10:20:00,92.4,92.52,92.37,92.43,373299.0,86.5827,86.6952,86.5546,86.6108,373299.0
2023-09-08 10:30:00,92.43,92.49,92.37,92.44,372753.0,86.6108,86.6671,86.5546,86.6202,372753.0
2023-09-08 10:40:00,92.43,92.62,92.43,92.59,612380.0,86.6108,86.7889,86.6108,86.7608,612380.0
2023-09-08 10:50:00,92.6,92.71,92.57,92.58,464115.0,86.7701,86.8732,86.742,86.7514,464115.0
2023-09-08 11:00:00,92.57,92.63,92.46,92.51,433588.0,86.742,86.7982,86.639,86.6858,433588.0
2023-09-08 11:10:00,92.52,92.7,92.52,92.64,233563.0,86.6952,86.8638,86.6952,86.8076,233563.0
2023-09-08 11:20:00,92.63,92.7,92.58,92.6,294398.0,86.7982,86.8638,86.7514,86.7701,294398.0
2023-09-08 11:30:00,92.59,92.6,92.46,92.49,241953.0,86.7608,86.7701,86.639,86.6671,241953.0
2023-09-08 11:40:00,92.48,92.48,92.34,92.37,210468.0,86.6577,86.6577,86.5265,86.5546,210468.0
2023-09-08 11:50:00,92.36,92.37,92.27,92.34,230207.0,86.5452,86.5546,86.4609,86.5265,230207.0
2023-09-08 12:00:00,92.34,92.42,92.26,92.41,283851.0,86.5265,86.6015,86.4515,86.5921,283851.0
2023-09-08 12:10:00,92.4,92.54,92.36,92.53,210771.0,86.5827,86.7139,86.5452,86.7045,210771.0
2023-09-08 12:20:00,92.53,92.55,92.39,92.42,152200.0,86.7045,86.7233,86.5734,86.6015,152200.0
2023-09-08 12:30:00,92.41,92.48,92.38,92.42,304749.0,86.5921,86.6577,86.564,86.6015,304749.0
2023-09-08 12:40:00,92.43,92.46,92.38,92.41,301652.0,86.6108,86.639,86.564,86.5921,301652.0
2023-09-08 12:50:00,92.4,92.5,92.36,92.48,364153.0,86.5827,86.6764,86.5452,86.6577,364153.0
2023-09-08 13:00:00,92.48,92.48,92.32,92.37,282071.0,86.6577,86.6577,86.5078,86.5546,282071.0
2023-09-08 13:10:00,92.37,92.41,92.31,92.41,328777.0,86.5546,86.5921,86.4984,86.5921,328777.0
2023-09-08 13:20:00,92.41,92.43,92.31,92.39,221685.0,86.5921,86.6108,86.4984,86.5734,221685.0
2023-09-08 13:30:00,92.4,92.42,92.34,92.36,206793.0,86.5827,86.6015,86.5265,86.5452,206793.0
2023-09-08 13:40:00,92.36,92.4,92.33,92.4,206677.0,86.5452,86.5827,86.5171,86.5827,206677.0
2023-09-08 13:50:00,92.4,92.42,92.34,92.41,226910.0,86.5827,86.6015,86.5265,86.5921,226910.0
2023-09-08 14:00:00,92.41,92.53,92.4,92.45,321711.0,86.5921,86.7045,86.5827,86.6296,321711.0
2023-09-08 14:10:00,92.45,92.46,92.29,92.31,567333.0,86.6296,86.639,86.4797,86.4984,567333.0
2023-09-08 14:20:00,92.31,92.35,92.28,92.28,371130.0,86.4984,86.5359,86.4703,86.4703,371130.0
2023-09-08 14:30:00,92.28,92.31,92.23,92.23,346300.0,86.4703,86.4984,86.4234,86.4234,346300.0
2023-09-08 14:40:00,92.24,92.29,92.17,92.2,336930.0,86.4328,86.4797,86.3672,86.3953,336930.0
2023-09-08 14:50:00,92.2,92.21,92.1,92.12,454247.0,86.3953,86.4047,86.3016,86.3204,454247.0
2023-09-08 15:00:00,92.12,92.12,92.03,92.07,370611.0,86.3204,86.3204,86.236,86.2735,370611.0
2023-09-08 15:10:00,92.07,92.12,92.05,92.11,317276.0,86.2735,86.3204,86.2548,86.311,317276.0
2023-09-08 15:20:00,92.12,92.12,92.03,92.06,338276.0,86.3204,86.3204,86.236,86.2641,338276.0
2023-09-08 15:30:00,92.06,92.14,92.04,92.06,373237.0,86.2641,86.3391,86.2454,86.2641,373237.0
2023-09-08 15:40:00,92.06,92.12,92.03,92.06,504333.0,86.2641,86.3204,86.236,86.2641,504333.0
2023-09-08 15:50:00,92.06,92.09,91.94,92.08,1458874.0,86.2641,86.2922,86.1517,86.2829,1458874.0
2023-09-11 09:30:00,92.72,93.0,92.62,92.8,1214730.0,86.8826,87.145,86.7889,86.9575,1214730.0
2023-09-11 09:40:00,92.81,92.93,92.43,92.46,955696.0,86.9669,87.0794,86.6108,86.639,955696.0
2023-09-11 09:50:00,92.46,92.46,91.87,91.9,1700679.0,86.639,86.639,86.0861,86.1142,1700679.0
2023-09-11 10:00:00,91.9,91.95,91.71,91.92,513386.0,86.1142,86.1611,85.9362,86.1329,513386.0
2023-09-11 10:10:00,91.92,92.18,91.71,92.18,590679.0,86.1329,86.3766,85.9362,86.3766,590679.0
2023-09-11 10:20:00,92.19,92.38,92.15,92.29,573547.0,86.386,86.564,86.3485,86.4797,573547.0
2023-09-11 10:30:00,92.28,92.32,91.96,91.98,383213.0,86.4703,86.5078,86.1704,86.1892,383213.0
2023-09-11 10:40:00,91.98,92.07,91.9,91.91,268200.0,86.1892,86.2735,86.1142,86.1236,268200.0
2023-09-11 10:50:00,91.92,91.96,91.71,91.75,548998.0,86.1329,86.1704,85.9362,85.9737,548998.0
2023-09-11 11:00:00,91.75,91.76,91.46,91.49,1005289.0,85.9737,85.983,85.7019,85.73,1005289.0
2023-09-11 11:10:00,91.49,91.49,91.32,91.37,281643.0,85.73,85.73,85.5707,85.6176,281643.0
2023-09-11 11:20:00,91.37,91.41,91.29,91.3,310962.0,85.6176,85.6551,85.5426,85.552,310962.0
2023-09-11 11:30:00,91.3,91.34,91.02,91.11,393552.0,85.552,85.5895,85.2896,85.3739,393552.0
2023-09-11 11:40:00,91.11,91.16,90.93,90.99,429102.0,85.3739,85.4208,85.2053,85.2615,429102.0
2023-09-11 11:50:00,90.99,91.12,90.95,91.11,233706.0,85.2615,85.3833,85.224,85.3739,233706.0
2023-09-11 12:00:00,91.11,91.43,91.08,91.39,331494.0,85.3739,85.6738,85.3458,85.6363,331494.0
2023-09-11 12:10:00,91.4,91.45,91.35,91.38,246511.0,85.6457,85.6925,85.5988,85.6269,246511.0
2023-09-11 12:20:00,91.37,91.4,91.29,91.38,343730.0,85.6176,85.6457,85.5426,85.6269,343730.0
2023-09-11 12:30:00,91.38,91.39,91.26,91.28,223727.0,85.6269,85.6363,85.5145,85.5332,223727.0
2023-09-11 12:40:00,91.28,91.32,91.22,91.24,170504.0,85.5332,85.5707,85.477,85.4958,170504.0
2023-09-11 12:50:00,91.23,91.25,91.1,91.11,292831.0,85.4864,85.5051,85.3646,85.3739,292831.0
2023-09-11 13:00:00,91.12,91.12,90.91,90.98,520087.0,85.3833,85.3833,85.1865,85.2521,520087.0
2023-09-11 13:10:00,90.98,91.04,90.95,91.03,347506.0,85.2521,85.3084,85.224,85.299,347506.0
2023-09-11 13:20:00,91.03,91.05,90.93,90.97,325531.0,85.299,85.3177,85.2053,85.2428,325531.0
2023-09-11 13:30:00,90.97,91.05,90.9,91.01,704854.0,85.2428,85.3177,85.1772,85.2802,704854.0
2023-09-11 13:40:00,91.01,91.03,90.87,90.87,385839.0,85.2802,85.299,85.1491,85.1491,385839.0
2023-09-11 13:50:00,90.87,90.97,90.86,90.91,241122.0,85.1491,85.2428,85.1397,85.1865,241122.0
2023-09-11 14:00:00,90.91,90.91,90.82,90.86,209555.0,85.1865,85.1865,85.1022,85.1397,209555.0
2023-09-11 14:10:00,90.87,90.87,90.71,90.77,235358.0,85.1491,85.1491,84.9991,85.0554,235358.0
2023-09-11 14:20:00,90.77,90.78,90.52,90.61,684548.0,85.0554,85.0647,84.8211,84.9054,684548.0
2023-09-11 14:30:00,90.6,90.67,90.58,90.59,230133.0,84.8961,84.9616,84.8773,84.8867,230133.0
2023-09-11 14:40:00,90.59,90.61,90.52,90.59,235138.0,84.8867,84.9054,84.8211,84.8867,235138.0
2023-09-11 14:50:00,90.6,90.62,90.52,90.59,338257.0,84.8961,84.9148,84.8211,84.8867,338257.0
2023-09-11 15:00:00,90.6,90.64,90.53,90.61,287451.0,84.8961,84.9335,84.8305,84.9054,287451.0
2023-09-11 15:10:00,90.6,90.62,90.47,90.48,328347.0,84.8961,84.9148,84.7742,84.7836,328347.0
2023-09-11 15:20:00,90.48,90.64,90.47,90.6,317028.0,84.7836,84.9335,84.7742,84.8961,317028.0
2023-09-11 15:30:00,90.61,90.68,90.56,90.67,435347.0,84.9054,84.971,84.8586,84.9616,435347.0
2023-09-11 15:40:00,90.67,90.81,90.64,90.81,1228162.0,84.9616,85.0928,84.9335,85.0928,1228162.0
2023-09-11 15:50:00,90.8,90.9,90.72,90.89,1601169.0,85.0835,85.1772,85.0085,85.1678,1601169.0
2023-09-12 09:30:00,91.82,92.42,91.65,92.41,1643444.0,86.0392,86.6015,85.8799,86.5921,1643444.0
2023-09-12 09:40:00,92.41,92.53,92.18,92.37,1752205.0,86.5921,86.7045,86.3766,86.5546,1752205.0
2023-09-12 09:50:00,92.37,92.41,92.05,92.06,685490.0,86.5546,86.5921,86.2548,86.2641,685490.0
2023-09-12 10:00:00,92.06,92.11,91.71,91.81,783236.0,86.2641,86.311,85.9362,86.0299,783236.0
2023-09-12 10:10:00,91.82,92.2,91.82,92.19,409352.0,86.0392,86.3953,86.0392,86.386,409352.0
2023-09-12 10:20:00,92.19,92.29,92.13,92.27,593024.0,86.386,86.4797,86.3297,86.4609,593024.0
2023-09-12 10:30:00,92.27,92.51,92.24,92.51,562536.0,86.4609,86.6858,86.4328,86.6858,562536.0
2023-09-12 10:40:00,92.5,92.68,92.48,92.54,375624.0,86.6764,86.8451,86.6577,86.7139,375624.0
2023-09-12 10:50:00,92.54,92.62,92.46,92.56,502101.0,86.7139,86.7889,86.639,86.7327,502101.0
2023-09-12 11:00:00,92.56,92.65,92.51,92.54,484504.0,86.7327,86.817,86.6858,86.7139,484504.0
2023-09-12 11:10:00,92.54,92.54,92.45,92.5,514544.0,86.7139,86.7139,86.6296,86.6764,514544.0
2023-09-12 11:20:00,92.49,92.7,92.48,92.69,314430.0,86.6671,86.8638,86.6577,86.8545,314430.0
2023-09-12 11:30:00,92.68,92.71,92.61,92.63,455765.0,86.8451,86.8732,86.7795,86.7982,455765.0
2023-09-12 11:40:00,92.62,92.8,92.62,92.79,365828.0,86.7889,86.9575,86.7889,86.9482,365828.0
2023-09-12 11:50:00,92.79,92.88,92.78,92.84,650774.0,86.9482,87.0325,86.9388,86.995,650774.0
2023-09-12 12:00:00,92.84,92.88,92.81,92.83,284107.0,86.995,87.0325,86.9669,86.9857,284107.0
2023-09-12 12:10:00,92.83,92.91,92.81,92.82,341827.0,86.9857,87.0606,86.9669,86.9763,341827.0
2023-09-12 12:20:00,92.82,92.9,92.78,92.79,203641.0,86.9763,87.0513,86.9388,86.9482,203641.0
2023-09-12 12:30:00,92.79,92.82,92.72,92.77,267964.0,86.9482,86.9763,86.8826,86.9294,267964.0
2023-09-12 12:40:00,92.77,92.84,92.75,92.83,169697.0,86.9294,86.995,86.9107,86.9857,169697.0
2023-09-12 12:50:00,92.83,92.84,92.79,92.81,161854.0,86.9857,86.995,86.9482,86.9669,161854.0
2023-09-12 13:00:00,92.81,92.87,92.78,92.85,180317.0,86.9669,87.0231,86.9388,87.0044,180317.0
2023-09-12 13:10:00,92.85,92.94,92.84,92.94,694801.0,87.0044,87.0887,86.995,87.0887,694801.0
2023-09-12 13:20:00,92.94,93.08,92.93,93.06,581676.0,87.0887,87.2199,87.0794,87.2012,581676.0
2023-09-12 13:30:00,93.07,93.07,92.93,93.0,394785.0,87.2105,87.2105,87.0794,87.145,394785.0
2023-09-12 13:40:00,93.0,93.01,92.9,92.99,436855.0,87.145,87.1543,87.0513,87.1356,436855.0
2023-09-12 13:50:00,92.99,93.03,92.91,92.92,401550.0,87.1356,87.1731,87.0606,87.07,401550.0
2023-09-12 14:00:00,92.91,92.92,92.76,92.82,484717.0,87.0606,87.07,86.9201,86.9763,484717.0
2023-09-12 14:10:00,92.82,92.95,92.82,92.93,459283.0,86.9763,87.0981,86.9763,87.0794,459283.0
2023-09-12 14:20:00,92.94,92.99,92.9,92.94,706992.0,87.0887,87.1356,87.0513,87.0887,706992.0
2023-09-12 14:30:00,92.94,92.99,92.9,92.98,554659.0,87.0887,87.1356,87.0513,87.1262,554659.0
2023-09-12 14:40:00,92.98,93.01,92.89,92.92,427670.0,87.1262,87.1543,87.0419,87.07,427670.0
2023-09-12 14:50:00,92.91,92.93,92.83,92.9,437207.0,87.0606,87.0794,86.9857,87.0513,437207.0
2023-09-12 15:00:00,92.9,92.91,92.79,92.88,310629.0,87.0513,87.0606,86.9482,87.0325,310629.0
2023-09-12 15:10:00,92.87,92.89,92.76,92.78,298203.0,87.0231,87.0419,86.9201,86.9388,298203.0
2023-09-12 15:20:00,92.78,92.8,92.66,92.71,520961.0,86.9388,86.9575,86.8264,86.8732,520961.0
2023-09-12 15:30:00,92.71,92.88,92.71,92.87,447243.0,86.8732,87.0325,86.8732,87.0231,447243.0
2023-09-12 15:40:00,92.88,92.94,92.85,92.9,1115617.0,87.0325,87.0887,87.0044,87.0513,1115617.0
2023-09-12 15:50:00,92.9,93.04,92.88,92.94,2689390.0,87.0513,87.1824,87.0325,87.0887,2689390.0
2023-09-13 09:30:00,93.07,93.26,92.74,92.81,940189.0,87.2105,87.3886,86.9013,86.9669,940189.0
2023-09-13 09:40:00,92.8,92.86,92.46,92.47,666589.0,86.9575,87.0138,86.639,86.6483,666589.0
2023-09-13 09:50:00,92.48,92.65,92.34,92.61,571261.0,86.6577,86.817,86.5265,86.7795,571261.0
2023-09-13 10:00:00,92.61,92.66,92.24,92.4,1562303.0,86.7795,86.8264,86.4328,86.5827,1562303.0
2023-09-13 10:10:00,92.4,92.44,92.11,92.14,512475.0,86.5827,86.6202,86.311,86.3391,512475.0
2023-09-13 10:20:00,92.13,92.38,92.12,92.37,268687.0,86.3297,86.564,86.3204,86.5546,268687.0
2023-09-13 10:30:00,92.38,92.51,92.11,92.46,861257.0,86.564,86.6858,86.311,86.639,861257.0
2023-09-13 10:40:00,92.46,92.58,92.41,92.55,315355.0,86.639,86.7514,86.5921,86.7233,315355.0
2023-09-13 10:50:00,92.55,92.74,92.52,92.67,599375.0,86.7233,86.9013,86.6952,86.8357,599375.0
2023-09-13 11:00:00,92.67,92.72,92.58,92.66,372220.0,86.8357,86.8826,86.7514,86.8264,372220.0
2023-09-13 11:10:00,92.66,92.67,92.49,92.5,279765.0,86.8264,86.8357,86.6671,86.6764,279765.0
2023-09-13 11:20:00,92.5,92.52,92.42,92.46,302468.0,86.6764,86.6952,86.6015,86.639,302468.0
2023-09-13 11:30:00,92.47,92.47,92.31,92.39,184119.0,86.6483,86.6483,86.4984,86.5734,184119.0
2023-09-13 11:40:00,92.39,92.42,92.17,92.21,305689.0,86.5734,86.6015,86.3672,86.4047,305689.0
2023-09-13 11:50:00,92.22,92.22,91.98,92.15,483875.0,86.4141,86.4141,86.1892,86.3485,483875.0
2023-09-13 12:00:00,92.16,92.21,92.01,92.08,260998.0,86.3578,86.4047,86.2173,86.2829,260998.0
2023-09-13 12:10:00,92.09,92.22,92.05,92.18,269248.0,86.2922,86.4141,86.2548,86.3766,269248.0
2023-09-13 12:20:00,92.17,92.21,92.11,92.11,206549.0,86.3672,86.4047,86.311,86.311,206549.0
2023-09-13 12:30:00,92.12,92.16,91.87,91.89,313628.0,86.3204,86.3578,86.0861,86.1048,313628.0
2023-09-13 12:40:00,91.88,92.0,91.83,92.0,180824.0,86.0955,86.2079,86.0486,86.2079,180824.0
2023-09-13 12:50:00,91.99,92.2,91.98,92.14,298864.0,86.1985,86.3953,86.1892,86.3391,298864.0
2023-09-13 13:00:00,92.14,92.22,92.07,92.13,158702.0,86.3391,86.4141,86.2735,86.3297,158702.0
2023-09-13 13:10:00,92.13,92.14,92.02,92.1,306920.0,86.3297,86.3391,86.2267,86.3016,306920.0
2023-09-13 13:20:00,92.09,92.1,92.03,92.03,117712.0,86.2922,86.3016,86.236,86.236,117712.0
2023-09-13 13:30:00,92.04,92.1,91.99,92.06,218066.0,86.2454,86.3016,86.1985,86.2641,218066.0
2023-09-13 13:40:00,92.06,92.13,92.04,92.11,276819.0,86.2641,86.3297,86.2454,86.311,276819.0
2023-09-13 13:50:00,92.11,92.14,92.06,92.06,151078.0,86.311,86.3391,86.2641,86.2641,151078.0
2023-09-13 14:00:00,92.06,92.1,92.0,92.07,147868.0,86.2641,86.3016,86.2079,86.2735,147868.0
2023-09-13 14:10:00,92.07,92.14,92.03,92.05,135870.0,86.2735,86.3391,86.236,86.2548,135870.0
2023-09-13 14:20:00,92.06,92.15,92.01,92.14,666509.0,86.2641,86.3485,86.2173,86.3391,666509.0
2023-09-13 14:30:00,92.15,92.22,92.09,92.18,392514.0,86.3485,86.4141,86.2922,86.3766,392514.0
2023-09-13 14:40:00,92.18,92.19,92.06,92.06,210863.0,86.3766,86.386,86.2641,86.2641,210863.0
2023-09-13 14:50:00,92.07,92.09,91.8,91.93,276344.0,86.2735,86.2922,86.0205,86.1423,276344.0
2023-09-13 15:00:00,91.94,91.96,91.84,91.93,290591.0,86.1517,86.1704,86.058,86.1423,290591.0
2023-09-13 15:10:00,91.95,92.04,91.92,92.01,270546.0,86.1611,86.2454,86.1329,86.2173,270546.0
2023-09-13 15:20:00,92.01,92.04,91.97,92.01,245196.0,86.2173,86.2454,86.1798,86.2173,245196.0
2023-09-13 15:30:00,92.02,92.21,92.01,92.17,383140.0,86.2267,86.4047,86.2173,86.3672,383140.0
2023-09-13 15:40:00,92.16,92.27,92.16,92.23,699793.0,86.3578,86.4609,86.3578,86.4234,699793.0
2023-09-13 15:50:00,92.22,92.34,92.18,92.24,1406005.0,86.4141,86.5265,86.3766,86.4328,1406005.0
2023-09-14 09:30:00,93.24,93.56,92.96,93.31,1204986.0,87.3698,87.6697,87.1075,87.4354,1204986.0
2023-09-14 09:40:00,93.32,93.45,93.23,93.4,796300.0,87.4448,87.5666,87.3605,87.5198,796300.0
2023-09-14 09:50:00,93.41,93.61,93.38,93.58,766820.0,87.5291,87.7166,87.501,87.6884,766820.0
2023-09-14 10:00:00,93.59,93.69,93.32,93.32,748848.0,87.6978,87.7915,87.4448,87.4448,748848.0
2023-09-14 10:10:00,93.32,93.41,93.17,93.37,493016.0,87.4448,87.5291,87.3043,87.4917,493016.0
2023-09-14 10:20:00,93.37,93.52,93.32,93.52,258055.0,87.4917,87.6322,87.4448,87.6322,258055.0
2023-09-14 10:30:00,93.52,93.52,93.32,93.37,282116.0,87.6322,87.6322,87.4448,87.4917,282116.0
2023-09-14 10:40:00,93.37,93.43,93.27,93.31,386506.0,87.4917,87.5479,87.398,87.4354,386506.0
2023-09-14 10:50:00,93.31,93.4,93.23,93.35,239835.0,87.4354,87.5198,87.3605,87.4729,239835.0
2023-09-14 11:00:00,93.36,93.41,93.19,93.23,424526.0,87.4823,87.5291,87.323,87.3605,424526.0
2023-09-14 11:10:00,93.23,93.31,93.18,93.2,247035.0,87.3605,87.4354,87.3136,87.3324,247035.0
2023-09-14 11:20:00,93.2,93.33,93.16,93.32,185096.0,87.3324,87.4542,87.2949,87.4448,185096.0
2023-09-14 11:30:00,93.31,93.33,93.24,93.26,178125.0,87.4354,87.4542,87.3698,87.3886,178125.0
2023-09-14 11:40:00,93.26,93.35,93.16,93.31,192794.0,87.3886,87.4729,87.2949,87.4354,192794.0
2023-09-14 11:50:00,93.31,93.36,93.25,93.31,188194.0,87.4354,87.4823,87.3792,87.4354,188194.0
2023-09-14 12:00:00,93.31,93.41,93.29,93.33,257783.0,87.4354,87.5291,87.4167,87.4542,257783.0
2023-09-14 12:10:00,93.34,93.43,93.33,93.41,134736.0,87.4635,87.5479,87.4542,87.5291,134736.0
2023-09-14 12:20:00,93.41,93.5,93.39,93.45,136250.0,87.5291,87.6135,87.5104,87.5666,136250.0
2023-09-14 12:30:00,93.45,93.54,93.44,93.47,215403.0,87.5666,87.651,87.5573,87.5854,215403.0
2023-09-14 12:40:00,93.47,93.5,93.44,93.5,126737.0,87.5854,87.6135,87.5573,87.6135,126737.0
2023-09-14 12:50:00,93.5,93.54,93.44,93.5,152837.0,87.6135,87.651,87.5573,87.6135,152837.0
2023-09-14 13:00:00,93.49,93.52,93.46,93.46,128463.0,87.6041,87.6322,87.576,87.576,128463.0
2023-09-14 13:10:00,93.47,93.56,93.47,93.52,192256.0,87.5854,87.6697,87.5854,87.6322,192256.0
2023-09-14 13:20:00,93.52,93.54,93.48,93.5,166918.0,87.6322,87.651,87.5947,87.6135,166918.0
2023-09-14 13:30:00,93.51,93.53,93.45,93.5,164737.0,87.6228,87.6416,87.5666,87.6135,164737.0
2023-09-14 13:40:00,93.5,93.5,93.34,93.36,181795.0,87.6135,87.6135,87.4635,87.4823,181795.0
2023-09-14 13:50:00,93.36,93.39,93.32,93.38,145500.0,87.4823,87.5104,87.4448,87.501,145500.0
2023-09-14 14:00:00,93.37,93.42,93.34,93.4,206714.0,87.4917,87.5385,87.4635,87.5198,206714.0
2023-09-14 14:10:00,93.4,93.42,93.31,93.32,221906.0,87.5198,87.5385,87.4354,87.4448,221906.0
2023-09-14 14:20:00,93.32,93.38,93.32,93.34,221279.0,87.4448,87.501,87.4448,87.4635,221279.0
2023-09-14 14:30:00,93.34,93.42,93.32,93.41,168180.0,87.4635,87.5385,87.4448,87.5291,168180.0
2023-09-14 14:40:00,93.41,93.43,93.38,93.43,173567.0,87.5291,87.5479,87.501,87.5479,173567.0
2023-09-14 14:50:00,93.43,93.43,93.36,93.4,176276.0,87.5479,87.5479,87.4823,87.5198,176276.0
2023-09-14 15:00:00,93.4,93.43,93.35,93.37,223806.0,87.5198,87.5479,87.4729,87.4917,223806.0
2023-09-14 15:10:00,93.37,93.4,93.31,93.39,243123.0,87.4917,87.5198,87.4354,87.5104,243123.0
2023-09-14 15:20:00,93.39,93.4,93.33,93.34,374503.0,87.5104,87.5198,87.4542,87.4635,374503.0
2023-09-14 15:30:00,93.33,93.35,93.23,93.26,621005.0,87.4542,87.4729,87.3605,87.3886,621005.0
2023-09-14 15:40:00,93.25,93.36,93.25,93.31,699161.0,87.3792,87.4823,87.3792,87.4354,699161.0
2023-09-14 15:50:00,93.31,93.39,93.26,93.35,2088278.0,87.4354,87.5104,87.3886,87.4729,2088278.0
2023-09-15 09:30:00,92.51,92.93,92.2,92.79,2015432.0,86.6858,87.0794,86.3953,86.9482,2015432.0
2023-09-15 09:40:00,92.78,93.02,92.71,92.98,759394.0,86.9388,87.1637,86.8732,87.1262,759394.0
2023-09-15 09:50:00,92.97,93.12,92.84,93.1,473119.0,87.1168,87.2574,86.995,87.2387,473119.0
2023-09-15 10:00:00,93.09,93.41,93.09,93.23,664082.0,87.2293,87.5291,87.2293,87.3605,664082.0
2023-09-15 10:10:00,93.23,93.24,92.82,92.84,356141.0,87.3605,87.3698,86.9763,86.995,356141.0
2023-09-15 10:20:00,92.84,93.17,92.76,93.15,893438.0,86.995,87.3043,86.9201,87.2855,893438.0
2023-09-15 10:30:00,93.15,93.18,93.01,93.06,537612.0,87.2855,87.3136,87.1543,87.2012,537612.0
2023-09-15 10:40:00,93.06,93.14,93.02,93.06,359921.0,87.2012,87.2761,87.1637,87.2012,359921.0
2023-09-15 10:50:00,93.05,93.06,92.73,92.74,324953.0,87.1918,87.2012,86.892,86.9013,324953.0
2023-09-15 11:00:00,92.75,92.76,92.61,92.69,495147.0,86.9107,86.9201,86.7795,86.8545,495147.0
2023-09-15 11:10:00,92.69,92.77,92.56,92.75,500080.0,86.8545,86.9294,86.7327,86.9107,500080.0
2023-09-15 11:20:00,92.76,92.94,92.74,92.94,349565.0,86.9201,87.0887,86.9013,87.0887,349565.0
2023-09-15 11:30:00,92.93,92.99,92.75,92.77,250203.0,87.0794,87.1356,86.9107,86.9294,250203.0
2023-09-15 11:40:00,92.77,92.83,92.71,92.74,220939.0,86.9294,86.9857,86.8732,86.9013,220939.0
2023-09-15 11:50:00,92.74,92.77,92.63,92.69,305603.0,86.9013,86.9294,86.7982,86.8545,305603.0
2023-09-15 12:00:00,92.7,92.76,92.65,92.67,328557.0,86.8638,86.9201,86.817,86.8357,328557.0
2023-09-15 12:10:00,92.67,92.69,92.6,92.67,321032.0,86.8357,86.8545,86.7701,86.8357,321032.0
2023-09-15 12:20:00,92.68,92.69,92.45,92.46,252055.0,86.8451,86.8545,86.6296,86.639,252055.0
2023-09-15 12:30:00,92.46,92.5,92.4,92.47,327471.0,86.639,86.6764,86.5827,86.6483,327471.0
2023-09-15 12:40:00,92.47,92.58,92.45,92.57,291399.0,86.6483,86.7514,86.6296,86.742,291399.0
2023-09-15 12:50:00,92.56,92.61,92.43,92.53,407480.0,86.7327,86.7795,86.6108,86.7045,407480.0
2023-09-15 13:00:00,92.53,92.53,92.27,92.32,284984.0,86.7045,86.7045,86.4609,86.5078,284984.0
2023-09-15 13:10:00,92.31,92.36,92.25,92.3,264345.0,86.4984,86.5452,86.4422,86.489,264345.0
2023-09-15 13:20:00,92.3,92.32,92.24,92.28,314517.0,86.489,86.5078,86.4328,86.4703,314517.0
2023-09-15 13:30:00,92.27,92.45,92.2,92.44,277600.0,86.4609,86.6296,86.3953,86.6202,277600.0
2023-09-15 13:40:00,92.45,92.57,92.44,92.56,300322.0,86.6296,86.742,86.6202,86.7327,300322.0
2023-09-15 13:50:00,92.56,92.57,92.48,92.5,237005.0,86.7327,86.742,86.6577,86.6764,237005.0
2023-09-15 14:00:00,92.49,92.49,92.28,92.29,332229.0,86.6671,86.6671,86.4703,86.4797,332229.0
2023-09-15 14:10:00,92.29,92.31,92.18,92.23,323989.0,86.4797,86.4984,86.3766,86.4234,323989.0
2023-09-15 14:20:00,92.23,92.38,92.22,92.38,276973.0,86.4234,86.564,86.4141,86.564,276973.0
2023-09-15 14:30:00,92.38,92.42,92.35,92.39,242782.0,86.564,86.6015,86.5359,86.5734,242782.0
2023-09-15 14:40:00,92.38,92.43,92.36,92.4,205583.0,86.564,86.6108,86.5452,86.5827,205583.0
2023-09-15 14:50:00,92.41,92.44,92.36,92.42,210365.0,86.5921,86.6202,86.5452,86.6015,210365.0
2023-09-15 15:00:00,92.42,92.43,92.19,92.2,362325.0,86.6015,86.6108,86.386,86.3953,362325.0
2023-09-15 15:10:00,92.2,92.33,92.18,92.31,367467.0,86.3953,86.5171,86.3766,86.4984,367467.0
2023-09-15 15:20:00,92.31,92.31,92.17,92.22,347187.0,86.4984,86.4984,86.3672,86.4141,347187.0
2023-09-15 15:30:00,92.22,92.34,92.19,92.2,571793.0,86.4141,86.5265,86.386,86.3953,571793.0
2023-09-15 15:40:00,92.2,92.25,92.08,92.1,764821.0,86.3953,86.4422,86.2829,86.3016,764821.0
2023-09-15 15:50:00,92.1,92.3,92.05,92.1,3340019.0,86.3016,86.489,86.2548,86.3016,3340019.0
2023-09-18 09:30:00,92.29,92.46,92.03,92.29,952957.0,87.1121,87.2726,86.8667,87.1121,952957.0
2023-09-18 09:40:00,92.29,92.4,91.52,91.53,949240.0,87.1121,87.2159,86.3853,86.3947,949240.0
2023-09-18 09:50:00,91.54,91.81,91.45,91.74,430596.0,86.4042,86.659,86.3192,86.5929,430596.0
2023-09-18 10:00:00,91.74,92.11,91.73,92.08,661500.0,86.5929,86.9422,86.5835,86.9139,661500.0
2023-09-18 10:10:00,92.08,92.1,91.98,92.06,279261.0,86.9139,86.9327,86.8195,86.895,279261.0
2023-09-18 10:20:00,92.06,92.14,91.96,92.11,334057.0,86.895,86.9705,86.8006,86.9422,334057.0
2023-09-18 10:30:00,92.12,92.55,92.12,92.38,557648.0,86.9516,87.3575,86.9516,87.197,557648.0
2023-09-18 10:40:00,92.39,92.4,92.23,92.37,248358.0,87.2065,87.2159,87.0555,87.1876,248358.0
2023-09-18 10:50:00,92.37,92.46,92.32,92.33,244392.0,87.1876,87.2726,87.1404,87.1498,244392.0
2023-09-18 11:00:00,92.32,92.35,92.25,92.28,628122.0,87.1404,87.1687,87.0743,87.1026,628122.0
2023-09-18 11:10:00,92.29,92.3,92.13,92.17,163004.0,87.1121,87.1215,86.9611,86.9988,163004.0
2023-09-18 11:20:00,92.16,92.26,92.11,92.16,217670.0,86.9894,87.0838,86.9422,86.9894,217670.0
2023-09-18 11:30:00,92.16,92.3,92.16,92.3,208089.0,86.9894,87.1215,86.9894,87.1215,208089.0
2023-09-18 11:40:00,92.3,92.44,92.29,92.4,122025.0,87.1215,87.2537,87.1121,87.2159,122025.0
2023-09-18 11:50:00,92.4,92.42,92.31,92.36,176209.0,87.2159,87.2348,87.131,87.1782,176209.0
2023-09-18 12:00:00,92.36,92.39,92.28,92.29,193171.0,87.1782,87.2065,87.1026,87.1121,193171.0
2023-09-18 12:10:00,92.29,92.3,92.22,92.23,208966.0,87.1121,87.1215,87.046,87.0555,208966.0
2023-09-18 12:20:00,92.23,92.25,92.15,92.2,126170.0,87.0555,87.0743,86.9799,87.0271,126170.0
2023-09-18 12:30:00,92.2,92.32,92.2,92.25,137584.0,87.0271,87.1404,87.0271,87.0743,137584.0
2023-09-18 12:40:00,92.26,92.26,92.16,92.2,196994.0,87.0838,87.0838,86.9894,87.0271,196994.0
2023-09-18 12:50:00,92.19,92.2,91.96,91.98,194766.0,87.0177,87.0271,86.8006,86.8195,194766.0
2023-09-18 13:00:00,91.98,91.98,91.79,91.8,164595.0,86.8195,86.8195,86.6401,86.6496,164595.0
2023-09-18 13:10:00,91.79,91.84,91.65,91.73,175210.0,86.6401,86.6873,86.508,86.5835,175210.0
2023-09-18 13:20:00,91.73,91.82,91.7,91.72,140583.0,86.5835,86.6685,86.5552,86.5741,140583.0
2023-09-18 13:30:00,91.73,91.84,91.72,91.81,138525.0,86.5835,86.6873,86.5741,86.659,138525.0
2023-09-18 13:40:00,91.8,91.88,91.79,91.87,163432.0,86.6496,86.7251,86.6401,86.7157,163432.0
2023-09-18 13:50:00,91.87,91.87,91.8,91.82,143180.0,86.7157,86.7157,86.6496,86.6685,143180.0
2023-09-18 14:00:00,91.83,91.84,91.74,91.75,237167.0,86.6779,86.6873,86.5929,86.6024,237167.0
2023-09-18 14:10:00,91.75,91.84,91.73,91.8,135120.0,86.6024,86.6873,86.5835,86.6496,135120.0
2023-09-18 14:20:00,91.8,91.95,91.79,91.94,194405.0,86.6496,86.7912,86.6401,86.7817,194405.0
2023-09-18 14:30:00,91.93,92.01,91.91,92.0,122497.0,86.7723,86.8478,86.7534,86.8384,122497.0
2023-09-18 14:40:00,91.99,92.02,91.96,91.97,108597.0,86.8289,86.8572,86.8006,86.81,108597.0
2023-09-18 14:50:00,91.96,92.03,91.93,91.97,169126.0,86.8006,86.8667,86.7723,86.81,169126.0
2023-09-18 15:00:00,91.97,92.05,91.94,92.03,476570.0,86.81,86.8856,86.7817,86.8667,476570.0
2023-09-18 15:10:00,92.04,92.05,91.99,92.0,200900.0,86.8761,86.8856,86.8289,86.8384,200900.0
2023-09-18 15:20:00,92.0,92.06,91.99,92.04,900958.0,86.8384,86.895,86.8289,86.8761,900958.0
2023-09-18 15:30:00,92.03,92.11,91.99,92.07,288241.0,86.8667,86.9422,86.8289,86.9044,288241.0
2023-09-18 15:40:00,92.08,92.14,92.02,92.05,460174.0,86.9139,86.9705,86.8572,86.8856,460174.0
2023-09-18 15:50:00,92.04,92.12,92.02,92.06,1249105.0,86.8761,86.9516,86.8572,86.895,1249105.0
2023-09-19 09:30:00,92.8,92.93,92.44,92.55,1153492.0,87.5935,87.7162,87.2537,87.3575,1153492.0
2023-09-19 09:40:00,92.56,92.58,92.11,92.38,730531.0,87.3669,87.3858,86.9422,87.197,730531.0
2023-09-19 09:50:00,92.38,92.44,92.18,92.3,453887.0,87.197,87.2537,87.0083,87.1215,453887.0
2023-09-19 10:00:00,92.3,92.38,92.21,92.28,800210.0,87.1215,87.197,87.0366,87.1026,800210.0
2023-09-19 10:10:00,92.27,92.3,92.08,92.11,971230.0,87.0932,87.1215,86.9139,86.9422,971230.0
2023-09-19 10:20:00,92.11,92.15,91.96,92.06,305626.0,86.9422,86.9799,86.8006,86.895,305626.0
2023-09-19 10:30:00,92.06,92.21,91.99,92.05,334476.0,86.895,87.0366,86.8289,86.8856,334476.0
2023-09-19 10:40:00,92.05,92.17,92.03,92.11,458828.0,86.8856,86.9988,86.8667,86.9422,458828.0
2023-09-19 10:50:00,92.11,92.11,91.89,91.91,262721.0,86.9422,86.9422,86.7345,86.7534,262721.0
2023-09-19 11:00:00,91.92,91.92,91.63,91.68,250551.0,86.7628,86.7628,86.4891,86.5363,250551.0
2023-09-19 11:10:00,91.67,91.82,91.63,91.78,351672.0,86.5269,86.6685,86.4891,86.6307,351672.0
2023-09-19 11:20:00,91.78,91.78,91.64,91.67,209835.0,86.6307,86.6307,86.4986,86.5269,209835.0
2023-09-19 11:30:00,91.68,91.76,91.64,91.65,244120.0,86.5363,86.6118,86.4986,86.508,244120.0
2023-09-19 11:40:00,91.65,91.68,91.44,91.46,336652.0,86.508,86.5363,86.3098,86.3287,336652.0
2023-09-19 11:50:00,91.46,91.52,91.4,91.47,221285.0,86.3287,86.3853,86.272,86.3381,221285.0
2023-09-19 12:00:00,91.47,91.49,91.37,91.42,216010.0,86.3381,86.357,86.2437,86.2909,216010.0
2023-09-19 12:10:00,91.41,91.47,91.37,91.4,118058.0,86.2815,86.3381,86.2437,86.272,118058.0
2023-09-19 12:20:00,91.41,91.41,91.22,91.23,215901.0,86.2815,86.2815,86.1021,86.1116,215901.0
2023-09-19 12:30:00,91.22,91.23,91.05,91.07,338312.0,86.1021,86.1116,85.9417,85.9605,338312.0
2023-09-19 12:40:00,91.08,91.16,91.05,91.08,290075.0,85.97,86.0455,85.9417,85.97,290075.0
2023-09-19 12:50:00,91.07,91.07,90.92,90.99,330170.0,85.9605,85.9605,85.819,85.885,330170.0
2023-09-19 13:00:00,91.0,91.01,90.78,90.8,214835.0,85.8945,85.9039,85.6868,85.7057,214835.0
2023-09-19 13:10:00,90.81,90.83,90.71,90.82,563174.0,85.7151,85.734,85.6207,85.7246,563174.0
2023-09-19 13:20:00,90.83,90.95,90.81,90.94,409280.0,85.734,85.8473,85.7151,85.8378,409280.0
2023-09-19 13:30:00,90.94,90.98,90.89,90.91,240075.0,85.8378,85.8756,85.7906,85.8095,240075.0
2023-09-19 13:40:00,90.91,90.93,90.83,90.92,198955.0,85.8095,85.8284,85.734,85.819,198955.0
2023-09-19 13:50:00,90.91,91.0,90.89,90.98,955340.0,85.8095,85.8945,85.7906,85.8756,955340.0
2023-09-19 14:00:00,90.98,91.05,90.93,91.02,435767.0,85.8756,85.9417,85.8284,85.9133,435767.0
2023-09-19 14:10:00,91.02,91.05,90.88,90.89,175493.0,85.9133,85.9417,85.7812,85.7906,175493.0
2023-09-19 14:20:00,90.9,90.91,90.84,90.89,143352.0,85.8001,85.8095,85.7434,85.7906,143352.0
2023-09-19 14:30:00,90.89,91.16,90.87,91.08,279936.0,85.7906,86.0455,85.7718,85.97,279936.0
2023-09-19 14:40:00,91.08,91.13,91.05,91.06,224251.0,85.97,86.0172,85.9417,85.9511,224251.0
2023-09-19 14:50:00,91.06,91.07,90.96,90.97,179819.0,85.9511,85.9605,85.8567,85.8661,179819.0
2023-09-19 15:00:00,90.97,90.99,90.87,90.91,250901.0,85.8661,85.885,85.7718,85.8095,250901.0
2023-09-19 15:10:00,90.91,90.95,90.87,90.93,202473.0,85.8095,85.8473,85.7718,85.8284,202473.0
2023-09-19 15:20:00,90.93,91.03,90.87,91.0,232250.0,85.8284,85.9228,85.7718,85.8945,232250.0
2023-09-19 15:30:00,91.01,91.11,90.99,91.08,340537.0,85.9039,85.9983,85.885,85.97,340537.0
2023-09-19 15:40:00,91.08,91.31,91.06,91.28,535358.0,85.97,86.1871,85.9511,86.1588,535358.0
2023-09-19 15:50:00,91.27,91.4,91.2,91.24,1105278.0,86.1493,86.272,86.0832,86.121,1105278.0
2023-09-20 09:30:00,90.8,91.64,90.77,91.62,1513351.0,85.7057,86.4986,85.6774,86.4797,1513351.0
2023-09-20 09:40:00,91.62,91.72,91.49,91.51,620338.0,86.4797,86.5741,86.357,86.3758,620338.0
2023-09-20 09:50:00,91.52,91.61,91.39,91.58,332398.0,86.3853,86.4702,86.2626,86.4419,332398.0
2023-09-20 10:00:00,91.58,91.83,91.57,91.77,591044.0,86.4419,86.6779,86.4325,86.6213,591044.0
2023-09-20 10:10:00,91.76,91.8,91.62,91.67,244886.0,86.6118,86.6496,86.4797,86.5269,244886.0
2023-09-20 10:20:00,91.67,91.74,91.56,91.56,231885.0,86.5269,86.5929,86.423,86.423,231885.0
2023-09-20 10:30:00,91.56,91.65,91.14,91.18,662759.0,86.423,86.508,86.0266,86.0644,662759.0
2023-09-20 10:40:00,91.18,91.3,91.13,91.24,621239.0,86.0644,86.1776,86.0172,86.121,621239.0
2023-09-20 10:50:00,91.24,91.44,91.21,91.41,176768.0,86.121,86.3098,86.0927,86.2815,176768.0
2023-09-20 11:00:00,91.41,91.56,91.4,91.53,257851.0,86.2815,86.423,86.272,86.3947,257851.0
2023-09-20 11:10:00,91.53,91.71,91.51,91.59,246804.0,86.3947,86.5646,86.3758,86.4514,246804.0
2023-09-20 11:20:00,91.58,91.66,91.35,91.36,341791.0,86.4419,86.5174,86.2248,86.2343,341791.0
2023-09-20 11:30:00,91.34,91.41,91.25,91.29,379301.0,86.2154,86.2815,86.1304,86.1682,379301.0
2023-09-20 11:40:00,91.28,91.35,91.19,91.22,170090.0,86.1588,86.2248,86.0738,86.1021,170090.0
2023-09-20 11:50:00,91.21,91.21,91.07,91.15,174014.0,86.0927,86.0927,85.9605,86.036,174014.0
2023-09-20 12:00:00,91.15,91.18,91.11,91.15,160310.0,86.036,86.0644,85.9983,86.036,160310.0
2023-09-20 12:10:00,91.15,91.2,91.09,91.19,204826.0,86.036,86.0832,85.9794,86.0738,204826.0
2023-09-20 12:20:00,91.2,91.26,91.16,91.26,242862.0,86.0832,86.1399,86.0455,86.1399,242862.0
2023-09-20 12:30:00,91.26,91.32,91.24,91.29,97669.0,86.1399,86.1965,86.121,86.1682,97669.0
2023-09-20 12:40:00,91.29,91.33,91.22,91.28,243041.0,86.1682,86.2059,86.1021,86.1588,243041.0
2023-09-20 12:50:00,91.28,91.35,91.24,91.32,178899.0,86.1588,86.2248,86.121,86.1965,178899.0
2023-09-20 13:00:00,91.31,91.35,91.29,91.33,141105.0,86.1871,86.2248,86.1682,86.2059,141105.0
2023-09-20 13:10:00,91.33,91.35,91.25,91.3,141566.0,86.2059,86.2248,86.1304,86.1776,141566.0
2023-09-20 13:20:00,91.3,91.32,91.24,91.25,97510.0,86.1776,86.1965,86.121,86.1304,97510.0
2023-09-20 13:30:00,91.25,91.26,91.18,91.21,139315.0,86.1304,86.1399,86.0644,86.0927,139315.0
2023-09-20 13:40:00,91.21,91.22,91.15,91.19,122141.0,86.0927,86.1021,86.036,86.0738,122141.0
2023-09-20 13:50:00,91.18,91.27,91.1,91.23,390353.0,86.0644,86.1493,85.9889,86.1116,390353.0
2023-09-20 14:00:00,91.22,91.27,90.93,91.15,507463.0,86.1021,86.1493,85.8284,86.036,507463.0
2023-09-20 14:10:00,91.15,91.27,91.09,91.1,358727.0,86.036,86.1493,85.9794,85.9889,358727.0
2023-09-20 14:20:00,91.1,91.21,91.07,91.16,293600.0,85.9889,86.0927,85.9605,86.0455,293600.0
2023-09-20 14:30:00,91.16,91.37,91.14,91.26,554785.0,86.0455,86.2437,86.0266,86.1399,554785.0
2023-09-20 14:40:00,91.27,91.27,91.0,91.02,596221.0,86.1493,86.1493,85.8945,85.9133,596221.0
2023-09-20 14:50:00,91.01,91.07,90.86,90.93,322538.0,85.9039,85.9605,85.7623,85.8284,322538.0
2023-09-20 15:00:00,90.92,91.07,90.89,91.03,282119.0,85.819,85.9605,85.7906,85.9228,282119.0
2023-09-20 15:10:00,91.04,91.08,90.77,90.79,437006.0,85.9322,85.97,85.6774,85.6962,437006.0
2023-09-20 15:20:00,90.79,90.88,90.69,90.87,376857.0,85.6962,85.7812,85.6019,85.7718,376857.0
2023-09-20 15:30:00,90.87,90.88,90.56,90.57,515006.0,85.7718,85.7812,85.4791,85.4886,515006.0
2023-09-20 15:40:00,90.56,90.64,90.48,90.61,589408.0,85.4791,85.5547,85.4036,85.5263,589408.0
2023-09-20 15:50:00,90.62,90.62,90.34,90.39,1578561.0,85.5358,85.5358,85.2715,85.3187,1578561.0
2023-09-21 09:30:00,90.89,91.23,90.67,90.84,1453626.0,85.7906,86.1116,85.583,85.7434,1453626.0
2023-09-21 09:40:00,90.84,90.99,90.59,90.84,800240.0,85.7434,85.885,85.5075,85.7434,800240.0
2023-09-21 09:50:00,90.84,90.87,90.33,90.46,569425.0,85.7434,85.7718,85.2621,85.3848,569425.0
2023-09-21 10:00:00,90.47,90.52,90.05,90.27,967944.0,85.3942,85.4414,84.9978,85.2054,967944.0
2023-09-21 10:10:00,90.27,90.56,90.21,90.55,524730.0,85.2054,85.4791,85.1488,85.4697,524730.0
2023-09-21 10:20:00,90.54,90.69,90.38,90.41,666195.0,85.4603,85.6019,85.3092,85.3376,666195.0
2023-09-21 10:30:00,90.41,90.46,89.96,90.15,430446.0,85.3376,85.3848,84.9128,85.0922,430446.0
2023-09-21 10:40:00,90.15,90.18,89.76,89.81,478489.0,85.0922,85.1205,84.724,84.7712,478489.0
2023-09-21 10:50:00,89.81,89.81,89.51,89.62,596535.0,84.7712,84.7712,84.4881,84.5919,596535.0
2023-09-21 11:00:00,89.62,89.84,89.52,89.68,361095.0,84.5919,84.7995,84.4975,84.6485,361095.0
2023-09-21 11:10:00,89.68,89.77,89.48,89.71,866058.0,84.6485,84.7335,84.4597,84.6768,866058.0
2023-09-21 11:20:00,89.7,89.84,89.7,89.78,314507.0,84.6674,84.7995,84.6674,84.7429,314507.0
2023-09-21 11:30:00,89.78,89.88,89.67,89.73,271934.0,84.7429,84.8373,84.6391,84.6957,271934.0
2023-09-21 11:40:00,89.73,89.87,89.59,89.85,222244.0,84.6957,84.8279,84.5636,84.809,222244.0
2023-09-21 11:50:00,89.86,89.86,89.59,89.64,202617.0,84.8184,84.8184,84.5636,84.6108,202617.0
2023-09-21 12:00:00,89.65,89.77,89.58,89.77,227917.0,84.6202,84.7335,84.5541,84.7335,227917.0
2023-09-21 12:10:00,89.76,89.87,89.72,89.84,230000.0,84.724,84.8279,84.6863,84.7995,230000.0
2023-09-21 12:20:00,89.84,89.98,89.83,89.94,233470.0,84.7995,84.9317,84.7901,84.8939,233470.0
2023-09-21 12:30:00,89.94,90.0,89.86,89.95,418825.0,84.8939,84.9506,84.8184,84.9034,418825.0
2023-09-21 12:40:00,89.94,89.98,89.88,89.93,149541.0,84.8939,84.9317,84.8373,84.8845,149541.0
2023-09-21 12:50:00,89.93,89.94,89.84,89.87,137106.0,84.8845,84.8939,84.7995,84.8279,137106.0
2023-09-21 13:00:00,89.87,89.91,89.8,89.81,201203.0,84.8279,84.8656,84.7618,84.7712,201203.0
2023-09-21 13:10:00,89.81,90.11,89.81,90.09,469816.0,84.7712,85.0544,84.7712,85.0355,469816.0
2023-09-21 13:20:00,90.09,90.13,90.01,90.01,225260.0,85.0355,85.0733,84.96,84.96,225260.0
2023-09-21 13:30:00,90.0,90.06,89.98,90.02,174251.0,84.9506,85.0072,84.9317,84.9694,174251.0
2023-09-21 13:40:00,90.02,90.05,89.94,89.96,119460.0,84.9694,84.9978,84.8939,84.9128,119460.0
2023-09-21 13:50:00,89.97,90.01,89.89,89.91,125439.0,84.9223,84.96,84.8467,84.8656,125439.0
2023-09-21 14:00:00,89.91,89.94,89.84,89.84,233658.0,84.8656,84.8939,84.7995,84.7995,233658.0
2023-09-21 14:10:00,89.84,89.86,89.67,89.68,158818.0,84.7995,84.8184,84.6391,84.6485,158818.0
2023-09-21 14:20:00,89.69,89.72,89.54,89.56,463525.0,84.658,84.6863,84.5164,84.5353,463525.0
2023-09-21 14:30:00,89.56,89.61,89.49,89.56,243899.0,84.5353,84.5824,84.4692,84.5353,243899.0
2023-09-21 14:40:00,89.56,89.63,89.53,89.58,168977.0,84.5353,84.6013,84.5069,84.5541,168977.0
2023-09-21 14:50:00,89.58,89.63,89.5,89.51,169553.0,84.5541,84.6013,84.4786,84.4881,169553.0
2023-09-21 15:00:00,89.52,89.53,89.4,89.45,320289.0,84.4975,84.5069,84.3842,84.4314,320289.0
2023-09-21 15:10:00,89.45,89.48,89.21,89.22,308589.0,84.4314,84.4597,84.2049,84.2143,308589.0
2023-09-21 15:20:00,89.22,89.31,89.08,89.1,411504.0,84.2143,84.2993,84.0822,84.1011,411504.0
2023-09-21 15:30:00,89.09,89.31,89.01,89.21,724321.0,84.0916,84.2993,84.0161,84.2049,724321.0
2023-09-21 15:40:00,89.22,89.33,89.11,89.25,1146431.0,84.2143,84.3182,84.1105,84.2426,1146431.0
2023-09-21 15:50:00,89.25,89.25,89.09,89.15,2586088.0,84.2426,84.2426,84.0916,84.1483,2586088.0
2023-09-22 09:30:00,89.83,90.3,89.7,90.27,1264410.0,84.7901,85.2337,84.6674,85.2054,1264410.0
2023-09-22 09:40:00,90.27,90.28,89.76,89.92,790866.0,85.2054,85.2149,84.724,84.8751,790866.0
2023-09-22 09:50:00,89.91,90.01,89.68,89.99,570249.0,84.8656,84.96,84.6485,84.9411,570249.0
2023-09-22 10:00:00,90.0,90.43,89.97,90.31,1234368.0,84.9506,85.3564,84.9223,85.2432,1234368.0
2023-09-22 10:10:00,90.31,90.36,89.93,90.01,517052.0,85.2432,85.2904,84.8845,84.96,517052.0
2023-09-22 10:20:00,90.01,90.12,89.93,90.07,428416.0,84.96,85.0638,84.8845,85.0166,428416.0
2023-09-22 10:30:00,90.07,90.11,89.97,90.02,452479.0,85.0166,85.0544,84.9223,84.9694,452479.0
2023-09-22 10:40:00,90.01,90.08,89.94,89.99,293637.0,84.96,85.0261,84.8939,84.9411,293637.0
2023-09-22 10:50:00,90.0,90.0,89.74,89.77,382328.0,84.9506,84.9506,84.7052,84.7335,382328.0
2023-09-22 11:00:00,89.76,89.78,89.28,89.45,1014111.0,84.724,84.7429,84.271,84.4314,1014111.0
2023-09-22 11:10:00,89.45,89.79,89.42,89.72,282284.0,84.4314,84.7524,84.4031,84.6863,282284.0
2023-09-22 11:20:00,89.72,89.89,89.69,89.77,425945.0,84.6863,84.8467,84.658,84.7335,425945.0
2023-09-22 11:30:00,89.77,89.77,89.62,89.77,228108.0,84.7335,84.7335,84.5919,84.7335,228108.0
2023-09-22 11:40:00,89.77,89.78,89.67,89.67,370116.0,84.7335,84.7429,84.6391,84.6391,370116.0
2023-09-22 11:50:00,89.67,89.71,89.51,89.52,225682.0,84.6391,84.6768,84.4881,84.4975,225682.0
2023-09-22 12:00:00,89.51,89.51,89.23,89.23,423412.0,84.4881,84.4881,84.2238,84.2238,423412.0
2023-09-22 12:10:00,89.23,89.51,89.22,89.5,223854.0,84.2238,84.4881,84.2143,84.4786,223854.0
2023-09-22 12:20:00,89.51,89.59,89.41,89.44,242135.0,84.4881,84.5636,84.3937,84.422,242135.0
2023-09-22 12:30:00,89.44,89.53,89.42,89.53,290169.0,84.422,84.5069,84.4031,84.5069,290169.0
2023-09-22 12:40:00,89.53,89.6,89.48,89.57,180413.0,84.5069,84.573,84.4597,84.5447,180413.0
2023-09-22 12:50:00,89.56,89.62,89.53,89.54,213837.0,84.5353,84.5919,84.5069,84.5164,213837.0
2023-09-22 13:00:00,89.54,89.69,89.52,89.57,285425.0,84.5164,84.658,84.4975,84.5447,285425.0
2023-09-22 13:10:00,89.58,89.68,89.55,89.62,227828.0,84.5541,84.6485,84.5258,84.5919,227828.0
2023-09-22 13:20:00,89.62,89.62,89.41,89.42,246236.0,84.5919,84.5919,84.3937,84.4031,246236.0
2023-09-22 13:30:00,89.41,89.5,89.32,89.37,173938.0,84.3937,84.4786,84.3087,84.3559,173938.0
2023-09-22 13:40:00,89.37,89.38,89.28,89.36,243356.0,84.3559,84.3654,84.271,84.3465,243356.0
2023-09-22 13:50:00,89.36,89.44,89.35,89.4,312818.0,84.3465,84.422,84.337,84.3842,312818.0
2023-09-22 14:00:00,89.4,89.49,89.36,89.45,124303.0,84.3842,84.4692,84.3465,84.4314,124303.0
2023-09-22 14:10:00,89.46,89.5,89.38,89.39,182090.0,84.4409,84.4786,84.3654,84.3748,182090.0
2023-09-22 14:20:00,89.4,89.52,89.39,89.43,246062.0,84.3842,84.4975,84.3748,84.4125,246062.0
2023-09-22 14:30:00,89.43,89.51,89.37,89.45,192126.0,84.4125,84.4881,84.3559,84.4314,192126.0
2023-09-22 14:40:00,89.45,89.48,89.4,89.44,271350.0,84.4314,84.4597,84.3842,84.422,271350.0
2023-09-22 14:50:00,89.44,89.51,89.42,89.5,160882.0,84.422,84.4881,84.4031,84.4786,160882.0
2023-09-22 15:00:00,89.49,89.77,89.49,89.75,429746.0,84.4692,84.7335,84.4692,84.7146,429746.0
2023-09-22 15:10:00,89.75,89.8,89.69,89.78,559499.0,84.7146,84.7618,84.658,84.7429,559499.0
2023-09-22 15:20:00,89.78,89.88,89.73,89.79,510326.0,84.7429,84.8373,84.6957,84.7524,510326.0
2023-09-22 15:30:00,89.8,89.83,89.5,89.51,473972.0,84.7618,84.7901,84.4786,84.4881,473972.0
2023-09-22 15:40:00,89.51,89.52,89.23,89.31,852713.0,84.4881,84.4975,84.2238,84.2993,852713.0
2023-09-22 15:50:00,89.31,89.39,89.25,89.26,2300022.0,84.2993,84.3748,84.2426,84.2521,2300022.0
2023-09-25 09:30:00,89.07,89.74,89.07,89.31,860821.0,84.0727,84.7052,84.0727,84.2993,860821.0
2023-09-25 09:40:00,89.31,89.63,89.31,89.45,605329.0,84.2993,84.6013,84.2993,84.4314,605329.0
2023-09-25 09:50:00,89.44,89.93,89.39,89.89,328078.0,84.422,84.8845,84.3748,84.8467,328078.0
2023-09-25 10:00:00,89.89,89.93,89.57,89.65,298625.0,84.8467,84.8845,84.5447,84.6202,298625.0
2023-09-25 10:10:00,89.66,89.98,89.62,89.89,285120.0,84.6296,84.9317,84.5919,84.8467,285120.0
2023-09-25 10:20:00,89.89,90.0,89.72,89.8,307105.0,84.8467,84.9506,84.6863,84.7618,307105.0
2023-09-25 10:30:00,89.81,90.13,89.76,90.13,440393.0,84.7712,85.0733,84.724,85.0733,440393.0
2023-09-25 10:40:00,90.13,90.13,89.84,89.96,419898.0,85.0733,85.0733,84.7995,84.9128,419898.0
2023-09-25 10:50:00,89.95,89.96,89.77,89.86,302505.0,84.9034,84.9128,84.7335,84.8184,302505.0
2023-09-25 11:00:00,89.87,90.18,89.74,90.16,316546.0,84.8279,85.1205,84.7052,85.1016,316546.0
2023-09-25 11:10:00,90.16,90.3,90.09,90.29,562952.0,85.1016,85.2337,85.0355,85.2243,562952.0
2023-09-25 11:20:00,90.3,90.3,90.16,90.17,316552.0,85.2337,85.2337,85.1016,85.111,316552.0
2023-09-25 11:30:00,90.18,90.21,90.02,90.04,415048.0,85.1205,85.1488,84.9694,84.9883,415048.0
2023-09-25 11:40:00,90.04,90.28,90.02,90.27,371069.0,84.9883,85.2149,84.9694,85.2054,371069.0
2023-09-25 11:50:00,90.26,90.39,90.24,90.25,548193.0,85.196,85.3187,85.1771,85.1865,548193.0
2023-09-25 12:00:00,90.24,90.37,90.22,90.33,672738.0,85.1771,85.2998,85.1582,85.2621,672738.0
2023-09-25 12:10:00,90.33,90.36,90.29,90.36,384985.0,85.2621,85.2904,85.2243,85.2904,384985.0
2023-09-25 12:20:00,90.36,90.45,90.32,90.43,232415.0,85.2904,85.3753,85.2526,85.3564,232415.0
2023-09-25 12:30:00,90.44,90.47,90.38,90.41,177250.0,85.3659,85.3942,85.3092,85.3376,177250.0
2023-09-25 12:40:00,90.41,90.49,90.39,90.45,228511.0,85.3376,85.4131,85.3187,85.3753,228511.0
2023-09-25 12:50:00,90.45,90.46,90.26,90.36,221779.0,85.3753,85.3848,85.196,85.2904,221779.0
2023-09-25 13:00:00,90.36,90.48,90.29,90.45,232274.0,85.2904,85.4036,85.2243,85.3753,232274.0
2023-09-25 13:10:00,90.45,90.57,90.45,90.5,182219.0,85.3753,85.4886,85.3753,85.4225,182219.0
2023-09-25 13:20:00,90.5,90.51,90.27,90.36,188425.0,85.4225,85.432,85.2054,85.2904,188425.0
2023-09-25 13:30:00,90.36,90.46,90.29,90.44,158579.0,85.2904,85.3848,85.2243,85.3659,158579.0
2023-09-25 13:40:00,90.45,90.48,90.4,90.41,151206.0,85.3753,85.4036,85.3281,85.3376,151206.0
2023-09-25 13:50:00,90.4,90.5,90.4,90.48,140208.0,85.3281,85.4225,85.3281,85.4036,140208.0
2023-09-25 14:00:00,90.49,90.53,90.29,90.29,213825.0,85.4131,85.4508,85.2243,85.2243,213825.0
2023-09-25 14:10:00,90.28,90.32,90.23,90.29,212206.0,85.2149,85.2526,85.1677,85.2243,212206.0
2023-09-25 14:20:00,90.28,90.3,90.2,90.22,211723.0,85.2149,85.2337,85.1393,85.1582,211723.0
2023-09-25 14:30:00,90.22,90.37,90.17,90.3,187268.0,85.1582,85.2998,85.111,85.2337,187268.0
2023-09-25 14:40:00,90.3,90.33,90.26,90.3,478699.0,85.2337,85.2621,85.196,85.2337,478699.0
2023-09-25 14:50:00,90.29,90.33,90.25,90.28,288849.0,85.2243,85.2621,85.1865,85.2149,288849.0
2023-09-25 15:00:00,90.28,90.32,90.14,90.16,375256.0,85.2149,85.2526,85.0827,85.1016,375256.0
2023-09-25 15:10:00,90.15,90.47,90.14,90.46,336173.0,85.0922,85.3942,85.0827,85.3848,336173.0
2023-09-25 15:20:00,90.46,90.5,90.24,90.31,245974.0,85.3848,85.4225,85.1771,85.2432,245974.0
2023-09-25 15:30:00,90.31,90.37,90.24,90.36,476838.0,85.2432,85.2998,85.1771,85.2904,476838.0
2023-09-25 15:40:00,90.36,90.4,90.29,90.34,474368.0,85.2904,85.3281,85.2243,85.2715,474368.0
2023-09-25 15:50:00,90.34,90.45,90.14,90.41,1797192.0,85.2715,85.3753,85.0827,85.3376,1797192.0
2023-09-26 09:30:00,89.65,90.02,89.59,90.0,845886.0,84.6202,84.9694,84.5636,84.9506,845886.0
2023-09-26 09:40:00,90.0,90.34,89.94,90.12,629935.0,84.9506,85.2715,84.8939,85.0638,629935.0
2023-09-26 09:50:00,90.11,90.23,89.92,90.18,319262.0,85.0544,85.1677,84.8751,85.1205,319262.0
2023-09-26 10:00:00,90.18,90.29,89.95,89.99,389441.0,85.1205,85.2243,84.9034,84.9411,389441.0
2023-09-26 10:10:00,89.99,90.0,89.51,89.57,474292.0,84.9411,84.9506,84.4881,84.5447,474292.0
2023-09-26 10:20:00,89.57,89.79,89.55,89.78,643335.0,84.5447,84.7524,84.5258,84.7429,643335.0
2023-09-26 10:30:00,89.78,89.96,89.71,89.95,378267.0,84.7429,84.9128,84.6768,84.9034,378267.0
2023-09-26 10:40:00,89.95,90.11,89.94,89.99,251921.0,84.9034,85.0544,84.8939,84.9411,251921.0
2023-09-26 10:50:00,89.99,90.03,89.9,89.97,314519.0,84.9411,84.9789,84.8562,84.9223,314519.0
2023-09-26 11:00:00,89.97,90.03,89.78,89.87,212755.0,84.9223,84.9789,84.7429,84.8279,212755.0
2023-09-26 11:10:00,89.88,90.03,89.86,89.95,272872.0,84.8373,84.9789,84.8184,84.9034,272872.0
2023-09-26 11:20:00,89.95,90.04,89.86,89.9,277509.0,84.9034,84.9883,84.8184,84.8562,277509.0
2023-09-26 11:30:00,89.89,90.0,89.83,89.98,208339.0,84.8467,84.9506,84.7901,84.9317,208339.0
2023-09-26 11:40:00,89.98,90.03,89.89,89.95,235510.0,84.9317,84.9789,84.8467,84.9034,235510.0
2023-09-26 11:50:00,89.96,90.25,89.96,90.21,281457.0,84.9128,85.1865,84.9128,85.1488,281457.0
2023-09-26 12:00:00,90.21,90.38,90.21,90.36,203034.0,85.1488,85.3092,85.1488,85.2904,203034.0
2023-09-26 12:10:00,90.36,90.38,90.27,90.28,151769.0,85.2904,85.3092,85.2054,85.2149,151769.0
2023-09-26 12:20:00,90.27,90.32,90.24,90.29,192065.0,85.2054,85.2526,85.1771,85.2243,192065.0
2023-09-26 12:30:00,90.29,90.32,90.2,90.27,265796.0,85.2243,85.2526,85.1393,85.2054,265796.0
2023-09-26 12:40:00,90.27,90.37,90.27,90.35,157675.0,85.2054,85.2998,85.2054,85.2809,157675.0
2023-09-26 12:50:00,90.35,90.45,90.34,90.38,225155.0,85.2809,85.3753,85.2715,85.3092,225155.0
2023-09-26 13:00:00,90.39,90.4,90.15,90.28,362830.0,85.3187,85.3281,85.0922,85.2149,362830.0
2023-09-26 13:10:00,90.27,90.36,90.22,90.23,240401.0,85.2054,85.2904,85.1582,85.1677,240401.0
2023-09-26 13:20:00,90.23,90.28,90.15,90.16,201252.0,85.1677,85.2149,85.0922,85.1016,201252.0
2023-09-26 13:30:00,90.16,90.19,89.98,90.0,198680.0,85.1016,85.1299,84.9317,84.9506,198680.0
2023-09-26 13:40:00,89.99,90.0,89.9,89.95,176407.0,84.9411,84.9506,84.8562,84.9034,176407.0
2023-09-26 13:50:00,89.95,90.12,89.92,90.1,223815.0,84.9034,85.0638,84.8751,85.045,223815.0
2023-09-26 14:00:00,90.1,90.1,89.88,89.89,187845.0,85.045,85.045,84.8373,84.8467,187845.0
2023-09-26 14:10:00,89.9,89.92,89.73,89.74,271462.0,84.8562,84.8751,84.6957,84.7052,271462.0
2023-09-26 14:20:00,89.74,89.82,89.7,89.7,312052.0,84.7052,84.7807,84.6674,84.6674,312052.0
2023-09-26 14:30:00,89.7,89.77,89.66,89.67,375000.0,84.6674,84.7335,84.6296,84.6391,375000.0
2023-09-26 14:40:00,89.68,89.71,89.61,89.66,356309.0,84.6485,84.6768,84.5824,84.6296,356309.0
2023-09-26 14:50:00,89.66,89.69,89.6,89.68,283920.0,84.6296,84.658,84.573,84.6485,283920.0
2023-09-26 15:00:00,89.68,89.78,89.64,89.77,320306.0,84.6485,84.7429,84.6108,84.7335,320306.0
2023-09-26 15:10:00,89.77,89.79,89.62,89.63,417770.0,84.7335,84.7524,84.5919,84.6013,417770.0
2023-09-26 15:20:00,89.62,89.67,89.58,89.62,366018.0,84.5919,84.6391,84.5541,84.5919,366018.0
2023-09-26 15:30:00,89.61,89.85,89.59,89.84,407323.0,84.5824,84.809,84.5636,84.7995,407323.0
2023-09-26 15:40:00,89.84,89.84,89.69,89.77,486332.0,84.7995,84.7995,84.658,84.7335,486332.0
2023-09-26 15:50:00,89.77,89.96,89.68,89.9,1734742.0,84.7335,84.9128,84.6485,84.8562,1734742.0
2023-09-27 09:30:00,91.03,91.23,90.83,90.96,1152247.0,85.9228,86.1116,85.734,85.8567,1152247.0
2023-09-27 09:40:00,90.95,91.13,90.62,91.01,800143.0,85.8473,86.0172,85.5358,85.9039,800143.0
2023-09-27 09:50:00,91.01,91.3,90.96,91.27,818264.0,85.9039,86.1776,85.8567,86.1493,818264.0
2023-09-27 10:00:00,91.28,91.53,91.22,91.49,673044.0,86.1588,86.3947,86.1021,86.357,673044.0
2023-09-27 10:10:00,91.49,91.53,91.33,91.37,533838.0,86.357,86.3947,86.2059,86.2437,533838.0
2023-09-27 10:20:00,91.38,91.7,91.37,91.44,691489.0,86.2531,86.5552,86.2437,86.3098,691489.0
2023-09-27 10:30:00,91.45,91.69,91.31,91.66,451631.0,86.3192,86.5458,86.1871,86.5174,451631.0
2023-09-27 10:40:00,91.66,91.82,91.53,91.82,508459.0,86.5174,86.6685,86.3947,86.6685,508459.0
2023-09-27 10:50:00,91.81,91.84,91.48,91.53,443023.0,86.659,86.6873,86.3475,86.3947,443023.0
2023-09-27 11:00:00,91.53,91.97,91.5,91.88,672917.0,86.3947,86.81,86.3664,86.7251,672917.0
2023-09-27 11:10:00,91.88,91.91,91.75,91.83,458225.0,86.7251,86.7534,86.6024,86.6779,458225.0
2023-09-27 11:20:00,91.82,91.88,91.74,91.83,417529.0,86.6685,86.7251,86.5929,86.6779,417529.0
2023-09-27 11:30:00,91.82,91.86,91.69,91.7,440405.0,86.6685,86.7062,86.5458,86.5552,440405.0
2023-09-27 11:40:00,91.71,91.8,91.69,91.77,360222.0,86.5646,86.6496,86.5458,86.6213,360222.0
2023-09-27 11:50:00,91.78,91.93,91.78,91.92,345431.0,86.6307,86.7723,86.6307,86.7628,345431.0
2023-09-27 12:00:00,91.92,92.0,91.79,91.88,233030.0,86.7628,86.8384,86.6401,86.7251,233030.0
2023-09-27 12:10:00,91.89,91.95,91.76,91.79,285332.0,86.7345,86.7912,86.6118,86.6401,285332.0
2023-09-27 12:20:00,91.78,91.84,91.69,91.76,264905.0,86.6307,86.6873,86.5458,86.6118,264905.0
2023-09-27 12:30:00,91.75,91.85,91.68,91.81,423750.0,86.6024,86.6968,86.5363,86.659,423750.0
2023-09-27 12:40:00,91.81,91.97,91.79,91.94,343949.0,86.659,86.81,86.6401,86.7817,343949.0
2023-09-27 12:50:00,91.94,91.95,91.83,91.87,136945.0,86.7817,86.7912,86.6779,86.7157,136945.0
2023-09-27 13:00:00,91.87,91.99,91.86,91.91,487281.0,86.7157,86.8289,86.7062,86.7534,487281.0
2023-09-27 13:10:00,91.91,91.92,91.61,91.69,666150.0,86.7534,86.7628,86.4702,86.5458,666150.0
2023-09-27 13:20:00,91.68,91.68,91.45,91.45,294246.0,86.5363,86.5363,86.3192,86.3192,294246.0
2023-09-27 13:30:00,91.45,91.58,91.43,91.48,379612.0,86.3192,86.4419,86.3003,86.3475,379612.0
2023-09-27 13:40:00,91.49,91.64,91.42,91.62,323990.0,86.357,86.4986,86.2909,86.4797,323990.0
2023-09-27 13:50:00,91.62,91.82,91.6,91.8,421759.0,86.4797,86.6685,86.4608,86.6496,421759.0
2023-09-27 14:00:00,91.8,91.81,91.64,91.67,201157.0,86.6496,86.659,86.4986,86.5269,201157.0
2023-09-27 14:10:00,91.67,91.79,91.61,91.77,223121.0,86.5269,86.6401,86.4702,86.6213,223121.0
2023-09-27 14:20:00,91.78,92.0,91.76,91.99,368550.0,86.6307,86.8384,86.6118,86.8289,368550.0
2023-09-27 14:30:00,92.0,92.37,91.99,92.37,554908.0,86.8384,87.1876,86.8289,87.1876,554908.0
2023-09-27 14:40:00,92.37,92.37,92.22,92.3,466825.0,87.1876,87.1876,87.046,87.1215,466825.0
2023-09-27 14:50:00,92.3,92.32,92.23,92.31,304834.0,87.1215,87.1404,87.0555,87.131,304834.0
2023-09-27 15:00:00,92.3,92.41,92.26,92.35,419862.0,87.1215,87.2254,87.0838,87.1687,419862.0
2023-09-27 15:10:00,92.34,92.4,92.11,92.14,492290.0,87.1593,87.2159,86.9422,86.9705,492290.0
2023-09-27 15:20:00,92.15,92.35,92.14,92.25,512443.0,86.9799,87.1687,86.9705,87.0743,512443.0
2023-09-27 15:30:00,92.26,92.26,92.08,92.14,486028.0,87.0838,87.0838,86.9139,86.9705,486028.0
2023-09-27 15:40:00,92.13,92.13,91.93,91.98,894974.0,86.9611,86.9611,86.7723,86.8195,894974.0
2023-09-27 15:50:00,91.98,92.2,91.96,92.14,2166997.0,86.8195,87.0271,86.8006,86.9705,2166997.0
2023-09-28 09:30:00,91.75,92.56,91.75,92.14,1276949.0,86.6024,87.3669,86.6024,86.9705,1276949.0
2023-09-28 09:40:00,92.14,92.26,91.9,92.21,2310306.0,86.9705,87.0838,86.744,87.0366,2310306.0
2023-09-28 09:50:00,92.21,92.39,92.17,92.37,319899.0,87.0366,87.2065,86.9988,87.1876,319899.0
2023-09-28 10:00:00,92.36,92.51,92.32,92.43,453757.0,87.1782,87.3197,87.1404,87.2442,453757.0
2023-09-28 10:10:00,92.41,92.53,92.14,92.32,523929.0,87.2254,87.3386,86.9705,87.1404,523929.0
2023-09-28 10:20:00,92.32,92.57,92.25,92.54,368033.0,87.1404,87.3764,87.0743,87.3481,368033.0
2023-09-28 10:30:00,92.55,92.79,92.36,92.77,564730.0,87.3575,87.584,87.1782,87.5652,564730.0
2023-09-28 10:40:00,92.76,92.76,92.5,92.51,765345.0,87.5557,87.5557,87.3103,87.3197,765345.0
2023-09-28 10:50:00,92.51,92.56,92.21,92.33,418915.0,87.3197,87.3669,87.0366,87.1498,418915.0
2023-09-28 11:00:00,92.33,92.69,92.26,92.61,455370.0,87.1498,87.4896,87.0838,87.4141,455370.0
2023-09-28 11:10:00,92.62,92.64,92.48,92.57,315175.0,87.4236,87.4425,87.2914,87.3764,315175.0
2023-09-28 11:20:00,92.57,92.76,92.53,92.73,719029.0,87.3764,87.5557,87.3386,87.5274,719029.0
2023-09-28 11:30:00,92.73,92.75,92.52,92.55,366049.0,87.5274,87.5463,87.3292,87.3575,366049.0
2023-09-28 11:40:00,92.54,92.65,92.34,92.38,353796.0,87.3481,87.4519,87.1593,87.197,353796.0
2023-09-28 11:50:00,92.38,92.47,92.25,92.33,388789.0,87.197,87.282,87.0743,87.1498,388789.0
2023-09-28 12:00:00,92.32,92.33,92.07,92.22,443356.0,87.1404,87.1498,86.9044,87.046,443356.0
2023-09-28 12:10:00,92.22,92.27,92.13,92.27,457397.0,87.046,87.0932,86.9611,87.0932,457397.0
2023-09-28 12:20:00,92.28,92.38,92.18,92.38,200761.0,87.1026,87.197,87.0083,87.197,200761.0
2023-09-28 12:30:00,92.38,92.4,92.19,92.25,1484327.0,87.197,87.2159,87.0177,87.0743,1484327.0
2023-09-28 12:40:00,92.25,92.32,92.17,92.18,354773.0,87.0743,87.1404,86.9988,87.0083,354773.0
2023-09-28 12:50:00,92.19,92.21,92.01,92.14,367660.0,87.0177,87.0366,86.8478,86.9705,367660.0
2023-09-28 13:00:00,92.14,92.2,92.01,92.14,366985.0,86.9705,87.0271,86.8478,86.9705,366985.0
2023-09-28 13:10:00,92.14,92.16,91.91,91.92,394877.0,86.9705,86.9894,86.7534,86.7628,394877.0
2023-09-28 13:20:00,91.91,92.0,91.7,91.72,370325.0,86.7534,86.8384,86.5552,86.5741,370325.0
2023-09-28 13:30:00,91.72,91.81,91.54,91.72,667641.0,86.5741,86.659,86.4042,86.5741,667641.0
2023-09-28 13:40:00,91.72,91.8,91.64,91.69,397092.0,86.5741,86.6496,86.4986,86.5458,397092.0
2023-09-28 13:50:00,91.68,91.71,91.59,91.69,272071.0,86.5363,86.5646,86.4514,86.5458,272071.0
2023-09-28 14:00:00,91.69,91.85,91.65,91.85,296786.0,86.5458,86.6968,86.508,86.6968,296786.0
2023-09-28 14:10:00,91.85,91.96,91.8,91.91,221685.0,86.6968,86.8006,86.6496,86.7534,221685.0
2023-09-28 14:20:00,91.92,91.95,91.83,91.91,183698.0,86.7628,86.7912,86.6779,86.7534,183698.0
2023-09-28 14:30:00,91.92,91.99,91.77,91.9,288370.0,86.7628,86.8289,86.6213,86.744,288370.0
2023-09-28 14:40:00,91.91,92.13,91.89,92.08,297370.0,86.7534,86.9611,86.7345,86.9139,297370.0
2023-09-28 14:50:00,92.08,92.15,92.03,92.15,281900.0,86.9139,86.9799,86.8667,86.9799,281900.0
2023-09-28 15:00:00,92.15,92.27,92.14,92.22,380026.0,86.9799,87.0932,86.9705,87.046,380026.0
2023-09-28 15:10:00,92.23,92.26,92.17,92.22,317755.0,87.0555,87.0838,86.9988,87.046,317755.0
2023-09-28 15:20:00,92.23,92.32,92.21,92.26,293548.0,87.0555,87.1404,87.0366,87.0838,293548.0
2023-09-28 15:30:00,92.26,92.27,92.05,92.08,411391.0,87.0838,87.0932,86.8856,86.9139,411391.0
2023-09-28 15:40:00,92.07,92.19,92.05,92.11,633169.0,86.9044,87.0177,86.8856,86.9422,633169.0
2023-09-28 15:50:00,92.11,92.26,92.09,92.22,1727461.0,86.9422,87.0838,86.9233,87.046,1727461.0
2023-09-29 09:30:00,92.11,92.47,91.43,91.71,1207047.0,86.9422,87.282,86.3003,86.5646,1207047.0
2023-09-29 09:40:00,91.71,91.82,91.14,91.16,789560.0,86.5646,86.6685,86.0266,86.0455,789560.0
2023-09-29 09:50:00,91.16,91.48,91.08,91.43,664834.0,86.0455,86.3475,85.97,86.3003,664834.0
2023-09-29 10:00:00,91.43,91.49,90.92,90.96,701326.0,86.3003,86.357,85.819,85.8567,701326.0
2023-09-29 10:10:00,90.97,90.98,90.61,90.83,828008.0,85.8661,85.8756,85.5263,85.734,828008.0
2023-09-29 10:20:00,90.83,90.89,90.55,90.64,564736.0,85.734,85.7906,85.4697,85.5547,564736.0
2023-09-29 10:30:00,90.64,90.76,90.42,90.72,509814.0,85.5547,85.6679,85.347,85.6302,509814.0
2023-09-29 10:40:00,90.72,90.77,90.49,90.5,346843.0,85.6302,85.6774,85.4131,85.4225,346843.0
2023-09-29 10:50:00,90.49,90.61,90.41,90.51,514425.0,85.4131,85.5263,85.3376,85.432,514425.0
2023-09-29 11:00:00,90.51,90.56,90.24,90.55,591951.0,85.432,85.4791,85.1771,85.4697,591951.0
2023-09-29 11:10:00,90.56,90.89,90.55,90.73,659746.0,85.4791,85.7906,85.4697,85.6396,659746.0
2023-09-29 11:20:00,90.74,91.12,90.72,90.78,628261.0,85.6491,86.0077,85.6302,85.6868,628261.0
2023-09-29 11:30:00,90.79,90.98,90.58,90.75,535106.0,85.6962,85.8756,85.498,85.6585,535106.0
2023-09-29 11:40:00,90.75,90.83,90.52,90.56,484659.0,85.6585,85.734,85.4414,85.4791,484659.0
2023-09-29 11:50:00,90.55,90.58,90.35,90.57,842928.0,85.4697,85.498,85.2809,85.4886,842928.0
2023-09-29 12:00:00,90.57,90.92,90.54,90.92,347702.0,85.4886,85.819,85.4603,85.819,347702.0
2023-09-29 12:10:00,90.92,90.98,90.74,90.9,438876.0,85.819,85.8756,85.6491,85.8001,438876.0
2023-09-29 12:20:00,90.9,91.03,90.86,90.91,582380.0,85.8001,85.9228,85.7623,85.8095,582380.0
2023-09-29 12:30:00,90.91,90.96,90.8,90.8,356527.0,85.8095,85.8567,85.7057,85.7057,356527.0
2023-09-29 12:40:00,90.8,90.9,90.66,90.74,345370.0,85.7057,85.8001,85.5735,85.6491,345370.0
2023-09-29 12:50:00,90.75,90.75,90.57,90.7,303031.0,85.6585,85.6585,85.4886,85.6113,303031.0
2023-09-29 13:00:00,90.7,90.71,90.39,90.39,436497.0,85.6113,85.6207,85.3187,85.3187,436497.0
2023-09-29 13:10:00,90.39,90.47,90.31,90.4,334695.0,85.3187,85.3942,85.2432,85.3281,334695.0
2023-09-29 13:20:00,90.39,90.49,90.34,90.48,275657.0,85.3187,85.4131,85.2715,85.4036,275657.0
2023-09-29 13:30:00,90.48,90.51,90.31,90.36,235873.0,85.4036,85.432,85.2432,85.2904,235873.0
2023-09-29 13:40:00,90.36,90.48,90.14,90.16,335357.0,85.2904,85.4036,85.0827,85.1016,335357.0
2023-09-29 13:50:00,90.16,90.28,90.06,90.14,355438.0,85.1016,85.2149,85.0072,85.0827,355438.0
2023-09-29 14:00:00,90.13,90.28,90.06,90.2,338396.0,85.0733,85.2149,85.0072,85.1393,338396.0
2023-09-29 14:10:00,90.19,90.3,90.14,90.21,269022.0,85.1299,85.2337,85.0827,85.1488,269022.0
2023-09-29 14:20:00,90.21,90.36,90.19,90.21,273636.0,85.1488,85.2904,85.1299,85.1488,273636.0
2023-09-29 14:30:00,90.22,90.23,90.04,90.16,343745.0,85.1582,85.1677,84.9883,85.1016,343745.0
2023-09-29 14:40:00,90.15,90.32,90.13,90.25,329685.0,85.0922,85.2526,85.0733,85.1865,329685.0
2023-09-29 14:50:00,90.25,90.58,90.22,90.58,532665.0,85.1865,85.498,85.1582,85.498,532665.0
2023-09-29 15:00:00,90.58,90.67,90.33,90.43,323000.0,85.498,85.583,85.2621,85.3564,323000.0
2023-09-29 15:10:00,90.43,90.65,90.39,90.57,315994.0,85.3564,85.5641,85.3187,85.4886,315994.0
2023-09-29 15:20:00,90.57,90.57,90.35,90.46,448454.0,85.4886,85.4886,85.2809,85.3848,448454.0
2023-09-29 15:30:00,90.45,90.48,90.35,90.42,414460.0,85.3753,85.4036,85.2809,85.347,414460.0
2023-09-29 15:40:00,90.41,90.44,90.27,90.44,746511.0,85.3376,85.3659,85.2054,85.3659,746511.0
2023-09-29 15:50:00,90.43,90.7,90.32,90.41,1924378.0,85.3564,85.6113,85.2526,85.3376,1924378.0
2023-10-02 09:30:00,90.27,90.51,89.68,89.7,1218130.0,85.2054,85.432,84.6485,84.6674,1218130.0
2023-10-02 09:40:00,89.7,89.73,88.84,88.86,964596.0,84.6674,84.6957,83.8556,83.8745,964596.0
2023-10-02 09:50:00,88.85,89.1,88.49,89.09,1010625.0,83.8651,84.1011,83.5253,84.0916,1010625.0
2023-10-02 10:00:00,89.09,89.4,88.9,88.91,1018076.0,84.0916,84.3842,83.9123,83.9217,1018076.0
2023-10-02 10:10:00,88.91,88.97,88.58,88.61,499440.0,83.9217,83.9784,83.6102,83.6386,499440.0
2023-10-02 10:20:00,88.61,88.78,88.26,88.33,807879.0,83.6386,83.799,83.3082,83.3743,807879.0
2023-10-02 10:30:00,88.33,88.68,88.24,88.48,881615.0,83.3743,83.7046,83.2893,83.5158,881615.0
2023-10-02 10:40:00,88.48,88.58,88.24,88.26,487804.0,83.5158,83.6102,83.2893,83.3082,487804.0
2023-10-02 10:50:00,88.25,88.58,88.18,88.56,702054.0,83.2988,83.6102,83.2327,83.5914,702054.0
2023-10-02 11:00:00,88.57,88.94,88.56,88.64,742180.0,83.6008,83.95,83.5914,83.6669,742180.0
2023-10-02 11:10:00,88.65,88.71,88.35,88.41,398602.0,83.6763,83.7329,83.3931,83.4498,398602.0
2023-10-02 11:20:00,88.4,88.65,88.37,88.43,318812.0,83.4403,83.6763,83.412,83.4687,318812.0
2023-10-02 11:30:00,88.43,88.66,88.36,88.48,464728.0,83.4687,83.6857,83.4026,83.5158,464728.0
2023-10-02 11:40:00,88.49,88.59,88.4,88.46,355426.0,83.5253,83.6197,83.4403,83.497,355426.0
2023-10-02 11:50:00,88.46,88.48,88.24,88.32,342231.0,83.497,83.5158,83.2893,83.3648,342231.0
2023-10-02 12:00:00,88.31,88.42,88.27,88.32,268788.0,83.3554,83.4592,83.3176,83.3648,268788.0
2023-10-02 12:10:00,88.32,88.58,88.32,88.38,392853.0,83.3648,83.6102,83.3648,83.4215,392853.0
2023-10-02 12:20:00,88.39,88.51,88.34,88.45,282777.0,83.4309,83.5442,83.3837,83.4875,282777.0
2023-10-02 12:30:00,88.45,88.54,88.35,88.4,232577.0,83.4875,83.5725,83.3931,83.4403,232577.0
2023-10-02 12:40:00,88.4,88.48,88.3,88.31,216555.0,83.4403,83.5158,83.3459,83.3554,216555.0
2023-10-02 12:50:00,88.31,88.48,88.29,88.4,177922.0,83.3554,83.5158,83.3365,83.4403,177922.0
2023-10-02 13:00:00,88.4,88.58,88.4,88.51,190138.0,83.4403,83.6102,83.4403,83.5442,190138.0
2023-10-02 13:10:00,88.52,88.66,88.44,88.62,195597.0,83.5536,83.6857,83.4781,83.648,195597.0
2023-10-02 13:20:00,88.62,88.67,88.5,88.55,264134.0,83.648,83.6952,83.5347,83.5819,264134.0
2023-10-02 13:30:00,88.55,88.61,88.38,88.4,129124.0,83.5819,83.6386,83.4215,83.4403,129124.0
2023-10-02 13:40:00,88.38,88.54,88.37,88.52,220725.0,83.4215,83.5725,83.412,83.5536,220725.0
2023-10-02 13:50:00,88.52,88.59,88.39,88.41,151135.0,83.5536,83.6197,83.4309,83.4498,151135.0
2023-10-02 14:00:00,88.42,88.46,88.23,88.45,391055.0,83.4592,83.497,83.2799,83.4875,391055.0
2023-10-02 14:10:00,88.45,88.65,88.43,88.46,307463.0,83.4875,83.6763,83.4687,83.497,307463.0
2023-10-02 14:20:00,88.46,88.47,88.26,88.36,258332.0,83.497,83.5064,83.3082,83.4026,258332.0
2023-10-02 14:30:00,88.36,88.41,88.17,88.18,268559.0,83.4026,83.4498,83.2232,83.2327,268559.0
2023-10-02 14:40:00,88.18,88.23,88.14,88.2,271131.0,83.2327,83.2799,83.1949,83.2516,271131.0
2023-10-02 14:50:00,88.2,88.26,88.12,88.14,322753.0,83.2516,83.3082,83.176,83.1949,322753.0
2023-10-02 15:00:00,88.13,88.2,87.98,88.15,309377.0,83.1855,83.2516,83.0439,83.2044,309377.0
2023-10-02 15:10:00,88.15,88.3,88.11,88.21,256667.0,83.2044,83.3459,83.1666,83.261,256667.0
2023-10-02 15:20:00,88.21,88.41,88.18,88.35,418772.0,83.261,83.4498,83.2327,83.3931,418772.0
2023-10-02 15:30:00,88.34,88.52,88.27,88.5,499835.0,83.3837,83.5536,83.3176,83.5347,499835.0
2023-10-02 15:40:00,88.5,88.6,88.35,88.41,843674.0,83.5347,83.6291,83.3931,83.4498,843674.0
2023-10-02 15:50:00,88.41,88.7,88.35,88.64,2104980.0,83.4498,83.7235,83.3931,83.6669,2104980.0
2023-10-03 09:30:00,88.38,88.45,87.99,88.25,1079827.0,83.4215,83.4875,83.0533,83.2988,1079827.0
2023-10-03 09:40:00,88.24,88.7,87.91,88.57,901135.0,83.2893,83.7235,82.9778,83.6008,901135.0
2023-10-03 09:50:00,88.57,88.62,88.25,88.36,374835.0,83.6008,83.648,83.2988,83.4026,374835.0
2023-10-03 10:00:00,88.37,88.41,88.03,88.3,636246.0,83.412,83.4498,83.0911,83.3459,636246.0
2023-10-03 10:10:00,88.31,88.55,88.07,88.1,513882.0,83.3554,83.5819,83.1289,83.1572,513882.0
2023-10-03 10:20:00,88.09,88.47,88.03,88.36,435591.0,83.1477,83.5064,83.0911,83.4026,435591.0
2023-10-03 10:30:00,88.34,88.43,88.08,88.16,353486.0,83.3837,83.4687,83.1383,83.2138,353486.0
2023-10-03 10:40:00,88.16,88.26,87.88,87.94,358356.0,83.2138,83.3082,82.9495,83.0061,358356.0
2023-10-03 10:50:00,87.94,88.07,87.81,87.98,500262.0,83.0061,83.1289,82.8834,83.0439,500262.0
2023-10-03 11:00:00,87.97,88.09,87.85,87.95,480836.0,83.0345,83.1477,82.9212,83.0156,480836.0
2023-10-03 11:10:00,87.95,87.97,87.83,87.94,324103.0,83.0156,83.0345,82.9023,83.0061,324103.0
2023-10-03 11:20:00,87.95,88.05,87.78,87.93,481911.0,83.0156,83.11,82.8551,82.9967,481911.0
2023-10-03 11:30:00,87.93,88.0,87.71,87.78,311760.0,82.9967,83.0628,82.789,82.8551,311760.0
2023-10-03 11:40:00,87.78,87.88,87.7,87.72,344160.0,82.8551,82.9495,82.7796,82.7985,344160.0
2023-10-03 11:50:00,87.73,87.84,87.66,87.81,760889.0,82.8079,82.9118,82.7419,82.8834,760889.0
2023-10-03 12:00:00,87.81,88.11,87.79,88.0,492567.0,82.8834,83.1666,82.8646,83.0628,492567.0
2023-10-03 12:10:00,87.99,88.23,87.96,88.21,238578.0,83.0533,83.2799,83.025,83.261,238578.0
2023-10-03 12:20:00,88.21,88.49,88.06,88.46,495863.0,83.261,83.5253,83.1194,83.497,495863.0
2023-10-03 12:30:00,88.47,88.62,88.31,88.36,434417.0,83.5064,83.648,83.3554,83.4026,434417.0
2023-10-03 12:40:00,88.36,88.5,88.2,88.47,270318.0,83.4026,83.5347,83.2516,83.5064,270318.0
2023-10-03 12:50:00,88.47,88.51,88.27,88.3,293899.0,83.5064,83.5442,83.3176,83.3459,293899.0
2023-10-03 13:00:00,88.29,88.34,88.18,88.2,249616.0,83.3365,83.3837,83.2327,83.2516,249616.0
2023-10-03 13:10:00,88.2,88.27,88.13,88.2,176570.0,83.2516,83.3176,83.1855,83.2516,176570.0
2023-10-03 13:20:00,88.2,88.3,88.14,88.27,201142.0,83.2516,83.3459,83.1949,83.3176,201142.0
2023-10-03 13:30:00,88.27,88.29,88.14,88.22,166045.0,83.3176,83.3365,83.1949,83.2704,166045.0
2023-10-03 13:40:00,88.23,88.25,88.06,88.07,142139.0,83.2799,83.2988,83.1194,83.1289,142139.0
2023-10-03 13:50:00,88.08,88.1,87.93,87.97,294249.0,83.1383,83.1572,82.9967,83.0345,294249.0
2023-10-03 14:00:00,87.97,88.02,87.74,87.79,255837.0,83.0345,83.0817,82.8174,82.8646,255837.0
2023-10-03 14:10:00,87.8,88.0,87.79,87.99,169706.0,82.874,83.0628,82.8646,83.0533,169706.0
2023-10-03 14:20:00,87.99,88.1,87.93,88.04,206608.0,83.0533,83.1572,82.9967,83.1005,206608.0
2023-10-03 14:30:00,88.03,88.27,88.03,88.26,201083.0,83.0911,83.3176,83.0911,83.3082,201083.0
2023-10-03 14:40:00,88.27,88.27,88.18,88.22,283973.0,83.3176,83.3176,83.2327,83.2704,283973.0
2023-10-03 14:50:00,88.22,88.33,88.22,88.27,291458.0,83.2704,83.3743,83.2704,83.3176,291458.0
2023-10-03 15:00:00,88.27,88.37,88.16,88.36,644515.0,83.3176,83.412,83.2138,83.4026,644515.0
2023-10-03 15:10:00,88.35,88.45,88.29,88.42,336995.0,83.3931,83.4875,83.3365,83.4592,336995.0
2023-10-03 15:20:00,88.42,88.5,88.38,88.45,342858.0,83.4592,83.5347,83.4215,83.4875,342858.0
2023-10-03 15:30:00,88.45,88.49,88.34,88.48,426502.0,83.4875,83.5253,83.3837,83.5158,426502.0
2023-10-03 15:40:00,88.49,88.58,88.44,88.51,869258.0,83.5253,83.6102,83.4781,83.5442,869258.0
2023-10-03 15:50:00,88.51,88.57,88.41,88.56,2434527.0,83.5442,83.6008,83.4498,83.5914,2434527.0
2023-10-04 09:30:00,87.21,87.36,86.06,86.33,2414136.0,82.3171,82.4587,81.2316,81.4865,2414136.0
2023-10-04 09:40:00,86.33,86.52,86.05,86.34,1274169.0,81.4865,81.6658,81.2222,81.4959,1274169.0
2023-10-04 09:50:00,86.33,86.78,86.3,86.62,658215.0,81.4865,81.9112,81.4582,81.7602,658215.0
2023-10-04 10:00:00,86.6,86.72,86.22,86.32,666453.0,81.7413,81.8546,81.3826,81.477,666453.0
2023-10-04 10:10:00,86.31,86.36,85.93,85.97,887010.0,81.4676,81.5148,81.1089,81.1467,887010.0
2023-10-04 10:20:00,85.98,86.03,85.69,85.71,821492.0,81.1561,81.2033,80.8824,80.9013,821492.0
2023-10-04 10:30:00,85.71,85.99,85.53,85.79,1024797.0,80.9013,81.1655,80.7314,80.9768,1024797.0
2023-10-04 10:40:00,85.79,85.85,85.3,85.31,903885.0,80.9768,81.0334,80.5143,80.5237,903885.0
2023-10-04 10:50:00,85.31,85.52,85.29,85.45,708104.0,80.5237,80.7219,80.5048,80.6558,708104.0
2023-10-04 11:00:00,85.44,85.72,85.33,85.66,533588.0,80.6464,80.9107,80.5426,80.8541,533588.0
2023-10-04 11:10:00,85.66,86.0,85.66,85.99,733459.0,80.8541,81.175,80.8541,81.1655,733459.0
2023-10-04 11:20:00,85.99,86.1,85.8,86.06,691957.0,81.1655,81.2694,80.9862,81.2316,691957.0
2023-10-04 11:30:00,86.06,86.07,85.82,85.86,387474.0,81.2316,81.2411,81.0051,81.0428,387474.0
2023-10-04 11:40:00,85.87,86.03,85.7,85.98,439791.0,81.0523,81.2033,80.8918,81.1561,439791.0
2023-10-04 11:50:00,85.97,86.13,85.87,85.96,465646.0,81.1467,81.2977,81.0523,81.1372,465646.0
2023-10-04 12:00:00,85.96,85.99,85.76,85.83,525901.0,81.1372,81.1655,80.9485,81.0145,525901.0
2023-10-04 12:10:00,85.83,86.05,85.82,86.0,312542.0,81.0145,81.2222,81.0051,81.175,312542.0
2023-10-04 12:20:00,86.01,86.12,85.95,86.09,276311.0,81.1844,81.2883,81.1278,81.2599,276311.0
2023-10-04 12:30:00,86.1,86.29,86.09,86.09,276467.0,81.2694,81.4487,81.2599,81.2599,276467.0
2023-10-04 12:40:00,86.09,86.16,85.9,85.97,339038.0,81.2599,81.326,81.0806,81.1467,339038.0
2023-10-04 12:50:00,85.98,86.0,85.76,85.8,247669.0,81.1561,81.175,80.9485,80.9862,247669.0
2023-10-04 13:00:00,85.8,85.9,85.55,85.58,344856.0,80.9862,81.0806,80.7502,80.7786,344856.0
2023-10-04 13:10:00,85.58,85.66,85.55,85.56,314448.0,80.7786,80.8541,80.7502,80.7597,314448.0
2023-10-04 13:20:00,85.56,85.63,85.42,85.47,250933.0,80.7597,80.8257,80.6275,80.6747,250933.0
2023-10-04 13:30:00,85.46,85.55,85.37,85.39,316998.0,80.6653,80.7502,80.5803,80.5992,316998.0
2023-10-04 13:40:00,85.39,85.39,85.24,85.25,458893.0,80.5992,80.5992,80.4576,80.4671,458893.0
2023-10-04 13:50:00,85.24,85.24,84.99,85.0,767206.0,80.4576,80.4576,80.2217,80.2311,767206.0
2023-10-04 14:00:00,84.99,85.08,84.91,85.04,460626.0,80.2217,80.3066,80.1461,80.2688,460626.0
2023-10-04 14:10:00,85.05,85.35,85.02,85.34,422232.0,80.2783,80.5615,80.25,80.552,422232.0
2023-10-04 14:20:00,85.34,85.36,84.96,85.06,612165.0,80.552,80.5709,80.1933,80.2877,612165.0
2023-10-04 14:30:00,85.06,85.21,84.96,84.98,287963.0,80.2877,80.4293,80.1933,80.2122,287963.0
2023-10-04 14:40:00,84.97,85.18,84.94,85.14,339269.0,80.2028,80.401,80.1745,80.3632,339269.0
2023-10-04 14:50:00,85.14,85.2,85.1,85.16,200007.0,80.3632,80.4199,80.3255,80.3821,200007.0
2023-10-04 15:00:00,85.17,85.32,85.03,85.15,320919.0,80.3916,80.5331,80.2594,80.3727,320919.0
2023-10-04 15:10:00,85.16,85.37,85.14,85.32,572021.0,80.3821,80.5803,80.3632,80.5331,572021.0
2023-10-04 15:20:00,85.31,85.38,85.18,85.21,337132.0,80.5237,80.5898,80.401,80.4293,337132.0
2023-10-04 15:30:00,85.22,85.44,85.2,85.42,484687.0,80.4387,80.6464,80.4199,80.6275,484687.0
2023-10-04 15:40:00,85.42,85.52,85.41,85.44,762474.0,80.6275,80.7219,80.6181,80.6464,762474.0
2023-10-04 15:50:00,85.43,85.71,85.3,85.59,2465675.0,80.637,80.9013,80.5143,80.788,2465675.0
2023-10-05 09:30:00,84.52,85.54,84.52,84.91,1990241.0,79.778,80.7408,79.778,80.1461,1990241.0
2023-10-05 09:40:00,84.92,85.19,84.74,85.08,1006665.0,80.1556,80.4104,79.9857,80.3066,1006665.0
2023-10-05 09:50:00,85.1,85.59,84.88,85.54,502975.0,80.3255,80.788,80.1178,80.7408,502975.0
2023-10-05 10:00:00,85.55,85.63,85.15,85.61,471176.0,80.7502,80.8257,80.3727,80.8069,471176.0
2023-10-05 10:10:00,85.61,85.86,85.38,85.84,1010899.0,80.8069,81.0428,80.5898,81.024,1010899.0
2023-10-05 10:20:00,85.84,85.87,85.49,85.66,656168.0,81.024,81.0523,80.6936,80.8541,656168.0
2023-10-05 10:30:00,85.65,85.96,85.57,85.63,789892.0,80.8446,81.1372,80.7691,80.8257,789892.0
2023-10-05 10:40:00,85.62,85.97,85.57,85.86,533065.0,80.8163,81.1467,80.7691,81.0428,533065.0
2023-10-05 10:50:00,85.85,85.97,85.65,85.75,429757.0,81.0334,81.1467,80.8446,80.939,429757.0
2023-10-05 11:00:00,85.75,85.79,85.37,85.39,416043.0,80.939,80.9768,80.5803,80.5992,416043.0
2023-10-05 11:10:00,85.39,85.61,85.3,85.32,475756.0,80.5992,80.8069,80.5143,80.5331,475756.0
2023-10-05 11:20:00,85.32,85.61,85.2,85.46,669033.0,80.5331,80.8069,80.4199,80.6653,669033.0
2023-10-05 11:30:00,85.45,85.69,85.34,85.69,743826.0,80.6558,80.8824,80.552,80.8824,743826.0
2023-10-05 11:40:00,85.69,85.76,85.31,85.33,320006.0,80.8824,80.9485,80.5237,80.5426,320006.0
2023-10-05 11:50:00,85.32,85.32,85.11,85.17,333712.0,80.5331,80.5331,80.3349,80.3916,333712.0
2023-10-05 12:00:00,85.17,85.19,84.93,84.99,383827.0,80.3916,80.4104,80.165,80.2217,383827.0
2023-10-05 12:10:00,84.98,85.24,84.91,85.06,449306.0,80.2122,80.4576,80.1461,80.2877,449306.0
2023-10-05 12:20:00,85.06,85.19,84.99,85.15,210396.0,80.2877,80.4104,80.2217,80.3727,210396.0
2023-10-05 12:30:00,85.15,85.29,85.12,85.19,272423.0,80.3727,80.5048,80.3444,80.4104,272423.0
2023-10-05 12:40:00,85.17,85.22,85.08,85.13,230008.0,80.3916,80.4387,80.3066,80.3538,230008.0
2023-10-05 12:50:00,85.12,85.29,85.01,85.04,223412.0,80.3444,80.5048,80.2405,80.2688,223412.0
2023-10-05 13:00:00,85.04,85.1,84.82,84.85,253861.0,80.2688,80.3255,80.0612,80.0895,253861.0
2023-10-05 13:10:00,84.85,85.04,84.84,85.01,181113.0,80.0895,80.2688,80.0801,80.2405,181113.0
2023-10-05 13:20:00,85.02,85.17,84.97,85.13,219361.0,80.25,80.3916,80.2028,80.3538,219361.0
2023-10-05 13:30:00,85.13,85.37,85.05,85.29,557830.0,80.3538,80.5803,80.2783,80.5048,557830.0
2023-10-05 13:40:00,85.29,85.38,85.26,85.31,179684.0,80.5048,80.5898,80.4765,80.5237,179684.0
2023-10-05 13:50:00,85.32,85.33,85.18,85.29,169330.0,80.5331,80.5426,80.401,80.5048,169330.0
2023-10-05 14:00:00,85.28,85.37,85.15,85.19,207817.0,80.4954,80.5803,80.3727,80.4104,207817.0
2023-10-05 14:10:00,85.19,85.19,85.08,85.14,178786.0,80.4104,80.4104,80.3066,80.3632,178786.0
2023-10-05 14:20:00,85.15,85.15,84.97,85.08,308625.0,80.3727,80.3727,80.2028,80.3066,308625.0
2023-10-05 14:30:00,85.09,85.35,85.09,85.34,318795.0,80.316,80.5615,80.316,80.552,318795.0
2023-10-05 14:40:00,85.34,85.41,85.2,85.24,368725.0,80.552,80.6181,80.4199,80.4576,368725.0
2023-10-05 14:50:00,85.24,85.27,85.1,85.15,299673.0,80.4576,80.4859,80.3255,80.3727,299673.0
2023-10-05 15:00:00,85.15,85.22,85.09,85.18,341628.0,80.3727,80.4387,80.316,80.401,341628.0
2023-10-05 15:10:00,85.19,85.19,85.06,85.09,297592.0,80.4104,80.4104,80.2877,80.316,297592.0
2023-10-05 15:20:00,85.09,85.22,85.08,85.22,343116.0,80.316,80.4387,80.3066,80.4387,343116.0
2023-10-05 15:30:00,85.22,85.29,85.15,85.2,399564.0,80.4387,80.5048,80.3727,80.4199,399564.0
2023-10-05 15:40:00,85.2,85.3,85.1,85.17,732567.0,80.4199,80.5143,80.3255,80.3916,732567.0
2023-10-05 15:50:00,85.18,85.26,85.14,85.21,1678137.0,80.401,80.4765,80.3632,80.4293,1678137.0
2023-10-06 09:30:00,85.22,85.44,84.63,84.74,2150808.0,80.4387,80.6464,79.8819,79.9857,2150808.0
2023-10-06 09:40:00,84.74,85.03,84.4,84.44,1015736.0,79.9857,80.2594,79.6648,79.7025,1015736.0
2023-10-06 09:50:00,84.45,84.66,84.29,84.56,577552.0,79.7119,79.9102,79.5609,79.8158,577552.0
2023-10-06 10:00:00,84.55,84.76,84.4,84.41,702406.0,79.8063,80.0046,79.6648,79.6742,702406.0
2023-10-06 10:10:00,84.4,84.61,84.26,84.5,473930.0,79.6648,79.863,79.5326,79.7591,473930.0
2023-10-06 10:20:00,84.49,84.99,84.41,84.98,646414.0,79.7497,80.2217,79.6742,80.2122,646414.0
2023-10-06 10:30:00,84.99,85.07,84.66,84.97,831957.0,80.2217,80.2972,79.9102,80.2028,831957.0
2023-10-06 10:40:00,84.97,85.07,84.51,84.67,573822.0,80.2028,80.2972,79.7686,79.9196,573822.0
2023-10-06 10:50:00,84.67,84.8,84.46,84.67,480908.0,79.9196,80.0423,79.7214,79.9196,480908.0
2023-10-06 11:00:00,84.68,84.87,84.61,84.85,337593.0,79.929,80.1084,79.863,80.0895,337593.0
2023-10-06 11:10:00,84.85,85.08,84.84,84.95,541588.0,80.0895,80.3066,80.0801,80.1839,541588.0
2023-10-06 11:20:00,84.95,85.4,84.92,85.38,621278.0,80.1839,80.6087,80.1556,80.5898,621278.0
2023-10-06 11:30:00,85.39,85.53,85.22,85.48,537636.0,80.5992,80.7314,80.4387,80.6842,537636.0
2023-10-06 11:40:00,85.48,85.68,85.47,85.58,284056.0,80.6842,80.8729,80.6747,80.7786,284056.0
2023-10-06 11:50:00,85.59,85.99,85.57,85.95,395424.0,80.788,81.1655,80.7691,81.1278,395424.0
2023-10-06 12:00:00,85.96,86.12,85.83,85.91,448097.0,81.1372,81.2883,81.0145,81.09,448097.0
2023-10-06 12:10:00,85.92,86.16,85.72,86.11,365058.0,81.0995,81.326,80.9107,81.2788,365058.0
2023-10-06 12:20:00,86.1,86.19,85.95,86.18,536876.0,81.2694,81.3543,81.1278,81.3449,536876.0
2023-10-06 12:30:00,86.18,86.2,85.98,86.05,451632.0,81.3449,81.3638,81.1561,81.2222,451632.0
2023-10-06 12:40:00,86.05,86.36,86.05,86.28,329700.0,81.2222,81.5148,81.2222,81.4393,329700.0
2023-10-06 12:50:00,86.28,86.3,85.97,86.02,546900.0,81.4393,81.4582,81.1467,81.1939,546900.0
2023-10-06 13:00:00,86.03,86.11,85.98,86.02,157916.0,81.2033,81.2788,81.1561,81.1939,157916.0
2023-10-06 13:10:00,86.01,86.1,85.88,86.06,448425.0,81.1844,81.2694,81.0617,81.2316,448425.0
2023-10-06 13:20:00,86.06,86.41,86.06,86.27,515618.0,81.2316,81.562,81.2316,81.4298,515618.0
2023-10-06 13:30:00,86.27,86.32,86.1,86.15,269899.0,81.4298,81.477,81.2694,81.3166,269899.0
2023-10-06 13:40:00,86.14,86.19,86.05,86.17,196094.0,81.3071,81.3543,81.2222,81.3354,196094.0
2023-10-06 13:50:00,86.18,86.28,86.07,86.27,245388.0,81.3449,81.4393,81.2411,81.4298,245388.0
2023-10-06 14:00:00,86.27,86.4,86.23,86.34,368708.0,81.4298,81.5525,81.3921,81.4959,368708.0
2023-10-06 14:10:00,86.34,86.4,86.24,86.28,227968.0,81.4959,81.5525,81.4015,81.4393,227968.0
2023-10-06 14:20:00,86.27,86.43,86.25,86.4,454947.0,81.4298,81.5809,81.411,81.5525,454947.0
2023-10-06 14:30:00,86.41,86.51,86.37,86.45,301668.0,81.562,81.6564,81.5242,81.5997,301668.0
2023-10-06 14:40:00,86.45,86.46,86.33,86.36,225138.0,81.5997,81.6092,81.4865,81.5148,225138.0
2023-10-06 14:50:00,86.36,86.36,86.16,86.18,216993.0,81.5148,81.5148,81.326,81.3449,216993.0
2023-10-06 15:00:00,86.19,86.19,86.03,86.08,251240.0,81.3543,81.3543,81.2033,81.2505,251240.0
2023-10-06 15:10:00,86.07,86.07,85.86,85.95,411322.0,81.2411,81.2411,81.0428,81.1278,411322.0
2023-10-06 15:20:00,85.94,86.11,85.92,86.1,290066.0,81.1184,81.2788,81.0995,81.2694,290066.0
2023-10-06 15:30:00,86.09,86.14,85.99,86.04,487923.0,81.2599,81.3071,81.1655,81.2127,487923.0
2023-10-06 15:40:00,86.04,86.06,85.91,85.99,741918.0,81.2127,81.2316,81.09,81.1655,741918.0
2023-10-06 15:50:00,85.99,86.0,85.66,85.69,2207420.0,81.1655,81.175,80.8541,80.8824,2207420.0
2023-10-09 09:30:00,88.03,88.22,87.4,88.12,2655257.0,83.0911,83.2704,82.4964,83.176,2655257.0
2023-10-09 09:40:00,88.12,88.25,87.71,87.71,1363186.0,83.176,83.2988,82.789,82.789,1363186.0
2023-10-09 09:50:00,87.7,88.13,87.53,88.06,932459.0,82.7796,83.1855,82.6191,83.1194,932459.0
2023-10-09 10:00:00,88.06,88.33,87.96,88.04,981717.0,83.1194,83.3743,83.025,83.1005,981717.0
2023-10-09 10:10:00,88.04,88.39,87.96,88.36,756873.0,83.1005,83.4309,83.025,83.4026,756873.0
2023-10-09 10:20:00,88.35,88.44,88.25,88.41,767169.0,83.3931,83.4781,83.2988,83.4498,767169.0
2023-10-09 10:30:00,88.41,88.61,88.38,88.58,527875.0,83.4498,83.6386,83.4215,83.6102,527875.0
2023-10-09 10:40:00,88.58,88.7,88.36,88.37,1015605.0,83.6102,83.7235,83.4026,83.412,1015605.0
2023-10-09 10:50:00,88.37,88.54,88.28,88.52,502135.0,83.412,83.5725,83.3271,83.5536,502135.0
2023-10-09 11:00:00,88.52,88.93,88.41,88.87,823977.0,83.5536,83.9406,83.4498,83.884,823977.0
2023-10-09 11:10:00,88.88,88.95,88.79,88.92,472664.0,83.8934,83.9595,83.8085,83.9312,472664.0
2023-10-09 11:20:00,88.92,88.92,88.59,88.69,724907.0,83.9312,83.9312,83.6197,83.7141,724907.0
2023-10-09 11:30:00,88.69,88.75,88.36,88.41,539948.0,83.7141,83.7707,83.4026,83.4498,539948.0
2023-10-09 11:40:00,88.4,88.5,88.35,88.41,571930.0,83.4403,83.5347,83.3931,83.4498,571930.0
2023-10-09 11:50:00,88.4,88.69,88.38,88.66,522450.0,83.4403,83.7141,83.4215,83.6857,522450.0
2023-10-09 12:00:00,88.66,88.66,88.48,88.55,396935.0,83.6857,83.6857,83.5158,83.5819,396935.0
2023-10-09 12:10:00,88.54,88.56,88.25,88.28,428311.0,83.5725,83.5914,83.2988,83.3271,428311.0
2023-10-09 12:20:00,88.28,88.35,88.08,88.11,333819.0,83.3271,83.3931,83.1383,83.1666,333819.0
2023-10-09 12:30:00,88.11,88.2,88.08,88.14,320946.0,83.1666,83.2516,83.1383,83.1949,320946.0
2023-10-09 12:40:00,88.14,88.15,87.96,88.11,256833.0,83.1949,83.2044,83.025,83.1666,256833.0
2023-10-09 12:50:00,88.1,88.21,88.07,88.18,339366.0,83.1572,83.261,83.1289,83.2327,339366.0
2023-10-09 13:00:00,88.18,88.23,88.03,88.19,1157626.0,83.2327,83.2799,83.0911,83.2421,1157626.0
2023-10-09 13:10:00,88.19,88.37,88.14,88.31,381504.0,83.2421,83.412,83.1949,83.3554,381504.0
2023-10-09 13:20:00,88.3,88.39,88.29,88.38,254091.0,83.3459,83.4309,83.3365,83.4215,254091.0
2023-10-09 13:30:00,88.39,88.62,88.37,88.6,274429.0,83.4309,83.648,83.412,83.6291,274429.0
2023-10-09 13:40:00,88.61,88.76,88.58,88.76,287541.0,83.6386,83.7801,83.6102,83.7801,287541.0
2023-10-09 13:50:00,88.76,88.79,88.43,88.53,653061.0,83.7801,83.8085,83.4687,83.563,653061.0
2023-10-09 14:00:00,88.53,88.71,88.43,88.64,653126.0,83.563,83.7329,83.4687,83.6669,653126.0
2023-10-09 14:10:00,88.65,88.76,88.6,88.67,562610.0,83.6763,83.7801,83.6291,83.6952,562610.0
2023-10-09 14:20:00,88.68,88.96,88.63,88.94,536950.0,83.7046,83.9689,83.6574,83.95,536950.0
2023-10-09 14:30:00,88.94,88.95,88.72,88.79,376609.0,83.95,83.9595,83.7424,83.8085,376609.0
2023-10-09 14:40:00,88.78,88.94,88.78,88.83,263183.0,83.799,83.95,83.799,83.8462,263183.0
2023-10-09 14:50:00,88.83,88.9,88.78,88.86,284470.0,83.8462,83.9123,83.799,83.8745,284470.0
2023-10-09 15:00:00,88.86,88.9,88.73,88.8,426465.0,83.8745,83.9123,83.7518,83.8179,426465.0
2023-10-09 15:10:00,88.81,88.84,88.64,88.67,552043.0,83.8273,83.8556,83.6669,83.6952,552043.0
2023-10-09 15:20:00,88.67,88.82,88.63,88.76,368627.0,83.6952,83.8368,83.6574,83.7801,368627.0
2023-10-09 15:30:00,88.76,88.76,88.51,88.52,540082.0,83.7801,83.7801,83.5442,83.5536,540082.0
2023-10-09 15:40:00,88.52,88.55,88.38,88.52,979301.0,83.5536,83.5819,83.4215,83.5536,979301.0
2023-10-09 15:50:00,88.52,88.62,88.49,88.62,2457187.0,83.5536,83.648,83.5253,83.648,2457187.0
2023-10-10 09:30:00,88.67,88.89,88.17,88.83,1395265.0,83.6952,83.9028,83.2232,83.8462,1395265.0
2023-10-10 09:40:00,88.83,88.95,88.55,88.8,764829.0,83.8462,83.9595,83.5819,83.8179,764829.0
2023-10-10 09:50:00,88.81,88.85,88.46,88.48,673558.0,83.8273,83.8651,83.497,83.5158,673558.0
2023-10-10 10:00:00,88.48,88.68,88.44,88.61,389742.0,83.5158,83.7046,83.4781,83.6386,389742.0
2023-10-10 10:10:00,88.61,88.86,88.6,88.69,357319.0,83.6386,83.8745,83.6291,83.7141,357319.0
2023-10-10 10:20:00,88.69,88.74,88.42,88.43,315310.0,83.7141,83.7613,83.4592,83.4687,315310.0
2023-10-10 10:30:00,88.43,88.48,88.21,88.38,629492.0,83.4687,83.5158,83.261,83.4215,629492.0
2023-10-10 10:40:00,88.38,88.55,88.33,88.46,302617.0,83.4215,83.5819,83.3743,83.497,302617.0
2023-10-10 10:50:00,88.46,88.84,88.43,88.79,547689.0,83.497,83.8556,83.4687,83.8085,547689.0
2023-10-10 11:00:00,88.78,88.93,88.61,88.86,430046.0,83.799,83.9406,83.6386,83.8745,430046.0
2023-10-10 11:10:00,88.87,88.97,88.79,88.91,524497.0,83.884,83.9784,83.8085,83.9217,524497.0
2023-10-10 11:20:00,88.92,89.0,88.86,88.99,578077.0,83.9312,84.0067,83.8745,83.9972,578077.0
2023-10-10 11:30:00,88.99,89.12,88.95,89.07,323174.0,83.9972,84.1199,83.9595,84.0727,323174.0
2023-10-10 11:40:00,89.08,89.12,88.93,88.98,328409.0,84.0822,84.1199,83.9406,83.9878,328409.0
2023-10-10 11:50:00,88.98,89.11,88.93,89.09,220048.0,83.9878,84.1105,83.9406,84.0916,220048.0
2023-10-10 12:00:00,89.09,89.13,89.0,89.07,261402.0,84.0916,84.1294,84.0067,84.0727,261402.0
2023-10-10 12:10:00,89.08,89.15,89.05,89.11,410270.0,84.0822,84.1483,84.0539,84.1105,410270.0
2023-10-10 12:20:00,89.11,89.18,89.07,89.09,200735.0,84.1105,84.1766,84.0727,84.0916,200735.0
2023-10-10 12:30:00,89.1,89.11,88.79,88.86,771330.0,84.1011,84.1105,83.8085,83.8745,771330.0
2023-10-10 12:40:00,88.86,88.89,88.78,88.82,305151.0,83.8745,83.9028,83.799,83.8368,305151.0
2023-10-10 12:50:00,88.82,89.02,88.8,89.01,314653.0,83.8368,84.0256,83.8179,84.0161,314653.0
2023-10-10 13:00:00,89.02,89.06,88.8,89.06,622683.0,84.0256,84.0633,83.8179,84.0633,622683.0
2023-10-10 13:10:00,89.06,89.12,88.89,89.11,396977.0,84.0633,84.1199,83.9028,84.1105,396977.0
2023-10-10 13:20:00,89.1,89.22,89.05,89.12,577886.0,84.1011,84.2143,84.0539,84.1199,577886.0
2023-10-10 13:30:00,89.13,89.13,89.01,89.12,273744.0,84.1294,84.1294,84.0161,84.1199,273744.0
2023-10-10 13:40:00,89.12,89.13,89.02,89.05,252026.0,84.1199,84.1294,84.0256,84.0539,252026.0
2023-10-10 13:50:00,89.05,89.08,88.89,89.06,645104.0,84.0539,84.0822,83.9028,84.0633,645104.0
2023-10-10 14:00:00,89.06,89.13,89.04,89.08,430376.0,84.0633,84.1294,84.0444,84.0822,430376.0
2023-10-10 14:10:00,89.08,89.14,89.05,89.13,232833.0,84.0822,84.1388,84.0539,84.1294,232833.0
2023-10-10 14:20:00,89.13,89.15,88.94,88.96,303731.0,84.1294,84.1483,83.95,83.9689,303731.0
2023-10-10 14:30:00,88.96,89.06,88.93,89.05,297250.0,83.9689,84.0633,83.9406,84.0539,297250.0
2023-10-10 14:40:00,89.06,89.29,89.04,89.18,339579.0,84.0633,84.2804,84.0444,84.1766,339579.0
2023-10-10 14:50:00,89.19,89.2,88.93,88.98,344497.0,84.186,84.1955,83.9406,83.9878,344497.0
2023-10-10 15:00:00,88.98,89.02,88.9,89.02,352165.0,83.9878,84.0256,83.9123,84.0256,352165.0
2023-10-10 15:10:00,89.02,89.03,88.89,88.89,269694.0,84.0256,84.035,83.9028,83.9028,269694.0
2023-10-10 15:20:00,88.9,88.9,88.76,88.83,390776.0,83.9123,83.9123,83.7801,83.8462,390776.0
2023-10-10 15:30:00,88.83,88.88,88.75,88.79,426146.0,83.8462,83.8934,83.7707,83.8085,426146.0
2023-10-10 15:40:00,88.78,88.85,88.73,88.77,503486.0,83.799,83.8651,83.7518,83.7896,503486.0
2023-10-10 15:50:00,88.78,88.8,88.65,88.69,1288959.0,83.799,83.8179,83.6763,83.7141,1288959.0
2023-10-11 09:30:00,87.79,87.88,86.95,87.42,2312716.0,82.8646,82.9495,82.0717,82.5153,2312716.0
2023-10-11 09:40:00,87.43,87.72,87.34,87.53,1041726.0,82.5248,82.7985,82.4398,82.6191,1041726.0
2023-10-11 09:50:00,87.53,87.53,87.0,87.3,716911.0,82.6191,82.6191,82.1189,82.4021,716911.0
2023-10-11 10:00:00,87.29,87.58,87.28,87.38,404544.0,82.3926,82.6663,82.3832,82.4776,404544.0
2023-10-11 10:10:00,87.38,87.58,87.29,87.45,427075.0,82.4776,82.6663,82.3926,82.5436,427075.0
2023-10-11 10:20:00,87.45,87.49,87.07,87.25,652018.0,82.5436,82.5814,82.185,82.3549,652018.0
2023-10-11 10:30:00,87.25,87.31,86.65,86.67,1113371.0,82.3549,82.4115,81.7885,81.8074,1113371.0
2023-10-11 10:40:00,86.67,86.95,86.63,86.89,955028.0,81.8074,82.0717,81.7696,82.0151,955028.0
2023-10-11 10:50:00,86.89,87.11,86.89,87.06,552164.0,82.0151,82.2227,82.0151,82.1755,552164.0
2023-10-11 11:00:00,87.07,87.08,86.81,86.9,417567.0,82.185,82.1944,81.9395,82.0245,417567.0
2023-10-11 11:10:00,86.9,86.9,86.55,86.71,533512.0,82.0245,82.0245,81.6941,81.8452,533512.0
2023-10-11 11:20:00,86.71,86.98,86.67,86.97,382030.0,81.8452,82.1,81.8074,82.0906,382030.0
2023-10-11 11:30:00,86.97,87.03,86.86,86.97,418477.0,82.0906,82.1472,81.9867,82.0906,418477.0
2023-10-11 11:40:00,86.97,87.22,86.96,87.14,500062.0,82.0906,82.3265,82.0811,82.251,500062.0
2023-10-11 11:50:00,87.14,87.17,87.0,87.07,459706.0,82.251,82.2793,82.1189,82.185,459706.0
2023-10-11 12:00:00,87.07,87.31,87.03,87.25,464242.0,82.185,82.4115,82.1472,82.3549,464242.0
2023-10-11 12:10:00,87.24,87.31,87.13,87.19,493846.0,82.3454,82.4115,82.2416,82.2982,493846.0
2023-10-11 12:20:00,87.19,87.22,86.93,87.14,427926.0,82.2982,82.3265,82.0528,82.251,427926.0
2023-10-11 12:30:00,87.14,87.25,87.1,87.24,319328.0,82.251,82.3549,82.2133,82.3454,319328.0
2023-10-11 12:40:00,87.24,87.31,87.16,87.21,263093.0,82.3454,82.4115,82.2699,82.3171,263093.0
2023-10-11 12:50:00,87.2,87.3,87.19,87.29,262172.0,82.3077,82.4021,82.2982,82.3926,262172.0
2023-10-11 13:00:00,87.29,87.47,87.28,87.47,248381.0,82.3926,82.5625,82.3832,82.5625,248381.0
2023-10-11 13:10:00,87.46,87.47,87.21,87.27,224371.0,82.5531,82.5625,82.3171,82.3737,224371.0
2023-10-11 13:20:00,87.28,87.3,87.21,87.27,281096.0,82.3832,82.4021,82.3171,82.3737,281096.0
2023-10-11 13:30:00,87.26,87.35,87.24,87.33,184432.0,82.3643,82.4492,82.3454,82.4304,184432.0
2023-10-11 13:40:00,87.31,87.42,87.29,87.4,288039.0,82.4115,82.5153,82.3926,82.4964,288039.0
2023-10-11 13:50:00,87.4,87.47,87.39,87.41,180354.0,82.4964,82.5625,82.487,82.5059,180354.0
2023-10-11 14:00:00,87.41,87.5,87.21,87.22,230221.0,82.5059,82.5908,82.3171,82.3265,230221.0
2023-10-11 14:10:00,87.21,87.41,87.21,87.28,179512.0,82.3171,82.5059,82.3171,82.3832,179512.0
2023-10-11 14:20:00,87.29,87.43,87.28,87.36,289081.0,82.3926,82.5248,82.3832,82.4587,289081.0
2023-10-11 14:30:00,87.37,87.42,87.34,87.36,239572.0,82.4681,82.5153,82.4398,82.4587,239572.0
2023-10-11 14:40:00,87.35,87.49,87.34,87.47,151435.0,82.4492,82.5814,82.4398,82.5625,151435.0
2023-10-11 14:50:00,87.47,87.55,87.46,87.5,305568.0,82.5625,82.638,82.5531,82.5908,305568.0
2023-10-11 15:00:00,87.5,87.52,87.44,87.49,265761.0,82.5908,82.6097,82.5342,82.5814,265761.0
2023-10-11 15:10:00,87.5,87.54,87.42,87.47,311825.0,82.5908,82.6286,82.5153,82.5625,311825.0
2023-10-11 15:20:00,87.46,87.46,87.34,87.4,307095.0,82.5531,82.5531,82.4398,82.4964,307095.0
2023-10-11 15:30:00,87.39,87.59,87.35,87.53,489098.0,82.487,82.6758,82.4492,82.6191,489098.0
2023-10-11 15:40:00,87.54,87.63,87.53,87.56,620941.0,82.6286,82.7135,82.6191,82.6475,620941.0
2023-10-11 15:50:00,87.56,87.7,87.55,87.62,1637815.0,82.6475,82.7796,82.638,82.7041,1637815.0
2023-10-12 09:30:00,88.55,88.57,88.02,88.31,1533423.0,83.5819,83.6008,83.0817,83.3554,1533423.0
2023-10-12 09:40:00,88.32,88.43,88.04,88.3,1247278.0,83.3648,83.4687,83.1005,83.3459,1247278.0
2023-10-12 09:50:00,88.3,88.36,87.94,88.05,567376.0,83.3459,83.4026,83.0061,83.11,567376.0
2023-10-12 10:00:00,88.05,88.28,87.94,87.95,427557.0,83.11,83.3271,83.0061,83.0156,427557.0
2023-10-12 10:10:00,87.94,88.05,87.81,88.04,456654.0,83.0061,83.11,82.8834,83.1005,456654.0
2023-10-12 10:20:00,88.03,88.19,87.93,88.07,548406.0,83.0911,83.2421,82.9967,83.1289,548406.0
2023-10-12 10:30:00,88.07,88.23,87.97,88.06,324598.0,83.1289,83.2799,83.0345,83.1194,324598.0
2023-10-12 10:40:00,88.06,88.15,87.78,87.8,291556.0,83.1194,83.2044,82.8551,82.874,291556.0
2023-10-12 10:50:00,87.79,88.04,87.78,88.01,217577.0,82.8646,83.1005,82.8551,83.0722,217577.0
2023-10-12 11:00:00,88.02,88.3,88.02,88.19,437213.0,83.0817,83.3459,83.0817,83.2421,437213.0
2023-10-12 11:10:00,88.18,88.28,88.05,88.14,302637.0,83.2327,83.3271,83.11,83.1949,302637.0
2023-10-12 11:20:00,88.14,88.18,87.99,88.02,550550.0,83.1949,83.2327,83.0533,83.0817,550550.0
2023-10-12 11:30:00,88.01,88.2,87.99,88.18,209848.0,83.0722,83.2516,83.0533,83.2327,209848.0
2023-10-12 11:40:00,88.18,88.2,87.82,87.86,312207.0,83.2327,83.2516,82.8929,82.9306,312207.0
2023-10-12 11:50:00,87.86,88.01,87.84,88.01,378360.0,82.9306,83.0722,82.9118,83.0722,378360.0
2023-10-12 12:00:00,88.0,88.09,87.83,87.94,299702.0,83.0628,83.1477,82.9023,83.0061,299702.0
2023-10-12 12:10:00,87.95,87.99,87.88,87.94,420475.0,83.0156,83.0533,82.9495,83.0061,420475.0
2023-10-12 12:20:00,87.93,88.14,87.92,88.03,198683.0,82.9967,83.1949,82.9873,83.0911,198683.0
2023-10-12 12:30:00,88.03,88.08,87.96,87.98,257349.0,83.0911,83.1383,83.025,83.0439,257349.0
2023-10-12 12:40:00,87.99,88.04,87.94,87.99,133259.0,83.0533,83.1005,83.0061,83.0533,133259.0
2023-10-12 12:50:00,88.0,88.04,87.87,87.91,368398.0,83.0628,83.1005,82.9401,82.9778,368398.0
2023-10-12 13:00:00,87.91,87.92,87.53,87.64,554383.0,82.9778,82.9873,82.6191,82.723,554383.0
2023-10-12 13:10:00,87.64,87.94,87.62,87.94,362642.0,82.723,83.0061,82.7041,83.0061,362642.0
2023-10-12 13:20:00,87.94,87.95,87.61,87.61,185708.0,83.0061,83.0156,82.6947,82.6947,185708.0
2023-10-12 13:30:00,87.61,87.67,87.49,87.55,403855.0,82.6947,82.7513,82.5814,82.638,403855.0
2023-10-12 13:40:00,87.55,87.58,87.48,87.5,220131.0,82.638,82.6663,82.572,82.5908,220131.0
2023-10-12 13:50:00,87.5,87.52,87.4,87.45,308359.0,82.5908,82.6097,82.4964,82.5436,308359.0
2023-10-12 14:00:00,87.45,87.51,87.3,87.34,261521.0,82.5436,82.6003,82.4021,82.4398,261521.0
2023-10-12 14:10:00,87.33,87.4,87.25,87.33,304621.0,82.4304,82.4964,82.3549,82.4304,304621.0
2023-10-12 14:20:00,87.32,87.59,87.32,87.55,402132.0,82.4209,82.6758,82.4209,82.638,402132.0
2023-10-12 14:30:00,87.55,87.69,87.54,87.68,345488.0,82.638,82.7702,82.6286,82.7607,345488.0
2023-10-12 14:40:00,87.67,87.82,87.65,87.79,320431.0,82.7513,82.8929,82.7324,82.8646,320431.0
2023-10-12 14:50:00,87.79,87.83,87.72,87.77,279507.0,82.8646,82.9023,82.7985,82.8457,279507.0
2023-10-12 15:00:00,87.77,87.89,87.75,87.86,333219.0,82.8457,82.9589,82.8268,82.9306,333219.0
2023-10-12 15:10:00,87.86,87.99,87.83,87.93,316393.0,82.9306,83.0533,82.9023,82.9967,316393.0
2023-10-12 15:20:00,87.94,87.94,87.78,87.88,301580.0,83.0061,83.0061,82.8551,82.9495,301580.0
2023-10-12 15:30:00,87.88,87.88,87.8,87.83,306200.0,82.9495,82.9495,82.874,82.9023,306200.0
2023-10-12 15:40:00,87.84,87.84,87.64,87.66,515661.0,82.9118,82.9118,82.723,82.7419,515661.0
2023-10-12 15:50:00,87.65,87.78,87.63,87.67,1319370.0,82.7324,82.8551,82.7135,82.7513,1319370.0
2023-10-13 09:30:00,89.09,89.41,88.97,89.14,1388326.0,84.0916,84.3937,83.9784,84.1388,1388326.0
2023-10-13 09:40:00,89.14,89.22,88.94,89.04,718010.0,84.1388,84.2143,83.95,84.0444,718010.0
2023-10-13 09:50:00,89.02,89.1,88.77,88.79,493722.0,84.0256,84.1011,83.7896,83.8085,493722.0
2023-10-13 10:00:00,88.78,89.16,88.71,89.09,620374.0,83.799,84.1577,83.7329,84.0916,620374.0
2023-10-13 10:10:00,89.09,89.17,88.88,89.03,528502.0,84.0916,84.1671,83.8934,84.035,528502.0
2023-10-13 10:20:00,89.04,89.39,89.02,89.28,482602.0,84.0444,84.3748,84.0256,84.271,482602.0
2023-10-13 10:30:00,89.28,89.39,89.04,89.06,411657.0,84.271,84.3748,84.0444,84.0633,411657.0
2023-10-13 10:40:00,89.06,89.28,88.99,89.28,424636.0,84.0633,84.271,83.9972,84.271,424636.0
2023-10-13 10:50:00,89.28,89.35,89.2,89.3,304636.0,84.271,84.337,84.1955,84.2898,304636.0
2023-10-13 11:00:00,89.3,89.37,88.96,89.15,496732.0,84.2898,84.3559,83.9689,84.1483,496732.0
2023-10-13 11:10:00,89.15,89.39,89.07,89.34,404771.0,84.1483,84.3748,84.0727,84.3276,404771.0
2023-10-13 11:20:00,89.35,89.42,89.31,89.37,334373.0,84.337,84.4031,84.2993,84.3559,334373.0
2023-10-13 11:30:00,89.36,89.49,89.29,89.49,304135.0,84.3465,84.4692,84.2804,84.4692,304135.0
2023-10-13 11:40:00,89.49,89.55,89.38,89.4,426157.0,84.4692,84.5258,84.3654,84.3842,426157.0
2023-10-13 11:50:00,89.4,89.49,89.34,89.48,474580.0,84.3842,84.4692,84.3276,84.4597,474580.0
2023-10-13 12:00:00,89.47,89.68,89.44,89.64,499662.0,84.4503,84.6485,84.422,84.6108,499662.0
2023-10-13 12:10:00,89.64,89.79,89.49,89.78,358720.0,84.6108,84.7524,84.4692,84.7429,358720.0
2023-10-13 12:20:00,89.78,89.85,89.76,89.8,306326.0,84.7429,84.809,84.724,84.7618,306326.0
2023-10-13 12:30:00,89.81,89.94,89.81,89.88,327116.0,84.7712,84.8939,84.7712,84.8373,327116.0
2023-10-13 12:40:00,89.88,90.0,89.86,89.93,497171.0,84.8373,84.9506,84.8184,84.8845,497171.0
2023-10-13 12:50:00,89.93,89.97,89.8,89.88,392596.0,84.8845,84.9223,84.7618,84.8373,392596.0
2023-10-13 13:00:00,89.88,89.99,89.7,89.74,835487.0,84.8373,84.9411,84.6674,84.7052,835487.0
2023-10-13 13:10:00,89.74,89.78,89.64,89.7,392091.0,84.7052,84.7429,84.6108,84.6674,392091.0
2023-10-13 13:20:00,89.69,89.75,89.53,89.54,328711.0,84.658,84.7146,84.5069,84.5164,328711.0
2023-10-13 13:30:00,89.53,89.65,89.49,89.61,528060.0,84.5069,84.6202,84.4692,84.5824,528060.0
2023-10-13 13:40:00,89.61,89.89,89.57,89.64,434224.0,84.5824,84.8467,84.5447,84.6108,434224.0
2023-10-13 13:50:00,89.63,89.73,89.62,89.7,231825.0,84.6013,84.6957,84.5919,84.6674,231825.0
2023-10-13 14:00:00,89.7,89.86,89.63,89.85,304914.0,84.6674,84.8184,84.6013,84.809,304914.0
2023-10-13 14:10:00,89.86,89.92,89.82,89.91,297649.0,84.8184,84.8751,84.7807,84.8656,297649.0
2023-10-13 14:20:00,89.92,90.02,89.87,89.91,355728.0,84.8751,84.9694,84.8279,84.8656,355728.0
2023-10-13 14:30:00,89.91,90.0,89.81,89.83,522791.0,84.8656,84.9506,84.7712,84.7901,522791.0
2023-10-13 14:40:00,89.82,89.83,89.64,89.69,351276.0,84.7807,84.7901,84.6108,84.658,351276.0
2023-10-13 14:50:00,89.68,89.87,89.67,89.86,324864.0,84.6485,84.8279,84.6391,84.8184,324864.0
2023-10-13 15:00:00,89.86,89.87,89.67,89.74,447226.0,84.8184,84.8279,84.6391,84.7052,447226.0
2023-10-13 15:10:00,89.73,89.79,89.67,89.75,520711.0,84.6957,84.7524,84.6391,84.7146,520711.0
2023-10-13 15:20:00,89.74,89.81,89.69,89.73,405611.0,84.7052,84.7712,84.658,84.6957,405611.0
2023-10-13 15:30:00,89.73,89.77,89.47,89.5,686117.0,84.6957,84.7335,84.4503,84.4786,686117.0
2023-10-13 15:40:00,89.49,89.6,89.42,89.6,1054964.0,84.4692,84.573,84.4031,84.573,1054964.0
2023-10-13 15:50:00,89.59,89.62,89.42,89.58,2514825.0,84.5636,84.5919,84.4031,84.5541,2514825.0
2023-10-16 09:30:00,90.17,90.25,89.54,89.91,1179325.0,85.111,85.1865,84.5164,84.8656,1179325.0
2023-10-16 09:40:00,89.91,90.18,89.65,90.17,709061.0,84.8656,85.1205,84.6202,85.111,709061.0
2023-10-16 09:50:00,90.18,90.26,89.62,89.64,582320.0,85.1205,85.196,84.5919,84.6108,582320.0
2023-10-16 10:00:00,89.65,89.78,89.33,89.56,825451.0,84.6202,84.7429,84.3182,84.5353,825451.0
2023-10-16 10:10:00,89.58,89.9,89.55,89.81,662859.0,84.5541,84.8562,84.5258,84.7712,662859.0
2023-10-16 10:20:00,89.81,89.85,89.42,89.76,842356.0,84.7712,84.809,84.4031,84.724,842356.0
2023-10-16 10:30:00,89.75,89.87,89.68,89.81,483078.0,84.7146,84.8279,84.6485,84.7712,483078.0
2023-10-16 10:40:00,89.81,90.07,89.8,90.01,444082.0,84.7712,85.0166,84.7618,84.96,444082.0
2023-10-16 10:50:00,90.01,90.09,89.96,90.08,406029.0,84.96,85.0355,84.9128,85.0261,406029.0
2023-10-16 11:00:00,90.08,90.2,90.08,90.14,376919.0,85.0261,85.1393,85.0261,85.0827,376919.0
2023-10-16 11:10:00,90.15,90.33,90.1,90.33,399255.0,85.0922,85.2621,85.045,85.2621,399255.0
2023-10-16 11:20:00,90.33,90.46,90.22,90.25,530888.0,85.2621,85.3848,85.1582,85.1865,530888.0
2023-10-16 11:30:00,90.25,90.26,89.9,90.06,262811.0,85.1865,85.196,84.8562,85.0072,262811.0
2023-10-16 11:40:00,90.05,90.18,89.97,89.98,390953.0,84.9978,85.1205,84.9223,84.9317,390953.0
2023-10-16 11:50:00,89.99,90.13,89.95,90.13,179399.0,84.9411,85.0733,84.9034,85.0733,179399.0
2023-10-16 12:00:00,90.13,90.21,90.07,90.16,177735.0,85.0733,85.1488,85.0166,85.1016,177735.0
2023-10-16 12:10:00,90.16,90.18,90.06,90.16,183409.0,85.1016,85.1205,85.0072,85.1016,183409.0
2023-10-16 12:20:00,90.16,90.17,90.04,90.06,150548.0,85.1016,85.111,84.9883,85.0072,150548.0
2023-10-16 12:30:00,90.06,90.07,89.91,90.04,239008.0,85.0072,85.0166,84.8656,84.9883,239008.0
2023-10-16 12:40:00,90.04,90.18,90.0,90.15,226849.0,84.9883,85.1205,84.9506,85.0922,226849.0
2023-10-16 12:50:00,90.14,90.19,90.13,90.17,137154.0,85.0827,85.1299,85.0733,85.111,137154.0
2023-10-16 13:00:00,90.16,90.34,90.15,90.27,207750.0,85.1016,85.2715,85.0922,85.2054,207750.0
2023-10-16 13:10:00,90.27,90.36,90.19,90.2,138109.0,85.2054,85.2904,85.1299,85.1393,138109.0
2023-10-16 13:20:00,90.21,90.25,89.93,90.23,257159.0,85.1488,85.1865,84.8845,85.1677,257159.0
2023-10-16 13:30:00,90.23,90.32,90.17,90.29,223930.0,85.1677,85.2526,85.111,85.2243,223930.0
2023-10-16 13:40:00,90.3,90.39,90.3,90.37,209722.0,85.2337,85.3187,85.2337,85.2998,209722.0
2023-10-16 13:50:00,90.38,90.39,90.28,90.3,171626.0,85.3092,85.3187,85.2149,85.2337,171626.0
2023-10-16 14:00:00,90.3,90.33,90.25,90.32,160727.0,85.2337,85.2621,85.1865,85.2526,160727.0
2023-10-16 14:10:00,90.32,90.43,90.32,90.42,198540.0,85.2526,85.3564,85.2526,85.347,198540.0
2023-10-16 14:20:00,90.42,90.42,90.14,90.16,236395.0,85.347,85.347,85.0827,85.1016,236395.0
2023-10-16 14:30:00,90.17,90.31,90.14,90.27,137307.0,85.111,85.2432,85.0827,85.2054,137307.0
2023-10-16 14:40:00,90.27,90.32,90.24,90.29,129791.0,85.2054,85.2526,85.1771,85.2243,129791.0
2023-10-16 14:50:00,90.29,90.35,90.25,90.32,182158.0,85.2243,85.2809,85.1865,85.2526,182158.0
2023-10-16 15:00:00,90.31,90.33,90.2,90.31,178778.0,85.2432,85.2621,85.1393,85.2432,178778.0
2023-10-16 15:10:00,90.31,90.36,90.28,90.35,237956.0,85.2432,85.2904,85.2149,85.2809,237956.0
2023-10-16 15:20:00,90.35,90.38,90.31,90.36,262814.0,85.2809,85.3092,85.2432,85.2904,262814.0
2023-10-16 15:30:00,90.36,90.37,90.24,90.26,389408.0,85.2904,85.2998,85.1771,85.196,389408.0
2023-10-16 15:40:00,90.26,90.31,90.19,90.2,522667.0,85.196,85.2432,85.1299,85.1393,522667.0
2023-10-16 15:50:00,90.2,90.29,90.15,90.22,1784739.0,85.1393,85.2243,85.0922,85.1582,1784739.0
2023-10-17 09:30:00,89.99,90.82,89.85,90.74,1353552.0,84.9411,85.7246,84.809,85.6491,1353552.0
2023-10-17 09:40:00,90.75,91.02,90.62,90.72,512114.0,85.6585,85.9133,85.5358,85.6302,512114.0
2023-10-17 09:50:00,90.73,91.04,90.73,90.85,414713.0,85.6396,85.9322,85.6396,85.7529,414713.0
2023-10-17 10:00:00,90.84,91.05,90.73,90.9,330373.0,85.7434,85.9417,85.6396,85.8001,330373.0
2023-10-17 10:10:00,90.91,91.11,90.89,91.05,426426.0,85.8095,85.9983,85.7906,85.9417,426426.0
2023-10-17 10:20:00,91.06,91.13,90.97,91.11,401822.0,85.9511,86.0172,85.8661,85.9983,401822.0
2023-10-17 10:30:00,91.11,91.29,91.04,91.25,466695.0,85.9983,86.1682,85.9322,86.1304,466695.0
2023-10-17 10:40:00,91.23,91.25,91.08,91.13,395761.0,86.1116,86.1304,85.97,86.0172,395761.0
2023-10-17 10:50:00,91.13,91.22,91.11,91.15,289782.0,86.0172,86.1021,85.9983,86.036,289782.0
2023-10-17 11:00:00,91.16,91.35,91.08,91.25,493445.0,86.0455,86.2248,85.97,86.1304,493445.0
2023-10-17 11:10:00,91.25,91.4,91.19,91.39,431278.0,86.1304,86.272,86.0738,86.2626,431278.0
2023-10-17 11:20:00,91.39,91.41,90.98,91.05,480059.0,86.2626,86.2815,85.8756,85.9417,480059.0
2023-10-17 11:30:00,91.05,91.05,90.5,90.79,1128729.0,85.9417,85.9417,85.4225,85.6962,1128729.0
2023-10-17 11:40:00,90.81,90.92,90.72,90.91,550096.0,85.7151,85.819,85.6302,85.8095,550096.0
2023-10-17 11:50:00,90.91,91.01,90.86,91.0,301319.0,85.8095,85.9039,85.7623,85.8945,301319.0
2023-10-17 12:00:00,90.99,91.07,90.81,90.86,291631.0,85.885,85.9605,85.7151,85.7623,291631.0
2023-10-17 12:10:00,90.86,90.9,90.79,90.87,161259.0,85.7623,85.8001,85.6962,85.7718,161259.0
2023-10-17 12:20:00,90.87,91.04,90.82,91.01,288804.0,85.7718,85.9322,85.7246,85.9039,288804.0
2023-10-17 12:30:00,91.01,91.04,90.89,90.96,286352.0,85.9039,85.9322,85.7906,85.8567,286352.0
2023-10-17 12:40:00,90.96,91.0,90.8,90.94,334763.0,85.8567,85.8945,85.7057,85.8378,334763.0
2023-10-17 12:50:00,90.94,90.94,90.76,90.82,272592.0,85.8378,85.8378,85.6679,85.7246,272592.0
2023-10-17 13:00:00,90.83,90.95,90.8,90.95,185120.0,85.734,85.8473,85.7057,85.8473,185120.0
2023-10-17 13:10:00,90.95,90.99,90.91,90.93,147023.0,85.8473,85.885,85.8095,85.8284,147023.0
2023-10-17 13:20:00,90.93,90.97,90.86,90.87,176641.0,85.8284,85.8661,85.7623,85.7718,176641.0
2023-10-17 13:30:00,90.87,90.93,90.77,90.92,174408.0,85.7718,85.8284,85.6774,85.819,174408.0
2023-10-17 13:40:00,90.92,90.95,90.82,90.91,1865031.0,85.819,85.8473,85.7246,85.8095,1865031.0
2023-10-17 13:50:00,90.91,90.98,90.84,90.88,220170.0,85.8095,85.8756,85.7434,85.7812,220170.0
2023-10-17 14:00:00,90.88,90.97,90.82,90.86,332496.0,85.7812,85.8661,85.7246,85.7623,332496.0
2023-10-17 14:10:00,90.87,91.01,90.85,90.89,199674.0,85.7718,85.9039,85.7529,85.7906,199674.0
2023-10-17 14:20:00,90.89,91.23,90.89,91.23,224889.0,85.7906,86.1116,85.7906,86.1116,224889.0
2023-10-17 14:30:00,91.22,91.24,91.09,91.12,251100.0,86.1021,86.121,85.9794,86.0077,251100.0
2023-10-17 14:40:00,91.12,91.14,90.96,91.05,262832.0,86.0077,86.0266,85.8567,85.9417,262832.0
2023-10-17 14:50:00,91.05,91.18,90.98,91.0,297324.0,85.9417,86.0644,85.8756,85.8945,297324.0
2023-10-17 15:00:00,91.0,91.1,90.93,91.08,265548.0,85.8945,85.9889,85.8284,85.97,265548.0
2023-10-17 15:10:00,91.08,91.14,90.99,91.01,266643.0,85.97,86.0266,85.885,85.9039,266643.0
2023-10-17 15:20:00,91.02,91.18,91.0,91.18,314182.0,85.9133,86.0644,85.8945,86.0644,314182.0
2023-10-17 15:30:00,91.18,91.21,91.04,91.11,635955.0,86.0644,86.0927,85.9322,85.9983,635955.0
2023-10-17 15:40:00,91.11,91.15,90.99,91.04,583227.0,85.9983,86.036,85.885,85.9322,583227.0
2023-10-17 15:50:00,91.03,91.15,91.0,91.14,1639621.0,85.9228,86.036,85.8945,86.0266,1639621.0
2023-10-18 09:30:00,91.5,91.92,91.29,91.92,1220845.0,86.3664,86.7628,86.1682,86.7628,1220845.0
2023-10-18 09:40:00,91.91,92.18,91.73,92.0,1054446.0,86.7534,87.0083,86.5835,86.8384,1054446.0
2023-10-18 09:50:00,91.99,92.21,91.78,91.89,703580.0,86.8289,87.0366,86.6307,86.7345,703580.0
2023-10-18 10:00:00,91.88,92.33,91.87,92.19,685156.0,86.7251,87.1498,86.7157,87.0177,685156.0
2023-10-18 10:10:00,92.2,92.2,91.82,92.02,522490.0,87.0271,87.0271,86.6685,86.8572,522490.0
2023-10-18 10:20:00,92.03,92.08,91.76,91.96,803984.0,86.8667,86.9139,86.6118,86.8006,803984.0
2023-10-18 10:30:00,91.96,92.34,91.96,92.05,656290.0,86.8006,87.1593,86.8006,86.8856,656290.0
2023-10-18 10:40:00,92.05,92.14,91.89,92.02,424055.0,86.8856,86.9705,86.7345,86.8572,424055.0
2023-10-18 10:50:00,92.02,92.16,91.96,92.02,421481.0,86.8572,86.9894,86.8006,86.8572,421481.0
2023-10-18 11:00:00,92.01,92.01,91.8,91.81,358800.0,86.8478,86.8478,86.6496,86.659,358800.0
2023-10-18 11:10:00,91.81,92.13,91.74,92.09,526068.0,86.659,86.9611,86.5929,86.9233,526068.0
2023-10-18 11:20:00,92.09,92.23,92.02,92.14,509421.0,86.9233,87.0555,86.8572,86.9705,509421.0
2023-10-18 11:30:00,92.14,92.17,92.03,92.04,401617.0,86.9705,86.9988,86.8667,86.8761,401617.0
2023-10-18 11:40:00,92.03,92.27,91.92,91.98,437177.0,86.8667,87.0932,86.7628,86.8195,437177.0
2023-10-18 11:50:00,91.97,92.08,91.9,91.97,255766.0,86.81,86.9139,86.744,86.81,255766.0
2023-10-18 12:00:00,91.96,92.01,91.72,91.78,418458.0,86.8006,86.8478,86.5741,86.6307,418458.0
2023-10-18 12:10:00,91.79,91.8,91.68,91.69,371136.0,86.6401,86.6496,86.5363,86.5458,371136.0
2023-10-18 12:20:00,91.68,91.77,91.54,91.74,402964.0,86.5363,86.6213,86.4042,86.5929,402964.0
2023-10-18 12:30:00,91.74,91.85,91.73,91.8,361663.0,86.5929,86.6968,86.5835,86.6496,361663.0
2023-10-18 12:40:00,91.81,91.99,91.81,91.87,564500.0,86.659,86.8289,86.659,86.7157,564500.0
2023-10-18 12:50:00,91.88,91.95,91.82,91.85,239139.0,86.7251,86.7912,86.6685,86.6968,239139.0
2023-10-18 13:00:00,91.84,92.19,91.8,92.16,435618.0,86.6873,87.0177,86.6496,86.9894,435618.0
2023-10-18 13:10:00,92.16,92.23,92.08,92.11,356915.0,86.9894,87.0555,86.9139,86.9422,356915.0
2023-10-18 13:20:00,92.12,92.18,92.03,92.14,288129.0,86.9516,87.0083,86.8667,86.9705,288129.0
2023-10-18 13:30:00,92.14,92.15,91.92,91.99,280678.0,86.9705,86.9799,86.7628,86.8289,280678.0
2023-10-18 13:40:00,91.99,92.02,91.81,91.81,245671.0,86.8289,86.8572,86.659,86.659,245671.0
2023-10-18 13:50:00,91.81,91.97,91.81,91.94,342208.0,86.659,86.81,86.659,86.7817,342208.0
2023-10-18 14:00:00,91.95,92.07,91.86,92.04,316435.0,86.7912,86.9044,86.7062,86.8761,316435.0
2023-10-18 14:10:00,92.05,92.12,91.93,91.96,291184.0,86.8856,86.9516,86.7723,86.8006,291184.0
2023-10-18 14:20:00,91.96,92.03,91.86,91.98,262000.0,86.8006,86.8667,86.7062,86.8195,262000.0
2023-10-18 14:30:00,91.99,92.13,91.89,91.9,352647.0,86.8289,86.9611,86.7345,86.744,352647.0
2023-10-18 14:40:00,91.9,91.92,91.81,91.85,320197.0,86.744,86.7628,86.659,86.6968,320197.0
2023-10-18 14:50:00,91.84,91.92,91.76,91.83,380116.0,86.6873,86.7628,86.6118,86.6779,380116.0
2023-10-18 15:00:00,91.83,91.83,91.61,91.68,410877.0,86.6779,86.6779,86.4702,86.5363,410877.0
2023-10-18 15:10:00,91.68,91.75,91.66,91.75,331712.0,86.5363,86.6024,86.5174,86.6024,331712.0
2023-10-18 15:20:00,91.75,91.9,91.72,91.79,870522.0,86.6024,86.744,86.5741,86.6401,870522.0
2023-10-18 15:30:00,91.79,91.82,91.69,91.73,738282.0,86.6401,86.6685,86.5458,86.5835,738282.0
2023-10-18 15:40:00,91.73,91.74,91.52,91.72,884658.0,86.5835,86.5929,86.3853,86.5741,884658.0
2023-10-18 15:50:00,91.72,92.01,91.72,91.96,1752110.0,86.5741,86.8478,86.5741,86.8006,1752110.0
2023-10-19 09:30:00,91.64,91.7,90.77,91.32,1225880.0,86.4986,86.5552,85.6774,86.1965,1225880.0
2023-10-19 09:40:00,91.33,91.66,91.27,91.62,1446735.0,86.2059,86.5174,86.1493,86.4797,1446735.0
2023-10-19 09:50:00,91.61,91.73,91.22,91.32,753559.0,86.4702,86.5835,86.1021,86.1965,753559.0
2023-10-19 10:00:00,91.34,91.5,91.28,91.43,720932.0,86.2154,86.3664,86.1588,86.3003,720932.0
2023-10-19 10:10:00,91.44,91.55,91.18,91.54,604846.0,86.3098,86.4136,86.0644,86.4042,604846.0
2023-10-19 10:20:00,91.53,91.78,91.52,91.72,488604.0,86.3947,86.6307,86.3853,86.5741,488604.0
2023-10-19 10:30:00,91.72,91.72,91.34,91.42,660196.0,86.5741,86.5741,86.2154,86.2909,660196.0
2023-10-19 10:40:00,91.41,91.57,91.36,91.5,264783.0,86.2815,86.4325,86.2343,86.3664,264783.0
2023-10-19 10:50:00,91.51,91.68,91.47,91.66,341863.0,86.3758,86.5363,86.3381,86.5174,341863.0
2023-10-19 11:00:00,91.68,92.03,91.61,91.95,489315.0,86.5363,86.8667,86.4702,86.7912,489315.0
2023-10-19 11:10:00,91.95,92.18,91.93,92.15,594179.0,86.7912,87.0083,86.7723,86.9799,594179.0
2023-10-19 11:20:00,92.16,92.34,92.13,92.24,602287.0,86.9894,87.1593,86.9611,87.0649,602287.0
2023-10-19 11:30:00,92.24,92.37,92.07,92.14,600005.0,87.0649,87.1876,86.9044,86.9705,600005.0
2023-10-19 11:40:00,92.15,92.31,92.15,92.18,191649.0,86.9799,87.131,86.9799,87.0083,191649.0
2023-10-19 11:50:00,92.18,92.25,92.02,92.25,274653.0,87.0083,87.0743,86.8572,87.0743,274653.0
2023-10-19 12:00:00,92.25,92.55,92.05,92.43,894682.0,87.0743,87.3575,86.8856,87.2442,894682.0
2023-10-19 12:10:00,92.44,92.56,92.36,92.41,559659.0,87.2537,87.3669,87.1782,87.2254,559659.0
2023-10-19 12:20:00,92.39,92.55,92.27,92.32,839757.0,87.2065,87.3575,87.0932,87.1404,839757.0
2023-10-19 12:30:00,92.33,92.44,91.94,92.04,747725.0,87.1498,87.2537,86.7817,86.8761,747725.0
2023-10-19 12:40:00,92.04,92.28,92.04,92.13,500419.0,86.8761,87.1026,86.8761,86.9611,500419.0
2023-10-19 12:50:00,92.13,92.45,92.05,92.24,702088.0,86.9611,87.2631,86.8856,87.0649,702088.0
2023-10-19 13:00:00,92.24,92.45,92.19,92.42,590871.0,87.0649,87.2631,87.0177,87.2348,590871.0
2023-10-19 13:10:00,92.41,92.48,92.34,92.47,712744.0,87.2254,87.2914,87.1593,87.282,712744.0
2023-10-19 13:20:00,92.47,92.52,92.27,92.35,430957.0,87.282,87.3292,87.0932,87.1687,430957.0
2023-10-19 13:30:00,92.36,92.42,92.1,92.2,422820.0,87.1782,87.2348,86.9327,87.0271,422820.0
2023-10-19 13:40:00,92.21,92.23,92.02,92.04,469681.0,87.0366,87.0555,86.8572,86.8761,469681.0
2023-10-19 13:50:00,92.04,92.13,91.89,92.07,543374.0,86.8761,86.9611,86.7345,86.9044,543374.0
2023-10-19 14:00:00,92.07,92.17,91.98,92.07,628569.0,86.9044,86.9988,86.8195,86.9044,628569.0
2023-10-19 14:10:00,92.07,92.11,91.9,91.97,583951.0,86.9044,86.9422,86.744,86.81,583951.0
2023-10-19 14:20:00,91.97,92.0,91.81,91.99,501196.0,86.81,86.8384,86.659,86.8289,501196.0
2023-10-19 14:30:00,92.0,92.02,91.83,91.98,787458.0,86.8384,86.8572,86.6779,86.8195,787458.0
2023-10-19 14:40:00,91.97,91.98,91.68,91.73,614538.0,86.81,86.8195,86.5363,86.5835,614538.0
2023-10-19 14:50:00,91.72,91.93,91.71,91.84,1101823.0,86.5741,86.7723,86.5646,86.6873,1101823.0
2023-10-19 15:00:00,91.83,91.99,91.77,91.91,712437.0,86.6779,86.8289,86.6213,86.7534,712437.0
2023-10-19 15:10:00,91.92,91.98,91.81,91.93,608776.0,86.7628,86.8195,86.659,86.7723,608776.0
2023-10-19 15:20:00,91.94,91.96,91.8,91.91,649808.0,86.7817,86.8006,86.6496,86.7534,649808.0
2023-10-19 15:30:00,91.9,92.05,91.84,91.85,780636.0,86.744,86.8856,86.6873,86.6968,780636.0
2023-10-19 15:40:00,91.85,91.92,91.69,91.9,1010508.0,86.6968,86.7628,86.5458,86.744,1010508.0
2023-10-19 15:50:00,91.91,92.01,91.81,91.81,1788640.0,86.7534,86.8478,86.659,86.659,1788640.0
2023-10-20 09:30:00,91.64,91.98,90.91,90.97,1119578.0,86.4986,86.8195,85.8095,85.8661,1119578.0
2023-10-20 09:40:00,90.99,91.21,90.71,91.16,949301.0,85.885,86.0927,85.6207,86.0455,949301.0
2023-10-20 09:50:00,91.16,91.24,90.84,90.86,514435.0,86.0455,86.121,85.7434,85.7623,514435.0
2023-10-20 10:00:00,90.85,91.11,90.54,90.6,595302.0,85.7529,85.9983,85.4603,85.5169,595302.0
2023-10-20 10:10:00,90.61,90.66,90.2,90.24,562146.0,85.5263,85.5735,85.1393,85.1771,562146.0
2023-10-20 10:20:00,90.23,90.29,89.94,90.25,640282.0,85.1677,85.2243,84.8939,85.1865,640282.0
2023-10-20 10:30:00,90.25,90.76,90.22,90.47,620711.0,85.1865,85.6679,85.1582,85.3942,620711.0
2023-10-20 10:40:00,90.47,90.64,90.23,90.64,711158.0,85.3942,85.5547,85.1677,85.5547,711158.0
2023-10-20 10:50:00,90.64,90.78,90.54,90.58,810921.0,85.5547,85.6868,85.4603,85.498,810921.0
2023-10-20 11:00:00,90.58,90.74,90.47,90.64,492405.0,85.498,85.6491,85.3942,85.5547,492405.0
2023-10-20 11:10:00,90.65,90.74,90.52,90.67,399941.0,85.5641,85.6491,85.4414,85.583,399941.0
2023-10-20 11:20:00,90.68,90.86,90.64,90.71,582752.0,85.5924,85.7623,85.5547,85.6207,582752.0
2023-10-20 11:30:00,90.72,90.75,90.52,90.6,425469.0,85.6302,85.6585,85.4414,85.5169,425469.0
2023-10-20 11:40:00,90.61,90.85,90.59,90.72,300389.0,85.5263,85.7529,85.5075,85.6302,300389.0
2023-10-20 11:50:00,90.7,90.91,90.67,90.84,413234.0,85.6113,85.8095,85.583,85.7434,413234.0
2023-10-20 12:00:00,90.83,90.94,90.68,90.69,291525.0,85.734,85.8378,85.5924,85.6019,291525.0
2023-10-20 12:10:00,90.69,90.76,90.58,90.66,278383.0,85.6019,85.6679,85.498,85.5735,278383.0
2023-10-20 12:20:00,90.66,90.9,90.63,90.81,349055.0,85.5735,85.8001,85.5452,85.7151,349055.0
2023-10-20 12:30:00,90.8,90.97,90.75,90.92,238141.0,85.7057,85.8661,85.6585,85.819,238141.0
2023-10-20 12:40:00,90.92,90.93,90.7,90.76,382646.0,85.819,85.8284,85.6113,85.6679,382646.0
2023-10-20 12:50:00,90.75,90.81,90.59,90.59,326225.0,85.6585,85.7151,85.5075,85.5075,326225.0
2023-10-20 13:00:00,90.59,90.63,90.32,90.35,591523.0,85.5075,85.5452,85.2526,85.2809,591523.0
2023-10-20 13:10:00,90.36,90.49,90.27,90.38,932927.0,85.2904,85.4131,85.2054,85.3092,932927.0
2023-10-20 13:20:00,90.38,90.63,90.32,90.56,704476.0,85.3092,85.5452,85.2526,85.4791,704476.0
2023-10-20 13:30:00,90.57,90.6,90.47,90.53,218281.0,85.4886,85.5169,85.3942,85.4508,218281.0
2023-10-20 13:40:00,90.52,90.67,90.52,90.63,268957.0,85.4414,85.583,85.4414,85.5452,268957.0
2023-10-20 13:50:00,90.62,90.64,90.52,90.64,172753.0,85.5358,85.5547,85.4414,85.5547,172753.0
2023-10-20 14:00:00,90.64,90.7,90.38,90.4,314935.0,85.5547,85.6113,85.3092,85.3281,314935.0
2023-10-20 14:10:00,90.4,90.51,90.33,90.49,447335.0,85.3281,85.432,85.2621,85.4131,447335.0
2023-10-20 14:20:00,90.5,90.6,90.44,90.54,235637.0,85.4225,85.5169,85.3659,85.4603,235637.0
2023-10-20 14:30:00,90.53,90.6,90.43,90.44,242161.0,85.4508,85.5169,85.3564,85.3659,242161.0
2023-10-20 14:40:00,90.44,90.51,90.33,90.44,280521.0,85.3659,85.432,85.2621,85.3659,280521.0
2023-10-20 14:50:00,90.43,90.56,90.29,90.48,224773.0,85.3564,85.4791,85.2243,85.4036,224773.0
2023-10-20 15:00:00,90.48,90.54,90.45,90.49,332843.0,85.4036,85.4603,85.3753,85.4131,332843.0
2023-10-20 15:10:00,90.49,90.51,90.3,90.48,340354.0,85.4131,85.432,85.2337,85.4036,340354.0
2023-10-20 15:20:00,90.48,90.48,90.34,90.45,398906.0,85.4036,85.4036,85.2715,85.3753,398906.0
2023-10-20 15:30:00,90.45,90.53,90.34,90.37,306875.0,85.3753,85.4508,85.2715,85.2998,306875.0
2023-10-20 15:40:00,90.37,90.37,90.18,90.28,717404.0,85.2998,85.2998,85.1205,85.2149,717404.0
2023-10-20 15:50:00,90.29,90.44,90.23,90.25,2000345.0,85.2243,85.3659,85.1677,85.1865,2000345.0
2023-10-23 09:30:00,89.74,89.75,88.79,89.13,1806743.0,84.7052,84.7146,83.8085,84.1294,1806743.0
2023-10-23 09:40:00,89.13,89.37,88.69,89.01,1057607.0,84.1294,84.3559,83.7141,84.0161,1057607.0
2023-10-23 09:50:00,89.02,89.43,88.71,89.22,1030798.0,84.0256,84.4125,83.7329,84.2143,1030798.0
2023-10-23 10:00:00,89.23,89.4,89.03,89.17,553502.0,84.2238,84.3842,84.035,84.1671,553502.0
2023-10-23 10:10:00,89.17,89.34,88.96,89.34,371343.0,84.1671,84.3276,83.9689,84.3276,371343.0
2023-10-23 10:20:00,89.34,89.4,88.89,88.91,598849.0,84.3276,84.3842,83.9028,83.9217,598849.0
2023-10-23 10:30:00,88.9,89.04,88.52,88.71,916975.0,83.9123,84.0444,83.5536,83.7329,916975.0
2023-10-23 10:40:00,88.71,89.17,88.67,89.14,376934.0,83.7329,84.1671,83.6952,84.1388,376934.0
2023-10-23 10:50:00,89.14,89.36,88.96,88.98,317642.0,84.1388,84.3465,83.9689,83.9878,317642.0
2023-10-23 11:00:00,88.98,89.48,88.91,89.47,449141.0,83.9878,84.4597,83.9217,84.4503,449141.0
2023-10-23 11:10:00,89.48,89.52,89.35,89.44,307574.0,84.4597,84.4975,84.337,84.422,307574.0
2023-10-23 11:20:00,89.44,89.73,89.38,89.41,379716.0,84.422,84.6957,84.3654,84.3937,379716.0
2023-10-23 11:30:00,89.4,89.6,89.19,89.25,477066.0,84.3842,84.573,84.186,84.2426,477066.0
2023-10-23 11:40:00,89.24,89.36,89.11,89.26,387326.0,84.2332,84.3465,84.1105,84.2521,387326.0
2023-10-23 11:50:00,89.25,89.42,89.21,89.32,272111.0,84.2426,84.4031,84.2049,84.3087,272111.0
2023-10-23 12:00:00,89.31,89.37,88.85,88.97,293940.0,84.2993,84.3559,83.8651,83.9784,293940.0
2023-10-23 12:10:00,88.97,89.03,88.65,88.68,459826.0,83.9784,84.035,83.6763,83.7046,459826.0
2023-10-23 12:20:00,88.67,88.83,88.62,88.77,323099.0,83.6952,83.8462,83.648,83.7896,323099.0
2023-10-23 12:30:00,88.76,88.82,88.69,88.71,265249.0,83.7801,83.8368,83.7141,83.7329,265249.0
2023-10-23 12:40:00,88.71,88.83,88.61,88.7,492994.0,83.7329,83.8462,83.6386,83.7235,492994.0
2023-10-23 12:50:00,88.69,89.01,88.65,88.95,507221.0,83.7141,84.0161,83.6763,83.9595,507221.0
2023-10-23 13:00:00,88.95,89.03,88.77,89.01,309719.0,83.9595,84.035,83.7896,84.0161,309719.0
2023-10-23 13:10:00,89.0,89.08,88.93,88.94,268007.0,84.0067,84.0822,83.9406,83.95,268007.0
2023-10-23 13:20:00,88.94,88.94,88.7,88.73,304254.0,83.95,83.95,83.7235,83.7518,304254.0
2023-10-23 13:30:00,88.72,88.89,88.68,88.85,269125.0,83.7424,83.9028,83.7046,83.8651,269125.0
2023-10-23 13:40:00,88.85,88.99,88.81,88.99,288062.0,83.8651,83.9972,83.8273,83.9972,288062.0
2023-10-23 13:50:00,89.0,89.0,88.85,88.87,317124.0,84.0067,84.0067,83.8651,83.884,317124.0
2023-10-23 14:00:00,88.87,89.02,88.81,88.98,166465.0,83.884,84.0256,83.8273,83.9878,166465.0
2023-10-23 14:10:00,88.98,88.98,88.67,88.68,251340.0,83.9878,83.9878,83.6952,83.7046,251340.0
2023-10-23 14:20:00,88.68,88.68,88.39,88.55,707797.0,83.7046,83.7046,83.4309,83.5819,707797.0
2023-10-23 14:30:00,88.55,88.72,88.55,88.7,184346.0,83.5819,83.7424,83.5819,83.7235,184346.0
2023-10-23 14:40:00,88.7,88.84,88.64,88.73,284831.0,83.7235,83.8556,83.6669,83.7518,284831.0
2023-10-23 14:50:00,88.72,88.89,88.67,88.89,224090.0,83.7424,83.9028,83.6952,83.9028,224090.0
2023-10-23 15:00:00,88.9,88.94,88.69,88.73,271542.0,83.9123,83.95,83.7141,83.7518,271542.0
2023-10-23 15:10:00,88.72,88.91,88.71,88.73,609502.0,83.7424,83.9217,83.7329,83.7518,609502.0
2023-10-23 15:20:00,88.73,88.75,88.61,88.69,473440.0,83.7518,83.7707,83.6386,83.7141,473440.0
2023-10-23 15:30:00,88.69,88.69,88.46,88.59,505282.0,83.7141,83.7141,83.497,83.6197,505282.0
2023-10-23 15:40:00,88.59,88.84,88.53,88.82,1063950.0,83.6197,83.8556,83.563,83.8368,1063950.0
2023-10-23 15:50:00,88.81,88.87,88.73,88.81,2463375.0,83.8273,83.884,83.7518,83.8273,2463375.0
2023-10-24 09:30:00,89.02,89.09,88.53,88.92,1589573.0,84.0256,84.0916,83.563,83.9312,1589573.0
2023-10-24 09:40:00,88.92,88.94,88.26,88.67,839578.0,83.9312,83.95,83.3082,83.6952,839578.0
2023-10-24 09:50:00,88.69,88.82,88.43,88.61,627579.0,83.7141,83.8368,83.4687,83.6386,627579.0
2023-10-24 10:00:00,88.62,88.66,88.11,88.32,558370.0,83.648,83.6857,83.1666,83.3648,558370.0
2023-10-24 10:10:00,88.31,88.65,88.31,88.63,375679.0,83.3554,83.6763,83.3554,83.6574,375679.0
2023-10-24 10:20:00,88.63,88.69,88.52,88.64,377145.0,83.6574,83.7141,83.5536,83.6669,377145.0
2023-10-24 10:30:00,88.64,88.69,88.47,88.55,948015.0,83.6669,83.7141,83.5064,83.5819,948015.0
2023-10-24 10:40:00,88.55,88.6,88.41,88.59,527430.0,83.5819,83.6291,83.4498,83.6197,527430.0
2023-10-24 10:50:00,88.59,88.75,88.52,88.53,498163.0,83.6197,83.7707,83.5536,83.563,498163.0
2023-10-24 11:00:00,88.54,88.54,88.37,88.43,539240.0,83.5725,83.5725,83.412,83.4687,539240.0
2023-10-24 11:10:00,88.44,88.45,88.22,88.35,412123.0,83.4781,83.4875,83.2704,83.3931,412123.0
2023-10-24 11:20:00,88.35,88.42,88.19,88.22,588292.0,83.3931,83.4592,83.2421,83.2704,588292.0
2023-10-24 11:30:00,88.21,88.21,87.94,88.05,480515.0,83.261,83.261,83.0061,83.11,480515.0
2023-10-24 11:40:00,88.06,88.34,88.05,88.2,355761.0,83.1194,83.3837,83.11,83.2516,355761.0
2023-10-24 11:50:00,88.2,88.2,87.95,88.06,313685.0,83.2516,83.2516,83.0156,83.1194,313685.0
2023-10-24 12:00:00,88.06,88.08,87.93,88.01,274120.0,83.1194,83.1383,82.9967,83.0722,274120.0
2023-10-24 12:10:00,88.01,88.05,87.79,87.81,298370.0,83.0722,83.11,82.8646,82.8834,298370.0
2023-10-24 12:20:00,87.81,87.85,87.69,87.83,248020.0,82.8834,82.9212,82.7702,82.9023,248020.0
2023-10-24 12:30:00,87.83,87.91,87.78,87.78,188161.0,82.9023,82.9778,82.8551,82.8551,188161.0
2023-10-24 12:40:00,87.78,87.8,87.63,87.63,422361.0,82.8551,82.874,82.7135,82.7135,422361.0
2023-10-24 12:50:00,87.62,87.81,87.56,87.8,604545.0,82.7041,82.8834,82.6475,82.874,604545.0
2023-10-24 13:00:00,87.81,87.92,87.78,87.84,455070.0,82.8834,82.9873,82.8551,82.9118,455070.0
2023-10-24 13:10:00,87.84,87.9,87.79,87.88,426871.0,82.9118,82.9684,82.8646,82.9495,426871.0
2023-10-24 13:20:00,87.89,87.94,87.76,87.92,431528.0,82.9589,83.0061,82.8362,82.9873,431528.0
2023-10-24 13:30:00,87.94,88.09,87.92,88.04,408589.0,83.0061,83.1477,82.9873,83.1005,408589.0
2023-10-24 13:40:00,88.03,88.06,87.93,88.0,360168.0,83.0911,83.1194,82.9967,83.0628,360168.0
2023-10-24 13:50:00,88.01,88.06,87.96,87.98,240266.0,83.0722,83.1194,83.025,83.0439,240266.0
2023-10-24 14:00:00,87.98,88.03,87.93,88.0,214756.0,83.0439,83.0911,82.9967,83.0628,214756.0
2023-10-24 14:10:00,87.99,88.05,87.93,87.96,165506.0,83.0533,83.11,82.9967,83.025,165506.0
2023-10-24 14:20:00,87.96,87.98,87.89,87.96,167136.0,83.025,83.0439,82.9589,83.025,167136.0
2023-10-24 14:30:00,87.96,88.0,87.78,87.83,194063.0,83.025,83.0628,82.8551,82.9023,194063.0
2023-10-24 14:40:00,87.82,87.97,87.81,87.92,147014.0,82.8929,83.0345,82.8834,82.9873,147014.0
2023-10-24 14:50:00,87.93,87.97,87.89,87.94,122635.0,82.9967,83.0345,82.9589,83.0061,122635.0
2023-10-24 15:00:00,87.94,87.97,87.78,87.78,169004.0,83.0061,83.0345,82.8551,82.8551,169004.0
2023-10-24 15:10:00,87.77,87.91,87.71,87.89,343819.0,82.8457,82.9778,82.789,82.9589,343819.0
2023-10-24 15:20:00,87.9,87.98,87.84,87.88,410736.0,82.9684,83.0439,82.9118,82.9495,410736.0
2023-10-24 15:30:00,87.89,87.98,87.87,87.89,379544.0,82.9589,83.0439,82.9401,82.9589,379544.0
2023-10-24 15:40:00,87.89,87.95,87.72,87.73,614839.0,82.9589,83.0156,82.7985,82.8079,614839.0
2023-10-24 15:50:00,87.73,87.82,87.52,87.53,1803553.0,82.8079,82.8929,82.6097,82.6191,1803553.0
2023-10-25 09:30:00,87.61,88.06,87.59,87.79,955532.0,82.6947,83.1194,82.6758,82.8646,955532.0
2023-10-25 09:40:00,87.79,87.97,87.67,87.69,677154.0,82.8646,83.0345,82.7513,82.7702,677154.0
2023-10-25 09:50:00,87.68,87.88,87.51,87.64,460736.0,82.7607,82.9495,82.6003,82.723,460736.0
2023-10-25 10:00:00,87.64,87.74,87.39,87.39,421853.0,82.723,82.8174,82.487,82.487,421853.0
2023-10-25 10:10:00,87.4,87.51,87.3,87.42,305271.0,82.4964,82.6003,82.4021,82.5153,305271.0
2023-10-25 10:20:00,87.42,87.52,87.35,87.37,253440.0,82.5153,82.6097,82.4492,82.4681,253440.0
2023-10-25 10:30:00,87.37,87.37,87.0,87.32,688794.0,82.4681,82.4681,82.1189,82.4209,688794.0
2023-10-25 10:40:00,87.32,87.43,87.2,87.22,974710.0,82.4209,82.5248,82.3077,82.3265,974710.0
2023-10-25 10:50:00,87.21,87.33,87.08,87.27,749002.0,82.3171,82.4304,82.1944,82.3737,749002.0
2023-10-25 11:00:00,87.26,87.39,86.99,87.28,1177347.0,82.3643,82.487,82.1094,82.3832,1177347.0
2023-10-25 11:10:00,87.29,87.39,87.18,87.19,763669.0,82.3926,82.487,82.2888,82.2982,763669.0
2023-10-25 11:20:00,87.19,87.25,87.03,87.21,517999.0,82.2982,82.3549,82.1472,82.3171,517999.0
2023-10-25 11:30:00,87.21,87.26,86.95,87.0,567505.0,82.3171,82.3643,82.0717,82.1189,567505.0
2023-10-25 11:40:00,86.99,87.31,86.96,87.21,580736.0,82.1094,82.4115,82.0811,82.3171,580736.0
2023-10-25 11:50:00,87.2,87.35,87.13,87.24,249331.0,82.3077,82.4492,82.2416,82.3454,249331.0
2023-10-25 12:00:00,87.24,87.4,87.12,87.37,233272.0,82.3454,82.4964,82.2321,82.4681,233272.0
2023-10-25 12:10:00,87.37,87.42,87.19,87.23,246697.0,82.4681,82.5153,82.2982,82.336,246697.0
2023-10-25 12:20:00,87.22,87.28,87.15,87.23,295261.0,82.3265,82.3832,82.2605,82.336,295261.0
2023-10-25 12:30:00,87.22,87.34,87.19,87.26,283365.0,82.3265,82.4398,82.2982,82.3643,283365.0
2023-10-25 12:40:00,87.26,87.35,87.2,87.2,252833.0,82.3643,82.4492,82.3077,82.3077,252833.0
2023-10-25 12:50:00,87.2,87.21,87.13,87.17,214871.0,82.3077,82.3171,82.2416,82.2793,214871.0
2023-10-25 13:00:00,87.17,87.26,87.09,87.26,289121.0,82.2793,82.3643,82.2038,82.3643,289121.0
2023-10-25 13:10:00,87.25,87.39,87.14,87.34,600074.0,82.3549,82.487,82.251,82.4398,600074.0
2023-10-25 13:20:00,87.34,87.49,87.22,87.25,353438.0,82.4398,82.5814,82.3265,82.3549,353438.0
2023-10-25 13:30:00,87.24,87.29,87.09,87.23,245669.0,82.3454,82.3926,82.2038,82.336,245669.0
2023-10-25 13:40:00,87.22,87.34,87.19,87.23,251503.0,82.3265,82.4398,82.2982,82.336,251503.0
2023-10-25 13:50:00,87.23,87.28,87.17,87.27,216571.0,82.336,82.3832,82.2793,82.3737,216571.0
2023-10-25 14:00:00,87.26,87.36,87.25,87.31,322049.0,82.3643,82.4587,82.3549,82.4115,322049.0
2023-10-25 14:10:00,87.31,87.4,87.26,87.35,210254.0,82.4115,82.4964,82.3643,82.4492,210254.0
2023-10-25 14:20:00,87.35,87.53,87.34,87.46,253675.0,82.4492,82.6191,82.4398,82.5531,253675.0
2023-10-25 14:30:00,87.46,87.5,87.39,87.41,221289.0,82.5531,82.5908,82.487,82.5059,221289.0
2023-10-25 14:40:00,87.41,87.52,87.35,87.46,188717.0,82.5059,82.6097,82.4492,82.5531,188717.0
2023-10-25 14:50:00,87.45,87.52,87.44,87.49,243426.0,82.5436,82.6097,82.5342,82.5814,243426.0
2023-10-25 15:00:00,87.5,87.57,87.46,87.51,223702.0,82.5908,82.6569,82.5531,82.6003,223702.0
2023-10-25 15:10:00,87.51,87.53,87.42,87.48,386059.0,82.6003,82.6191,82.5153,82.572,386059.0
2023-10-25 15:20:00,87.48,87.6,87.47,87.54,410859.0,82.572,82.6852,82.5625,82.6286,410859.0
2023-10-25 15:30:00,87.53,87.58,87.39,87.55,369208.0,82.6191,82.6663,82.487,82.638,369208.0
2023-10-25 15:40:00,87.55,87.57,87.39,87.45,484055.0,82.638,82.6569,82.487,82.5436,484055.0
2023-10-25 15:50:00,87.44,87.5,87.31,87.37,1349672.0,82.5342,82.5908,82.4115,82.4681,1349672.0
2023-10-26 09:30:00,86.59,86.8,85.84,85.95,1566550.0,81.7319,81.9301,81.024,81.1278,1566550.0
2023-10-26 09:40:00,85.94,86.38,85.88,86.17,1358973.0,81.1184,81.5337,81.0617,81.3354,1358973.0
2023-10-26 09:50:00,86.18,86.45,86.18,86.34,642031.0,81.3449,81.5997,81.3449,81.4959,642031.0
2023-10-26 10:00:00,86.34,86.72,86.29,86.71,770717.0,81.4959,81.8546,81.4487,81.8452,770717.0
2023-10-26 10:10:00,86.71,86.83,86.46,86.59,546483.0,81.8452,81.9584,81.6092,81.7319,546483.0
2023-10-26 10:20:00,86.6,86.68,86.49,86.61,505223.0,81.7413,81.8168,81.6375,81.7508,505223.0
2023-10-26 10:30:00,86.61,86.98,86.53,86.98,527971.0,81.7508,82.1,81.6753,82.1,527971.0
2023-10-26 10:40:00,86.98,87.11,86.75,86.78,605543.0,82.1,82.2227,81.8829,81.9112,605543.0
2023-10-26 10:50:00,86.78,86.89,86.67,86.74,387033.0,81.9112,82.0151,81.8074,81.8735,387033.0
2023-10-26 11:00:00,86.73,86.78,86.48,86.59,749437.0,81.864,81.9112,81.6281,81.7319,749437.0
2023-10-26 11:10:00,86.59,86.64,86.36,86.62,639783.0,81.7319,81.7791,81.5148,81.7602,639783.0
2023-10-26 11:20:00,86.61,86.63,86.44,86.49,290834.0,81.7508,81.7696,81.5903,81.6375,290834.0
2023-10-26 11:30:00,86.5,86.7,86.45,86.58,293171.0,81.6469,81.8357,81.5997,81.7224,293171.0
2023-10-26 11:40:00,86.59,86.83,86.58,86.77,344326.0,81.7319,81.9584,81.7224,81.9018,344326.0
2023-10-26 11:50:00,86.76,86.86,86.74,86.81,236658.0,81.8923,81.9867,81.8735,81.9395,236658.0
2023-10-26 12:00:00,86.8,86.8,86.54,86.57,234303.0,81.9301,81.9301,81.6847,81.713,234303.0
2023-10-26 12:10:00,86.56,86.6,86.34,86.38,338940.0,81.7036,81.7413,81.4959,81.5337,338940.0
2023-10-26 12:20:00,86.38,86.4,86.15,86.29,308744.0,81.5337,81.5525,81.3166,81.4487,308744.0
2023-10-26 12:30:00,86.29,86.43,86.25,86.31,233751.0,81.4487,81.5809,81.411,81.4676,233751.0
2023-10-26 12:40:00,86.32,86.49,86.3,86.47,136717.0,81.477,81.6375,81.4582,81.6186,136717.0
2023-10-26 12:50:00,86.47,86.53,86.3,86.33,262497.0,81.6186,81.6753,81.4582,81.4865,262497.0
2023-10-26 13:00:00,86.32,86.45,86.27,86.33,277548.0,81.477,81.5997,81.4298,81.4865,277548.0
2023-10-26 13:10:00,86.34,86.42,86.3,86.36,233031.0,81.4959,81.5714,81.4582,81.5148,233031.0
2023-10-26 13:20:00,86.37,86.38,86.22,86.24,164770.0,81.5242,81.5337,81.3826,81.4015,164770.0
2023-10-26 13:30:00,86.23,86.23,86.03,86.1,515349.0,81.3921,81.3921,81.2033,81.2694,515349.0
2023-10-26 13:40:00,86.1,86.25,86.09,86.2,484035.0,81.2694,81.411,81.2599,81.3638,484035.0
2023-10-26 13:50:00,86.2,86.37,86.18,86.36,285685.0,81.3638,81.5242,81.3449,81.5148,285685.0
2023-10-26 14:00:00,86.37,86.48,86.34,86.46,446873.0,81.5242,81.6281,81.4959,81.6092,446873.0
2023-10-26 14:10:00,86.46,86.57,86.46,86.5,205705.0,81.6092,81.713,81.6092,81.6469,205705.0
2023-10-26 14:20:00,86.51,86.53,86.37,86.45,200361.0,81.6564,81.6753,81.5242,81.5997,200361.0
2023-10-26 14:30:00,86.44,86.79,86.42,86.7,378489.0,81.5903,81.9207,81.5714,81.8357,378489.0
2023-10-26 14:40:00,86.7,86.77,86.66,86.68,577576.0,81.8357,81.9018,81.798,81.8168,577576.0
2023-10-26 14:50:00,86.68,86.79,86.66,86.78,454496.0,81.8168,81.9207,81.798,81.9112,454496.0
2023-10-26 15:00:00,86.78,86.91,86.76,86.78,351054.0,81.9112,82.0339,81.8923,81.9112,351054.0
2023-10-26 15:10:00,86.78,86.78,86.57,86.66,379179.0,81.9112,81.9112,81.713,81.798,379179.0
2023-10-26 15:20:00,86.67,86.76,86.64,86.7,331252.0,81.8074,81.8923,81.7791,81.8357,331252.0
2023-10-26 15:30:00,86.7,86.76,86.67,86.72,344014.0,81.8357,81.8923,81.8074,81.8546,344014.0
2023-10-26 15:40:00,86.72,86.75,86.58,86.75,723964.0,81.8546,81.8829,81.7224,81.8829,723964.0
2023-10-26 15:50:00,86.75,86.84,86.64,86.73,1409856.0,81.8829,81.9679,81.7791,81.864,1409856.0
2023-10-27 09:30:00,86.62,86.95,85.04,85.39,2213331.0,81.7602,82.0717,80.2688,80.5992,2213331.0
2023-10-27 09:40:00,85.39,85.4,84.92,85.2,1290320.0,80.5992,80.6087,80.1556,80.4199,1290320.0
2023-10-27 09:50:00,85.2,85.3,84.83,84.91,942259.0,80.4199,80.5143,80.0706,80.1461,942259.0
2023-10-27 10:00:00,84.9,85.08,84.62,85.0,947255.0,80.1367,80.3066,79.8724,80.2311,947255.0
2023-10-27 10:10:00,85.0,85.14,84.79,84.79,601586.0,80.2311,80.3632,80.0329,80.0329,601586.0
2023-10-27 10:20:00,84.79,85.01,84.76,84.9,415398.0,80.0329,80.2405,80.0046,80.1367,415398.0
2023-10-27 10:30:00,84.89,84.92,84.73,84.77,462434.0,80.1273,80.1556,79.9762,80.014,462434.0
2023-10-27 10:40:00,84.77,84.82,84.46,84.61,806002.0,80.014,80.0612,79.7214,79.863,806002.0
2023-10-27 10:50:00,84.61,84.78,84.59,84.74,472944.0,79.863,80.0234,79.8441,79.9857,472944.0
2023-10-27 11:00:00,84.74,84.88,84.59,84.87,433994.0,79.9857,80.1178,79.8441,80.1084,433994.0
2023-10-27 11:10:00,84.87,84.94,84.72,84.75,457366.0,80.1084,80.1745,79.9668,79.9951,457366.0
2023-10-27 11:20:00,84.76,84.91,84.66,84.69,329685.0,80.0046,80.1461,79.9102,79.9385,329685.0
2023-10-27 11:30:00,84.68,84.97,84.61,84.92,574337.0,79.929,80.2028,79.863,80.1556,574337.0
2023-10-27 11:40:00,84.93,85.14,84.9,84.96,380312.0,80.165,80.3632,80.1367,80.1933,380312.0
2023-10-27 11:50:00,84.96,85.03,84.93,85.01,148546.0,80.1933,80.2594,80.165,80.2405,148546.0
2023-10-27 12:00:00,85.01,85.01,84.74,84.85,349077.0,80.2405,80.2405,79.9857,80.0895,349077.0
2023-10-27 12:10:00,84.84,84.87,84.76,84.79,278488.0,80.0801,80.1084,80.0046,80.0329,278488.0
2023-10-27 12:20:00,84.79,84.79,84.58,84.59,349635.0,80.0329,80.0329,79.8347,79.8441,349635.0
2023-10-27 12:30:00,84.58,84.7,84.52,84.67,268682.0,79.8347,79.9479,79.778,79.9196,268682.0
2023-10-27 12:40:00,84.67,84.81,84.65,84.71,227580.0,79.9196,80.0518,79.9007,79.9574,227580.0
2023-10-27 12:50:00,84.71,84.87,84.66,84.86,376693.0,79.9574,80.1084,79.9102,80.0989,376693.0
2023-10-27 13:00:00,84.86,85.02,84.68,84.68,315112.0,80.0989,80.25,79.929,79.929,315112.0
2023-10-27 13:10:00,84.67,84.73,84.54,84.66,653775.0,79.9196,79.9762,79.7969,79.9102,653775.0
2023-10-27 13:20:00,84.65,84.77,84.56,84.74,371366.0,79.9007,80.014,79.8158,79.9857,371366.0
2023-10-27 13:30:00,84.74,84.75,84.6,84.75,395977.0,79.9857,79.9951,79.8535,79.9951,395977.0
2023-10-27 13:40:00,84.75,84.82,84.66,84.75,342795.0,79.9951,80.0612,79.9102,79.9951,342795.0
2023-10-27 13:50:00,84.75,84.92,84.75,84.89,511277.0,79.9951,80.1556,79.9951,80.1273,511277.0
2023-10-27 14:00:00,84.89,84.89,84.73,84.77,470450.0,80.1273,80.1273,79.9762,80.014,470450.0
2023-10-27 14:10:00,84.78,84.98,84.72,84.95,281713.0,80.0234,80.2122,79.9668,80.1839,281713.0
2023-10-27 14:20:00,84.95,85.05,84.9,84.96,510428.0,80.1839,80.2783,80.1367,80.1933,510428.0
2023-10-27 14:30:00,84.95,85.08,84.87,84.92,423867.0,80.1839,80.3066,80.1084,80.1556,423867.0
2023-10-27 14:40:00,84.92,84.92,84.71,84.72,336966.0,80.1556,80.1556,79.9574,79.9668,336966.0
2023-10-27 14:50:00,84.71,84.72,84.52,84.56,287307.0,79.9574,79.9668,79.778,79.8158,287307.0
2023-10-27 15:00:00,84.55,84.59,84.44,84.52,450181.0,79.8063,79.8441,79.7025,79.778,450181.0
2023-10-27 15:10:00,84.52,84.53,84.34,84.36,722263.0,79.778,79.7875,79.6081,79.627,722263.0
2023-10-27 15:20:00,84.36,84.62,84.35,84.59,411083.0,79.627,79.8724,79.6176,79.8441,411083.0
2023-10-27 15:30:00,84.59,84.62,84.38,84.51,615520.0,79.8441,79.8724,79.6459,79.7686,615520.0
2023-10-27 15:40:00,84.51,84.6,84.49,84.56,923183.0,79.7686,79.8535,79.7497,79.8158,923183.0
2023-10-27 15:50:00,84.55,84.7,84.49,84.68,1739040.0,79.8063,79.9479,79.7497,79.929,1739040.0
2023-10-30 09:30:00,84.93,85.54,84.93,85.23,2157371.0,80.165,80.7408,80.165,80.4482,2157371.0
2023-10-30 09:40:00,85.23,85.33,84.87,84.97,860069.0,80.4482,80.5426,80.1084,80.2028,860069.0
2023-10-30 09:50:00,84.97,85.14,84.85,84.96,716238.0,80.2028,80.3632,80.0895,80.1933,716238.0
2023-10-30 10:00:00,84.97,84.98,84.69,84.77,392802.0,80.2028,80.2122,79.9385,80.014,392802.0
2023-10-30 10:10:00,84.76,84.81,84.51,84.62,577988.0,80.0046,80.0518,79.7686,79.8724,577988.0
2023-10-30 10:20:00,84.62,84.71,84.43,84.51,605684.0,79.8724,79.9574,79.6931,79.7686,605684.0
2023-10-30 10:30:00,84.5,84.54,84.34,84.42,820585.0,79.7591,79.7969,79.6081,79.6836,820585.0
2023-10-30 10:40:00,84.41,84.54,84.31,84.37,717504.0,79.6742,79.7969,79.5798,79.6364,717504.0
2023-10-30 10:50:00,84.38,84.41,84.2,84.34,462659.0,79.6459,79.6742,79.476,79.6081,462659.0
2023-10-30 11:00:00,84.34,84.39,84.25,84.34,660892.0,79.6081,79.6553,79.5232,79.6081,660892.0
2023-10-30 11:10:00,84.34,84.47,84.22,84.23,495328.0,79.6081,79.7308,79.4949,79.5043,495328.0
2023-10-30 11:20:00,84.23,84.23,84.09,84.18,557985.0,79.5043,79.5043,79.3721,79.4571,557985.0
2023-10-30 11:30:00,84.17,84.28,84.1,84.21,405603.0,79.4477,79.5515,79.3816,79.4854,405603.0
2023-10-30 11:40:00,84.22,84.35,84.2,84.27,234575.0,79.4949,79.6176,79.476,79.542,234575.0
2023-10-30 11:50:00,84.27,84.31,84.18,84.28,210364.0,79.542,79.5798,79.4571,79.5515,210364.0
2023-10-30 12:00:00,84.28,84.45,84.2,84.38,333406.0,79.5515,79.7119,79.476,79.6459,333406.0
2023-10-30 12:10:00,84.38,84.48,84.37,84.42,296450.0,79.6459,79.7403,79.6364,79.6836,296450.0
2023-10-30 12:20:00,84.43,84.44,84.33,84.4,244349.0,79.6931,79.7025,79.5987,79.6648,244349.0
2023-10-30 12:30:00,84.4,84.62,84.4,84.55,275875.0,79.6648,79.8724,79.6648,79.8063,275875.0
2023-10-30 12:40:00,84.54,84.57,84.41,84.47,307098.0,79.7969,79.8252,79.6742,79.7308,307098.0
2023-10-30 12:50:00,84.47,84.5,84.38,84.46,309718.0,79.7308,79.7591,79.6459,79.7214,309718.0
2023-10-30 13:00:00,84.46,84.54,84.41,84.52,201532.0,79.7214,79.7969,79.6742,79.778,201532.0
2023-10-30 13:10:00,84.52,84.54,84.39,84.4,212047.0,79.778,79.7969,79.6553,79.6648,212047.0
2023-10-30 13:20:00,84.4,84.52,84.26,84.48,522394.0,79.6648,79.778,79.5326,79.7403,522394.0
2023-10-30 13:30:00,84.48,84.76,84.46,84.73,715276.0,79.7403,80.0046,79.7214,79.9762,715276.0
2023-10-30 13:40:00,84.73,84.78,84.69,84.73,291807.0,79.9762,80.0234,79.9385,79.9762,291807.0
2023-10-30 13:50:00,84.73,84.84,84.73,84.77,703936.0,79.9762,80.0801,79.9762,80.014,703936.0
2023-10-30 14:00:00,84.78,84.83,84.65,84.66,238451.0,80.0234,80.0706,79.9007,79.9102,238451.0
2023-10-30 14:10:00,84.66,84.68,84.44,84.46,335697.0,79.9102,79.929,79.7025,79.7214,335697.0
2023-10-30 14:20:00,84.46,84.49,84.38,84.49,394728.0,79.7214,79.7497,79.6459,79.7497,394728.0
2023-10-30 14:30:00,84.49,84.64,84.49,84.62,200528.0,79.7497,79.8913,79.7497,79.8724,200528.0
2023-10-30 14:40:00,84.62,84.73,84.57,84.71,217094.0,79.8724,79.9762,79.8252,79.9574,217094.0
2023-10-30 14:50:00,84.71,84.74,84.56,84.6,183998.0,79.9574,79.9857,79.8158,79.8535,183998.0
2023-10-30 15:00:00,84.6,84.78,84.6,84.71,313776.0,79.8535,80.0234,79.8535,79.9574,313776.0
2023-10-30 15:10:00,84.72,84.86,84.71,84.83,347566.0,79.9668,80.0989,79.9574,80.0706,347566.0
2023-10-30 15:20:00,84.83,84.88,84.77,84.83,559679.0,80.0706,80.1178,80.014,80.0706,559679.0
2023-10-30 15:30:00,84.83,84.93,84.81,84.9,481409.0,80.0706,80.165,80.0518,80.1367,481409.0
2023-10-30 15:40:00,84.9,84.91,84.79,84.86,992781.0,80.1367,80.1461,80.0329,80.0989,992781.0
2023-10-30 15:50:00,84.85,84.99,84.81,84.93,1484096.0,80.0895,80.2217,80.0518,80.165,1484096.0
2023-10-31 09:30:00,85.01,85.13,84.16,84.46,1253023.0,80.2405,80.3538,79.4382,79.7214,1253023.0
2023-10-31 09:40:00,84.47,84.78,84.45,84.58,617652.0,79.7308,80.0234,79.7119,79.8347,617652.0
2023-10-31 09:50:00,84.58,84.85,84.47,84.76,515935.0,79.8347,80.0895,79.7308,80.0046,515935.0
2023-10-31 10:00:00,84.77,85.04,84.58,85.04,494326.0,80.014,80.2688,79.8347,80.2688,494326.0
2023-10-31 10:10:00,85.04,85.37,85.04,85.29,810042.0,80.2688,80.5803,80.2688,80.5048,810042.0
2023-10-31 10:20:00,85.29,85.33,84.95,84.99,695196.0,80.5048,80.5426,80.1839,80.2217,695196.0
2023-10-31 10:30:00,84.99,85.12,84.82,84.82,489342.0,80.2217,80.3444,80.0612,80.0612,489342.0
2023-10-31 10:40:00,84.82,84.94,84.77,84.86,307615.0,80.0612,80.1745,80.014,80.0989,307615.0
2023-10-31 10:50:00,84.86,84.95,84.81,84.91,263857.0,80.0989,80.1839,80.0518,80.1461,263857.0
2023-10-31 11:00:00,84.92,85.02,84.88,84.93,251812.0,80.1556,80.25,80.1178,80.165,251812.0
2023-10-31 11:10:00,84.93,85.05,84.88,84.9,347374.0,80.165,80.2783,80.1178,80.1367,347374.0
2023-10-31 11:20:00,84.89,85.13,84.84,85.1,242755.0,80.1273,80.3538,80.0801,80.3255,242755.0
2023-10-31 11:30:00,85.1,85.19,85.08,85.16,269715.0,80.3255,80.4104,80.3066,80.3821,269715.0
2023-10-31 11:40:00,85.15,85.15,85.04,85.09,170541.0,80.3727,80.3727,80.2688,80.316,170541.0
2023-10-31 11:50:00,85.08,85.13,85.0,85.08,197990.0,80.3066,80.3538,80.2311,80.3066,197990.0
2023-10-31 12:00:00,85.09,85.14,85.03,85.06,162646.0,80.316,80.3632,80.2594,80.2877,162646.0
2023-10-31 12:10:00,85.06,85.09,84.85,84.87,326119.0,80.2877,80.316,80.0895,80.1084,326119.0
2023-10-31 12:20:00,84.87,84.89,84.78,84.89,301609.0,80.1084,80.1273,80.0234,80.1273,301609.0
2023-10-31 12:30:00,84.89,84.92,84.75,84.84,257601.0,80.1273,80.1556,79.9951,80.0801,257601.0
2023-10-31 12:40:00,84.83,84.95,84.76,84.92,289076.0,80.0706,80.1839,80.0046,80.1556,289076.0
2023-10-31 12:50:00,84.92,85.11,84.9,85.09,200452.0,80.1556,80.3349,80.1367,80.316,200452.0
2023-10-31 13:00:00,85.09,85.13,84.97,85.04,352205.0,80.316,80.3538,80.2028,80.2688,352205.0
2023-10-31 13:10:00,85.04,85.08,84.93,85.07,253405.0,80.2688,80.3066,80.165,80.2972,253405.0
2023-10-31 13:20:00,85.07,85.08,84.88,84.97,257488.0,80.2972,80.3066,80.1178,80.2028,257488.0
2023-10-31 13:30:00,84.97,85.03,84.92,85.0,177746.0,80.2028,80.2594,80.1556,80.2311,177746.0
2023-10-31 13:40:00,85.01,85.06,84.96,84.98,216650.0,80.2405,80.2877,80.1933,80.2122,216650.0
2023-10-31 13:50:00,84.98,85.06,84.97,85.0,581002.0,80.2122,80.2877,80.2028,80.2311,581002.0
2023-10-31 14:00:00,85.0,85.04,84.96,84.98,236135.0,80.2311,80.2688,80.1933,80.2122,236135.0
2023-10-31 14:10:00,84.98,84.98,84.79,84.81,471126.0,80.2122,80.2122,80.0329,80.0518,471126.0
2023-10-31 14:20:00,84.8,84.84,84.75,84.8,500252.0,80.0423,80.0801,79.9951,80.0423,500252.0
2023-10-31 14:30:00,84.8,84.83,84.71,84.74,361289.0,80.0423,80.0706,79.9574,79.9857,361289.0
2023-10-31 14:40:00,84.74,84.99,84.73,84.98,229707.0,79.9857,80.2217,79.9762,80.2122,229707.0
2023-10-31 14:50:00,84.98,85.04,84.94,85.04,178780.0,80.2122,80.2688,80.1745,80.2688,178780.0
2023-10-31 15:00:00,85.04,85.08,85.0,85.05,290066.0,80.2688,80.3066,80.2311,80.2783,290066.0
2023-10-31 15:10:00,85.05,85.08,84.98,85.03,382900.0,80.2783,80.3066,80.2122,80.2594,382900.0
2023-10-31 15:20:00,85.03,85.04,84.95,85.02,349701.0,80.2594,80.2688,80.1839,80.25,349701.0
2023-10-31 15:30:00,85.02,85.04,84.97,84.98,441762.0,80.25,80.2688,80.2028,80.2122,441762.0
2023-10-31 15:40:00,84.98,85.11,84.95,85.11,583104.0,80.2122,80.3349,80.1839,80.3349,583104.0
2023-10-31 15:50:00,85.11,85.27,85.1,85.19,1813105.0,80.3349,80.4859,80.3255,80.4104,1813105.0
2023-11-01 09:30:00,85.73,85.73,84.87,85.43,1246951.0,80.9201,80.9201,80.1084,80.637,1246951.0
2023-11-01 09:40:00,85.42,85.56,85.13,85.51,620731.0,80.6275,80.7597,80.3538,80.7125,620731.0
2023-11-01 09:50:00,85.5,85.63,85.39,85.55,396197.0,80.703,80.8257,80.5992,80.7502,396197.0
2023-11-01 10:00:00,85.56,85.92,85.53,85.91,881177.0,80.7597,81.0995,80.7314,81.09,881177.0
2023-11-01 10:10:00,85.91,86.16,85.91,86.02,448697.0,81.09,81.326,81.09,81.1939,448697.0
2023-11-01 10:20:00,86.03,86.11,85.84,85.95,416787.0,81.2033,81.2788,81.024,81.1278,416787.0
2023-11-01 10:30:00,85.95,86.0,85.87,85.94,526382.0,81.1278,81.175,81.0523,81.1184,526382.0
2023-11-01 10:40:00,85.94,86.0,85.83,85.88,780940.0,81.1184,81.175,81.0145,81.0617,780940.0
2023-11-01 10:50:00,85.89,86.19,85.84,86.02,446091.0,81.0712,81.3543,81.024,81.1939,446091.0
2023-11-01 11:00:00,86.01,86.06,85.87,85.9,415046.0,81.1844,81.2316,81.0523,81.0806,415046.0
2023-11-01 11:10:00,85.9,85.93,85.78,85.87,432183.0,81.0806,81.1089,80.9673,81.0523,432183.0
2023-11-01 11:20:00,85.88,85.97,85.75,85.78,299746.0,81.0617,81.1467,80.939,80.9673,299746.0
2023-11-01 11:30:00,85.77,85.77,85.64,85.7,367413.0,80.9579,80.9579,80.8352,80.8918,367413.0
2023-11-01 11:40:00,85.7,85.78,85.65,85.76,275145.0,80.8918,80.9673,80.8446,80.9485,275145.0
2023-11-01 11:50:00,85.77,85.89,85.72,85.84,226914.0,80.9579,81.0712,80.9107,81.024,226914.0
2023-11-01 12:00:00,85.84,85.89,85.76,85.86,295030.0,81.024,81.0712,80.9485,81.0428,295030.0
2023-11-01 12:10:00,85.85,85.88,85.74,85.77,220675.0,81.0334,81.0617,80.9296,80.9579,220675.0
2023-11-01 12:20:00,85.76,85.8,85.61,85.64,198118.0,80.9485,80.9862,80.8069,80.8352,198118.0
2023-11-01 12:30:00,85.64,85.64,85.44,85.47,278666.0,80.8352,80.8352,80.6464,80.6747,278666.0
2023-11-01 12:40:00,85.46,85.58,85.39,85.57,456093.0,80.6653,80.7786,80.5992,80.7691,456093.0
2023-11-01 12:50:00,85.56,85.61,85.46,85.51,216488.0,80.7597,80.8069,80.6653,80.7125,216488.0
2023-11-01 13:00:00,85.51,85.57,85.43,85.44,228527.0,80.7125,80.7691,80.637,80.6464,228527.0
2023-11-01 13:10:00,85.45,85.49,85.41,85.43,325034.0,80.6558,80.6936,80.6181,80.637,325034.0
2023-11-01 13:20:00,85.43,85.43,85.16,85.4,320532.0,80.637,80.637,80.3821,80.6087,320532.0
2023-11-01 13:30:00,85.39,85.43,85.32,85.34,169413.0,80.5992,80.637,80.5331,80.552,169413.0
2023-11-01 13:40:00,85.34,85.35,85.16,85.23,332944.0,80.552,80.5615,80.3821,80.4482,332944.0
2023-11-01 13:50:00,85.24,85.41,85.23,85.38,213030.0,80.4576,80.6181,80.4482,80.5898,213030.0
2023-11-01 14:00:00,85.39,85.61,85.34,85.41,427036.0,80.5992,80.8069,80.552,80.6181,427036.0
2023-11-01 14:10:00,85.41,85.43,85.22,85.3,336239.0,80.6181,80.637,80.4387,80.5143,336239.0
2023-11-01 14:20:00,85.3,85.4,85.28,85.32,238151.0,80.5143,80.6087,80.4954,80.5331,238151.0
2023-11-01 14:30:00,85.32,85.49,85.29,85.34,506905.0,80.5331,80.6936,80.5048,80.552,506905.0
2023-11-01 14:40:00,85.34,85.43,85.1,85.17,685400.0,80.552,80.637,80.3255,80.3916,685400.0
2023-11-01 14:50:00,85.16,85.26,85.08,85.2,707618.0,80.3821,80.4765,80.3066,80.4199,707618.0
2023-11-01 15:00:00,85.2,85.45,85.15,85.45,827625.0,80.4199,80.6558,80.3727,80.6558,827625.0
2023-11-01 15:10:00,85.44,85.51,85.36,85.41,632616.0,80.6464,80.7125,80.5709,80.6181,632616.0
2023-11-01 15:20:00,85.4,85.52,85.37,85.45,564913.0,80.6087,80.7219,80.5803,80.6558,564913.0
2023-11-01 15:30:00,85.44,85.56,85.4,85.42,794220.0,80.6464,80.7597,80.6087,80.6275,794220.0
2023-11-01 15:40:00,85.42,85.42,85.25,85.31,550647.0,80.6275,80.6275,80.4671,80.5237,550647.0
2023-11-01 15:50:00,85.3,85.31,84.94,84.99,1738679.0,80.5143,80.5237,80.1745,80.2217,1738679.0
2023-11-02 09:30:00,85.14,85.83,84.71,85.74,1384375.0,80.3632,81.0145,79.9574,80.9296,1384375.0
2023-11-02 09:40:00,85.74,86.15,85.73,85.92,930923.0,80.9296,81.3166,80.9201,81.0995,930923.0
2023-11-02 09:50:00,85.92,86.43,85.91,86.33,695709.0,81.0995,81.5809,81.09,81.4865,695709.0
2023-11-02 10:00:00,86.32,86.53,86.25,86.37,520727.0,81.477,81.6753,81.411,81.5242,520727.0
2023-11-02 10:10:00,86.36,86.36,86.09,86.12,764360.0,81.5148,81.5148,81.2599,81.2883,764360.0
2023-11-02 10:20:00,86.12,86.17,85.99,86.17,331467.0,81.2883,81.3354,81.1655,81.3354,331467.0
2023-11-02 10:30:00,86.17,86.43,86.15,86.27,645979.0,81.3354,81.5809,81.3166,81.4298,645979.0
2023-11-02 10:40:00,86.26,86.53,86.21,86.52,343364.0,81.4204,81.6753,81.3732,81.6658,343364.0
2023-11-02 10:50:00,86.53,86.81,86.41,86.75,479219.0,81.6753,81.9395,81.562,81.8829,479219.0
2023-11-02 11:00:00,86.75,86.84,86.62,86.71,481418.0,81.8829,81.9679,81.7602,81.8452,481418.0
2023-11-02 11:10:00,86.7,86.71,86.43,86.68,460522.0,81.8357,81.8452,81.5809,81.8168,460522.0
2023-11-02 11:20:00,86.67,86.77,86.57,86.63,253185.0,81.8074,81.9018,81.713,81.7696,253185.0
2023-11-02 11:30:00,86.63,86.72,86.58,86.72,265531.0,81.7696,81.8546,81.7224,81.8546,265531.0
2023-11-02 11:40:00,86.72,86.78,86.59,86.76,321756.0,81.8546,81.9112,81.7319,81.8923,321756.0
2023-11-02 11:50:00,86.77,86.89,86.72,86.86,361102.0,81.9018,82.0151,81.8546,81.9867,361102.0
2023-11-02 12:00:00,86.85,86.96,86.68,86.78,339693.0,81.9773,82.0811,81.8168,81.9112,339693.0
2023-11-02 12:10:00,86.77,86.88,86.72,86.78,463789.0,81.9018,82.0056,81.8546,81.9112,463789.0
2023-11-02 12:20:00,86.78,86.98,86.65,86.7,475244.0,81.9112,82.1,81.7885,81.8357,475244.0
2023-11-02 12:30:00,86.7,86.91,86.7,86.9,351585.0,81.8357,82.0339,81.8357,82.0245,351585.0
2023-11-02 12:40:00,86.9,87.02,86.8,87.01,300826.0,82.0245,82.1378,81.9301,82.1283,300826.0
2023-11-02 12:50:00,87.01,87.03,86.9,86.94,314987.0,82.1283,82.1472,82.0245,82.0622,314987.0
2023-11-02 13:00:00,86.95,87.06,86.95,87.03,311397.0,82.0717,82.1755,82.0717,82.1472,311397.0
2023-11-02 13:10:00,87.03,87.15,87.02,87.11,264625.0,82.1472,82.2605,82.1378,82.2227,264625.0
2023-11-02 13:20:00,87.11,87.22,87.1,87.16,251722.0,82.2227,82.3265,82.2133,82.2699,251722.0
2023-11-02 13:30:00,87.17,87.28,87.16,87.2,274939.0,82.2793,82.3832,82.2699,82.3077,274939.0
2023-11-02 13:40:00,87.2,87.3,87.13,87.29,205104.0,82.3077,82.4021,82.2416,82.3926,205104.0
2023-11-02 13:50:00,87.3,87.34,87.21,87.3,329469.0,82.4021,82.4398,82.3171,82.4021,329469.0
2023-11-02 14:00:00,87.3,87.34,87.25,87.27,264364.0,82.4021,82.4398,82.3549,82.3737,264364.0
2023-11-02 14:10:00,87.26,87.28,87.13,87.16,374898.0,82.3643,82.3832,82.2416,82.2699,374898.0
2023-11-02 14:20:00,87.16,87.18,87.06,87.17,249845.0,82.2699,82.2888,82.1755,82.2793,249845.0
2023-11-02 14:30:00,87.16,87.21,87.12,87.19,192339.0,82.2699,82.3171,82.2321,82.2982,192339.0
2023-11-02 14:40:00,87.2,87.21,86.98,87.0,328548.0,82.3077,82.3171,82.1,82.1189,328548.0
2023-11-02 14:50:00,87.01,87.03,86.87,87.02,445910.0,82.1283,82.1472,81.9962,82.1378,445910.0
2023-11-02 15:00:00,87.01,87.17,87.0,87.05,344473.0,82.1283,82.2793,82.1189,82.1661,344473.0
2023-11-02 15:10:00,87.05,87.2,87.02,87.14,421683.0,82.1661,82.3077,82.1378,82.251,421683.0
2023-11-02 15:20:00,87.14,87.2,87.1,87.2,392240.0,82.251,82.3077,82.2133,82.3077,392240.0
2023-11-02 15:30:00,87.2,87.46,87.19,87.45,594119.0,82.3077,82.5531,82.2982,82.5436,594119.0
2023-11-02 15:40:00,87.45,87.52,87.3,87.5,1017135.0,82.5436,82.6097,82.4021,82.5908,1017135.0
2023-11-02 15:50:00,87.5,87.64,87.46,87.55,2760067.0,82.5908,82.723,82.5531,82.638,2760067.0
2023-11-03 09:30:00,87.4,87.52,86.98,87.46,1701704.0,82.4964,82.6097,82.1,82.5531,1701704.0
2023-11-03 09:40:00,87.47,87.5,87.06,87.48,957421.0,82.5625,82.5908,82.1755,82.572,957421.0
2023-11-03 09:50:00,87.48,87.68,87.38,87.47,1032814.0,82.572,82.7607,82.4776,82.5625,1032814.0
2023-11-03 10:00:00,87.48,87.56,86.98,87.13,856410.0,82.572,82.6475,82.1,82.2416,856410.0
2023-11-03 10:10:00,87.12,87.21,86.7,86.78,735994.0,82.2321,82.3171,81.8357,81.9112,735994.0
2023-11-03 10:20:00,86.79,86.92,86.69,86.75,595716.0,81.9207,82.0434,81.8263,81.8829,595716.0
2023-11-03 10:30:00,86.75,86.88,86.52,86.69,602391.0,81.8829,82.0056,81.6658,81.8263,602391.0
2023-11-03 10:40:00,86.68,86.7,86.41,86.48,301094.0,81.8168,81.8357,81.562,81.6281,301094.0
2023-11-03 10:50:00,86.47,86.49,86.18,86.3,599745.0,81.6186,81.6375,81.3449,81.4582,599745.0
2023-11-03 11:00:00,86.31,86.56,86.15,86.54,660291.0,81.4676,81.7036,81.3166,81.6847,660291.0
2023-11-03 11:10:00,86.54,86.64,86.41,86.6,359911.0,81.6847,81.7791,81.562,81.7413,359911.0
2023-11-03 11:20:00,86.6,86.62,86.49,86.53,255094.0,81.7413,81.7602,81.6375,81.6753,255094.0
2023-11-03 11:30:00,86.53,86.7,86.49,86.63,309440.0,81.6753,81.8357,81.6375,81.7696,309440.0
2023-11-03 11:40:00,86.65,86.86,86.61,86.77,398812.0,81.7885,81.9867,81.7508,81.9018,398812.0
2023-11-03 11:50:00,86.78,86.93,86.75,86.79,305859.0,81.9112,82.0528,81.8829,81.9207,305859.0
2023-11-03 12:00:00,86.8,86.89,86.72,86.78,302641.0,81.9301,82.0151,81.8546,81.9112,302641.0
2023-11-03 12:10:00,86.78,86.86,86.72,86.82,254121.0,81.9112,81.9867,81.8546,81.949,254121.0
2023-11-03 12:20:00,86.82,86.82,86.66,86.69,305620.0,81.949,81.949,81.798,81.8263,305620.0
2023-11-03 12:30:00,86.68,86.77,86.61,86.73,292737.0,81.8168,81.9018,81.7508,81.864,292737.0
2023-11-03 12:40:00,86.73,86.74,86.51,86.58,313562.0,81.864,81.8735,81.6564,81.7224,313562.0
2023-11-03 12:50:00,86.58,86.76,86.57,86.74,160942.0,81.7224,81.8923,81.713,81.8735,160942.0
2023-11-03 13:00:00,86.75,86.81,86.67,86.72,283064.0,81.8829,81.9395,81.8074,81.8546,283064.0
2023-11-03 13:10:00,86.71,86.75,86.58,86.63,185351.0,81.8452,81.8829,81.7224,81.7696,185351.0
2023-11-03 13:20:00,86.62,86.63,86.49,86.56,423430.0,81.7602,81.7696,81.6375,81.7036,423430.0
2023-11-03 13:30:00,86.57,86.63,86.53,86.58,263934.0,81.713,81.7696,81.6753,81.7224,263934.0
2023-11-03 13:40:00,86.58,86.59,86.45,86.51,208135.0,81.7224,81.7319,81.5997,81.6564,208135.0
2023-11-03 13:50:00,86.51,86.59,86.48,86.55,144035.0,81.6564,81.7319,81.6281,81.6941,144035.0
2023-11-03 14:00:00,86.56,86.58,86.44,86.51,162501.0,81.7036,81.7224,81.5903,81.6564,162501.0
2023-11-03 14:10:00,86.51,86.55,86.37,86.38,439981.0,81.6564,81.6941,81.5242,81.5337,439981.0
2023-11-03 14:20:00,86.38,86.54,86.38,86.54,456288.0,81.5337,81.6847,81.5337,81.6847,456288.0
2023-11-03 14:30:00,86.54,86.7,86.53,86.69,240948.0,81.6847,81.8357,81.6753,81.8263,240948.0
2023-11-03 14:40:00,86.7,86.77,86.69,86.74,275926.0,81.8357,81.9018,81.8263,81.8735,275926.0
2023-11-03 14:50:00,86.74,86.79,86.73,86.76,213031.0,81.8735,81.9207,81.864,81.8923,213031.0
2023-11-03 15:00:00,86.77,86.78,86.7,86.75,324464.0,81.9018,81.9112,81.8357,81.8829,324464.0
2023-11-03 15:10:00,86.75,86.8,86.6,86.75,282190.0,81.8829,81.9301,81.7413,81.8829,282190.0
2023-11-03 15:20:00,86.76,86.82,86.69,86.8,359813.0,81.8923,81.949,81.8263,81.9301,359813.0
2023-11-03 15:30:00,86.8,86.93,86.74,86.9,750407.0,81.9301,82.0528,81.8735,82.0245,750407.0
2023-11-03 15:40:00,86.91,86.93,86.73,86.73,667831.0,82.0339,82.0528,81.864,81.864,667831.0
2023-11-03 15:50:00,86.73,86.76,86.66,86.71,2572707.0,81.864,81.8923,81.798,81.8452,2572707.0
2023-11-06 09:30:00,87.37,87.37,86.76,86.83,1905605.0,82.4681,82.4681,81.8923,81.9584,1905605.0
2023-11-06 09:40:00,86.84,86.84,86.52,86.65,1045278.0,81.9679,81.9679,81.6658,81.7885,1045278.0
2023-11-06 09:50:00,86.66,86.74,86.45,86.72,675440.0,81.798,81.8735,81.5997,81.8546,675440.0
2023-11-06 10:00:00,86.73,86.91,86.67,86.69,776196.0,81.864,82.0339,81.8074,81.8263,776196.0
2023-11-06 10:10:00,86.7,86.81,86.57,86.81,325391.0,81.8357,81.9395,81.713,81.9395,325391.0
2023-11-06 10:20:00,86.8,86.88,86.71,86.82,297212.0,81.9301,82.0056,81.8452,81.949,297212.0
2023-11-06 10:30:00,86.83,86.84,86.67,86.72,282146.0,81.9584,81.9679,81.8074,81.8546,282146.0
2023-11-06 10:40:00,86.72,86.75,86.51,86.52,233817.0,81.8546,81.8829,81.6564,81.6658,233817.0
2023-11-06 10:50:00,86.52,86.52,86.35,86.41,313762.0,81.6658,81.6658,81.5054,81.562,313762.0
2023-11-06 11:00:00,86.4,86.48,86.33,86.37,283126.0,81.5525,81.6281,81.4865,81.5242,283126.0
2023-11-06 11:10:00,86.37,86.46,86.31,86.32,218831.0,81.5242,81.6092,81.4676,81.477,218831.0
2023-11-06 11:20:00,86.32,86.42,86.27,86.34,290500.0,81.477,81.5714,81.4298,81.4959,290500.0
2023-11-06 11:30:00,86.33,86.39,86.26,86.37,350048.0,81.4865,81.5431,81.4204,81.5242,350048.0
2023-11-06 11:40:00,86.37,86.38,86.2,86.29,282048.0,81.5242,81.5337,81.3638,81.4487,282048.0
2023-11-06 11:50:00,86.29,86.37,86.22,86.36,207953.0,81.4487,81.5242,81.3826,81.5148,207953.0
2023-11-06 12:00:00,86.37,86.45,86.29,86.34,194010.0,81.5242,81.5997,81.4487,81.4959,194010.0
2023-11-06 12:10:00,86.34,86.44,86.31,86.39,295755.0,81.4959,81.5903,81.4676,81.5431,295755.0
2023-11-06 12:20:00,86.4,86.41,86.14,86.17,565532.0,81.5525,81.562,81.3071,81.3354,565532.0
2023-11-06 12:30:00,86.17,86.27,86.15,86.19,282794.0,81.3354,81.4298,81.3166,81.3543,282794.0
2023-11-06 12:40:00,86.19,86.19,86.08,86.16,208855.0,81.3543,81.3543,81.2505,81.326,208855.0
2023-11-06 12:50:00,86.16,86.18,86.07,86.07,260391.0,81.326,81.3449,81.2411,81.2411,260391.0
2023-11-06 13:00:00,86.07,86.08,85.94,85.94,205693.0,81.2411,81.2505,81.1184,81.1184,205693.0
2023-11-06 13:10:00,85.94,86.0,85.86,85.89,199253.0,81.1184,81.175,81.0428,81.0712,199253.0
2023-11-06 13:20:00,85.89,85.96,85.81,85.91,340272.0,81.0712,81.1372,80.9956,81.09,340272.0
2023-11-06 13:30:00,85.91,85.92,85.8,85.81,172939.0,81.09,81.0995,80.9862,80.9956,172939.0
2023-11-06 13:40:00,85.82,85.84,85.76,85.79,223724.0,81.0051,81.024,80.9485,80.9768,223724.0
2023-11-06 13:50:00,85.79,85.8,85.67,85.77,323776.0,80.9768,80.9862,80.8635,80.9579,323776.0
2023-11-06 14:00:00,85.76,85.77,85.49,85.5,331855.0,80.9485,80.9579,80.6936,80.703,331855.0
2023-11-06 14:10:00,85.5,85.67,85.45,85.67,261345.0,80.703,80.8635,80.6558,80.8635,261345.0
2023-11-06 14:20:00,85.67,85.7,85.6,85.69,355723.0,80.8635,80.8918,80.7974,80.8824,355723.0
2023-11-06 14:30:00,85.69,85.82,85.68,85.75,366224.0,80.8824,81.0051,80.8729,80.939,366224.0
2023-11-06 14:40:00,85.75,85.88,85.74,85.81,242989.0,80.939,81.0617,80.9296,80.9956,242989.0
2023-11-06 14:50:00,85.82,85.84,85.78,85.78,318212.0,81.0051,81.024,80.9673,80.9673,318212.0
2023-11-06 15:00:00,85.79,85.79,85.63,85.69,341522.0,80.9768,80.9768,80.8257,80.8824,341522.0
2023-11-06 15:10:00,85.69,85.83,85.68,85.8,218836.0,80.8824,81.0145,80.8729,80.9862,218836.0
2023-11-06 15:20:00,85.8,85.83,85.74,85.8,339896.0,80.9862,81.0145,80.9296,80.9862,339896.0
2023-11-06 15:30:00,85.8,85.89,85.77,85.89,304130.0,80.9862,81.0712,80.9579,81.0712,304130.0
2023-11-06 15:40:00,85.89,85.94,85.73,85.79,630590.0,81.0712,81.1184,80.9201,80.9768,630590.0
2023-11-06 15:50:00,85.79,85.79,85.65,85.74,1612516.0,80.9768,80.9768,80.8446,80.9296,1612516.0
2023-11-07 09:30:00,84.58,84.73,83.92,83.98,2173922.0,79.8347,79.9762,79.2117,79.2683,2173922.0
2023-11-07 09:40:00,83.97,83.97,83.7,83.75,735242.0,79.2589,79.2589,79.004,79.0512,735242.0
2023-11-07 09:50:00,83.75,83.82,83.63,83.7,1262234.0,79.0512,79.1173,78.938,79.004,1262234.0
2023-11-07 10:00:00,83.69,83.87,83.53,83.82,829863.0,78.9946,79.1645,78.8436,79.1173,829863.0
2023-11-07 10:10:00,83.82,83.95,83.7,83.72,527484.0,79.1173,79.24,79.004,79.0229,527484.0
2023-11-07 10:20:00,83.72,83.81,83.58,83.75,389827.0,79.0229,79.1079,78.8908,79.0512,389827.0
2023-11-07 10:30:00,83.76,83.87,83.68,83.85,421512.0,79.0607,79.1645,78.9852,79.1456,421512.0
2023-11-07 10:40:00,83.85,84.03,83.77,83.97,599625.0,79.1456,79.3155,79.0701,79.2589,599625.0
2023-11-07 10:50:00,83.97,83.98,83.6,83.73,517224.0,79.2589,79.2683,78.9096,79.0323,517224.0
2023-11-07 11:00:00,83.74,83.82,83.43,83.44,459790.0,79.0418,79.1173,78.7492,78.7586,459790.0
2023-11-07 11:10:00,83.43,83.74,83.42,83.61,560200.0,78.7492,79.0418,78.7397,78.9191,560200.0
2023-11-07 11:20:00,83.61,83.67,83.5,83.51,385190.0,78.9191,78.9757,78.8152,78.8247,385190.0
2023-11-07 11:30:00,83.52,83.63,83.47,83.6,358796.0,78.8341,78.938,78.7869,78.9096,358796.0
2023-11-07 11:40:00,83.61,83.71,83.6,83.65,206134.0,78.9191,79.0135,78.9096,78.9568,206134.0
2023-11-07 11:50:00,83.64,83.64,83.47,83.52,416604.0,78.9474,78.9474,78.7869,78.8341,416604.0
2023-11-07 12:00:00,83.53,83.56,83.46,83.5,437025.0,78.8436,78.8719,78.7775,78.8152,437025.0
2023-11-07 12:10:00,83.5,83.59,83.49,83.52,338130.0,78.8152,78.9002,78.8058,78.8341,338130.0
2023-11-07 12:20:00,83.51,83.72,83.49,83.61,282837.0,78.8247,79.0229,78.8058,78.9191,282837.0
2023-11-07 12:30:00,83.61,83.61,83.45,83.48,393135.0,78.9191,78.9191,78.7681,78.7964,393135.0
2023-11-07 12:40:00,83.48,83.57,83.46,83.52,213478.0,78.7964,78.8813,78.7775,78.8341,213478.0
2023-11-07 12:50:00,83.51,83.6,83.44,83.59,308568.0,78.8247,78.9096,78.7586,78.9002,308568.0
2023-11-07 13:00:00,83.59,83.65,83.55,83.63,310543.0,78.9002,78.9568,78.8624,78.938,310543.0
2023-11-07 13:10:00,83.62,83.92,83.62,83.91,332140.0,78.9285,79.2117,78.9285,79.2022,332140.0
2023-11-07 13:20:00,83.91,84.0,83.85,84.0,366823.0,79.2022,79.2872,79.1456,79.2872,366823.0
2023-11-07 13:30:00,84.0,84.06,83.93,84.05,304961.0,79.2872,79.3438,79.2211,79.3344,304961.0
2023-11-07 13:40:00,84.05,84.15,83.99,84.11,435726.0,79.3344,79.4288,79.2778,79.391,435726.0
2023-11-07 13:50:00,84.11,84.12,84.02,84.03,402470.0,79.391,79.4005,79.3061,79.3155,402470.0
2023-11-07 14:00:00,84.03,84.06,83.88,83.9,478382.0,79.3155,79.3438,79.1739,79.1928,478382.0
2023-11-07 14:10:00,83.9,84.12,83.88,84.12,347487.0,79.1928,79.4005,79.1739,79.4005,347487.0
2023-11-07 14:20:00,84.11,84.23,84.08,84.12,376417.0,79.391,79.5043,79.3627,79.4005,376417.0
2023-11-07 14:30:00,84.11,84.17,84.07,84.13,323862.0,79.391,79.4477,79.3533,79.4099,323862.0
2023-11-07 14:40:00,84.12,84.12,83.88,83.91,270260.0,79.4005,79.4005,79.1739,79.2022,270260.0
2023-11-07 14:50:00,83.91,83.91,83.76,83.77,284262.0,79.2022,79.2022,79.0607,79.0701,284262.0
2023-11-07 15:00:00,83.77,83.86,83.73,83.73,281952.0,79.0701,79.1551,79.0323,79.0323,281952.0
2023-11-07 15:10:00,83.72,83.73,83.63,83.7,553988.0,79.0229,79.0323,78.938,79.004,553988.0
2023-11-07 15:20:00,83.7,83.79,83.62,83.77,532812.0,79.004,79.089,78.9285,79.0701,532812.0
2023-11-07 15:30:00,83.77,83.86,83.72,83.83,473351.0,79.0701,79.1551,79.0229,79.1267,473351.0
2023-11-07 15:40:00,83.83,83.89,83.74,83.83,691891.0,79.1267,79.1834,79.0418,79.1267,691891.0
2023-11-07 15:50:00,83.83,83.85,83.65,83.81,1521095.0,79.1267,79.1456,78.9568,79.1079,1521095.0
2023-11-08 09:30:00,83.48,83.9,83.41,83.69,1538493.0,78.7964,79.1928,78.7303,78.9946,1538493.0
2023-11-08 09:40:00,83.69,84.03,83.57,83.86,925584.0,78.9946,79.3155,78.8813,79.1551,925584.0
2023-11-08 09:50:00,83.86,84.01,83.54,83.57,885266.0,79.1551,79.2966,78.853,78.8813,885266.0
2023-11-08 10:00:00,83.57,83.59,83.25,83.4,698532.0,78.8813,78.9002,78.5793,78.7209,698532.0
2023-11-08 10:10:00,83.39,83.45,83.18,83.29,338455.0,78.7114,78.7681,78.5132,78.617,338455.0
2023-11-08 10:20:00,83.3,83.32,83.19,83.27,342157.0,78.6265,78.6453,78.5226,78.5982,342157.0
2023-11-08 10:30:00,83.27,83.5,83.24,83.39,669645.0,78.5982,78.8152,78.5698,78.7114,669645.0
2023-11-08 10:40:00,83.39,83.49,83.2,83.33,622169.0,78.7114,78.8058,78.5321,78.6548,622169.0
2023-11-08 10:50:00,83.32,83.34,83.17,83.18,680363.0,78.6453,78.6642,78.5038,78.5132,680363.0
2023-11-08 11:00:00,83.18,83.35,83.17,83.2,320184.0,78.5132,78.6737,78.5038,78.5321,320184.0
2023-11-08 11:10:00,83.19,83.49,83.14,83.32,704388.0,78.5226,78.8058,78.4754,78.6453,704388.0
2023-11-08 11:20:00,83.31,83.39,83.17,83.36,442508.0,78.6359,78.7114,78.5038,78.6831,442508.0
2023-11-08 11:30:00,83.36,83.44,83.28,83.34,488497.0,78.6831,78.7586,78.6076,78.6642,488497.0
2023-11-08 11:40:00,83.35,83.38,83.15,83.17,510500.0,78.6737,78.702,78.4849,78.5038,510500.0
2023-11-08 11:50:00,83.17,83.21,83.01,83.17,701051.0,78.5038,78.5415,78.3527,78.5038,701051.0
2023-11-08 12:00:00,83.17,83.19,82.98,83.1,396971.0,78.5038,78.5226,78.3244,78.4377,396971.0
2023-11-08 12:10:00,83.11,83.14,83.02,83.06,290002.0,78.4471,78.4754,78.3622,78.3999,290002.0
2023-11-08 12:20:00,83.06,83.12,83.03,83.04,345160.0,78.3999,78.4566,78.3716,78.3811,345160.0
2023-11-08 12:30:00,83.03,83.04,82.81,82.9,530420.0,78.3716,78.3811,78.164,78.2489,530420.0
2023-11-08 12:40:00,82.9,82.96,82.85,82.92,280225.0,78.2489,78.3055,78.2017,78.2678,280225.0
2023-11-08 12:50:00,82.92,82.93,82.8,82.9,352653.0,78.2678,78.2772,78.1545,78.2489,352653.0
2023-11-08 13:00:00,82.89,82.98,82.83,82.88,689320.0,78.2395,78.3244,78.1828,78.23,689320.0
2023-11-08 13:10:00,82.87,82.9,82.73,82.76,498930.0,78.2206,78.2489,78.0884,78.1168,498930.0
2023-11-08 13:20:00,82.76,82.93,82.73,82.87,314090.0,78.1168,78.2772,78.0884,78.2206,314090.0
2023-11-08 13:30:00,82.88,83.01,82.83,82.9,305152.0,78.23,78.3527,78.1828,78.2489,305152.0
2023-11-08 13:40:00,82.91,82.99,82.87,82.93,325558.0,78.2584,78.3339,78.2206,78.2772,325558.0
2023-11-08 13:50:00,82.93,83.05,82.92,83.04,583658.0,78.2772,78.3905,78.2678,78.3811,583658.0
2023-11-08 14:00:00,83.04,83.14,83.01,83.05,432045.0,78.3811,78.4754,78.3527,78.3905,432045.0
2023-11-08 14:10:00,83.05,83.07,82.85,82.87,410704.0,78.3905,78.4094,78.2017,78.2206,410704.0
2023-11-08 14:20:00,82.88,82.92,82.81,82.88,200399.0,78.23,78.2678,78.164,78.23,200399.0
2023-11-08 14:30:00,82.88,82.89,82.81,82.84,202527.0,78.23,78.2395,78.164,78.1923,202527.0
2023-11-08 14:40:00,82.84,82.87,82.79,82.85,363353.0,78.1923,78.2206,78.1451,78.2017,363353.0
2023-11-08 14:50:00,82.84,82.89,82.75,82.84,320384.0,78.1923,78.2395,78.1073,78.1923,320384.0
2023-11-08 15:00:00,82.84,82.88,82.77,82.78,296633.0,78.1923,78.23,78.1262,78.1356,296633.0
2023-11-08 15:10:00,82.78,82.9,82.71,82.88,680318.0,78.1356,78.2489,78.0696,78.23,680318.0
2023-11-08 15:20:00,82.89,82.91,82.84,82.86,389063.0,78.2395,78.2584,78.1923,78.2112,389063.0
2023-11-08 15:30:00,82.86,82.95,82.82,82.88,328303.0,78.2112,78.2961,78.1734,78.23,328303.0
2023-11-08 15:40:00,82.88,83.02,82.86,82.92,680121.0,78.23,78.3622,78.2112,78.2678,680121.0
2023-11-08 15:50:00,82.91,82.93,82.74,82.76,1568230.0,78.2584,78.2772,78.0979,78.1168,1568230.0
2023-11-09 09:30:00,83.24,83.55,83.2,83.33,1091658.0,78.5698,78.8624,78.5321,78.6548,1091658.0
2023-11-09 09:40:00,83.32,83.46,82.87,83.01,552028.0,78.6453,78.7775,78.2206,78.3527,552028.0
2023-11-09 09:50:00,83.01,83.14,82.91,82.96,512703.0,78.3527,78.4754,78.2584,78.3055,512703.0
2023-11-09 10:00:00,82.95,83.1,82.9,83.04,609421.0,78.2961,78.4377,78.2489,78.3811,609421.0
2023-11-09 10:10:00,83.04,83.19,82.94,83.06,272897.0,78.3811,78.5226,78.2867,78.3999,272897.0
2023-11-09 10:20:00,83.06,83.2,82.98,83.19,302783.0,78.3999,78.5321,78.3244,78.5226,302783.0
2023-11-09 10:30:00,83.2,83.33,83.11,83.12,410502.0,78.5321,78.6548,78.4471,78.4566,410502.0
2023-11-09 10:40:00,83.12,83.38,83.12,83.33,630876.0,78.4566,78.702,78.4566,78.6548,630876.0
2023-11-09 10:50:00,83.33,83.45,83.18,83.27,390474.0,78.6548,78.7681,78.5132,78.5982,390474.0
2023-11-09 11:00:00,83.25,83.29,83.06,83.09,462781.0,78.5793,78.617,78.3999,78.4283,462781.0
2023-11-09 11:10:00,83.1,83.15,82.89,83.06,356963.0,78.4377,78.4849,78.2395,78.3999,356963.0
2023-11-09 11:20:00,83.06,83.1,82.92,83.02,440438.0,78.3999,78.4377,78.2678,78.3622,440438.0
2023-11-09 11:30:00,83.02,83.08,82.93,82.99,250424.0,78.3622,78.4188,78.2772,78.3339,250424.0
2023-11-09 11:40:00,82.98,83.0,82.89,82.92,208482.0,78.3244,78.3433,78.2395,78.2678,208482.0
2023-11-09 11:50:00,82.92,82.95,82.79,82.82,420315.0,78.2678,78.2961,78.1451,78.1734,420315.0
2023-11-09 12:00:00,82.81,83.0,82.77,82.89,352177.0,78.164,78.3433,78.1262,78.2395,352177.0
2023-11-09 12:10:00,82.89,83.02,82.77,82.99,265819.0,78.2395,78.3622,78.1262,78.3339,265819.0
2023-11-09 12:20:00,82.98,83.05,82.97,83.05,176951.0,78.3244,78.3905,78.315,78.3905,176951.0
2023-11-09 12:30:00,83.05,83.15,82.95,82.98,223480.0,78.3905,78.4849,78.2961,78.3244,223480.0
2023-11-09 12:40:00,82.99,83.01,82.87,82.9,159456.0,78.3339,78.3527,78.2206,78.2489,159456.0
2023-11-09 12:50:00,82.89,83.05,82.88,83.05,120839.0,78.2395,78.3905,78.23,78.3905,120839.0
2023-11-09 13:00:00,83.05,83.09,82.81,82.82,388441.0,78.3905,78.4283,78.164,78.1734,388441.0
2023-11-09 13:10:00,82.82,83.07,82.81,82.87,319394.0,78.1734,78.4094,78.164,78.2206,319394.0
2023-11-09 13:20:00,82.87,82.96,82.82,82.82,174203.0,78.2206,78.3055,78.1734,78.1734,174203.0
2023-11-09 13:30:00,82.82,82.82,82.7,82.77,211734.0,78.1734,78.1734,78.0601,78.1262,211734.0
2023-11-09 13:40:00,82.76,82.8,82.69,82.8,250042.0,78.1168,78.1545,78.0507,78.1545,250042.0
2023-11-09 13:50:00,82.8,82.84,82.74,82.76,282890.0,78.1545,78.1923,78.0979,78.1168,282890.0
2023-11-09 14:00:00,82.76,82.84,82.67,82.79,429810.0,78.1168,78.1923,78.0318,78.1451,429810.0
2023-11-09 14:10:00,82.79,82.79,82.65,82.71,363770.0,78.1451,78.1451,78.0129,78.0696,363770.0
2023-11-09 14:20:00,82.72,82.85,82.72,82.73,231917.0,78.079,78.2017,78.079,78.0884,231917.0
2023-11-09 14:30:00,82.73,82.76,82.61,82.65,326480.0,78.0884,78.1168,77.9752,78.0129,326480.0
2023-11-09 14:40:00,82.65,82.72,82.6,82.71,357239.0,78.0129,78.079,77.9657,78.0696,357239.0
2023-11-09 14:50:00,82.7,82.71,82.55,82.6,626095.0,78.0601,78.0696,77.9185,77.9657,626095.0
2023-11-09 15:00:00,82.6,82.78,82.59,82.76,491376.0,77.9657,78.1356,77.9563,78.1168,491376.0
2023-11-09 15:10:00,82.77,82.79,82.66,82.69,366566.0,78.1262,78.1451,78.0224,78.0507,366566.0
2023-11-09 15:20:00,82.68,82.75,82.64,82.67,338368.0,78.0413,78.1073,78.0035,78.0318,338368.0
2023-11-09 15:30:00,82.67,82.72,82.62,82.63,357293.0,78.0318,78.079,77.9846,77.9941,357293.0
2023-11-09 15:40:00,82.63,82.68,82.58,82.63,572699.0,77.9941,78.0413,77.9469,77.9941,572699.0
2023-11-09 15:50:00,82.64,82.68,82.45,82.51,2230914.0,78.0035,78.0413,77.8242,77.8808,2230914.0
2023-11-10 09:30:00,83.44,83.61,83.1,83.23,1334117.0,78.7586,78.9191,78.4377,78.5604,1334117.0
2023-11-10 09:40:00,83.23,83.31,82.98,83.13,613559.0,78.5604,78.6359,78.3244,78.466,613559.0
2023-11-10 09:50:00,83.13,83.21,82.97,83.11,571301.0,78.466,78.5415,78.315,78.4471,571301.0
2023-11-10 10:00:00,83.11,83.25,83.03,83.13,381390.0,78.4471,78.5793,78.3716,78.466,381390.0
2023-11-10 10:10:00,83.13,83.13,82.92,83.05,389568.0,78.466,78.466,78.2678,78.3905,389568.0
2023-11-10 10:20:00,83.04,83.28,83.04,83.16,573785.0,78.3811,78.6076,78.3811,78.4943,573785.0
2023-11-10 10:30:00,83.16,83.19,83.01,83.02,318017.0,78.4943,78.5226,78.3527,78.3622,318017.0
2023-11-10 10:40:00,83.02,83.02,82.77,82.84,723726.0,78.3622,78.3622,78.1262,78.1923,723726.0
2023-11-10 10:50:00,82.84,82.88,82.62,82.78,580400.0,78.1923,78.23,77.9846,78.1356,580400.0
2023-11-10 11:00:00,82.78,82.95,82.69,82.9,293143.0,78.1356,78.2961,78.0507,78.2489,293143.0
2023-11-10 11:10:00,82.9,82.94,82.79,82.82,436484.0,78.2489,78.2867,78.1451,78.1734,436484.0
2023-11-10 11:20:00,82.81,82.9,82.75,82.89,259125.0,78.164,78.2489,78.1073,78.2395,259125.0
2023-11-10 11:30:00,82.89,82.92,82.78,82.88,306895.0,78.2395,78.2678,78.1356,78.23,306895.0
2023-11-10 11:40:00,82.88,82.97,82.82,82.9,206333.0,78.23,78.315,78.1734,78.2489,206333.0
2023-11-10 11:50:00,82.89,82.96,82.87,82.95,158879.0,78.2395,78.3055,78.2206,78.2961,158879.0
2023-11-10 12:00:00,82.96,83.0,82.9,82.93,181019.0,78.3055,78.3433,78.2489,78.2772,181019.0
2023-11-10 12:10:00,82.92,82.99,82.85,82.87,426695.0,78.2678,78.3339,78.2017,78.2206,426695.0
2023-11-10 12:20:00,82.87,82.93,82.85,82.92,95558.0,78.2206,78.2772,78.2017,78.2678,95558.0
2023-11-10 12:30:00,82.91,83.17,82.91,83.13,286614.0,78.2584,78.5038,78.2584,78.466,286614.0
2023-11-10 12:40:00,83.12,83.2,83.08,83.18,267536.0,78.4566,78.5321,78.4188,78.5132,267536.0
2023-11-10 12:50:00,83.19,83.4,83.15,83.4,529532.0,78.5226,78.7209,78.4849,78.7209,529532.0
2023-11-10 13:00:00,83.4,83.43,83.39,83.42,247417.0,78.7209,78.7492,78.7114,78.7397,247417.0
2023-11-10 13:10:00,83.42,83.45,83.25,83.35,294019.0,78.7397,78.7681,78.5793,78.6737,294019.0
2023-11-10 13:20:00,83.35,83.52,83.32,83.43,259002.0,78.6737,78.8341,78.6453,78.7492,259002.0
2023-11-10 13:30:00,83.44,83.54,83.44,83.51,143754.0,78.7586,78.853,78.7586,78.8247,143754.0
2023-11-10 13:40:00,83.5,83.58,83.46,83.49,126158.0,78.8152,78.8908,78.7775,78.8058,126158.0
2023-11-10 13:50:00,83.5,83.52,83.35,83.35,84338.0,78.8152,78.8341,78.6737,78.6737,84338.0
2023-11-10 14:00:00,83.36,83.41,83.33,83.4,115611.0,78.6831,78.7303,78.6548,78.7209,115611.0
2023-11-10 14:10:00,83.4,83.51,83.39,83.42,230898.0,78.7209,78.8247,78.7114,78.7397,230898.0
2023-11-10 14:20:00,83.41,83.44,83.23,83.29,210216.0,78.7303,78.7586,78.5604,78.617,210216.0
2023-11-10 14:30:00,83.28,83.32,83.22,83.26,163135.0,78.6076,78.6453,78.551,78.5887,163135.0
2023-11-10 14:40:00,83.26,83.31,83.23,83.3,137514.0,78.5887,78.6359,78.5604,78.6265,137514.0
2023-11-10 14:50:00,83.31,83.31,83.23,83.26,205851.0,78.6359,78.6359,78.5604,78.5887,205851.0
2023-11-10 15:00:00,83.25,83.31,83.22,83.28,188596.0,78.5793,78.6359,78.551,78.6076,188596.0
2023-11-10 15:10:00,83.28,83.35,83.2,83.35,250034.0,78.6076,78.6737,78.5321,78.6737,250034.0
2023-11-10 15:20:00,83.34,83.44,83.3,83.42,304517.0,78.6642,78.7586,78.6265,78.7397,304517.0
2023-11-10 15:30:00,83.42,83.45,83.34,83.36,328108.0,78.7397,78.7681,78.6642,78.6831,328108.0
2023-11-10 15:40:00,83.36,83.45,83.33,83.41,516273.0,78.6831,78.7681,78.6548,78.7303,516273.0
2023-11-10 15:50:00,83.41,83.45,83.32,83.42,1559007.0,78.7303,78.7681,78.6453,78.7397,1559007.0
2023-11-13 09:30:00,83.54,83.64,83.28,83.59,930448.0,78.853,78.9474,78.6076,78.9002,930448.0
2023-11-13 09:40:00,83.59,83.82,83.52,83.78,688560.0,78.9002,79.1173,78.8341,79.0795,688560.0
2023-11-13 09:50:00,83.78,83.88,83.6,83.73,527434.0,79.0795,79.1739,78.9096,79.0323,527434.0
2023-11-13 10:00:00,83.73,84.0,83.68,83.86,547637.0,79.0323,79.2872,78.9852,79.1551,547637.0
2023-11-13 10:10:00,83.86,83.89,83.68,83.84,402447.0,79.1551,79.1834,78.9852,79.1362,402447.0
2023-11-13 10:20:00,83.83,83.88,83.7,83.79,207647.0,79.1267,79.1739,79.004,79.089,207647.0
2023-11-13 10:30:00,83.79,83.91,83.74,83.85,318963.0,79.089,79.2022,79.0418,79.1456,318963.0
2023-11-13 10:40:00,83.84,83.95,83.82,83.87,193763.0,79.1362,79.24,79.1173,79.1645,193763.0
2023-11-13 10:50:00,83.87,84.03,83.84,83.98,400056.0,79.1645,79.3155,79.1362,79.2683,400056.0
2023-11-13 11:00:00,83.97,83.99,83.84,83.89,343129.0,79.2589,79.2778,79.1362,79.1834,343129.0
2023-11-13 11:10:00,83.88,84.07,83.87,84.03,248200.0,79.1739,79.3533,79.1645,79.3155,248200.0
2023-11-13 11:20:00,84.03,84.12,84.01,84.05,201418.0,79.3155,79.4005,79.2966,79.3344,201418.0
2023-11-13 11:30:00,84.06,84.1,83.85,83.89,205251.0,79.3438,79.3816,79.1456,79.1834,205251.0
2023-11-13 11:40:00,83.9,84.13,83.87,84.06,208785.0,79.1928,79.4099,79.1645,79.3438,208785.0
2023-11-13 11:50:00,84.07,84.18,84.03,84.13,191792.0,79.3533,79.4571,79.3155,79.4099,191792.0
2023-11-13 12:00:00,84.13,84.16,84.06,84.13,208935.0,79.4099,79.4382,79.3438,79.4099,208935.0
2023-11-13 12:10:00,84.12,84.13,83.97,83.98,259112.0,79.4005,79.4099,79.2589,79.2683,259112.0
2023-11-13 12:20:00,83.98,84.1,83.98,84.04,145249.0,79.2683,79.3816,79.2683,79.325,145249.0
2023-11-13 12:30:00,84.03,84.07,83.99,84.05,292479.0,79.3155,79.3533,79.2778,79.3344,292479.0
2023-11-13 12:40:00,84.06,84.08,83.78,83.81,177624.0,79.3438,79.3627,79.0795,79.1079,177624.0
2023-11-13 12:50:00,83.81,83.92,83.81,83.92,165103.0,79.1079,79.2117,79.1079,79.2117,165103.0
2023-11-13 13:00:00,83.91,83.97,83.82,83.84,108308.0,79.2022,79.2589,79.1173,79.1362,108308.0
2023-11-13 13:10:00,83.84,83.9,83.81,83.87,179716.0,79.1362,79.1928,79.1079,79.1645,179716.0
2023-11-13 13:20:00,83.86,83.9,83.81,83.84,183185.0,79.1551,79.1928,79.1079,79.1362,183185.0
2023-11-13 13:30:00,83.84,83.94,83.81,83.94,152012.0,79.1362,79.2306,79.1079,79.2306,152012.0
2023-11-13 13:40:00,83.94,84.04,83.93,84.03,95845.0,79.2306,79.325,79.2211,79.3155,95845.0
2023-11-13 13:50:00,84.03,84.04,83.95,84.02,150586.0,79.3155,79.325,79.24,79.3061,150586.0
2023-11-13 14:00:00,84.02,84.1,84.0,84.07,161517.0,79.3061,79.3816,79.2872,79.3533,161517.0
2023-11-13 14:10:00,84.06,84.07,83.89,83.91,140848.0,79.3438,79.3533,79.1834,79.2022,140848.0
2023-11-13 14:20:00,83.9,83.98,83.87,83.96,114320.0,79.1928,79.2683,79.1645,79.2494,114320.0
2023-11-13 14:30:00,83.97,84.13,83.97,84.08,159526.0,79.2589,79.4099,79.2589,79.3627,159526.0
2023-11-13 14:40:00,84.07,84.09,84.05,84.09,158519.0,79.3533,79.3721,79.3344,79.3721,158519.0
2023-11-13 14:50:00,84.08,84.09,83.96,83.97,137764.0,79.3627,79.3721,79.2494,79.2589,137764.0
2023-11-13 15:00:00,83.97,84.0,83.92,83.98,158929.0,79.2589,79.2872,79.2117,79.2683,158929.0
2023-11-13 15:10:00,83.98,84.03,83.94,84.01,240448.0,79.2683,79.3155,79.2306,79.2966,240448.0
2023-11-13 15:20:00,84.02,84.1,84.01,84.05,181934.0,79.3061,79.3816,79.2966,79.3344,181934.0
2023-11-13 15:30:00,84.04,84.14,84.01,84.09,344639.0,79.325,79.4193,79.2966,79.3721,344639.0
2023-11-13 15:40:00,84.09,84.09,83.99,84.02,613453.0,79.3721,79.3721,79.2778,79.3061,613453.0
2023-11-13 15:50:00,84.01,84.04,83.93,84.02,1626686.0,79.2966,79.325,79.2211,79.3061,1626686.0
2023-11-14 09:30:00,84.36,84.61,84.19,84.5,1462877.0,79.627,79.863,79.4665,79.7591,1462877.0
2023-11-14 09:40:00,84.5,84.65,84.31,84.48,792270.0,79.7591,79.9007,79.5798,79.7403,792270.0
2023-11-14 09:50:00,84.48,84.6,84.39,84.44,632901.0,79.7403,79.8535,79.6553,79.7025,632901.0
2023-11-14 10:00:00,84.44,84.46,84.25,84.32,449904.0,79.7025,79.7214,79.5232,79.5892,449904.0
2023-11-14 10:10:00,84.32,84.53,84.3,84.51,420688.0,79.5892,79.7875,79.5704,79.7686,420688.0
2023-11-14 10:20:00,84.51,84.64,84.5,84.63,357250.0,79.7686,79.8913,79.7591,79.8819,357250.0
2023-11-14 10:30:00,84.63,84.74,84.48,84.71,389553.0,79.8819,79.9857,79.7403,79.9574,389553.0
2023-11-14 10:40:00,84.72,84.95,84.72,84.88,303470.0,79.9668,80.1839,79.9668,80.1178,303470.0
2023-11-14 10:50:00,84.88,84.94,84.83,84.9,307618.0,80.1178,80.1745,80.0706,80.1367,307618.0
2023-11-14 11:00:00,84.9,84.99,84.8,84.95,330193.0,80.1367,80.2217,80.0423,80.1839,330193.0
2023-11-14 11:10:00,84.95,85.0,84.83,84.83,378477.0,80.1839,80.2311,80.0706,80.0706,378477.0
2023-11-14 11:20:00,84.84,84.95,84.74,84.89,284854.0,80.0801,80.1839,79.9857,80.1273,284854.0
2023-11-14 11:30:00,84.89,84.99,84.72,84.72,392468.0,80.1273,80.2217,79.9668,79.9668,392468.0
2023-11-14 11:40:00,84.71,84.97,84.69,84.86,358298.0,79.9574,80.2028,79.9385,80.0989,358298.0
2023-11-14 11:50:00,84.87,84.92,84.83,84.9,198759.0,80.1084,80.1556,80.0706,80.1367,198759.0
2023-11-14 12:00:00,84.9,84.93,84.75,84.75,332001.0,80.1367,80.165,79.9951,79.9951,332001.0
2023-11-14 12:10:00,84.75,84.8,84.56,84.57,291778.0,79.9951,80.0423,79.8158,79.8252,291778.0
2023-11-14 12:20:00,84.57,84.6,84.5,84.54,129563.0,79.8252,79.8535,79.7591,79.7969,129563.0
2023-11-14 12:30:00,84.54,84.67,84.53,84.59,199234.0,79.7969,79.9196,79.7875,79.8441,199234.0
2023-11-14 12:40:00,84.58,84.58,84.49,84.54,218273.0,79.8347,79.8347,79.7497,79.7969,218273.0
2023-11-14 12:50:00,84.53,84.53,84.36,84.41,279562.0,79.7875,79.7875,79.627,79.6742,279562.0
2023-11-14 13:00:00,84.41,84.59,84.38,84.51,185154.0,79.6742,79.8441,79.6459,79.7686,185154.0
2023-11-14 13:10:00,84.51,84.55,84.48,84.53,130620.0,79.7686,79.8063,79.7403,79.7875,130620.0
2023-11-14 13:20:00,84.53,84.62,84.46,84.58,143950.0,79.7875,79.8724,79.7214,79.8347,143950.0
2023-11-14 13:30:00,84.58,84.72,84.57,84.72,129417.0,79.8347,79.9668,79.8252,79.9668,129417.0
2023-11-14 13:40:00,84.72,84.79,84.69,84.78,228781.0,79.9668,80.0329,79.9385,80.0234,228781.0
2023-11-14 13:50:00,84.78,84.81,84.7,84.7,209467.0,80.0234,80.0518,79.9479,79.9479,209467.0
2023-11-14 14:00:00,84.7,84.75,84.59,84.61,220733.0,79.9479,79.9951,79.8441,79.863,220733.0
2023-11-14 14:10:00,84.6,84.65,84.52,84.56,282553.0,79.8535,79.9007,79.778,79.8158,282553.0
2023-11-14 14:20:00,84.55,84.71,84.54,84.7,173647.0,79.8063,79.9574,79.7969,79.9479,173647.0
2023-11-14 14:30:00,84.7,84.74,84.68,84.7,134534.0,79.9479,79.9857,79.929,79.9479,134534.0
2023-11-14 14:40:00,84.71,84.78,84.7,84.76,177160.0,79.9574,80.0234,79.9479,80.0046,177160.0
2023-11-14 14:50:00,84.76,84.81,84.75,84.77,238627.0,80.0046,80.0518,79.9951,80.014,238627.0
2023-11-14 15:00:00,84.76,84.86,84.73,84.86,111252.0,80.0046,80.0989,79.9762,80.0989,111252.0
2023-11-14 15:10:00,84.86,84.99,84.85,84.91,267073.0,80.0989,80.2217,80.0895,80.1461,267073.0
2023-11-14 15:20:00,84.91,84.97,84.82,84.88,294438.0,80.1461,80.2028,80.0612,80.1178,294438.0
2023-11-14 15:30:00,84.88,84.9,84.79,84.87,444750.0,80.1178,80.1367,80.0329,80.1084,444750.0
2023-11-14 15:40:00,84.86,84.89,84.77,84.81,597539.0,80.0989,80.1273,80.014,80.0518,597539.0
2023-11-14 15:50:00,84.8,84.82,84.63,84.76,1387183.0,80.0423,80.0612,79.8819,80.0046,1387183.0
2023-11-15 09:30:00,84.63,84.95,84.56,84.81,878074.0,79.8819,80.1839,79.8158,80.0518,878074.0
2023-11-15 09:40:00,84.82,84.95,84.79,84.91,400095.0,80.0612,80.1839,80.0329,80.1461,400095.0
2023-11-15 09:50:00,84.92,84.93,84.75,84.83,297042.0,80.1556,80.165,79.9951,80.0706,297042.0
2023-11-15 10:00:00,84.83,85.03,84.78,85.03,370602.0,80.0706,80.2594,80.0234,80.2594,370602.0
2023-11-15 10:10:00,85.03,85.18,85.0,85.18,229987.0,80.2594,80.401,80.2311,80.401,229987.0
2023-11-15 10:20:00,85.18,85.33,85.11,85.28,256054.0,80.401,80.5426,80.3349,80.4954,256054.0
2023-11-15 10:30:00,85.29,85.53,85.26,85.46,677412.0,80.5048,80.7314,80.4765,80.6653,677412.0
2023-11-15 10:40:00,85.45,85.67,85.43,85.5,355321.0,80.6558,80.8635,80.637,80.703,355321.0
2023-11-15 10:50:00,85.49,85.6,85.41,85.57,299424.0,80.6936,80.7974,80.6181,80.7691,299424.0
2023-11-15 11:00:00,85.56,85.64,85.42,85.44,387980.0,80.7597,80.8352,80.6275,80.6464,387980.0
2023-11-15 11:10:00,85.44,85.48,85.31,85.34,457071.0,80.6464,80.6842,80.5237,80.552,457071.0
2023-11-15 11:20:00,85.34,85.46,85.27,85.31,285206.0,80.552,80.6653,80.4859,80.5237,285206.0
2023-11-15 11:30:00,85.31,85.4,85.13,85.16,295199.0,80.5237,80.6087,80.3538,80.3821,295199.0
2023-11-15 11:40:00,85.16,85.27,85.11,85.25,198641.0,80.3821,80.4859,80.3349,80.4671,198641.0
2023-11-15 11:50:00,85.26,85.39,85.23,85.3,270515.0,80.4765,80.5992,80.4482,80.5143,270515.0
2023-11-15 12:00:00,85.31,85.35,85.09,85.09,242427.0,80.5237,80.5615,80.316,80.316,242427.0
2023-11-15 12:10:00,85.09,85.12,85.02,85.06,541982.0,80.316,80.3444,80.25,80.2877,541982.0
2023-11-15 12:20:00,85.06,85.11,84.98,85.05,921455.0,80.2877,80.3349,80.2122,80.2783,921455.0
2023-11-15 12:30:00,85.05,85.05,84.96,84.99,227448.0,80.2783,80.2783,80.1933,80.2217,227448.0
2023-11-15 12:40:00,84.99,85.04,84.94,84.97,117549.0,80.2217,80.2688,80.1745,80.2028,117549.0
2023-11-15 12:50:00,84.96,84.96,84.84,84.89,317018.0,80.1933,80.1933,80.0801,80.1273,317018.0
2023-11-15 13:00:00,84.89,84.94,84.84,84.91,335594.0,80.1273,80.1745,80.0801,80.1461,335594.0
2023-11-15 13:10:00,84.91,85.01,84.87,84.99,226707.0,80.1461,80.2405,80.1084,80.2217,226707.0
2023-11-15 13:20:00,85.0,85.0,84.92,84.94,200883.0,80.2311,80.2311,80.1556,80.1745,200883.0
2023-11-15 13:30:00,84.94,85.0,84.92,84.92,115377.0,80.1745,80.2311,80.1556,80.1556,115377.0
2023-11-15 13:40:00,84.92,84.94,84.79,84.81,199760.0,80.1556,80.1745,80.0329,80.0518,199760.0
2023-11-15 13:50:00,84.81,84.93,84.8,84.84,152588.0,80.0518,80.165,80.0423,80.0801,152588.0
2023-11-15 14:00:00,84.84,84.97,84.83,84.93,192979.0,80.0801,80.2028,80.0706,80.165,192979.0
2023-11-15 14:10:00,84.94,84.96,84.81,84.86,104386.0,80.1745,80.1933,80.0518,80.0989,104386.0
2023-11-15 14:20:00,84.85,84.94,84.84,84.91,163058.0,80.0895,80.1745,80.0801,80.1461,163058.0
2023-11-15 14:30:00,84.91,84.94,84.88,84.89,311809.0,80.1461,80.1745,80.1178,80.1273,311809.0
2023-11-15 14:40:00,84.89,84.89,84.75,84.81,263934.0,80.1273,80.1273,79.9951,80.0518,263934.0
2023-11-15 14:50:00,84.81,84.83,84.72,84.79,196016.0,80.0518,80.0706,79.9668,80.0329,196016.0
2023-11-15 15:00:00,84.78,84.78,84.61,84.62,370120.0,80.0234,80.0234,79.863,79.8724,370120.0
2023-11-15 15:10:00,84.61,84.66,84.58,84.66,364792.0,79.863,79.9102,79.8347,79.9102,364792.0
2023-11-15 15:20:00,84.65,84.71,84.59,84.7,439894.0,79.9007,79.9574,79.8441,79.9479,439894.0
2023-11-15 15:30:00,84.7,84.75,84.68,84.72,387758.0,79.9479,79.9951,79.929,79.9668,387758.0
2023-11-15 15:40:00,84.72,84.75,84.57,84.58,428295.0,79.9668,79.9951,79.8252,79.8347,428295.0
2023-11-15 15:50:00,84.57,84.62,84.48,84.59,1582651.0,79.8252,79.8724,79.7403,79.8441,1582651.0
2023-11-16 09:30:00,83.9,84.12,83.67,83.96,1656092.0,79.1928,79.4005,78.9757,79.2494,1656092.0
2023-11-16 09:40:00,83.96,83.97,83.59,83.61,1016005.0,79.2494,79.2589,78.9002,78.9191,1016005.0
2023-11-16 09:50:00,83.61,83.61,83.29,83.32,931831.0,78.9191,78.9191,78.617,78.6453,931831.0
2023-11-16 10:00:00,83.32,83.33,83.02,83.03,883816.0,78.6453,78.6548,78.3622,78.3716,883816.0
2023-11-16 10:10:00,83.02,83.09,82.69,82.75,993340.0,78.3622,78.4283,78.0507,78.1073,993340.0
2023-11-16 10:20:00,82.75,82.97,82.66,82.96,582689.0,78.1073,78.315,78.0224,78.3055,582689.0
2023-11-16 10:30:00,82.96,82.97,82.77,82.95,483569.0,78.3055,78.315,78.1262,78.2961,483569.0
2023-11-16 10:40:00,82.95,82.99,82.65,82.77,563177.0,78.2961,78.3339,78.0129,78.1262,563177.0
2023-11-16 10:50:00,82.76,82.84,82.67,82.81,492423.0,78.1168,78.1923,78.0318,78.164,492423.0
2023-11-16 11:00:00,82.81,82.94,82.75,82.81,430962.0,78.164,78.2867,78.1073,78.164,430962.0
2023-11-16 11:10:00,82.81,82.81,82.6,82.67,612128.0,78.164,78.164,77.9657,78.0318,612128.0
2023-11-16 11:20:00,82.66,82.79,82.56,82.65,630864.0,78.0224,78.1451,77.928,78.0129,630864.0
2023-11-16 11:30:00,82.64,82.69,82.46,82.54,769044.0,78.0035,78.0507,77.8336,77.9091,769044.0
2023-11-16 11:40:00,82.54,82.62,82.28,82.3,552920.0,77.9091,77.9846,77.6637,77.6826,552920.0
2023-11-16 11:50:00,82.3,82.33,82.2,82.31,514846.0,77.6826,77.7109,77.5882,77.692,514846.0
2023-11-16 12:00:00,82.31,82.31,82.13,82.2,557072.0,77.692,77.692,77.5221,77.5882,557072.0
2023-11-16 12:10:00,82.19,82.27,82.1,82.16,423484.0,77.5787,77.6543,77.4938,77.5504,423484.0
2023-11-16 12:20:00,82.16,82.36,82.13,82.28,443117.0,77.5504,77.7392,77.5221,77.6637,443117.0
2023-11-16 12:30:00,82.28,82.37,82.21,82.34,398303.0,77.6637,77.7486,77.5976,77.7203,398303.0
2023-11-16 12:40:00,82.34,82.48,82.32,82.47,293146.0,77.7203,77.8525,77.7015,77.843,293146.0
2023-11-16 12:50:00,82.46,82.47,82.18,82.24,451215.0,77.8336,77.843,77.5693,77.6259,451215.0
2023-11-16 13:00:00,82.24,82.27,82.12,82.2,435773.0,77.6259,77.6543,77.5127,77.5882,435773.0
2023-11-16 13:10:00,82.2,82.29,82.16,82.23,408111.0,77.5882,77.6731,77.5504,77.6165,408111.0
2023-11-16 13:20:00,82.23,82.31,82.14,82.25,230518.0,77.6165,77.692,77.5316,77.6354,230518.0
2023-11-16 13:30:00,82.24,82.44,82.24,82.36,355765.0,77.6259,77.8147,77.6259,77.7392,355765.0
2023-11-16 13:40:00,82.35,82.38,82.2,82.24,422090.0,77.7298,77.7581,77.5882,77.6259,422090.0
2023-11-16 13:50:00,82.24,82.33,82.24,82.3,262790.0,77.6259,77.7109,77.6259,77.6826,262790.0
2023-11-16 14:00:00,82.3,82.56,82.29,82.51,440504.0,77.6826,77.928,77.6731,77.8808,440504.0
2023-11-16 14:10:00,82.51,82.53,82.41,82.5,275259.0,77.8808,77.8997,77.7864,77.8714,275259.0
2023-11-16 14:20:00,82.49,82.64,82.45,82.51,593736.0,77.8619,78.0035,77.8242,77.8808,593736.0
2023-11-16 14:30:00,82.51,82.62,82.45,82.61,290270.0,77.8808,77.9846,77.8242,77.9752,290270.0
2023-11-16 14:40:00,82.61,82.76,82.57,82.72,236733.0,77.9752,78.1168,77.9374,78.079,236733.0
2023-11-16 14:50:00,82.72,82.73,82.57,82.66,275799.0,78.079,78.0884,77.9374,78.0224,275799.0
2023-11-16 15:00:00,82.66,82.77,82.6,82.76,388419.0,78.0224,78.1262,77.9657,78.1168,388419.0
2023-11-16 15:10:00,82.76,82.88,82.71,82.81,357530.0,78.1168,78.23,78.0696,78.164,357530.0
2023-11-16 15:20:00,82.81,82.92,82.77,82.87,303281.0,78.164,78.2678,78.1262,78.2206,303281.0
2023-11-16 15:30:00,82.86,82.94,82.74,82.8,451162.0,78.2112,78.2867,78.0979,78.1545,451162.0
2023-11-16 15:40:00,82.8,82.87,82.78,82.84,1171622.0,78.1545,78.2206,78.1356,78.1923,1171622.0
2023-11-16 15:50:00,82.83,82.97,82.81,82.96,2634635.0,78.1828,78.315,78.164,78.3055,2634635.0
2023-11-17 09:30:00,83.66,83.92,83.46,83.77,1397694.0,78.9663,79.2117,78.7775,79.0701,1397694.0
2023-11-17 09:40:00,83.76,83.82,83.63,83.82,771306.0,79.0607,79.1173,78.938,79.1173,771306.0
2023-11-17 09:50:00,83.82,83.84,83.49,83.66,563808.0,79.1173,79.1362,78.8058,78.9663,563808.0
2023-11-17 10:00:00,83.65,83.96,83.65,83.89,456853.0,78.9568,79.2494,78.9568,79.1834,456853.0
2023-11-17 10:10:00,83.89,84.0,83.78,83.95,579459.0,79.1834,79.2872,79.0795,79.24,579459.0
2023-11-17 10:20:00,83.96,84.15,83.93,84.11,324887.0,79.2494,79.4288,79.2211,79.391,324887.0
2023-11-17 10:30:00,84.11,84.24,84.04,84.2,293774.0,79.391,79.5137,79.325,79.476,293774.0
2023-11-17 10:40:00,84.2,84.4,84.14,84.4,437029.0,79.476,79.6648,79.4193,79.6648,437029.0
2023-11-17 10:50:00,84.4,84.46,84.33,84.39,376440.0,79.6648,79.7214,79.5987,79.6553,376440.0
2023-11-17 11:00:00,84.39,84.42,84.2,84.38,439825.0,79.6553,79.6836,79.476,79.6459,439825.0
2023-11-17 11:10:00,84.37,84.5,84.35,84.42,370020.0,79.6364,79.7591,79.6176,79.6836,370020.0
2023-11-17 11:20:00,84.42,84.5,84.33,84.36,242009.0,79.6836,79.7591,79.5987,79.627,242009.0
2023-11-17 11:30:00,84.36,84.58,84.28,84.55,333944.0,79.627,79.8347,79.5515,79.8063,333944.0
2023-11-17 11:40:00,84.54,84.56,84.39,84.53,278667.0,79.7969,79.8158,79.6553,79.7875,278667.0
2023-11-17 11:50:00,84.54,84.58,84.48,84.54,217460.0,79.7969,79.8347,79.7403,79.7969,217460.0
2023-11-17 12:00:00,84.54,84.7,84.53,84.67,352701.0,79.7969,79.9479,79.7875,79.9196,352701.0
2023-11-17 12:10:00,84.67,84.85,84.66,84.75,942072.0,79.9196,80.0895,79.9102,79.9951,942072.0
2023-11-17 12:20:00,84.76,84.82,84.69,84.82,393672.0,80.0046,80.0612,79.9385,80.0612,393672.0
2023-11-17 12:30:00,84.82,84.95,84.76,84.86,289460.0,80.0612,80.1839,80.0046,80.0989,289460.0
2023-11-17 12:40:00,84.85,85.02,84.85,84.97,235138.0,80.0895,80.25,80.0895,80.2028,235138.0
2023-11-17 12:50:00,84.97,85.02,84.89,84.92,318203.0,80.2028,80.25,80.1273,80.1556,318203.0
2023-11-17 13:00:00,84.91,85.0,84.89,84.97,280392.0,80.1461,80.2311,80.1273,80.2028,280392.0
2023-11-17 13:10:00,84.96,85.04,84.86,85.03,243877.0,80.1933,80.2688,80.0989,80.2594,243877.0
2023-11-17 13:20:00,85.04,85.06,84.92,85.05,347142.0,80.2688,80.2877,80.1556,80.2783,347142.0
2023-11-17 13:30:00,85.05,85.11,84.99,85.09,288556.0,80.2783,80.3349,80.2217,80.316,288556.0
2023-11-17 13:40:00,85.09,85.22,85.08,85.22,328122.0,80.316,80.4387,80.3066,80.4387,328122.0
2023-11-17 13:50:00,85.21,85.25,85.15,85.17,291739.0,80.4293,80.4671,80.3727,80.3916,291739.0
2023-11-17 14:00:00,85.17,85.17,85.05,85.06,285777.0,80.3916,80.3916,80.2783,80.2877,285777.0
2023-11-17 14:10:00,85.06,85.07,84.84,84.93,279918.0,80.2877,80.2972,80.0801,80.165,279918.0
2023-11-17 14:20:00,84.94,85.0,84.89,84.97,214103.0,80.1745,80.2311,80.1273,80.2028,214103.0
2023-11-17 14:30:00,84.98,85.0,84.86,84.87,287272.0,80.2122,80.2311,80.0989,80.1084,287272.0
2023-11-17 14:40:00,84.86,85.02,84.85,85.0,325430.0,80.0989,80.25,80.0895,80.2311,325430.0
2023-11-17 14:50:00,84.99,85.05,84.98,85.01,262235.0,80.2217,80.2783,80.2122,80.2405,262235.0
2023-11-17 15:00:00,85.01,85.06,84.87,84.94,376813.0,80.2405,80.2877,80.1084,80.1745,376813.0
2023-11-17 15:10:00,84.92,84.92,84.8,84.89,437578.0,80.1556,80.1556,80.0423,80.1273,437578.0
2023-11-17 15:20:00,84.88,84.95,84.85,84.95,434619.0,80.1178,80.1839,80.0895,80.1839,434619.0
2023-11-17 15:30:00,84.95,84.97,84.76,84.77,712088.0,80.1839,80.2028,80.0046,80.014,712088.0
2023-11-17 15:40:00,84.78,84.78,84.69,84.71,1017074.0,80.0234,80.0234,79.9385,79.9574,1017074.0
2023-11-17 15:50:00,84.71,84.75,84.64,84.7,1698592.0,79.9574,79.9951,79.8913,79.9479,1698592.0
2023-11-20 09:30:00,85.04,85.28,84.86,85.23,1148147.0,80.2688,80.4954,80.0989,80.4482,1148147.0
2023-11-20 09:40:00,85.23,85.51,85.12,85.12,738703.0,80.4482,80.7125,80.3444,80.3444,738703.0
2023-11-20 09:50:00,85.12,85.38,85.01,85.36,461945.0,80.3444,80.5898,80.2405,80.5709,461945.0
2023-11-20 10:00:00,85.36,85.39,85.14,85.21,388452.0,80.5709,80.5992,80.3632,80.4293,388452.0
2023-11-20 10:10:00,85.2,85.4,85.18,85.39,300034.0,80.4199,80.6087,80.401,80.5992,300034.0
2023-11-20 10:20:00,85.4,85.54,85.28,85.52,238895.0,80.6087,80.7408,80.4954,80.7219,238895.0
2023-11-20 10:30:00,85.52,85.52,85.32,85.47,310375.0,80.7219,80.7219,80.5331,80.6747,310375.0
2023-11-20 10:40:00,85.47,85.49,85.3,85.4,332702.0,80.6747,80.6936,80.5143,80.6087,332702.0
2023-11-20 10:50:00,85.4,85.41,85.15,85.17,325429.0,80.6087,80.6181,80.3727,80.3916,325429.0
2023-11-20 11:00:00,85.17,85.17,84.9,84.97,377389.0,80.3916,80.3916,80.1367,80.2028,377389.0
2023-11-20 11:10:00,84.97,85.09,84.9,85.09,351328.0,80.2028,80.316,80.1367,80.316,351328.0
2023-11-20 11:20:00,85.09,85.1,84.98,85.02,220435.0,80.316,80.3255,80.2122,80.25,220435.0
2023-11-20 11:30:00,85.02,85.15,84.98,85.13,196848.0,80.25,80.3727,80.2122,80.3538,196848.0
2023-11-20 11:40:00,85.13,85.25,85.09,85.25,165209.0,80.3538,80.4671,80.316,80.4671,165209.0
2023-11-20 11:50:00,85.26,85.26,85.12,85.13,194122.0,80.4765,80.4765,80.3444,80.3538,194122.0
2023-11-20 12:00:00,85.12,85.15,85.04,85.07,154847.0,80.3444,80.3727,80.2688,80.2972,154847.0
2023-11-20 12:10:00,85.08,85.14,85.0,85.13,149889.0,80.3066,80.3632,80.2311,80.3538,149889.0
2023-11-20 12:20:00,85.13,85.18,85.06,85.08,205784.0,80.3538,80.401,80.2877,80.3066,205784.0
2023-11-20 12:30:00,85.08,85.09,85.0,85.01,95714.0,80.3066,80.316,80.2311,80.2405,95714.0
2023-11-20 12:40:00,85.02,85.03,84.88,84.99,196662.0,80.25,80.2594,80.1178,80.2217,196662.0
2023-11-20 12:50:00,84.99,85.1,84.99,85.05,119113.0,80.2217,80.3255,80.2217,80.2783,119113.0
2023-11-20 13:00:00,85.04,85.21,85.02,85.03,168921.0,80.2688,80.4293,80.25,80.2594,168921.0
2023-11-20 13:10:00,85.03,85.17,85.0,85.13,259749.0,80.2594,80.3916,80.2311,80.3538,259749.0
2023-11-20 13:20:00,85.13,85.15,85.01,85.06,160555.0,80.3538,80.3727,80.2405,80.2877,160555.0
2023-11-20 13:30:00,85.06,85.1,85.01,85.06,184011.0,80.2877,80.3255,80.2405,80.2877,184011.0
2023-11-20 13:40:00,85.06,85.11,85.03,85.1,129217.0,80.2877,80.3349,80.2594,80.3255,129217.0
2023-11-20 13:50:00,85.1,85.17,85.08,85.16,81257.0,80.3255,80.3916,80.3066,80.3821,81257.0
2023-11-20 14:00:00,85.16,85.16,85.0,85.03,191905.0,80.3821,80.3821,80.2311,80.2594,191905.0
2023-11-20 14:10:00,85.04,85.08,84.93,85.0,168551.0,80.2688,80.3066,80.165,80.2311,168551.0
2023-11-20 14:20:00,85.01,85.02,84.92,85.01,194682.0,80.2405,80.25,80.1556,80.2405,194682.0
2023-11-20 14:30:00,85.01,85.08,84.98,85.04,363059.0,80.2405,80.3066,80.2122,80.2688,363059.0
2023-11-20 14:40:00,85.04,85.12,85.02,85.1,105472.0,80.2688,80.3444,80.25,80.3255,105472.0
2023-11-20 14:50:00,85.1,85.15,85.09,85.12,149914.0,80.3255,80.3727,80.316,80.3444,149914.0
2023-11-20 15:00:00,85.11,85.12,84.97,85.04,157796.0,80.3349,80.3444,80.2028,80.2688,157796.0
2023-11-20 15:10:00,85.03,85.13,85.01,85.11,183411.0,80.2594,80.3538,80.2405,80.3349,183411.0
2023-11-20 15:20:00,85.11,85.16,85.07,85.16,182715.0,80.3349,80.3821,80.2972,80.3821,182715.0
2023-11-20 15:30:00,85.16,85.17,85.02,85.06,190016.0,80.3821,80.3916,80.25,80.2877,190016.0
2023-11-20 15:40:00,85.06,85.12,84.99,85.03,395005.0,80.2877,80.3444,80.2217,80.2594,395005.0
2023-11-20 15:50:00,85.03,85.03,84.79,84.84,1517504.0,80.2594,80.2594,80.0329,80.0801,1517504.0
2023-11-21 09:30:00,84.41,84.63,83.96,84.13,1059154.0,79.6742,79.8819,79.2494,79.4099,1059154.0
2023-11-21 09:40:00,84.13,84.21,83.86,84.03,757930.0,79.4099,79.4854,79.1551,79.3155,757930.0
2023-11-21 09:50:00,84.04,84.32,83.98,84.04,497583.0,79.325,79.5892,79.2683,79.325,497583.0
2023-11-21 10:00:00,84.04,84.17,83.86,83.9,398554.0,79.325,79.4477,79.1551,79.1928,398554.0
2023-11-21 10:10:00,83.91,84.02,83.81,83.97,335447.0,79.2022,79.3061,79.1079,79.2589,335447.0
2023-11-21 10:20:00,83.96,84.19,83.93,84.19,258642.0,79.2494,79.4665,79.2211,79.4665,258642.0
2023-11-21 10:30:00,84.19,84.35,84.17,84.3,366462.0,79.4665,79.6176,79.4477,79.5704,366462.0
2023-11-21 10:40:00,84.3,84.46,84.26,84.45,403111.0,79.5704,79.7214,79.5326,79.7119,403111.0
2023-11-21 10:50:00,84.46,84.69,84.44,84.68,196122.0,79.7214,79.9385,79.7025,79.929,196122.0
2023-11-21 11:00:00,84.69,84.77,84.6,84.6,335184.0,79.9385,80.014,79.8535,79.8535,335184.0
2023-11-21 11:10:00,84.61,84.62,84.33,84.38,330554.0,79.863,79.8724,79.5987,79.6459,330554.0
2023-11-21 11:20:00,84.38,84.54,84.36,84.52,313780.0,79.6459,79.7969,79.627,79.778,313780.0
2023-11-21 11:30:00,84.5,84.65,84.47,84.64,216417.0,79.7591,79.9007,79.7308,79.8913,216417.0
2023-11-21 11:40:00,84.63,84.66,84.53,84.56,147813.0,79.8819,79.9102,79.7875,79.8158,147813.0
2023-11-21 11:50:00,84.56,84.67,84.55,84.67,122871.0,79.8158,79.9196,79.8063,79.9196,122871.0
2023-11-21 12:00:00,84.66,84.7,84.58,84.61,150954.0,79.9102,79.9479,79.8347,79.863,150954.0
2023-11-21 12:10:00,84.61,84.63,84.52,84.62,235280.0,79.863,79.8819,79.778,79.8724,235280.0
2023-11-21 12:20:00,84.62,84.65,84.58,84.59,122852.0,79.8724,79.9007,79.8347,79.8441,122852.0
2023-11-21 12:30:00,84.59,84.66,84.58,84.62,279885.0,79.8441,79.9102,79.8347,79.8724,279885.0
2023-11-21 12:40:00,84.61,84.69,84.59,84.65,98051.0,79.863,79.9385,79.8441,79.9007,98051.0
2023-11-21 12:50:00,84.66,84.75,84.62,84.7,165210.0,79.9102,79.9951,79.8724,79.9479,165210.0
2023-11-21 13:00:00,84.7,84.73,84.61,84.63,140023.0,79.9479,79.9762,79.863,79.8819,140023.0
2023-11-21 13:10:00,84.63,84.66,84.59,84.65,105542.0,79.8819,79.9102,79.8441,79.9007,105542.0
2023-11-21 13:20:00,84.64,84.65,84.53,84.53,137857.0,79.8913,79.9007,79.7875,79.7875,137857.0
2023-11-21 13:30:00,84.53,84.58,84.51,84.54,181890.0,79.7875,79.8347,79.7686,79.7969,181890.0
2023-11-21 13:40:00,84.53,84.55,84.48,84.55,117589.0,79.7875,79.8063,79.7403,79.8063,117589.0
2023-11-21 13:50:00,84.54,84.64,84.53,84.55,134079.0,79.7969,79.8913,79.7875,79.8063,134079.0
2023-11-21 14:00:00,84.56,84.66,84.52,84.6,172251.0,79.8158,79.9102,79.778,79.8535,172251.0
2023-11-21 14:10:00,84.6,84.69,84.57,84.61,161261.0,79.8535,79.9385,79.8252,79.863,161261.0
2023-11-21 14:20:00,84.62,84.72,84.6,84.7,113705.0,79.8724,79.9668,79.8535,79.9479,113705.0
2023-11-21 14:30:00,84.7,84.72,84.62,84.63,111196.0,79.9479,79.9668,79.8724,79.8819,111196.0
2023-11-21 14:40:00,84.62,84.63,84.53,84.56,117045.0,79.8724,79.8819,79.7875,79.8158,117045.0
2023-11-21 14:50:00,84.56,84.65,84.5,84.64,219213.0,79.8158,79.9007,79.7591,79.8913,219213.0
2023-11-21 15:00:00,84.64,84.65,84.57,84.58,198247.0,79.8913,79.9007,79.8252,79.8347,198247.0
2023-11-21 15:10:00,84.58,84.67,84.57,84.59,236461.0,79.8347,79.9196,79.8252,79.8441,236461.0
2023-11-21 15:20:00,84.59,84.65,84.53,84.62,225389.0,79.8441,79.9007,79.7875,79.8724,225389.0
2023-11-21 15:30:00,84.62,84.66,84.53,84.66,279071.0,79.8724,79.9102,79.7875,79.9102,279071.0
2023-11-21 15:40:00,84.66,84.68,84.61,84.68,464421.0,79.9102,79.929,79.863,79.929,464421.0
2023-11-21 15:50:00,84.68,84.73,84.59,84.63,1104780.0,79.929,79.9762,79.8441,79.8819,1104780.0
2023-11-22 09:30:00,82.93,83.47,82.46,83.4,1909297.0,78.2772,78.7869,77.8336,78.7209,1909297.0
2023-11-22 09:40:00,83.41,83.54,83.29,83.42,1211676.0,78.7303,78.853,78.617,78.7397,1211676.0
2023-11-22 09:50:00,83.42,83.67,83.39,83.61,672144.0,78.7397,78.9757,78.7114,78.9191,672144.0
2023-11-22 10:00:00,83.61,83.62,83.3,83.42,673814.0,78.9191,78.9285,78.6265,78.7397,673814.0
2023-11-22 10:10:00,83.42,83.64,83.28,83.51,546948.0,78.7397,78.9474,78.6076,78.8247,546948.0
2023-11-22 10:20:00,83.52,83.75,83.5,83.75,329655.0,78.8341,79.0512,78.8152,79.0512,329655.0
2023-11-22 10:30:00,83.74,83.75,83.58,83.69,618710.0,79.0418,79.0512,78.8908,78.9946,618710.0
2023-11-22 10:40:00,83.69,83.93,83.64,83.91,508149.0,78.9946,79.2211,78.9474,79.2022,508149.0
2023-11-22 10:50:00,83.9,83.93,83.7,83.85,339009.0,79.1928,79.2211,79.004,79.1456,339009.0
2023-11-22 11:00:00,83.85,83.96,83.78,83.96,293780.0,79.1456,79.2494,79.0795,79.2494,293780.0
2023-11-22 11:10:00,83.97,84.06,83.92,84.01,321786.0,79.2589,79.3438,79.2117,79.2966,321786.0
2023-11-22 11:20:00,84.01,84.12,83.93,84.09,214187.0,79.2966,79.4005,79.2211,79.3721,214187.0
2023-11-22 11:30:00,84.08,84.13,83.91,83.94,226096.0,79.3627,79.4099,79.2022,79.2306,226096.0
2023-11-22 11:40:00,83.94,84.09,83.87,84.02,199482.0,79.2306,79.3721,79.1645,79.3061,199482.0
2023-11-22 11:50:00,84.03,84.11,84.01,84.09,194147.0,79.3155,79.391,79.2966,79.3721,194147.0
2023-11-22 12:00:00,84.1,84.31,84.09,84.18,333810.0,79.3816,79.5798,79.3721,79.4571,333810.0
2023-11-22 12:10:00,84.19,84.36,84.17,84.32,315120.0,79.4665,79.627,79.4477,79.5892,315120.0
2023-11-22 12:20:00,84.32,84.42,84.3,84.34,328624.0,79.5892,79.6836,79.5704,79.6081,328624.0
2023-11-22 12:30:00,84.35,84.35,84.16,84.21,240223.0,79.6176,79.6176,79.4382,79.4854,240223.0
2023-11-22 12:40:00,84.2,84.21,84.03,84.04,263760.0,79.476,79.4854,79.3155,79.325,263760.0
2023-11-22 12:50:00,84.03,84.16,84.0,84.16,228617.0,79.3155,79.4382,79.2872,79.4382,228617.0
2023-11-22 13:00:00,84.15,84.24,84.14,84.18,179217.0,79.4288,79.5137,79.4193,79.4571,179217.0
2023-11-22 13:10:00,84.18,84.24,84.15,84.18,249669.0,79.4571,79.5137,79.4288,79.4571,249669.0
2023-11-22 13:20:00,84.17,84.29,84.17,84.2,203900.0,79.4477,79.5609,79.4477,79.476,203900.0
2023-11-22 13:30:00,84.2,84.21,84.1,84.18,285747.0,79.476,79.4854,79.3816,79.4571,285747.0
2023-11-22 13:40:00,84.19,84.31,84.18,84.23,197834.0,79.4665,79.5798,79.4571,79.5043,197834.0
2023-11-22 13:50:00,84.24,84.3,84.18,84.25,314276.0,79.5137,79.5704,79.4571,79.5232,314276.0
2023-11-22 14:00:00,84.25,84.36,84.22,84.3,167532.0,79.5232,79.627,79.4949,79.5704,167532.0
2023-11-22 14:10:00,84.31,84.39,84.27,84.31,185364.0,79.5798,79.6553,79.542,79.5798,185364.0
2023-11-22 14:20:00,84.31,84.48,84.29,84.45,185524.0,79.5798,79.7403,79.5609,79.7119,185524.0
2023-11-22 14:30:00,84.45,84.46,84.29,84.31,170885.0,79.7119,79.7214,79.5609,79.5798,170885.0
2023-11-22 14:40:00,84.31,84.33,84.25,84.3,165080.0,79.5798,79.5987,79.5232,79.5704,165080.0
2023-11-22 14:50:00,84.3,84.41,84.29,84.37,252662.0,79.5704,79.6742,79.5609,79.6364,252662.0
2023-11-22 15:00:00,84.36,84.45,84.34,84.41,357725.0,79.627,79.7119,79.6081,79.6742,357725.0
2023-11-22 15:10:00,84.41,84.47,84.36,84.45,166155.0,79.6742,79.7308,79.627,79.7119,166155.0
2023-11-22 15:20:00,84.45,84.62,84.42,84.62,321049.0,79.7119,79.8724,79.6836,79.8724,321049.0
2023-11-22 15:30:00,84.62,84.65,84.55,84.63,386613.0,79.8724,79.9007,79.8063,79.8819,386613.0
2023-11-22 15:40:00,84.62,84.65,84.54,84.56,497143.0,79.8724,79.9007,79.7969,79.8158,497143.0
2023-11-22 15:50:00,84.56,84.6,84.5,84.55,1229064.0,79.8158,79.8535,79.7591,79.8063,1229064.0
2023-11-24 09:30:00,84.55,85.05,84.5,85.03,893104.0,79.8063,80.2783,79.7591,80.2594,893104.0
2023-11-24 09:40:00,85.03,85.4,84.99,85.34,599081.0,80.2594,80.6087,80.2217,80.552,599081.0
2023-11-24 09:50:00,85.35,85.53,85.32,85.37,347865.0,80.5615,80.7314,80.5331,80.5803,347865.0
2023-11-24 10:00:00,85.36,85.56,85.35,85.37,824542.0,80.5709,80.7597,80.5615,80.5803,824542.0
2023-11-24 10:10:00,85.36,85.37,85.12,85.13,334400.0,80.5709,80.5803,80.3444,80.3538,334400.0
2023-11-24 10:20:00,85.12,85.36,85.1,85.22,287098.0,80.3444,80.5709,80.3255,80.4387,287098.0
2023-11-24 10:30:00,85.22,85.38,85.21,85.35,345651.0,80.4387,80.5898,80.4293,80.5615,345651.0
2023-11-24 10:40:00,85.35,85.42,85.28,85.34,295865.0,80.5615,80.6275,80.4954,80.552,295865.0
2023-11-24 10:50:00,85.36,85.45,85.32,85.42,337086.0,80.5709,80.6558,80.5331,80.6275,337086.0
2023-11-24 11:00:00,85.42,85.43,85.26,85.26,317768.0,80.6275,80.637,80.4765,80.4765,317768.0
2023-11-24 11:10:00,85.26,85.35,85.24,85.33,262966.0,80.4765,80.5615,80.4576,80.5426,262966.0
2023-11-24 11:20:00,85.33,85.37,85.24,85.32,225096.0,80.5426,80.5803,80.4576,80.5331,225096.0
2023-11-24 11:30:00,85.32,85.36,85.13,85.19,297923.0,80.5331,80.5709,80.3538,80.4104,297923.0
2023-11-24 11:40:00,85.19,85.22,85.14,85.21,225118.0,80.4104,80.4387,80.3632,80.4293,225118.0
2023-11-24 11:50:00,85.22,85.24,85.04,85.06,328733.0,80.4387,80.4576,80.2688,80.2877,328733.0
2023-11-24 12:00:00,85.05,85.2,85.02,85.14,199332.0,80.2783,80.4199,80.25,80.3632,199332.0
2023-11-24 12:10:00,85.14,85.23,85.13,85.22,264895.0,80.3632,80.4482,80.3538,80.4387,264895.0
2023-11-24 12:20:00,85.22,85.27,85.13,85.14,718353.0,80.4387,80.4859,80.3538,80.3632,718353.0
2023-11-24 12:30:00,85.13,85.15,85.03,85.04,228551.0,80.3538,80.3727,80.2594,80.2688,228551.0
2023-11-24 12:40:00,85.04,85.04,84.89,84.94,401710.0,80.2688,80.2688,80.1273,80.1745,401710.0
2023-11-24 12:50:00,84.94,85.0,84.9,84.95,581723.0,80.1745,80.2311,80.1367,80.1839,581723.0
2023-11-27 09:30:00,84.49,84.78,84.15,84.34,1086858.0,79.7497,80.0234,79.4288,79.6081,1086858.0
2023-11-27 09:40:00,84.35,84.35,83.95,84.24,538849.0,79.6176,79.6176,79.24,79.5137,538849.0
2023-11-27 09:50:00,84.24,84.47,84.13,84.33,306787.0,79.5137,79.7308,79.4099,79.5987,306787.0
2023-11-27 10:00:00,84.32,84.48,84.3,84.34,233576.0,79.5892,79.7403,79.5704,79.6081,233576.0
2023-11-27 10:10:00,84.34,84.37,84.22,84.26,351812.0,79.6081,79.6364,79.4949,79.5326,351812.0
2023-11-27 10:20:00,84.26,84.43,84.24,84.4,187788.0,79.5326,79.6931,79.5137,79.6648,187788.0
2023-11-27 10:30:00,84.4,84.6,84.33,84.4,642185.0,79.6648,79.8535,79.5987,79.6648,642185.0
2023-11-27 10:40:00,84.41,84.48,84.35,84.4,271627.0,79.6742,79.7403,79.6176,79.6648,271627.0
2023-11-27 10:50:00,84.4,84.41,84.28,84.31,202419.0,79.6648,79.6742,79.5515,79.5798,202419.0
2023-11-27 11:00:00,84.31,84.45,84.28,84.34,173533.0,79.5798,79.7119,79.5515,79.6081,173533.0
2023-11-27 11:10:00,84.35,84.37,84.27,84.3,225741.0,79.6176,79.6364,79.542,79.5704,225741.0
2023-11-27 11:20:00,84.29,84.42,84.27,84.41,121531.0,79.5609,79.6836,79.542,79.6742,121531.0
2023-11-27 11:30:00,84.42,84.46,84.25,84.3,182017.0,79.6836,79.7214,79.5232,79.5704,182017.0
2023-11-27 11:40:00,84.3,84.3,84.15,84.19,158807.0,79.5704,79.5704,79.4288,79.4665,158807.0
2023-11-27 11:50:00,84.18,84.28,84.12,84.25,217145.0,79.4571,79.5515,79.4005,79.5232,217145.0
2023-11-27 12:00:00,84.25,84.26,84.15,84.17,176512.0,79.5232,79.5326,79.4288,79.4477,176512.0
2023-11-27 12:10:00,84.17,84.19,84.07,84.13,172670.0,79.4477,79.4665,79.3533,79.4099,172670.0
2023-11-27 12:20:00,84.12,84.13,83.99,84.01,157139.0,79.4005,79.4099,79.2778,79.2966,157139.0
2023-11-27 12:30:00,84.0,84.14,83.94,84.09,212300.0,79.2872,79.4193,79.2306,79.3721,212300.0
2023-11-27 12:40:00,84.08,84.1,83.93,83.94,183591.0,79.3627,79.3816,79.2211,79.2306,183591.0
2023-11-27 12:50:00,83.94,83.94,83.84,83.9,234813.0,79.2306,79.2306,79.1362,79.1928,234813.0
2023-11-27 13:00:00,83.9,84.02,83.84,84.01,194665.0,79.1928,79.3061,79.1362,79.2966,194665.0
2023-11-27 13:10:00,84.01,84.14,84.0,84.11,227691.0,79.2966,79.4193,79.2872,79.391,227691.0
2023-11-27 13:20:00,84.11,84.18,84.08,84.1,104922.0,79.391,79.4571,79.3627,79.3816,104922.0
2023-11-27 13:30:00,84.1,84.18,84.07,84.09,152305.0,79.3816,79.4571,79.3533,79.3721,152305.0
2023-11-27 13:40:00,84.1,84.1,84.01,84.07,137828.0,79.3816,79.3816,79.2966,79.3533,137828.0
2023-11-27 13:50:00,84.07,84.14,84.02,84.13,122666.0,79.3533,79.4193,79.3061,79.4099,122666.0
2023-11-27 14:00:00,84.13,84.22,84.12,84.2,168437.0,79.4099,79.4949,79.4005,79.476,168437.0
2023-11-27 14:10:00,84.21,84.29,84.2,84.21,156511.0,79.4854,79.5609,79.476,79.4854,156511.0
2023-11-27 14:20:00,84.22,84.31,84.18,84.22,160960.0,79.4949,79.5798,79.4571,79.4949,160960.0
2023-11-27 14:30:00,84.23,84.33,84.22,84.31,185580.0,79.5043,79.5987,79.4949,79.5798,185580.0
2023-11-27 14:40:00,84.31,84.32,84.22,84.23,156068.0,79.5798,79.5892,79.4949,79.5043,156068.0
2023-11-27 14:50:00,84.23,84.28,84.2,84.28,211756.0,79.5043,79.5515,79.476,79.5515,211756.0
2023-11-27 15:00:00,84.28,84.33,84.24,84.28,189460.0,79.5515,79.5987,79.5137,79.5515,189460.0
2023-11-27 15:10:00,84.28,84.39,84.25,84.38,188960.0,79.5515,79.6553,79.5232,79.6459,188960.0
2023-11-27 15:20:00,84.38,84.39,84.31,84.35,186845.0,79.6459,79.6553,79.5798,79.6176,186845.0
2023-11-27 15:30:00,84.34,84.5,84.34,84.5,312637.0,79.6081,79.7591,79.6081,79.7591,312637.0
2023-11-27 15:40:00,84.5,84.59,84.48,84.5,459444.0,79.7591,79.8441,79.7403,79.7591,459444.0
2023-11-27 15:50:00,84.5,84.74,84.49,84.61,1224387.0,79.7591,79.9857,79.7497,79.863,1224387.0
2023-11-28 09:30:00,84.8,85.0,84.49,84.6,761011.0,80.0423,80.2311,79.7497,79.8535,761011.0
2023-11-28 09:40:00,84.61,84.96,84.59,84.85,498538.0,79.863,80.1933,79.8441,80.0895,498538.0
2023-11-28 09:50:00,84.83,84.99,84.78,84.96,453716.0,80.0706,80.2217,80.0234,80.1933,453716.0
2023-11-28 10:00:00,84.97,85.04,84.8,84.85,334957.0,80.2028,80.2688,80.0423,80.0895,334957.0
2023-11-28 10:10:00,84.84,84.84,84.59,84.67,370728.0,80.0801,80.0801,79.8441,79.9196,370728.0
2023-11-28 10:20:00,84.67,84.8,84.63,84.78,245973.0,79.9196,80.0423,79.8819,80.0234,245973.0
2023-11-28 10:30:00,84.78,84.9,84.75,84.84,284371.0,80.0234,80.1367,79.9951,80.0801,284371.0
2023-11-28 10:40:00,84.83,84.97,84.81,84.94,230473.0,80.0706,80.2028,80.0518,80.1745,230473.0
2023-11-28 10:50:00,84.94,85.27,84.9,85.24,393415.0,80.1745,80.4859,80.1367,80.4576,393415.0
2023-11-28 11:00:00,85.23,85.37,85.21,85.34,264291.0,80.4482,80.5803,80.4293,80.552,264291.0
2023-11-28 11:10:00,85.33,85.38,85.27,85.32,468284.0,80.5426,80.5898,80.4859,80.5331,468284.0
2023-11-28 11:20:00,85.33,85.43,85.26,85.33,696011.0,80.5426,80.637,80.4765,80.5426,696011.0
2023-11-28 11:30:00,85.32,85.39,85.22,85.28,467328.0,80.5331,80.5992,80.4387,80.4954,467328.0
2023-11-28 11:40:00,85.28,85.39,85.27,85.36,334161.0,80.4954,80.5992,80.4859,80.5709,334161.0
2023-11-28 11:50:00,85.36,85.37,85.25,85.28,156212.0,80.5709,80.5803,80.4671,80.4954,156212.0
2023-11-28 12:00:00,85.28,85.31,85.23,85.27,243372.0,80.4954,80.5237,80.4482,80.4859,243372.0
2023-11-28 12:10:00,85.27,85.36,85.21,85.23,234003.0,80.4859,80.5709,80.4293,80.4482,234003.0
2023-11-28 12:20:00,85.24,85.26,85.16,85.19,165750.0,80.4576,80.4765,80.3821,80.4104,165750.0
2023-11-28 12:30:00,85.19,85.22,85.12,85.2,124856.0,80.4104,80.4387,80.3444,80.4199,124856.0
2023-11-28 12:40:00,85.19,85.21,85.11,85.13,160463.0,80.4104,80.4293,80.3349,80.3538,160463.0
2023-11-28 12:50:00,85.14,85.17,85.08,85.1,227235.0,80.3632,80.3916,80.3066,80.3255,227235.0
2023-11-28 13:00:00,85.11,85.11,84.96,84.98,546182.0,80.3349,80.3349,80.1933,80.2122,546182.0
2023-11-28 13:10:00,84.98,84.99,84.9,84.92,131545.0,80.2122,80.2217,80.1367,80.1556,131545.0
2023-11-28 13:20:00,84.92,85.03,84.92,84.97,133252.0,80.1556,80.2594,80.1556,80.2028,133252.0
2023-11-28 13:30:00,84.97,84.98,84.88,84.9,98016.0,80.2028,80.2122,80.1178,80.1367,98016.0
2023-11-28 13:40:00,84.9,84.96,84.85,84.94,114855.0,80.1367,80.1933,80.0895,80.1745,114855.0
2023-11-28 13:50:00,84.93,84.96,84.88,84.9,91061.0,80.165,80.1933,80.1178,80.1367,91061.0
2023-11-28 14:00:00,84.89,84.9,84.84,84.89,96847.0,80.1273,80.1367,80.0801,80.1273,96847.0
2023-11-28 14:10:00,84.89,84.94,84.83,84.85,107538.0,80.1273,80.1745,80.0706,80.0895,107538.0
2023-11-28 14:20:00,84.84,84.88,84.68,84.76,313092.0,80.0801,80.1178,79.929,80.0046,313092.0
2023-11-28 14:30:00,84.77,84.84,84.73,84.79,132560.0,80.014,80.0801,79.9762,80.0329,132560.0
2023-11-28 14:40:00,84.8,84.82,84.76,84.8,120535.0,80.0423,80.0612,80.0046,80.0423,120535.0
2023-11-28 14:50:00,84.8,84.84,84.77,84.81,116730.0,80.0423,80.0801,80.014,80.0518,116730.0
2023-11-28 15:00:00,84.81,84.84,84.74,84.74,171246.0,80.0518,80.0801,79.9857,79.9857,171246.0
2023-11-28 15:10:00,84.74,84.79,84.7,84.74,249548.0,79.9857,80.0329,79.9479,79.9857,249548.0
2023-11-28 15:20:00,84.74,84.75,84.66,84.72,203378.0,79.9857,79.9951,79.9102,79.9668,203378.0
2023-11-28 15:30:00,84.71,84.72,84.63,84.67,215591.0,79.9574,79.9668,79.8819,79.9196,215591.0
2023-11-28 15:40:00,84.68,84.72,84.63,84.71,281642.0,79.929,79.9668,79.8819,79.9574,281642.0
2023-11-28 15:50:00,84.71,84.74,84.64,84.65,2312295.0,79.9574,79.9857,79.8913,79.9007,2312295.0
2023-11-29 09:30:00,85.08,85.29,84.88,85.14,1135781.0,80.3066,80.5048,80.1178,80.3632,1135781.0
2023-11-29 09:40:00,85.14,85.2,84.86,84.86,593200.0,80.3632,80.4199,80.0989,80.0989,593200.0
2023-11-29 09:50:00,84.85,84.89,84.74,84.79,638482.0,80.0895,80.1273,79.9857,80.0329,638482.0
2023-11-29 10:00:00,84.8,84.94,84.69,84.84,396892.0,80.0423,80.1745,79.9385,80.0801,396892.0
2023-11-29 10:10:00,84.83,84.84,84.47,84.47,416910.0,80.0706,80.0801,79.7308,79.7308,416910.0
2023-11-29 10:20:00,84.47,84.48,84.27,84.44,342480.0,79.7308,79.7403,79.542,79.7025,342480.0
2023-11-29 10:30:00,84.44,84.47,84.22,84.41,617646.0,79.7025,79.7308,79.4949,79.6742,617646.0
2023-11-29 10:40:00,84.42,84.51,84.34,84.41,245480.0,79.6836,79.7686,79.6081,79.6742,245480.0
2023-11-29 10:50:00,84.41,84.57,84.38,84.47,371179.0,79.6742,79.8252,79.6459,79.7308,371179.0
2023-11-29 11:00:00,84.46,84.61,84.43,84.61,303162.0,79.7214,79.863,79.6931,79.863,303162.0
2023-11-29 11:10:00,84.6,84.61,84.46,84.53,190897.0,79.8535,79.863,79.7214,79.7875,190897.0
2023-11-29 11:20:00,84.54,84.55,84.25,84.26,214661.0,79.7969,79.8063,79.5232,79.5326,214661.0
2023-11-29 11:30:00,84.26,84.42,84.23,84.34,273715.0,79.5326,79.6836,79.5043,79.6081,273715.0
2023-11-29 11:40:00,84.34,84.44,84.33,84.41,194594.0,79.6081,79.7025,79.5987,79.6742,194594.0
2023-11-29 11:50:00,84.4,84.51,84.38,84.4,498377.0,79.6648,79.7686,79.6459,79.6648,498377.0
2023-11-29 12:00:00,84.4,84.48,84.37,84.47,265775.0,79.6648,79.7403,79.6364,79.7308,265775.0
2023-11-29 12:10:00,84.47,84.52,84.37,84.4,173537.0,79.7308,79.778,79.6364,79.6648,173537.0
2023-11-29 12:20:00,84.39,84.5,84.39,84.41,353562.0,79.6553,79.7591,79.6553,79.6742,353562.0
2023-11-29 12:30:00,84.41,84.42,84.32,84.36,248899.0,79.6742,79.6836,79.5892,79.627,248899.0
2023-11-29 12:40:00,84.36,84.59,84.33,84.42,1218284.0,79.627,79.8441,79.5987,79.6836,1218284.0
2023-11-29 12:50:00,84.42,84.55,84.34,84.51,411960.0,79.6836,79.8063,79.6081,79.7686,411960.0
2023-11-29 13:00:00,84.52,84.54,84.42,84.52,226822.0,79.778,79.7969,79.6836,79.778,226822.0
2023-11-29 13:10:00,84.52,84.66,84.51,84.64,238833.0,79.778,79.9102,79.7686,79.8913,238833.0
2023-11-29 13:20:00,84.63,84.66,84.54,84.63,289499.0,79.8819,79.9102,79.7969,79.8819,289499.0
2023-11-29 13:30:00,84.64,84.74,84.62,84.71,258275.0,79.8913,79.9857,79.8724,79.9574,258275.0
2023-11-29 13:40:00,84.71,84.71,84.65,84.7,230237.0,79.9574,79.9574,79.9007,79.9479,230237.0
2023-11-29 13:50:00,84.7,84.8,84.69,84.77,175045.0,79.9479,80.0423,79.9385,80.014,175045.0
2023-11-29 14:00:00,84.78,84.9,84.74,84.85,469842.0,80.0234,80.1367,79.9857,80.0895,469842.0
2023-11-29 14:10:00,84.85,84.86,84.77,84.81,309587.0,80.0895,80.0989,80.014,80.0518,309587.0
2023-11-29 14:20:00,84.82,84.83,84.73,84.78,232091.0,80.0612,80.0706,79.9762,80.0234,232091.0
2023-11-29 14:30:00,84.78,84.79,84.64,84.65,392943.0,80.0234,80.0329,79.8913,79.9007,392943.0
2023-11-29 14:40:00,84.65,84.68,84.57,84.57,184544.0,79.9007,79.929,79.8252,79.8252,184544.0
2023-11-29 14:50:00,84.56,84.59,84.45,84.53,274114.0,79.8158,79.8441,79.7119,79.7875,274114.0
2023-11-29 15:00:00,84.52,84.56,84.4,84.41,342552.0,79.778,79.8158,79.6648,79.6742,342552.0
2023-11-29 15:10:00,84.41,84.42,83.85,84.18,1197736.0,79.6742,79.6836,79.1456,79.4571,1197736.0
2023-11-29 15:20:00,84.17,84.17,83.78,83.88,1105261.0,79.4477,79.4477,79.0795,79.1739,1105261.0
2023-11-29 15:30:00,83.89,83.98,83.76,83.83,872174.0,79.1834,79.2683,79.0607,79.1267,872174.0
2023-11-29 15:40:00,83.83,83.9,83.75,83.78,1260112.0,79.1267,79.1928,79.0512,79.0795,1260112.0
2023-11-29 15:50:00,83.77,84.07,83.74,84.01,2381340.0,79.0701,79.3533,79.0418,79.2966,2381340.0
2023-11-30 09:30:00,84.74,85.35,84.59,85.34,1449712.0,79.9857,80.5615,79.8441,80.552,1449712.0
2023-11-30 09:40:00,85.34,85.56,85.3,85.31,1564456.0,80.552,80.7597,80.5143,80.5237,1564456.0
2023-11-30 09:50:00,85.31,85.41,85.26,85.39,799761.0,80.5237,80.6181,80.4765,80.5992,799761.0
2023-11-30 10:00:00,85.39,85.71,85.34,85.51,773759.0,80.5992,80.9013,80.552,80.7125,773759.0
2023-11-30 10:10:00,85.52,85.79,85.49,85.62,891331.0,80.7219,80.9768,80.6936,80.8163,891331.0
2023-11-30 10:20:00,85.62,85.62,85.41,85.48,1041088.0,80.8163,80.8163,80.6181,80.6842,1041088.0
2023-11-30 10:30:00,85.49,85.49,85.08,85.13,910661.0,80.6936,80.6936,80.3066,80.3538,910661.0
2023-11-30 10:40:00,85.13,85.22,84.73,84.84,1469376.0,80.3538,80.4387,79.9762,80.0801,1469376.0
2023-11-30 10:50:00,84.84,84.9,84.43,84.45,995503.0,80.0801,80.1367,79.6931,79.7119,995503.0
2023-11-30 11:00:00,84.44,84.47,84.12,84.17,952583.0,79.7025,79.7308,79.4005,79.4477,952583.0
2023-11-30 11:10:00,84.16,84.17,83.81,83.82,1061083.0,79.4382,79.4477,79.1079,79.1173,1061083.0
2023-11-30 11:20:00,83.83,83.98,83.67,83.69,1386181.0,79.1267,79.2683,78.9757,78.9946,1386181.0
2023-11-30 11:30:00,83.7,83.88,83.58,83.86,835148.0,79.004,79.1739,78.8908,79.1551,835148.0
2023-11-30 11:40:00,83.84,83.89,83.65,83.78,487762.0,79.1362,79.1834,78.9568,79.0795,487762.0
2023-11-30 11:50:00,83.78,83.79,83.57,83.72,622969.0,79.0795,79.089,78.8813,79.0229,622969.0
2023-11-30 12:00:00,83.72,83.93,83.68,83.93,498185.0,79.0229,79.2211,78.9852,79.2211,498185.0
2023-11-30 12:10:00,83.92,84.08,83.91,83.96,626014.0,79.2117,79.3627,79.2022,79.2494,626014.0
2023-11-30 12:20:00,83.96,84.05,83.92,83.98,314641.0,79.2494,79.3344,79.2117,79.2683,314641.0
2023-11-30 12:30:00,83.98,84.14,83.92,84.12,285758.0,79.2683,79.4193,79.2117,79.4005,285758.0
2023-11-30 12:40:00,84.12,84.33,84.12,84.23,603114.0,79.4005,79.5987,79.4005,79.5043,603114.0
2023-11-30 12:50:00,84.23,84.31,84.14,84.16,340861.0,79.5043,79.5798,79.4193,79.4382,340861.0
2023-11-30 13:00:00,84.16,84.41,84.13,84.41,189384.0,79.4382,79.6742,79.4099,79.6742,189384.0
2023-11-30 13:10:00,84.4,84.45,84.32,84.44,218527.0,79.6648,79.7119,79.5892,79.7025,218527.0
2023-11-30 13:20:00,84.44,84.45,84.15,84.17,185708.0,79.7025,79.7119,79.4288,79.4477,185708.0
2023-11-30 13:30:00,84.16,84.29,84.11,84.29,191224.0,79.4382,79.5609,79.391,79.5609,191224.0
2023-11-30 13:40:00,84.28,84.32,84.18,84.31,162921.0,79.5515,79.5892,79.4571,79.5798,162921.0
2023-11-30 13:50:00,84.32,84.32,84.18,84.29,211495.0,79.5892,79.5892,79.4571,79.5609,211495.0
2023-11-30 14:00:00,84.29,84.36,84.24,84.26,301508.0,79.5609,79.627,79.5137,79.5326,301508.0
2023-11-30 14:10:00,84.26,84.32,84.21,84.23,202540.0,79.5326,79.5892,79.4854,79.5043,202540.0
2023-11-30 14:20:00,84.24,84.44,84.23,84.4,292099.0,79.5137,79.7025,79.5043,79.6648,292099.0
2023-11-30 14:30:00,84.41,84.43,84.35,84.37,391722.0,79.6742,79.6931,79.6176,79.6364,391722.0
2023-11-30 14:40:00,84.37,84.45,84.35,84.39,297806.0,79.6364,79.7119,79.6176,79.6553,297806.0
2023-11-30 14:50:00,84.39,84.51,84.35,84.48,213316.0,79.6553,79.7686,79.6176,79.7403,213316.0
2023-11-30 15:00:00,84.48,84.49,84.36,84.38,218434.0,79.7403,79.7497,79.627,79.6459,218434.0
2023-11-30 15:10:00,84.38,84.47,84.36,84.4,290674.0,79.6459,79.7308,79.627,79.6648,290674.0
2023-11-30 15:20:00,84.4,84.43,84.3,84.39,313933.0,79.6648,79.6931,79.5704,79.6553,313933.0
2023-11-30 15:30:00,84.4,84.43,84.32,84.42,326828.0,79.6648,79.6931,79.5892,79.6836,326828.0
2023-11-30 15:40:00,84.42,84.63,84.42,84.51,559460.0,79.6836,79.8819,79.6836,79.7686,559460.0
2023-11-30 15:50:00,84.51,84.67,84.41,84.53,2565989.0,79.7686,79.9196,79.6742,79.7875,2565989.0
2023-12-01 09:30:00,84.48,84.84,84.1,84.81,1082209.0,79.7403,80.0801,79.3816,80.0518,1082209.0
2023-12-01 09:40:00,84.82,85.11,84.82,84.99,550132.0,80.0612,80.3349,80.0612,80.2217,550132.0
2023-12-01 09:50:00,85.0,85.2,84.79,85.2,402103.0,80.2311,80.4199,80.0329,80.4199,402103.0
2023-12-01 10:00:00,85.2,85.54,85.15,85.41,606400.0,80.4199,80.7408,80.3727,80.6181,606400.0
2023-12-01 10:10:00,85.42,85.6,85.41,85.55,482511.0,80.6275,80.7974,80.6181,80.7502,482511.0
2023-12-01 10:20:00,85.54,85.55,85.34,85.37,745485.0,80.7408,80.7502,80.552,80.5803,745485.0
2023-12-01 10:30:00,85.37,85.59,85.09,85.16,1200190.0,80.5803,80.788,80.316,80.3821,1200190.0
2023-12-01 10:40:00,85.17,85.4,85.11,85.4,251656.0,80.3916,80.6087,80.3349,80.6087,251656.0
2023-12-01 10:50:00,85.4,85.53,85.32,85.51,285797.0,80.6087,80.7314,80.5331,80.7125,285797.0
2023-12-01 11:00:00,85.51,85.54,85.31,85.52,547819.0,80.7125,80.7408,80.5237,80.7219,547819.0
2023-12-01 11:10:00,85.52,85.64,85.49,85.51,485945.0,80.7219,80.8352,80.6936,80.7125,485945.0
2023-12-01 11:20:00,85.51,85.83,85.47,85.8,308063.0,80.7125,81.0145,80.6747,80.9862,308063.0
2023-12-01 11:30:00,85.8,85.82,85.51,85.53,350171.0,80.9862,81.0051,80.7125,80.7314,350171.0
2023-12-01 11:40:00,85.53,85.69,85.51,85.69,479367.0,80.7314,80.8824,80.7125,80.8824,479367.0
2023-12-01 11:50:00,85.69,85.81,85.66,85.8,433941.0,80.8824,80.9956,80.8541,80.9862,433941.0
2023-12-01 12:00:00,85.8,85.93,85.8,85.89,299429.0,80.9862,81.1089,80.9862,81.0712,299429.0
2023-12-01 12:10:00,85.89,86.03,85.84,85.87,462493.0,81.0712,81.2033,81.024,81.0523,462493.0
2023-12-01 12:20:00,85.86,85.9,85.7,85.84,514754.0,81.0428,81.0806,80.8918,81.024,514754.0
2023-12-01 12:30:00,85.84,86.02,85.81,85.88,465475.0,81.024,81.1939,80.9956,81.0617,465475.0
2023-12-01 12:40:00,85.89,85.94,85.8,85.9,257306.0,81.0712,81.1184,80.9862,81.0806,257306.0
2023-12-01 12:50:00,85.89,85.96,85.84,85.87,467985.0,81.0712,81.1372,81.024,81.0523,467985.0
2023-12-01 13:00:00,85.87,85.89,85.55,85.58,451002.0,81.0523,81.0712,80.7502,80.7786,451002.0
2023-12-01 13:10:00,85.59,85.59,85.32,85.4,522223.0,80.788,80.788,80.5331,80.6087,522223.0
2023-12-01 13:20:00,85.39,85.41,85.1,85.1,724406.0,80.5992,80.6181,80.3255,80.3255,724406.0
2023-12-01 13:30:00,85.1,85.19,85.05,85.14,270187.0,80.3255,80.4104,80.2783,80.3632,270187.0
2023-12-01 13:40:00,85.14,85.27,85.04,85.16,207949.0,80.3632,80.4859,80.2688,80.3821,207949.0
2023-12-01 13:50:00,85.16,85.19,84.98,84.99,276833.0,80.3821,80.4104,80.2122,80.2217,276833.0
2023-12-01 14:00:00,84.99,85.13,84.99,85.03,291587.0,80.2217,80.3538,80.2217,80.2594,291587.0
2023-12-01 14:10:00,85.03,85.2,85.01,85.16,262944.0,80.2594,80.4199,80.2405,80.3821,262944.0
2023-12-01 14:20:00,85.16,85.19,84.97,84.98,237554.0,80.3821,80.4104,80.2028,80.2122,237554.0
2023-12-01 14:30:00,84.98,85.12,84.92,85.11,252791.0,80.2122,80.3444,80.1556,80.3349,252791.0
2023-12-01 14:40:00,85.11,85.23,85.09,85.2,196302.0,80.3349,80.4482,80.316,80.4199,196302.0
2023-12-01 14:50:00,85.2,85.24,85.1,85.15,226798.0,80.4199,80.4576,80.3255,80.3727,226798.0
2023-12-01 15:00:00,85.16,85.21,85.03,85.08,328728.0,80.3821,80.4293,80.2594,80.3066,328728.0
2023-12-01 15:10:00,85.07,85.17,85.01,85.14,275185.0,80.2972,80.3916,80.2405,80.3632,275185.0
2023-12-01 15:20:00,85.13,85.16,85.07,85.14,365104.0,80.3538,80.3821,80.2972,80.3632,365104.0
2023-12-01 15:30:00,85.14,85.17,85.04,85.05,440311.0,80.3632,80.3916,80.2688,80.2783,440311.0
2023-12-01 15:40:00,85.05,85.06,84.98,84.98,555851.0,80.2783,80.2877,80.2122,80.2122,555851.0
2023-12-01 15:50:00,84.98,85.09,84.86,85.0,2110277.0,80.2122,80.316,80.0989,80.2311,2110277.0
2023-12-04 09:30:00,84.4,84.74,84.01,84.72,1536322.0,79.6648,79.9857,79.2966,79.9668,1536322.0
2023-12-04 09:40:00,84.72,85.16,84.7,84.92,779450.0,79.9668,80.3821,79.9479,80.1556,779450.0
2023-12-04 09:50:00,84.92,85.08,84.46,84.46,461988.0,80.1556,80.3066,79.7214,79.7214,461988.0
2023-12-04 10:00:00,84.46,84.48,84.12,84.28,958813.0,79.7214,79.7403,79.4005,79.5515,958813.0
2023-12-04 10:10:00,84.28,84.58,84.26,84.57,1208103.0,79.5515,79.8347,79.5326,79.8252,1208103.0
2023-12-04 10:20:00,84.58,84.89,84.56,84.85,543978.0,79.8347,80.1273,79.8158,80.0895,543978.0
2023-12-04 10:30:00,84.86,85.11,84.78,85.08,473711.0,80.0989,80.3349,80.0234,80.3066,473711.0
2023-12-04 10:40:00,85.08,85.1,84.74,84.81,382874.0,80.3066,80.3255,79.9857,80.0518,382874.0
2023-12-04 10:50:00,84.81,85.04,84.78,84.82,503084.0,80.0518,80.2688,80.0234,80.0612,503084.0
2023-12-04 11:00:00,84.82,84.86,84.59,84.7,366561.0,80.0612,80.0989,79.8441,79.9479,366561.0
2023-12-04 11:10:00,84.71,84.78,84.59,84.65,335958.0,79.9574,80.0234,79.8441,79.9007,335958.0
2023-12-04 11:20:00,84.65,84.67,84.4,84.62,391678.0,79.9007,79.9196,79.6648,79.8724,391678.0
2023-12-04 11:30:00,84.63,84.82,84.52,84.55,801736.0,79.8819,80.0612,79.778,79.8063,801736.0
2023-12-04 11:40:00,84.55,84.73,84.52,84.7,219108.0,79.8063,79.9762,79.778,79.9479,219108.0
2023-12-04 11:50:00,84.7,84.73,84.61,84.7,198474.0,79.9479,79.9762,79.863,79.9479,198474.0
2023-12-04 12:00:00,84.7,84.91,84.67,84.89,252582.0,79.9479,80.1461,79.9196,80.1273,252582.0
2023-12-04 12:10:00,84.9,84.9,84.62,84.7,278940.0,80.1367,80.1367,79.8724,79.9479,278940.0
2023-12-04 12:20:00,84.7,84.88,84.67,84.8,226285.0,79.9479,80.1178,79.9196,80.0423,226285.0
2023-12-04 12:30:00,84.81,84.92,84.76,84.85,288528.0,80.0518,80.1556,80.0046,80.0895,288528.0
2023-12-04 12:40:00,84.86,84.86,84.75,84.79,170443.0,80.0989,80.0989,79.9951,80.0329,170443.0
2023-12-04 12:50:00,84.78,84.83,84.72,84.81,212885.0,80.0234,80.0706,79.9668,80.0518,212885.0
2023-12-04 13:00:00,84.82,84.84,84.73,84.77,186534.0,80.0612,80.0801,79.9762,80.014,186534.0
2023-12-04 13:10:00,84.77,84.87,84.75,84.84,174346.0,80.014,80.1084,79.9951,80.0801,174346.0
2023-12-04 13:20:00,84.84,84.87,84.65,84.68,169440.0,80.0801,80.1084,79.9007,79.929,169440.0
2023-12-04 13:30:00,84.68,84.81,84.65,84.7,175481.0,79.929,80.0518,79.9007,79.9479,175481.0
2023-12-04 13:40:00,84.71,84.71,84.59,84.59,137179.0,79.9574,79.9574,79.8441,79.8441,137179.0
2023-12-04 13:50:00,84.59,84.68,84.54,84.55,287257.0,79.8441,79.929,79.7969,79.8063,287257.0
2023-12-04 14:00:00,84.55,84.74,84.54,84.62,201870.0,79.8063,79.9857,79.7969,79.8724,201870.0
2023-12-04 14:10:00,84.62,84.63,84.53,84.6,186309.0,79.8724,79.8819,79.7875,79.8535,186309.0
2023-12-04 14:20:00,84.59,84.6,84.51,84.54,171162.0,79.8441,79.8535,79.7686,79.7969,171162.0
2023-12-04 14:30:00,84.54,84.63,84.47,84.5,245016.0,79.7969,79.8819,79.7308,79.7591,245016.0
2023-12-04 14:40:00,84.5,84.65,84.46,84.64,212231.0,79.7591,79.9007,79.7214,79.8913,212231.0
2023-12-04 14:50:00,84.63,84.75,84.56,84.73,220964.0,79.8819,79.9951,79.8158,79.9762,220964.0
2023-12-04 15:00:00,84.73,84.75,84.6,84.65,221906.0,79.9762,79.9951,79.8535,79.9007,221906.0
2023-12-04 15:10:00,84.65,84.68,84.6,84.66,282145.0,79.9007,79.929,79.8535,79.9102,282145.0
2023-12-04 15:20:00,84.67,84.68,84.58,84.61,274506.0,79.9196,79.929,79.8347,79.863,274506.0
2023-12-04 15:30:00,84.6,84.62,84.47,84.54,331218.0,79.8535,79.8724,79.7308,79.7969,331218.0
2023-12-04 15:40:00,84.55,84.62,84.53,84.62,413582.0,79.8063,79.8724,79.7875,79.8724,413582.0
2023-12-04 15:50:00,84.62,84.7,84.59,84.62,1418034.0,79.8724,79.9479,79.8441,79.8724,1418034.0
2023-12-05 09:30:00,84.67,84.74,84.32,84.37,923620.0,79.9196,79.9857,79.5892,79.6364,923620.0
2023-12-05 09:40:00,84.38,84.41,84.09,84.18,454370.0,79.6459,79.6742,79.3721,79.4571,454370.0
2023-12-05 09:50:00,84.18,84.21,84.04,84.1,540217.0,79.4571,79.4854,79.325,79.3816,540217.0
2023-12-05 10:00:00,84.11,84.37,84.11,84.15,613137.0,79.391,79.6364,79.391,79.4288,613137.0
2023-12-05 10:10:00,84.15,84.21,83.93,83.99,381354.0,79.4288,79.4854,79.2211,79.2778,381354.0
2023-12-05 10:20:00,84.0,84.14,83.94,84.12,363300.0,79.2872,79.4193,79.2306,79.4005,363300.0
2023-12-05 10:30:00,84.12,84.2,83.77,83.87,614647.0,79.4005,79.476,79.0701,79.1645,614647.0
2023-12-05 10:40:00,83.86,84.0,83.81,83.98,344469.0,79.1551,79.2872,79.1079,79.2683,344469.0
2023-12-05 10:50:00,83.98,84.07,83.8,84.06,368738.0,79.2683,79.3533,79.0984,79.3438,368738.0
2023-12-05 11:00:00,84.05,84.05,83.9,83.98,265504.0,79.3344,79.3344,79.1928,79.2683,265504.0
2023-12-05 11:10:00,83.99,84.07,83.85,83.97,363142.0,79.2778,79.3533,79.1456,79.2589,363142.0
2023-12-05 11:20:00,83.97,84.01,83.89,83.97,394232.0,79.2589,79.2966,79.1834,79.2589,394232.0
2023-12-05 11:30:00,83.97,84.16,83.92,84.15,353565.0,79.2589,79.4382,79.2117,79.4288,353565.0
2023-12-05 11:40:00,84.14,84.15,83.98,84.0,176923.0,79.4193,79.4288,79.2683,79.2872,176923.0
2023-12-05 11:50:00,84.0,84.12,83.97,84.09,258039.0,79.2872,79.4005,79.2589,79.3721,258039.0
2023-12-05 12:00:00,84.1,84.12,83.78,83.81,365001.0,79.3816,79.4005,79.0795,79.1079,365001.0
2023-12-05 12:10:00,83.81,83.88,83.65,83.72,696961.0,79.1079,79.1739,78.9568,79.0229,696961.0
2023-12-05 12:20:00,83.71,83.73,83.57,83.67,339211.0,79.0135,79.0323,78.8813,78.9757,339211.0
2023-12-05 12:30:00,83.68,83.77,83.63,83.71,419524.0,78.9852,79.0701,78.938,79.0135,419524.0
2023-12-05 12:40:00,83.71,83.71,83.56,83.66,249455.0,79.0135,79.0135,78.8719,78.9663,249455.0
2023-12-05 12:50:00,83.65,83.83,83.62,83.81,290568.0,78.9568,79.1267,78.9285,79.1079,290568.0
2023-12-05 13:00:00,83.8,83.85,83.72,83.73,309254.0,79.0984,79.1456,79.0229,79.0323,309254.0
2023-12-05 13:10:00,83.73,83.73,83.65,83.69,210597.0,79.0323,79.0323,78.9568,78.9946,210597.0
2023-12-05 13:20:00,83.68,83.77,83.66,83.72,189029.0,78.9852,79.0701,78.9663,79.0229,189029.0
2023-12-05 13:30:00,83.72,83.86,83.7,83.77,394281.0,79.0229,79.1551,79.004,79.0701,394281.0
2023-12-05 13:40:00,83.77,83.83,83.71,83.72,492305.0,79.0701,79.1267,79.0135,79.0229,492305.0
2023-12-05 13:50:00,83.72,83.73,83.61,83.66,187765.0,79.0229,79.0323,78.9191,78.9663,187765.0
2023-12-05 14:00:00,83.66,83.77,83.65,83.74,234445.0,78.9663,79.0701,78.9568,79.0418,234445.0
2023-12-05 14:10:00,83.74,83.74,83.63,83.66,269860.0,79.0418,79.0418,78.938,78.9663,269860.0
2023-12-05 14:20:00,83.66,83.67,83.56,83.59,226268.0,78.9663,78.9757,78.8719,78.9002,226268.0
2023-12-05 14:30:00,83.59,83.75,83.59,83.64,315762.0,78.9002,79.0512,78.9002,78.9474,315762.0
2023-12-05 14:40:00,83.64,83.7,83.59,83.64,489815.0,78.9474,79.004,78.9002,78.9474,489815.0
2023-12-05 14:50:00,83.64,83.7,83.56,83.56,231584.0,78.9474,79.004,78.8719,78.8719,231584.0
2023-12-05 15:00:00,83.56,83.64,83.47,83.54,368361.0,78.8719,78.9474,78.7869,78.853,368361.0
2023-12-05 15:10:00,83.54,83.54,83.39,83.41,400610.0,78.853,78.853,78.7114,78.7303,400610.0
2023-12-05 15:20:00,83.42,83.47,83.38,83.39,316456.0,78.7397,78.7869,78.702,78.7114,316456.0
2023-12-05 15:30:00,83.39,83.42,83.36,83.4,394191.0,78.7114,78.7397,78.6831,78.7209,394191.0
2023-12-05 15:40:00,83.4,83.41,83.31,83.31,635341.0,78.7209,78.7303,78.6359,78.6359,635341.0
2023-12-05 15:50:00,83.31,83.34,83.1,83.19,1927657.0,78.6359,78.6642,78.4377,78.5226,1927657.0
2023-12-06 09:30:00,82.61,83.05,82.28,82.74,2030916.0,77.9752,78.3905,77.6637,78.0979,2030916.0
2023-12-06 09:40:00,82.74,82.91,82.58,82.9,1145615.0,78.0979,78.2584,77.9469,78.2489,1145615.0
2023-12-06 09:50:00,82.9,82.94,82.65,82.83,845707.0,78.2489,78.2867,78.0129,78.1828,845707.0
2023-12-06 10:00:00,82.83,83.19,82.8,82.91,742421.0,78.1828,78.5226,78.1545,78.2584,742421.0
2023-12-06 10:10:00,82.91,82.91,82.63,82.63,913829.0,78.2584,78.2584,77.9941,77.9941,913829.0
2023-12-06 10:20:00,82.64,82.83,82.58,82.8,718971.0,78.0035,78.1828,77.9469,78.1545,718971.0
2023-12-06 10:30:00,82.8,82.82,82.55,82.76,740508.0,78.1545,78.1734,77.9185,78.1168,740508.0
2023-12-06 10:40:00,82.76,82.84,82.5,82.59,523733.0,78.1168,78.1923,77.8714,77.9563,523733.0
2023-12-06 10:50:00,82.6,82.63,82.4,82.41,617105.0,77.9657,77.9941,77.777,77.7864,617105.0
2023-12-06 11:00:00,82.4,82.4,81.97,81.98,972078.0,77.777,77.777,77.3711,77.3805,972078.0
2023-12-06 11:10:00,81.97,82.3,81.96,82.27,585772.0,77.3711,77.6826,77.3617,77.6543,585772.0
2023-12-06 11:20:00,82.26,82.43,82.2,82.34,664317.0,77.6448,77.8053,77.5882,77.7203,664317.0
2023-12-06 11:30:00,82.34,82.35,81.97,82.04,541840.0,77.7203,77.7298,77.3711,77.4372,541840.0
2023-12-06 11:40:00,82.04,82.15,81.94,81.95,444134.0,77.4372,77.541,77.3428,77.3522,444134.0
2023-12-06 11:50:00,81.94,82.05,81.89,82.0,364273.0,77.3428,77.4466,77.2956,77.3994,364273.0
2023-12-06 12:00:00,81.99,82.06,81.93,81.96,280872.0,77.39,77.456,77.3333,77.3617,280872.0
2023-12-06 12:10:00,81.95,81.97,81.64,81.65,526519.0,77.3522,77.3711,77.0596,77.069,526519.0
2023-12-06 12:20:00,81.65,81.78,81.61,81.65,455757.0,77.069,77.1917,77.0313,77.069,455757.0
2023-12-06 12:30:00,81.65,81.8,81.6,81.73,443379.0,77.069,77.2106,77.0218,77.1446,443379.0
2023-12-06 12:40:00,81.72,81.78,81.59,81.75,1540346.0,77.1351,77.1917,77.0124,77.1634,1540346.0
2023-12-06 12:50:00,81.75,81.93,81.72,81.86,458086.0,77.1634,77.3333,77.1351,77.2673,458086.0
2023-12-06 13:00:00,81.85,81.98,81.8,81.98,457237.0,77.2578,77.3805,77.2106,77.3805,457237.0
2023-12-06 13:10:00,81.98,82.07,81.84,82.07,347805.0,77.3805,77.4655,77.2484,77.4655,347805.0
2023-12-06 13:20:00,82.07,82.25,82.01,82.19,1199731.0,77.4655,77.6354,77.4088,77.5787,1199731.0
2023-12-06 13:30:00,82.19,82.35,82.17,82.32,283924.0,77.5787,77.7298,77.5599,77.7015,283924.0
2023-12-06 13:40:00,82.31,82.4,82.23,82.25,288036.0,77.692,77.777,77.6165,77.6354,288036.0
2023-12-06 13:50:00,82.24,82.43,82.24,82.31,240826.0,77.6259,77.8053,77.6259,77.692,240826.0
2023-12-06 14:00:00,82.32,82.43,82.28,82.38,237597.0,77.7015,77.8053,77.6637,77.7581,237597.0
2023-12-06 14:10:00,82.38,82.38,82.0,82.04,705883.0,77.7581,77.7581,77.3994,77.4372,705883.0
2023-12-06 14:20:00,82.03,82.13,81.99,82.04,283734.0,77.4277,77.5221,77.39,77.4372,283734.0
2023-12-06 14:30:00,82.04,82.13,82.03,82.12,202767.0,77.4372,77.5221,77.4277,77.5127,202767.0
2023-12-06 14:40:00,82.12,82.13,81.99,82.04,250130.0,77.5127,77.5221,77.39,77.4372,250130.0
2023-12-06 14:50:00,82.05,82.09,81.98,82.04,270362.0,77.4466,77.4844,77.3805,77.4372,270362.0
2023-12-06 15:00:00,82.03,82.03,81.94,82.02,429135.0,77.4277,77.4277,77.3428,77.4183,429135.0
2023-12-06 15:10:00,82.01,82.02,81.88,81.96,419845.0,77.4088,77.4183,77.2861,77.3617,419845.0
2023-12-06 15:20:00,81.97,81.98,81.84,81.88,563510.0,77.3711,77.3805,77.2484,77.2861,563510.0
2023-12-06 15:30:00,81.88,81.92,81.78,81.8,555118.0,77.2861,77.3239,77.1917,77.2106,555118.0
2023-12-06 15:40:00,81.79,81.9,81.79,81.86,1009283.0,77.2012,77.305,77.2012,77.2673,1009283.0
2023-12-06 15:50:00,81.86,81.92,81.78,81.85,2475444.0,77.2673,77.3239,77.1917,77.2578,2475444.0
2023-12-07 09:30:00,82.29,82.64,82.11,82.3,1074922.0,77.6731,78.0035,77.5032,77.6826,1074922.0
2023-12-07 09:40:00,82.3,82.46,82.17,82.3,503966.0,77.6826,77.8336,77.5599,77.6826,503966.0
2023-12-07 09:50:00,82.3,82.59,82.3,82.48,543139.0,77.6826,77.9563,77.6826,77.8525,543139.0
2023-12-07 10:00:00,82.49,82.7,82.42,82.61,578781.0,77.8619,78.0601,77.7958,77.9752,578781.0
2023-12-07 10:10:00,82.6,82.6,82.34,82.56,325761.0,77.9657,77.9657,77.7203,77.928,325761.0
2023-12-07 10:20:00,82.57,82.59,82.42,82.43,210610.0,77.9374,77.9563,77.7958,77.8053,210610.0
2023-12-07 10:30:00,82.44,82.57,82.28,82.32,316056.0,77.8147,77.9374,77.6637,77.7015,316056.0
2023-12-07 10:40:00,82.32,82.41,82.13,82.16,611388.0,77.7015,77.7864,77.5221,77.5504,611388.0
2023-12-07 10:50:00,82.15,82.25,82.08,82.11,402664.0,77.541,77.6354,77.4749,77.5032,402664.0
2023-12-07 11:00:00,82.11,82.24,81.98,82.0,346405.0,77.5032,77.6259,77.3805,77.3994,346405.0
2023-12-07 11:10:00,82.0,82.02,81.77,81.83,459316.0,77.3994,77.4183,77.1823,77.2389,459316.0
2023-12-07 11:20:00,81.82,81.93,81.57,81.71,417726.0,77.2295,77.3333,76.9935,77.1257,417726.0
2023-12-07 11:30:00,81.7,81.72,81.53,81.55,259022.0,77.1162,77.1351,76.9558,76.9747,259022.0
2023-12-07 11:40:00,81.56,81.69,81.51,81.54,289092.0,76.9841,77.1068,76.9369,76.9652,289092.0
2023-12-07 11:50:00,81.54,81.71,81.51,81.58,317436.0,76.9652,77.1257,76.9369,77.003,317436.0
2023-12-07 12:00:00,81.59,81.6,81.31,81.34,352938.0,77.0124,77.0218,76.7481,76.7764,352938.0
2023-12-07 12:10:00,81.34,81.38,81.15,81.17,667965.0,76.7764,76.8142,76.5971,76.616,667965.0
2023-12-07 12:20:00,81.17,81.22,81.05,81.19,400783.0,76.616,76.6632,76.5027,76.6349,400783.0
2023-12-07 12:30:00,81.19,81.28,81.11,81.12,312959.0,76.6349,76.7198,76.5593,76.5688,312959.0
2023-12-07 12:40:00,81.11,81.38,81.08,81.38,478510.0,76.5593,76.8142,76.531,76.8142,478510.0
2023-12-07 12:50:00,81.38,81.44,81.24,81.33,282558.0,76.8142,76.8708,76.682,76.767,282558.0
2023-12-07 13:00:00,81.34,81.43,81.27,81.33,262272.0,76.7764,76.8614,76.7104,76.767,262272.0
2023-12-07 13:10:00,81.33,81.39,81.28,81.34,208523.0,76.767,76.8236,76.7198,76.7764,208523.0
2023-12-07 13:20:00,81.34,81.52,81.32,81.49,379348.0,76.7764,76.9463,76.7576,76.918,379348.0
2023-12-07 13:30:00,81.48,81.53,81.39,81.41,222321.0,76.9086,76.9558,76.8236,76.8425,222321.0
2023-12-07 13:40:00,81.41,81.53,81.39,81.45,281079.0,76.8425,76.9558,76.8236,76.8803,281079.0
2023-12-07 13:50:00,81.44,81.48,81.29,81.29,320801.0,76.8708,76.9086,76.7292,76.7292,320801.0
2023-12-07 14:00:00,81.28,81.43,81.27,81.36,271397.0,76.7198,76.8614,76.7104,76.7953,271397.0
2023-12-07 14:10:00,81.36,81.37,81.2,81.36,248941.0,76.7953,76.8048,76.6443,76.7953,248941.0
2023-12-07 14:20:00,81.35,81.39,81.18,81.29,332074.0,76.7859,76.8236,76.6254,76.7292,332074.0
2023-12-07 14:30:00,81.3,81.32,81.25,81.28,217260.0,76.7387,76.7576,76.6915,76.7198,217260.0
2023-12-07 14:40:00,81.28,81.29,81.19,81.22,232010.0,76.7198,76.7292,76.6349,76.6632,232010.0
2023-12-07 14:50:00,81.22,81.23,81.14,81.22,387225.0,76.6632,76.6726,76.5877,76.6632,387225.0
2023-12-07 15:00:00,81.21,81.27,81.16,81.17,944948.0,76.6537,76.7104,76.6065,76.616,944948.0
2023-12-07 15:10:00,81.17,81.24,81.12,81.2,961185.0,76.616,76.682,76.5688,76.6443,961185.0
2023-12-07 15:20:00,81.21,81.29,81.19,81.27,494773.0,76.6537,76.7292,76.6349,76.7104,494773.0
2023-12-07 15:30:00,81.28,81.34,81.24,81.28,454969.0,76.7198,76.7764,76.682,76.7198,454969.0
2023-12-07 15:40:00,81.28,81.3,81.17,81.19,540688.0,76.7198,76.7387,76.616,76.6349,540688.0
2023-12-07 15:50:00,81.2,81.38,81.16,81.34,1723389.0,76.6443,76.8142,76.6065,76.7764,1723389.0
2023-12-08 09:30:00,81.89,82.18,81.72,81.96,1312419.0,77.2956,77.5693,77.1351,77.3617,1312419.0
2023-12-08 09:40:00,81.97,82.14,81.86,82.04,691436.0,77.3711,77.5316,77.2673,77.4372,691436.0
2023-12-08 09:50:00,82.04,82.15,81.93,82.05,437051.0,77.4372,77.541,77.3333,77.4466,437051.0
2023-12-08 10:00:00,82.06,82.41,82.05,82.28,970382.0,77.456,77.7864,77.4466,77.6637,970382.0
2023-12-08 10:10:00,82.29,82.35,82.14,82.33,729791.0,77.6731,77.7298,77.5316,77.7109,729791.0
2023-12-08 10:20:00,82.32,82.4,82.18,82.22,799930.0,77.7015,77.777,77.5693,77.6071,799930.0
2023-12-08 10:30:00,82.22,82.48,82.19,82.38,530196.0,77.6071,77.8525,77.5787,77.7581,530196.0
2023-12-08 10:40:00,82.37,82.41,82.23,82.32,310130.0,77.7486,77.7864,77.6165,77.7015,310130.0
2023-12-08 10:50:00,82.32,82.41,82.19,82.23,533116.0,77.7015,77.7864,77.5787,77.6165,533116.0
2023-12-08 11:00:00,82.23,82.33,82.19,82.22,280284.0,77.6165,77.7109,77.5787,77.6071,280284.0
2023-12-08 11:10:00,82.22,82.22,81.97,82.13,391871.0,77.6071,77.6071,77.3711,77.5221,391871.0
2023-12-08 11:20:00,82.13,82.19,82.01,82.08,331928.0,77.5221,77.5787,77.4088,77.4749,331928.0
2023-12-08 11:30:00,82.07,82.1,81.9,81.91,308982.0,77.4655,77.4938,77.305,77.3145,308982.0
2023-12-08 11:40:00,81.91,81.98,81.78,81.97,264854.0,77.3145,77.3805,77.1917,77.3711,264854.0
2023-12-08 11:50:00,81.97,82.06,81.89,82.0,199786.0,77.3711,77.456,77.2956,77.3994,199786.0
2023-12-08 12:00:00,82.01,82.05,81.85,81.86,175533.0,77.4088,77.4466,77.2578,77.2673,175533.0
2023-12-08 12:10:00,81.87,81.93,81.78,81.92,245122.0,77.2767,77.3333,77.1917,77.3239,245122.0
2023-12-08 12:20:00,81.92,81.92,81.84,81.92,131903.0,77.3239,77.3239,77.2484,77.3239,131903.0
2023-12-08 12:30:00,81.92,81.92,81.84,81.85,189557.0,77.3239,77.3239,77.2484,77.2578,189557.0
2023-12-08 12:40:00,81.84,81.95,81.8,81.94,439267.0,77.2484,77.3522,77.2106,77.3428,439267.0
2023-12-08 12:50:00,81.93,81.98,81.85,81.86,131613.0,77.3333,77.3805,77.2578,77.2673,131613.0
2023-12-08 13:00:00,81.85,81.93,81.78,81.85,132248.0,77.2578,77.3333,77.1917,77.2578,132248.0
2023-12-08 13:10:00,81.85,82.02,81.85,81.98,245110.0,77.2578,77.4183,77.2578,77.3805,245110.0
2023-12-08 13:20:00,81.98,82.06,81.97,82.02,116716.0,77.3805,77.456,77.3711,77.4183,116716.0
2023-12-08 13:30:00,82.02,82.15,82.0,82.11,208772.0,77.4183,77.541,77.3994,77.5032,208772.0
2023-12-08 13:40:00,82.11,82.22,82.03,82.17,151590.0,77.5032,77.6071,77.4277,77.5599,151590.0
2023-12-08 13:50:00,82.17,82.23,82.04,82.05,85432.0,77.5599,77.6165,77.4372,77.4466,85432.0
2023-12-08 14:00:00,82.04,82.08,82.0,82.02,142742.0,77.4372,77.4749,77.3994,77.4183,142742.0
2023-12-08 14:10:00,82.03,82.13,82.02,82.06,82729.0,77.4277,77.5221,77.4183,77.456,82729.0
2023-12-08 14:20:00,82.06,82.09,82.0,82.07,191558.0,77.456,77.4844,77.3994,77.4655,191558.0
2023-12-08 14:30:00,82.08,82.09,81.98,82.04,122503.0,77.4749,77.4844,77.3805,77.4372,122503.0
2023-12-08 14:40:00,82.04,82.08,81.96,82.07,138359.0,77.4372,77.4749,77.3617,77.4655,138359.0
2023-12-08 14:50:00,82.07,82.16,82.06,82.13,160935.0,77.4655,77.5504,77.456,77.5221,160935.0
2023-12-08 15:00:00,82.13,82.21,82.09,82.18,268667.0,77.5221,77.5976,77.4844,77.5693,268667.0
2023-12-08 15:10:00,82.17,82.18,82.08,82.12,167490.0,77.5599,77.5693,77.4749,77.5127,167490.0
2023-12-08 15:20:00,82.11,82.17,82.09,82.16,266746.0,77.5032,77.5599,77.4844,77.5504,266746.0
2023-12-08 15:30:00,82.16,82.26,82.11,82.24,423403.0,77.5504,77.6448,77.5032,77.6259,423403.0
2023-12-08 15:40:00,82.23,82.3,82.2,82.25,491542.0,77.6165,77.6826,77.5882,77.6354,491542.0
2023-12-08 15:50:00,82.25,82.31,82.18,82.24,1182854.0,77.6354,77.692,77.5693,77.6259,1182854.0
2023-12-11 09:30:00,82.18,82.44,81.98,82.04,1337335.0,77.5693,77.8147,77.3805,77.4372,1337335.0
2023-12-11 09:40:00,82.04,82.28,82.01,82.17,433016.0,77.4372,77.6637,77.4088,77.5599,433016.0
2023-12-11 09:50:00,82.17,82.2,81.92,82.16,455201.0,77.5599,77.5882,77.3239,77.5504,455201.0
2023-12-11 10:00:00,82.15,82.4,81.94,82.3,355848.0,77.541,77.777,77.3428,77.6826,355848.0
2023-12-11 10:10:00,82.3,82.34,82.19,82.33,240114.0,77.6826,77.7203,77.5787,77.7109,240114.0
2023-12-11 10:20:00,82.33,82.47,82.3,82.4,252160.0,77.7109,77.843,77.6826,77.777,252160.0
2023-12-11 10:30:00,82.4,82.45,82.31,82.42,516695.0,77.777,77.8242,77.692,77.7958,516695.0
2023-12-11 10:40:00,82.42,82.59,82.41,82.48,574545.0,77.7958,77.9563,77.7864,77.8525,574545.0
2023-12-11 10:50:00,82.48,82.52,82.37,82.45,313511.0,77.8525,77.8902,77.7486,77.8242,313511.0
2023-12-11 11:00:00,82.46,82.6,82.39,82.47,373330.0,77.8336,77.9657,77.7675,77.843,373330.0
2023-12-11 11:10:00,82.46,82.56,82.3,82.38,334428.0,77.8336,77.928,77.6826,77.7581,334428.0
2023-12-11 11:20:00,82.38,82.47,82.33,82.44,212841.0,77.7581,77.843,77.7109,77.8147,212841.0
2023-12-11 11:30:00,82.45,82.46,82.31,82.42,389661.0,77.8242,77.8336,77.692,77.7958,389661.0
2023-12-11 11:40:00,82.42,82.55,82.38,82.52,242611.0,77.7958,77.9185,77.7581,77.8902,242611.0
2023-12-11 11:50:00,82.51,82.51,82.4,82.41,155284.0,77.8808,77.8808,77.777,77.7864,155284.0
2023-12-11 12:00:00,82.41,82.43,82.2,82.21,274357.0,77.7864,77.8053,77.5882,77.5976,274357.0
2023-12-11 12:10:00,82.2,82.23,82.0,82.03,310489.0,77.5882,77.6165,77.3994,77.4277,310489.0
2023-12-11 12:20:00,82.02,82.09,81.94,82.08,266786.0,77.4183,77.4844,77.3428,77.4749,266786.0
2023-12-11 12:30:00,82.08,82.19,82.05,82.19,202125.0,77.4749,77.5787,77.4466,77.5787,202125.0
2023-12-11 12:40:00,82.19,82.26,82.17,82.21,174746.0,77.5787,77.6448,77.5599,77.5976,174746.0
2023-12-11 12:50:00,82.22,82.26,82.18,82.22,136835.0,77.6071,77.6448,77.5693,77.6071,136835.0
2023-12-11 13:00:00,82.23,82.3,82.16,82.29,197394.0,77.6165,77.6826,77.5504,77.6731,197394.0
2023-12-11 13:10:00,82.3,82.33,82.21,82.32,159046.0,77.6826,77.7109,77.5976,77.7015,159046.0
2023-12-11 13:20:00,82.32,82.35,82.24,82.26,108216.0,77.7015,77.7298,77.6259,77.6448,108216.0
2023-12-11 13:30:00,82.25,82.3,82.19,82.29,160321.0,77.6354,77.6826,77.5787,77.6731,160321.0
2023-12-11 13:40:00,82.29,82.38,82.29,82.37,118974.0,77.6731,77.7581,77.6731,77.7486,118974.0
2023-12-11 13:50:00,82.38,82.43,82.34,82.42,117172.0,77.7581,77.8053,77.7203,77.7958,117172.0
2023-12-11 14:00:00,82.42,82.48,82.24,82.25,125661.0,77.7958,77.8525,77.6259,77.6354,125661.0
2023-12-11 14:10:00,82.26,82.36,82.24,82.35,202530.0,77.6448,77.7392,77.6259,77.7298,202530.0
2023-12-11 14:20:00,82.35,82.37,82.29,82.35,154380.0,77.7298,77.7486,77.6731,77.7298,154380.0
2023-12-11 14:30:00,82.35,82.42,82.3,82.34,172339.0,77.7298,77.7958,77.6826,77.7203,172339.0
2023-12-11 14:40:00,82.33,82.46,82.32,82.45,128116.0,77.7109,77.8336,77.7015,77.8242,128116.0
2023-12-11 14:50:00,82.44,82.47,82.34,82.38,147260.0,77.8147,77.843,77.7203,77.7581,147260.0
2023-12-11 15:00:00,82.38,82.44,82.36,82.41,217103.0,77.7581,77.8147,77.7392,77.7864,217103.0
2023-12-11 15:10:00,82.41,82.43,82.38,82.42,210297.0,77.7864,77.8053,77.7581,77.7958,210297.0
2023-12-11 15:20:00,82.42,82.49,82.39,82.44,441948.0,77.7958,77.8619,77.7675,77.8147,441948.0
2023-12-11 15:30:00,82.44,82.44,82.31,82.42,247625.0,77.8147,77.8147,77.692,77.7958,247625.0
2023-12-11 15:40:00,82.42,82.48,82.41,82.48,285775.0,77.7958,77.8525,77.7864,77.8525,285775.0
2023-12-11 15:50:00,82.48,82.49,82.33,82.35,1428802.0,77.8525,77.8619,77.7109,77.7298,1428802.0
2023-12-12 09:30:00,81.57,81.6,80.96,81.08,1475987.0,76.9935,77.0218,76.4178,76.531,1475987.0
2023-12-12 09:40:00,81.07,81.1,80.86,81.01,1091959.0,76.5216,76.5499,76.3234,76.465,1091959.0
2023-12-12 09:50:00,81.01,81.21,80.99,81.06,562819.0,76.465,76.6537,76.4461,76.5121,562819.0
2023-12-12 10:00:00,81.06,81.48,81.03,81.17,1024496.0,76.5121,76.9086,76.4838,76.616,1024496.0
2023-12-12 10:10:00,81.17,81.45,81.16,81.32,555522.0,76.616,76.8803,76.6065,76.7576,555522.0
2023-12-12 10:20:00,81.32,81.48,81.32,81.33,446350.0,76.7576,76.9086,76.7576,76.767,446350.0
2023-12-12 10:30:00,81.33,81.63,81.31,81.63,388419.0,76.767,77.0502,76.7481,77.0502,388419.0
2023-12-12 10:40:00,81.63,81.66,81.46,81.53,439593.0,77.0502,77.0785,76.8897,76.9558,439593.0
2023-12-12 10:50:00,81.53,81.59,81.46,81.5,367586.0,76.9558,77.0124,76.8897,76.9275,367586.0
2023-12-12 11:00:00,81.5,81.5,81.26,81.34,560311.0,76.9275,76.9275,76.7009,76.7764,560311.0
2023-12-12 11:10:00,81.34,81.41,81.19,81.21,351312.0,76.7764,76.8425,76.6349,76.6537,351312.0
2023-12-12 11:20:00,81.2,81.31,81.12,81.2,375988.0,76.6443,76.7481,76.5688,76.6443,375988.0
2023-12-12 11:30:00,81.2,81.29,81.15,81.2,662759.0,76.6443,76.7292,76.5971,76.6443,662759.0
2023-12-12 11:40:00,81.2,81.24,81.05,81.17,308898.0,76.6443,76.682,76.5027,76.616,308898.0
2023-12-12 11:50:00,81.17,81.2,81.06,81.14,467733.0,76.616,76.6443,76.5121,76.5877,467733.0
2023-12-12 12:00:00,81.14,81.2,81.1,81.13,301818.0,76.5877,76.6443,76.5499,76.5782,301818.0
2023-12-12 12:10:00,81.13,81.14,80.97,81.02,341625.0,76.5782,76.5877,76.4272,76.4744,341625.0
2023-12-12 12:20:00,81.02,81.25,81.01,81.16,456603.0,76.4744,76.6915,76.465,76.6065,456603.0
2023-12-12 12:30:00,81.17,81.19,81.01,81.03,324750.0,76.616,76.6349,76.465,76.4838,324750.0
2023-12-12 12:40:00,81.03,81.09,80.98,81.01,494927.0,76.4838,76.5405,76.4366,76.465,494927.0
2023-12-12 12:50:00,81.0,81.01,80.78,80.79,533771.0,76.4555,76.465,76.2479,76.2573,533771.0
2023-12-12 13:00:00,80.78,80.9,80.74,80.9,445979.0,76.2479,76.3611,76.2101,76.3611,445979.0
2023-12-12 13:10:00,80.9,80.96,80.82,80.94,215387.0,76.3611,76.4178,76.2856,76.3989,215387.0
2023-12-12 13:20:00,80.94,81.01,80.89,80.98,225635.0,76.3989,76.465,76.3517,76.4366,225635.0
2023-12-12 13:30:00,80.98,81.06,80.94,80.99,231617.0,76.4366,76.5121,76.3989,76.4461,231617.0
2023-12-12 13:40:00,80.99,81.09,80.96,80.97,154284.0,76.4461,76.5405,76.4178,76.4272,154284.0
2023-12-12 13:50:00,80.97,81.03,80.93,81.0,166767.0,76.4272,76.4838,76.3894,76.4555,166767.0
2023-12-12 14:00:00,80.99,81.04,80.93,81.01,217601.0,76.4461,76.4933,76.3894,76.465,217601.0
2023-12-12 14:10:00,81.01,81.13,80.97,81.04,269299.0,76.465,76.5782,76.4272,76.4933,269299.0
2023-12-12 14:20:00,81.05,81.17,81.0,81.15,229919.0,76.5027,76.616,76.4555,76.5971,229919.0
2023-12-12 14:30:00,81.16,81.28,81.12,81.26,235609.0,76.6065,76.7198,76.5688,76.7009,235609.0
2023-12-12 14:40:00,81.26,81.28,81.16,81.24,200129.0,76.7009,76.7198,76.6065,76.682,200129.0
2023-12-12 14:50:00,81.25,81.3,81.23,81.25,266279.0,76.6915,76.7387,76.6726,76.6915,266279.0
2023-12-12 15:00:00,81.25,81.39,81.25,81.36,313103.0,76.6915,76.8236,76.6915,76.7953,313103.0
2023-12-12 15:10:00,81.36,81.39,81.3,81.37,301774.0,76.7953,76.8236,76.7387,76.8048,301774.0
2023-12-12 15:20:00,81.37,81.43,81.36,81.38,345915.0,76.8048,76.8614,76.7953,76.8142,345915.0
2023-12-12 15:30:00,81.38,81.44,81.37,81.41,442488.0,76.8142,76.8708,76.8048,76.8425,442488.0
2023-12-12 15:40:00,81.42,81.42,81.29,81.3,586345.0,76.8519,76.8519,76.7292,76.7387,586345.0
2023-12-12 15:50:00,81.3,81.32,81.16,81.23,1762775.0,76.7387,76.7576,76.6065,76.6726,1762775.0
2023-12-13 09:30:00,81.25,81.49,81.01,81.29,1005520.0,76.6915,76.918,76.465,76.7292,1005520.0
2023-12-13 09:40:00,81.29,81.42,81.15,81.17,502702.0,76.7292,76.8519,76.5971,76.616,502702.0
2023-12-13 09:50:00,81.17,81.25,81.04,81.2,459861.0,76.616,76.6915,76.4933,76.6443,459861.0
2023-12-13 10:00:00,81.2,81.29,80.91,80.95,345751.0,76.6443,76.7292,76.3706,76.4083,345751.0
2023-12-13 10:10:00,80.95,81.04,80.88,80.95,474516.0,76.4083,76.4933,76.3422,76.4083,474516.0
2023-12-13 10:20:00,80.95,81.0,80.87,80.89,386942.0,76.4083,76.4555,76.3328,76.3517,386942.0
2023-12-13 10:30:00,80.9,81.07,80.87,81.04,679060.0,76.3611,76.5216,76.3328,76.4933,679060.0
2023-12-13 10:40:00,81.04,81.25,80.99,81.24,483722.0,76.4933,76.6915,76.4461,76.682,483722.0
2023-12-13 10:50:00,81.24,81.49,81.23,81.48,477665.0,76.682,76.918,76.6726,76.9086,477665.0
2023-12-13 11:00:00,81.48,81.57,81.39,81.44,648677.0,76.9086,76.9935,76.8236,76.8708,648677.0
2023-12-13 11:10:00,81.43,81.46,81.33,81.42,368411.0,76.8614,76.8897,76.767,76.8519,368411.0
2023-12-13 11:20:00,81.42,81.45,81.33,81.36,245110.0,76.8519,76.8803,76.767,76.7953,245110.0
2023-12-13 11:30:00,81.35,81.46,81.34,81.37,471422.0,76.7859,76.8897,76.7764,76.8048,471422.0
2023-12-13 11:40:00,81.36,81.42,81.33,81.37,251839.0,76.7953,76.8519,76.767,76.8048,251839.0
2023-12-13 11:50:00,81.37,81.4,81.31,81.34,274631.0,76.8048,76.8331,76.7481,76.7764,274631.0
2023-12-13 12:00:00,81.34,81.37,81.3,81.31,245132.0,76.7764,76.8048,76.7387,76.7481,245132.0
2023-12-13 12:10:00,81.31,81.34,81.12,81.15,179170.0,76.7481,76.7764,76.5688,76.5971,179170.0
2023-12-13 12:20:00,81.15,81.16,81.05,81.12,147372.0,76.5971,76.6065,76.5027,76.5688,147372.0
2023-12-13 12:30:00,81.12,81.17,81.06,81.12,224348.0,76.5688,76.616,76.5121,76.5688,224348.0
2023-12-13 12:40:00,81.11,81.2,81.09,81.15,197988.0,76.5593,76.6443,76.5405,76.5971,197988.0
2023-12-13 12:50:00,81.15,81.17,81.09,81.15,182638.0,76.5971,76.616,76.5405,76.5971,182638.0
2023-12-13 13:00:00,81.15,81.18,81.06,81.16,114994.0,76.5971,76.6254,76.5121,76.6065,114994.0
2023-12-13 13:10:00,81.16,81.17,81.07,81.07,109538.0,76.6065,76.616,76.5216,76.5216,109538.0
2023-12-13 13:20:00,81.08,81.14,81.06,81.08,142975.0,76.531,76.5877,76.5121,76.531,142975.0
2023-12-13 13:30:00,81.07,81.11,81.02,81.11,153143.0,76.5216,76.5593,76.4744,76.5593,153143.0
2023-12-13 13:40:00,81.11,81.24,81.08,81.23,149691.0,76.5593,76.682,76.531,76.6726,149691.0
2023-12-13 13:50:00,81.23,81.3,81.2,81.27,125036.0,76.6726,76.7387,76.6443,76.7104,125036.0
2023-12-13 14:00:00,81.28,81.71,81.27,81.67,611420.0,76.7198,77.1257,76.7104,77.0879,611420.0
2023-12-13 14:10:00,81.66,81.74,81.56,81.59,494400.0,77.0785,77.154,76.9841,77.0124,494400.0
2023-12-13 14:20:00,81.59,81.68,81.51,81.58,257125.0,77.0124,77.0974,76.9369,77.003,257125.0
2023-12-13 14:30:00,81.58,81.74,81.53,81.72,338243.0,77.003,77.154,76.9558,77.1351,338243.0
2023-12-13 14:40:00,81.73,81.92,81.72,81.9,611113.0,77.1446,77.3239,77.1351,77.305,611113.0
2023-12-13 14:50:00,81.9,82.04,81.76,81.98,702474.0,77.305,77.4372,77.1729,77.3805,702474.0
2023-12-13 15:00:00,81.98,82.19,81.89,81.91,930664.0,77.3805,77.5787,77.2956,77.3145,930664.0
2023-12-13 15:10:00,81.91,82.09,81.81,82.0,998314.0,77.3145,77.4844,77.2201,77.3994,998314.0
2023-12-13 15:20:00,82.0,82.15,81.95,82.12,700472.0,77.3994,77.541,77.3522,77.5127,700472.0
2023-12-13 15:30:00,82.11,82.33,82.02,82.3,781510.0,77.5032,77.7109,77.4183,77.6826,781510.0
2023-12-13 15:40:00,82.31,82.36,82.23,82.29,1107031.0,77.692,77.7392,77.6165,77.6731,1107031.0
2023-12-13 15:50:00,82.27,82.33,82.15,82.31,2403725.0,77.6543,77.7109,77.541,77.692,2403725.0
2023-12-14 09:30:00,83.16,83.74,83.16,83.54,2239739.0,78.4943,79.0418,78.4943,78.853,2239739.0
2023-12-14 09:40:00,83.54,83.84,83.52,83.69,1122795.0,78.853,79.1362,78.8341,78.9946,1122795.0
2023-12-14 09:50:00,83.7,83.92,83.56,83.89,1080991.0,79.004,79.2117,78.8719,79.1834,1080991.0
2023-12-14 10:00:00,83.89,84.16,83.85,84.09,926829.0,79.1834,79.4382,79.1456,79.3721,926829.0
2023-12-14 10:10:00,84.09,84.2,83.98,84.02,638184.0,79.3721,79.476,79.2683,79.3061,638184.0
2023-12-14 10:20:00,84.02,84.29,84.02,84.28,825409.0,79.3061,79.5609,79.3061,79.5515,825409.0
2023-12-14 10:30:00,84.3,84.41,84.21,84.38,825937.0,79.5704,79.6742,79.4854,79.6459,825937.0
2023-12-14 10:40:00,84.38,84.4,83.96,84.0,1053057.0,79.6459,79.6648,79.2494,79.2872,1053057.0
2023-12-14 10:50:00,83.99,84.26,83.97,84.1,532247.0,79.2778,79.5326,79.2589,79.3816,532247.0
2023-12-14 11:00:00,84.09,84.32,84.03,84.28,1346026.0,79.3721,79.5892,79.3155,79.5515,1346026.0
2023-12-14 11:10:00,84.28,84.38,84.25,84.37,533963.0,79.5515,79.6459,79.5232,79.6364,533963.0
2023-12-14 11:20:00,84.37,84.44,84.25,84.36,568089.0,79.6364,79.7025,79.5232,79.627,568089.0
2023-12-14 11:30:00,84.36,84.59,84.35,84.59,436944.0,79.627,79.8441,79.6176,79.8441,436944.0
2023-12-14 11:40:00,84.59,84.75,84.55,84.71,615260.0,79.8441,79.9951,79.8063,79.9574,615260.0
2023-12-14 11:50:00,84.72,84.8,84.64,84.73,516256.0,79.9668,80.0423,79.8913,79.9762,516256.0
2023-12-14 12:00:00,84.73,84.86,84.69,84.76,373124.0,79.9762,80.0989,79.9385,80.0046,373124.0
2023-12-14 12:10:00,84.76,84.86,84.66,84.68,369126.0,80.0046,80.0989,79.9102,79.929,369126.0
2023-12-14 12:20:00,84.68,84.72,84.52,84.54,437391.0,79.929,79.9668,79.778,79.7969,437391.0
2023-12-14 12:30:00,84.55,84.76,84.51,84.66,270431.0,79.8063,80.0046,79.7686,79.9102,270431.0
2023-12-14 12:40:00,84.66,84.78,84.62,84.62,266470.0,79.9102,80.0234,79.8724,79.8724,266470.0
2023-12-14 12:50:00,84.62,84.69,84.58,84.67,346255.0,79.8724,79.9385,79.8347,79.9196,346255.0
2023-12-14 13:00:00,84.67,84.68,84.44,84.56,351967.0,79.9196,79.929,79.7025,79.8158,351967.0
2023-12-14 13:10:00,84.57,84.75,84.57,84.73,426321.0,79.8252,79.9951,79.8252,79.9762,426321.0
2023-12-14 13:20:00,84.73,84.85,84.72,84.73,482124.0,79.9762,80.0895,79.9668,79.9762,482124.0
2023-12-14 13:30:00,84.73,84.77,84.65,84.76,339031.0,79.9762,80.014,79.9007,80.0046,339031.0
2023-12-14 13:40:00,84.76,84.77,84.62,84.66,467074.0,80.0046,80.014,79.8724,79.9102,467074.0
2023-12-14 13:50:00,84.65,84.68,84.44,84.52,347584.0,79.9007,79.929,79.7025,79.778,347584.0
2023-12-14 14:00:00,84.51,84.62,84.47,84.59,260776.0,79.7686,79.8724,79.7308,79.8441,260776.0
2023-12-14 14:10:00,84.6,84.65,84.49,84.62,389019.0,79.8535,79.9007,79.7497,79.8724,389019.0
2023-12-14 14:20:00,84.62,84.64,84.41,84.46,323648.0,79.8724,79.8913,79.6742,79.7214,323648.0
2023-12-14 14:30:00,84.46,84.61,84.44,84.53,376255.0,79.7214,79.863,79.7025,79.7875,376255.0
2023-12-14 14:40:00,84.53,84.63,84.45,84.59,318568.0,79.7875,79.8819,79.7119,79.8441,318568.0
2023-12-14 14:50:00,84.59,84.68,84.54,84.68,418033.0,79.8441,79.929,79.7969,79.929,418033.0
2023-12-14 15:00:00,84.68,84.76,84.65,84.75,506911.0,79.929,80.0046,79.9007,79.9951,506911.0
2023-12-14 15:10:00,84.76,84.77,84.63,84.64,513338.0,80.0046,80.014,79.8819,79.8913,513338.0
2023-12-14 15:20:00,84.64,84.75,84.62,84.66,646097.0,79.8913,79.9951,79.8724,79.9102,646097.0
2023-12-14 15:30:00,84.66,84.69,84.6,84.65,736816.0,79.9102,79.9385,79.8535,79.9007,736816.0
2023-12-14 15:40:00,84.65,84.72,84.58,84.72,1482876.0,79.9007,79.9668,79.8347,79.9668,1482876.0
2023-12-14 15:50:00,84.72,84.8,84.54,84.79,3167789.0,79.9668,80.0423,79.7969,80.0329,3167789.0
2023-12-15 09:30:00,83.99,84.46,83.87,83.94,1573052.0,79.2778,79.7214,79.1645,79.2306,1573052.0
2023-12-15 09:40:00,83.94,84.18,83.81,83.87,972067.0,79.2306,79.4571,79.1079,79.1645,972067.0
2023-12-15 09:50:00,83.87,84.06,83.76,83.88,570972.0,79.1645,79.3438,79.0607,79.1739,570972.0
2023-12-15 10:00:00,83.89,84.08,83.82,84.06,484731.0,79.1834,79.3627,79.1173,79.3438,484731.0
2023-12-15 10:10:00,84.06,84.09,83.76,83.77,423354.0,79.3438,79.3721,79.0607,79.0701,423354.0
2023-12-15 10:20:00,83.77,83.94,83.6,83.94,657015.0,79.0701,79.2306,78.9096,79.2306,657015.0
2023-12-15 10:30:00,83.94,84.08,83.9,83.99,438220.0,79.2306,79.3627,79.1928,79.2778,438220.0
2023-12-15 10:40:00,83.99,84.05,83.87,83.96,407310.0,79.2778,79.3344,79.1645,79.2494,407310.0
2023-12-15 10:50:00,83.95,84.17,83.94,84.08,491993.0,79.24,79.4477,79.2306,79.3627,491993.0
2023-12-15 11:00:00,84.08,84.15,83.97,84.05,446909.0,79.3627,79.4288,79.2589,79.3344,446909.0
2023-12-15 11:10:00,84.06,84.08,83.88,83.91,402133.0,79.3438,79.3627,79.1739,79.2022,402133.0
2023-12-15 11:20:00,83.91,84.12,83.89,84.05,395774.0,79.2022,79.4005,79.1834,79.3344,395774.0
2023-12-15 11:30:00,84.05,84.09,83.82,83.84,468731.0,79.3344,79.3721,79.1173,79.1362,468731.0
2023-12-15 11:40:00,83.84,83.92,83.82,83.84,231173.0,79.1362,79.2117,79.1173,79.1362,231173.0
2023-12-15 11:50:00,83.84,83.93,83.82,83.86,352844.0,79.1362,79.2211,79.1173,79.1551,352844.0
2023-12-15 12:00:00,83.87,84.09,83.86,84.08,411999.0,79.1645,79.3721,79.1551,79.3627,411999.0
2023-12-15 12:10:00,84.08,84.17,84.04,84.11,440252.0,79.3627,79.4477,79.325,79.391,440252.0
2023-12-15 12:20:00,84.11,84.15,83.95,84.0,369890.0,79.391,79.4288,79.24,79.2872,369890.0
2023-12-15 12:30:00,84.0,84.07,83.95,84.0,394227.0,79.2872,79.3533,79.24,79.2872,394227.0
2023-12-15 12:40:00,83.99,84.01,83.87,83.92,513711.0,79.2778,79.2966,79.1645,79.2117,513711.0
2023-12-15 12:50:00,83.92,84.06,83.88,84.05,280252.0,79.2117,79.3438,79.1739,79.3344,280252.0
2023-12-15 13:00:00,84.05,84.13,84.0,84.04,253016.0,79.3344,79.4099,79.2872,79.325,253016.0
2023-12-15 13:10:00,84.05,84.08,84.01,84.06,167045.0,79.3344,79.3627,79.2966,79.3438,167045.0
2023-12-15 13:20:00,84.06,84.18,84.05,84.14,166850.0,79.3438,79.4571,79.3344,79.4193,166850.0
2023-12-15 13:30:00,84.13,84.18,84.06,84.16,197741.0,79.4099,79.4571,79.3438,79.4382,197741.0
2023-12-15 13:40:00,84.16,84.18,84.06,84.11,420520.0,79.4382,79.4571,79.3438,79.391,420520.0
2023-12-15 13:50:00,84.11,84.18,84.05,84.1,335570.0,79.391,79.4571,79.3344,79.3816,335570.0
2023-12-15 14:00:00,84.11,84.17,84.02,84.04,164972.0,79.391,79.4477,79.3061,79.325,164972.0
2023-12-15 14:10:00,84.04,84.15,84.01,84.05,210167.0,79.325,79.4288,79.2966,79.3344,210167.0
2023-12-15 14:20:00,84.05,84.08,84.02,84.05,223148.0,79.3344,79.3627,79.3061,79.3344,223148.0
2023-12-15 14:30:00,84.04,84.1,83.98,84.09,240840.0,79.325,79.3816,79.2683,79.3721,240840.0
2023-12-15 14:40:00,84.09,84.09,84.0,84.03,163279.0,79.3721,79.3721,79.2872,79.3155,163279.0
2023-12-15 14:50:00,84.03,84.05,83.98,84.04,316889.0,79.3155,79.3344,79.2683,79.325,316889.0
2023-12-15 15:00:00,84.05,84.05,83.96,83.97,163818.0,79.3344,79.3344,79.2494,79.2589,163818.0
2023-12-15 15:10:00,83.97,84.06,83.97,84.0,314434.0,79.2589,79.3438,79.2589,79.2872,314434.0
2023-12-15 15:20:00,84.0,84.07,83.96,84.06,447181.0,79.2872,79.3533,79.2494,79.3438,447181.0
2023-12-15 15:30:00,84.06,84.08,83.99,83.99,519364.0,79.3438,79.3627,79.2778,79.2778,519364.0
2023-12-15 15:40:00,84.0,84.02,83.94,83.97,688039.0,79.2872,79.3061,79.2306,79.2589,688039.0
2023-12-15 15:50:00,83.96,84.43,83.95,84.26,3198996.0,79.2494,79.6931,79.24,79.5326,3198996.0
2023-12-18 09:30:00,84.98,85.39,84.77,85.09,2273883.0,80.9765,81.3672,80.7764,81.0814,2273883.0
2023-12-18 09:40:00,85.09,85.37,84.95,85.28,1231543.0,81.0814,81.3482,80.948,81.2624,1231543.0
2023-12-18 09:50:00,85.27,85.41,85.1,85.33,575050.0,81.2529,81.3863,81.0909,81.3101,575050.0
2023-12-18 10:00:00,85.32,85.38,85.05,85.1,614192.0,81.3005,81.3577,81.0432,81.0909,614192.0
2023-12-18 10:10:00,85.1,85.27,84.92,84.95,456444.0,81.0909,81.2529,80.9194,80.948,456444.0
2023-12-18 10:20:00,84.94,84.98,84.79,84.83,360559.0,80.9384,80.9765,80.7955,80.8336,360559.0
2023-12-18 10:30:00,84.83,84.85,84.55,84.55,393093.0,80.8336,80.8527,80.5668,80.5668,393093.0
2023-12-18 10:40:00,84.56,84.73,84.5,84.59,286989.0,80.5763,80.7383,80.5192,80.6049,286989.0
2023-12-18 10:50:00,84.58,84.72,84.52,84.7,331992.0,80.5954,80.7288,80.5382,80.7097,331992.0
2023-12-18 11:00:00,84.7,84.83,84.64,84.79,451471.0,80.7097,80.8336,80.6526,80.7955,451471.0
2023-12-18 11:10:00,84.78,84.99,84.77,84.97,321340.0,80.786,80.9861,80.7764,80.967,321340.0
2023-12-18 11:20:00,84.97,85.04,84.84,84.84,256638.0,80.967,81.0337,80.8431,80.8431,256638.0
2023-12-18 11:30:00,84.84,84.86,84.7,84.77,258627.0,80.8431,80.8622,80.7097,80.7764,258627.0
2023-12-18 11:40:00,84.77,84.78,84.67,84.72,198609.0,80.7764,80.786,80.6811,80.7288,198609.0
2023-12-18 11:50:00,84.72,84.78,84.62,84.74,255079.0,80.7288,80.786,80.6335,80.7479,255079.0
2023-12-18 12:00:00,84.74,84.78,84.66,84.66,380173.0,80.7479,80.786,80.6716,80.6716,380173.0
2023-12-18 12:10:00,84.66,84.88,84.6,84.88,229691.0,80.6716,80.8813,80.6144,80.8813,229691.0
2023-12-18 12:20:00,84.88,84.97,84.84,84.9,190919.0,80.8813,80.967,80.8431,80.9003,190919.0
2023-12-18 12:30:00,84.91,84.92,84.78,84.79,393521.0,80.9098,80.9194,80.786,80.7955,393521.0
2023-12-18 12:40:00,84.79,84.8,84.73,84.74,204131.0,80.7955,80.805,80.7383,80.7479,204131.0
2023-12-18 12:50:00,84.73,84.78,84.71,84.75,196327.0,80.7383,80.786,80.7193,80.7574,196327.0
2023-12-18 13:00:00,84.76,84.76,84.62,84.68,200762.0,80.7669,80.7669,80.6335,80.6907,200762.0
2023-12-18 13:10:00,84.67,84.76,84.66,84.74,328769.0,80.6811,80.7669,80.6716,80.7479,328769.0
2023-12-18 13:20:00,84.74,84.76,84.62,84.73,163449.0,80.7479,80.7669,80.6335,80.7383,163449.0
2023-12-18 13:30:00,84.72,84.74,84.59,84.6,327267.0,80.7288,80.7479,80.6049,80.6144,327267.0
2023-12-18 13:40:00,84.59,84.6,84.51,84.54,330651.0,80.6049,80.6144,80.5287,80.5573,330651.0
2023-12-18 13:50:00,84.54,84.59,84.48,84.54,252038.0,80.5573,80.6049,80.5001,80.5573,252038.0
2023-12-18 14:00:00,84.54,84.56,84.41,84.47,276181.0,80.5573,80.5763,80.4334,80.4906,276181.0
2023-12-18 14:10:00,84.47,84.47,84.34,84.42,463253.0,80.4906,80.4906,80.3667,80.4429,463253.0
2023-12-18 14:20:00,84.42,84.55,84.42,84.46,307197.0,80.4429,80.5668,80.4429,80.481,307197.0
2023-12-18 14:30:00,84.46,84.53,84.35,84.46,288293.0,80.481,80.5477,80.3762,80.481,288293.0
2023-12-18 14:40:00,84.46,84.48,84.35,84.39,212190.0,80.481,80.5001,80.3762,80.4143,212190.0
2023-12-18 14:50:00,84.39,84.53,84.38,84.49,190922.0,80.4143,80.5477,80.4048,80.5096,190922.0
2023-12-18 15:00:00,84.5,84.52,84.38,84.38,528893.0,80.5192,80.5382,80.4048,80.4048,528893.0
2023-12-18 15:10:00,84.37,84.42,84.27,84.4,258253.0,80.3953,80.4429,80.3,80.4239,258253.0
2023-12-18 15:20:00,84.4,84.49,84.39,84.42,330257.0,80.4239,80.5096,80.4143,80.4429,330257.0
2023-12-18 15:30:00,84.41,84.42,84.2,84.23,382230.0,80.4334,80.4429,80.2333,80.2619,382230.0
2023-12-18 15:40:00,84.23,84.27,84.18,84.26,622760.0,80.2619,80.3,80.2142,80.2905,622760.0
2023-12-18 15:50:00,84.26,84.28,84.1,84.19,1584483.0,80.2905,80.3095,80.138,80.2238,1584483.0
2023-12-19 09:30:00,84.34,84.68,84.15,84.45,1063018.0,80.3667,80.6907,80.1856,80.4715,1063018.0
2023-12-19 09:40:00,84.45,84.75,84.41,84.59,585593.0,80.4715,80.7574,80.4334,80.6049,585593.0
2023-12-19 09:50:00,84.59,84.63,84.38,84.43,725111.0,80.6049,80.643,80.4048,80.4525,725111.0
2023-12-19 10:00:00,84.43,84.55,84.35,84.4,888461.0,80.4525,80.5668,80.3762,80.4239,888461.0
2023-12-19 10:10:00,84.41,84.41,84.26,84.31,547932.0,80.4334,80.4334,80.2905,80.3381,547932.0
2023-12-19 10:20:00,84.31,84.56,84.27,84.54,410207.0,80.3381,80.5763,80.3,80.5573,410207.0
2023-12-19 10:30:00,84.53,84.59,84.37,84.51,532914.0,80.5477,80.6049,80.3953,80.5287,532914.0
2023-12-19 10:40:00,84.5,84.61,84.44,84.56,552085.0,80.5192,80.624,80.462,80.5763,552085.0
2023-12-19 10:50:00,84.56,84.79,84.53,84.74,456200.0,80.5763,80.7955,80.5477,80.7479,456200.0
2023-12-19 11:00:00,84.73,84.83,84.7,84.82,412904.0,80.7383,80.8336,80.7097,80.8241,412904.0
2023-12-19 11:10:00,84.83,84.86,84.75,84.77,331231.0,80.8336,80.8622,80.7574,80.7764,331231.0
2023-12-19 11:20:00,84.78,84.96,84.76,84.9,306976.0,80.786,80.9575,80.7669,80.9003,306976.0
2023-12-19 11:30:00,84.89,85.02,84.86,84.99,404473.0,80.8908,81.0147,80.8622,80.9861,404473.0
2023-12-19 11:40:00,85.0,85.02,84.93,84.96,308805.0,80.9956,81.0147,80.9289,80.9575,308805.0
2023-12-19 11:50:00,84.95,85.08,84.94,84.95,235480.0,80.948,81.0718,80.9384,80.948,235480.0
2023-12-19 12:00:00,84.95,85.09,84.93,85.02,269842.0,80.948,81.0814,80.9289,81.0147,269842.0
2023-12-19 12:10:00,85.03,85.03,84.87,84.96,200517.0,81.0242,81.0242,80.8717,80.9575,200517.0
2023-12-19 12:20:00,84.97,85.06,84.96,84.97,236394.0,80.967,81.0528,80.9575,80.967,236394.0
2023-12-19 12:30:00,84.97,85.03,84.95,84.99,236502.0,80.967,81.0242,80.948,80.9861,236502.0
2023-12-19 12:40:00,85.0,85.0,84.89,84.95,190044.0,80.9956,80.9956,80.8908,80.948,190044.0
2023-12-19 12:50:00,84.95,85.09,84.93,85.07,158727.0,80.948,81.0814,80.9289,81.0623,158727.0
2023-12-19 13:00:00,85.06,85.1,85.01,85.03,347751.0,81.0528,81.0909,81.0051,81.0242,347751.0
2023-12-19 13:10:00,85.03,85.03,84.95,84.95,246503.0,81.0242,81.0242,80.948,80.948,246503.0
2023-12-19 13:20:00,84.95,85.0,84.9,84.99,204792.0,80.948,80.9956,80.9003,80.9861,204792.0
2023-12-19 13:30:00,85.0,85.07,84.97,85.04,228561.0,80.9956,81.0623,80.967,81.0337,228561.0
2023-12-19 13:40:00,85.03,85.07,84.98,84.98,157495.0,81.0242,81.0623,80.9765,80.9765,157495.0
2023-12-19 13:50:00,84.99,85.04,84.94,84.99,132727.0,80.9861,81.0337,80.9384,80.9861,132727.0
2023-12-19 14:00:00,84.99,85.06,84.98,85.04,174535.0,80.9861,81.0528,80.9765,81.0337,174535.0
2023-12-19 14:10:00,85.04,85.12,85.03,85.11,343363.0,81.0337,81.1099,81.0242,81.1004,343363.0
2023-12-19 14:20:00,85.11,85.18,85.06,85.16,332138.0,81.1004,81.1671,81.0528,81.1481,332138.0
2023-12-19 14:30:00,85.17,85.22,85.15,85.21,294246.0,81.1576,81.2052,81.1385,81.1957,294246.0
2023-12-19 14:40:00,85.21,85.23,85.14,85.22,300240.0,81.1957,81.2148,81.129,81.2052,300240.0
2023-12-19 14:50:00,85.22,85.28,85.2,85.26,387712.0,81.2052,81.2624,81.1862,81.2434,387712.0
2023-12-19 15:00:00,85.27,85.28,85.11,85.17,388785.0,81.2529,81.2624,81.1004,81.1576,388785.0
2023-12-19 15:10:00,85.17,85.18,85.11,85.17,194860.0,81.1576,81.1671,81.1004,81.1576,194860.0
2023-12-19 15:20:00,85.17,85.2,85.09,85.14,399319.0,81.1576,81.1862,81.0814,81.129,399319.0
2023-12-19 15:30:00,85.14,85.14,85.01,85.07,432479.0,81.129,81.129,81.0051,81.0623,432479.0
2023-12-19 15:40:00,85.06,85.14,85.04,85.09,684134.0,81.0528,81.129,81.0337,81.0814,684134.0
2023-12-19 15:50:00,85.09,85.23,85.03,85.22,1541449.0,81.0814,81.2148,81.0242,81.2052,1541449.0
2023-12-20 09:30:00,85.49,85.88,85.28,85.83,868755.0,81.4625,81.8341,81.2624,81.7865,868755.0
2023-12-20 09:40:00,85.83,85.96,85.57,85.59,637899.0,81.7865,81.9104,81.5387,81.5578,637899.0
2023-12-20 09:50:00,85.6,85.78,85.53,85.7,352765.0,81.5673,81.7389,81.5006,81.6626,352765.0
2023-12-20 10:00:00,85.7,85.88,85.7,85.86,367574.0,81.6626,81.8341,81.6626,81.8151,367574.0
2023-12-20 10:10:00,85.87,85.92,85.62,85.67,346325.0,81.8246,81.8723,81.5864,81.634,346325.0
2023-12-20 10:20:00,85.66,85.85,85.66,85.78,187434.0,81.6245,81.8056,81.6245,81.7389,187434.0
2023-12-20 10:30:00,85.78,85.78,85.57,85.69,434290.0,81.7389,81.7389,81.5387,81.6531,434290.0
2023-12-20 10:40:00,85.69,85.85,85.53,85.85,369348.0,81.6531,81.8056,81.5006,81.8056,369348.0
2023-12-20 10:50:00,85.85,85.86,85.63,85.65,218798.0,81.8056,81.8151,81.5959,81.615,218798.0
2023-12-20 11:00:00,85.64,85.86,85.6,85.84,200362.0,81.6055,81.8151,81.5673,81.796,200362.0
2023-12-20 11:10:00,85.84,85.87,85.68,85.73,216597.0,81.796,81.8246,81.6436,81.6912,216597.0
2023-12-20 11:20:00,85.74,85.94,85.7,85.9,249680.0,81.7007,81.8913,81.6626,81.8532,249680.0
2023-12-20 11:30:00,85.9,85.92,85.71,85.8,258685.0,81.8532,81.8723,81.6722,81.7579,258685.0
2023-12-20 11:40:00,85.81,85.85,85.75,85.8,180092.0,81.7674,81.8056,81.7103,81.7579,180092.0
2023-12-20 11:50:00,85.8,85.85,85.77,85.78,156153.0,81.7579,81.8056,81.7293,81.7389,156153.0
2023-12-20 12:00:00,85.77,85.88,85.69,85.84,225808.0,81.7293,81.8341,81.6531,81.796,225808.0
2023-12-20 12:10:00,85.83,85.9,85.78,85.8,447847.0,81.7865,81.8532,81.7389,81.7579,447847.0
2023-12-20 12:20:00,85.8,85.94,85.79,85.94,197900.0,81.7579,81.8913,81.7484,81.8913,197900.0
2023-12-20 12:30:00,85.93,85.99,85.79,85.83,282259.0,81.8818,81.939,81.7484,81.7865,282259.0
2023-12-20 12:40:00,85.82,85.92,85.82,85.91,297069.0,81.777,81.8723,81.777,81.8627,297069.0
2023-12-20 12:50:00,85.91,85.98,85.84,85.85,382715.0,81.8627,81.9294,81.796,81.8056,382715.0
2023-12-20 13:00:00,85.85,85.88,85.77,85.85,282716.0,81.8056,81.8341,81.7293,81.8056,282716.0
2023-12-20 13:10:00,85.86,85.9,85.76,85.82,237059.0,81.8151,81.8532,81.7198,81.777,237059.0
2023-12-20 13:20:00,85.81,85.84,85.75,85.78,183397.0,81.7674,81.796,81.7103,81.7389,183397.0
2023-12-20 13:30:00,85.78,85.87,85.73,85.76,211592.0,81.7389,81.8246,81.6912,81.7198,211592.0
2023-12-20 13:40:00,85.75,85.78,85.66,85.69,271460.0,81.7103,81.7389,81.6245,81.6531,271460.0
2023-12-20 13:50:00,85.68,85.72,85.59,85.66,227492.0,81.6436,81.6817,81.5578,81.6245,227492.0
2023-12-20 14:00:00,85.65,85.66,85.53,85.58,257434.0,81.615,81.6245,81.5006,81.5483,257434.0
2023-12-20 14:10:00,85.57,85.68,85.54,85.64,189898.0,81.5387,81.6436,81.5102,81.6055,189898.0
2023-12-20 14:20:00,85.64,85.66,85.56,85.62,368508.0,81.6055,81.6245,81.5292,81.5864,368508.0
2023-12-20 14:30:00,85.62,85.64,85.41,85.43,301179.0,81.5864,81.6055,81.3863,81.4053,301179.0
2023-12-20 14:40:00,85.42,85.5,85.22,85.23,312991.0,81.3958,81.472,81.2052,81.2148,312991.0
2023-12-20 14:50:00,85.23,85.24,84.78,84.79,720754.0,81.2148,81.2243,80.786,80.7955,720754.0
2023-12-20 15:00:00,84.79,84.91,84.59,84.66,739955.0,80.7955,80.9098,80.6049,80.6716,739955.0
2023-12-20 15:10:00,84.67,85.04,84.65,84.96,901996.0,80.6811,81.0337,80.6621,80.9575,901996.0
2023-12-20 15:20:00,84.97,85.0,84.64,84.69,492838.0,80.967,80.9956,80.6526,80.7002,492838.0
2023-12-20 15:30:00,84.69,84.79,84.55,84.67,506605.0,80.7002,80.7955,80.5668,80.6811,506605.0
2023-12-20 15:40:00,84.66,84.78,84.61,84.63,610017.0,80.6716,80.786,80.624,80.643,610017.0
2023-12-20 15:50:00,84.64,84.73,84.3,84.43,1832000.0,80.6526,80.7383,80.3286,80.4525,1832000.0
2023-12-21 09:30:00,84.57,84.73,84.43,84.71,1270601.0,80.5859,80.7383,80.4525,80.7193,1270601.0
2023-12-21 09:40:00,84.72,84.86,84.49,84.73,542917.0,80.7288,80.8622,80.5096,80.7383,542917.0
2023-12-21 09:50:00,84.72,84.84,84.65,84.72,412137.0,80.7288,80.8431,80.6621,80.7288,412137.0
2023-12-21 10:00:00,84.72,84.85,84.57,84.58,349570.0,80.7288,80.8527,80.5859,80.5954,349570.0
2023-12-21 10:10:00,84.58,84.68,84.48,84.54,283725.0,80.5954,80.6907,80.5001,80.5573,283725.0
2023-12-21 10:20:00,84.54,84.64,84.38,84.4,320112.0,80.5573,80.6526,80.4048,80.4239,320112.0
2023-12-21 10:30:00,84.4,84.6,84.4,84.42,244658.0,80.4239,80.6144,80.4239,80.4429,244658.0
2023-12-21 10:40:00,84.41,84.51,84.32,84.33,238788.0,80.4334,80.5287,80.3476,80.3572,238788.0
2023-12-21 10:50:00,84.33,84.38,84.26,84.35,229581.0,80.3572,80.4048,80.2905,80.3762,229581.0
2023-12-21 11:00:00,84.35,84.42,84.26,84.41,234055.0,80.3762,80.4429,80.2905,80.4334,234055.0
2023-12-21 11:10:00,84.41,84.47,84.34,84.4,149352.0,80.4334,80.4906,80.3667,80.4239,149352.0
2023-12-21 11:20:00,84.4,84.55,84.37,84.53,299627.0,80.4239,80.5668,80.3953,80.5477,299627.0
2023-12-21 11:30:00,84.53,84.59,84.36,84.46,317188.0,80.5477,80.6049,80.3858,80.481,317188.0
2023-12-21 11:40:00,84.45,84.46,84.35,84.41,220657.0,80.4715,80.481,80.3762,80.4334,220657.0
2023-12-21 11:50:00,84.41,84.41,84.18,84.19,319372.0,80.4334,80.4334,80.2142,80.2238,319372.0
2023-12-21 12:00:00,84.19,84.21,83.93,83.98,242786.0,80.2238,80.2428,79.976,80.0237,242786.0
2023-12-21 12:10:00,83.97,84.13,83.93,84.12,152295.0,80.0141,80.1666,79.976,80.1571,152295.0
2023-12-21 12:20:00,84.12,84.12,83.97,83.98,193079.0,80.1571,80.1571,80.0141,80.0237,193079.0
2023-12-21 12:30:00,83.99,84.18,83.97,84.16,146269.0,80.0332,80.2142,80.0141,80.1952,146269.0
2023-12-21 12:40:00,84.16,84.27,84.11,84.12,176507.0,80.1952,80.3,80.1475,80.1571,176507.0
2023-12-21 12:50:00,84.12,84.21,84.1,84.19,144632.0,80.1571,80.2428,80.138,80.2238,144632.0
2023-12-21 13:00:00,84.19,84.26,84.18,84.23,153270.0,80.2238,80.2905,80.2142,80.2619,153270.0
2023-12-21 13:10:00,84.23,84.3,84.16,84.19,170923.0,80.2619,80.3286,80.1952,80.2238,170923.0
2023-12-21 13:20:00,84.19,84.34,84.15,84.32,155063.0,80.2238,80.3667,80.1856,80.3476,155063.0
2023-12-21 13:30:00,84.32,84.37,84.19,84.21,173248.0,80.3476,80.3953,80.2238,80.2428,173248.0
2023-12-21 13:40:00,84.2,84.28,84.17,84.25,115129.0,80.2333,80.3095,80.2047,80.2809,115129.0
2023-12-21 13:50:00,84.25,84.35,84.23,84.28,88869.0,80.2809,80.3762,80.2619,80.3095,88869.0
2023-12-21 14:00:00,84.28,84.37,84.26,84.36,161039.0,80.3095,80.3953,80.2905,80.3858,161039.0
2023-12-21 14:10:00,84.35,84.36,84.25,84.31,173347.0,80.3762,80.3858,80.2809,80.3381,173347.0
2023-12-21 14:20:00,84.31,84.37,84.22,84.36,107352.0,80.3381,80.3953,80.2523,80.3858,107352.0
2023-12-21 14:30:00,84.36,84.44,84.33,84.37,170796.0,80.3858,80.462,80.3572,80.3953,170796.0
2023-12-21 14:40:00,84.36,84.39,84.25,84.25,130771.0,80.3858,80.4143,80.2809,80.2809,130771.0
2023-12-21 14:50:00,84.25,84.33,84.23,84.33,119658.0,80.2809,80.3572,80.2619,80.3572,119658.0
2023-12-21 15:00:00,84.33,84.36,84.21,84.26,142366.0,80.3572,80.3858,80.2428,80.2905,142366.0
2023-12-21 15:10:00,84.27,84.33,84.22,84.31,205545.0,80.3,80.3572,80.2523,80.3381,205545.0
2023-12-21 15:20:00,84.31,84.48,84.28,84.48,199045.0,80.3381,80.5001,80.3095,80.5001,199045.0
2023-12-21 15:30:00,84.48,84.51,84.41,84.47,293557.0,80.5001,80.5287,80.4334,80.4906,293557.0
2023-12-21 15:40:00,84.48,84.54,84.43,84.48,299731.0,80.5001,80.5573,80.4525,80.5001,299731.0
2023-12-21 15:50:00,84.48,84.79,84.47,84.74,1316912.0,80.5001,80.7955,80.4906,80.7479,1316912.0
2023-12-22 09:30:00,85.4,85.62,85.27,85.56,855632.0,81.3768,81.5864,81.2529,81.5292,855632.0
2023-12-22 09:40:00,85.57,85.71,85.39,85.4,516264.0,81.5387,81.6722,81.3672,81.3768,516264.0
2023-12-22 09:50:00,85.39,85.57,85.36,85.42,230821.0,81.3672,81.5387,81.3386,81.3958,230821.0
2023-12-22 10:00:00,85.42,85.68,85.42,85.59,363549.0,81.3958,81.6436,81.3958,81.5578,363549.0
2023-12-22 10:10:00,85.58,85.58,85.39,85.54,341166.0,81.5483,81.5483,81.3672,81.5102,341166.0
2023-12-22 10:20:00,85.54,85.62,85.5,85.62,217466.0,81.5102,81.5864,81.472,81.5864,217466.0
2023-12-22 10:30:00,85.63,85.72,85.38,85.39,311007.0,81.5959,81.6817,81.3577,81.3672,311007.0
2023-12-22 10:40:00,85.39,85.48,85.34,85.41,224552.0,81.3672,81.453,81.3196,81.3863,224552.0
2023-12-22 10:50:00,85.4,85.41,85.13,85.17,358640.0,81.3768,81.3863,81.1195,81.1576,358640.0
2023-12-22 11:00:00,85.17,85.17,84.95,85.05,543605.0,81.1576,81.1576,80.948,81.0432,543605.0
2023-12-22 11:10:00,85.05,85.21,85.02,85.2,153254.0,81.0432,81.1957,81.0147,81.1862,153254.0
2023-12-22 11:20:00,85.21,85.34,85.2,85.34,203031.0,81.1957,81.3196,81.1862,81.3196,203031.0
2023-12-22 11:30:00,85.34,85.36,85.27,85.29,119505.0,81.3196,81.3386,81.2529,81.2719,119505.0
2023-12-22 11:40:00,85.28,85.28,85.11,85.13,103500.0,81.2624,81.2624,81.1004,81.1195,103500.0
2023-12-22 11:50:00,85.13,85.34,85.13,85.25,159090.0,81.1195,81.3196,81.1195,81.2338,159090.0
2023-12-22 12:00:00,85.25,85.3,85.22,85.26,180200.0,81.2338,81.2815,81.2052,81.2434,180200.0
2023-12-22 12:10:00,85.26,85.32,85.21,85.29,161530.0,81.2434,81.3005,81.1957,81.2719,161530.0
2023-12-22 12:20:00,85.3,85.39,85.29,85.39,150098.0,81.2815,81.3672,81.2719,81.3672,150098.0
2023-12-22 12:30:00,85.38,85.41,85.34,85.4,125104.0,81.3577,81.3863,81.3196,81.3768,125104.0
2023-12-22 12:40:00,85.39,85.46,85.35,85.41,621507.0,81.3672,81.4339,81.3291,81.3863,621507.0
2023-12-22 12:50:00,85.41,85.51,85.41,85.48,133590.0,81.3863,81.4816,81.3863,81.453,133590.0
2023-12-22 13:00:00,85.48,85.53,85.43,85.44,186160.0,81.453,81.5006,81.4053,81.4149,186160.0
2023-12-22 13:10:00,85.44,85.5,85.43,85.46,73227.0,81.4149,81.472,81.4053,81.4339,73227.0
2023-12-22 13:20:00,85.47,85.49,85.41,85.47,68508.0,81.4435,81.4625,81.3863,81.4435,68508.0
2023-12-22 13:30:00,85.47,85.55,85.46,85.53,126287.0,81.4435,81.5197,81.4339,81.5006,126287.0
2023-12-22 13:40:00,85.53,85.54,85.46,85.49,173161.0,81.5006,81.5102,81.4339,81.4625,173161.0
2023-12-22 13:50:00,85.49,85.58,85.48,85.5,136474.0,81.4625,81.5483,81.453,81.472,136474.0
2023-12-22 14:00:00,85.49,85.53,85.35,85.36,304634.0,81.4625,81.5006,81.3291,81.3386,304634.0
2023-12-22 14:10:00,85.36,85.37,85.18,85.23,172103.0,81.3386,81.3482,81.1671,81.2148,172103.0
2023-12-22 14:20:00,85.22,85.26,84.95,84.97,186254.0,81.2052,81.2434,80.948,80.967,186254.0
2023-12-22 14:30:00,84.96,85.05,84.87,84.99,239207.0,80.9575,81.0432,80.8717,80.9861,239207.0
2023-12-22 14:40:00,84.99,85.19,84.99,85.15,219104.0,80.9861,81.1767,80.9861,81.1385,219104.0
2023-12-22 14:50:00,85.15,85.18,85.09,85.17,193977.0,81.1385,81.1671,81.0814,81.1576,193977.0
2023-12-22 15:00:00,85.17,85.2,85.03,85.03,247859.0,81.1576,81.1862,81.0242,81.0242,247859.0
2023-12-22 15:10:00,85.03,85.11,85.02,85.1,280013.0,81.0242,81.1004,81.0147,81.0909,280013.0
2023-12-22 15:20:00,85.09,85.12,85.03,85.07,248516.0,81.0814,81.1099,81.0242,81.0623,248516.0
2023-12-22 15:30:00,85.08,85.09,84.89,84.91,346273.0,81.0718,81.0814,80.8908,80.9098,346273.0
2023-12-22 15:40:00,84.9,85.0,84.86,84.87,464656.0,80.9003,80.9956,80.8622,80.8717,464656.0
2023-12-22 15:50:00,84.86,84.99,84.84,84.97,964815.0,80.8622,80.9861,80.8431,80.967,964815.0
2023-12-26 09:30:00,85.7,85.81,85.6,85.7,854013.0,81.6626,81.7674,81.5673,81.6626,854013.0
2023-12-26 09:40:00,85.69,85.72,85.44,85.5,360982.0,81.6531,81.6817,81.4149,81.472,360982.0
2023-12-26 09:50:00,85.5,85.59,85.44,85.56,172204.0,81.472,81.5578,81.4149,81.5292,172204.0
2023-12-26 10:00:00,85.56,85.73,85.5,85.66,173569.0,81.5292,81.6912,81.472,81.6245,173569.0
2023-12-26 10:10:00,85.67,85.72,85.56,85.61,160036.0,81.634,81.6817,81.5292,81.5769,160036.0
2023-12-26 10:20:00,85.61,85.77,85.6,85.67,180959.0,81.5769,81.7293,81.5673,81.634,180959.0
2023-12-26 10:30:00,85.68,85.87,85.65,85.85,681186.0,81.6436,81.8246,81.615,81.8056,681186.0
2023-12-26 10:40:00,85.85,85.88,85.73,85.86,127141.0,81.8056,81.8341,81.6912,81.8151,127141.0
2023-12-26 10:50:00,85.85,85.93,85.83,85.88,139324.0,81.8056,81.8818,81.7865,81.8341,139324.0
2023-12-26 11:00:00,85.88,85.96,85.88,85.89,190302.0,81.8341,81.9104,81.8341,81.8437,190302.0
2023-12-26 11:10:00,85.88,85.97,85.87,85.9,315611.0,81.8341,81.9199,81.8246,81.8532,315611.0
2023-12-26 11:20:00,85.89,85.91,85.81,85.83,310303.0,81.8437,81.8627,81.7674,81.7865,310303.0
2023-12-26 11:30:00,85.83,85.9,85.8,85.9,104612.0,81.7865,81.8532,81.7579,81.8532,104612.0
2023-12-26 11:40:00,85.9,85.92,85.84,85.91,101144.0,81.8532,81.8723,81.796,81.8627,101144.0
2023-12-26 11:50:00,85.91,85.98,85.86,85.98,123479.0,81.8627,81.9294,81.8151,81.9294,123479.0
2023-12-26 12:00:00,85.98,86.07,85.94,86.06,169308.0,81.9294,82.0152,81.8913,82.0057,169308.0
2023-12-26 12:10:00,86.06,86.17,86.03,86.14,189792.0,82.0057,82.1105,81.9771,82.0819,189792.0
2023-12-26 12:20:00,86.14,86.15,86.07,86.12,192709.0,82.0819,82.0914,82.0152,82.0628,192709.0
2023-12-26 12:30:00,86.12,86.15,86.06,86.1,150781.0,82.0628,82.0914,82.0057,82.0438,150781.0
2023-12-26 12:40:00,86.1,86.14,86.07,86.14,91519.0,82.0438,82.0819,82.0152,82.0819,91519.0
2023-12-26 12:50:00,86.14,86.15,86.06,86.07,190804.0,82.0819,82.0914,82.0057,82.0152,190804.0
2023-12-26 13:00:00,86.08,86.15,86.06,86.08,162622.0,82.0247,82.0914,82.0057,82.0247,162622.0
2023-12-26 13:10:00,86.08,86.11,86.06,86.11,99582.0,82.0247,82.0533,82.0057,82.0533,99582.0
2023-12-26 13:20:00,86.1,86.12,86.05,86.09,137077.0,82.0438,82.0628,81.9961,82.0343,137077.0
2023-12-26 13:30:00,86.09,86.15,86.08,86.14,112407.0,82.0343,82.0914,82.0247,82.0819,112407.0
2023-12-26 13:40:00,86.14,86.16,86.12,86.14,131439.0,82.0819,82.101,82.0628,82.0819,131439.0
2023-12-26 13:50:00,86.14,86.15,86.09,86.11,143714.0,82.0819,82.0914,82.0343,82.0533,143714.0
2023-12-26 14:00:00,86.1,86.16,86.08,86.1,187509.0,82.0438,82.101,82.0247,82.0438,187509.0
2023-12-26 14:10:00,86.1,86.11,86.02,86.06,164791.0,82.0438,82.0533,81.9675,82.0057,164791.0
2023-12-26 14:20:00,86.06,86.07,85.91,85.93,301641.0,82.0057,82.0152,81.8627,81.8818,301641.0
2023-12-26 14:30:00,85.94,85.99,85.88,85.89,130361.0,81.8913,81.939,81.8341,81.8437,130361.0
2023-12-26 14:40:00,85.88,85.9,85.81,85.9,138803.0,81.8341,81.8532,81.7674,81.8532,138803.0
2023-12-26 14:50:00,85.9,85.94,85.89,85.94,287771.0,81.8532,81.8913,81.8437,81.8913,287771.0
2023-12-26 15:00:00,85.94,85.94,85.84,85.91,207737.0,81.8913,81.8913,81.796,81.8627,207737.0
2023-12-26 15:10:00,85.91,85.97,85.77,85.9,1572194.0,81.8627,81.9199,81.7293,81.8532,1572194.0
2023-12-26 15:20:00,85.91,86.02,85.88,85.97,309169.0,81.8627,81.9675,81.8341,81.9199,309169.0
2023-12-26 15:30:00,85.98,86.01,85.91,85.92,353943.0,81.9294,81.958,81.8627,81.8723,353943.0
2023-12-26 15:40:00,85.92,85.96,85.86,85.87,356011.0,81.8723,81.9104,81.8151,81.8246,356011.0
2023-12-26 15:50:00,85.87,85.88,85.71,85.73,1399164.0,81.8246,81.8341,81.6722,81.6912,1399164.0
2023-12-27 09:30:00,85.71,85.78,85.26,85.73,697192.0,81.6722,81.7389,81.2434,81.6912,697192.0
2023-12-27 09:40:00,85.74,85.97,85.66,85.92,205031.0,81.7007,81.9199,81.6245,81.8723,205031.0
2023-12-27 09:50:00,85.93,86.0,85.79,85.89,206438.0,81.8818,81.9485,81.7484,81.8437,206438.0
2023-12-27 10:00:00,85.89,85.94,85.81,85.89,181481.0,81.8437,81.8913,81.7674,81.8437,181481.0
2023-12-27 10:10:00,85.89,85.93,85.74,85.77,147547.0,81.8437,81.8818,81.7007,81.7293,147547.0
2023-12-27 10:20:00,85.76,85.92,85.7,85.9,176357.0,81.7198,81.8723,81.6626,81.8532,176357.0
2023-12-27 10:30:00,85.89,85.91,85.79,85.86,141919.0,81.8437,81.8627,81.7484,81.8151,141919.0
2023-12-27 10:40:00,85.87,85.89,85.73,85.74,130604.0,81.8246,81.8437,81.6912,81.7007,130604.0
2023-12-27 10:50:00,85.74,85.77,85.65,85.75,121011.0,81.7007,81.7293,81.615,81.7103,121011.0
2023-12-27 11:00:00,85.73,85.73,85.59,85.59,185899.0,81.6912,81.6912,81.5578,81.5578,185899.0
2023-12-27 11:10:00,85.59,85.63,85.53,85.56,122339.0,81.5578,81.5959,81.5006,81.5292,122339.0
2023-12-27 11:20:00,85.55,85.63,85.51,85.51,228424.0,81.5197,81.5959,81.4816,81.4816,228424.0
2023-12-27 11:30:00,85.51,85.6,85.46,85.51,202175.0,81.4816,81.5673,81.4339,81.4816,202175.0
2023-12-27 11:40:00,85.51,85.62,85.49,85.53,85627.0,81.4816,81.5864,81.4625,81.5006,85627.0
2023-12-27 11:50:00,85.54,85.63,85.47,85.49,148408.0,81.5102,81.5959,81.4435,81.4625,148408.0
2023-12-27 12:00:00,85.49,85.57,85.4,85.56,143656.0,81.4625,81.5387,81.3768,81.5292,143656.0
2023-12-27 12:10:00,85.56,85.56,85.46,85.47,113385.0,81.5292,81.5292,81.4339,81.4435,113385.0
2023-12-27 12:20:00,85.47,85.5,85.4,85.41,121136.0,81.4435,81.472,81.3768,81.3863,121136.0
2023-12-27 12:30:00,85.42,85.47,85.39,85.44,101313.0,81.3958,81.4435,81.3672,81.4149,101313.0
2023-12-27 12:40:00,85.43,85.44,85.34,85.42,88810.0,81.4053,81.4149,81.3196,81.3958,88810.0
2023-12-27 12:50:00,85.42,85.45,85.39,85.41,62441.0,81.3958,81.4244,81.3672,81.3863,62441.0
2023-12-27 13:00:00,85.41,85.58,85.4,85.56,265115.0,81.3863,81.5483,81.3768,81.5292,265115.0
2023-12-27 13:10:00,85.55,85.59,85.51,85.55,269889.0,81.5197,81.5578,81.4816,81.5197,269889.0
2023-12-27 13:20:00,85.55,85.56,85.49,85.54,67360.0,81.5197,81.5292,81.4625,81.5102,67360.0
2023-12-27 13:30:00,85.55,85.59,85.5,85.53,113946.0,81.5197,81.5578,81.472,81.5006,113946.0
2023-12-27 13:40:00,85.54,85.57,85.47,85.49,62996.0,81.5102,81.5387,81.4435,81.4625,62996.0
2023-12-27 13:50:00,85.48,85.51,85.32,85.32,164590.0,81.453,81.4816,81.3005,81.3005,164590.0
2023-12-27 14:00:00,85.31,85.31,85.09,85.21,367827.0,81.291,81.291,81.0814,81.1957,367827.0
2023-12-27 14:10:00,85.21,85.22,85.02,85.11,284838.0,81.1957,81.2052,81.0147,81.1004,284838.0
2023-12-27 14:20:00,85.11,85.26,85.11,85.22,241261.0,81.1004,81.2434,81.1004,81.2052,241261.0
2023-12-27 14:30:00,85.22,85.27,85.18,85.24,140068.0,81.2052,81.2529,81.1671,81.2243,140068.0
2023-12-27 14:40:00,85.23,85.24,85.14,85.2,71272.0,81.2148,81.2243,81.129,81.1862,71272.0
2023-12-27 14:50:00,85.2,85.22,85.12,85.18,163516.0,81.1862,81.2052,81.1099,81.1671,163516.0
2023-12-27 15:00:00,85.19,85.25,85.16,85.22,69322.0,81.1767,81.2338,81.1481,81.2052,69322.0
2023-12-27 15:10:00,85.22,85.28,85.21,85.23,198235.0,81.2052,81.2624,81.1957,81.2148,198235.0
2023-12-27 15:20:00,85.24,85.29,85.19,85.27,696264.0,81.2243,81.2719,81.1767,81.2529,696264.0
2023-12-27 15:30:00,85.27,85.32,85.23,85.25,139961.0,81.2529,81.3005,81.2148,81.2338,139961.0
2023-12-27 15:40:00,85.25,85.26,85.11,85.13,273601.0,81.2338,81.2434,81.1004,81.1195,273601.0
2023-12-27 15:50:00,85.12,85.31,85.09,85.31,1241463.0,81.1099,81.291,81.0814,81.291,1241463.0
2023-12-28 09:30:00,84.89,85.18,84.73,85.09,622565.0,80.8908,81.1671,80.7383,81.0814,622565.0
2023-12-28 09:40:00,85.09,85.19,84.85,84.98,350960.0,81.0814,81.1767,80.8527,80.9765,350960.0
2023-12-28 09:50:00,84.99,85.22,84.98,85.06,912557.0,80.9861,81.2052,80.9765,81.0528,912557.0
2023-12-28 10:00:00,85.06,85.16,84.97,84.98,187071.0,81.0528,81.1481,80.967,80.9765,187071.0
2023-12-28 10:10:00,84.98,85.07,84.87,84.91,192094.0,80.9765,81.0623,80.8717,80.9098,192094.0
2023-12-28 10:20:00,84.91,84.97,84.72,84.73,167087.0,80.9098,80.967,80.7288,80.7383,167087.0
2023-12-28 10:30:00,84.73,84.81,84.66,84.69,235750.0,80.7383,80.8146,80.6716,80.7002,235750.0
2023-12-28 10:40:00,84.69,84.71,84.6,84.61,268870.0,80.7002,80.7193,80.6144,80.624,268870.0
2023-12-28 10:50:00,84.61,84.61,84.5,84.54,352187.0,80.624,80.624,80.5192,80.5573,352187.0
2023-12-28 11:00:00,84.54,84.71,84.54,84.57,393741.0,80.5573,80.7193,80.5573,80.5859,393741.0
2023-12-28 11:10:00,84.57,84.73,84.52,84.54,315446.0,80.5859,80.7383,80.5382,80.5573,315446.0
2023-12-28 11:20:00,84.53,84.65,84.52,84.64,267968.0,80.5477,80.6621,80.5382,80.6526,267968.0
2023-12-28 11:30:00,84.64,84.64,84.49,84.54,314029.0,80.6526,80.6526,80.5096,80.5573,314029.0
2023-12-28 11:40:00,84.54,84.65,84.48,84.64,235288.0,80.5573,80.6621,80.5001,80.6526,235288.0
2023-12-28 11:50:00,84.63,84.66,84.56,84.57,188874.0,80.643,80.6716,80.5763,80.5859,188874.0
2023-12-28 12:00:00,84.57,84.7,84.55,84.67,167212.0,80.5859,80.7097,80.5668,80.6811,167212.0
2023-12-28 12:10:00,84.67,84.72,84.66,84.69,133200.0,80.6811,80.7288,80.6716,80.7002,133200.0
2023-12-28 12:20:00,84.69,84.71,84.59,84.6,132674.0,80.7002,80.7193,80.6049,80.6144,132674.0
2023-12-28 12:30:00,84.6,84.69,84.57,84.65,194939.0,80.6144,80.7002,80.5859,80.6621,194939.0
2023-12-28 12:40:00,84.65,84.68,84.6,84.61,75578.0,80.6621,80.6907,80.6144,80.624,75578.0
2023-12-28 12:50:00,84.61,84.63,84.4,84.42,271835.0,80.624,80.643,80.4239,80.4429,271835.0
2023-12-28 13:00:00,84.43,84.56,84.22,84.41,611677.0,80.4525,80.5763,80.2523,80.4334,611677.0
2023-12-28 13:10:00,84.41,84.43,84.33,84.41,229737.0,80.4334,80.4525,80.3572,80.4334,229737.0
2023-12-28 13:20:00,84.42,84.53,84.41,84.43,175577.0,80.4429,80.5477,80.4334,80.4525,175577.0
2023-12-28 13:30:00,84.42,84.53,84.42,84.47,157304.0,80.4429,80.5477,80.4429,80.4906,157304.0
2023-12-28 13:40:00,84.48,84.48,84.33,84.35,125279.0,80.5001,80.5001,80.3572,80.3762,125279.0
2023-12-28 13:50:00,84.35,84.39,84.29,84.34,116561.0,80.3762,80.4143,80.3191,80.3667,116561.0
2023-12-28 14:00:00,84.33,84.39,84.32,84.39,103611.0,80.3572,80.4143,80.3476,80.4143,103611.0
2023-12-28 14:10:00,84.39,84.43,84.3,84.31,125530.0,80.4143,80.4525,80.3286,80.3381,125530.0
2023-12-28 14:20:00,84.31,84.4,84.3,84.36,148763.0,80.3381,80.4239,80.3286,80.3858,148763.0
2023-12-28 14:30:00,84.36,84.41,84.32,84.35,127627.0,80.3858,80.4334,80.3476,80.3762,127627.0
2023-12-28 14:40:00,84.34,84.39,84.29,84.38,180060.0,80.3667,80.4143,80.3191,80.4048,180060.0
2023-12-28 14:50:00,84.38,84.4,84.28,84.3,155204.0,80.4048,80.4239,80.3095,80.3286,155204.0
2023-12-28 15:00:00,84.3,84.31,84.23,84.24,439589.0,80.3286,80.3381,80.2619,80.2714,439589.0
2023-12-28 15:10:00,84.25,84.32,84.2,84.31,364672.0,80.2809,80.3476,80.2333,80.3381,364672.0
2023-12-28 15:20:00,84.31,84.35,84.28,84.31,150533.0,80.3381,80.3762,80.3095,80.3381,150533.0
2023-12-28 15:30:00,84.31,84.34,84.26,84.32,290950.0,80.3381,80.3667,80.2905,80.3476,290950.0
2023-12-28 15:40:00,84.33,84.35,84.14,84.15,390632.0,80.3572,80.3762,80.1761,80.1856,390632.0
2023-12-28 15:50:00,84.14,84.17,84.0,84.04,1549044.0,80.1761,80.2047,80.0427,80.0808,1549044.0
2023-12-29 09:30:00,84.32,84.4,83.93,84.33,407695.0,80.3476,80.4239,79.976,80.3572,407695.0
2023-12-29 09:40:00,84.33,84.38,84.13,84.28,248477.0,80.3572,80.4048,80.1666,80.3095,248477.0
2023-12-29 09:50:00,84.27,84.28,84.08,84.17,190788.0,80.3,80.3095,80.1189,80.2047,190788.0
2023-12-29 10:00:00,84.17,84.23,84.07,84.1,171556.0,80.2047,80.2619,80.1094,80.138,171556.0
2023-12-29 10:10:00,84.1,84.11,83.87,84.03,178840.0,80.138,80.1475,79.9188,80.0713,178840.0
2023-12-29 10:20:00,84.03,84.04,83.9,83.93,174612.0,80.0713,80.0808,79.9474,79.976,174612.0
2023-12-29 10:30:00,83.93,83.97,83.84,83.94,273157.0,79.976,80.0141,79.8903,79.9855,273157.0
2023-12-29 10:40:00,83.94,83.96,83.73,83.9,245545.0,79.9855,80.0046,79.7854,79.9474,245545.0
2023-12-29 10:50:00,83.91,83.92,83.72,83.85,212044.0,79.957,79.9665,79.7759,79.8998,212044.0
2023-12-29 11:00:00,83.86,84.06,83.85,84.03,283541.0,79.9093,80.0999,79.8998,80.0713,283541.0
2023-12-29 11:10:00,84.03,84.07,83.95,84.06,224352.0,80.0713,80.1094,79.9951,80.0999,224352.0
2023-12-29 11:20:00,84.07,84.07,83.95,83.98,165236.0,80.1094,80.1094,79.9951,80.0237,165236.0
2023-12-29 11:30:00,83.98,84.08,83.93,84.02,182398.0,80.0237,80.1189,79.976,80.0618,182398.0
2023-12-29 11:40:00,84.02,84.04,83.85,83.85,211929.0,80.0618,80.0808,79.8998,79.8998,211929.0
2023-12-29 11:50:00,83.85,83.86,83.68,83.69,357632.0,79.8998,79.9093,79.7378,79.7473,357632.0
2023-12-29 12:00:00,83.7,83.77,83.59,83.74,168309.0,79.7568,79.8235,79.652,79.795,168309.0
2023-12-29 12:10:00,83.75,83.85,83.71,83.84,405811.0,79.8045,79.8998,79.7664,79.8903,405811.0
2023-12-29 12:20:00,83.84,83.89,83.76,83.84,216917.0,79.8903,79.9379,79.814,79.8903,216917.0
2023-12-29 12:30:00,83.83,83.86,83.75,83.8,121543.0,79.8807,79.9093,79.8045,79.8521,121543.0
2023-12-29 12:40:00,83.79,83.89,83.76,83.78,193413.0,79.8426,79.9379,79.814,79.8331,193413.0
2023-12-29 12:50:00,83.78,83.92,83.77,83.88,197057.0,79.8331,79.9665,79.8235,79.9284,197057.0
2023-12-29 13:00:00,83.88,83.95,83.84,83.95,111225.0,79.9284,79.9951,79.8903,79.9951,111225.0
2023-12-29 13:10:00,83.95,83.97,83.83,83.83,277040.0,79.9951,80.0141,79.8807,79.8807,277040.0
2023-12-29 13:20:00,83.83,83.83,83.72,83.76,151208.0,79.8807,79.8807,79.7759,79.814,151208.0
2023-12-29 13:30:00,83.75,83.86,83.75,83.85,149734.0,79.8045,79.9093,79.8045,79.8998,149734.0
2023-12-29 13:40:00,83.84,83.85,83.79,83.83,148382.0,79.8903,79.8998,79.8426,79.8807,148382.0
2023-12-29 13:50:00,83.82,83.83,83.74,83.74,141427.0,79.8712,79.8807,79.795,79.795,141427.0
2023-12-29 14:00:00,83.75,83.79,83.68,83.73,146643.0,79.8045,79.8426,79.7378,79.7854,146643.0
2023-12-29 14:10:00,83.73,83.79,83.7,83.76,256837.0,79.7854,79.8426,79.7568,79.814,256837.0
2023-12-29 14:20:00,83.77,83.79,83.65,83.7,254084.0,79.8235,79.8426,79.7092,79.7568,254084.0
2023-12-29 14:30:00,83.7,83.71,83.61,83.69,273998.0,79.7568,79.7664,79.6711,79.7473,273998.0
2023-12-29 14:40:00,83.69,83.76,83.67,83.75,161134.0,79.7473,79.814,79.7283,79.8045,161134.0
2023-12-29 14:50:00,83.74,83.76,83.71,83.75,200601.0,79.795,79.814,79.7664,79.8045,200601.0
2023-12-29 15:00:00,83.75,83.79,83.7,83.79,202455.0,79.8045,79.8426,79.7568,79.8426,202455.0
2023-12-29 15:10:00,83.79,83.86,83.77,83.79,435037.0,79.8426,79.9093,79.8235,79.8426,435037.0
2023-12-29 15:20:00,83.78,83.89,83.73,83.87,285076.0,79.8331,79.9379,79.7854,79.9188,285076.0
2023-12-29 15:30:00,83.86,83.86,83.78,83.84,440009.0,79.9093,79.9093,79.8331,79.8903,440009.0
2023-12-29 15:40:00,83.85,83.89,83.76,83.78,432819.0,79.8998,79.9379,79.814,79.8331,432819.0
2023-12-29 15:50:00,83.78,83.89,83.73,83.82,1768043.0,79.8331,79.9379,79.7854,79.8712,1768043.0
2024-01-02 09:30:00,84.43,84.81,84.31,84.61,1505538.0,80.4525,80.8146,80.3381,80.624,1505538.0
2024-01-02 09:40:00,84.62,84.69,84.4,84.53,1143268.0,80.6335,80.7002,80.4239,80.5477,1143268.0
2024-01-02 09:50:00,84.52,84.82,84.49,84.81,480046.0,80.5382,80.8241,80.5096,80.8146,480046.0
2024-01-02 10:00:00,84.81,85.06,84.78,84.89,557147.0,80.8146,81.0528,80.786,80.8908,557147.0
2024-01-02 10:10:00,84.88,84.92,84.7,84.83,314737.0,80.8813,80.9194,80.7097,80.8336,314737.0
2024-01-02 10:20:00,84.83,84.99,84.8,84.97,294204.0,80.8336,80.9861,80.805,80.967,294204.0
2024-01-02 10:30:00,84.96,85.12,84.89,85.1,484232.0,80.9575,81.1099,80.8908,81.0909,484232.0
2024-01-02 10:40:00,85.09,85.26,85.07,85.2,319633.0,81.0814,81.2434,81.0623,81.1862,319633.0
2024-01-02 10:50:00,85.2,85.27,85.03,85.06,297824.0,81.1862,81.2529,81.0242,81.0528,297824.0
2024-01-02 11:00:00,85.05,85.23,85.05,85.22,326978.0,81.0432,81.2148,81.0432,81.2052,326978.0
2024-01-02 11:10:00,85.21,85.23,84.92,84.93,323328.0,81.1957,81.2148,80.9194,80.9289,323328.0
2024-01-02 11:20:00,84.94,84.96,84.82,84.9,325240.0,80.9384,80.9575,80.8241,80.9003,325240.0
2024-01-02 11:30:00,84.89,85.0,84.85,84.9,262917.0,80.8908,80.9956,80.8527,80.9003,262917.0
2024-01-02 11:40:00,84.9,85.16,84.89,85.11,298991.0,80.9003,81.1481,80.8908,81.1004,298991.0
2024-01-02 11:50:00,85.11,85.12,85.03,85.12,235211.0,81.1004,81.1099,81.0242,81.1099,235211.0
2024-01-02 12:00:00,85.12,85.22,85.04,85.17,403974.0,81.1099,81.2052,81.0337,81.1576,403974.0
2024-01-02 12:10:00,85.17,85.25,85.14,85.23,466157.0,81.1576,81.2338,81.129,81.2148,466157.0
2024-01-02 12:20:00,85.23,85.29,85.12,85.28,255433.0,81.2148,81.2719,81.1099,81.2624,255433.0
2024-01-02 12:30:00,85.29,85.39,85.25,85.38,289977.0,81.2719,81.3672,81.2338,81.3577,289977.0
2024-01-02 12:40:00,85.38,85.52,85.34,85.47,232978.0,81.3577,81.4911,81.3196,81.4435,232978.0
2024-01-02 12:50:00,85.47,85.5,85.39,85.39,214137.0,81.4435,81.472,81.3672,81.3672,214137.0
2024-01-02 13:00:00,85.39,85.51,85.36,85.4,166043.0,81.3672,81.4816,81.3386,81.3768,166043.0
2024-01-02 13:10:00,85.4,85.5,85.38,85.45,187020.0,81.3768,81.472,81.3577,81.4244,187020.0
2024-01-02 13:20:00,85.46,85.47,85.28,85.3,401480.0,81.4339,81.4435,81.2624,81.2815,401480.0
2024-01-02 13:30:00,85.28,85.36,85.23,85.25,271336.0,81.2624,81.3386,81.2148,81.2338,271336.0
2024-01-02 13:40:00,85.24,85.28,85.2,85.22,274863.0,81.2243,81.2624,81.1862,81.2052,274863.0
2024-01-02 13:50:00,85.21,85.22,85.12,85.14,172043.0,81.1957,81.2052,81.1099,81.129,172043.0
2024-01-02 14:00:00,85.14,85.16,85.0,85.05,278925.0,81.129,81.1481,80.9956,81.0432,278925.0
2024-01-02 14:10:00,85.04,85.11,84.96,84.97,185860.0,81.0337,81.1004,80.9575,80.967,185860.0
2024-01-02 14:20:00,84.96,85.07,84.94,85.03,197302.0,80.9575,81.0623,80.9384,81.0242,197302.0
2024-01-02 14:30:00,85.04,85.09,84.92,84.95,208125.0,81.0337,81.0814,80.9194,80.948,208125.0
2024-01-02 14:40:00,84.95,85.05,84.91,84.98,157517.0,80.948,81.0432,80.9098,80.9765,157517.0
2024-01-02 14:50:00,84.98,85.02,84.92,84.97,183152.0,80.9765,81.0147,80.9194,80.967,183152.0
2024-01-02 15:00:00,84.97,85.05,84.91,84.96,248984.0,80.967,81.0432,80.9098,80.9575,248984.0
2024-01-02 15:10:00,84.97,84.97,84.81,84.85,262879.0,80.967,80.967,80.8146,80.8527,262879.0
2024-01-02 15:20:00,84.85,84.89,84.73,84.73,362696.0,80.8527,80.8908,80.7383,80.7383,362696.0
2024-01-02 15:30:00,84.73,84.74,84.58,84.59,393665.0,80.7383,80.7479,80.5954,80.6049,393665.0
2024-01-02 15:40:00,84.59,84.63,84.54,84.61,592985.0,80.6049,80.643,80.5573,80.624,592985.0
2024-01-02 15:50:00,84.61,84.82,84.59,84.82,2221856.0,80.624,80.8241,80.6049,80.8241,2221856.0
2024-01-03 09:30:00,84.87,84.93,84.44,84.55,868404.0,80.8717,80.9289,80.462,80.5668,868404.0
2024-01-03 09:40:00,84.55,84.69,84.51,84.66,477343.0,80.5668,80.7002,80.5287,80.6716,477343.0
2024-01-03 09:50:00,84.65,84.88,84.53,84.87,421505.0,80.6621,80.8813,80.5477,80.8717,421505.0
2024-01-03 10:00:00,84.86,85.35,84.84,85.34,580811.0,80.8622,81.3291,80.8431,81.3196,580811.0
2024-01-03 10:10:00,85.33,85.44,85.22,85.33,391474.0,81.3101,81.4149,81.2052,81.3101,391474.0
2024-01-03 10:20:00,85.31,85.47,85.26,85.37,325988.0,81.291,81.4435,81.2434,81.3482,325988.0
2024-01-03 10:30:00,85.36,85.64,85.36,85.51,395549.0,81.3386,81.6055,81.3386,81.4816,395549.0
2024-01-03 10:40:00,85.51,85.51,85.22,85.29,371804.0,81.4816,81.4816,81.2052,81.2719,371804.0
2024-01-03 10:50:00,85.29,85.45,85.23,85.41,263851.0,81.2719,81.4244,81.2148,81.3863,263851.0
2024-01-03 11:00:00,85.41,85.49,85.36,85.39,288733.0,81.3863,81.4625,81.3386,81.3672,288733.0
2024-01-03 11:10:00,85.38,85.56,85.36,85.42,264216.0,81.3577,81.5292,81.3386,81.3958,264216.0
2024-01-03 11:20:00,85.43,85.58,85.4,85.45,321777.0,81.4053,81.5483,81.3768,81.4244,321777.0
2024-01-03 11:30:00,85.45,85.5,85.34,85.45,180806.0,81.4244,81.472,81.3196,81.4244,180806.0
2024-01-03 11:40:00,85.45,85.48,85.36,85.44,157410.0,81.4244,81.453,81.3386,81.4149,157410.0
2024-01-03 11:50:00,85.43,85.46,85.35,85.42,221292.0,81.4053,81.4339,81.3291,81.3958,221292.0
2024-01-03 12:00:00,85.42,85.47,85.37,85.42,181160.0,81.3958,81.4435,81.3482,81.3958,181160.0
2024-01-03 12:10:00,85.42,85.5,85.38,85.47,170429.0,81.3958,81.472,81.3577,81.4435,170429.0
2024-01-03 12:20:00,85.46,85.56,85.44,85.52,176812.0,81.4339,81.5292,81.4149,81.4911,176812.0
2024-01-03 12:30:00,85.52,85.58,85.43,85.52,336610.0,81.4911,81.5483,81.4053,81.4911,336610.0
2024-01-03 12:40:00,85.52,85.62,85.51,85.59,286109.0,81.4911,81.5864,81.4816,81.5578,286109.0
2024-01-03 12:50:00,85.58,85.68,85.52,85.66,214482.0,81.5483,81.6436,81.4911,81.6245,214482.0
2024-01-03 13:00:00,85.66,85.86,85.63,85.82,308188.0,81.6245,81.8151,81.5959,81.777,308188.0
2024-01-03 13:10:00,85.83,85.99,85.8,85.98,256948.0,81.7865,81.939,81.7579,81.9294,256948.0
2024-01-03 13:20:00,85.99,86.09,85.98,86.01,425308.0,81.939,82.0343,81.9294,81.958,425308.0
2024-01-03 13:30:00,86.01,86.02,85.89,85.97,307581.0,81.958,81.9675,81.8437,81.9199,307581.0
2024-01-03 13:40:00,85.96,86.1,85.94,86.08,198291.0,81.9104,82.0438,81.8913,82.0247,198291.0
2024-01-03 13:50:00,86.07,86.12,86.04,86.05,294554.0,82.0152,82.0628,81.9866,81.9961,294554.0
2024-01-03 14:00:00,86.05,86.13,85.96,86.06,498729.0,81.9961,82.0724,81.9104,82.0057,498729.0
2024-01-03 14:10:00,86.06,86.16,85.92,86.05,219801.0,82.0057,82.101,81.8723,81.9961,219801.0
2024-01-03 14:20:00,86.04,86.3,85.99,86.29,376797.0,81.9866,82.2344,81.939,82.2248,376797.0
2024-01-03 14:30:00,86.29,86.39,86.24,86.32,428656.0,82.2248,82.3201,82.1772,82.2534,428656.0
2024-01-03 14:40:00,86.32,86.43,86.27,86.39,255252.0,82.2534,82.3582,82.2058,82.3201,255252.0
2024-01-03 14:50:00,86.38,86.42,86.28,86.29,491375.0,82.3106,82.3487,82.2153,82.2248,491375.0
2024-01-03 15:00:00,86.28,86.39,86.26,86.36,561698.0,82.2153,82.3201,82.1962,82.2915,561698.0
2024-01-03 15:10:00,86.35,86.37,86.22,86.28,392006.0,82.282,82.3011,82.1581,82.2153,392006.0
2024-01-03 15:20:00,86.28,86.38,86.21,86.26,501998.0,82.2153,82.3106,82.1486,82.1962,501998.0
2024-01-03 15:30:00,86.26,86.37,86.21,86.28,502501.0,82.1962,82.3011,82.1486,82.2153,502501.0
2024-01-03 15:40:00,86.28,86.3,86.21,86.26,634609.0,82.2153,82.2344,82.1486,82.1962,634609.0
2024-01-03 15:50:00,86.26,86.29,86.03,86.1,2015710.0,82.1962,82.2248,81.9771,82.0438,2015710.0
2024-01-04 09:30:00,86.74,87.11,86.47,86.61,1314257.0,82.6536,83.0062,82.3963,82.5298,1314257.0
2024-01-04 09:40:00,86.61,86.62,86.22,86.3,889962.0,82.5298,82.5393,82.1581,82.2344,889962.0
2024-01-04 09:50:00,86.3,86.58,86.29,86.48,529845.0,82.2344,82.5012,82.2248,82.4059,529845.0
2024-01-04 10:00:00,86.48,86.57,86.35,86.53,542446.0,82.4059,82.4916,82.282,82.4535,542446.0
2024-01-04 10:10:00,86.54,86.57,86.22,86.39,397083.0,82.4631,82.4916,82.1581,82.3201,397083.0
2024-01-04 10:20:00,86.39,86.39,86.05,86.13,351595.0,82.3201,82.3201,81.9961,82.0724,351595.0
2024-01-04 10:30:00,86.12,86.21,85.98,85.99,315546.0,82.0628,82.1486,81.9294,81.939,315546.0
2024-01-04 10:40:00,86.0,86.14,85.92,86.02,308942.0,81.9485,82.0819,81.8723,81.9675,308942.0
2024-01-04 10:50:00,86.0,86.05,85.72,85.73,401607.0,81.9485,81.9961,81.6817,81.6912,401607.0
2024-01-04 11:00:00,85.72,85.72,85.54,85.61,449151.0,81.6817,81.6817,81.5102,81.5769,449151.0
2024-01-04 11:10:00,85.6,85.69,85.54,85.58,378361.0,81.5673,81.6531,81.5102,81.5483,378361.0
2024-01-04 11:20:00,85.58,85.74,85.53,85.56,407030.0,81.5483,81.7007,81.5006,81.5292,407030.0
2024-01-04 11:30:00,85.56,85.59,85.29,85.45,600124.0,81.5292,81.5578,81.2719,81.4244,600124.0
2024-01-04 11:40:00,85.45,85.46,85.24,85.29,294293.0,81.4244,81.4339,81.2243,81.2719,294293.0
2024-01-04 11:50:00,85.28,85.41,85.22,85.27,270627.0,81.2624,81.3863,81.2052,81.2529,270627.0
2024-01-04 12:00:00,85.27,85.34,85.18,85.26,334395.0,81.2529,81.3196,81.1671,81.2434,334395.0
2024-01-04 12:10:00,85.26,85.38,85.11,85.37,282960.0,81.2434,81.3577,81.1004,81.3482,282960.0
2024-01-04 12:20:00,85.37,85.39,85.21,85.26,226310.0,81.3482,81.3672,81.1957,81.2434,226310.0
2024-01-04 12:30:00,85.26,85.29,85.18,85.22,191830.0,81.2434,81.2719,81.1671,81.2052,191830.0
2024-01-04 12:40:00,85.2,85.33,85.19,85.3,232266.0,81.1862,81.3101,81.1767,81.2815,232266.0
2024-01-04 12:50:00,85.3,85.34,85.24,85.29,208904.0,81.2815,81.3196,81.2243,81.2719,208904.0
2024-01-04 13:00:00,85.28,85.35,85.16,85.29,213931.0,81.2624,81.3291,81.1481,81.2719,213931.0
2024-01-04 13:10:00,85.29,85.32,85.21,85.29,188828.0,81.2719,81.3005,81.1957,81.2719,188828.0
2024-01-04 13:20:00,85.29,85.31,85.2,85.23,249026.0,81.2719,81.291,81.1862,81.2148,249026.0
2024-01-04 13:30:00,85.23,85.24,85.06,85.14,228889.0,81.2148,81.2243,81.0528,81.129,228889.0
2024-01-04 13:40:00,85.15,85.21,85.1,85.13,161262.0,81.1385,81.1957,81.0909,81.1195,161262.0
2024-01-04 13:50:00,85.13,85.16,85.07,85.11,177467.0,81.1195,81.1481,81.0623,81.1004,177467.0
2024-01-04 14:00:00,85.1,85.14,84.98,85.0,235543.0,81.0909,81.129,80.9765,80.9956,235543.0
2024-01-04 14:10:00,84.99,85.1,84.95,85.06,216006.0,80.9861,81.0909,80.948,81.0528,216006.0
2024-01-04 14:20:00,85.06,85.1,84.96,84.98,253745.0,81.0528,81.0909,80.9575,80.9765,253745.0
2024-01-04 14:30:00,84.98,85.05,84.94,84.94,189628.0,80.9765,81.0432,80.9384,80.9384,189628.0
2024-01-04 14:40:00,84.95,84.95,84.83,84.89,234696.0,80.948,80.948,80.8336,80.8908,234696.0
2024-01-04 14:50:00,84.89,85.0,84.88,84.92,290510.0,80.8908,80.9956,80.8813,80.9194,290510.0
2024-01-04 15:00:00,84.92,84.94,84.76,84.88,378805.0,80.9194,80.9384,80.7669,80.8813,378805.0
2024-01-04 15:10:00,84.88,84.89,84.72,84.77,415615.0,80.8813,80.8908,80.7288,80.7764,415615.0
2024-01-04 15:20:00,84.76,84.78,84.64,84.67,355016.0,80.7669,80.786,80.6526,80.6811,355016.0
2024-01-04 15:30:00,84.67,84.79,84.62,84.76,470490.0,80.6811,80.7955,80.6335,80.7669,470490.0
2024-01-04 15:40:00,84.76,84.78,84.64,84.65,542515.0,80.7669,80.786,80.6526,80.6621,542515.0
2024-01-04 15:50:00,84.64,84.76,84.56,84.67,2448906.0,80.6526,80.7669,80.5763,80.6811,2448906.0
2024-01-05 09:30:00,85.42,85.46,84.94,85.13,1043906.0,81.3958,81.4339,80.9384,81.1195,1043906.0
2024-01-05 09:40:00,85.12,85.2,84.94,85.03,493875.0,81.1099,81.1862,80.9384,81.0242,493875.0
2024-01-05 09:50:00,85.03,85.14,84.94,85.04,426370.0,81.0242,81.129,80.9384,81.0337,426370.0
2024-01-05 10:00:00,85.05,85.37,85.05,85.32,436983.0,81.0432,81.3482,81.0432,81.3005,436983.0
2024-01-05 10:10:00,85.33,85.39,85.01,85.13,545025.0,81.3101,81.3672,81.0051,81.1195,545025.0
2024-01-05 10:20:00,85.13,85.23,85.01,85.01,210559.0,81.1195,81.2148,81.0051,81.0051,210559.0
2024-01-05 10:30:00,85.0,85.17,84.93,85.01,229090.0,80.9956,81.1576,80.9289,81.0051,229090.0
2024-01-05 10:40:00,85.02,85.14,84.97,85.14,233484.0,81.0147,81.129,80.967,81.129,233484.0
2024-01-05 10:50:00,85.14,85.27,85.09,85.19,409276.0,81.129,81.2529,81.0814,81.1767,409276.0
2024-01-05 11:00:00,85.18,85.25,85.13,85.15,581888.0,81.1671,81.2338,81.1195,81.1385,581888.0
2024-01-05 11:10:00,85.16,85.26,85.04,85.06,330479.0,81.1481,81.2434,81.0337,81.0528,330479.0
2024-01-05 11:20:00,85.06,85.11,84.97,85.05,253025.0,81.0528,81.1004,80.967,81.0432,253025.0
2024-01-05 11:30:00,85.06,85.15,85.0,85.06,171351.0,81.0528,81.1385,80.9956,81.0528,171351.0
2024-01-05 11:40:00,85.06,85.07,84.94,84.95,177930.0,81.0528,81.0623,80.9384,80.948,177930.0
2024-01-05 11:50:00,84.95,84.96,84.85,84.92,172753.0,80.948,80.9575,80.8527,80.9194,172753.0
2024-01-05 12:00:00,84.9,84.91,84.64,84.67,389875.0,80.9003,80.9098,80.6526,80.6811,389875.0
2024-01-05 12:10:00,84.66,84.78,84.63,84.67,267982.0,80.6716,80.786,80.643,80.6811,267982.0
2024-01-05 12:20:00,84.67,84.7,84.57,84.59,302037.0,80.6811,80.7097,80.5859,80.6049,302037.0
2024-01-05 12:30:00,84.59,84.64,84.46,84.61,258795.0,80.6049,80.6526,80.481,80.624,258795.0
2024-01-05 12:40:00,84.62,84.65,84.53,84.53,171360.0,80.6335,80.6621,80.5477,80.5477,171360.0
2024-01-05 12:50:00,84.54,84.61,84.52,84.53,179579.0,80.5573,80.624,80.5382,80.5477,179579.0
2024-01-05 13:00:00,84.53,84.54,84.28,84.32,326634.0,80.5477,80.5573,80.3095,80.3476,326634.0
2024-01-05 13:10:00,84.32,84.42,84.3,84.37,240881.0,80.3476,80.4429,80.3286,80.3953,240881.0
2024-01-05 13:20:00,84.37,84.53,84.34,84.53,182538.0,80.3953,80.5477,80.3667,80.5477,182538.0
2024-01-05 13:30:00,84.53,84.79,84.53,84.79,179691.0,80.5477,80.7955,80.5477,80.7955,179691.0
2024-01-05 13:40:00,84.79,84.81,84.68,84.7,130095.0,80.7955,80.8146,80.6907,80.7097,130095.0
2024-01-05 13:50:00,84.7,84.77,84.67,84.73,111452.0,80.7097,80.7764,80.6811,80.7383,111452.0
2024-01-05 14:00:00,84.74,84.82,84.71,84.79,148379.0,80.7479,80.8241,80.7193,80.7955,148379.0
2024-01-05 14:10:00,84.79,84.84,84.73,84.73,173752.0,80.7955,80.8431,80.7383,80.7383,173752.0
2024-01-05 14:20:00,84.73,84.76,84.67,84.67,136798.0,80.7383,80.7669,80.6811,80.6811,136798.0
2024-01-05 14:30:00,84.68,84.72,84.6,84.61,235513.0,80.6907,80.7288,80.6144,80.624,235513.0
2024-01-05 14:40:00,84.61,84.62,84.44,84.47,185584.0,80.624,80.6335,80.462,80.4906,185584.0
2024-01-05 14:50:00,84.46,84.46,84.31,84.39,257434.0,80.481,80.481,80.3381,80.4143,257434.0
2024-01-05 15:00:00,84.39,84.45,84.31,84.42,192513.0,80.4143,80.4715,80.3381,80.4429,192513.0
2024-01-05 15:10:00,84.43,84.6,84.38,84.54,396655.0,80.4525,80.6144,80.4048,80.5573,396655.0
2024-01-05 15:20:00,84.53,84.63,84.46,84.47,824703.0,80.5477,80.643,80.481,80.4906,824703.0
2024-01-05 15:30:00,84.47,84.52,84.38,84.44,691086.0,80.4906,80.5382,80.4048,80.462,691086.0
2024-01-05 15:40:00,84.45,84.61,84.42,84.61,468431.0,80.4715,80.624,80.4429,80.624,468431.0
2024-01-05 15:50:00,84.61,84.73,84.57,84.7,1420626.0,80.624,80.7383,80.5859,80.7097,1420626.0
2024-01-08 09:30:00,83.24,83.31,82.51,82.53,2120858.0,79.3185,79.3852,78.6229,78.642,2120858.0
2024-01-08 09:40:00,82.53,82.61,82.22,82.41,1463772.0,78.642,78.7182,78.3466,78.5276,1463772.0
2024-01-08 09:50:00,82.41,82.56,82.23,82.36,850567.0,78.5276,78.6706,78.3561,78.48,850567.0
2024-01-08 10:00:00,82.37,82.39,82.13,82.16,828921.0,78.4895,78.5086,78.2608,78.2894,828921.0
2024-01-08 10:10:00,82.16,82.3,82.1,82.21,677091.0,78.2894,78.4228,78.2322,78.337,677091.0
2024-01-08 10:20:00,82.21,82.29,82.1,82.29,716677.0,78.337,78.4133,78.2322,78.4133,716677.0
2024-01-08 10:30:00,82.29,82.51,82.28,82.5,851687.0,78.4133,78.6229,78.4037,78.6134,851687.0
2024-01-08 10:40:00,82.5,82.64,82.49,82.59,477792.0,78.6134,78.7468,78.6039,78.6991,477792.0
2024-01-08 10:50:00,82.6,82.73,82.59,82.72,560299.0,78.7087,78.8325,78.6991,78.823,560299.0
2024-01-08 11:00:00,82.72,82.81,82.68,82.79,339177.0,78.823,78.9088,78.7849,78.8897,339177.0
2024-01-08 11:10:00,82.79,82.84,82.73,82.8,475690.0,78.8897,78.9374,78.8325,78.8992,475690.0
2024-01-08 11:20:00,82.79,82.97,82.76,82.95,471865.0,78.8897,79.0612,78.8611,79.0422,471865.0
2024-01-08 11:30:00,82.96,83.01,82.8,82.93,441475.0,79.0517,79.0994,78.8992,79.0231,441475.0
2024-01-08 11:40:00,82.93,82.99,82.89,82.94,176030.0,79.0231,79.0803,78.985,79.0327,176030.0
2024-01-08 11:50:00,82.93,82.96,82.86,82.91,310230.0,79.0231,79.0517,78.9564,79.0041,310230.0
2024-01-08 12:00:00,82.91,82.99,82.87,82.89,309524.0,79.0041,79.0803,78.9659,78.985,309524.0
2024-01-08 12:10:00,82.9,82.94,82.83,82.92,212937.0,78.9945,79.0327,78.9278,79.0136,212937.0
2024-01-08 12:20:00,82.91,82.91,82.8,82.87,181147.0,79.0041,79.0041,78.8992,78.9659,181147.0
2024-01-08 12:30:00,82.87,82.92,82.81,82.92,211018.0,78.9659,79.0136,78.9088,79.0136,211018.0
2024-01-08 12:40:00,82.91,82.92,82.84,82.9,199701.0,79.0041,79.0136,78.9374,78.9945,199701.0
2024-01-08 12:50:00,82.9,83.01,82.89,83.0,156320.0,78.9945,79.0994,78.985,79.0898,156320.0
2024-01-08 13:00:00,83.01,83.14,82.97,83.1,306397.0,79.0994,79.2232,79.0612,79.1851,306397.0
2024-01-08 13:10:00,83.1,83.11,82.97,82.97,170919.0,79.1851,79.1946,79.0612,79.0612,170919.0
2024-01-08 13:20:00,82.98,83.0,82.91,82.92,188970.0,79.0708,79.0898,79.0041,79.0136,188970.0
2024-01-08 13:30:00,82.93,83.04,82.91,83.02,247523.0,79.0231,79.1279,79.0041,79.1089,247523.0
2024-01-08 13:40:00,83.03,83.06,82.96,83.04,252214.0,79.1184,79.147,79.0517,79.1279,252214.0
2024-01-08 13:50:00,83.04,83.05,82.95,83.01,180175.0,79.1279,79.1375,79.0422,79.0994,180175.0
2024-01-08 14:00:00,83.01,83.08,82.99,83.08,237472.0,79.0994,79.1661,79.0803,79.1661,237472.0
2024-01-08 14:10:00,83.07,83.24,83.05,83.21,303977.0,79.1565,79.3185,79.1375,79.2899,303977.0
2024-01-08 14:20:00,83.22,83.34,83.18,83.29,215279.0,79.2995,79.4138,79.2613,79.3662,215279.0
2024-01-08 14:30:00,83.29,83.43,83.29,83.37,316361.0,79.3662,79.4996,79.3662,79.4424,316361.0
2024-01-08 14:40:00,83.37,83.46,83.32,83.44,397092.0,79.4424,79.5282,79.3947,79.5091,397092.0
2024-01-08 14:50:00,83.44,83.49,83.38,83.46,312412.0,79.5091,79.5567,79.4519,79.5282,312412.0
2024-01-08 15:00:00,83.46,83.48,83.34,83.39,273858.0,79.5282,79.5472,79.4138,79.4615,273858.0
2024-01-08 15:10:00,83.39,83.42,83.32,83.41,320077.0,79.4615,79.49,79.3947,79.4805,320077.0
2024-01-08 15:20:00,83.41,83.56,83.4,83.52,358718.0,79.4805,79.6234,79.471,79.5853,358718.0
2024-01-08 15:30:00,83.51,83.67,83.48,83.66,407960.0,79.5758,79.7283,79.5472,79.7187,407960.0
2024-01-08 15:40:00,83.66,83.72,83.56,83.57,832246.0,79.7187,79.7759,79.6234,79.633,832246.0
2024-01-08 15:50:00,83.58,83.8,83.57,83.74,2334453.0,79.6425,79.8521,79.633,79.795,2334453.0
2024-01-09 09:30:00,83.81,83.9,83.02,83.03,1017711.0,79.8617,79.9474,79.1089,79.1184,1017711.0
2024-01-09 09:40:00,83.03,83.2,82.7,82.83,562502.0,79.1184,79.2804,78.804,78.9278,562502.0
2024-01-09 09:50:00,82.84,82.88,82.68,82.81,408429.0,78.9374,78.9755,78.7849,78.9088,408429.0
2024-01-09 10:00:00,82.8,82.8,82.58,82.7,307406.0,78.8992,78.8992,78.6896,78.804,307406.0
2024-01-09 10:10:00,82.69,82.74,82.54,82.68,300757.0,78.7944,78.8421,78.6515,78.7849,300757.0
2024-01-09 10:20:00,82.67,82.68,82.42,82.44,210472.0,78.7754,78.7849,78.5371,78.5562,210472.0
2024-01-09 10:30:00,82.45,82.58,82.41,82.54,526855.0,78.5657,78.6896,78.5276,78.6515,526855.0
2024-01-09 10:40:00,82.53,82.54,82.26,82.29,426572.0,78.642,78.6515,78.3847,78.4133,426572.0
2024-01-09 10:50:00,82.29,82.3,82.17,82.25,557576.0,78.4133,78.4228,78.2989,78.3752,557576.0
2024-01-09 11:00:00,82.25,82.38,82.23,82.35,468370.0,78.3752,78.499,78.3561,78.4704,468370.0
2024-01-09 11:10:00,82.36,82.48,82.29,82.45,481093.0,78.48,78.5943,78.4133,78.5657,481093.0
2024-01-09 11:20:00,82.45,82.5,82.36,82.43,434077.0,78.5657,78.6134,78.48,78.5467,434077.0
2024-01-09 11:30:00,82.43,82.53,82.41,82.42,441639.0,78.5467,78.642,78.5276,78.5371,441639.0
2024-01-09 11:40:00,82.42,82.58,82.35,82.51,368871.0,78.5371,78.6896,78.4704,78.6229,368871.0
2024-01-09 11:50:00,82.51,82.69,82.5,82.67,278396.0,78.6229,78.7944,78.6134,78.7754,278396.0
2024-01-09 12:00:00,82.66,82.67,82.56,82.66,371656.0,78.7658,78.7754,78.6706,78.7658,371656.0
2024-01-09 12:10:00,82.65,82.77,82.64,82.64,212178.0,78.7563,78.8707,78.7468,78.7468,212178.0
2024-01-09 12:20:00,82.64,82.75,82.62,82.7,205657.0,78.7468,78.8516,78.7277,78.804,205657.0
2024-01-09 12:30:00,82.69,82.74,82.66,82.67,263637.0,78.7944,78.8421,78.7658,78.7754,263637.0
2024-01-09 12:40:00,82.67,82.77,82.67,82.68,232814.0,78.7754,78.8707,78.7754,78.7849,232814.0
2024-01-09 12:50:00,82.67,82.7,82.63,82.68,212886.0,78.7754,78.804,78.7373,78.7849,212886.0
2024-01-09 13:00:00,82.67,82.79,82.62,82.63,223430.0,78.7754,78.8897,78.7277,78.7373,223430.0
2024-01-09 13:10:00,82.63,82.68,82.57,82.59,159948.0,78.7373,78.7849,78.6801,78.6991,159948.0
2024-01-09 13:20:00,82.59,82.62,82.48,82.56,171336.0,78.6991,78.7277,78.5943,78.6706,171336.0
2024-01-09 13:30:00,82.56,82.57,82.46,82.56,183749.0,78.6706,78.6801,78.5753,78.6706,183749.0
2024-01-09 13:40:00,82.56,82.66,82.55,82.66,233523.0,78.6706,78.7658,78.661,78.7658,233523.0
2024-01-09 13:50:00,82.66,82.74,82.64,82.67,128064.0,78.7658,78.8421,78.7468,78.7754,128064.0
2024-01-09 14:00:00,82.66,82.67,82.53,82.54,150048.0,78.7658,78.7754,78.642,78.6515,150048.0
2024-01-09 14:10:00,82.54,82.56,82.37,82.42,269948.0,78.6515,78.6706,78.4895,78.5371,269948.0
2024-01-09 14:20:00,82.42,82.47,82.38,82.4,278650.0,78.5371,78.5848,78.499,78.5181,278650.0
2024-01-09 14:30:00,82.4,82.41,82.35,82.39,226328.0,78.5181,78.5276,78.4704,78.5086,226328.0
2024-01-09 14:40:00,82.39,82.47,82.35,82.42,260496.0,78.5086,78.5848,78.4704,78.5371,260496.0
2024-01-09 14:50:00,82.42,82.49,82.39,82.45,252431.0,78.5371,78.6039,78.5086,78.5657,252431.0
2024-01-09 15:00:00,82.45,82.5,82.37,82.39,290849.0,78.5657,78.6134,78.4895,78.5086,290849.0
2024-01-09 15:10:00,82.39,82.46,82.38,82.41,266625.0,78.5086,78.5753,78.499,78.5276,266625.0
2024-01-09 15:20:00,82.4,82.5,82.4,82.41,248422.0,78.5181,78.6134,78.5181,78.5276,248422.0
2024-01-09 15:30:00,82.41,82.45,82.39,82.43,389526.0,78.5276,78.5657,78.5086,78.5467,389526.0
2024-01-09 15:40:00,82.43,82.45,82.32,82.34,652954.0,78.5467,78.5657,78.4419,78.4609,652954.0
2024-01-09 15:50:00,82.34,82.5,82.31,82.34,1759538.0,78.4609,78.6134,78.4323,78.4609,1759538.0
2024-01-10 09:30:00,82.52,82.56,81.85,82.1,1059576.0,78.6324,78.6706,77.994,78.2322,1059576.0
2024-01-10 09:40:00,82.1,82.25,82.08,82.17,350455.0,78.2322,78.3752,78.2132,78.2989,350455.0
2024-01-10 09:50:00,82.17,82.26,82.13,82.13,362169.0,78.2989,78.3847,78.2608,78.2608,362169.0
2024-01-10 10:00:00,82.13,82.2,82.02,82.06,324820.0,78.2608,78.3275,78.156,78.1941,324820.0
2024-01-10 10:10:00,82.06,82.08,81.83,81.83,354717.0,78.1941,78.2132,77.9749,77.9749,354717.0
2024-01-10 10:20:00,81.84,82.04,81.83,82.01,216483.0,77.9845,78.175,77.9749,78.1465,216483.0
2024-01-10 10:30:00,82.0,82.0,81.76,81.79,469304.0,78.1369,78.1369,77.9082,77.9368,469304.0
2024-01-10 10:40:00,81.79,81.83,81.54,81.56,389597.0,77.9368,77.9749,77.6986,77.7177,389597.0
2024-01-10 10:50:00,81.56,81.62,81.47,81.55,413138.0,77.7177,77.7748,77.6319,77.7081,413138.0
2024-01-10 11:00:00,81.55,81.62,81.51,81.56,285291.0,77.7081,77.7748,77.67,77.7177,285291.0
2024-01-10 11:10:00,81.56,81.62,81.45,81.61,764638.0,77.7177,77.7748,77.6128,77.7653,764638.0
2024-01-10 11:20:00,81.62,81.67,81.55,81.61,314886.0,77.7748,77.8225,77.7081,77.7653,314886.0
2024-01-10 11:30:00,81.62,81.67,81.52,81.53,353989.0,77.7748,77.8225,77.6795,77.6891,353989.0
2024-01-10 11:40:00,81.53,81.71,81.53,81.63,269063.0,77.6891,77.8606,77.6891,77.7844,269063.0
2024-01-10 11:50:00,81.63,81.67,81.56,81.6,257966.0,77.7844,77.8225,77.7177,77.7558,257966.0
2024-01-10 12:00:00,81.59,81.65,81.56,81.6,296796.0,77.7462,77.8034,77.7177,77.7558,296796.0
2024-01-10 12:10:00,81.61,81.64,81.51,81.51,244431.0,77.7653,77.7939,77.67,77.67,244431.0
2024-01-10 12:20:00,81.51,81.58,81.5,81.5,185830.0,77.67,77.7367,77.6605,77.6605,185830.0
2024-01-10 12:30:00,81.51,81.53,81.43,81.45,257714.0,77.67,77.6891,77.5938,77.6128,257714.0
2024-01-10 12:40:00,81.45,81.46,81.34,81.38,266960.0,77.6128,77.6224,77.508,77.5461,266960.0
2024-01-10 12:50:00,81.38,81.41,81.32,81.34,188928.0,77.5461,77.5747,77.489,77.508,188928.0
2024-01-10 13:00:00,81.34,81.41,81.26,81.27,326352.0,77.508,77.5747,77.4318,77.4413,326352.0
2024-01-10 13:10:00,81.27,81.33,81.22,81.27,249068.0,77.4413,77.4985,77.3937,77.4413,249068.0
2024-01-10 13:20:00,81.27,81.35,81.24,81.35,250619.0,77.4413,77.5176,77.4127,77.5176,250619.0
2024-01-10 13:30:00,81.34,81.41,81.33,81.4,206197.0,77.508,77.5747,77.4985,77.5652,206197.0
2024-01-10 13:40:00,81.4,81.48,81.39,81.48,172518.0,77.5652,77.6414,77.5557,77.6414,172518.0
2024-01-10 13:50:00,81.48,81.49,81.41,81.45,130059.0,77.6414,77.651,77.5747,77.6128,130059.0
2024-01-10 14:00:00,81.45,81.45,81.37,81.38,155681.0,77.6128,77.6128,77.5366,77.5461,155681.0
2024-01-10 14:10:00,81.37,81.49,81.34,81.47,341744.0,77.5366,77.651,77.508,77.6319,341744.0
2024-01-10 14:20:00,81.47,81.57,81.45,81.52,258601.0,77.6319,77.7272,77.6128,77.6795,258601.0
2024-01-10 14:30:00,81.53,81.59,81.52,81.53,216076.0,77.6891,77.7462,77.6795,77.6891,216076.0
2024-01-10 14:40:00,81.53,81.64,81.48,81.59,191112.0,77.6891,77.7939,77.6414,77.7462,191112.0
2024-01-10 14:50:00,81.6,81.67,81.55,81.63,214598.0,77.7558,77.8225,77.7081,77.7844,214598.0
2024-01-10 15:00:00,81.63,81.64,81.54,81.59,238996.0,77.7844,77.7939,77.6986,77.7462,238996.0
2024-01-10 15:10:00,81.59,81.6,81.47,81.52,352673.0,77.7462,77.7558,77.6319,77.6795,352673.0
2024-01-10 15:20:00,81.52,81.54,81.36,81.41,394973.0,77.6795,77.6986,77.5271,77.5747,394973.0
2024-01-10 15:30:00,81.41,81.49,81.38,81.45,360426.0,77.5747,77.651,77.5461,77.6128,360426.0
2024-01-10 15:40:00,81.45,81.5,81.37,81.37,696514.0,77.6128,77.6605,77.5366,77.5366,696514.0
2024-01-10 15:50:00,81.38,81.58,81.34,81.52,1702526.0,77.5461,77.7367,77.508,77.6795,1702526.0
2024-01-11 09:30:00,81.99,82.2,81.78,81.97,1615036.0,78.1274,78.3275,77.9273,78.1083,1615036.0
2024-01-11 09:40:00,81.97,81.99,81.6,81.69,783686.0,78.1083,78.1274,77.7558,77.8415,783686.0
2024-01-11 09:50:00,81.7,81.77,81.53,81.66,338369.0,77.8511,77.9178,77.6891,77.813,338369.0
2024-01-11 10:00:00,81.66,81.76,81.43,81.5,482485.0,77.813,77.9082,77.5938,77.6605,482485.0
2024-01-11 10:10:00,81.5,81.74,81.49,81.73,547081.0,77.6605,77.8892,77.651,77.8797,547081.0
2024-01-11 10:20:00,81.73,81.94,81.69,81.94,575847.0,77.8797,78.0798,77.8415,78.0798,575847.0
2024-01-11 10:30:00,81.95,82.06,81.86,81.95,662830.0,78.0893,78.1941,78.0035,78.0893,662830.0
2024-01-11 10:40:00,81.94,82.02,81.88,81.93,420392.0,78.0798,78.156,78.0226,78.0702,420392.0
2024-01-11 10:50:00,81.94,82.0,81.85,81.92,399403.0,78.0798,78.1369,77.994,78.0607,399403.0
2024-01-11 11:00:00,81.93,82.02,81.89,81.98,706868.0,78.0702,78.156,78.0321,78.1179,706868.0
2024-01-11 11:10:00,81.98,82.0,81.82,81.85,647919.0,78.1179,78.1369,77.9654,77.994,647919.0
2024-01-11 11:20:00,81.84,81.92,81.79,81.81,311949.0,77.9845,78.0607,77.9368,77.9559,311949.0
2024-01-11 11:30:00,81.82,81.88,81.79,81.85,189506.0,77.9654,78.0226,77.9368,77.994,189506.0
2024-01-11 11:40:00,81.84,81.99,81.82,81.98,295859.0,77.9845,78.1274,77.9654,78.1179,295859.0
2024-01-11 11:50:00,81.97,82.06,81.91,81.94,276474.0,78.1083,78.1941,78.0512,78.0798,276474.0
2024-01-11 12:00:00,81.94,82.12,81.92,82.05,278679.0,78.0798,78.2513,78.0607,78.1846,278679.0
2024-01-11 12:10:00,82.06,82.07,81.94,81.97,356349.0,78.1941,78.2036,78.0798,78.1083,356349.0
2024-01-11 12:20:00,81.97,81.97,81.81,81.82,296612.0,78.1083,78.1083,77.9559,77.9654,296612.0
2024-01-11 12:30:00,81.82,81.89,81.74,81.8,190866.0,77.9654,78.0321,77.8892,77.9464,190866.0
2024-01-11 12:40:00,81.8,81.86,81.76,81.82,149628.0,77.9464,78.0035,77.9082,77.9654,149628.0
2024-01-11 12:50:00,81.81,81.83,81.7,81.73,178671.0,77.9559,77.9749,77.8511,77.8797,178671.0
2024-01-11 13:00:00,81.72,81.82,81.67,81.73,251511.0,77.8701,77.9654,77.8225,77.8797,251511.0
2024-01-11 13:10:00,81.73,81.76,81.65,81.67,193864.0,77.8797,77.9082,77.8034,77.8225,193864.0
2024-01-11 13:20:00,81.68,81.7,81.62,81.63,240946.0,77.832,77.8511,77.7748,77.7844,240946.0
2024-01-11 13:30:00,81.62,81.63,81.48,81.59,244667.0,77.7748,77.7844,77.6414,77.7462,244667.0
2024-01-11 13:40:00,81.59,81.63,81.51,81.58,187287.0,77.7462,77.7844,77.67,77.7367,187287.0
2024-01-11 13:50:00,81.59,81.69,81.58,81.67,386960.0,77.7462,77.8415,77.7367,77.8225,386960.0
2024-01-11 14:00:00,81.67,81.77,81.61,81.64,272597.0,77.8225,77.9178,77.7653,77.7939,272597.0
2024-01-11 14:10:00,81.64,81.71,81.62,81.62,177865.0,77.7939,77.8606,77.7748,77.7748,177865.0
2024-01-11 14:20:00,81.63,81.72,81.61,81.7,190216.0,77.7844,77.8701,77.7653,77.8511,190216.0
2024-01-11 14:30:00,81.7,81.72,81.61,81.62,173317.0,77.8511,77.8701,77.7653,77.7748,173317.0
2024-01-11 14:40:00,81.61,81.68,81.57,81.6,232305.0,77.7653,77.832,77.7272,77.7558,232305.0
2024-01-11 14:50:00,81.61,81.7,81.6,81.67,214917.0,77.7653,77.8511,77.7558,77.8225,214917.0
2024-01-11 15:00:00,81.67,81.72,81.59,81.59,255974.0,77.8225,77.8701,77.7462,77.7462,255974.0
2024-01-11 15:10:00,81.59,81.66,81.55,81.66,422814.0,77.7462,77.813,77.7081,77.813,422814.0
2024-01-11 15:20:00,81.65,81.71,81.59,81.6,248686.0,77.8034,77.8606,77.7462,77.7558,248686.0
2024-01-11 15:30:00,81.61,81.7,81.61,81.63,228271.0,77.7653,77.8511,77.7653,77.7844,228271.0
2024-01-11 15:40:00,81.64,81.72,81.6,81.68,310268.0,77.7939,77.8701,77.7558,77.832,310268.0
2024-01-11 15:50:00,81.69,81.78,81.61,81.69,1291277.0,77.8415,77.9273,77.7653,77.8415,1291277.0
2024-01-12 09:30:00,83.02,83.35,82.95,83.01,1699645.0,79.1089,79.4233,79.0422,79.0994,1699645.0
2024-01-12 09:40:00,83.01,83.04,82.79,82.81,776913.0,79.0994,79.1279,78.8897,78.9088,776913.0
2024-01-12 09:50:00,82.81,82.9,82.59,82.66,419139.0,78.9088,78.9945,78.6991,78.7658,419139.0
2024-01-12 10:00:00,82.67,82.67,82.48,82.53,506073.0,78.7754,78.7754,78.5943,78.642,506073.0
2024-01-12 10:10:00,82.53,82.67,82.47,82.58,318170.0,78.642,78.7754,78.5848,78.6896,318170.0
2024-01-12 10:20:00,82.59,82.85,82.58,82.71,359637.0,78.6991,78.9469,78.6896,78.8135,359637.0
2024-01-12 10:30:00,82.72,82.73,82.4,82.42,474996.0,78.823,78.8325,78.5181,78.5371,474996.0
2024-01-12 10:40:00,82.42,82.48,82.34,82.41,462959.0,78.5371,78.5943,78.4609,78.5276,462959.0
2024-01-12 10:50:00,82.42,82.51,82.31,82.37,294599.0,78.5371,78.6229,78.4323,78.4895,294599.0
2024-01-12 11:00:00,82.36,82.45,82.29,82.34,739154.0,78.48,78.5657,78.4133,78.4609,739154.0
2024-01-12 11:10:00,82.35,82.36,82.19,82.2,270792.0,78.4704,78.48,78.318,78.3275,270792.0
2024-01-12 11:20:00,82.19,82.31,82.18,82.29,347643.0,78.318,78.4323,78.3085,78.4133,347643.0
2024-01-12 11:30:00,82.29,82.34,82.21,82.31,507068.0,78.4133,78.4609,78.337,78.4323,507068.0
2024-01-12 11:40:00,82.31,82.36,82.26,82.35,245495.0,78.4323,78.48,78.3847,78.4704,245495.0
2024-01-12 11:50:00,82.36,82.43,82.27,82.41,178925.0,78.48,78.5467,78.3942,78.5276,178925.0
2024-01-12 12:00:00,82.41,82.46,82.37,82.4,242988.0,78.5276,78.5753,78.4895,78.5181,242988.0
2024-01-12 12:10:00,82.4,82.5,82.37,82.42,205590.0,78.5181,78.6134,78.4895,78.5371,205590.0
2024-01-12 12:20:00,82.42,82.42,82.27,82.36,199373.0,78.5371,78.5371,78.3942,78.48,199373.0
2024-01-12 12:30:00,82.35,82.4,82.26,82.36,246003.0,78.4704,78.5181,78.3847,78.48,246003.0
2024-01-12 12:40:00,82.35,82.44,82.3,82.43,176246.0,78.4704,78.5562,78.4228,78.5467,176246.0
2024-01-12 12:50:00,82.44,82.46,82.21,82.3,654443.0,78.5562,78.5753,78.337,78.4228,654443.0
2024-01-12 13:00:00,82.3,82.36,82.29,82.32,164286.0,78.4228,78.48,78.4133,78.4419,164286.0
2024-01-12 13:10:00,82.33,82.42,82.31,82.42,132474.0,78.4514,78.5371,78.4323,78.5371,132474.0
2024-01-12 13:20:00,82.41,82.43,82.35,82.39,355343.0,78.5276,78.5467,78.4704,78.5086,355343.0
2024-01-12 13:30:00,82.4,82.46,82.36,82.44,176979.0,78.5181,78.5753,78.48,78.5562,176979.0
2024-01-12 13:40:00,82.45,82.48,82.38,82.44,105615.0,78.5657,78.5943,78.499,78.5562,105615.0
2024-01-12 13:50:00,82.45,82.53,82.43,82.46,460434.0,78.5657,78.642,78.5467,78.5753,460434.0
2024-01-12 14:00:00,82.47,82.47,82.35,82.42,1857232.0,78.5848,78.5848,78.4704,78.5371,1857232.0
2024-01-12 14:10:00,82.42,82.5,82.38,82.45,459570.0,78.5371,78.6134,78.499,78.5657,459570.0
2024-01-12 14:20:00,82.44,82.53,82.36,82.47,262666.0,78.5562,78.642,78.48,78.5848,262666.0
2024-01-12 14:30:00,82.46,82.5,82.38,82.48,136200.0,78.5753,78.6134,78.499,78.5943,136200.0
2024-01-12 14:40:00,82.48,82.5,82.39,82.5,147636.0,78.5943,78.6134,78.5086,78.6134,147636.0
2024-01-12 14:50:00,82.51,82.57,82.48,82.55,193420.0,78.6229,78.6801,78.5943,78.661,193420.0
2024-01-12 15:00:00,82.54,82.58,82.5,82.55,269439.0,78.6515,78.6896,78.6134,78.661,269439.0
2024-01-12 15:10:00,82.55,82.55,82.47,82.48,281462.0,78.661,78.661,78.5848,78.5943,281462.0
2024-01-12 15:20:00,82.48,82.52,82.46,82.49,437876.0,78.5943,78.6324,78.5753,78.6039,437876.0
2024-01-12 15:30:00,82.48,82.56,82.43,82.52,372378.0,78.5943,78.6706,78.5467,78.6324,372378.0
2024-01-12 15:40:00,82.52,82.63,82.48,82.62,571816.0,78.6324,78.7373,78.5943,78.7277,571816.0
2024-01-12 15:50:00,82.62,82.7,82.58,82.69,1241020.0,78.7277,78.804,78.6896,78.7944,1241020.0
2024-01-16 09:30:00,82.5,82.61,82.08,82.11,1097771.0,78.6134,78.7182,78.2132,78.2418,1097771.0
2024-01-16 09:40:00,82.11,82.11,81.64,81.68,579075.0,78.2418,78.2418,77.7939,77.832,579075.0
2024-01-16 09:50:00,81.67,81.75,81.5,81.65,568582.0,77.8225,77.8987,77.6605,77.8034,568582.0
2024-01-16 10:00:00,81.65,81.77,81.51,81.6,286609.0,77.8034,77.9178,77.67,77.7558,286609.0
2024-01-16 10:10:00,81.58,81.61,81.35,81.53,335209.0,77.7367,77.7653,77.5176,77.6891,335209.0
2024-01-16 10:20:00,81.52,81.67,81.46,81.52,388246.0,77.6795,77.8225,77.6224,77.6795,388246.0
2024-01-16 10:30:00,81.53,81.58,81.37,81.41,262784.0,77.6891,77.7367,77.5366,77.5747,262784.0
2024-01-16 10:40:00,81.41,81.46,81.33,81.42,271789.0,77.5747,77.6224,77.4985,77.5843,271789.0
2024-01-16 10:50:00,81.43,81.44,81.3,81.36,255030.0,77.5938,77.6033,77.4699,77.5271,255030.0
2024-01-16 11:00:00,81.36,81.41,81.2,81.28,765287.0,77.5271,77.5747,77.3746,77.4509,765287.0
2024-01-16 11:10:00,81.28,81.44,81.25,81.39,315033.0,77.4509,77.6033,77.4223,77.5557,315033.0
2024-01-16 11:20:00,81.39,81.54,81.39,81.47,263085.0,77.5557,77.6986,77.5557,77.6319,263085.0
2024-01-16 11:30:00,81.47,81.57,81.46,81.57,356224.0,77.6319,77.7272,77.6224,77.7272,356224.0
2024-01-16 11:40:00,81.57,81.58,81.49,81.54,187451.0,77.7272,77.7367,77.651,77.6986,187451.0
2024-01-16 11:50:00,81.54,81.55,81.32,81.32,191280.0,77.6986,77.7081,77.489,77.489,191280.0
2024-01-16 12:00:00,81.31,81.33,81.2,81.21,258658.0,77.4794,77.4985,77.3746,77.3842,258658.0
2024-01-16 12:10:00,81.21,81.25,81.1,81.15,244316.0,77.3842,77.4223,77.2793,77.327,244316.0
2024-01-16 12:20:00,81.16,81.24,81.14,81.22,279561.0,77.3365,77.4127,77.3174,77.3937,279561.0
2024-01-16 12:30:00,81.22,81.24,81.08,81.15,475139.0,77.3937,77.4127,77.2603,77.327,475139.0
2024-01-16 12:40:00,81.16,81.23,81.09,81.11,205580.0,77.3365,77.4032,77.2698,77.2889,205580.0
2024-01-16 12:50:00,81.11,81.17,81.08,81.11,254087.0,77.2889,77.346,77.2603,77.2889,254087.0
2024-01-16 13:00:00,81.12,81.17,81.09,81.11,163097.0,77.2984,77.346,77.2698,77.2889,163097.0
2024-01-16 13:10:00,81.11,81.18,81.04,81.13,360179.0,77.2889,77.3556,77.2222,77.3079,360179.0
2024-01-16 13:20:00,81.13,81.18,81.06,81.18,239364.0,77.3079,77.3556,77.2412,77.3556,239364.0
2024-01-16 13:30:00,81.19,81.21,81.01,81.02,466208.0,77.3651,77.3842,77.1936,77.2031,466208.0
2024-01-16 13:40:00,81.02,81.03,80.92,80.94,428546.0,77.2031,77.2126,77.1078,77.1269,428546.0
2024-01-16 13:50:00,80.93,80.98,80.87,80.95,165452.0,77.1173,77.165,77.0602,77.1364,165452.0
2024-01-16 14:00:00,80.95,81.0,80.89,80.93,184093.0,77.1364,77.184,77.0792,77.1173,184093.0
2024-01-16 14:10:00,80.92,80.97,80.8,80.94,337427.0,77.1078,77.1555,76.9935,77.1269,337427.0
2024-01-16 14:20:00,80.93,81.07,80.91,80.97,211960.0,77.1173,77.2507,77.0983,77.1555,211960.0
2024-01-16 14:30:00,80.96,81.03,80.93,81.03,181715.0,77.1459,77.2126,77.1173,77.2126,181715.0
2024-01-16 14:40:00,81.03,81.07,80.98,81.06,556305.0,77.2126,77.2507,77.165,77.2412,556305.0
2024-01-16 14:50:00,81.06,81.07,80.95,80.97,204407.0,77.2412,77.2507,77.1364,77.1555,204407.0
2024-01-16 15:00:00,80.97,81.01,80.93,80.95,212545.0,77.1555,77.1936,77.1173,77.1364,212545.0
2024-01-16 15:10:00,80.95,80.96,80.86,80.9,378604.0,77.1364,77.1459,77.0506,77.0888,378604.0
2024-01-16 15:20:00,80.89,80.93,80.85,80.87,216481.0,77.0792,77.1173,77.0411,77.0602,216481.0
2024-01-16 15:30:00,80.87,80.89,80.76,80.79,541365.0,77.0602,77.0792,76.9554,76.9839,541365.0
2024-01-16 15:40:00,80.79,80.79,80.67,80.7,756316.0,76.9839,76.9839,76.8696,76.8982,756316.0
2024-01-16 15:50:00,80.7,80.75,80.66,80.73,1976791.0,76.8982,76.9458,76.8601,76.9268,1976791.0
2024-01-17 09:30:00,79.88,80.23,79.7,80.19,1951388.0,76.1168,76.4503,75.9453,76.4122,1951388.0
2024-01-17 09:40:00,80.2,80.69,80.17,80.65,642080.0,76.4217,76.8886,76.3931,76.8505,642080.0
2024-01-17 09:50:00,80.66,80.75,80.5,80.75,626751.0,76.8601,76.9458,76.7076,76.9458,626751.0
2024-01-17 10:00:00,80.75,80.84,80.65,80.67,469703.0,76.9458,77.0316,76.8505,76.8696,469703.0
2024-01-17 10:10:00,80.67,80.74,80.58,80.65,441858.0,76.8696,76.9363,76.7838,76.8505,441858.0
2024-01-17 10:20:00,80.64,80.71,80.5,80.54,297835.0,76.841,76.9077,76.7076,76.7457,297835.0
2024-01-17 10:30:00,80.54,80.76,80.46,80.68,605814.0,76.7457,76.9554,76.6695,76.8791,605814.0
2024-01-17 10:40:00,80.68,80.68,80.37,80.39,349548.0,76.8791,76.8791,76.5837,76.6028,349548.0
2024-01-17 10:50:00,80.39,80.46,80.25,80.26,358802.0,76.6028,76.6695,76.4694,76.4789,358802.0
2024-01-17 11:00:00,80.26,80.38,80.25,80.29,290357.0,76.4789,76.5933,76.4694,76.5075,290357.0
2024-01-17 11:10:00,80.29,80.49,80.28,80.4,472289.0,76.5075,76.6981,76.498,76.6123,472289.0
2024-01-17 11:20:00,80.4,80.43,80.26,80.28,290875.0,76.6123,76.6409,76.4789,76.498,290875.0
2024-01-17 11:30:00,80.28,80.41,80.26,80.31,313113.0,76.498,76.6218,76.4789,76.5266,313113.0
2024-01-17 11:40:00,80.31,80.36,80.25,80.26,268139.0,76.5266,76.5742,76.4694,76.4789,268139.0
2024-01-17 11:50:00,80.26,80.27,80.16,80.19,326448.0,76.4789,76.4884,76.3836,76.4122,326448.0
2024-01-17 12:00:00,80.19,80.2,80.01,80.02,338029.0,76.4122,76.4217,76.2407,76.2502,338029.0
2024-01-17 12:10:00,80.02,80.11,80.01,80.09,265475.0,76.2502,76.336,76.2407,76.3169,265475.0
2024-01-17 12:20:00,80.1,80.13,80.05,80.11,168737.0,76.3264,76.355,76.2788,76.336,168737.0
2024-01-17 12:30:00,80.1,80.15,80.08,80.11,309830.0,76.3264,76.3741,76.3074,76.336,309830.0
2024-01-17 12:40:00,80.1,80.16,80.07,80.09,227076.0,76.3264,76.3836,76.2979,76.3169,227076.0
2024-01-17 12:50:00,80.09,80.13,80.03,80.04,187132.0,76.3169,76.355,76.2597,76.2693,187132.0
2024-01-17 13:00:00,80.04,80.06,80.0,80.0,203357.0,76.2693,76.2883,76.2312,76.2312,203357.0
2024-01-17 13:10:00,80.01,80.08,79.97,80.04,226737.0,76.2407,76.3074,76.2026,76.2693,226737.0
2024-01-17 13:20:00,80.04,80.05,79.91,79.93,216333.0,76.2693,76.2788,76.1454,76.1645,216333.0
2024-01-17 13:30:00,79.94,79.97,79.83,79.86,317315.0,76.174,76.2026,76.0692,76.0978,317315.0
2024-01-17 13:40:00,79.85,79.88,79.81,79.84,200876.0,76.0882,76.1168,76.0501,76.0787,200876.0
2024-01-17 13:50:00,79.84,80.02,79.82,79.97,600085.0,76.0787,76.2502,76.0596,76.2026,600085.0
2024-01-17 14:00:00,79.97,80.07,79.94,79.98,269601.0,76.2026,76.2979,76.174,76.2121,269601.0
2024-01-17 14:10:00,79.99,80.22,79.97,80.21,512894.0,76.2216,76.4408,76.2026,76.4313,512894.0
2024-01-17 14:20:00,80.2,80.26,80.11,80.11,354678.0,76.4217,76.4789,76.336,76.336,354678.0
2024-01-17 14:30:00,80.11,80.2,80.09,80.12,177001.0,76.336,76.4217,76.3169,76.3455,177001.0
2024-01-17 14:40:00,80.12,80.17,80.07,80.1,141613.0,76.3455,76.3931,76.2979,76.3264,141613.0
2024-01-17 14:50:00,80.1,80.11,80.01,80.07,309219.0,76.3264,76.336,76.2407,76.2979,309219.0
2024-01-17 15:00:00,80.07,80.07,79.93,79.96,261869.0,76.2979,76.2979,76.1645,76.193,261869.0
2024-01-17 15:10:00,79.96,79.99,79.86,79.92,271746.0,76.193,76.2216,76.0978,76.1549,271746.0
2024-01-17 15:20:00,79.92,79.93,79.82,79.86,417938.0,76.1549,76.1645,76.0596,76.0978,417938.0
2024-01-17 15:30:00,79.86,79.97,79.84,79.94,385016.0,76.0978,76.2026,76.0787,76.174,385016.0
2024-01-17 15:40:00,79.94,80.0,79.91,79.91,635977.0,76.174,76.2312,76.1454,76.1454,635977.0
2024-01-17 15:50:00,79.91,80.09,79.91,80.06,1591563.0,76.1454,76.3169,76.1454,76.2883,1591563.0
2024-01-18 09:30:00,80.06,80.09,79.69,79.81,942598.0,76.2883,76.3169,75.9358,76.0501,942598.0
2024-01-18 09:40:00,79.81,79.81,79.41,79.45,708503.0,76.0501,76.0501,75.669,75.7071,708503.0
2024-01-18 09:50:00,79.45,79.62,79.36,79.5,389975.0,75.7071,75.8691,75.6213,75.7547,389975.0
2024-01-18 10:00:00,79.49,79.76,79.44,79.65,306384.0,75.7452,76.0025,75.6975,75.8976,306384.0
2024-01-18 10:10:00,79.65,79.68,79.53,79.55,448955.0,75.8976,75.9262,75.7833,75.8024,448955.0
2024-01-18 10:20:00,79.55,79.59,79.46,79.48,321483.0,75.8024,75.8405,75.7166,75.7357,321483.0
2024-01-18 10:30:00,79.47,79.53,79.42,79.47,413949.0,75.7261,75.7833,75.6785,75.7261,413949.0
2024-01-18 10:40:00,79.47,79.5,79.3,79.34,631348.0,75.7261,75.7547,75.5641,75.6022,631348.0
2024-01-18 10:50:00,79.34,79.43,79.29,79.3,493633.0,75.6022,75.688,75.5546,75.5641,493633.0
2024-01-18 11:00:00,79.3,79.43,78.98,79.15,1051978.0,75.5641,75.688,75.2592,75.4212,1051978.0
2024-01-18 11:10:00,79.15,79.45,79.13,79.34,410916.0,75.4212,75.7071,75.4021,75.6022,410916.0
2024-01-18 11:20:00,79.34,79.55,79.25,79.51,450665.0,75.6022,75.8024,75.5165,75.7642,450665.0
2024-01-18 11:30:00,79.52,79.6,79.42,79.55,541804.0,75.7738,75.85,75.6785,75.8024,541804.0
2024-01-18 11:40:00,79.55,79.58,79.49,79.55,411652.0,75.8024,75.8309,75.7452,75.8024,411652.0
2024-01-18 11:50:00,79.55,79.63,79.54,79.61,436129.0,75.8024,75.8786,75.7928,75.8595,436129.0
2024-01-18 12:00:00,79.62,79.68,79.55,79.66,399198.0,75.8691,75.9262,75.8024,75.9072,399198.0
2024-01-18 12:10:00,79.66,79.67,79.57,79.59,284614.0,75.9072,75.9167,75.8214,75.8405,284614.0
2024-01-18 12:20:00,79.58,79.6,79.53,79.56,156977.0,75.8309,75.85,75.7833,75.8119,156977.0
2024-01-18 12:30:00,79.56,79.57,79.48,79.56,298547.0,75.8119,75.8214,75.7357,75.8119,298547.0
2024-01-18 12:40:00,79.56,79.59,79.48,79.56,156167.0,75.8119,75.8405,75.7357,75.8119,156167.0
2024-01-18 12:50:00,79.56,79.58,79.48,79.52,177524.0,75.8119,75.8309,75.7357,75.7738,177524.0
2024-01-18 13:00:00,79.52,79.54,79.4,79.45,395704.0,75.7738,75.7928,75.6594,75.7071,395704.0
2024-01-18 13:10:00,79.45,79.48,79.4,79.47,166023.0,75.7071,75.7357,75.6594,75.7261,166023.0
2024-01-18 13:20:00,79.47,79.51,79.4,79.44,124354.0,75.7261,75.7642,75.6594,75.6975,124354.0
2024-01-18 13:30:00,79.43,79.52,79.43,79.49,411013.0,75.688,75.7738,75.688,75.7452,411013.0
2024-01-18 13:40:00,79.48,79.53,79.45,79.48,323493.0,75.7357,75.7833,75.7071,75.7357,323493.0
2024-01-18 13:50:00,79.47,79.63,79.47,79.6,171870.0,75.7261,75.8786,75.7261,75.85,171870.0
2024-01-18 14:00:00,79.61,79.71,79.61,79.7,128126.0,75.8595,75.9548,75.8595,75.9453,128126.0
2024-01-18 14:10:00,79.7,79.71,79.64,79.67,180102.0,75.9453,75.9548,75.8881,75.9167,180102.0
2024-01-18 14:20:00,79.68,79.82,79.66,79.82,252393.0,75.9262,76.0596,75.9072,76.0596,252393.0
2024-01-18 14:30:00,79.82,79.91,79.82,79.87,284219.0,76.0596,76.1454,76.0596,76.1073,284219.0
2024-01-18 14:40:00,79.86,79.92,79.7,79.7,349964.0,76.0978,76.1549,75.9453,75.9453,349964.0
2024-01-18 14:50:00,79.71,79.9,79.7,79.89,172629.0,75.9548,76.1359,75.9453,76.1263,172629.0
2024-01-18 15:00:00,79.9,79.94,79.83,79.92,208570.0,76.1359,76.174,76.0692,76.1549,208570.0
2024-01-18 15:10:00,79.92,79.95,79.85,79.89,262622.0,76.1549,76.1835,76.0882,76.1263,262622.0
2024-01-18 15:20:00,79.89,80.0,79.88,79.99,244926.0,76.1263,76.2312,76.1168,76.2216,244926.0
2024-01-18 15:30:00,80.0,80.0,79.88,79.89,369004.0,76.2312,76.2312,76.1168,76.1263,369004.0
2024-01-18 15:40:00,79.9,80.03,79.88,80.02,463422.0,76.1359,76.2597,76.1168,76.2502,463422.0
2024-01-18 15:50:00,80.01,80.13,79.86,79.87,1507541.0,76.2407,76.355,76.0978,76.1073,1507541.0
2024-01-19 09:30:00,79.95,79.95,79.59,79.71,997660.0,76.1835,76.1835,75.8405,75.9548,997660.0
2024-01-19 09:40:00,79.71,80.0,79.66,79.98,554133.0,75.9548,76.2312,75.9072,76.2121,554133.0
2024-01-19 09:50:00,79.99,80.0,79.82,79.92,443673.0,76.2216,76.2312,76.0596,76.1549,443673.0
2024-01-19 10:00:00,79.93,80.05,79.75,79.89,450786.0,76.1645,76.2788,75.9929,76.1263,450786.0
2024-01-19 10:10:00,79.88,80.01,79.84,79.91,321889.0,76.1168,76.2407,76.0787,76.1454,321889.0
2024-01-19 10:20:00,79.92,80.0,79.8,79.81,334488.0,76.1549,76.2312,76.0406,76.0501,334488.0
2024-01-19 10:30:00,79.81,79.84,79.68,79.77,271398.0,76.0501,76.0787,75.9262,76.012,271398.0
2024-01-19 10:40:00,79.78,79.88,79.75,79.82,180759.0,76.0215,76.1168,75.9929,76.0596,180759.0
2024-01-19 10:50:00,79.82,79.96,79.78,79.95,211379.0,76.0596,76.193,76.0215,76.1835,211379.0
2024-01-19 11:00:00,79.96,80.01,79.89,79.97,610879.0,76.193,76.2407,76.1263,76.2026,610879.0
2024-01-19 11:10:00,79.97,80.03,79.89,79.9,710652.0,76.2026,76.2597,76.1263,76.1359,710652.0
2024-01-19 11:20:00,79.91,79.92,79.82,79.87,366554.0,76.1454,76.1549,76.0596,76.1073,366554.0
2024-01-19 11:30:00,79.87,79.88,79.8,79.84,276399.0,76.1073,76.1168,76.0406,76.0787,276399.0
2024-01-19 11:40:00,79.84,79.86,79.75,79.76,317710.0,76.0787,76.0978,75.9929,76.0025,317710.0
2024-01-19 11:50:00,79.76,79.82,79.72,79.79,365142.0,76.0025,76.0596,75.9643,76.031,365142.0
2024-01-19 12:00:00,79.79,79.79,79.69,79.71,338673.0,76.031,76.031,75.9358,75.9548,338673.0
2024-01-19 12:10:00,79.72,79.73,79.6,79.67,558792.0,75.9643,75.9739,75.85,75.9167,558792.0
2024-01-19 12:20:00,79.67,79.84,79.65,79.83,300209.0,75.9167,76.0787,75.8976,76.0692,300209.0
2024-01-19 12:30:00,79.83,79.9,79.76,79.76,598521.0,76.0692,76.1359,76.0025,76.0025,598521.0
2024-01-19 12:40:00,79.77,79.79,79.68,79.76,250182.0,76.012,76.031,75.9262,76.0025,250182.0
2024-01-19 12:50:00,79.77,79.79,79.71,79.75,207277.0,76.012,76.031,75.9548,75.9929,207277.0
2024-01-19 13:00:00,79.75,79.77,79.65,79.73,192032.0,75.9929,76.012,75.8976,75.9739,192032.0
2024-01-19 13:10:00,79.73,79.88,79.72,79.81,246295.0,75.9739,76.1168,75.9643,76.0501,246295.0
2024-01-19 13:20:00,79.82,79.97,79.81,79.97,290734.0,76.0596,76.2026,76.0501,76.2026,290734.0
2024-01-19 13:30:00,79.97,79.97,79.84,79.86,257084.0,76.2026,76.2026,76.0787,76.0978,257084.0
2024-01-19 13:40:00,79.86,79.94,79.85,79.91,247570.0,76.0978,76.174,76.0882,76.1454,247570.0
2024-01-19 13:50:00,79.91,79.92,79.84,79.89,279578.0,76.1454,76.1549,76.0787,76.1263,279578.0
2024-01-19 14:00:00,79.89,79.97,79.86,79.92,321919.0,76.1263,76.2026,76.0978,76.1549,321919.0
2024-01-19 14:10:00,79.92,80.03,79.91,80.01,239358.0,76.1549,76.2597,76.1454,76.2407,239358.0
2024-01-19 14:20:00,80.0,80.09,79.96,80.01,396820.0,76.2312,76.3169,76.193,76.2407,396820.0
2024-01-19 14:30:00,80.01,80.03,79.93,79.97,352371.0,76.2407,76.2597,76.1645,76.2026,352371.0
2024-01-19 14:40:00,79.97,80.05,79.92,80.04,444596.0,76.2026,76.2788,76.1549,76.2693,444596.0
2024-01-19 14:50:00,80.04,80.1,79.99,80.06,248963.0,76.2693,76.3264,76.2216,76.2883,248963.0
2024-01-19 15:00:00,80.05,80.1,80.03,80.06,373241.0,76.2788,76.3264,76.2597,76.2883,373241.0
2024-01-19 15:10:00,80.07,80.1,80.04,80.06,184666.0,76.2979,76.3264,76.2693,76.2883,184666.0
2024-01-19 15:20:00,80.06,80.1,80.02,80.09,215916.0,76.2883,76.3264,76.2502,76.3169,215916.0
2024-01-19 15:30:00,80.09,80.1,80.02,80.05,426236.0,76.3169,76.3264,76.2502,76.2788,426236.0
2024-01-19 15:40:00,80.05,80.09,79.97,80.08,590915.0,76.2788,76.3169,76.2026,76.3074,590915.0
2024-01-19 15:50:00,80.08,80.18,80.05,80.16,2240627.0,76.3074,76.4027,76.2788,76.3836,2240627.0
2024-01-22 09:30:00,80.0,80.16,79.48,79.84,1070786.0,76.2312,76.3836,75.7357,76.0787,1070786.0
2024-01-22 09:40:00,79.84,80.19,79.84,80.08,552056.0,76.0787,76.4122,76.0787,76.3074,552056.0
2024-01-22 09:50:00,80.08,80.23,80.06,80.14,440814.0,76.3074,76.4503,76.2883,76.3646,440814.0
2024-01-22 10:00:00,80.14,80.23,79.95,80.0,551263.0,76.3646,76.4503,76.1835,76.2312,551263.0
2024-01-22 10:10:00,80.02,80.23,79.98,80.16,355790.0,76.2502,76.4503,76.2121,76.3836,355790.0
2024-01-22 10:20:00,80.18,80.3,80.12,80.19,458576.0,76.4027,76.517,76.3455,76.4122,458576.0
2024-01-22 10:30:00,80.19,80.21,80.1,80.12,399353.0,76.4122,76.4313,76.3264,76.3455,399353.0
2024-01-22 10:40:00,80.12,80.17,80.07,80.1,382766.0,76.3455,76.3931,76.2979,76.3264,382766.0
2024-01-22 10:50:00,80.09,80.21,80.07,80.16,329944.0,76.3169,76.4313,76.2979,76.3836,329944.0
2024-01-22 11:00:00,80.17,80.18,80.02,80.02,249409.0,76.3931,76.4027,76.2502,76.2502,249409.0
2024-01-22 11:10:00,80.03,80.1,79.99,80.04,206074.0,76.2597,76.3264,76.2216,76.2693,206074.0
2024-01-22 11:20:00,80.04,80.17,80.03,80.15,285242.0,76.2693,76.3931,76.2597,76.3741,285242.0
2024-01-22 11:30:00,80.15,80.17,80.06,80.14,222733.0,76.3741,76.3931,76.2883,76.3646,222733.0
2024-01-22 11:40:00,80.14,80.16,80.07,80.13,307580.0,76.3646,76.3836,76.2979,76.355,307580.0
2024-01-22 11:50:00,80.13,80.13,80.05,80.12,131391.0,76.355,76.355,76.2788,76.3455,131391.0
2024-01-22 12:00:00,80.12,80.19,80.08,80.12,338960.0,76.3455,76.4122,76.3074,76.3455,338960.0
2024-01-22 12:10:00,80.11,80.16,80.07,80.11,417311.0,76.336,76.3836,76.2979,76.336,417311.0
2024-01-22 12:20:00,80.12,80.19,80.1,80.16,156233.0,76.3455,76.4122,76.3264,76.3836,156233.0
2024-01-22 12:30:00,80.15,80.3,80.13,80.3,153452.0,76.3741,76.517,76.355,76.517,153452.0
2024-01-22 12:40:00,80.3,80.33,80.24,80.26,188638.0,76.517,76.5456,76.4598,76.4789,188638.0
2024-01-22 12:50:00,80.26,80.39,80.25,80.38,264570.0,76.4789,76.6028,76.4694,76.5933,264570.0
2024-01-22 13:00:00,80.39,80.54,80.38,80.52,298629.0,76.6028,76.7457,76.5933,76.7267,298629.0
2024-01-22 13:10:00,80.52,80.65,80.52,80.59,270048.0,76.7267,76.8505,76.7267,76.7934,270048.0
2024-01-22 13:20:00,80.58,80.59,80.41,80.42,191878.0,76.7838,76.7934,76.6218,76.6314,191878.0
2024-01-22 13:30:00,80.42,80.54,80.39,80.48,196918.0,76.6314,76.7457,76.6028,76.6885,196918.0
2024-01-22 13:40:00,80.49,80.56,80.46,80.5,188893.0,76.6981,76.7648,76.6695,76.7076,188893.0
2024-01-22 13:50:00,80.5,80.55,80.47,80.48,282364.0,76.7076,76.7552,76.679,76.6885,282364.0
2024-01-22 14:00:00,80.49,80.51,80.42,80.43,192863.0,76.6981,76.7171,76.6314,76.6409,192863.0
2024-01-22 14:10:00,80.42,80.45,80.31,80.36,432931.0,76.6314,76.66,76.5266,76.5742,432931.0
2024-01-22 14:20:00,80.36,80.43,80.31,80.42,245034.0,76.5742,76.6409,76.5266,76.6314,245034.0
2024-01-22 14:30:00,80.42,80.43,80.31,80.34,255002.0,76.6314,76.6409,76.5266,76.5551,255002.0
2024-01-22 14:40:00,80.34,80.36,80.26,80.36,137889.0,76.5551,76.5742,76.4789,76.5742,137889.0
2024-01-22 14:50:00,80.35,80.37,80.29,80.3,260983.0,76.5647,76.5837,76.5075,76.517,260983.0
2024-01-22 15:00:00,80.3,80.34,80.24,80.34,208387.0,76.517,76.5551,76.4598,76.5551,208387.0
2024-01-22 15:10:00,80.33,80.38,80.31,80.38,228953.0,76.5456,76.5933,76.5266,76.5933,228953.0
2024-01-22 15:20:00,80.38,80.43,80.34,80.42,306163.0,76.5933,76.6409,76.5551,76.6314,306163.0
2024-01-22 15:30:00,80.43,80.46,80.4,80.44,291319.0,76.6409,76.6695,76.6123,76.6504,291319.0
2024-01-22 15:40:00,80.44,80.48,80.4,80.41,383080.0,76.6504,76.6885,76.6123,76.6218,383080.0
2024-01-22 15:50:00,80.41,80.46,80.38,80.42,1178961.0,76.6218,76.6695,76.5933,76.6314,1178961.0
2024-01-23 09:30:00,80.31,80.76,80.22,80.67,761206.0,76.5266,76.9554,76.4408,76.8696,761206.0
2024-01-23 09:40:00,80.67,81.0,80.67,80.92,487398.0,76.8696,77.184,76.8696,77.1078,487398.0
2024-01-23 09:50:00,80.91,81.01,80.83,80.95,443104.0,77.0983,77.1936,77.0221,77.1364,443104.0
2024-01-23 10:00:00,80.95,81.14,80.86,81.14,357432.0,77.1364,77.3174,77.0506,77.3174,357432.0
2024-01-23 10:10:00,81.14,81.27,81.11,81.19,565932.0,77.3174,77.4413,77.2889,77.3651,565932.0
2024-01-23 10:20:00,81.19,81.29,81.04,81.05,337056.0,77.3651,77.4604,77.2222,77.2317,337056.0
2024-01-23 10:30:00,81.06,81.06,80.8,80.8,361060.0,77.2412,77.2412,76.9935,76.9935,361060.0
2024-01-23 10:40:00,80.8,80.84,80.56,80.56,443719.0,76.9935,77.0316,76.7648,76.7648,443719.0
2024-01-23 10:50:00,80.56,80.6,80.43,80.59,249349.0,76.7648,76.8029,76.6409,76.7934,249349.0
2024-01-23 11:00:00,80.6,80.63,80.53,80.6,198755.0,76.8029,76.8315,76.7362,76.8029,198755.0
2024-01-23 11:10:00,80.61,80.86,80.6,80.74,265586.0,76.8124,77.0506,76.8029,76.9363,265586.0
2024-01-23 11:20:00,80.73,80.77,80.68,80.73,182167.0,76.9268,76.9649,76.8791,76.9268,182167.0
2024-01-23 11:30:00,80.73,80.75,80.65,80.68,264711.0,76.9268,76.9458,76.8505,76.8791,264711.0
2024-01-23 11:40:00,80.68,80.78,80.64,80.69,207235.0,76.8791,76.9744,76.841,76.8886,207235.0
2024-01-23 11:50:00,80.69,80.74,80.67,80.69,112196.0,76.8886,76.9363,76.8696,76.8886,112196.0
2024-01-23 12:00:00,80.68,80.78,80.65,80.67,148209.0,76.8791,76.9744,76.8505,76.8696,148209.0
2024-01-23 12:10:00,80.67,80.7,80.56,80.62,128805.0,76.8696,76.8982,76.7648,76.8219,128805.0
2024-01-23 12:20:00,80.62,80.63,80.51,80.53,76517.0,76.8219,76.8315,76.7171,76.7362,76517.0
2024-01-23 12:30:00,80.53,80.63,80.49,80.52,345460.0,76.7362,76.8315,76.6981,76.7267,345460.0
2024-01-23 12:40:00,80.53,80.59,80.5,80.51,145268.0,76.7362,76.7934,76.7076,76.7171,145268.0
2024-01-23 12:50:00,80.51,80.58,80.5,80.58,140600.0,76.7171,76.7838,76.7076,76.7838,140600.0
2024-01-23 13:00:00,80.58,80.58,80.46,80.5,143101.0,76.7838,76.7838,76.6695,76.7076,143101.0
2024-01-23 13:10:00,80.51,80.58,80.48,80.54,113188.0,76.7171,76.7838,76.6885,76.7457,113188.0
2024-01-23 13:20:00,80.53,80.59,80.44,80.56,123550.0,76.7362,76.7934,76.6504,76.7648,123550.0
2024-01-23 13:30:00,80.56,80.58,80.5,80.56,176792.0,76.7648,76.7838,76.7076,76.7648,176792.0
2024-01-23 13:40:00,80.56,80.58,80.5,80.53,83975.0,76.7648,76.7838,76.7076,76.7362,83975.0
2024-01-23 13:50:00,80.53,80.58,80.49,80.51,193433.0,76.7362,76.7838,76.6981,76.7171,193433.0
2024-01-23 14:00:00,80.51,80.54,80.48,80.53,90468.0,76.7171,76.7457,76.6885,76.7362,90468.0
2024-01-23 14:10:00,80.53,80.58,80.51,80.58,80027.0,76.7362,76.7838,76.7171,76.7838,80027.0
2024-01-23 14:20:00,80.58,80.6,80.53,80.57,109797.0,76.7838,76.8029,76.7362,76.7743,109797.0
2024-01-23 14:30:00,80.56,80.57,80.5,80.54,125477.0,76.7648,76.7743,76.7076,76.7457,125477.0
2024-01-23 14:40:00,80.55,80.61,80.53,80.56,104135.0,76.7552,76.8124,76.7362,76.7648,104135.0
2024-01-23 14:50:00,80.57,80.62,80.52,80.59,168107.0,76.7743,76.8219,76.7267,76.7934,168107.0
2024-01-23 15:00:00,80.59,80.66,80.56,80.64,175056.0,76.7934,76.8601,76.7648,76.841,175056.0
2024-01-23 15:10:00,80.64,80.7,80.63,80.7,286045.0,76.841,76.8982,76.8315,76.8982,286045.0
2024-01-23 15:20:00,80.7,80.78,80.68,80.77,119893.0,76.8982,76.9744,76.8791,76.9649,119893.0
2024-01-23 15:30:00,80.77,80.79,80.67,80.69,361342.0,76.9649,76.9839,76.8696,76.8886,361342.0
2024-01-23 15:40:00,80.68,80.73,80.61,80.63,388587.0,76.8791,76.9268,76.8124,76.8315,388587.0
2024-01-23 15:50:00,80.62,80.69,80.61,80.67,849953.0,76.8219,76.8886,76.8124,76.8696,849953.0
2024-01-24 09:30:00,81.06,81.27,80.77,81.22,657765.0,77.2412,77.4413,76.9649,77.3937,657765.0
2024-01-24 09:40:00,81.23,81.26,80.95,80.99,837898.0,77.4032,77.4318,77.1364,77.1745,837898.0
2024-01-24 09:50:00,80.99,80.99,80.81,80.81,458277.0,77.1745,77.1745,77.003,77.003,458277.0
2024-01-24 10:00:00,80.81,80.86,80.68,80.72,480025.0,77.003,77.0506,76.8791,76.9172,480025.0
2024-01-24 10:10:00,80.73,81.01,80.69,80.87,172075.0,76.9268,77.1936,76.8886,77.0602,172075.0
2024-01-24 10:20:00,80.86,81.04,80.83,81.0,226150.0,77.0506,77.2222,77.0221,77.184,226150.0
2024-01-24 10:30:00,81.0,81.21,80.97,81.08,648839.0,77.184,77.3842,77.1555,77.2603,648839.0
2024-01-24 10:40:00,81.07,81.29,81.04,81.23,280448.0,77.2507,77.4604,77.2222,77.4032,280448.0
2024-01-24 10:50:00,81.24,81.32,81.15,81.31,232729.0,77.4127,77.489,77.327,77.4794,232729.0
2024-01-24 11:00:00,81.32,81.48,81.32,81.44,511313.0,77.489,77.6414,77.489,77.6033,511313.0
2024-01-24 11:10:00,81.45,81.58,81.41,81.56,366550.0,77.6128,77.7367,77.5747,77.7177,366550.0
2024-01-24 11:20:00,81.57,81.64,81.53,81.59,282198.0,77.7272,77.7939,77.6891,77.7462,282198.0
2024-01-24 11:30:00,81.6,81.76,81.55,81.74,315995.0,77.7558,77.9082,77.7081,77.8892,315995.0
2024-01-24 11:40:00,81.73,81.8,81.69,81.77,197904.0,77.8797,77.9464,77.8415,77.9178,197904.0
2024-01-24 11:50:00,81.77,81.83,81.75,81.78,305491.0,77.9178,77.9749,77.8987,77.9273,305491.0
2024-01-24 12:00:00,81.78,81.79,81.63,81.65,420921.0,77.9273,77.9368,77.7844,77.8034,420921.0
2024-01-24 12:10:00,81.66,81.67,81.51,81.51,397878.0,77.813,77.8225,77.67,77.67,397878.0
2024-01-24 12:20:00,81.51,81.65,81.49,81.53,489272.0,77.67,77.8034,77.651,77.6891,489272.0
2024-01-24 12:30:00,81.53,81.55,81.42,81.51,221662.0,77.6891,77.7081,77.5843,77.67,221662.0
2024-01-24 12:40:00,81.51,81.51,81.38,81.41,238802.0,77.67,77.67,77.5461,77.5747,238802.0
2024-01-24 12:50:00,81.41,81.5,81.41,81.48,152157.0,77.5747,77.6605,77.5747,77.6414,152157.0
2024-01-24 13:00:00,81.49,81.51,81.28,81.34,376794.0,77.651,77.67,77.4509,77.508,376794.0
2024-01-24 13:10:00,81.35,81.37,81.26,81.33,264831.0,77.5176,77.5366,77.4318,77.4985,264831.0
2024-01-24 13:20:00,81.32,81.35,81.26,81.31,288519.0,77.489,77.5176,77.4318,77.4794,288519.0
2024-01-24 13:30:00,81.31,81.33,81.22,81.27,299838.0,77.4794,77.4985,77.3937,77.4413,299838.0
2024-01-24 13:40:00,81.26,81.36,81.24,81.34,97120.0,77.4318,77.5271,77.4127,77.508,97120.0
2024-01-24 13:50:00,81.34,81.39,81.28,81.39,219628.0,77.508,77.5557,77.4509,77.5557,219628.0
2024-01-24 14:00:00,81.39,81.43,81.33,81.43,105453.0,77.5557,77.5938,77.4985,77.5938,105453.0
2024-01-24 14:10:00,81.43,81.5,81.38,81.48,217125.0,77.5938,77.6605,77.5461,77.6414,217125.0
2024-01-24 14:20:00,81.48,81.48,81.37,81.45,176322.0,77.6414,77.6414,77.5366,77.6128,176322.0
2024-01-24 14:30:00,81.44,81.54,81.4,81.52,185845.0,77.6033,77.6986,77.5652,77.6795,185845.0
2024-01-24 14:40:00,81.52,81.59,81.52,81.56,154221.0,77.6795,77.7462,77.6795,77.7177,154221.0
2024-01-24 14:50:00,81.57,81.61,81.51,81.58,222597.0,77.7272,77.7653,77.67,77.7367,222597.0
2024-01-24 15:00:00,81.58,81.61,81.54,81.59,230951.0,77.7367,77.7653,77.6986,77.7462,230951.0
2024-01-24 15:10:00,81.59,81.61,81.46,81.55,677415.0,77.7462,77.7653,77.6224,77.7081,677415.0
2024-01-24 15:20:00,81.56,81.57,81.49,81.56,188654.0,77.7177,77.7272,77.651,77.7177,188654.0
2024-01-24 15:30:00,81.56,81.67,81.53,81.66,413260.0,77.7177,77.8225,77.6891,77.813,413260.0
2024-01-24 15:40:00,81.66,81.82,81.65,81.76,1016323.0,77.813,77.9654,77.8034,77.9082,1016323.0
2024-01-24 15:50:00,81.76,81.82,81.72,81.82,1455215.0,77.9082,77.9654,77.8701,77.9654,1455215.0
2024-01-25 09:30:00,82.37,82.57,82.1,82.24,850121.0,78.4895,78.6801,78.2322,78.3656,850121.0
2024-01-25 09:40:00,82.24,82.26,82.0,82.07,499488.0,78.3656,78.3847,78.1369,78.2036,499488.0
2024-01-25 09:50:00,82.06,82.48,82.06,82.44,513474.0,78.1941,78.5943,78.1941,78.5562,513474.0
2024-01-25 10:00:00,82.45,82.61,82.37,82.6,479465.0,78.5657,78.7182,78.4895,78.7087,479465.0
2024-01-25 10:10:00,82.6,82.6,82.32,82.33,431894.0,78.7087,78.7087,78.4419,78.4514,431894.0
2024-01-25 10:20:00,82.34,82.4,82.22,82.24,259489.0,78.4609,78.5181,78.3466,78.3656,259489.0
2024-01-25 10:30:00,82.24,82.28,81.9,81.92,424001.0,78.3656,78.4037,78.0416,78.0607,424001.0
2024-01-25 10:40:00,81.92,82.09,81.88,82.03,310382.0,78.0607,78.2227,78.0226,78.1655,310382.0
2024-01-25 10:50:00,82.03,82.09,81.92,82.02,216728.0,78.1655,78.2227,78.0607,78.156,216728.0
2024-01-25 11:00:00,82.01,82.15,81.96,82.11,277187.0,78.1465,78.2799,78.0988,78.2418,277187.0
2024-01-25 11:10:00,82.11,82.13,82.06,82.09,285909.0,78.2418,78.2608,78.1941,78.2227,285909.0
2024-01-25 11:20:00,82.1,82.17,82.02,82.12,382330.0,78.2322,78.2989,78.156,78.2513,382330.0
2024-01-25 11:30:00,82.12,82.16,82.03,82.15,250050.0,78.2513,78.2894,78.1655,78.2799,250050.0
2024-01-25 11:40:00,82.15,82.2,82.06,82.17,194493.0,78.2799,78.3275,78.1941,78.2989,194493.0
2024-01-25 11:50:00,82.18,82.26,82.14,82.15,295523.0,78.3085,78.3847,78.2703,78.2799,295523.0
2024-01-25 12:00:00,82.16,82.2,82.09,82.1,315865.0,78.2894,78.3275,78.2227,78.2322,315865.0
2024-01-25 12:10:00,82.11,82.19,82.06,82.17,282803.0,78.2418,78.318,78.1941,78.2989,282803.0
2024-01-25 12:20:00,82.17,82.19,82.05,82.11,307824.0,78.2989,78.318,78.1846,78.2418,307824.0
2024-01-25 12:30:00,82.11,82.26,82.11,82.26,405584.0,78.2418,78.3847,78.2418,78.3847,405584.0
2024-01-25 12:40:00,82.26,82.38,82.26,82.34,128561.0,78.3847,78.499,78.3847,78.4609,128561.0
2024-01-25 12:50:00,82.34,82.45,82.33,82.44,176892.0,78.4609,78.5657,78.4514,78.5562,176892.0
2024-01-25 13:00:00,82.44,82.52,82.43,82.48,251784.0,78.5562,78.6324,78.5467,78.5943,251784.0
2024-01-25 13:10:00,82.49,82.53,82.43,82.48,158013.0,78.6039,78.642,78.5467,78.5943,158013.0
2024-01-25 13:20:00,82.48,82.61,82.46,82.61,223094.0,78.5943,78.7182,78.5753,78.7182,223094.0
2024-01-25 13:30:00,82.61,82.76,82.6,82.72,256933.0,78.7182,78.8611,78.7087,78.823,256933.0
2024-01-25 13:40:00,82.72,82.83,82.69,82.79,286711.0,78.823,78.9278,78.7944,78.8897,286711.0
2024-01-25 13:50:00,82.79,82.81,82.72,82.8,259631.0,78.8897,78.9088,78.823,78.8992,259631.0
2024-01-25 14:00:00,82.8,82.93,82.75,82.93,380397.0,78.8992,79.0231,78.8516,79.0231,380397.0
2024-01-25 14:10:00,82.93,83.05,82.9,83.05,277192.0,79.0231,79.1375,78.9945,79.1375,277192.0
2024-01-25 14:20:00,83.05,83.12,83.02,83.1,386416.0,79.1375,79.2042,79.1089,79.1851,386416.0
2024-01-25 14:30:00,83.1,83.28,83.08,83.18,489856.0,79.1851,79.3566,79.1661,79.2613,489856.0
2024-01-25 14:40:00,83.17,83.25,83.13,83.15,415263.0,79.2518,79.328,79.2137,79.2328,415263.0
2024-01-25 14:50:00,83.14,83.24,83.1,83.22,296059.0,79.2232,79.3185,79.1851,79.2995,296059.0
2024-01-25 15:00:00,83.22,83.26,83.06,83.09,791310.0,79.2995,79.3376,79.147,79.1756,791310.0
2024-01-25 15:10:00,83.09,83.21,83.08,83.21,316854.0,79.1756,79.2899,79.1661,79.2899,316854.0
2024-01-25 15:20:00,83.22,83.28,83.19,83.2,327621.0,79.2995,79.3566,79.2709,79.2804,327621.0
2024-01-25 15:30:00,83.2,83.4,83.16,83.38,915876.0,79.2804,79.471,79.2423,79.4519,915876.0
2024-01-25 15:40:00,83.38,83.46,83.37,83.38,926429.0,79.4519,79.5282,79.4424,79.4519,926429.0
2024-01-25 15:50:00,83.39,83.66,83.38,83.64,2039599.0,79.4615,79.7187,79.4519,79.6997,2039599.0
2024-01-26 09:30:00,83.54,83.74,83.41,83.69,648262.0,79.6044,79.795,79.4805,79.7473,648262.0
2024-01-26 09:40:00,83.69,83.76,83.52,83.61,431113.0,79.7473,79.814,79.5853,79.6711,431113.0
2024-01-26 09:50:00,83.62,83.79,83.56,83.65,345653.0,79.6806,79.8426,79.6234,79.7092,345653.0
2024-01-26 10:00:00,83.66,83.77,83.49,83.7,284307.0,79.7187,79.8235,79.5567,79.7568,284307.0
2024-01-26 10:10:00,83.7,83.88,83.69,83.87,232249.0,79.7568,79.9284,79.7473,79.9188,232249.0
2024-01-26 10:20:00,83.87,83.94,83.79,83.85,221071.0,79.9188,79.9855,79.8426,79.8998,221071.0
2024-01-26 10:30:00,83.84,83.93,83.74,83.91,295928.0,79.8903,79.976,79.795,79.957,295928.0
2024-01-26 10:40:00,83.91,84.03,83.88,83.88,413302.0,79.957,80.0713,79.9284,79.9284,413302.0
2024-01-26 10:50:00,83.88,83.9,83.78,83.83,412684.0,79.9284,79.9474,79.8331,79.8807,412684.0
2024-01-26 11:00:00,83.82,83.85,83.65,83.65,519514.0,79.8712,79.8998,79.7092,79.7092,519514.0
2024-01-26 11:10:00,83.65,83.68,83.35,83.35,492263.0,79.7092,79.7378,79.4233,79.4233,492263.0
2024-01-26 11:20:00,83.36,83.42,83.29,83.4,516489.0,79.4329,79.49,79.3662,79.471,516489.0
2024-01-26 11:30:00,83.4,83.46,83.32,83.37,334923.0,79.471,79.5282,79.3947,79.4424,334923.0
2024-01-26 11:40:00,83.37,83.41,83.23,83.23,607618.0,79.4424,79.4805,79.309,79.309,607618.0
2024-01-26 11:50:00,83.23,83.34,83.21,83.25,274104.0,79.309,79.4138,79.2899,79.328,274104.0
2024-01-26 12:00:00,83.24,83.24,83.04,83.08,436220.0,79.3185,79.3185,79.1279,79.1661,436220.0
2024-01-26 12:10:00,83.07,83.08,82.92,83.01,367944.0,79.1565,79.1661,79.0136,79.0994,367944.0
2024-01-26 12:20:00,83.02,83.15,83.01,83.11,166159.0,79.1089,79.2328,79.0994,79.1946,166159.0
2024-01-26 12:30:00,83.11,83.16,83.05,83.07,277603.0,79.1946,79.2423,79.1375,79.1565,277603.0
2024-01-26 12:40:00,83.07,83.3,83.06,83.25,270226.0,79.1565,79.3757,79.147,79.328,270226.0
2024-01-26 12:50:00,83.25,83.31,83.16,83.29,187344.0,79.328,79.3852,79.2423,79.3662,187344.0
2024-01-26 13:00:00,83.29,83.38,83.25,83.36,237927.0,79.3662,79.4519,79.328,79.4329,237927.0
2024-01-26 13:10:00,83.36,83.41,83.31,83.38,181717.0,79.4329,79.4805,79.3852,79.4519,181717.0
2024-01-26 13:20:00,83.37,83.58,83.36,83.53,418027.0,79.4424,79.6425,79.4329,79.5949,418027.0
2024-01-26 13:30:00,83.54,83.74,83.53,83.71,854506.0,79.6044,79.795,79.5949,79.7664,854506.0
2024-01-26 13:40:00,83.7,83.73,83.62,83.71,678087.0,79.7568,79.7854,79.6806,79.7664,678087.0
2024-01-26 13:50:00,83.72,83.75,83.66,83.7,223231.0,79.7759,79.8045,79.7187,79.7568,223231.0
2024-01-26 14:00:00,83.7,83.8,83.67,83.74,246186.0,79.7568,79.8521,79.7283,79.795,246186.0
2024-01-26 14:10:00,83.74,83.87,83.73,83.81,316404.0,79.795,79.9188,79.7854,79.8617,316404.0
2024-01-26 14:20:00,83.82,83.87,83.78,83.81,191090.0,79.8712,79.9188,79.8331,79.8617,191090.0
2024-01-26 14:30:00,83.81,83.87,83.78,83.83,185435.0,79.8617,79.9188,79.8331,79.8807,185435.0
2024-01-26 14:40:00,83.83,83.92,83.81,83.91,214105.0,79.8807,79.9665,79.8617,79.957,214105.0
2024-01-26 14:50:00,83.91,84.05,83.89,84.04,275290.0,79.957,80.0904,79.9379,80.0808,275290.0
2024-01-26 15:00:00,84.04,84.11,83.99,84.03,370717.0,80.0808,80.1475,80.0332,80.0713,370717.0
2024-01-26 15:10:00,84.03,84.06,83.97,84.03,198621.0,80.0713,80.0999,80.0141,80.0713,198621.0
2024-01-26 15:20:00,84.03,84.06,83.96,83.98,343536.0,80.0713,80.0999,80.0046,80.0237,343536.0
2024-01-26 15:30:00,83.98,84.05,83.94,84.05,299771.0,80.0237,80.0904,79.9855,80.0904,299771.0
2024-01-26 15:40:00,84.05,84.21,84.02,84.2,659037.0,80.0904,80.2428,80.0618,80.2333,659037.0
2024-01-26 15:50:00,84.2,84.28,84.19,84.26,2126603.0,80.2333,80.3095,80.2238,80.2905,2126603.0
2024-01-29 09:30:00,84.12,84.25,83.43,83.53,1068723.0,80.1571,80.2809,79.4996,79.5949,1068723.0
2024-01-29 09:40:00,83.53,83.56,83.25,83.34,709526.0,79.5949,79.6234,79.328,79.4138,709526.0
2024-01-29 09:50:00,83.35,83.59,83.29,83.55,336384.0,79.4233,79.652,79.3662,79.6139,336384.0
2024-01-29 10:00:00,83.56,83.69,83.55,83.63,470350.0,79.6234,79.7473,79.6139,79.6901,470350.0
2024-01-29 10:10:00,83.63,83.64,83.43,83.62,336367.0,79.6901,79.6997,79.4996,79.6806,336367.0
2024-01-29 10:20:00,83.61,83.65,83.45,83.49,336513.0,79.6711,79.7092,79.5186,79.5567,336513.0
2024-01-29 10:30:00,83.49,83.66,83.42,83.66,518607.0,79.5567,79.7187,79.49,79.7187,518607.0
2024-01-29 10:40:00,83.66,83.85,83.65,83.79,424224.0,79.7187,79.8998,79.7092,79.8426,424224.0
2024-01-29 10:50:00,83.79,83.79,83.59,83.64,243266.0,79.8426,79.8426,79.652,79.6997,243266.0
2024-01-29 11:00:00,83.63,83.79,83.61,83.75,248037.0,79.6901,79.8426,79.6711,79.8045,248037.0
2024-01-29 11:10:00,83.76,83.8,83.71,83.76,261115.0,79.814,79.8521,79.7664,79.814,261115.0
2024-01-29 11:20:00,83.76,83.85,83.67,83.69,249028.0,79.814,79.8998,79.7283,79.7473,249028.0
2024-01-29 11:30:00,83.68,83.76,83.66,83.7,242667.0,79.7378,79.814,79.7187,79.7568,242667.0
2024-01-29 11:40:00,83.7,83.75,83.62,83.71,146848.0,79.7568,79.8045,79.6806,79.7664,146848.0
2024-01-29 11:50:00,83.71,83.72,83.58,83.68,159895.0,79.7664,79.7759,79.6425,79.7378,159895.0
2024-01-29 12:00:00,83.68,83.7,83.58,83.66,212838.0,79.7378,79.7568,79.6425,79.7187,212838.0
2024-01-29 12:10:00,83.66,83.69,83.57,83.62,134942.0,79.7187,79.7473,79.633,79.6806,134942.0
2024-01-29 12:20:00,83.61,83.65,83.57,83.6,142882.0,79.6711,79.7092,79.633,79.6616,142882.0
2024-01-29 12:30:00,83.59,83.64,83.55,83.58,165486.0,79.652,79.6997,79.6139,79.6425,165486.0
2024-01-29 12:40:00,83.58,83.58,83.34,83.36,347193.0,79.6425,79.6425,79.4138,79.4329,347193.0
2024-01-29 12:50:00,83.35,83.39,83.3,83.34,225249.0,79.4233,79.4615,79.3757,79.4138,225249.0
2024-01-29 13:00:00,83.34,83.43,83.28,83.4,100771.0,79.4138,79.4996,79.3566,79.471,100771.0
2024-01-29 13:10:00,83.4,83.4,83.3,83.38,162285.0,79.471,79.471,79.3757,79.4519,162285.0
2024-01-29 13:20:00,83.37,83.53,83.35,83.5,295136.0,79.4424,79.5949,79.4233,79.5663,295136.0
2024-01-29 13:30:00,83.51,83.6,83.49,83.59,232759.0,79.5758,79.6616,79.5567,79.652,232759.0
2024-01-29 13:40:00,83.58,83.59,83.52,83.55,196740.0,79.6425,79.652,79.5853,79.6139,196740.0
2024-01-29 13:50:00,83.55,83.62,83.54,83.56,124953.0,79.6139,79.6806,79.6044,79.6234,124953.0
2024-01-29 14:00:00,83.57,83.6,83.54,83.55,145969.0,79.633,79.6616,79.6044,79.6139,145969.0
2024-01-29 14:10:00,83.55,83.6,83.48,83.53,194460.0,79.6139,79.6616,79.5472,79.5949,194460.0
2024-01-29 14:20:00,83.53,83.6,83.48,83.59,163795.0,79.5949,79.6616,79.5472,79.652,163795.0
2024-01-29 14:30:00,83.59,83.63,83.55,83.59,172169.0,79.652,79.6901,79.6139,79.652,172169.0
2024-01-29 14:40:00,83.6,83.63,83.57,83.61,296097.0,79.6616,79.6901,79.633,79.6711,296097.0
2024-01-29 14:50:00,83.61,83.72,83.6,83.69,217837.0,79.6711,79.7759,79.6616,79.7473,217837.0
2024-01-29 15:00:00,83.7,83.86,83.7,83.77,524389.0,79.7568,79.9093,79.7568,79.8235,524389.0
2024-01-29 15:10:00,83.77,83.94,83.77,83.94,353788.0,79.8235,79.9855,79.8235,79.9855,353788.0
2024-01-29 15:20:00,83.94,84.06,83.93,83.94,483988.0,79.9855,80.0999,79.976,79.9855,483988.0
2024-01-29 15:30:00,83.95,84.0,83.89,83.9,360507.0,79.9951,80.0427,79.9379,79.9474,360507.0
2024-01-29 15:40:00,83.9,83.93,83.85,83.92,424780.0,79.9474,79.976,79.8998,79.9665,424780.0
2024-01-29 15:50:00,83.91,84.12,83.89,84.11,1597432.0,79.957,80.1571,79.9379,80.1475,1597432.0
2024-01-30 09:30:00,83.3,83.68,82.98,83.6,1191335.0,79.3757,79.7378,79.0708,79.6616,1191335.0
2024-01-30 09:40:00,83.6,83.74,83.46,83.63,523285.0,79.6616,79.795,79.5282,79.6901,523285.0
2024-01-30 09:50:00,83.63,83.77,83.56,83.66,426784.0,79.6901,79.8235,79.6234,79.7187,426784.0
2024-01-30 10:00:00,83.66,83.71,83.48,83.61,385196.0,79.7187,79.7664,79.5472,79.6711,385196.0
2024-01-30 10:10:00,83.61,83.71,83.44,83.45,311104.0,79.6711,79.7664,79.5091,79.5186,311104.0
2024-01-30 10:20:00,83.45,83.45,83.23,83.3,351487.0,79.5186,79.5186,79.309,79.3757,351487.0
2024-01-30 10:30:00,83.31,83.62,83.29,83.6,434374.0,79.3852,79.6806,79.3662,79.6616,434374.0
2024-01-30 10:40:00,83.6,83.87,83.57,83.86,258321.0,79.6616,79.9188,79.633,79.9093,258321.0
2024-01-30 10:50:00,83.87,84.0,83.81,83.98,565365.0,79.9188,80.0427,79.8617,80.0237,565365.0
2024-01-30 11:00:00,83.99,84.0,83.83,83.87,395793.0,80.0332,80.0427,79.8807,79.9188,395793.0
2024-01-30 11:10:00,83.87,84.04,83.82,84.03,333787.0,79.9188,80.0808,79.8712,80.0713,333787.0
2024-01-30 11:20:00,84.03,84.15,83.99,84.13,545794.0,80.0713,80.1856,80.0332,80.1666,545794.0
2024-01-30 11:30:00,84.12,84.36,84.1,84.35,417765.0,80.1571,80.3858,80.138,80.3762,417765.0
2024-01-30 11:40:00,84.36,84.4,84.24,84.3,345601.0,80.3858,80.4239,80.2714,80.3286,345601.0
2024-01-30 11:50:00,84.31,84.36,84.26,84.27,208652.0,80.3381,80.3858,80.2905,80.3,208652.0
2024-01-30 12:00:00,84.26,84.36,84.19,84.36,233844.0,80.2905,80.3858,80.2238,80.3858,233844.0
2024-01-30 12:10:00,84.36,84.4,84.28,84.36,231375.0,80.3858,80.4239,80.3095,80.3858,231375.0
2024-01-30 12:20:00,84.36,84.48,84.25,84.25,256101.0,80.3858,80.5001,80.2809,80.2809,256101.0
2024-01-30 12:30:00,84.23,84.3,84.12,84.13,326747.0,80.2619,80.3286,80.1571,80.1666,326747.0
2024-01-30 12:40:00,84.12,84.2,84.09,84.19,167775.0,80.1571,80.2333,80.1285,80.2238,167775.0
2024-01-30 12:50:00,84.19,84.24,84.14,84.2,167914.0,80.2238,80.2714,80.1761,80.2333,167914.0
2024-01-30 13:00:00,84.2,84.31,84.18,84.3,255010.0,80.2333,80.3381,80.2142,80.3286,255010.0
2024-01-30 13:10:00,84.3,84.31,84.2,84.29,339641.0,80.3286,80.3381,80.2333,80.3191,339641.0
2024-01-30 13:20:00,84.29,84.38,84.19,84.38,552941.0,80.3191,80.4048,80.2238,80.4048,552941.0
2024-01-30 13:30:00,84.38,84.46,84.37,84.44,162544.0,80.4048,80.481,80.3953,80.462,162544.0
2024-01-30 13:40:00,84.45,84.58,84.41,84.53,331649.0,80.4715,80.5954,80.4334,80.5477,331649.0
2024-01-30 13:50:00,84.53,84.62,84.52,84.59,420472.0,80.5477,80.6335,80.5382,80.6049,420472.0
2024-01-30 14:00:00,84.58,84.65,84.55,84.64,335510.0,80.5954,80.6621,80.5668,80.6526,335510.0
2024-01-30 14:10:00,84.64,84.72,84.63,84.7,205342.0,80.6526,80.7288,80.643,80.7097,205342.0
2024-01-30 14:20:00,84.7,84.75,84.67,84.73,223291.0,80.7097,80.7574,80.6811,80.7383,223291.0
2024-01-30 14:30:00,84.73,84.83,84.68,84.77,238623.0,80.7383,80.8336,80.6907,80.7764,238623.0
2024-01-30 14:40:00,84.76,84.83,84.69,84.75,237765.0,80.7669,80.8336,80.7002,80.7574,237765.0
2024-01-30 14:50:00,84.74,84.88,84.73,84.86,223517.0,80.7479,80.8813,80.7383,80.8622,223517.0
2024-01-30 15:00:00,84.85,84.86,84.77,84.84,280011.0,80.8527,80.8622,80.7764,80.8431,280011.0
2024-01-30 15:10:00,84.84,84.94,84.82,84.94,241326.0,80.8431,80.9384,80.8241,80.9384,241326.0
2024-01-30 15:20:00,84.94,84.97,84.9,84.95,365735.0,80.9384,80.967,80.9003,80.948,365735.0
2024-01-30 15:30:00,84.95,84.96,84.88,84.89,427307.0,80.948,80.9575,80.8813,80.8908,427307.0
2024-01-30 15:40:00,84.89,84.99,84.85,84.97,629804.0,80.8908,80.9861,80.8527,80.967,629804.0
2024-01-30 15:50:00,84.96,85.02,84.92,84.97,1857865.0,80.9575,81.0147,80.9194,80.967,1857865.0
2024-01-31 09:30:00,85.0,85.16,84.51,84.51,1004383.0,80.9956,81.1481,80.5287,80.5287,1004383.0
2024-01-31 09:40:00,84.52,84.7,84.41,84.54,519316.0,80.5382,80.7097,80.4334,80.5573,519316.0
2024-01-31 09:50:00,84.54,84.65,84.18,84.3,527295.0,80.5573,80.6621,80.2142,80.3286,527295.0
2024-01-31 10:00:00,84.28,84.32,84.09,84.19,505301.0,80.3095,80.3476,80.1285,80.2238,505301.0
2024-01-31 10:10:00,84.19,84.25,84.06,84.17,447767.0,80.2238,80.2809,80.0999,80.2047,447767.0
2024-01-31 10:20:00,84.16,84.55,84.16,84.52,255977.0,80.1952,80.5668,80.1952,80.5382,255977.0
2024-01-31 10:30:00,84.52,84.61,84.29,84.32,546729.0,80.5382,80.624,80.3191,80.3476,546729.0
2024-01-31 10:40:00,84.31,84.57,84.25,84.53,260445.0,80.3381,80.5859,80.2809,80.5477,260445.0
2024-01-31 10:50:00,84.53,84.57,84.37,84.5,349643.0,80.5477,80.5859,80.3953,80.5192,349643.0
2024-01-31 11:00:00,84.5,84.53,84.36,84.5,197509.0,80.5192,80.5477,80.3858,80.5192,197509.0
2024-01-31 11:10:00,84.5,84.5,84.22,84.22,288633.0,80.5192,80.5192,80.2523,80.2523,288633.0
2024-01-31 11:20:00,84.22,84.34,84.21,84.28,221003.0,80.2523,80.3667,80.2428,80.3095,221003.0
2024-01-31 11:30:00,84.27,84.3,84.04,84.05,291652.0,80.3,80.3286,80.0808,80.0904,291652.0
2024-01-31 11:40:00,84.04,84.04,83.73,83.79,1010844.0,80.0808,80.0808,79.7854,79.8426,1010844.0
2024-01-31 11:50:00,83.78,83.99,83.77,83.95,243257.0,79.8331,80.0332,79.8235,79.9951,243257.0
2024-01-31 12:00:00,83.96,84.12,83.94,84.09,248115.0,80.0046,80.1571,79.9855,80.1285,248115.0
2024-01-31 12:10:00,84.09,84.13,83.96,84.04,363979.0,80.1285,80.1666,80.0046,80.0808,363979.0
2024-01-31 12:20:00,84.04,84.15,84.01,84.13,190658.0,80.0808,80.1856,80.0522,80.1666,190658.0
2024-01-31 12:30:00,84.14,84.15,84.0,84.02,386551.0,80.1761,80.1856,80.0427,80.0618,386551.0
2024-01-31 12:40:00,84.02,84.11,83.96,84.07,286466.0,80.0618,80.1475,80.0046,80.1094,286466.0
2024-01-31 12:50:00,84.08,84.17,84.04,84.11,185533.0,80.1189,80.2047,80.0808,80.1475,185533.0
2024-01-31 13:00:00,84.12,84.18,84.07,84.16,161758.0,80.1571,80.2142,80.1094,80.1952,161758.0
2024-01-31 13:10:00,84.16,84.19,84.09,84.09,193351.0,80.1952,80.2238,80.1285,80.1285,193351.0
2024-01-31 13:20:00,84.09,84.11,83.98,84.06,195000.0,80.1285,80.1475,80.0237,80.0999,195000.0
2024-01-31 13:30:00,84.06,84.07,83.97,84.06,138252.0,80.0999,80.1094,80.0141,80.0999,138252.0
2024-01-31 13:40:00,84.06,84.11,84.0,84.09,290329.0,80.0999,80.1475,80.0427,80.1285,290329.0
2024-01-31 13:50:00,84.1,84.18,84.05,84.15,154773.0,80.138,80.2142,80.0904,80.1856,154773.0
2024-01-31 14:00:00,84.17,84.25,83.93,83.94,452740.0,80.2047,80.2809,79.976,79.9855,452740.0
2024-01-31 14:10:00,83.95,84.08,83.9,83.98,284969.0,79.9951,80.1189,79.9474,80.0237,284969.0
2024-01-31 14:20:00,83.97,84.1,83.97,84.06,567142.0,80.0141,80.138,80.0141,80.0999,567142.0
2024-01-31 14:30:00,84.06,84.28,83.99,84.24,586034.0,80.0999,80.3095,80.0332,80.2714,586034.0
2024-01-31 14:40:00,84.25,84.36,84.16,84.16,397769.0,80.2809,80.3858,80.1952,80.1952,397769.0
2024-01-31 14:50:00,84.16,84.16,83.92,83.98,307777.0,80.1952,80.1952,79.9665,80.0237,307777.0
2024-01-31 15:00:00,83.98,84.0,83.67,83.85,708414.0,80.0237,80.0427,79.7283,79.8998,708414.0
2024-01-31 15:10:00,83.84,84.04,83.81,83.83,509895.0,79.8903,80.0808,79.8617,79.8807,509895.0
2024-01-31 15:20:00,83.83,83.96,83.81,83.89,410009.0,79.8807,80.0046,79.8617,79.9379,410009.0
2024-01-31 15:30:00,83.89,83.9,83.64,83.73,572109.0,79.9379,79.9474,79.6997,79.7854,572109.0
2024-01-31 15:40:00,83.72,83.77,83.51,83.55,631025.0,79.7759,79.8235,79.5758,79.6139,631025.0
2024-01-31 15:50:00,83.55,83.64,83.37,83.38,2007296.0,79.6139,79.6997,79.4424,79.4519,2007296.0
2024-02-01 09:30:00,83.91,84.28,83.78,83.99,970712.0,79.957,80.3095,79.8331,80.0332,970712.0
2024-02-01 09:40:00,83.99,84.13,83.77,83.77,417218.0,80.0332,80.1666,79.8235,79.8235,417218.0
2024-02-01 09:50:00,83.77,83.92,83.71,83.92,256318.0,79.8235,79.9665,79.7664,79.9665,256318.0
2024-02-01 10:00:00,83.9,84.05,83.76,83.97,307279.0,79.9474,80.0904,79.814,80.0141,307279.0
2024-02-01 10:10:00,83.97,83.99,83.8,83.84,308397.0,80.0141,80.0332,79.8521,79.8903,308397.0
2024-02-01 10:20:00,83.85,83.88,83.72,83.79,257121.0,79.8998,79.9284,79.7759,79.8426,257121.0
2024-02-01 10:30:00,83.79,83.79,83.39,83.47,507146.0,79.8426,79.8426,79.4615,79.5377,507146.0
2024-02-01 10:40:00,83.48,83.69,83.43,83.67,331690.0,79.5472,79.7473,79.4996,79.7283,331690.0
2024-02-01 10:50:00,83.66,83.77,83.56,83.66,306046.0,79.7187,79.8235,79.6234,79.7187,306046.0
2024-02-01 11:00:00,83.66,83.69,83.49,83.56,383805.0,79.7187,79.7473,79.5567,79.6234,383805.0
2024-02-01 11:10:00,83.57,83.69,83.45,83.63,175000.0,79.633,79.7473,79.5186,79.6901,175000.0
2024-02-01 11:20:00,83.64,83.92,83.64,83.92,341439.0,79.6997,79.9665,79.6997,79.9665,341439.0
2024-02-01 11:30:00,83.93,83.97,83.85,83.94,203480.0,79.976,80.0141,79.8998,79.9855,203480.0
2024-02-01 11:40:00,83.94,84.07,83.93,84.02,169416.0,79.9855,80.1094,79.976,80.0618,169416.0
2024-02-01 11:50:00,84.02,84.09,83.99,84.07,466415.0,80.0618,80.1285,80.0332,80.1094,466415.0
2024-02-01 12:00:00,84.08,84.3,84.07,84.25,176507.0,80.1189,80.3286,80.1094,80.2809,176507.0
2024-02-01 12:10:00,84.25,84.3,84.08,84.17,311099.0,80.2809,80.3286,80.1189,80.2047,311099.0
2024-02-01 12:20:00,84.17,84.24,84.1,84.19,137525.0,80.2047,80.2714,80.138,80.2238,137525.0
2024-02-01 12:30:00,84.18,84.26,83.99,83.99,493938.0,80.2142,80.2905,80.0332,80.0332,493938.0
2024-02-01 12:40:00,83.99,84.0,82.89,82.91,2397358.0,80.0332,80.0427,78.985,79.0041,2397358.0
2024-02-01 12:50:00,82.9,83.2,82.69,82.73,1537635.0,78.9945,79.2804,78.7944,78.8325,1537635.0
2024-02-01 13:00:00,82.73,82.92,82.63,82.84,1423989.0,78.8325,79.0136,78.7373,78.9374,1423989.0
2024-02-01 13:10:00,82.84,83.34,82.82,83.31,811128.0,78.9374,79.4138,78.9183,79.3852,811128.0
2024-02-01 13:20:00,83.31,83.44,83.27,83.39,580496.0,79.3852,79.5091,79.3471,79.4615,580496.0
2024-02-01 13:30:00,83.39,83.81,83.33,83.71,1558619.0,79.4615,79.8617,79.4043,79.7664,1558619.0
2024-02-01 13:40:00,83.71,83.86,83.6,83.76,500304.0,79.7664,79.9093,79.6616,79.814,500304.0
2024-02-01 13:50:00,83.76,83.78,83.43,83.45,555708.0,79.814,79.8331,79.4996,79.5186,555708.0
2024-02-01 14:00:00,83.45,83.45,83.27,83.27,711574.0,79.5186,79.5186,79.3471,79.3471,711574.0
2024-02-01 14:10:00,83.28,83.28,83.01,83.17,430460.0,79.3566,79.3566,79.0994,79.2518,430460.0
2024-02-01 14:20:00,83.18,83.26,82.98,83.01,593096.0,79.2613,79.3376,79.0708,79.0994,593096.0
2024-02-01 14:30:00,83.01,83.23,82.89,83.21,398669.0,79.0994,79.309,78.985,79.2899,398669.0
2024-02-01 14:40:00,83.22,83.35,83.17,83.31,398215.0,79.2995,79.4233,79.2518,79.3852,398215.0
2024-02-01 14:50:00,83.31,83.37,83.21,83.36,291270.0,79.3852,79.4424,79.2899,79.4329,291270.0
2024-02-01 15:00:00,83.37,83.52,83.32,83.4,373473.0,79.4424,79.5853,79.3947,79.471,373473.0
2024-02-01 15:10:00,83.4,83.44,83.32,83.42,333649.0,79.471,79.5091,79.3947,79.49,333649.0
2024-02-01 15:20:00,83.42,83.44,83.22,83.25,427970.0,79.49,79.5091,79.2995,79.328,427970.0
2024-02-01 15:30:00,83.25,83.34,83.22,83.27,338426.0,79.328,79.4138,79.2995,79.3471,338426.0
2024-02-01 15:40:00,83.28,83.32,83.17,83.17,529085.0,79.3566,79.3947,79.2518,79.2518,529085.0
2024-02-01 15:50:00,83.18,83.38,83.15,83.36,1508420.0,79.2613,79.4519,79.2328,79.4329,1508420.0
2024-02-02 09:30:00,84.1,84.18,83.32,83.45,2134131.0,80.138,80.2142,79.3947,79.5186,2134131.0
2024-02-02 09:40:00,83.43,83.6,83.23,83.42,971580.0,79.4996,79.6616,79.309,79.49,971580.0
2024-02-02 09:50:00,83.42,83.49,82.95,83.1,640289.0,79.49,79.5567,79.0422,79.1851,640289.0
2024-02-02 10:00:00,83.1,83.22,82.82,83.2,965587.0,79.1851,79.2995,78.9183,79.2804,965587.0
2024-02-02 10:10:00,83.2,83.55,82.99,83.49,427158.0,79.2804,79.6139,79.0803,79.5567,427158.0
2024-02-02 10:20:00,83.5,84.02,83.47,83.91,529435.0,79.5663,80.0618,79.5377,79.957,529435.0
2024-02-02 10:30:00,83.91,83.97,83.62,83.64,520651.0,79.957,80.0141,79.6806,79.6997,520651.0
2024-02-02 10:40:00,83.65,83.74,83.49,83.59,607123.0,79.7092,79.795,79.5567,79.652,607123.0
2024-02-02 10:50:00,83.58,83.79,83.46,83.77,428762.0,79.6425,79.8426,79.5282,79.8235,428762.0
2024-02-02 11:00:00,83.78,84.01,83.76,83.96,513511.0,79.8331,80.0522,79.814,80.0046,513511.0
2024-02-02 11:10:00,83.96,83.97,83.75,83.89,427258.0,80.0046,80.0141,79.8045,79.9379,427258.0
2024-02-02 11:20:00,83.88,84.03,83.69,84.01,350581.0,79.9284,80.0713,79.7473,80.0522,350581.0
2024-02-02 11:30:00,84.01,84.04,83.91,83.99,274858.0,80.0522,80.0808,79.957,80.0332,274858.0
2024-02-02 11:40:00,83.99,84.15,83.9,84.05,303113.0,80.0332,80.1856,79.9474,80.0904,303113.0
2024-02-02 11:50:00,84.05,84.11,83.87,83.92,198540.0,80.0904,80.1475,79.9188,79.9665,198540.0
2024-02-02 12:00:00,83.92,83.98,83.78,83.96,168107.0,79.9665,80.0237,79.8331,80.0046,168107.0
2024-02-02 12:10:00,83.96,84.04,83.89,84.03,165312.0,80.0046,80.0808,79.9379,80.0713,165312.0
2024-02-02 12:20:00,84.03,84.05,83.92,84.04,165223.0,80.0713,80.0904,79.9665,80.0808,165223.0
2024-02-02 12:30:00,84.04,84.12,83.95,84.01,159628.0,80.0808,80.1571,79.9951,80.0522,159628.0
2024-02-02 12:40:00,84.01,84.02,83.7,83.77,457957.0,80.0522,80.0618,79.7568,79.8235,457957.0
2024-02-02 12:50:00,83.77,83.87,83.67,83.86,134945.0,79.8235,79.9188,79.7283,79.9093,134945.0
2024-02-02 13:00:00,83.87,84.01,83.81,83.9,199630.0,79.9188,80.0522,79.8617,79.9474,199630.0
2024-02-02 13:10:00,83.89,83.98,83.86,83.89,172835.0,79.9379,80.0237,79.9093,79.9379,172835.0
2024-02-02 13:20:00,83.89,83.91,83.74,83.77,192114.0,79.9379,79.957,79.795,79.8235,192114.0
2024-02-02 13:30:00,83.77,83.81,83.66,83.76,188820.0,79.8235,79.8617,79.7187,79.814,188820.0
2024-02-02 13:40:00,83.77,83.82,83.64,83.68,186728.0,79.8235,79.8712,79.6997,79.7378,186728.0
2024-02-02 13:50:00,83.68,83.7,83.55,83.66,193981.0,79.7378,79.7568,79.6139,79.7187,193981.0
2024-02-02 14:00:00,83.67,83.8,83.6,83.62,186393.0,79.7283,79.8521,79.6616,79.6806,186393.0
2024-02-02 14:10:00,83.61,83.64,83.55,83.58,196494.0,79.6711,79.6997,79.6139,79.6425,196494.0
2024-02-02 14:20:00,83.58,83.67,83.57,83.65,123251.0,79.6425,79.7283,79.633,79.7092,123251.0
2024-02-02 14:30:00,83.66,83.71,83.57,83.7,170133.0,79.7187,79.7664,79.633,79.7568,170133.0
2024-02-02 14:40:00,83.7,83.79,83.68,83.79,242839.0,79.7568,79.8426,79.7378,79.8426,242839.0
2024-02-02 14:50:00,83.79,83.89,83.74,83.85,165159.0,79.8426,79.9379,79.795,79.8998,165159.0
2024-02-02 15:00:00,83.86,83.94,83.82,83.94,461148.0,79.9093,79.9855,79.8712,79.9855,461148.0
2024-02-02 15:10:00,83.94,84.03,83.93,83.97,239662.0,79.9855,80.0713,79.976,80.0141,239662.0
2024-02-02 15:20:00,83.96,84.03,83.86,84.03,325195.0,80.0046,80.0713,79.9093,80.0713,325195.0
2024-02-02 15:30:00,84.02,84.04,83.81,83.84,369372.0,80.0618,80.0808,79.8617,79.8903,369372.0
2024-02-02 15:40:00,83.85,83.86,83.73,83.8,722494.0,79.8998,79.9093,79.7854,79.8521,722494.0
2024-02-02 15:50:00,83.8,83.85,83.48,83.49,1413737.0,79.8521,79.8998,79.5472,79.5567,1413737.0
2024-02-05 09:30:00,83.01,83.1,82.57,82.86,1226564.0,79.0994,79.1851,78.6801,78.9564,1226564.0
2024-02-05 09:40:00,82.85,82.87,82.61,82.8,668379.0,78.9469,78.9659,78.7182,78.8992,668379.0
2024-02-05 09:50:00,82.8,82.95,82.7,82.85,418550.0,78.8992,79.0422,78.804,78.9469,418550.0
2024-02-05 10:00:00,82.85,82.99,82.69,82.9,736655.0,78.9469,79.0803,78.7944,78.9945,736655.0
2024-02-05 10:10:00,82.9,82.9,82.51,82.52,414468.0,78.9945,78.9945,78.6229,78.6324,414468.0
2024-02-05 10:20:00,82.53,82.65,82.43,82.47,417625.0,78.642,78.7563,78.5467,78.5848,417625.0
2024-02-05 10:30:00,82.46,82.71,82.4,82.64,351249.0,78.5753,78.8135,78.5181,78.7468,351249.0
2024-02-05 10:40:00,82.64,82.81,82.58,82.62,247849.0,78.7468,78.9088,78.6896,78.7277,247849.0
2024-02-05 10:50:00,82.61,82.84,82.57,82.73,241784.0,78.7182,78.9374,78.6801,78.8325,241784.0
2024-02-05 11:00:00,82.73,82.92,82.66,82.91,163304.0,78.8325,79.0136,78.7658,79.0041,163304.0
2024-02-05 11:10:00,82.92,83.08,82.92,83.04,321494.0,79.0136,79.1661,79.0136,79.1279,321494.0
2024-02-05 11:20:00,83.04,83.11,82.89,83.07,405526.0,79.1279,79.1946,78.985,79.1565,405526.0
2024-02-05 11:30:00,83.08,83.21,83.07,83.13,257155.0,79.1661,79.2899,79.1565,79.2137,257155.0
2024-02-05 11:40:00,83.13,83.21,83.05,83.14,227462.0,79.2137,79.2899,79.1375,79.2232,227462.0
2024-02-05 11:50:00,83.14,83.2,83.1,83.19,206232.0,79.2232,79.2804,79.1851,79.2709,206232.0
2024-02-05 12:00:00,83.2,83.25,83.14,83.25,294430.0,79.2804,79.328,79.2232,79.328,294430.0
2024-02-05 12:10:00,83.25,83.37,83.23,83.35,184285.0,79.328,79.4424,79.309,79.4233,184285.0
2024-02-05 12:20:00,83.36,83.39,83.24,83.3,299514.0,79.4329,79.4615,79.3185,79.3757,299514.0
2024-02-05 12:30:00,83.31,83.52,83.3,83.52,242063.0,79.3852,79.5853,79.3757,79.5853,242063.0
2024-02-05 12:40:00,83.52,83.6,83.5,83.56,191624.0,79.5853,79.6616,79.5663,79.6234,191624.0
2024-02-05 12:50:00,83.56,83.62,83.48,83.62,216749.0,79.6234,79.6806,79.5472,79.6806,216749.0
2024-02-05 13:00:00,83.62,83.7,83.56,83.63,210666.0,79.6806,79.7568,79.6234,79.6901,210666.0
2024-02-05 13:10:00,83.62,83.68,83.53,83.59,122410.0,79.6806,79.7378,79.5949,79.652,122410.0
2024-02-05 13:20:00,83.59,83.71,83.57,83.61,167178.0,79.652,79.7664,79.633,79.6711,167178.0
2024-02-05 13:30:00,83.61,83.69,83.57,83.64,177442.0,79.6711,79.7473,79.633,79.6997,177442.0
2024-02-05 13:40:00,83.64,83.81,83.63,83.76,176647.0,79.6997,79.8617,79.6901,79.814,176647.0
2024-02-05 13:50:00,83.76,83.78,83.59,83.62,249117.0,79.814,79.8331,79.652,79.6806,249117.0
2024-02-05 14:00:00,83.63,83.63,83.55,83.56,167219.0,79.6901,79.6901,79.6139,79.6234,167219.0
2024-02-05 14:10:00,83.56,83.6,83.47,83.58,151827.0,79.6234,79.6616,79.5377,79.6425,151827.0
2024-02-05 14:20:00,83.57,83.57,83.42,83.48,137060.0,79.633,79.633,79.49,79.5472,137060.0
2024-02-05 14:30:00,83.48,83.64,83.47,83.58,215983.0,79.5472,79.6997,79.5377,79.6425,215983.0
2024-02-05 14:40:00,83.58,83.73,83.57,83.67,135452.0,79.6425,79.7854,79.633,79.7283,135452.0
2024-02-05 14:50:00,83.67,83.71,83.63,83.67,118945.0,79.7283,79.7664,79.6901,79.7283,118945.0
2024-02-05 15:00:00,83.67,83.74,83.64,83.64,229856.0,79.7283,79.795,79.6997,79.6997,229856.0
2024-02-05 15:10:00,83.64,83.7,83.54,83.62,172127.0,79.6997,79.7568,79.6044,79.6806,172127.0
2024-02-05 15:20:00,83.62,83.72,83.57,83.67,161208.0,79.6806,79.7759,79.633,79.7283,161208.0
2024-02-05 15:30:00,83.68,83.76,83.64,83.68,268612.0,79.7378,79.814,79.6997,79.7378,268612.0
2024-02-05 15:40:00,83.69,83.73,83.49,83.5,381293.0,79.7473,79.7854,79.5567,79.5663,381293.0
2024-02-05 15:50:00,83.51,83.6,83.29,83.3,1669957.0,79.5758,79.6616,79.3662,79.3757,1669957.0
2024-02-06 09:30:00,83.72,83.73,83.23,83.59,791677.0,79.7759,79.7854,79.309,79.652,791677.0
2024-02-06 09:40:00,83.6,83.77,83.49,83.72,411545.0,79.6616,79.8235,79.5567,79.7759,411545.0
2024-02-06 09:50:00,83.73,83.75,83.49,83.5,523034.0,79.7854,79.8045,79.5567,79.5663,523034.0
2024-02-06 10:00:00,83.51,83.92,83.47,83.91,287737.0,79.5758,79.9665,79.5377,79.957,287737.0
2024-02-06 10:10:00,83.91,83.97,83.64,83.75,359475.0,79.957,80.0141,79.6997,79.8045,359475.0
2024-02-06 10:20:00,83.76,83.91,83.64,83.9,246492.0,79.814,79.957,79.6997,79.9474,246492.0
2024-02-06 10:30:00,83.9,84.07,83.85,83.99,285964.0,79.9474,80.1094,79.8998,80.0332,285964.0
2024-02-06 10:40:00,83.98,83.98,83.79,83.84,270179.0,80.0237,80.0237,79.8426,79.8903,270179.0
2024-02-06 10:50:00,83.83,83.92,83.76,83.77,191014.0,79.8807,79.9665,79.814,79.8235,191014.0
2024-02-06 11:00:00,83.75,83.75,83.62,83.64,258220.0,79.8045,79.8045,79.6806,79.6997,258220.0
2024-02-06 11:10:00,83.64,83.82,83.62,83.74,303167.0,79.6997,79.8712,79.6806,79.795,303167.0
2024-02-06 11:20:00,83.75,83.82,83.66,83.7,313674.0,79.8045,79.8712,79.7187,79.7568,313674.0
2024-02-06 11:30:00,83.71,83.92,83.7,83.87,220135.0,79.7664,79.9665,79.7568,79.9188,220135.0
2024-02-06 11:40:00,83.87,84.1,83.86,84.05,198877.0,79.9188,80.138,79.9093,80.0904,198877.0
2024-02-06 11:50:00,84.06,84.16,84.05,84.09,201381.0,80.0999,80.1952,80.0904,80.1285,201381.0
2024-02-06 12:00:00,84.1,84.18,84.03,84.09,220235.0,80.138,80.2142,80.0713,80.1285,220235.0
2024-02-06 12:10:00,84.09,84.33,84.02,84.33,254381.0,80.1285,80.3572,80.0618,80.3572,254381.0
2024-02-06 12:20:00,84.33,84.4,83.98,84.0,693211.0,80.3572,80.4239,80.0237,80.0427,693211.0
2024-02-06 12:30:00,84.0,84.22,83.97,84.08,325102.0,80.0427,80.2523,80.0141,80.1189,325102.0
2024-02-06 12:40:00,84.08,84.19,84.01,84.13,200689.0,80.1189,80.2238,80.0522,80.1666,200689.0
2024-02-06 12:50:00,84.13,84.17,83.98,83.98,126586.0,80.1666,80.2047,80.0237,80.0237,126586.0
2024-02-06 13:00:00,83.97,83.99,83.84,83.94,149295.0,80.0141,80.0332,79.8903,79.9855,149295.0
2024-02-06 13:10:00,83.93,83.95,83.81,83.88,219098.0,79.976,79.9951,79.8617,79.9284,219098.0
2024-02-06 13:20:00,83.89,83.97,83.81,83.92,239921.0,79.9379,80.0141,79.8617,79.9665,239921.0
2024-02-06 13:30:00,83.92,84.01,83.88,83.99,179212.0,79.9665,80.0522,79.9284,80.0332,179212.0
2024-02-06 13:40:00,84.0,84.13,83.99,84.11,106518.0,80.0427,80.1666,80.0332,80.1475,106518.0
2024-02-06 13:50:00,84.09,84.19,84.05,84.07,87065.0,80.1285,80.2238,80.0904,80.1094,87065.0
2024-02-06 14:00:00,84.08,84.13,83.91,83.93,238288.0,80.1189,80.1666,79.957,79.976,238288.0
2024-02-06 14:10:00,83.93,83.96,83.83,83.87,159011.0,79.976,80.0046,79.8807,79.9188,159011.0
2024-02-06 14:20:00,83.86,83.9,83.79,83.87,160705.0,79.9093,79.9474,79.8426,79.9188,160705.0
2024-02-06 14:30:00,83.88,83.92,83.75,83.76,272456.0,79.9284,79.9665,79.8045,79.814,272456.0
2024-02-06 14:40:00,83.76,83.82,83.71,83.77,136705.0,79.814,79.8712,79.7664,79.8235,136705.0
2024-02-06 14:50:00,83.77,83.82,83.73,83.76,151954.0,79.8235,79.8712,79.7854,79.814,151954.0
2024-02-06 15:00:00,83.76,83.77,83.66,83.71,318885.0,79.814,79.8235,79.7187,79.7664,318885.0
2024-02-06 15:10:00,83.72,83.76,83.63,83.66,186429.0,79.7759,79.814,79.6901,79.7187,186429.0
2024-02-06 15:20:00,83.65,83.67,83.51,83.56,358009.0,79.7092,79.7283,79.5758,79.6234,358009.0
2024-02-06 15:30:00,83.56,83.64,83.49,83.63,313414.0,79.6234,79.6997,79.5567,79.6901,313414.0
2024-02-06 15:40:00,83.63,83.67,83.51,83.51,309219.0,79.6901,79.7283,79.5758,79.5758,309219.0
2024-02-06 15:50:00,83.52,83.62,83.45,83.6,975391.0,79.5853,79.6806,79.5186,79.6616,975391.0
2024-02-07 09:30:00,83.82,84.18,83.71,84.02,574818.0,79.8712,80.2142,79.7664,80.0618,574818.0
2024-02-07 09:40:00,84.02,84.08,83.61,83.75,297996.0,80.0618,80.1189,79.6711,79.8045,297996.0
2024-02-07 09:50:00,83.75,83.75,83.42,83.48,312024.0,79.8045,79.8045,79.49,79.5472,312024.0
2024-02-07 10:00:00,83.47,83.54,83.19,83.2,629344.0,79.5377,79.6044,79.2709,79.2804,629344.0
2024-02-07 10:10:00,83.2,83.32,83.08,83.15,338094.0,79.2804,79.3947,79.1661,79.2328,338094.0
2024-02-07 10:20:00,83.16,83.31,83.07,83.31,243948.0,79.2423,79.3852,79.1565,79.3852,243948.0
2024-02-07 10:30:00,83.3,83.56,83.27,83.49,394927.0,79.3757,79.6234,79.3471,79.5567,394927.0
2024-02-07 10:40:00,83.5,83.54,83.27,83.28,586176.0,79.5663,79.6044,79.3471,79.3566,586176.0
2024-02-07 10:50:00,83.28,83.44,83.25,83.44,301618.0,79.3566,79.5091,79.328,79.5091,301618.0
2024-02-07 11:00:00,83.44,83.52,83.37,83.45,193794.0,79.5091,79.5853,79.4424,79.5186,193794.0
2024-02-07 11:10:00,83.45,83.56,83.43,83.49,321973.0,79.5186,79.6234,79.4996,79.5567,321973.0
2024-02-07 11:20:00,83.49,83.54,83.42,83.53,317646.0,79.5567,79.6044,79.49,79.5949,317646.0
2024-02-07 11:30:00,83.53,83.59,83.49,83.57,195055.0,79.5949,79.652,79.5567,79.633,195055.0
2024-02-07 11:40:00,83.56,83.58,83.44,83.52,138575.0,79.6234,79.6425,79.5091,79.5853,138575.0
2024-02-07 11:50:00,83.52,83.56,83.47,83.5,216014.0,79.5853,79.6234,79.5377,79.5663,216014.0
2024-02-07 12:00:00,83.49,83.6,83.47,83.6,357817.0,79.5567,79.6616,79.5377,79.6616,357817.0
2024-02-07 12:10:00,83.59,83.63,83.5,83.51,165503.0,79.652,79.6901,79.5663,79.5758,165503.0
2024-02-07 12:20:00,83.52,83.52,83.34,83.41,95427.0,79.5853,79.5853,79.4138,79.4805,95427.0
2024-02-07 12:30:00,83.41,83.54,83.41,83.48,298771.0,79.4805,79.6044,79.4805,79.5472,298771.0
2024-02-07 12:40:00,83.47,83.52,83.36,83.37,205744.0,79.5377,79.5853,79.4329,79.4424,205744.0
2024-02-07 12:50:00,83.36,83.52,83.36,83.49,141530.0,79.4329,79.5853,79.4329,79.5567,141530.0
2024-02-07 13:00:00,83.5,83.62,83.46,83.57,143963.0,79.5663,79.6806,79.5282,79.633,143963.0
2024-02-07 13:10:00,83.58,83.69,83.54,83.63,386667.0,79.6425,79.7473,79.6044,79.6901,386667.0
2024-02-07 13:20:00,83.63,83.68,83.58,83.67,173746.0,79.6901,79.7378,79.6425,79.7283,173746.0
2024-02-07 13:30:00,83.67,83.71,83.6,83.63,211834.0,79.7283,79.7664,79.6616,79.6901,211834.0
2024-02-07 13:40:00,83.64,83.65,83.46,83.55,267815.0,79.6997,79.7092,79.5282,79.6139,267815.0
2024-02-07 13:50:00,83.55,83.6,83.53,83.58,76986.0,79.6139,79.6616,79.5949,79.6425,76986.0
2024-02-07 14:00:00,83.58,83.77,83.57,83.75,159667.0,79.6425,79.8235,79.633,79.8045,159667.0
2024-02-07 14:10:00,83.74,83.75,83.61,83.62,197815.0,79.795,79.8045,79.6711,79.6806,197815.0
2024-02-07 14:20:00,83.62,83.67,83.57,83.66,95776.0,79.6806,79.7283,79.633,79.7187,95776.0
2024-02-07 14:30:00,83.66,83.69,83.54,83.58,164264.0,79.7187,79.7473,79.6044,79.6425,164264.0
2024-02-07 14:40:00,83.59,83.63,83.56,83.6,120589.0,79.652,79.6901,79.6234,79.6616,120589.0
2024-02-07 14:50:00,83.6,83.62,83.55,83.58,104847.0,79.6616,79.6806,79.6139,79.6425,104847.0
2024-02-07 15:00:00,83.58,83.67,83.56,83.65,134185.0,79.6425,79.7283,79.6234,79.7092,134185.0
2024-02-07 15:10:00,83.66,83.7,83.61,83.68,271038.0,79.7187,79.7568,79.6711,79.7378,271038.0
2024-02-07 15:20:00,83.69,83.76,83.67,83.69,265889.0,79.7473,79.814,79.7283,79.7473,265889.0
2024-02-07 15:30:00,83.69,83.84,83.69,83.81,376584.0,79.7473,79.8903,79.7473,79.8617,376584.0
2024-02-07 15:40:00,83.81,83.85,83.68,83.7,519215.0,79.8617,79.8998,79.7378,79.7568,519215.0
2024-02-07 15:50:00,83.7,83.77,83.66,83.75,906868.0,79.7568,79.8235,79.7187,79.8045,906868.0
2024-02-08 09:30:00,83.7,84.33,83.68,84.13,1075655.0,79.7568,80.3572,79.7378,80.1666,1075655.0
2024-02-08 09:40:00,84.13,84.17,83.95,84.01,652369.0,80.1666,80.2047,79.9951,80.0522,652369.0
2024-02-08 09:50:00,84.01,84.36,84.01,84.22,419956.0,80.0522,80.3858,80.0522,80.2523,419956.0
2024-02-08 10:00:00,84.22,84.59,84.2,84.44,403340.0,80.2523,80.6049,80.2333,80.462,403340.0
2024-02-08 10:10:00,84.45,84.45,84.25,84.27,346393.0,80.4715,80.4715,80.2809,80.3,346393.0
2024-02-08 10:20:00,84.27,84.33,84.19,84.29,210555.0,80.3,80.3572,80.2238,80.3191,210555.0
2024-02-08 10:30:00,84.29,84.45,84.27,84.37,326816.0,80.3191,80.4715,80.3,80.3953,326816.0
2024-02-08 10:40:00,84.36,84.44,84.27,84.28,318707.0,80.3858,80.462,80.3,80.3095,318707.0
2024-02-08 10:50:00,84.28,84.42,84.26,84.35,382319.0,80.3095,80.4429,80.2905,80.3762,382319.0
2024-02-08 11:00:00,84.34,84.42,84.29,84.41,308648.0,80.3667,80.4429,80.3191,80.4334,308648.0
2024-02-08 11:10:00,84.41,84.47,84.25,84.37,267167.0,80.4334,80.4906,80.2809,80.3953,267167.0
2024-02-08 11:20:00,84.36,84.42,84.12,84.17,473789.0,80.3858,80.4429,80.1571,80.2047,473789.0
2024-02-08 11:30:00,84.17,84.24,84.02,84.21,734998.0,80.2047,80.2714,80.0618,80.2428,734998.0
2024-02-08 11:40:00,84.21,84.31,84.18,84.22,259652.0,80.2428,80.3381,80.2142,80.2523,259652.0
2024-02-08 11:50:00,84.22,84.39,84.19,84.34,179140.0,80.2523,80.4143,80.2238,80.3667,179140.0
2024-02-08 12:00:00,84.35,84.46,84.34,84.35,239426.0,80.3762,80.481,80.3667,80.3762,239426.0
2024-02-08 12:10:00,84.35,84.41,84.29,84.34,211058.0,80.3762,80.4334,80.3191,80.3667,211058.0
2024-02-08 12:20:00,84.35,84.38,84.31,84.31,194561.0,80.3762,80.4048,80.3381,80.3381,194561.0
2024-02-08 12:30:00,84.32,84.4,84.3,84.38,169531.0,80.3476,80.4239,80.3286,80.4048,169531.0
2024-02-08 12:40:00,84.38,84.38,84.22,84.23,219813.0,80.4048,80.4048,80.2523,80.2619,219813.0
2024-02-08 12:50:00,84.23,84.3,84.23,84.27,167947.0,80.2619,80.3286,80.2619,80.3,167947.0
2024-02-08 13:00:00,84.28,84.38,84.25,84.28,182671.0,80.3095,80.4048,80.2809,80.3095,182671.0
2024-02-08 13:10:00,84.29,84.32,84.09,84.09,279795.0,80.3191,80.3476,80.1285,80.1285,279795.0
2024-02-08 13:20:00,84.1,84.14,84.01,84.04,410442.0,80.138,80.1761,80.0522,80.0808,410442.0
2024-02-08 13:30:00,84.04,84.25,84.01,84.22,536833.0,80.0808,80.2809,80.0522,80.2523,536833.0
2024-02-08 13:40:00,84.22,84.23,84.13,84.21,179498.0,80.2523,80.2619,80.1666,80.2428,179498.0
2024-02-08 13:50:00,84.2,84.23,84.14,84.23,169937.0,80.2333,80.2619,80.1761,80.2619,169937.0
2024-02-08 14:00:00,84.23,84.36,84.21,84.35,202813.0,80.2619,80.3858,80.2428,80.3762,202813.0
2024-02-08 14:10:00,84.34,84.38,84.29,84.31,162712.0,80.3667,80.4048,80.3191,80.3381,162712.0
2024-02-08 14:20:00,84.31,84.46,84.3,84.42,195651.0,80.3381,80.481,80.3286,80.4429,195651.0
2024-02-08 14:30:00,84.42,84.44,84.35,84.43,247422.0,80.4429,80.462,80.3762,80.4525,247422.0
2024-02-08 14:40:00,84.43,84.47,84.4,84.43,289966.0,80.4525,80.4906,80.4239,80.4525,289966.0
2024-02-08 14:50:00,84.43,84.59,84.42,84.59,314463.0,80.4525,80.6049,80.4429,80.6049,314463.0
2024-02-08 15:00:00,84.58,84.7,84.55,84.68,712197.0,80.5954,80.7097,80.5668,80.6907,712197.0
2024-02-08 15:10:00,84.68,84.92,84.67,84.9,1062085.0,80.6907,80.9194,80.6811,80.9003,1062085.0
2024-02-08 15:20:00,84.9,84.9,84.66,84.7,534288.0,80.9003,80.9003,80.6716,80.7097,534288.0
2024-02-08 15:30:00,84.7,84.8,84.68,84.76,419264.0,80.7097,80.805,80.6907,80.7669,419264.0
2024-02-08 15:40:00,84.76,84.81,84.68,84.69,790904.0,80.7669,80.8146,80.6907,80.7002,790904.0
2024-02-08 15:50:00,84.68,84.73,84.52,84.64,1572258.0,80.6907,80.7383,80.5382,80.6526,1572258.0
2024-02-09 09:30:00,84.77,85.12,84.61,85.04,956033.0,80.7764,81.1099,80.624,81.0337,956033.0
2024-02-09 09:40:00,85.03,85.13,84.92,84.96,343426.0,81.0242,81.1195,80.9194,80.9575,343426.0
2024-02-09 09:50:00,84.97,84.98,84.76,84.83,485818.0,80.967,80.9765,80.7669,80.8336,485818.0
2024-02-09 10:00:00,84.83,84.84,84.53,84.73,651347.0,80.8336,80.8431,80.5477,80.7383,651347.0
2024-02-09 10:10:00,84.72,84.81,84.26,84.3,369020.0,80.7288,80.8146,80.2905,80.3286,369020.0
2024-02-09 10:20:00,84.29,84.36,84.08,84.34,440412.0,80.3191,80.3858,80.1189,80.3667,440412.0
2024-02-09 10:30:00,84.34,84.43,84.17,84.22,461777.0,80.3667,80.4525,80.2047,80.2523,461777.0
2024-02-09 10:40:00,84.22,84.25,84.03,84.07,315323.0,80.2523,80.2809,80.0713,80.1094,315323.0
2024-02-09 10:50:00,84.06,84.08,83.86,83.86,492319.0,80.0999,80.1189,79.9093,79.9093,492319.0
2024-02-09 11:00:00,83.86,83.92,83.78,83.82,437268.0,79.9093,79.9665,79.8331,79.8712,437268.0
2024-02-09 11:10:00,83.83,83.83,83.62,83.63,431045.0,79.8807,79.8807,79.6806,79.6901,431045.0
2024-02-09 11:20:00,83.63,83.69,83.51,83.58,340579.0,79.6901,79.7473,79.5758,79.6425,340579.0
2024-02-09 11:30:00,83.58,83.6,83.34,83.44,437616.0,79.6425,79.6616,79.4138,79.5091,437616.0
2024-02-09 11:40:00,83.43,83.64,83.37,83.62,470669.0,79.4996,79.6997,79.4424,79.6806,470669.0
2024-02-09 11:50:00,83.62,83.63,83.5,83.55,310148.0,79.6806,79.6901,79.5663,79.6139,310148.0
2024-02-09 12:00:00,83.55,83.72,83.55,83.66,392743.0,79.6139,79.7759,79.6139,79.7187,392743.0
2024-02-09 12:10:00,83.67,83.72,83.62,83.64,509025.0,79.7283,79.7759,79.6806,79.6997,509025.0
2024-02-09 12:20:00,83.64,83.71,83.61,83.67,392705.0,79.6997,79.7664,79.6711,79.7283,392705.0
2024-02-09 12:30:00,83.68,83.73,83.47,83.5,447353.0,79.7378,79.7854,79.5377,79.5663,447353.0
2024-02-09 12:40:00,83.5,83.52,83.42,83.45,311779.0,79.5663,79.5853,79.49,79.5186,311779.0
2024-02-09 12:50:00,83.45,83.46,83.32,83.39,524877.0,79.5186,79.5282,79.3947,79.4615,524877.0
2024-02-09 13:00:00,83.39,83.46,83.34,83.42,218181.0,79.4615,79.5282,79.4138,79.49,218181.0
2024-02-09 13:10:00,83.43,83.51,83.4,83.48,252872.0,79.4996,79.5758,79.471,79.5472,252872.0
2024-02-09 13:20:00,83.48,83.61,83.48,83.61,165989.0,79.5472,79.6711,79.5472,79.6711,165989.0
2024-02-09 13:30:00,83.61,83.64,83.51,83.55,236203.0,79.6711,79.6997,79.5758,79.6139,236203.0
2024-02-09 13:40:00,83.54,83.58,83.49,83.58,365598.0,79.6044,79.6425,79.5567,79.6425,365598.0
2024-02-09 13:50:00,83.57,83.6,83.55,83.56,170964.0,79.633,79.6616,79.6139,79.6234,170964.0
2024-02-09 14:00:00,83.57,83.66,83.54,83.64,220851.0,79.633,79.7187,79.6044,79.6997,220851.0
2024-02-09 14:10:00,83.65,83.65,83.48,83.49,259853.0,79.7092,79.7092,79.5472,79.5567,259853.0
2024-02-09 14:20:00,83.5,83.57,83.5,83.55,154057.0,79.5663,79.633,79.5663,79.6139,154057.0
2024-02-09 14:30:00,83.55,83.57,83.5,83.53,211658.0,79.6139,79.633,79.5663,79.5949,211658.0
2024-02-09 14:40:00,83.53,83.54,83.45,83.46,234686.0,79.5949,79.6044,79.5186,79.5282,234686.0
2024-02-09 14:50:00,83.46,83.46,83.35,83.36,216681.0,79.5282,79.5282,79.4233,79.4329,216681.0
2024-02-09 15:00:00,83.35,83.36,83.26,83.34,419275.0,79.4233,79.4329,79.3376,79.4138,419275.0
2024-02-09 15:10:00,83.35,83.41,83.29,83.4,464584.0,79.4233,79.4805,79.3662,79.471,464584.0
2024-02-09 15:20:00,83.4,83.53,83.39,83.53,326815.0,79.471,79.5949,79.4615,79.5949,326815.0
2024-02-09 15:30:00,83.53,83.55,83.34,83.35,470191.0,79.5949,79.6139,79.4138,79.4233,470191.0
2024-02-09 15:40:00,83.36,83.4,83.22,83.26,551389.0,79.4329,79.471,79.2995,79.3376,551389.0
2024-02-09 15:50:00,83.27,83.39,83.25,83.33,1491155.0,79.3471,79.4615,79.328,79.4043,1491155.0
2024-02-12 09:30:00,83.6,84.14,83.6,84.14,674321.0,79.6616,80.1761,79.6616,80.1761,674321.0
2024-02-12 09:40:00,84.15,84.24,84.06,84.11,349817.0,80.1856,80.2714,80.0999,80.1475,349817.0
2024-02-12 09:50:00,84.12,84.25,84.01,84.18,339581.0,80.1571,80.2809,80.0522,80.2142,339581.0
2024-02-12 10:00:00,84.17,84.36,84.1,84.11,403709.0,80.2047,80.3858,80.138,80.1475,403709.0
2024-02-12 10:10:00,84.11,84.13,83.95,84.02,219239.0,80.1475,80.1666,79.9951,80.0618,219239.0
2024-02-12 10:20:00,84.02,84.14,84.0,84.13,164231.0,80.0618,80.1761,80.0427,80.1666,164231.0
2024-02-12 10:30:00,84.14,84.21,84.04,84.07,223873.0,80.1761,80.2428,80.0808,80.1094,223873.0
2024-02-12 10:40:00,84.09,84.09,83.9,84.01,204666.0,80.1285,80.1285,79.9474,80.0522,204666.0
2024-02-12 10:50:00,84.01,84.04,83.85,83.9,283260.0,80.0522,80.0808,79.8998,79.9474,283260.0
2024-02-12 11:00:00,83.9,83.98,83.8,83.94,177413.0,79.9474,80.0237,79.8521,79.9855,177413.0
2024-02-12 11:10:00,83.94,84.07,83.92,84.01,209179.0,79.9855,80.1094,79.9665,80.0522,209179.0
2024-02-12 11:20:00,84.01,84.11,83.97,84.06,218585.0,80.0522,80.1475,80.0141,80.0999,218585.0
2024-02-12 11:30:00,84.05,84.12,84.03,84.07,280041.0,80.0904,80.1571,80.0713,80.1094,280041.0
2024-02-12 11:40:00,84.08,84.26,84.06,84.25,150399.0,80.1189,80.2905,80.0999,80.2809,150399.0
2024-02-12 11:50:00,84.24,84.28,84.16,84.25,201334.0,80.2714,80.3095,80.1952,80.2809,201334.0
2024-02-12 12:00:00,84.25,84.34,84.21,84.34,307654.0,80.2809,80.3667,80.2428,80.3667,307654.0
2024-02-12 12:10:00,84.34,84.36,84.22,84.27,197319.0,80.3667,80.3858,80.2523,80.3,197319.0
2024-02-12 12:20:00,84.27,84.3,84.24,84.26,121292.0,80.3,80.3286,80.2714,80.2905,121292.0
2024-02-12 12:30:00,84.27,84.3,84.18,84.28,114044.0,80.3,80.3286,80.2142,80.3095,114044.0
2024-02-12 12:40:00,84.28,84.29,84.2,84.25,96970.0,80.3095,80.3191,80.2333,80.2809,96970.0
2024-02-12 12:50:00,84.26,84.27,84.18,84.23,90269.0,80.2905,80.3,80.2142,80.2619,90269.0
2024-02-12 13:00:00,84.23,84.3,84.21,84.25,255788.0,80.2619,80.3286,80.2428,80.2809,255788.0
2024-02-12 13:10:00,84.26,84.28,84.19,84.26,91688.0,80.2905,80.3095,80.2238,80.2905,91688.0
2024-02-12 13:20:00,84.26,84.3,84.24,84.25,117499.0,80.2905,80.3286,80.2714,80.2809,117499.0
2024-02-12 13:30:00,84.26,84.42,84.25,84.37,183365.0,80.2905,80.4429,80.2809,80.3953,183365.0
2024-02-12 13:40:00,84.37,84.42,84.33,84.4,121223.0,80.3953,80.4429,80.3572,80.4239,121223.0
2024-02-12 13:50:00,84.4,84.47,84.31,84.34,215839.0,80.4239,80.4906,80.3381,80.3667,215839.0
2024-02-12 14:00:00,84.34,84.38,84.3,84.32,127180.0,80.3667,80.4048,80.3286,80.3476,127180.0
2024-02-12 14:10:00,84.33,84.39,84.23,84.25,166248.0,80.3572,80.4143,80.2619,80.2809,166248.0
2024-02-12 14:20:00,84.25,84.31,84.18,84.27,726486.0,80.2809,80.3381,80.2142,80.3,726486.0
2024-02-12 14:30:00,84.28,84.3,84.17,84.23,161859.0,80.3095,80.3286,80.2047,80.2619,161859.0
2024-02-12 14:40:00,84.23,84.32,84.17,84.29,238088.0,80.2619,80.3476,80.2047,80.3191,238088.0
2024-02-12 14:50:00,84.3,84.39,84.26,84.35,298151.0,80.3286,80.4143,80.2905,80.3762,298151.0
2024-02-12 15:00:00,84.34,84.37,84.28,84.31,236757.0,80.3667,80.3953,80.3095,80.3381,236757.0
2024-02-12 15:10:00,84.3,84.31,84.21,84.28,294083.0,80.3286,80.3381,80.2428,80.3095,294083.0
2024-02-12 15:20:00,84.27,84.29,84.21,84.22,234801.0,80.3,80.3191,80.2428,80.2523,234801.0
2024-02-12 15:30:00,84.21,84.34,84.18,84.33,321506.0,80.2428,80.3667,80.2142,80.3572,321506.0
2024-02-12 15:40:00,84.32,84.33,84.25,84.26,488277.0,80.3476,80.3572,80.2809,80.2905,488277.0
2024-02-12 15:50:00,84.25,84.29,84.13,84.24,1274819.0,80.2809,80.3191,80.1666,80.2714,1274819.0
2024-02-13 09:30:00,84.31,84.6,84.12,84.12,728015.0,80.3381,80.6144,80.1571,80.1571,728015.0
2024-02-13 09:40:00,84.12,84.18,83.71,83.79,823681.0,80.1571,80.2142,79.7664,79.8426,823681.0
2024-02-13 09:50:00,83.78,83.89,83.44,83.45,428186.0,79.8331,79.9379,79.5091,79.5186,428186.0
2024-02-13 10:00:00,83.44,83.65,83.39,83.48,367314.0,79.5091,79.7092,79.4615,79.5472,367314.0
2024-02-13 10:10:00,83.48,83.56,83.31,83.37,647185.0,79.5472,79.6234,79.3852,79.4424,647185.0
2024-02-13 10:20:00,83.38,83.39,83.15,83.23,316725.0,79.4519,79.4615,79.2328,79.309,316725.0
2024-02-13 10:30:00,83.22,83.24,83.07,83.13,525864.0,79.2995,79.3185,79.1565,79.2137,525864.0
2024-02-13 10:40:00,83.12,83.31,83.08,83.3,365561.0,79.2042,79.3852,79.1661,79.3757,365561.0
2024-02-13 10:50:00,83.3,83.59,83.3,83.59,332712.0,79.3757,79.652,79.3757,79.652,332712.0
2024-02-13 11:00:00,83.6,83.69,83.51,83.69,320157.0,79.6616,79.7473,79.5758,79.7473,320157.0
2024-02-13 11:10:00,83.69,83.75,83.58,83.61,324567.0,79.7473,79.8045,79.6425,79.6711,324567.0
2024-02-13 11:20:00,83.62,83.8,83.59,83.71,178962.0,79.6806,79.8521,79.652,79.7664,178962.0
2024-02-13 11:30:00,83.7,83.88,83.7,83.76,455149.0,79.7568,79.9284,79.7568,79.814,455149.0
2024-02-13 11:40:00,83.76,83.82,83.72,83.73,255857.0,79.814,79.8712,79.7759,79.7854,255857.0
2024-02-13 11:50:00,83.73,83.82,83.68,83.77,179190.0,79.7854,79.8712,79.7378,79.8235,179190.0
2024-02-13 12:00:00,83.78,83.86,83.74,83.83,187017.0,79.8331,79.9093,79.795,79.8807,187017.0
2024-02-13 12:10:00,83.82,83.93,83.78,83.84,158437.0,79.8712,79.976,79.8331,79.8903,158437.0
2024-02-13 12:20:00,83.84,83.89,83.8,83.84,163563.0,79.8903,79.9379,79.8521,79.8903,163563.0
2024-02-13 12:30:00,83.84,83.99,83.8,83.98,169733.0,79.8903,80.0332,79.8521,80.0237,169733.0
2024-02-13 12:40:00,84.0,84.05,83.94,84.04,306588.0,80.0427,80.0904,79.9855,80.0808,306588.0
2024-02-13 12:50:00,84.04,84.1,83.95,83.96,271738.0,80.0808,80.138,79.9951,80.0046,271738.0
2024-02-13 13:00:00,83.96,84.0,83.83,83.84,132294.0,80.0046,80.0427,79.8807,79.8903,132294.0
2024-02-13 13:10:00,83.83,83.84,83.7,83.84,171466.0,79.8807,79.8903,79.7568,79.8903,171466.0
2024-02-13 13:20:00,83.83,83.86,83.73,83.79,210994.0,79.8807,79.9093,79.7854,79.8426,210994.0
2024-02-13 13:30:00,83.79,83.8,83.62,83.65,168805.0,79.8426,79.8521,79.6806,79.7092,168805.0
2024-02-13 13:40:00,83.64,83.7,83.59,83.65,114192.0,79.6997,79.7568,79.652,79.7092,114192.0
2024-02-13 13:50:00,83.64,83.68,83.56,83.59,197229.0,79.6997,79.7378,79.6234,79.652,197229.0
2024-02-13 14:00:00,83.59,83.59,83.38,83.4,256059.0,79.652,79.652,79.4519,79.471,256059.0
2024-02-13 14:10:00,83.4,83.44,83.34,83.4,322250.0,79.471,79.5091,79.4138,79.471,322250.0
2024-02-13 14:20:00,83.4,83.45,83.26,83.3,2256865.0,79.471,79.5186,79.3376,79.3757,2256865.0
2024-02-13 14:30:00,83.3,83.37,83.2,83.28,446704.0,79.3757,79.4424,79.2804,79.3566,446704.0
2024-02-13 14:40:00,83.28,83.3,83.04,83.05,321799.0,79.3566,79.3757,79.1279,79.1375,321799.0
2024-02-13 14:50:00,83.05,83.07,82.93,82.98,347403.0,79.1375,79.1565,79.0231,79.0708,347403.0
2024-02-13 15:00:00,82.98,82.98,82.87,82.98,519688.0,79.0708,79.0708,78.9659,79.0708,519688.0
2024-02-13 15:10:00,82.98,83.01,82.83,82.9,554734.0,79.0708,79.0994,78.9278,78.9945,554734.0
2024-02-13 15:20:00,82.89,82.99,82.87,82.98,414329.0,78.985,79.0803,78.9659,79.0708,414329.0
2024-02-13 15:30:00,82.99,83.2,82.94,83.17,646588.0,79.0803,79.2804,79.0327,79.2518,646588.0
2024-02-13 15:40:00,83.17,83.35,83.16,83.27,680128.0,79.2518,79.4233,79.2423,79.3471,680128.0
2024-02-13 15:50:00,83.27,83.49,83.19,83.45,1810499.0,79.3471,79.5567,79.2709,79.5186,1810499.0
2024-02-14 09:30:00,83.99,83.99,83.45,83.92,806502.0,80.0332,80.0332,79.5186,79.9665,806502.0
2024-02-14 09:40:00,83.92,84.11,83.81,84.04,473489.0,79.9665,80.1475,79.8617,80.0808,473489.0
2024-02-14 09:50:00,84.03,84.25,84.01,84.16,303048.0,80.0713,80.2809,80.0522,80.1952,303048.0
2024-02-14 10:00:00,84.16,84.2,83.99,84.06,390492.0,80.1952,80.2333,80.0332,80.0999,390492.0
2024-02-14 10:10:00,84.07,84.12,83.67,83.68,495031.0,80.1094,80.1571,79.7283,79.7378,495031.0
2024-02-14 10:20:00,83.68,83.82,83.6,83.69,824832.0,79.7378,79.8712,79.6616,79.7473,824832.0
2024-02-14 10:30:00,83.7,83.79,83.08,83.1,960878.0,79.7568,79.8426,79.1661,79.1851,960878.0
2024-02-14 10:40:00,83.11,83.26,83.05,83.09,444669.0,79.1946,79.3376,79.1375,79.1756,444669.0
2024-02-14 10:50:00,83.09,83.45,83.02,83.41,446615.0,79.1756,79.5186,79.1089,79.4805,446615.0
2024-02-14 11:00:00,83.41,83.48,83.21,83.31,319555.0,79.4805,79.5472,79.2899,79.3852,319555.0
2024-02-14 11:10:00,83.32,83.45,83.3,83.41,345153.0,79.3947,79.5186,79.3757,79.4805,345153.0
2024-02-14 11:20:00,83.41,83.43,83.27,83.34,371674.0,79.4805,79.4996,79.3471,79.4138,371674.0
2024-02-14 11:30:00,83.34,83.41,83.29,83.37,172042.0,79.4138,79.4805,79.3662,79.4424,172042.0
2024-02-14 11:40:00,83.37,83.39,83.3,83.34,172633.0,79.4424,79.4615,79.3757,79.4138,172633.0
2024-02-14 11:50:00,83.34,83.37,83.16,83.17,223781.0,79.4138,79.4424,79.2423,79.2518,223781.0
2024-02-14 12:00:00,83.17,83.17,82.86,82.92,408800.0,79.2518,79.2518,78.9564,79.0136,408800.0
2024-02-14 12:10:00,82.92,83.18,82.91,83.16,209375.0,79.0136,79.2613,79.0041,79.2423,209375.0
2024-02-14 12:20:00,83.15,83.16,83.01,83.06,163579.0,79.2328,79.2423,79.0994,79.147,163579.0
2024-02-14 12:30:00,83.06,83.09,82.99,83.06,175669.0,79.147,79.1756,79.0803,79.147,175669.0
2024-02-14 12:40:00,83.07,83.13,83.03,83.1,191332.0,79.1565,79.2137,79.1184,79.1851,191332.0
2024-02-14 12:50:00,83.09,83.12,83.05,83.11,125559.0,79.1756,79.2042,79.1375,79.1946,125559.0
2024-02-14 13:00:00,83.12,83.23,83.07,83.15,112337.0,79.2042,79.309,79.1565,79.2328,112337.0
2024-02-14 13:10:00,83.15,83.19,83.07,83.11,268168.0,79.2328,79.2709,79.1565,79.1946,268168.0
2024-02-14 13:20:00,83.1,83.16,83.01,83.05,195974.0,79.1851,79.2423,79.0994,79.1375,195974.0
2024-02-14 13:30:00,83.05,83.26,83.04,83.24,83469.0,79.1375,79.3376,79.1279,79.3185,83469.0
2024-02-14 13:40:00,83.24,83.27,83.08,83.12,1435084.0,79.3185,79.3471,79.1661,79.2042,1435084.0
2024-02-14 13:50:00,83.12,83.16,83.06,83.11,149949.0,79.2042,79.2423,79.147,79.1946,149949.0
2024-02-14 14:00:00,83.11,83.12,82.95,82.95,167544.0,79.1946,79.2042,79.0422,79.0422,167544.0
2024-02-14 14:10:00,82.96,83.11,82.96,83.05,171797.0,79.0517,79.1946,79.0517,79.1375,171797.0
2024-02-14 14:20:00,83.05,83.2,83.05,83.19,116901.0,79.1375,79.2804,79.1375,79.2709,116901.0
2024-02-14 14:30:00,83.19,83.33,83.17,83.3,517880.0,79.2709,79.4043,79.2518,79.3757,517880.0
2024-02-14 14:40:00,83.31,83.38,83.21,83.24,126475.0,79.3852,79.4519,79.2899,79.3185,126475.0
2024-02-14 14:50:00,83.24,83.25,83.17,83.23,175809.0,79.3185,79.328,79.2518,79.309,175809.0
2024-02-14 15:00:00,83.24,83.26,83.18,83.19,253679.0,79.3185,79.3376,79.2613,79.2709,253679.0
2024-02-14 15:10:00,83.18,83.24,83.12,83.21,327672.0,79.2613,79.3185,79.2042,79.2899,327672.0
2024-02-14 15:20:00,83.22,83.22,83.14,83.19,518027.0,79.2995,79.2995,79.2232,79.2709,518027.0
2024-02-14 15:30:00,83.19,83.2,83.07,83.14,383052.0,79.2709,79.2804,79.1565,79.2232,383052.0
2024-02-14 15:40:00,83.14,83.18,83.09,83.14,540317.0,79.2232,79.2613,79.1756,79.2232,540317.0
2024-02-14 15:50:00,83.14,83.35,83.13,83.3,1665039.0,79.2232,79.4233,79.2137,79.3757,1665039.0
2024-02-15 09:30:00,83.28,84.09,83.21,84.05,1055088.0,79.3566,80.1285,79.2899,80.0904,1055088.0
2024-02-15 09:40:00,84.05,84.47,84.03,84.32,648073.0,80.0904,80.4906,80.0713,80.3476,648073.0
2024-02-15 09:50:00,84.32,84.44,84.22,84.37,404924.0,80.3476,80.462,80.2523,80.3953,404924.0
2024-02-15 10:00:00,84.38,84.56,84.37,84.55,350535.0,80.4048,80.5763,80.3953,80.5668,350535.0
2024-02-15 10:10:00,84.56,84.68,84.5,84.62,327429.0,80.5763,80.6907,80.5192,80.6335,327429.0
2024-02-15 10:20:00,84.63,84.92,84.57,84.77,423893.0,80.643,80.9194,80.5859,80.7764,423893.0
2024-02-15 10:30:00,84.76,84.85,84.63,84.81,490972.0,80.7669,80.8527,80.643,80.8146,490972.0
2024-02-15 10:40:00,84.82,84.85,84.72,84.8,498437.0,80.8241,80.8527,80.7288,80.805,498437.0
2024-02-15 10:50:00,84.79,84.84,84.68,84.69,605064.0,80.7955,80.8431,80.6907,80.7002,605064.0
2024-02-15 11:00:00,84.69,84.89,84.68,84.86,474672.0,80.7002,80.8908,80.6907,80.8622,474672.0
2024-02-15 11:10:00,84.87,84.94,84.83,84.87,560441.0,80.8717,80.9384,80.8336,80.8717,560441.0
2024-02-15 11:20:00,84.86,84.89,84.79,84.82,414121.0,80.8622,80.8908,80.7955,80.8241,414121.0
2024-02-15 11:30:00,84.81,85.05,84.74,85.03,429004.0,80.8146,81.0432,80.7479,81.0242,429004.0
2024-02-15 11:40:00,85.03,85.2,85.0,85.17,544714.0,81.0242,81.1862,80.9956,81.1576,544714.0
2024-02-15 11:50:00,85.17,85.21,85.07,85.17,243185.0,81.1576,81.1957,81.0623,81.1576,243185.0
2024-02-15 12:00:00,85.17,85.29,85.13,85.22,412653.0,81.1576,81.2719,81.1195,81.2052,412653.0
2024-02-15 12:10:00,85.22,85.32,85.2,85.29,576616.0,81.2052,81.3005,81.1862,81.2719,576616.0
2024-02-15 12:20:00,85.28,85.33,85.14,85.17,383084.0,81.2624,81.3101,81.129,81.1576,383084.0
2024-02-15 12:30:00,85.18,85.32,85.17,85.23,452232.0,81.1671,81.3005,81.1576,81.2148,452232.0
2024-02-15 12:40:00,85.22,85.23,85.06,85.1,176872.0,81.2052,81.2148,81.0528,81.0909,176872.0
2024-02-15 12:50:00,85.1,85.15,85.02,85.08,291690.0,81.0909,81.1385,81.0147,81.0718,291690.0
2024-02-15 13:00:00,85.08,85.15,84.97,85.12,171622.0,81.0718,81.1385,80.967,81.1099,171622.0
2024-02-15 13:10:00,85.12,85.22,85.1,85.17,173309.0,81.1099,81.2052,81.0909,81.1576,173309.0
2024-02-15 13:20:00,85.17,85.33,85.17,85.33,283769.0,81.1576,81.3101,81.1576,81.3101,283769.0
2024-02-15 13:30:00,85.33,85.4,85.32,85.34,448964.0,81.3101,81.3768,81.3005,81.3196,448964.0
2024-02-15 13:40:00,85.34,85.38,85.18,85.22,501405.0,81.3196,81.3577,81.1671,81.2052,501405.0
2024-02-15 13:50:00,85.22,85.33,85.2,85.33,206194.0,81.2052,81.3101,81.1862,81.3101,206194.0
2024-02-15 14:00:00,85.34,85.49,85.33,85.47,223247.0,81.3196,81.4625,81.3101,81.4435,223247.0
2024-02-15 14:10:00,85.48,85.52,85.4,85.49,451141.0,81.453,81.4911,81.3768,81.4625,451141.0
2024-02-15 14:20:00,85.49,85.62,85.48,85.6,322024.0,81.4625,81.5864,81.453,81.5673,322024.0
2024-02-15 14:30:00,85.61,85.7,85.6,85.67,317437.0,81.5769,81.6626,81.5673,81.634,317437.0
2024-02-15 14:40:00,85.67,85.76,85.65,85.73,258205.0,81.634,81.7198,81.615,81.6912,258205.0
2024-02-15 14:50:00,85.73,85.86,85.67,85.83,411513.0,81.6912,81.8151,81.634,81.7865,411513.0
2024-02-15 15:00:00,85.83,85.84,85.62,85.67,455410.0,81.7865,81.796,81.5864,81.634,455410.0
2024-02-15 15:10:00,85.68,85.75,85.63,85.66,360019.0,81.6436,81.7103,81.5959,81.6245,360019.0
2024-02-15 15:20:00,85.65,85.74,85.59,85.7,445851.0,81.615,81.7007,81.5578,81.6626,445851.0
2024-02-15 15:30:00,85.7,85.73,85.55,85.56,607407.0,81.6626,81.6912,81.5197,81.5292,607407.0
2024-02-15 15:40:00,85.56,85.59,85.41,85.46,960529.0,81.5292,81.5578,81.3863,81.4339,960529.0
2024-02-15 15:50:00,85.46,85.63,85.44,85.6,2139377.0,81.4339,81.5959,81.4149,81.5673,2139377.0
2024-02-16 09:30:00,85.95,86.0,85.53,85.56,1092366.0,81.9008,81.9485,81.5006,81.5292,1092366.0
2024-02-16 09:40:00,85.55,85.6,85.32,85.51,492369.0,81.5197,81.5673,81.3005,81.4816,492369.0
2024-02-16 09:50:00,85.51,85.6,85.42,85.43,196291.0,81.4816,81.5673,81.3958,81.4053,196291.0
2024-02-16 10:00:00,85.43,85.67,85.41,85.62,348924.0,81.4053,81.634,81.3863,81.5864,348924.0
2024-02-16 10:10:00,85.62,85.86,85.56,85.62,212588.0,81.5864,81.8151,81.5292,81.5864,212588.0
2024-02-16 10:20:00,85.62,85.71,85.53,85.7,233510.0,81.5864,81.6722,81.5006,81.6626,233510.0
2024-02-16 10:30:00,85.69,85.69,85.49,85.6,227278.0,81.6531,81.6531,81.4625,81.5673,227278.0
2024-02-16 10:40:00,85.61,85.74,85.52,85.68,199300.0,81.5769,81.7007,81.4911,81.6436,199300.0
2024-02-16 10:50:00,85.68,85.83,85.67,85.8,212800.0,81.6436,81.7865,81.634,81.7579,212800.0
2024-02-16 11:00:00,85.8,85.82,85.62,85.65,175360.0,81.7579,81.777,81.5864,81.615,175360.0
2024-02-16 11:10:00,85.66,85.88,85.65,85.88,180474.0,81.6245,81.8341,81.615,81.8341,180474.0
2024-02-16 11:20:00,85.89,85.9,85.79,85.86,165906.0,81.8437,81.8532,81.7484,81.8151,165906.0
2024-02-16 11:30:00,85.85,85.98,85.76,85.98,197942.0,81.8056,81.9294,81.7198,81.9294,197942.0
2024-02-16 11:40:00,85.98,86.11,85.97,86.11,290871.0,81.9294,82.0533,81.9199,82.0533,290871.0
2024-02-16 11:50:00,86.12,86.14,86.02,86.03,222906.0,82.0628,82.0819,81.9675,81.9771,222906.0
2024-02-16 12:00:00,86.03,86.09,85.95,86.09,186258.0,81.9771,82.0343,81.9008,82.0343,186258.0
2024-02-16 12:10:00,86.09,86.22,86.05,86.14,144448.0,82.0343,82.1581,81.9961,82.0819,144448.0
2024-02-16 12:20:00,86.14,86.14,86.04,86.09,129488.0,82.0819,82.0819,81.9866,82.0343,129488.0
2024-02-16 12:30:00,86.09,86.21,86.08,86.2,133047.0,82.0343,82.1486,82.0247,82.1391,133047.0
2024-02-16 12:40:00,86.2,86.21,86.08,86.09,127887.0,82.1391,82.1486,82.0247,82.0343,127887.0
2024-02-16 12:50:00,86.09,86.12,85.97,86.0,175326.0,82.0343,82.0628,81.9199,81.9485,175326.0
2024-02-16 13:00:00,86.0,86.03,85.86,85.89,190874.0,81.9485,81.9771,81.8151,81.8437,190874.0
2024-02-16 13:10:00,85.88,85.99,85.81,85.97,170004.0,81.8341,81.939,81.7674,81.9199,170004.0
2024-02-16 13:20:00,85.98,86.07,85.95,86.03,213071.0,81.9294,82.0152,81.9008,81.9771,213071.0
2024-02-16 13:30:00,86.03,86.08,85.97,86.02,115827.0,81.9771,82.0247,81.9199,81.9675,115827.0
2024-02-16 13:40:00,86.03,86.05,85.95,86.02,119667.0,81.9771,81.9961,81.9008,81.9675,119667.0
2024-02-16 13:50:00,86.01,86.08,85.99,86.08,126206.0,81.958,82.0247,81.939,82.0247,126206.0
2024-02-16 14:00:00,86.08,86.15,86.06,86.11,191783.0,82.0247,82.0914,82.0057,82.0533,191783.0
2024-02-16 14:10:00,86.11,86.16,86.1,86.12,260027.0,82.0533,82.101,82.0438,82.0628,260027.0
2024-02-16 14:20:00,86.13,86.23,86.12,86.22,263479.0,82.0724,82.1677,82.0628,82.1581,263479.0
2024-02-16 14:30:00,86.21,86.25,86.09,86.12,209074.0,82.1486,82.1867,82.0343,82.0628,209074.0
2024-02-16 14:40:00,86.12,86.16,85.92,86.0,409440.0,82.0628,82.101,81.8723,81.9485,409440.0
2024-02-16 14:50:00,85.99,86.03,85.95,86.02,329200.0,81.939,81.9771,81.9008,81.9675,329200.0
2024-02-16 15:00:00,86.01,86.03,85.94,85.97,308180.0,81.958,81.9771,81.8913,81.9199,308180.0
2024-02-16 15:10:00,85.97,85.97,85.87,85.91,298568.0,81.9199,81.9199,81.8246,81.8627,298568.0
2024-02-16 15:20:00,85.91,85.99,85.84,85.96,348621.0,81.8627,81.939,81.796,81.9104,348621.0
2024-02-16 15:30:00,85.96,86.02,85.85,85.87,373609.0,81.9104,81.9675,81.8056,81.8246,373609.0
2024-02-16 15:40:00,85.86,85.87,85.68,85.69,470453.0,81.8151,81.8246,81.6436,81.6531,470453.0
2024-02-16 15:50:00,85.68,85.77,85.53,85.59,1648699.0,81.6436,81.7293,81.5006,81.5578,1648699.0
2024-02-20 09:30:00,85.66,85.69,85.06,85.38,952540.0,81.6245,81.6531,81.0528,81.3577,952540.0
2024-02-20 09:40:00,85.37,85.5,85.14,85.3,573094.0,81.3482,81.472,81.129,81.2815,573094.0
2024-02-20 09:50:00,85.3,85.47,85.25,85.47,325941.0,81.2815,81.4435,81.2338,81.4435,325941.0
2024-02-20 10:00:00,85.47,85.59,85.39,85.52,421474.0,81.4435,81.5578,81.3672,81.4911,421474.0
2024-02-20 10:10:00,85.51,85.57,85.33,85.48,351924.0,81.4816,81.5387,81.3101,81.453,351924.0
2024-02-20 10:20:00,85.48,85.71,85.44,85.64,340330.0,81.453,81.6722,81.4149,81.6055,340330.0
2024-02-20 10:30:00,85.65,85.67,85.23,85.3,356419.0,81.615,81.634,81.2148,81.2815,356419.0
2024-02-20 10:40:00,85.31,85.31,84.99,85.17,647540.0,81.291,81.291,80.9861,81.1576,647540.0
2024-02-20 10:50:00,85.17,85.22,84.93,84.95,582417.0,81.1576,81.2052,80.9289,80.948,582417.0
2024-02-20 11:00:00,84.94,85.1,84.82,84.99,355873.0,80.9384,81.0909,80.8241,80.9861,355873.0
2024-02-20 11:10:00,84.99,85.03,84.91,84.96,198313.0,80.9861,81.0242,80.9098,80.9575,198313.0
2024-02-20 11:20:00,84.95,85.09,84.87,85.09,251716.0,80.948,81.0814,80.8717,81.0814,251716.0
2024-02-20 11:30:00,85.09,85.23,85.07,85.11,258248.0,81.0814,81.2148,81.0623,81.1004,258248.0
2024-02-20 11:40:00,85.11,85.21,85.08,85.17,151308.0,81.1004,81.1957,81.0718,81.1576,151308.0
2024-02-20 11:50:00,85.16,85.29,85.16,85.25,161706.0,81.1481,81.2719,81.1481,81.2338,161706.0
2024-02-20 12:00:00,85.26,85.35,85.08,85.33,244726.0,81.2434,81.3291,81.0718,81.3101,244726.0
2024-02-20 12:10:00,85.33,85.36,85.23,85.3,190563.0,81.3101,81.3386,81.2148,81.2815,190563.0
2024-02-20 12:20:00,85.29,85.44,85.28,85.34,197518.0,81.2719,81.4149,81.2624,81.3196,197518.0
2024-02-20 12:30:00,85.34,85.37,85.07,85.09,271126.0,81.3196,81.3482,81.0623,81.0814,271126.0
2024-02-20 12:40:00,85.08,85.08,84.94,84.97,232669.0,81.0718,81.0718,80.9384,80.967,232669.0
2024-02-20 12:50:00,84.98,85.0,84.89,84.96,169602.0,80.9765,80.9956,80.8908,80.9575,169602.0
2024-02-20 13:00:00,84.97,85.08,84.96,85.0,174692.0,80.967,81.0718,80.9575,80.9956,174692.0
2024-02-20 13:10:00,85.01,85.02,84.8,84.9,138857.0,81.0051,81.0147,80.805,80.9003,138857.0
2024-02-20 13:20:00,84.9,85.08,84.9,85.04,115263.0,80.9003,81.0718,80.9003,81.0337,115263.0
2024-02-20 13:30:00,85.04,85.04,84.9,85.01,130276.0,81.0337,81.0337,80.9003,81.0051,130276.0
2024-02-20 13:40:00,85.0,85.03,84.95,84.97,131854.0,80.9956,81.0242,80.948,80.967,131854.0
2024-02-20 13:50:00,84.97,85.07,84.94,84.99,209851.0,80.967,81.0623,80.9384,80.9861,209851.0
2024-02-20 14:00:00,84.98,85.03,84.89,85.0,139785.0,80.9765,81.0242,80.8908,80.9956,139785.0
2024-02-20 14:10:00,84.99,85.03,84.83,84.88,122786.0,80.9861,81.0242,80.8336,80.8813,122786.0
2024-02-20 14:20:00,84.88,84.93,84.81,84.82,190339.0,80.8813,80.9289,80.8146,80.8241,190339.0
2024-02-20 14:30:00,84.82,84.89,84.81,84.83,235010.0,80.8241,80.8908,80.8146,80.8336,235010.0
2024-02-20 14:40:00,84.83,84.98,84.8,84.97,142514.0,80.8336,80.9765,80.805,80.967,142514.0
2024-02-20 14:50:00,84.96,85.07,84.94,85.0,158472.0,80.9575,81.0623,80.9384,80.9956,158472.0
2024-02-20 15:00:00,85.01,85.03,84.96,84.98,164635.0,81.0051,81.0242,80.9575,80.9765,164635.0
2024-02-20 15:10:00,84.98,85.0,84.92,84.94,148293.0,80.9765,80.9956,80.9194,80.9384,148293.0
2024-02-20 15:20:00,84.95,84.96,84.86,84.91,151058.0,80.948,80.9575,80.8622,80.9098,151058.0
2024-02-20 15:30:00,84.92,84.93,84.68,84.77,723312.0,80.9194,80.9289,80.6907,80.7764,723312.0
2024-02-20 15:40:00,84.76,84.85,84.71,84.82,475873.0,80.7669,80.8527,80.7193,80.8241,475873.0
2024-02-20 15:50:00,84.83,84.88,84.72,84.81,1325267.0,80.8336,80.8813,80.7288,80.8146,1325267.0
2024-02-21 09:30:00,85.15,85.45,85.09,85.35,730453.0,81.1385,81.4244,81.0814,81.3291,730453.0
2024-02-21 09:40:00,85.34,85.85,85.32,85.85,301494.0,81.3196,81.8056,81.3005,81.8056,301494.0
2024-02-21 09:50:00,85.85,86.1,85.74,85.82,347182.0,81.8056,82.0438,81.7007,81.777,347182.0
2024-02-21 10:00:00,85.81,85.81,85.58,85.76,253495.0,81.7674,81.7674,81.5483,81.7198,253495.0
2024-02-21 10:10:00,85.75,85.85,85.66,85.84,186731.0,81.7103,81.8056,81.6245,81.796,186731.0
2024-02-21 10:20:00,85.84,85.92,85.71,85.92,195766.0,81.796,81.8723,81.6722,81.8723,195766.0
2024-02-21 10:30:00,85.92,86.05,85.87,85.98,162894.0,81.8723,81.9961,81.8246,81.9294,162894.0
2024-02-21 10:40:00,85.99,86.07,85.92,85.95,271745.0,81.939,82.0152,81.8723,81.9008,271745.0
2024-02-21 10:50:00,85.96,86.08,85.93,86.01,151872.0,81.9104,82.0247,81.8818,81.958,151872.0
2024-02-21 11:00:00,86.02,86.15,85.98,86.14,173189.0,81.9675,82.0914,81.9294,82.0819,173189.0
2024-02-21 11:10:00,86.14,86.22,86.07,86.14,357565.0,82.0819,82.1581,82.0152,82.0819,357565.0
2024-02-21 11:20:00,86.13,86.3,86.11,86.16,385651.0,82.0724,82.2344,82.0533,82.101,385651.0
2024-02-21 11:30:00,86.17,86.2,86.08,86.12,264116.0,82.1105,82.1391,82.0247,82.0628,264116.0
2024-02-21 11:40:00,86.11,86.15,86.04,86.14,109726.0,82.0533,82.0914,81.9866,82.0819,109726.0
2024-02-21 11:50:00,86.13,86.18,86.1,86.17,122663.0,82.0724,82.12,82.0438,82.1105,122663.0
2024-02-21 12:00:00,86.18,86.32,86.12,86.29,230316.0,82.12,82.2534,82.0628,82.2248,230316.0
2024-02-21 12:10:00,86.28,86.29,86.09,86.21,606472.0,82.2153,82.2248,82.0343,82.1486,606472.0
2024-02-21 12:20:00,86.22,86.28,86.19,86.21,282219.0,82.1581,82.2153,82.1295,82.1486,282219.0
2024-02-21 12:30:00,86.22,86.31,86.19,86.26,197375.0,82.1581,82.2439,82.1295,82.1962,197375.0
2024-02-21 12:40:00,86.26,86.29,86.2,86.23,161173.0,82.1962,82.2248,82.1391,82.1677,161173.0
2024-02-21 12:50:00,86.23,86.25,86.17,86.23,230202.0,82.1677,82.1867,82.1105,82.1677,230202.0
2024-02-21 13:00:00,86.24,86.24,86.02,86.09,312752.0,82.1772,82.1772,81.9675,82.0343,312752.0
2024-02-21 13:10:00,86.08,86.23,86.08,86.19,226147.0,82.0247,82.1677,82.0247,82.1295,226147.0
2024-02-21 13:20:00,86.18,86.41,86.15,86.41,247524.0,82.12,82.3392,82.0914,82.3392,247524.0
2024-02-21 13:30:00,86.41,86.46,86.28,86.3,306265.0,82.3392,82.3868,82.2153,82.2344,306265.0
2024-02-21 13:40:00,86.31,86.44,86.27,86.43,155469.0,82.2439,82.3678,82.2058,82.3582,155469.0
2024-02-21 13:50:00,86.43,86.44,86.29,86.32,268842.0,82.3582,82.3678,82.2248,82.2534,268842.0
2024-02-21 14:00:00,86.32,86.45,86.29,86.35,226634.0,82.2534,82.3773,82.2248,82.282,226634.0
2024-02-21 14:10:00,86.36,86.38,86.22,86.32,248776.0,82.2915,82.3106,82.1581,82.2534,248776.0
2024-02-21 14:20:00,86.32,86.32,86.13,86.21,163819.0,82.2534,82.2534,82.0724,82.1486,163819.0
2024-02-21 14:30:00,86.2,86.2,86.1,86.13,148629.0,82.1391,82.1391,82.0438,82.0724,148629.0
2024-02-21 14:40:00,86.13,86.25,86.11,86.22,115900.0,82.0724,82.1867,82.0533,82.1581,115900.0
2024-02-21 14:50:00,86.22,86.22,86.07,86.13,127146.0,82.1581,82.1581,82.0152,82.0724,127146.0
2024-02-21 15:00:00,86.13,86.13,85.82,85.84,217846.0,82.0724,82.0724,81.777,81.796,217846.0
2024-02-21 15:10:00,85.83,85.85,85.72,85.79,381276.0,81.7865,81.8056,81.6817,81.7484,381276.0
2024-02-21 15:20:00,85.79,85.88,85.7,85.84,197359.0,81.7484,81.8341,81.6626,81.796,197359.0
2024-02-21 15:30:00,85.84,86.1,85.81,86.08,424436.0,81.796,82.0438,81.7674,82.0247,424436.0
2024-02-21 15:40:00,86.09,86.15,86.05,86.12,493373.0,82.0343,82.0914,81.9961,82.0628,493373.0
2024-02-21 15:50:00,86.12,86.38,86.11,86.37,1291965.0,82.0628,82.3106,82.0533,82.3011,1291965.0
2024-02-22 09:30:00,85.83,85.97,85.42,85.89,1503717.0,81.7865,81.9199,81.3958,81.8437,1503717.0
2024-02-22 09:40:00,85.89,86.09,85.78,85.91,434150.0,81.8437,82.0343,81.7389,81.8627,434150.0
2024-02-22 09:50:00,85.9,86.04,85.73,86.01,538982.0,81.8532,81.9866,81.6912,81.958,538982.0
2024-02-22 10:00:00,86.01,86.12,85.66,85.67,427470.0,81.958,82.0628,81.6245,81.634,427470.0
2024-02-22 10:10:00,85.67,86.06,85.61,85.84,468379.0,81.634,82.0057,81.5769,81.796,468379.0
2024-02-22 10:20:00,85.85,86.11,85.81,85.93,285218.0,81.8056,82.0533,81.7674,81.8818,285218.0
2024-02-22 10:30:00,85.93,86.04,85.86,85.93,309869.0,81.8818,81.9866,81.8151,81.8818,309869.0
2024-02-22 10:40:00,85.94,86.01,85.87,85.93,422907.0,81.8913,81.958,81.8246,81.8818,422907.0
2024-02-22 10:50:00,85.92,86.22,85.9,86.16,396830.0,81.8723,82.1581,81.8532,82.101,396830.0
2024-02-22 11:00:00,86.16,86.41,86.1,86.34,815975.0,82.101,82.3392,82.0438,82.2725,815975.0
2024-02-22 11:10:00,86.34,86.52,86.31,86.47,347150.0,82.2725,82.444,82.2439,82.3963,347150.0
2024-02-22 11:20:00,86.47,86.5,86.29,86.38,241365.0,82.3963,82.4249,82.2248,82.3106,241365.0
2024-02-22 11:30:00,86.4,86.48,86.35,86.41,258934.0,82.3296,82.4059,82.282,82.3392,258934.0
2024-02-22 11:40:00,86.4,86.44,86.27,86.28,336900.0,82.3296,82.3678,82.2058,82.2153,336900.0
2024-02-22 11:50:00,86.28,86.39,86.26,86.31,200487.0,82.2153,82.3201,82.1962,82.2439,200487.0
2024-02-22 12:00:00,86.3,86.4,86.27,86.33,159022.0,82.2344,82.3296,82.2058,82.2629,159022.0
2024-02-22 12:10:00,86.32,86.34,86.13,86.25,218717.0,82.2534,82.2725,82.0724,82.1867,218717.0
2024-02-22 12:20:00,86.26,86.37,86.22,86.31,139357.0,82.1962,82.3011,82.1581,82.2439,139357.0
2024-02-22 12:30:00,86.31,86.39,86.27,86.31,119891.0,82.2439,82.3201,82.2058,82.2439,119891.0
2024-02-22 12:40:00,86.31,86.49,86.31,86.48,81498.0,82.2439,82.4154,82.2439,82.4059,81498.0
2024-02-22 12:50:00,86.49,86.67,86.47,86.6,221368.0,82.4154,82.5869,82.3963,82.5202,221368.0
2024-02-22 13:00:00,86.61,86.71,86.55,86.65,102270.0,82.5298,82.625,82.4726,82.5679,102270.0
2024-02-22 13:10:00,86.65,86.65,86.46,86.54,145458.0,82.5679,82.5679,82.3868,82.4631,145458.0
2024-02-22 13:20:00,86.53,86.57,86.48,86.55,183665.0,82.4535,82.4916,82.4059,82.4726,183665.0
2024-02-22 13:30:00,86.55,86.57,86.44,86.51,168262.0,82.4726,82.4916,82.3678,82.4345,168262.0
2024-02-22 13:40:00,86.5,86.58,86.45,86.56,182498.0,82.4249,82.5012,82.3773,82.4821,182498.0
2024-02-22 13:50:00,86.56,86.58,86.52,86.57,178309.0,82.4821,82.5012,82.444,82.4916,178309.0
2024-02-22 14:00:00,86.56,86.68,86.52,86.67,243538.0,82.4821,82.5965,82.444,82.5869,243538.0
2024-02-22 14:10:00,86.67,86.79,86.65,86.74,123684.0,82.5869,82.7013,82.5679,82.6536,123684.0
2024-02-22 14:20:00,86.75,86.89,86.75,86.85,211883.0,82.6632,82.7966,82.6632,82.7584,211883.0
2024-02-22 14:30:00,86.86,86.86,86.65,86.69,223201.0,82.768,82.768,82.5679,82.606,223201.0
2024-02-22 14:40:00,86.69,86.71,86.54,86.6,213310.0,82.606,82.625,82.4631,82.5202,213310.0
2024-02-22 14:50:00,86.59,86.65,86.44,86.46,342758.0,82.5107,82.5679,82.3678,82.3868,342758.0
2024-02-22 15:00:00,86.45,86.52,86.35,86.39,313778.0,82.3773,82.444,82.282,82.3201,313778.0
2024-02-22 15:10:00,86.38,86.46,86.37,86.42,280930.0,82.3106,82.3868,82.3011,82.3487,280930.0
2024-02-22 15:20:00,86.42,86.53,86.4,86.5,336255.0,82.3487,82.4535,82.3296,82.4249,336255.0
2024-02-22 15:30:00,86.5,86.53,86.43,86.5,324973.0,82.4249,82.4535,82.3582,82.4249,324973.0
2024-02-22 15:40:00,86.51,86.53,86.35,86.35,541374.0,82.4345,82.4535,82.282,82.282,541374.0
2024-02-22 15:50:00,86.35,86.51,86.3,86.47,1674786.0,82.282,82.4345,82.2344,82.3963,1674786.0
2024-02-23 09:30:00,85.69,85.76,85.18,85.25,1277684.0,81.6531,81.7198,81.1671,81.2338,1277684.0
2024-02-23 09:40:00,85.24,85.53,85.16,85.44,541938.0,81.2243,81.5006,81.1481,81.4149,541938.0
2024-02-23 09:50:00,85.42,85.55,85.14,85.49,444304.0,81.3958,81.5197,81.129,81.4625,444304.0
2024-02-23 10:00:00,85.49,85.63,85.41,85.62,333115.0,81.4625,81.5959,81.3863,81.5864,333115.0
2024-02-23 10:10:00,85.63,85.63,85.39,85.58,297372.0,81.5959,81.5959,81.3672,81.5483,297372.0
2024-02-23 10:20:00,85.58,85.68,85.57,85.59,357003.0,81.5483,81.6436,81.5387,81.5578,357003.0
2024-02-23 10:30:00,85.59,85.94,85.56,85.9,370020.0,81.5578,81.8913,81.5292,81.8532,370020.0
2024-02-23 10:40:00,85.9,86.02,85.79,85.9,407162.0,81.8532,81.9675,81.7484,81.8532,407162.0
2024-02-23 10:50:00,85.9,86.04,85.89,86.02,272327.0,81.8532,81.9866,81.8437,81.9675,272327.0
2024-02-23 11:00:00,86.03,86.06,85.88,85.98,237309.0,81.9771,82.0057,81.8341,81.9294,237309.0
2024-02-23 11:10:00,85.98,86.01,85.71,85.77,279934.0,81.9294,81.958,81.6722,81.7293,279934.0
2024-02-23 11:20:00,85.77,85.9,85.72,85.89,285261.0,81.7293,81.8532,81.6817,81.8437,285261.0
2024-02-23 11:30:00,85.9,85.91,85.82,85.89,223549.0,81.8532,81.8627,81.777,81.8437,223549.0
2024-02-23 11:40:00,85.89,85.91,85.69,85.77,277551.0,81.8437,81.8627,81.6531,81.7293,277551.0
2024-02-23 11:50:00,85.77,85.8,85.66,85.71,198779.0,81.7293,81.7579,81.6245,81.6722,198779.0
2024-02-23 12:00:00,85.71,85.78,85.68,85.73,274345.0,81.6722,81.7389,81.6436,81.6912,274345.0
2024-02-23 12:10:00,85.73,85.78,85.65,85.76,325808.0,81.6912,81.7389,81.615,81.7198,325808.0
2024-02-23 12:20:00,85.76,85.77,85.58,85.61,229093.0,81.7198,81.7293,81.5483,81.5769,229093.0
2024-02-23 12:30:00,85.61,85.75,85.57,85.73,167279.0,81.5769,81.7103,81.5387,81.6912,167279.0
2024-02-23 12:40:00,85.73,85.85,85.72,85.81,699127.0,81.6912,81.8056,81.6817,81.7674,699127.0
2024-02-23 12:50:00,85.81,85.83,85.75,85.81,172081.0,81.7674,81.7865,81.7103,81.7674,172081.0
2024-02-23 13:00:00,85.81,85.86,85.78,85.81,125672.0,81.7674,81.8151,81.7389,81.7674,125672.0
2024-02-23 13:10:00,85.82,85.93,85.81,85.9,86950.0,81.777,81.8818,81.7674,81.8532,86950.0
2024-02-23 13:20:00,85.89,85.91,85.81,85.89,131173.0,81.8437,81.8627,81.7674,81.8437,131173.0
2024-02-23 13:30:00,85.89,86.02,85.88,86.01,147533.0,81.8437,81.9675,81.8341,81.958,147533.0
2024-02-23 13:40:00,86.0,86.08,85.98,86.01,257555.0,81.9485,82.0247,81.9294,81.958,257555.0
2024-02-23 13:50:00,86.02,86.06,85.98,86.01,174472.0,81.9675,82.0057,81.9294,81.958,174472.0
2024-02-23 14:00:00,86.01,86.11,85.96,86.09,168036.0,81.958,82.0533,81.9104,82.0343,168036.0
2024-02-23 14:10:00,86.09,86.19,86.04,86.18,176910.0,82.0343,82.1295,81.9866,82.12,176910.0
2024-02-23 14:20:00,86.17,86.18,85.98,86.02,244341.0,82.1105,82.12,81.9294,81.9675,244341.0
2024-02-23 14:30:00,86.02,86.13,86.01,86.09,165393.0,81.9675,82.0724,81.958,82.0343,165393.0
2024-02-23 14:40:00,86.09,86.11,86.04,86.06,125871.0,82.0343,82.0533,81.9866,82.0057,125871.0
2024-02-23 14:50:00,86.06,86.16,86.03,86.15,194323.0,82.0057,82.101,81.9771,82.0914,194323.0
2024-02-23 15:00:00,86.15,86.24,86.1,86.1,219240.0,82.0914,82.1772,82.0438,82.0438,219240.0
2024-02-23 15:10:00,86.11,86.15,86.07,86.09,164356.0,82.0533,82.0914,82.0152,82.0343,164356.0
2024-02-23 15:20:00,86.09,86.1,86.03,86.05,177446.0,82.0343,82.0438,81.9771,81.9961,177446.0
2024-02-23 15:30:00,86.05,86.09,86.0,86.07,268047.0,81.9961,82.0343,81.9485,82.0152,268047.0
2024-02-23 15:40:00,86.08,86.12,86.03,86.12,425480.0,82.0247,82.0628,81.9771,82.0628,425480.0
2024-02-23 15:50:00,86.12,86.14,85.95,85.98,1025130.0,82.0628,82.0819,81.9008,81.9294,1025130.0
2024-02-26 09:30:00,85.86,86.0,85.43,85.76,765382.0,81.8151,81.9485,81.4053,81.7198,765382.0
2024-02-26 09:40:00,85.74,86.28,85.69,86.28,413505.0,81.7007,82.2153,81.6531,82.2153,413505.0
2024-02-26 09:50:00,86.28,86.72,86.27,86.68,567516.0,82.2153,82.6346,82.2058,82.5965,567516.0
2024-02-26 10:00:00,86.68,86.83,86.66,86.79,253892.0,82.5965,82.7394,82.5774,82.7013,253892.0
2024-02-26 10:10:00,86.79,86.79,86.54,86.58,256282.0,82.7013,82.7013,82.4631,82.5012,256282.0
2024-02-26 10:20:00,86.58,86.78,86.54,86.77,197289.0,82.5012,82.6917,82.4631,82.6822,197289.0
2024-02-26 10:30:00,86.78,86.79,86.63,86.68,213238.0,82.6917,82.7013,82.5488,82.5965,213238.0
2024-02-26 10:40:00,86.68,86.76,86.54,86.57,148436.0,82.5965,82.6727,82.4631,82.4916,148436.0
2024-02-26 10:50:00,86.56,86.59,86.44,86.5,135323.0,82.4821,82.5107,82.3678,82.4249,135323.0
2024-02-26 11:00:00,86.5,86.53,86.4,86.42,156330.0,82.4249,82.4535,82.3296,82.3487,156330.0
2024-02-26 11:10:00,86.42,86.5,86.37,86.47,196171.0,82.3487,82.4249,82.3011,82.3963,196171.0
2024-02-26 11:20:00,86.48,86.49,86.42,86.44,133978.0,82.4059,82.4154,82.3487,82.3678,133978.0
2024-02-26 11:30:00,86.44,86.52,86.4,86.49,186586.0,82.3678,82.444,82.3296,82.4154,186586.0
2024-02-26 11:40:00,86.49,86.52,86.39,86.48,113919.0,82.4154,82.444,82.3201,82.4059,113919.0
2024-02-26 11:50:00,86.47,86.47,86.29,86.31,139883.0,82.3963,82.3963,82.2248,82.2439,139883.0
2024-02-26 12:00:00,86.31,86.31,86.15,86.21,140491.0,82.2439,82.2439,82.0914,82.1486,140491.0
2024-02-26 12:10:00,86.22,86.33,86.21,86.27,90310.0,82.1581,82.2629,82.1486,82.2058,90310.0
2024-02-26 12:20:00,86.27,86.37,86.26,86.36,218532.0,82.2058,82.3011,82.1962,82.2915,218532.0
2024-02-26 12:30:00,86.34,86.35,86.22,86.27,90700.0,82.2725,82.282,82.1581,82.2058,90700.0
2024-02-26 12:40:00,86.27,86.44,86.25,86.43,294845.0,82.2058,82.3678,82.1867,82.3582,294845.0
2024-02-26 12:50:00,86.43,86.48,86.4,86.46,156918.0,82.3582,82.4059,82.3296,82.3868,156918.0
2024-02-26 13:00:00,86.46,86.5,86.43,86.45,106563.0,82.3868,82.4249,82.3582,82.3773,106563.0
2024-02-26 13:10:00,86.45,86.51,86.44,86.44,92262.0,82.3773,82.4345,82.3678,82.3678,92262.0
2024-02-26 13:20:00,86.43,86.43,86.24,86.33,321365.0,82.3582,82.3582,82.1772,82.2629,321365.0
2024-02-26 13:30:00,86.33,86.35,86.18,86.23,166126.0,82.2629,82.282,82.12,82.1677,166126.0
2024-02-26 13:40:00,86.23,86.32,86.23,86.29,126374.0,82.1677,82.2534,82.1677,82.2248,126374.0
2024-02-26 13:50:00,86.29,86.33,86.24,86.27,172504.0,82.2248,82.2629,82.1772,82.2058,172504.0
2024-02-26 14:00:00,86.27,86.37,86.26,86.32,127223.0,82.2058,82.3011,82.1962,82.2534,127223.0
2024-02-26 14:10:00,86.33,86.37,86.22,86.26,154775.0,82.2629,82.3011,82.1581,82.1962,154775.0
2024-02-26 14:20:00,86.25,86.33,86.22,86.33,92507.0,82.1867,82.2629,82.1581,82.2629,92507.0
2024-02-26 14:30:00,86.32,86.39,86.29,86.35,141166.0,82.2534,82.3201,82.2248,82.282,141166.0
2024-02-26 14:40:00,86.34,86.35,86.27,86.27,117802.0,82.2725,82.282,82.2058,82.2058,117802.0
2024-02-26 14:50:00,86.27,86.39,86.27,86.34,84968.0,82.2058,82.3201,82.2058,82.2725,84968.0
2024-02-26 15:00:00,86.34,86.41,86.33,86.38,131025.0,82.2725,82.3392,82.2629,82.3106,131025.0
2024-02-26 15:10:00,86.38,86.42,86.35,86.38,246962.0,82.3106,82.3487,82.282,82.3106,246962.0
2024-02-26 15:20:00,86.39,86.46,86.37,86.46,893694.0,82.3201,82.3868,82.3011,82.3868,893694.0
2024-02-26 15:30:00,86.45,86.48,86.39,86.4,306802.0,82.3773,82.4059,82.3201,82.3296,306802.0
2024-02-26 15:40:00,86.4,86.46,86.36,86.45,427949.0,82.3296,82.3868,82.2915,82.3773,427949.0
2024-02-26 15:50:00,86.45,86.47,86.22,86.27,1108424.0,82.3773,82.3963,82.1581,82.2058,1108424.0
2024-02-27 09:30:00,86.34,86.71,86.17,86.36,881613.0,82.2725,82.625,82.1105,82.2915,881613.0
2024-02-27 09:40:00,86.36,86.51,86.27,86.32,430369.0,82.2915,82.4345,82.2058,82.2534,430369.0
2024-02-27 09:50:00,86.32,86.36,86.09,86.17,361597.0,82.2534,82.2915,82.0343,82.1105,361597.0
2024-02-27 10:00:00,86.17,86.24,85.98,86.07,413417.0,82.1105,82.1772,81.9294,82.0152,413417.0
2024-02-27 10:10:00,86.08,86.15,85.65,85.74,347571.0,82.0247,82.0914,81.615,81.7007,347571.0
2024-02-27 10:20:00,85.74,85.92,85.63,85.85,369981.0,81.7007,81.8723,81.5959,81.8056,369981.0
2024-02-27 10:30:00,85.86,85.96,85.74,85.78,217247.0,81.8151,81.9104,81.7007,81.7389,217247.0
2024-02-27 10:40:00,85.78,85.87,85.57,85.61,263768.0,81.7389,81.8246,81.5387,81.5769,263768.0
2024-02-27 10:50:00,85.61,85.71,85.45,85.71,440859.0,81.5769,81.6722,81.4244,81.6722,440859.0
2024-02-27 11:00:00,85.72,85.85,85.7,85.7,417179.0,81.6817,81.8056,81.6626,81.6626,417179.0
2024-02-27 11:10:00,85.7,85.84,85.69,85.83,251937.0,81.6626,81.796,81.6531,81.7865,251937.0
2024-02-27 11:20:00,85.83,85.93,85.79,85.86,185144.0,81.7865,81.8818,81.7484,81.8151,185144.0
2024-02-27 11:30:00,85.87,85.93,85.8,85.93,184227.0,81.8246,81.8818,81.7579,81.8818,184227.0
2024-02-27 11:40:00,85.94,85.99,85.89,85.95,193869.0,81.8913,81.939,81.8437,81.9008,193869.0
2024-02-27 11:50:00,85.95,85.99,85.88,85.92,114214.0,81.9008,81.939,81.8341,81.8723,114214.0
2024-02-27 12:00:00,85.93,85.98,85.79,85.81,254809.0,81.8818,81.9294,81.7484,81.7674,254809.0
2024-02-27 12:10:00,85.81,85.9,85.79,85.9,240234.0,81.7674,81.8532,81.7484,81.8532,240234.0
2024-02-27 12:20:00,85.89,85.96,85.87,85.92,213881.0,81.8437,81.9104,81.8246,81.8723,213881.0
2024-02-27 12:30:00,85.92,85.93,85.87,85.9,112931.0,81.8723,81.8818,81.8246,81.8532,112931.0
2024-02-27 12:40:00,85.9,85.9,85.78,85.79,218024.0,81.8532,81.8532,81.7389,81.7484,218024.0
2024-02-27 12:50:00,85.79,86.02,85.77,86.0,464407.0,81.7484,81.9675,81.7293,81.9485,464407.0
2024-02-27 13:00:00,86.01,86.17,85.95,86.05,466435.0,81.958,82.1105,81.9008,81.9961,466435.0
2024-02-27 13:10:00,86.05,86.09,85.96,86.01,182611.0,81.9961,82.0343,81.9104,81.958,182611.0
2024-02-27 13:20:00,86.02,86.06,85.9,85.95,243381.0,81.9675,82.0057,81.8532,81.9008,243381.0
2024-02-27 13:30:00,85.95,85.98,85.9,85.95,128864.0,81.9008,81.9294,81.8532,81.9008,128864.0
2024-02-27 13:40:00,85.95,86.02,85.95,86.0,113037.0,81.9008,81.9675,81.9008,81.9485,113037.0
2024-02-27 13:50:00,86.0,86.06,85.97,86.0,172714.0,81.9485,82.0057,81.9199,81.9485,172714.0
2024-02-27 14:00:00,86.0,86.02,85.89,85.89,124847.0,81.9485,81.9675,81.8437,81.8437,124847.0
2024-02-27 14:10:00,85.89,85.95,85.85,85.89,73968.0,81.8437,81.9008,81.8056,81.8437,73968.0
2024-02-27 14:20:00,85.89,85.89,85.77,85.8,151975.0,81.8437,81.8437,81.7293,81.7579,151975.0
2024-02-27 14:30:00,85.8,85.83,85.67,85.74,155958.0,81.7579,81.7865,81.634,81.7007,155958.0
2024-02-27 14:40:00,85.75,85.8,85.71,85.77,266254.0,81.7103,81.7579,81.6722,81.7293,266254.0
2024-02-27 14:50:00,85.77,85.77,85.68,85.73,198437.0,81.7293,81.7293,81.6436,81.6912,198437.0
2024-02-27 15:00:00,85.73,85.75,85.67,85.7,214121.0,81.6912,81.7103,81.634,81.6626,214121.0
2024-02-27 15:10:00,85.7,85.76,85.69,85.74,173961.0,81.6626,81.7198,81.6531,81.7007,173961.0
2024-02-27 15:20:00,85.74,85.76,85.69,85.76,149505.0,81.7007,81.7198,81.6531,81.7198,149505.0
2024-02-27 15:30:00,85.76,85.8,85.69,85.78,328339.0,81.7198,81.7579,81.6531,81.7389,328339.0
2024-02-27 15:40:00,85.78,85.88,85.76,85.86,303300.0,81.7389,81.8341,81.7198,81.8151,303300.0
2024-02-27 15:50:00,85.86,85.95,85.83,85.9,1071706.0,81.8151,81.9008,81.7865,81.8532,1071706.0
2024-02-28 09:30:00,86.0,86.16,85.59,86.13,995190.0,81.9485,82.101,81.5578,82.0724,995190.0
2024-02-28 09:40:00,86.14,86.51,86.13,86.42,389986.0,82.0819,82.4345,82.0724,82.3487,389986.0
2024-02-28 09:50:00,86.42,86.54,86.22,86.44,343746.0,82.3487,82.4631,82.1581,82.3678,343746.0
2024-02-28 10:00:00,86.44,86.65,86.41,86.53,456910.0,82.3678,82.5679,82.3392,82.4535,456910.0
2024-02-28 10:10:00,86.53,86.6,86.34,86.36,330112.0,82.4535,82.5202,82.2725,82.2915,330112.0
2024-02-28 10:20:00,86.36,86.45,86.33,86.39,165744.0,82.2915,82.3773,82.2629,82.3201,165744.0
2024-02-28 10:30:00,86.39,86.43,86.17,86.29,314907.0,82.3201,82.3582,82.1105,82.2248,314907.0
2024-02-28 10:40:00,86.29,86.31,86.11,86.31,272517.0,82.2248,82.2439,82.0533,82.2439,272517.0
2024-02-28 10:50:00,86.3,86.39,86.25,86.34,216438.0,82.2344,82.3201,82.1867,82.2725,216438.0
2024-02-28 11:00:00,86.34,86.37,86.09,86.1,411702.0,82.2725,82.3011,82.0343,82.0438,411702.0
2024-02-28 11:10:00,86.09,86.1,85.77,85.79,332963.0,82.0343,82.0438,81.7293,81.7484,332963.0
2024-02-28 11:20:00,85.8,85.81,85.52,85.58,286612.0,81.7579,81.7674,81.4911,81.5483,286612.0
2024-02-28 11:30:00,85.57,85.61,85.38,85.6,389687.0,81.5387,81.5769,81.3577,81.5673,389687.0
2024-02-28 11:40:00,85.6,85.67,85.57,85.58,397471.0,81.5673,81.634,81.5387,81.5483,397471.0
2024-02-28 11:50:00,85.58,85.67,85.55,85.67,179747.0,81.5483,81.634,81.5197,81.634,179747.0
2024-02-28 12:00:00,85.66,85.68,85.5,85.5,267365.0,81.6245,81.6436,81.472,81.472,267365.0
2024-02-28 12:10:00,85.5,85.62,85.46,85.48,478818.0,81.472,81.5864,81.4339,81.453,478818.0
2024-02-28 12:20:00,85.48,85.58,85.47,85.56,162897.0,81.453,81.5483,81.4435,81.5292,162897.0
2024-02-28 12:30:00,85.57,85.58,85.45,85.45,182502.0,81.5387,81.5483,81.4244,81.4244,182502.0
2024-02-28 12:40:00,85.45,85.54,85.43,85.48,164494.0,81.4244,81.5102,81.4053,81.453,164494.0
2024-02-28 12:50:00,85.49,85.54,85.42,85.47,147149.0,81.4625,81.5102,81.3958,81.4435,147149.0
2024-02-28 13:00:00,85.48,85.65,85.45,85.65,185859.0,81.453,81.615,81.4244,81.615,185859.0
2024-02-28 13:10:00,85.65,85.77,85.63,85.75,135851.0,81.615,81.7293,81.5959,81.7103,135851.0
2024-02-28 13:20:00,85.75,85.79,85.67,85.73,138237.0,81.7103,81.7484,81.634,81.6912,138237.0
2024-02-28 13:30:00,85.74,85.78,85.67,85.69,139191.0,81.7007,81.7389,81.634,81.6531,139191.0
2024-02-28 13:40:00,85.71,85.71,85.63,85.66,148566.0,81.6722,81.6722,81.5959,81.6245,148566.0
2024-02-28 13:50:00,85.65,85.68,85.57,85.59,182092.0,81.615,81.6436,81.5387,81.5578,182092.0
2024-02-28 14:00:00,85.59,85.66,85.56,85.61,155170.0,81.5578,81.6245,81.5292,81.5769,155170.0
2024-02-28 14:10:00,85.6,85.78,85.57,85.75,191791.0,81.5673,81.7389,81.5387,81.7103,191791.0
2024-02-28 14:20:00,85.74,85.79,85.71,85.72,138740.0,81.7007,81.7484,81.6722,81.6817,138740.0
2024-02-28 14:30:00,85.71,85.78,85.68,85.73,154154.0,81.6722,81.7389,81.6436,81.6912,154154.0
2024-02-28 14:40:00,85.73,85.78,85.68,85.75,140531.0,81.6912,81.7389,81.6436,81.7103,140531.0
2024-02-28 14:50:00,85.75,85.75,85.65,85.73,144126.0,81.7103,81.7103,81.615,81.6912,144126.0
2024-02-28 15:00:00,85.73,85.78,85.65,85.69,173606.0,81.6912,81.7389,81.615,81.6531,173606.0
2024-02-28 15:10:00,85.68,85.74,85.67,85.73,194575.0,81.6436,81.7007,81.634,81.6912,194575.0
2024-02-28 15:20:00,85.73,85.75,85.63,85.7,312984.0,81.6912,81.7103,81.5959,81.6626,312984.0
2024-02-28 15:30:00,85.7,85.7,85.59,85.59,289683.0,81.6626,81.6626,81.5578,81.5578,289683.0
2024-02-28 15:40:00,85.59,85.63,85.52,85.59,449601.0,81.5578,81.5959,81.4911,81.5578,449601.0
2024-02-28 15:50:00,85.58,85.72,85.45,85.72,1476971.0,81.5483,81.6817,81.4244,81.6817,1476971.0
2024-02-29 09:30:00,85.9,86.26,85.74,86.25,621953.0,81.8532,82.1962,81.7007,82.1867,621953.0
2024-02-29 09:40:00,86.25,86.28,86.0,86.16,470862.0,82.1867,82.2153,81.9485,82.101,470862.0
2024-02-29 09:50:00,86.16,86.3,86.06,86.1,208758.0,82.101,82.2344,82.0057,82.0438,208758.0
2024-02-29 10:00:00,86.11,86.29,86.07,86.21,191994.0,82.0533,82.2248,82.0152,82.1486,191994.0
2024-02-29 10:10:00,86.21,86.23,85.99,85.99,239997.0,82.1486,82.1677,81.939,81.939,239997.0
2024-02-29 10:20:00,86.0,86.04,85.84,85.95,233105.0,81.9485,81.9866,81.796,81.9008,233105.0
2024-02-29 10:30:00,85.96,86.05,85.69,85.7,230899.0,81.9104,81.9961,81.6531,81.6626,230899.0
2024-02-29 10:40:00,85.7,85.94,85.65,85.94,177908.0,81.6626,81.8913,81.615,81.8913,177908.0
2024-02-29 10:50:00,85.94,86.23,85.9,86.18,309998.0,81.8913,82.1677,81.8532,82.12,309998.0
2024-02-29 11:00:00,86.18,86.28,86.16,86.23,202897.0,82.12,82.2153,82.101,82.1677,202897.0
2024-02-29 11:10:00,86.22,86.29,86.17,86.25,164981.0,82.1581,82.2248,82.1105,82.1867,164981.0
2024-02-29 11:20:00,86.24,86.29,86.18,86.22,199404.0,82.1772,82.2248,82.12,82.1581,199404.0
2024-02-29 11:30:00,86.22,86.32,86.2,86.25,233994.0,82.1581,82.2534,82.1391,82.1867,233994.0
2024-02-29 11:40:00,86.25,86.36,86.18,86.3,202930.0,82.1867,82.2915,82.12,82.2344,202930.0
2024-02-29 11:50:00,86.29,86.33,86.22,86.31,116635.0,82.2248,82.2629,82.1581,82.2439,116635.0
2024-02-29 12:00:00,86.31,86.42,86.26,86.27,246901.0,82.2439,82.3487,82.1962,82.2058,246901.0
2024-02-29 12:10:00,86.27,86.28,86.17,86.2,265818.0,82.2058,82.2153,82.1105,82.1391,265818.0
2024-02-29 12:20:00,86.2,86.27,86.17,86.24,109242.0,82.1391,82.2058,82.1105,82.1772,109242.0
2024-02-29 12:30:00,86.22,86.23,86.03,86.14,194025.0,82.1581,82.1677,81.9771,82.0819,194025.0
2024-02-29 12:40:00,86.14,86.19,86.05,86.15,166878.0,82.0819,82.1295,81.9961,82.0914,166878.0
2024-02-29 12:50:00,86.15,86.18,86.07,86.08,127443.0,82.0914,82.12,82.0152,82.0247,127443.0
2024-02-29 13:00:00,86.08,86.1,86.0,86.06,118293.0,82.0247,82.0438,81.9485,82.0057,118293.0
2024-02-29 13:10:00,86.06,86.13,86.05,86.11,194717.0,82.0057,82.0724,81.9961,82.0533,194717.0
2024-02-29 13:20:00,86.11,86.14,85.97,85.99,161397.0,82.0533,82.0819,81.9199,81.939,161397.0
2024-02-29 13:30:00,86.0,86.07,85.97,86.06,135470.0,81.9485,82.0152,81.9199,82.0057,135470.0
2024-02-29 13:40:00,86.06,86.09,85.98,86.01,171743.0,82.0057,82.0343,81.9294,81.958,171743.0
2024-02-29 13:50:00,86.02,86.17,85.98,86.16,121386.0,81.9675,82.1105,81.9294,82.101,121386.0
2024-02-29 14:00:00,86.17,86.21,86.15,86.16,103206.0,82.1105,82.1486,82.0914,82.101,103206.0
2024-02-29 14:10:00,86.15,86.16,86.1,86.12,335734.0,82.0914,82.101,82.0438,82.0628,335734.0
2024-02-29 14:20:00,86.13,86.19,86.01,86.04,107246.0,82.0724,82.1295,81.958,81.9866,107246.0
2024-02-29 14:30:00,86.04,86.11,85.96,86.0,133433.0,81.9866,82.0533,81.9104,81.9485,133433.0
2024-02-29 14:40:00,85.99,86.01,85.85,85.88,126343.0,81.939,81.958,81.8056,81.8341,126343.0
2024-02-29 14:50:00,85.88,85.95,85.86,85.95,119753.0,81.8341,81.9008,81.8151,81.9008,119753.0
2024-02-29 15:00:00,85.95,85.98,85.89,85.93,183870.0,81.9008,81.9294,81.8437,81.8818,183870.0
2024-02-29 15:10:00,85.93,85.99,85.91,85.93,145898.0,81.8818,81.939,81.8627,81.8818,145898.0
2024-02-29 15:20:00,85.93,86.0,85.9,85.98,215285.0,81.8818,81.9485,81.8532,81.9294,215285.0
2024-02-29 15:30:00,85.98,86.17,85.97,86.15,267820.0,81.9294,82.1105,81.9199,82.0914,267820.0
2024-02-29 15:40:00,86.15,86.22,86.11,86.12,397970.0,82.0914,82.1581,82.0533,82.0628,397970.0
2024-02-29 15:50:00,86.12,86.23,86.01,86.01,2912624.0,82.0628,82.1677,81.958,81.958,2912624.0
2024-03-01 09:30:00,86.76,87.24,86.61,87.13,829378.0,82.6727,83.1301,82.5298,83.0253,829378.0
2024-03-01 09:40:00,87.13,87.17,86.95,87.03,425013.0,83.0253,83.0634,82.8537,82.93,425013.0
2024-03-01 09:50:00,87.02,87.16,86.97,87.1,267723.0,82.9204,83.0538,82.8728,82.9967,267723.0
2024-03-01 10:00:00,87.1,87.22,86.7,86.71,417531.0,82.9967,83.111,82.6155,82.625,417531.0
2024-03-01 10:10:00,86.73,86.93,86.64,86.91,386900.0,82.6441,82.8347,82.5583,82.8156,386900.0
2024-03-01 10:20:00,86.91,87.21,86.91,87.16,444596.0,82.8156,83.1015,82.8156,83.0538,444596.0
2024-03-01 10:30:00,87.15,87.32,87.12,87.21,406819.0,83.0443,83.2063,83.0157,83.1015,406819.0
2024-03-01 10:40:00,87.22,87.45,87.21,87.31,328652.0,83.111,83.3302,83.1015,83.1968,328652.0
2024-03-01 10:50:00,87.32,87.37,87.21,87.24,306158.0,83.2063,83.254,83.1015,83.1301,306158.0
2024-03-01 11:00:00,87.25,87.34,87.19,87.31,454362.0,83.1396,83.2254,83.0824,83.1968,454362.0
2024-03-01 11:10:00,87.3,87.41,87.25,87.27,322360.0,83.1872,83.2921,83.1396,83.1587,322360.0
2024-03-01 11:20:00,87.28,87.39,87.21,87.29,190351.0,83.1682,83.273,83.1015,83.1777,190351.0
2024-03-01 11:30:00,87.29,87.47,87.24,87.47,223820.0,83.1777,83.3492,83.1301,83.3492,223820.0
2024-03-01 11:40:00,87.48,87.54,87.46,87.47,202940.0,83.3588,83.4159,83.3397,83.3492,202940.0
2024-03-01 11:50:00,87.48,87.51,87.38,87.45,145716.0,83.3588,83.3874,83.2635,83.3302,145716.0
2024-03-01 12:00:00,87.45,87.45,87.31,87.31,172991.0,83.3302,83.3302,83.1968,83.1968,172991.0
2024-03-01 12:10:00,87.31,87.32,87.22,87.29,195789.0,83.1968,83.2063,83.111,83.1777,195789.0
2024-03-01 12:20:00,87.29,87.32,87.2,87.2,209679.0,83.1777,83.2063,83.092,83.092,209679.0
2024-03-01 12:30:00,87.21,87.3,87.15,87.17,295881.0,83.1015,83.1872,83.0443,83.0634,295881.0
2024-03-01 12:40:00,87.16,87.21,87.07,87.12,239676.0,83.0538,83.1015,82.9681,83.0157,239676.0
2024-03-01 12:50:00,87.12,87.22,87.06,87.2,114643.0,83.0157,83.111,82.9586,83.092,114643.0
2024-03-01 13:00:00,87.2,87.23,87.12,87.14,288039.0,83.092,83.1205,83.0157,83.0348,288039.0
2024-03-01 13:10:00,87.14,87.17,87.07,87.09,218000.0,83.0348,83.0634,82.9681,82.9871,218000.0
2024-03-01 13:20:00,87.1,87.23,87.06,87.19,254352.0,82.9967,83.1205,82.9586,83.0824,254352.0
2024-03-01 13:30:00,87.19,87.2,87.1,87.11,133978.0,83.0824,83.092,82.9967,83.0062,133978.0
2024-03-01 13:40:00,87.11,87.18,87.03,87.04,156199.0,83.0062,83.0729,82.93,82.9395,156199.0
2024-03-01 13:50:00,87.03,87.12,87.0,87.12,144076.0,82.93,83.0157,82.9014,83.0157,144076.0
2024-03-01 14:00:00,87.12,87.22,87.11,87.19,182105.0,83.0157,83.111,83.0062,83.0824,182105.0
2024-03-01 14:10:00,87.19,87.23,87.16,87.17,210977.0,83.0824,83.1205,83.0538,83.0634,210977.0
2024-03-01 14:20:00,87.17,87.28,87.14,87.24,150985.0,83.0634,83.1682,83.0348,83.1301,150985.0
2024-03-01 14:30:00,87.25,87.27,87.15,87.21,162893.0,83.1396,83.1587,83.0443,83.1015,162893.0
2024-03-01 14:40:00,87.22,87.27,87.19,87.25,164649.0,83.111,83.1587,83.0824,83.1396,164649.0
2024-03-01 14:50:00,87.24,87.3,87.21,87.22,103462.0,83.1301,83.1872,83.1015,83.111,103462.0
2024-03-01 15:00:00,87.22,87.22,87.07,87.14,241211.0,83.111,83.111,82.9681,83.0348,241211.0
2024-03-01 15:10:00,87.14,87.2,87.08,87.15,177815.0,83.0348,83.092,82.9776,83.0443,177815.0
2024-03-01 15:20:00,87.14,87.21,87.14,87.2,251264.0,83.0348,83.1015,83.0348,83.092,251264.0
2024-03-01 15:30:00,87.2,87.25,87.17,87.2,374379.0,83.092,83.1396,83.0634,83.092,374379.0
2024-03-01 15:40:00,87.2,87.2,87.06,87.06,455196.0,83.092,83.092,82.9586,82.9586,455196.0
2024-03-01 15:50:00,87.06,87.17,87.0,87.13,1593023.0,82.9586,83.0634,82.9014,83.0253,1593023.0
2024-03-04 09:30:00,87.09,87.32,86.69,86.8,1462168.0,82.9871,83.2063,82.606,82.7108,1462168.0
2024-03-04 09:40:00,86.81,86.93,86.39,86.66,761692.0,82.7203,82.8347,82.3201,82.5774,761692.0
2024-03-04 09:50:00,86.66,86.73,86.48,86.64,300605.0,82.5774,82.6441,82.4059,82.5583,300605.0
2024-03-04 10:00:00,86.64,86.69,86.5,86.59,344702.0,82.5583,82.606,82.4249,82.5107,344702.0
2024-03-04 10:10:00,86.59,86.66,86.44,86.66,385822.0,82.5107,82.5774,82.3678,82.5774,385822.0
2024-03-04 10:20:00,86.66,86.79,86.62,86.79,267098.0,82.5774,82.7013,82.5393,82.7013,267098.0
2024-03-04 10:30:00,86.8,86.8,86.52,86.62,391528.0,82.7108,82.7108,82.444,82.5393,391528.0
2024-03-04 10:40:00,86.62,86.74,86.43,86.5,302518.0,82.5393,82.6536,82.3582,82.4249,302518.0
2024-03-04 10:50:00,86.5,86.57,86.4,86.48,295403.0,82.4249,82.4916,82.3296,82.4059,295403.0
2024-03-04 11:00:00,86.47,86.59,86.45,86.53,285211.0,82.3963,82.5107,82.3773,82.4535,285211.0
2024-03-04 11:10:00,86.53,86.54,86.33,86.37,442791.0,82.4535,82.4631,82.2629,82.3011,442791.0
2024-03-04 11:20:00,86.37,86.45,86.27,86.34,406595.0,82.3011,82.3773,82.2058,82.2725,406595.0
2024-03-04 11:30:00,86.34,86.43,86.29,86.38,263159.0,82.2725,82.3582,82.2248,82.3106,263159.0
2024-03-04 11:40:00,86.39,86.45,86.35,86.36,226865.0,82.3201,82.3773,82.282,82.2915,226865.0
2024-03-04 11:50:00,86.36,86.38,86.22,86.26,235066.0,82.2915,82.3106,82.1581,82.1962,235066.0
2024-03-04 12:00:00,86.26,86.46,86.26,86.42,373967.0,82.1962,82.3868,82.1962,82.3487,373967.0
2024-03-04 12:10:00,86.42,86.44,86.19,86.23,267464.0,82.3487,82.3678,82.1295,82.1677,267464.0
2024-03-04 12:20:00,86.23,86.3,86.2,86.21,189385.0,82.1677,82.2344,82.1391,82.1486,189385.0
2024-03-04 12:30:00,86.21,86.35,86.17,86.34,213882.0,82.1486,82.282,82.1105,82.2725,213882.0
2024-03-04 12:40:00,86.34,86.42,86.34,86.38,209753.0,82.2725,82.3487,82.2725,82.3106,209753.0
2024-03-04 12:50:00,86.38,86.45,86.37,86.41,278044.0,82.3106,82.3773,82.3011,82.3392,278044.0
2024-03-04 13:00:00,86.41,86.52,86.38,86.42,166133.0,82.3392,82.444,82.3106,82.3487,166133.0
2024-03-04 13:10:00,86.42,86.46,86.35,86.36,168857.0,82.3487,82.3868,82.282,82.2915,168857.0
2024-03-04 13:20:00,86.37,86.53,86.36,86.51,198556.0,82.3011,82.4535,82.2915,82.4345,198556.0
2024-03-04 13:30:00,86.51,86.57,86.46,86.49,160440.0,82.4345,82.4916,82.3868,82.4154,160440.0
2024-03-04 13:40:00,86.48,86.49,86.4,86.47,152431.0,82.4059,82.4154,82.3296,82.3963,152431.0
2024-03-04 13:50:00,86.47,86.47,86.35,86.39,165717.0,82.3963,82.3963,82.282,82.3201,165717.0
2024-03-04 14:00:00,86.39,86.51,86.34,86.48,131240.0,82.3201,82.4345,82.2725,82.4059,131240.0
2024-03-04 14:10:00,86.48,86.54,86.4,86.41,157496.0,82.4059,82.4631,82.3296,82.3392,157496.0
2024-03-04 14:20:00,86.42,86.58,86.35,86.53,225298.0,82.3487,82.5012,82.282,82.4535,225298.0
2024-03-04 14:30:00,86.53,86.58,86.46,86.57,311104.0,82.4535,82.5012,82.3868,82.4916,311104.0
2024-03-04 14:40:00,86.57,86.6,86.45,86.48,246520.0,82.4916,82.5202,82.3773,82.4059,246520.0
2024-03-04 14:50:00,86.48,86.58,86.46,86.48,147187.0,82.4059,82.5012,82.3868,82.4059,147187.0
2024-03-04 15:00:00,86.48,86.51,86.41,86.47,259622.0,82.4059,82.4345,82.3392,82.3963,259622.0
2024-03-04 15:10:00,86.47,86.48,86.3,86.35,314459.0,82.3963,82.4059,82.2344,82.282,314459.0
2024-03-04 15:20:00,86.36,86.38,86.28,86.35,254081.0,82.2915,82.3106,82.2153,82.282,254081.0
2024-03-04 15:30:00,86.35,86.43,86.28,86.36,355556.0,82.282,82.3582,82.2153,82.2915,355556.0
2024-03-04 15:40:00,86.36,86.38,86.12,86.2,582495.0,82.2915,82.3106,82.0628,82.1391,582495.0
2024-03-04 15:50:00,86.19,86.28,86.12,86.21,1219583.0,82.1295,82.2153,82.0628,82.1486,1219583.0
2024-03-05 09:30:00,86.08,86.62,85.97,86.54,952945.0,82.0247,82.5393,81.9199,82.4631,952945.0
2024-03-05 09:40:00,86.53,87.06,86.52,86.93,337973.0,82.4535,82.9586,82.444,82.8347,337973.0
2024-03-05 09:50:00,86.93,87.02,86.85,86.97,430332.0,82.8347,82.9204,82.7584,82.8728,430332.0
2024-03-05 10:00:00,86.97,87.26,86.96,87.09,330154.0,82.8728,83.1491,82.8633,82.9871,330154.0
2024-03-05 10:10:00,87.08,87.08,86.9,86.96,304291.0,82.9776,82.9776,82.8061,82.8633,304291.0
2024-03-05 10:20:00,86.96,86.96,86.69,86.71,454737.0,82.8633,82.8633,82.606,82.625,454737.0
2024-03-05 10:30:00,86.71,86.95,86.63,86.95,352369.0,82.625,82.8537,82.5488,82.8537,352369.0
2024-03-05 10:40:00,86.95,87.21,86.95,87.09,498424.0,82.8537,83.1015,82.8537,82.9871,498424.0
2024-03-05 10:50:00,87.09,87.22,87.02,87.16,473381.0,82.9871,83.111,82.9204,83.0538,473381.0
2024-03-05 11:00:00,87.16,87.26,87.1,87.19,323258.0,83.0538,83.1491,82.9967,83.0824,323258.0
2024-03-05 11:10:00,87.18,87.24,86.98,87.04,561769.0,83.0729,83.1301,82.8823,82.9395,561769.0
2024-03-05 11:20:00,87.03,87.24,86.98,87.22,244437.0,82.93,83.1301,82.8823,83.111,244437.0
2024-03-05 11:30:00,87.23,87.39,87.21,87.31,481678.0,83.1205,83.273,83.1015,83.1968,481678.0
2024-03-05 11:40:00,87.31,87.32,87.07,87.15,307890.0,83.1968,83.2063,82.9681,83.0443,307890.0
2024-03-05 11:50:00,87.15,87.19,87.08,87.15,253752.0,83.0443,83.0824,82.9776,83.0443,253752.0
2024-03-05 12:00:00,87.15,87.29,87.13,87.24,201943.0,83.0443,83.1777,83.0253,83.1301,201943.0
2024-03-05 12:10:00,87.24,87.32,87.2,87.3,278231.0,83.1301,83.2063,83.092,83.1872,278231.0
2024-03-05 12:20:00,87.3,87.4,87.28,87.37,100535.0,83.1872,83.2825,83.1682,83.254,100535.0
2024-03-05 12:30:00,87.37,87.41,87.3,87.37,221855.0,83.254,83.2921,83.1872,83.254,221855.0
2024-03-05 12:40:00,87.38,87.39,87.26,87.26,118939.0,83.2635,83.273,83.1491,83.1491,118939.0
2024-03-05 12:50:00,87.25,87.27,87.18,87.25,114893.0,83.1396,83.1587,83.0729,83.1396,114893.0
2024-03-05 13:00:00,87.26,87.3,87.21,87.3,155083.0,83.1491,83.1872,83.1015,83.1872,155083.0
2024-03-05 13:10:00,87.3,87.3,87.17,87.18,130669.0,83.1872,83.1872,83.0634,83.0729,130669.0
2024-03-05 13:20:00,87.17,87.37,87.15,87.37,113000.0,83.0634,83.254,83.0443,83.254,113000.0
2024-03-05 13:30:00,87.37,87.41,87.32,87.34,229245.0,83.254,83.2921,83.2063,83.2254,229245.0
2024-03-05 13:40:00,87.34,87.37,87.26,87.28,179781.0,83.2254,83.254,83.1491,83.1682,179781.0
2024-03-05 13:50:00,87.28,87.3,87.13,87.18,197393.0,83.1682,83.1872,83.0253,83.0729,197393.0
2024-03-05 14:00:00,87.18,87.27,87.13,87.26,202878.0,83.0729,83.1587,83.0253,83.1491,202878.0
2024-03-05 14:10:00,87.26,87.3,87.23,87.27,234188.0,83.1491,83.1872,83.1205,83.1587,234188.0
2024-03-05 14:20:00,87.27,87.28,87.19,87.21,315217.0,83.1587,83.1682,83.0824,83.1015,315217.0
2024-03-05 14:30:00,87.21,87.21,87.03,87.09,345603.0,83.1015,83.1015,82.93,82.9871,345603.0
2024-03-05 14:40:00,87.08,87.11,86.97,86.98,271971.0,82.9776,83.0062,82.8728,82.8823,271971.0
2024-03-05 14:50:00,86.99,87.05,86.84,86.88,208889.0,82.8919,82.949,82.7489,82.787,208889.0
2024-03-05 15:00:00,86.88,86.9,86.75,86.85,289961.0,82.787,82.8061,82.6632,82.7584,289961.0
2024-03-05 15:10:00,86.84,86.88,86.62,86.7,400121.0,82.7489,82.787,82.5393,82.6155,400121.0
2024-03-05 15:20:00,86.69,86.71,86.52,86.55,580307.0,82.606,82.625,82.444,82.4726,580307.0
2024-03-05 15:30:00,86.55,86.75,86.54,86.66,352460.0,82.4726,82.6632,82.4631,82.5774,352460.0
2024-03-05 15:40:00,86.66,86.71,86.52,86.71,685626.0,82.5774,82.625,82.444,82.625,685626.0
2024-03-05 15:50:00,86.72,86.91,86.66,86.85,1190730.0,82.6346,82.8156,82.5774,82.7584,1190730.0
2024-03-06 09:30:00,87.58,87.82,87.32,87.34,745397.0,83.4541,83.6828,83.2063,83.2254,745397.0
2024-03-06 09:40:00,87.32,87.37,87.16,87.31,353208.0,83.2063,83.254,83.0538,83.1968,353208.0
2024-03-06 09:50:00,87.32,87.44,87.23,87.27,352562.0,83.2063,83.3207,83.1205,83.1587,352562.0
2024-03-06 10:00:00,87.27,87.49,87.21,87.48,360834.0,83.1587,83.3683,83.1015,83.3588,360834.0
2024-03-06 10:10:00,87.49,87.61,87.42,87.51,176494.0,83.3683,83.4826,83.3016,83.3874,176494.0
2024-03-06 10:20:00,87.52,87.53,87.16,87.23,199655.0,83.3969,83.4064,83.0538,83.1205,199655.0
2024-03-06 10:30:00,87.23,87.48,87.23,87.46,398137.0,83.1205,83.3588,83.1205,83.3397,398137.0
2024-03-06 10:40:00,87.47,87.69,87.42,87.6,242973.0,83.3492,83.5589,83.3016,83.4731,242973.0
2024-03-06 10:50:00,87.59,87.76,87.56,87.76,217342.0,83.4636,83.6256,83.435,83.6256,217342.0
2024-03-06 11:00:00,87.75,87.87,87.7,87.84,231641.0,83.616,83.7304,83.5684,83.7018,231641.0
2024-03-06 11:10:00,87.84,88.04,87.82,87.94,460433.0,83.7018,83.8924,83.6828,83.7971,460433.0
2024-03-06 11:20:00,87.95,88.03,87.87,88.01,174049.0,83.8066,83.8829,83.7304,83.8638,174049.0
2024-03-06 11:30:00,88.01,88.02,87.78,87.89,194556.0,83.8638,83.8733,83.6446,83.7495,194556.0
2024-03-06 11:40:00,87.89,87.94,87.82,87.89,130235.0,83.7495,83.7971,83.6828,83.7495,130235.0
2024-03-06 11:50:00,87.9,87.9,87.67,87.68,200244.0,83.759,83.759,83.5398,83.5493,200244.0
2024-03-06 12:00:00,87.67,87.71,86.98,87.34,1011149.0,83.5398,83.5779,82.8823,83.2254,1011149.0
2024-03-06 12:10:00,87.33,87.62,87.31,87.62,371950.0,83.2158,83.4922,83.1968,83.4922,371950.0
2024-03-06 12:20:00,87.63,87.67,87.53,87.63,262156.0,83.5017,83.5398,83.4064,83.5017,262156.0
2024-03-06 12:30:00,87.63,87.67,87.52,87.58,247092.0,83.5017,83.5398,83.3969,83.4541,247092.0
2024-03-06 12:40:00,87.58,87.62,87.51,87.6,139356.0,83.4541,83.4922,83.3874,83.4731,139356.0
2024-03-06 12:50:00,87.61,87.67,87.55,87.64,162820.0,83.4826,83.5398,83.4255,83.5112,162820.0
2024-03-06 13:00:00,87.63,87.69,87.46,87.47,105402.0,83.5017,83.5589,83.3397,83.3492,105402.0
2024-03-06 13:10:00,87.46,87.58,87.38,87.58,270947.0,83.3397,83.4541,83.2635,83.4541,270947.0
2024-03-06 13:20:00,87.59,87.72,87.54,87.63,183103.0,83.4636,83.5875,83.4159,83.5017,183103.0
2024-03-06 13:30:00,87.64,87.65,87.34,87.47,217298.0,83.5112,83.5208,83.2254,83.3492,217298.0
2024-03-06 13:40:00,87.48,87.57,87.35,87.35,136969.0,83.3588,83.4445,83.2349,83.2349,136969.0
2024-03-06 13:50:00,87.35,87.41,87.28,87.39,147837.0,83.2349,83.2921,83.1682,83.273,147837.0
2024-03-06 14:00:00,87.39,87.39,87.19,87.26,212719.0,83.273,83.273,83.0824,83.1491,212719.0
2024-03-06 14:10:00,87.26,87.26,87.02,87.11,294408.0,83.1491,83.1491,82.9204,83.0062,294408.0
2024-03-06 14:20:00,87.1,87.22,87.03,87.15,184957.0,82.9967,83.111,82.93,83.0443,184957.0
2024-03-06 14:30:00,87.15,87.16,86.95,87.03,319287.0,83.0443,83.0538,82.8537,82.93,319287.0
2024-03-06 14:40:00,87.02,87.17,86.99,87.14,192925.0,82.9204,83.0634,82.8919,83.0348,192925.0
2024-03-06 14:50:00,87.14,87.26,87.12,87.15,152012.0,83.0348,83.1491,83.0157,83.0443,152012.0
2024-03-06 15:00:00,87.14,87.16,87.02,87.04,225555.0,83.0348,83.0538,82.9204,82.9395,225555.0
2024-03-06 15:10:00,87.03,87.14,87.0,87.03,315206.0,82.93,83.0348,82.9014,82.93,315206.0
2024-03-06 15:20:00,87.03,87.06,86.95,87.04,252422.0,82.93,82.9586,82.8537,82.9395,252422.0
2024-03-06 15:30:00,87.04,87.08,86.93,87.05,394209.0,82.9395,82.9776,82.8347,82.949,394209.0
2024-03-06 15:40:00,87.05,87.27,87.05,87.23,404052.0,82.949,83.1587,82.949,83.1205,404052.0
2024-03-06 15:50:00,87.23,87.26,87.05,87.12,1130837.0,83.1205,83.1491,82.949,83.0157,1130837.0
2024-03-07 09:30:00,87.24,87.83,87.17,87.81,573010.0,83.1301,83.6923,83.0634,83.6732,573010.0
2024-03-07 09:40:00,87.82,88.01,87.81,87.86,347863.0,83.6828,83.8638,83.6732,83.7209,347863.0
2024-03-07 09:50:00,87.87,87.99,87.67,87.97,241963.0,83.7304,83.8447,83.5398,83.8257,241963.0
2024-03-07 10:00:00,87.97,88.08,87.8,87.88,231332.0,83.8257,83.9305,83.6637,83.7399,231332.0
2024-03-07 10:10:00,87.89,87.96,87.82,87.92,506613.0,83.7495,83.8162,83.6828,83.778,506613.0
2024-03-07 10:20:00,87.91,88.06,87.86,87.91,264564.0,83.7685,83.9114,83.7209,83.7685,264564.0
2024-03-07 10:30:00,87.91,88.12,87.91,88.07,242479.0,83.7685,83.9686,83.7685,83.921,242479.0
2024-03-07 10:40:00,88.07,88.15,88.03,88.05,300484.0,83.921,83.9972,83.8829,83.9019,300484.0
2024-03-07 10:50:00,88.05,88.2,88.04,88.2,312400.0,83.9019,84.0448,83.8924,84.0448,312400.0
2024-03-07 11:00:00,88.2,88.23,88.13,88.17,307805.0,84.0448,84.0734,83.9781,84.0163,307805.0
2024-03-07 11:10:00,88.18,88.35,88.16,88.33,264877.0,84.0258,84.1878,84.0067,84.1687,264877.0
2024-03-07 11:20:00,88.32,88.32,88.07,88.07,239239.0,84.1592,84.1592,83.921,83.921,239239.0
2024-03-07 11:30:00,88.08,88.08,87.87,87.9,187161.0,83.9305,83.9305,83.7304,83.759,187161.0
2024-03-07 11:40:00,87.9,88.03,87.84,88.01,265564.0,83.759,83.8829,83.7018,83.8638,265564.0
2024-03-07 11:50:00,88.02,88.04,87.91,87.92,145327.0,83.8733,83.8924,83.7685,83.778,145327.0
2024-03-07 12:00:00,87.92,88.06,87.91,88.0,169245.0,83.778,83.9114,83.7685,83.8543,169245.0
2024-03-07 12:10:00,87.98,88.09,87.96,88.09,148438.0,83.8352,83.94,83.8162,83.94,148438.0
2024-03-07 12:20:00,88.09,88.09,87.99,88.02,101121.0,83.94,83.94,83.8447,83.8733,101121.0
2024-03-07 12:30:00,88.02,88.02,87.92,87.95,113792.0,83.8733,83.8733,83.778,83.8066,113792.0
2024-03-07 12:40:00,87.95,87.97,87.85,87.97,115590.0,83.8066,83.8257,83.7113,83.8257,115590.0
2024-03-07 12:50:00,87.97,88.09,87.93,88.01,163146.0,83.8257,83.94,83.7876,83.8638,163146.0
2024-03-07 13:00:00,88.02,88.13,87.98,88.11,218285.0,83.8733,83.9781,83.8352,83.9591,218285.0
2024-03-07 13:10:00,88.11,88.14,88.06,88.12,118364.0,83.9591,83.9877,83.9114,83.9686,118364.0
2024-03-07 13:20:00,88.13,88.2,88.05,88.09,150624.0,83.9781,84.0448,83.9019,83.94,150624.0
2024-03-07 13:30:00,88.1,88.1,87.89,87.91,258733.0,83.9496,83.9496,83.7495,83.7685,258733.0
2024-03-07 13:40:00,87.91,88.04,87.89,88.01,194510.0,83.7685,83.8924,83.7495,83.8638,194510.0
2024-03-07 13:50:00,88.02,88.14,88.0,88.07,98670.0,83.8733,83.9877,83.8543,83.921,98670.0
2024-03-07 14:00:00,88.06,88.07,87.88,87.92,132859.0,83.9114,83.921,83.7399,83.778,132859.0
2024-03-07 14:10:00,87.93,87.96,87.87,87.94,114362.0,83.7876,83.8162,83.7304,83.7971,114362.0
2024-03-07 14:20:00,87.95,87.96,87.81,87.87,175341.0,83.8066,83.8162,83.6732,83.7304,175341.0
2024-03-07 14:30:00,87.87,87.89,87.81,87.84,135540.0,83.7304,83.7495,83.6732,83.7018,135540.0
2024-03-07 14:40:00,87.83,87.86,87.75,87.76,163212.0,83.6923,83.7209,83.616,83.6256,163212.0
2024-03-07 14:50:00,87.76,87.87,87.74,87.87,251218.0,83.6256,83.7304,83.6065,83.7304,251218.0
2024-03-07 15:00:00,87.87,87.89,87.73,87.74,218716.0,83.7304,83.7495,83.597,83.6065,218716.0
2024-03-07 15:10:00,87.75,87.82,87.73,87.78,158768.0,83.616,83.6828,83.597,83.6446,158768.0
2024-03-07 15:20:00,87.78,87.8,87.7,87.78,216799.0,83.6446,83.6637,83.5684,83.6446,216799.0
2024-03-07 15:30:00,87.79,87.98,87.75,87.93,216933.0,83.6542,83.8352,83.616,83.7876,216933.0
2024-03-07 15:40:00,87.92,87.97,87.83,87.84,405054.0,83.778,83.8257,83.6923,83.7018,405054.0
2024-03-07 15:50:00,87.83,87.95,87.81,87.83,1728443.0,83.6923,83.8066,83.6732,83.6923,1728443.0
2024-03-08 09:30:00,87.74,88.0,87.52,87.87,712189.0,83.6065,83.8543,83.3969,83.7304,712189.0
2024-03-08 09:40:00,87.86,88.17,87.81,88.06,238781.0,83.7209,84.0163,83.6732,83.9114,238781.0
2024-03-08 09:50:00,88.06,88.1,87.84,87.94,334678.0,83.9114,83.9496,83.7018,83.7971,334678.0
2024-03-08 10:00:00,87.93,87.99,87.75,87.77,331629.0,83.7876,83.8447,83.616,83.6351,331629.0
2024-03-08 10:10:00,87.77,87.84,87.57,87.72,312226.0,83.6351,83.7018,83.4445,83.5875,312226.0
2024-03-08 10:20:00,87.71,87.74,87.6,87.62,203032.0,83.5779,83.6065,83.4731,83.4922,203032.0
2024-03-08 10:30:00,87.62,87.89,87.56,87.89,256462.0,83.4922,83.7495,83.435,83.7495,256462.0
2024-03-08 10:40:00,87.89,87.95,87.71,87.95,546258.0,83.7495,83.8066,83.5779,83.8066,546258.0
2024-03-08 10:50:00,87.94,87.96,87.82,87.87,470633.0,83.7971,83.8162,83.6828,83.7304,470633.0
2024-03-08 11:00:00,87.86,87.9,87.73,87.86,280706.0,83.7209,83.759,83.597,83.7209,280706.0
2024-03-08 11:10:00,87.86,87.97,87.69,87.72,295856.0,83.7209,83.8257,83.5589,83.5875,295856.0
2024-03-08 11:20:00,87.72,87.86,87.67,87.83,280781.0,83.5875,83.7209,83.5398,83.6923,280781.0
2024-03-08 11:30:00,87.84,88.0,87.84,87.95,404026.0,83.7018,83.8543,83.7018,83.8066,404026.0
2024-03-08 11:40:00,87.95,87.99,87.84,87.93,349694.0,83.8066,83.8447,83.7018,83.7876,349694.0
2024-03-08 11:50:00,87.93,87.98,87.77,87.81,227117.0,83.7876,83.8352,83.6351,83.6732,227117.0
2024-03-08 12:00:00,87.82,87.95,87.81,87.86,149396.0,83.6828,83.8066,83.6732,83.7209,149396.0
2024-03-08 12:10:00,87.86,88.06,87.86,88.05,263329.0,83.7209,83.9114,83.7209,83.9019,263329.0
2024-03-08 12:20:00,88.05,88.07,87.95,87.98,321520.0,83.9019,83.921,83.8066,83.8352,321520.0
2024-03-08 12:30:00,87.98,88.06,87.94,88.04,193999.0,83.8352,83.9114,83.7971,83.8924,193999.0
2024-03-08 12:40:00,88.04,88.07,87.9,87.95,1012068.0,83.8924,83.921,83.759,83.8066,1012068.0
2024-03-08 12:50:00,87.95,87.99,87.79,87.95,221155.0,83.8066,83.8447,83.6542,83.8066,221155.0
2024-03-08 13:00:00,87.95,87.98,87.8,87.96,235850.0,83.8066,83.8352,83.6637,83.8162,235850.0
2024-03-08 13:10:00,87.95,88.01,87.9,87.92,115529.0,83.8066,83.8638,83.759,83.778,115529.0
2024-03-08 13:20:00,87.92,88.0,87.9,87.94,103337.0,83.778,83.8543,83.759,83.7971,103337.0
2024-03-08 13:30:00,87.93,87.94,87.74,87.75,219094.0,83.7876,83.7971,83.6065,83.616,219094.0
2024-03-08 13:40:00,87.73,87.78,87.66,87.67,253665.0,83.597,83.6446,83.5303,83.5398,253665.0
2024-03-08 13:50:00,87.68,87.78,87.67,87.74,141857.0,83.5493,83.6446,83.5398,83.6065,141857.0
2024-03-08 14:00:00,87.75,87.81,87.73,87.79,110304.0,83.616,83.6732,83.597,83.6542,110304.0
2024-03-08 14:10:00,87.79,87.98,87.77,87.95,105062.0,83.6542,83.8352,83.6351,83.8066,105062.0
2024-03-08 14:20:00,87.96,88.03,87.92,88.0,222393.0,83.8162,83.8829,83.778,83.8543,222393.0
2024-03-08 14:30:00,88.0,88.06,87.98,88.0,223658.0,83.8543,83.9114,83.8352,83.8543,223658.0
2024-03-08 14:40:00,87.99,88.05,87.95,87.97,174585.0,83.8447,83.9019,83.8066,83.8257,174585.0
2024-03-08 14:50:00,87.97,88.05,87.93,87.94,155253.0,83.8257,83.9019,83.7876,83.7971,155253.0
2024-03-08 15:00:00,87.94,87.99,87.92,87.94,186339.0,83.7971,83.8447,83.778,83.7971,186339.0
2024-03-08 15:10:00,87.93,87.98,87.83,87.95,216682.0,83.7876,83.8352,83.6923,83.8066,216682.0
2024-03-08 15:20:00,87.95,88.04,87.93,87.94,604888.0,83.8066,83.8924,83.7876,83.7971,604888.0
2024-03-08 15:30:00,87.94,88.09,87.92,88.0,245781.0,83.7971,83.94,83.778,83.8543,245781.0
2024-03-08 15:40:00,88.0,88.07,87.93,88.01,371223.0,83.8543,83.921,83.7876,83.8638,371223.0
2024-03-08 15:50:00,88.01,88.19,87.98,88.17,1051707.0,83.8638,84.0353,83.8352,84.0163,1051707.0
2024-03-11 09:30:00,88.19,88.58,87.94,87.94,799579.0,84.0353,84.4069,83.7971,83.7971,799579.0
2024-03-11 09:40:00,87.95,87.95,87.61,87.73,390377.0,83.8066,83.8066,83.4826,83.597,390377.0
2024-03-11 09:50:00,87.73,88.05,87.64,88.0,222321.0,83.597,83.9019,83.5112,83.8543,222321.0
2024-03-11 10:00:00,88.0,88.02,87.73,87.77,306793.0,83.8543,83.8733,83.597,83.6351,306793.0
2024-03-11 10:10:00,87.77,87.94,87.68,87.83,152494.0,83.6351,83.7971,83.5493,83.6923,152494.0
2024-03-11 10:20:00,87.83,87.91,87.67,87.73,173360.0,83.6923,83.7685,83.5398,83.597,173360.0
2024-03-11 10:30:00,87.72,87.78,87.53,87.56,141247.0,83.5875,83.6446,83.4064,83.435,141247.0
2024-03-11 10:40:00,87.56,88.0,87.54,88.0,242439.0,83.435,83.8543,83.4159,83.8543,242439.0
2024-03-11 10:50:00,88.0,88.01,87.78,87.89,151438.0,83.8543,83.8638,83.6446,83.7495,151438.0
2024-03-11 11:00:00,87.9,88.13,87.83,88.07,159754.0,83.759,83.9781,83.6923,83.921,159754.0
2024-03-11 11:10:00,88.07,88.18,87.98,88.15,198427.0,83.921,84.0258,83.8352,83.9972,198427.0
2024-03-11 11:20:00,88.15,88.31,88.1,88.13,214911.0,83.9972,84.1497,83.9496,83.9781,214911.0
2024-03-11 11:30:00,88.13,88.24,88.08,88.2,153285.0,83.9781,84.083,83.9305,84.0448,153285.0
2024-03-11 11:40:00,88.2,88.25,88.16,88.2,198758.0,84.0448,84.0925,84.0067,84.0448,198758.0
2024-03-11 11:50:00,88.21,88.3,88.19,88.27,178903.0,84.0544,84.1401,84.0353,84.1116,178903.0
2024-03-11 12:00:00,88.27,88.28,88.12,88.16,229169.0,84.1116,84.1211,83.9686,84.0067,229169.0
2024-03-11 12:10:00,88.16,88.41,88.16,88.37,206152.0,84.0067,84.245,84.0067,84.2068,206152.0
2024-03-11 12:20:00,88.37,88.5,88.36,88.41,153612.0,84.2068,84.3307,84.1973,84.245,153612.0
2024-03-11 12:30:00,88.41,88.45,88.34,88.4,148061.0,84.245,84.2831,84.1783,84.2354,148061.0
2024-03-11 12:40:00,88.41,88.57,88.4,88.56,170180.0,84.245,84.3974,84.2354,84.3879,170180.0
2024-03-11 12:50:00,88.56,88.58,88.4,88.42,152800.0,84.3879,84.4069,84.2354,84.2545,152800.0
2024-03-11 13:00:00,88.42,88.49,88.39,88.48,126080.0,84.2545,84.3212,84.2259,84.3117,126080.0
2024-03-11 13:10:00,88.48,88.55,88.4,88.54,126210.0,84.3117,84.3784,84.2354,84.3688,126210.0
2024-03-11 13:20:00,88.54,88.57,88.46,88.54,153163.0,84.3688,84.3974,84.2926,84.3688,153163.0
2024-03-11 13:30:00,88.53,88.6,88.5,88.58,165313.0,84.3593,84.426,84.3307,84.4069,165313.0
2024-03-11 13:40:00,88.57,88.57,88.47,88.5,121037.0,84.3974,84.3974,84.3021,84.3307,121037.0
2024-03-11 13:50:00,88.5,88.61,88.47,88.59,169747.0,84.3307,84.4355,84.3021,84.4165,169747.0
2024-03-11 14:00:00,88.59,88.66,88.55,88.58,162049.0,84.4165,84.4832,84.3784,84.4069,162049.0
2024-03-11 14:10:00,88.57,88.58,88.43,88.43,127685.0,84.3974,84.4069,84.264,84.264,127685.0
2024-03-11 14:20:00,88.44,88.54,88.41,88.51,99950.0,84.2735,84.3688,84.245,84.3402,99950.0
2024-03-11 14:30:00,88.52,88.59,88.48,88.59,122507.0,84.3498,84.4165,84.3117,84.4165,122507.0
2024-03-11 14:40:00,88.59,88.65,88.58,88.63,227591.0,84.4165,84.4736,84.4069,84.4546,227591.0
2024-03-11 14:50:00,88.63,88.77,88.62,88.74,144108.0,84.4546,84.588,84.4451,84.5594,144108.0
2024-03-11 15:00:00,88.74,88.77,88.66,88.75,317545.0,84.5594,84.588,84.4832,84.5689,317545.0
2024-03-11 15:10:00,88.75,88.84,88.73,88.83,264382.0,84.5689,84.6547,84.5499,84.6452,264382.0
2024-03-11 15:20:00,88.83,88.97,88.81,88.91,324276.0,84.6452,84.7786,84.6261,84.7214,324276.0
2024-03-11 15:30:00,88.91,88.97,88.85,88.88,388202.0,84.7214,84.7786,84.6642,84.6928,388202.0
2024-03-11 15:40:00,88.88,88.98,88.85,88.88,706591.0,84.6928,84.7881,84.6642,84.6928,706591.0
2024-03-11 15:50:00,88.88,89.11,88.88,89.06,2197882.0,84.6928,84.912,84.6928,84.8643,2197882.0
2024-03-12 09:30:00,89.07,89.13,88.47,88.53,924956.0,84.8739,84.931,84.3021,84.3593,924956.0
2024-03-12 09:40:00,88.53,88.83,88.46,88.73,302646.0,84.3593,84.6452,84.2926,84.5499,302646.0
2024-03-12 09:50:00,88.74,88.99,88.74,88.98,211616.0,84.5594,84.7976,84.5594,84.7881,211616.0
2024-03-12 10:00:00,88.98,88.99,88.78,88.87,324927.0,84.7881,84.7976,84.5975,84.6833,324927.0
2024-03-12 10:10:00,88.87,89.02,88.76,88.92,319433.0,84.6833,84.8262,84.5785,84.7309,319433.0
2024-03-12 10:20:00,88.93,89.18,88.9,89.12,303830.0,84.7405,84.9787,84.7119,84.9215,303830.0
2024-03-12 10:30:00,89.12,89.18,89.01,89.08,132003.0,84.9215,84.9787,84.8167,84.8834,132003.0
2024-03-12 10:40:00,89.09,89.18,88.97,89.09,202292.0,84.8929,84.9787,84.7786,84.8929,202292.0
2024-03-12 10:50:00,89.08,89.25,89.03,89.09,169578.0,84.8834,85.0454,84.8357,84.8929,169578.0
2024-03-12 11:00:00,89.1,89.12,88.99,89.05,265964.0,84.9024,84.9215,84.7976,84.8548,265964.0
2024-03-12 11:10:00,89.05,89.18,89.03,89.13,158557.0,84.8548,84.9787,84.8357,84.931,158557.0
2024-03-12 11:20:00,89.13,89.14,88.87,88.9,244699.0,84.931,84.9406,84.6833,84.7119,244699.0
2024-03-12 11:30:00,88.91,89.11,88.87,89.11,259315.0,84.7214,84.912,84.6833,84.912,259315.0
2024-03-12 11:40:00,89.11,89.12,88.87,88.89,262622.0,84.912,84.9215,84.6833,84.7023,262622.0
2024-03-12 11:50:00,88.89,89.13,88.89,89.1,224005.0,84.7023,84.931,84.7023,84.9024,224005.0
2024-03-12 12:00:00,89.11,89.13,88.98,89.0,254145.0,84.912,84.931,84.7881,84.8072,254145.0
2024-03-12 12:10:00,88.99,89.02,88.92,88.95,154363.0,84.7976,84.8262,84.7309,84.7595,154363.0
2024-03-12 12:20:00,88.94,89.0,88.9,88.95,170441.0,84.75,84.8072,84.7119,84.7595,170441.0
2024-03-12 12:30:00,88.95,88.96,88.86,88.91,131669.0,84.7595,84.769,84.6738,84.7214,131669.0
2024-03-12 12:40:00,88.91,88.91,88.73,88.83,222177.0,84.7214,84.7214,84.5499,84.6452,222177.0
2024-03-12 12:50:00,88.83,88.87,88.79,88.83,259635.0,84.6452,84.6833,84.6071,84.6452,259635.0
2024-03-12 13:00:00,88.83,88.85,88.72,88.77,280967.0,84.6452,84.6642,84.5404,84.588,280967.0
2024-03-12 13:10:00,88.78,88.94,88.75,88.94,120734.0,84.5975,84.75,84.5689,84.75,120734.0
2024-03-12 13:20:00,88.94,88.96,88.85,88.88,114489.0,84.75,84.769,84.6642,84.6928,114489.0
2024-03-12 13:30:00,88.88,88.91,88.79,88.9,104538.0,84.6928,84.7214,84.6071,84.7119,104538.0
2024-03-12 13:40:00,88.9,88.92,88.85,88.88,169021.0,84.7119,84.7309,84.6642,84.6928,169021.0
2024-03-12 13:50:00,88.88,88.94,88.84,88.92,77463.0,84.6928,84.75,84.6547,84.7309,77463.0
2024-03-12 14:00:00,88.92,88.93,88.82,88.82,137557.0,84.7309,84.7405,84.6356,84.6356,137557.0
2024-03-12 14:10:00,88.81,88.84,88.74,88.79,140138.0,84.6261,84.6547,84.5594,84.6071,140138.0
2024-03-12 14:20:00,88.8,88.94,88.79,88.94,109942.0,84.6166,84.75,84.6071,84.75,109942.0
2024-03-12 14:30:00,88.94,89.06,88.91,89.05,113940.0,84.75,84.8643,84.7214,84.8548,113940.0
2024-03-12 14:40:00,89.05,89.08,88.94,89.03,95592.0,84.8548,84.8834,84.75,84.8357,95592.0
2024-03-12 14:50:00,89.04,89.14,89.03,89.1,136236.0,84.8453,84.9406,84.8357,84.9024,136236.0
2024-03-12 15:00:00,89.1,89.18,89.07,89.14,546294.0,84.9024,84.9787,84.8739,84.9406,546294.0
2024-03-12 15:10:00,89.13,89.27,89.12,89.26,252638.0,84.931,85.0644,84.9215,85.0549,252638.0
2024-03-12 15:20:00,89.26,89.32,89.22,89.27,266057.0,85.0549,85.1121,85.0168,85.0644,266057.0
2024-03-12 15:30:00,89.27,89.28,89.14,89.17,231462.0,85.0644,85.074,84.9406,84.9692,231462.0
2024-03-12 15:40:00,89.17,89.24,89.03,89.04,469547.0,84.9692,85.0359,84.8357,84.8453,469547.0
2024-03-12 15:50:00,89.03,89.18,88.91,88.93,1194905.0,84.8357,84.9787,84.7214,84.7405,1194905.0
2024-03-13 09:30:00,89.87,90.37,89.72,90.34,1064378.0,85.6362,86.1126,85.4932,86.084,1064378.0
2024-03-13 09:40:00,90.35,90.62,90.31,90.54,736533.0,86.0936,86.3508,86.0554,86.2746,736533.0
2024-03-13 09:50:00,90.55,90.59,90.4,90.51,439050.0,86.2841,86.3223,86.1412,86.246,439050.0
2024-03-13 10:00:00,90.52,90.68,90.36,90.64,776717.0,86.2556,86.408,86.1031,86.3699,776717.0
2024-03-13 10:10:00,90.64,90.65,90.39,90.41,433357.0,86.3699,86.3794,86.1317,86.1507,433357.0
2024-03-13 10:20:00,90.42,90.49,90.34,90.43,240838.0,86.1603,86.227,86.084,86.1698,240838.0
2024-03-13 10:30:00,90.43,90.56,90.28,90.42,398303.0,86.1698,86.2937,86.0269,86.1603,398303.0
2024-03-13 10:40:00,90.42,90.43,90.16,90.2,358259.0,86.1603,86.1698,85.9125,85.9506,358259.0
2024-03-13 10:50:00,90.2,90.34,90.16,90.28,278913.0,85.9506,86.084,85.9125,86.0269,278913.0
2024-03-13 11:00:00,90.27,90.44,90.23,90.41,314926.0,86.0173,86.1793,85.9792,86.1507,314926.0
2024-03-13 11:10:00,90.4,90.51,90.36,90.43,152600.0,86.1412,86.246,86.1031,86.1698,152600.0
2024-03-13 11:20:00,90.43,90.45,90.35,90.43,161328.0,86.1698,86.1888,86.0936,86.1698,161328.0
2024-03-13 11:30:00,90.42,90.51,90.36,90.5,217991.0,86.1603,86.246,86.1031,86.2365,217991.0
2024-03-13 11:40:00,90.5,90.55,90.43,90.44,205346.0,86.2365,86.2841,86.1698,86.1793,205346.0
2024-03-13 11:50:00,90.44,90.48,90.37,90.37,138234.0,86.1793,86.2174,86.1126,86.1126,138234.0
2024-03-13 12:00:00,90.37,90.4,90.22,90.3,443004.0,86.1126,86.1412,85.9697,86.0459,443004.0
2024-03-13 12:10:00,90.3,90.34,90.21,90.26,266404.0,86.0459,86.084,85.9602,86.0078,266404.0
2024-03-13 12:20:00,90.26,90.31,90.21,90.28,470264.0,86.0078,86.0554,85.9602,86.0269,470264.0
2024-03-13 12:30:00,90.28,90.44,90.27,90.39,247576.0,86.0269,86.1793,86.0173,86.1317,247576.0
2024-03-13 12:40:00,90.39,90.44,90.31,90.4,208161.0,86.1317,86.1793,86.0554,86.1412,208161.0
2024-03-13 12:50:00,90.39,90.42,90.27,90.28,193504.0,86.1317,86.1603,86.0173,86.0269,193504.0
2024-03-13 13:00:00,90.27,90.35,90.26,90.31,292620.0,86.0173,86.0936,86.0078,86.0554,292620.0
2024-03-13 13:10:00,90.31,90.43,90.31,90.4,258868.0,86.0554,86.1698,86.0554,86.1412,258868.0
2024-03-13 13:20:00,90.4,90.52,90.39,90.49,136330.0,86.1412,86.2556,86.1317,86.227,136330.0
2024-03-13 13:30:00,90.5,90.55,90.44,90.53,159722.0,86.2365,86.2841,86.1793,86.2651,159722.0
2024-03-13 13:40:00,90.53,90.61,90.49,90.61,174944.0,86.2651,86.3413,86.227,86.3413,174944.0
2024-03-13 13:50:00,90.61,90.68,90.58,90.65,167198.0,86.3413,86.408,86.3127,86.3794,167198.0
2024-03-13 14:00:00,90.64,90.73,90.61,90.69,244349.0,86.3699,86.4557,86.3413,86.4175,244349.0
2024-03-13 14:10:00,90.69,90.76,90.66,90.73,241875.0,86.4175,86.4842,86.389,86.4557,241875.0
2024-03-13 14:20:00,90.73,90.76,90.7,90.73,213001.0,86.4557,86.4842,86.4271,86.4557,213001.0
2024-03-13 14:30:00,90.73,90.85,90.7,90.71,282808.0,86.4557,86.57,86.4271,86.4366,282808.0
2024-03-13 14:40:00,90.72,90.73,90.47,90.48,409534.0,86.4461,86.4557,86.2079,86.2174,409534.0
2024-03-13 14:50:00,90.48,90.53,90.45,90.48,311926.0,86.2174,86.2651,86.1888,86.2174,311926.0
2024-03-13 15:00:00,90.48,90.5,90.38,90.43,365239.0,86.2174,86.2365,86.1221,86.1698,365239.0
2024-03-13 15:10:00,90.44,90.47,90.35,90.47,336209.0,86.1793,86.2079,86.0936,86.2079,336209.0
2024-03-13 15:20:00,90.47,90.55,90.29,90.35,662350.0,86.2079,86.2841,86.0364,86.0936,662350.0
2024-03-13 15:30:00,90.35,90.46,90.33,90.4,482853.0,86.0936,86.1984,86.0745,86.1412,482853.0
2024-03-13 15:40:00,90.41,90.43,90.35,90.35,760273.0,86.1507,86.1698,86.0936,86.0936,760273.0
2024-03-13 15:50:00,90.34,90.4,90.26,90.32,2100020.0,86.084,86.1412,86.0078,86.065,2100020.0
2024-03-14 09:30:00,90.72,91.04,90.63,90.75,1121323.0,86.4461,86.7511,86.3604,86.4747,1121323.0
2024-03-14 09:40:00,90.76,90.81,90.38,90.43,516206.0,86.4842,86.5319,86.1221,86.1698,516206.0
2024-03-14 09:50:00,90.42,90.58,90.37,90.4,319956.0,86.1603,86.3127,86.1126,86.1412,319956.0
2024-03-14 10:00:00,90.41,90.77,90.39,90.75,531056.0,86.1507,86.4938,86.1317,86.4747,531056.0
2024-03-14 10:10:00,90.76,90.85,90.68,90.85,673092.0,86.4842,86.57,86.408,86.57,673092.0
2024-03-14 10:20:00,90.85,90.88,90.7,90.77,376708.0,86.57,86.5986,86.4271,86.4938,376708.0
2024-03-14 10:30:00,90.77,90.85,90.66,90.84,343118.0,86.4938,86.57,86.389,86.5605,343118.0
2024-03-14 10:40:00,90.85,90.95,90.81,90.86,233958.0,86.57,86.6653,86.5319,86.5795,233958.0
2024-03-14 10:50:00,90.87,90.87,90.58,90.67,248984.0,86.5891,86.5891,86.3127,86.3985,248984.0
2024-03-14 11:00:00,90.67,90.74,90.57,90.71,250799.0,86.3985,86.4652,86.3032,86.4366,250799.0
2024-03-14 11:10:00,90.7,90.83,90.64,90.77,193064.0,86.4271,86.5509,86.3699,86.4938,193064.0
2024-03-14 11:20:00,90.76,90.82,90.68,90.72,175454.0,86.4842,86.5414,86.408,86.4461,175454.0
2024-03-14 11:30:00,90.72,90.9,90.7,90.89,158797.0,86.4461,86.6177,86.4271,86.6081,158797.0
2024-03-14 11:40:00,90.89,91.08,90.87,91.06,266477.0,86.6081,86.7892,86.5891,86.7701,266477.0
2024-03-14 11:50:00,91.06,91.18,91.03,91.12,281436.0,86.7701,86.8845,86.7415,86.8273,281436.0
2024-03-14 12:00:00,91.12,91.13,91.01,91.09,382988.0,86.8273,86.8368,86.7225,86.7987,382988.0
2024-03-14 12:10:00,91.09,91.14,91.03,91.13,256010.0,86.7987,86.8463,86.7415,86.8368,256010.0
2024-03-14 12:20:00,91.13,91.21,91.12,91.16,201107.0,86.8368,86.913,86.8273,86.8654,201107.0
2024-03-14 12:30:00,91.16,91.21,91.13,91.2,372152.0,86.8654,86.913,86.8368,86.9035,372152.0
2024-03-14 12:40:00,91.19,91.29,91.13,91.26,307896.0,86.894,86.9893,86.8368,86.9607,307896.0
2024-03-14 12:50:00,91.26,91.29,91.21,91.26,232769.0,86.9607,86.9893,86.913,86.9607,232769.0
2024-03-14 13:00:00,91.25,91.26,91.13,91.2,171766.0,86.9512,86.9607,86.8368,86.9035,171766.0
2024-03-14 13:10:00,91.19,91.28,91.02,91.04,184339.0,86.894,86.9797,86.732,86.7511,184339.0
2024-03-14 13:20:00,91.04,91.13,90.96,90.97,123354.0,86.7511,86.8368,86.6748,86.6844,123354.0
2024-03-14 13:30:00,90.97,91.02,90.87,91.0,441327.0,86.6844,86.732,86.5891,86.7129,441327.0
2024-03-14 13:40:00,91.0,91.05,90.95,91.02,145980.0,86.7129,86.7606,86.6653,86.732,145980.0
2024-03-14 13:50:00,91.02,91.06,90.97,91.06,98305.0,86.732,86.7701,86.6844,86.7701,98305.0
2024-03-14 14:00:00,91.06,91.08,90.98,91.07,189395.0,86.7701,86.7892,86.6939,86.7796,189395.0
2024-03-14 14:10:00,91.07,91.12,91.01,91.05,137683.0,86.7796,86.8273,86.7225,86.7606,137683.0
2024-03-14 14:20:00,91.04,91.04,90.96,90.97,158686.0,86.7511,86.7511,86.6748,86.6844,158686.0
2024-03-14 14:30:00,90.97,91.01,90.88,91.01,283677.0,86.6844,86.7225,86.5986,86.7225,283677.0
2024-03-14 14:40:00,91.0,91.12,90.98,91.11,326423.0,86.7129,86.8273,86.6939,86.8178,326423.0
2024-03-14 14:50:00,91.1,91.15,91.03,91.09,290943.0,86.8082,86.8559,86.7415,86.7987,290943.0
2024-03-14 15:00:00,91.08,91.08,90.86,90.94,320900.0,86.7892,86.7892,86.5795,86.6558,320900.0
2024-03-14 15:10:00,90.94,90.99,90.88,90.91,271058.0,86.6558,86.7034,86.5986,86.6272,271058.0
2024-03-14 15:20:00,90.91,90.93,90.84,90.91,499030.0,86.6272,86.6462,86.5605,86.6272,499030.0
2024-03-14 15:30:00,90.91,90.93,90.8,90.92,680259.0,86.6272,86.6462,86.5224,86.6367,680259.0
2024-03-14 15:40:00,90.92,91.06,90.9,91.02,589256.0,86.6367,86.7701,86.6177,86.732,589256.0
2024-03-14 15:50:00,91.03,91.33,91.02,91.32,2396477.0,86.7415,87.0274,86.732,87.0179,2396477.0
2024-03-15 09:30:00,91.22,92.22,91.01,92.05,1204295.0,86.9226,87.8755,86.7225,87.7135,1204295.0
2024-03-15 09:40:00,92.06,92.13,91.65,91.68,613852.0,87.723,87.7897,87.3323,87.3609,613852.0
2024-03-15 09:50:00,91.67,91.86,91.65,91.86,480905.0,87.3514,87.5324,87.3323,87.5324,480905.0
2024-03-15 10:00:00,91.85,92.06,91.8,91.93,364592.0,87.5229,87.723,87.4753,87.5991,364592.0
2024-03-15 10:10:00,91.92,92.12,91.9,91.97,278251.0,87.5896,87.7802,87.5705,87.6372,278251.0
2024-03-15 10:20:00,91.97,92.01,91.74,91.89,251041.0,87.6372,87.6754,87.4181,87.561,251041.0
2024-03-15 10:30:00,91.88,91.94,91.75,91.89,252438.0,87.5515,87.6087,87.4276,87.561,252438.0
2024-03-15 10:40:00,91.9,91.94,91.68,91.76,257537.0,87.5705,87.6087,87.3609,87.4371,257537.0
2024-03-15 10:50:00,91.77,91.9,91.7,91.9,261516.0,87.4467,87.5705,87.38,87.5705,261516.0
2024-03-15 11:00:00,91.9,92.0,91.86,91.92,365976.0,87.5705,87.6658,87.5324,87.5896,365976.0
2024-03-15 11:10:00,91.91,91.95,91.82,91.86,283332.0,87.5801,87.6182,87.4943,87.5324,283332.0
2024-03-15 11:20:00,91.87,91.91,91.72,91.8,203398.0,87.542,87.5801,87.399,87.4753,203398.0
2024-03-15 11:30:00,91.8,91.85,91.74,91.81,170977.0,87.4753,87.5229,87.4181,87.4848,170977.0
2024-03-15 11:40:00,91.81,91.83,91.67,91.7,177076.0,87.4848,87.5038,87.3514,87.38,177076.0
2024-03-15 11:50:00,91.71,91.72,91.57,91.63,278912.0,87.3895,87.399,87.2561,87.3133,278912.0
2024-03-15 12:00:00,91.63,91.63,91.49,91.58,348278.0,87.3133,87.3133,87.1799,87.2656,348278.0
2024-03-15 12:10:00,91.58,91.59,91.5,91.52,194760.0,87.2656,87.2751,87.1894,87.2084,194760.0
2024-03-15 12:20:00,91.51,91.56,91.46,91.55,333501.0,87.1989,87.2466,87.1513,87.237,333501.0
2024-03-15 12:30:00,91.55,91.65,91.52,91.57,327186.0,87.237,87.3323,87.2084,87.2561,327186.0
2024-03-15 12:40:00,91.57,91.61,91.46,91.55,321078.0,87.2561,87.2942,87.1513,87.237,321078.0
2024-03-15 12:50:00,91.54,91.59,91.39,91.47,225112.0,87.2275,87.2751,87.0846,87.1608,225112.0
2024-03-15 13:00:00,91.46,91.55,91.44,91.54,164725.0,87.1513,87.237,87.1322,87.2275,164725.0
2024-03-15 13:10:00,91.55,91.58,91.44,91.45,166891.0,87.237,87.2656,87.1322,87.1417,166891.0
2024-03-15 13:20:00,91.44,91.5,91.35,91.36,512713.0,87.1322,87.1894,87.0465,87.056,512713.0
2024-03-15 13:30:00,91.36,91.45,91.29,91.44,386657.0,87.056,87.1417,86.9893,87.1322,386657.0
2024-03-15 13:40:00,91.44,91.49,91.4,91.45,213470.0,87.1322,87.1799,87.0941,87.1417,213470.0
2024-03-15 13:50:00,91.45,91.54,91.43,91.51,134576.0,87.1417,87.2275,87.1227,87.1989,134576.0
2024-03-15 14:00:00,91.51,91.57,91.38,91.42,422644.0,87.1989,87.2561,87.075,87.1132,422644.0
2024-03-15 14:10:00,91.43,91.51,91.4,91.5,256744.0,87.1227,87.1989,87.0941,87.1894,256744.0
2024-03-15 14:20:00,91.5,91.53,91.33,91.37,298883.0,87.1894,87.218,87.0274,87.0655,298883.0
2024-03-15 14:30:00,91.38,91.46,91.33,91.45,354528.0,87.075,87.1513,87.0274,87.1417,354528.0
2024-03-15 14:40:00,91.45,91.61,91.43,91.51,276623.0,87.1417,87.2942,87.1227,87.1989,276623.0
2024-03-15 14:50:00,91.51,91.59,91.5,91.56,328340.0,87.1989,87.2751,87.1894,87.2466,328340.0
2024-03-15 15:00:00,91.56,91.65,91.48,91.63,320329.0,87.2466,87.3323,87.1703,87.3133,320329.0
2024-03-15 15:10:00,91.63,91.66,91.53,91.55,315943.0,87.3133,87.3418,87.218,87.237,315943.0
2024-03-15 15:20:00,91.55,91.61,91.5,91.54,462149.0,87.237,87.2942,87.1894,87.2275,462149.0
2024-03-15 15:30:00,91.53,91.58,91.47,91.51,574628.0,87.218,87.2656,87.1608,87.1989,574628.0
2024-03-15 15:40:00,91.51,91.64,91.47,91.61,686465.0,87.1989,87.3228,87.1608,87.2942,686465.0
2024-03-15 15:50:00,91.6,91.62,91.47,91.56,2865801.0,87.2847,87.3037,87.1608,87.2466,2865801.0
2024-03-18 09:30:00,91.19,91.43,90.76,90.78,1040323.0,87.5937,87.8243,87.1807,87.1999,1040323.0
2024-03-18 09:40:00,90.77,90.86,90.43,90.7,489794.0,87.1903,87.2767,86.8637,87.1231,489794.0
2024-03-18 09:50:00,90.7,91.04,90.64,91.01,524610.0,87.1231,87.4496,87.0654,87.4208,524610.0
2024-03-18 10:00:00,91.01,91.11,90.9,91.1,392401.0,87.4208,87.5169,87.3152,87.5073,392401.0
2024-03-18 10:10:00,91.1,91.1,90.93,91.04,312524.0,87.5073,87.5073,87.344,87.4496,312524.0
2024-03-18 10:20:00,91.06,91.09,90.97,91.04,230304.0,87.4689,87.4977,87.3824,87.4496,230304.0
2024-03-18 10:30:00,91.04,91.08,90.92,91.05,513058.0,87.4496,87.4881,87.3344,87.4593,513058.0
2024-03-18 10:40:00,91.06,91.11,90.79,90.91,213542.0,87.4689,87.5169,87.2095,87.3248,213542.0
2024-03-18 10:50:00,90.91,90.99,90.83,90.9,289972.0,87.3248,87.4016,87.2479,87.3152,289972.0
2024-03-18 11:00:00,90.89,91.02,90.85,90.91,197211.0,87.3056,87.4304,87.2671,87.3248,197211.0
2024-03-18 11:10:00,90.91,90.96,90.87,90.89,178117.0,87.3248,87.3728,87.2863,87.3056,178117.0
2024-03-18 11:20:00,90.89,91.17,90.88,91.13,137901.0,87.3056,87.5745,87.296,87.5361,137901.0
2024-03-18 11:30:00,91.12,91.15,91.02,91.15,254897.0,87.5265,87.5553,87.4304,87.5553,254897.0
2024-03-18 11:40:00,91.15,91.23,91.1,91.21,267609.0,87.5553,87.6322,87.5073,87.6129,267609.0
2024-03-18 11:50:00,91.21,91.32,91.14,91.25,374501.0,87.6129,87.7186,87.5457,87.6514,374501.0
2024-03-18 12:00:00,91.25,91.29,91.16,91.24,292826.0,87.6514,87.6898,87.5649,87.6418,292826.0
2024-03-18 12:10:00,91.24,91.35,91.21,91.3,254611.0,87.6418,87.7474,87.6129,87.6994,254611.0
2024-03-18 12:20:00,91.3,91.31,91.21,91.26,184978.0,87.6994,87.709,87.6129,87.661,184978.0
2024-03-18 12:30:00,91.26,91.28,91.17,91.26,140576.0,87.661,87.6802,87.5745,87.661,140576.0
2024-03-18 12:40:00,91.26,91.39,91.25,91.37,161898.0,87.661,87.7858,87.6514,87.7666,161898.0
2024-03-18 12:50:00,91.38,91.44,91.33,91.38,187538.0,87.7762,87.8339,87.7282,87.7762,187538.0
2024-03-18 13:00:00,91.37,91.46,91.35,91.37,143992.0,87.7666,87.8531,87.7474,87.7666,143992.0
2024-03-18 13:10:00,91.36,91.4,91.24,91.27,341412.0,87.757,87.7954,87.6418,87.6706,341412.0
2024-03-18 13:20:00,91.27,91.31,91.2,91.31,165782.0,87.6706,87.709,87.6033,87.709,165782.0
2024-03-18 13:30:00,91.31,91.31,91.12,91.15,193863.0,87.709,87.709,87.5265,87.5553,193863.0
2024-03-18 13:40:00,91.16,91.2,91.14,91.19,213356.0,87.5649,87.6033,87.5457,87.5937,213356.0
2024-03-18 13:50:00,91.2,91.22,91.15,91.18,142014.0,87.6033,87.6225,87.5553,87.5841,142014.0
2024-03-18 14:00:00,91.19,91.29,91.14,91.15,148240.0,87.5937,87.6898,87.5457,87.5553,148240.0
2024-03-18 14:10:00,91.15,91.25,91.14,91.16,223936.0,87.5553,87.6514,87.5457,87.5649,223936.0
2024-03-18 14:20:00,91.16,91.2,91.13,91.18,93411.0,87.5649,87.6033,87.5361,87.5841,93411.0
2024-03-18 14:30:00,91.17,91.29,91.15,91.24,132430.0,87.5745,87.6898,87.5553,87.6418,132430.0
2024-03-18 14:40:00,91.23,91.25,91.14,91.19,164915.0,87.6322,87.6514,87.5457,87.5937,164915.0
2024-03-18 14:50:00,91.19,91.2,91.11,91.18,134900.0,87.5937,87.6033,87.5169,87.5841,134900.0
2024-03-18 15:00:00,91.18,91.21,91.09,91.12,198900.0,87.5841,87.6129,87.4977,87.5265,198900.0
2024-03-18 15:10:00,91.12,91.17,91.06,91.17,209173.0,87.5265,87.5745,87.4689,87.5745,209173.0
2024-03-18 15:20:00,91.16,91.28,91.15,91.23,316494.0,87.5649,87.6802,87.5553,87.6322,316494.0
2024-03-18 15:30:00,91.23,91.31,91.2,91.21,546969.0,87.6322,87.709,87.6033,87.6129,546969.0
2024-03-18 15:40:00,91.2,91.26,91.09,91.13,537787.0,87.6033,87.661,87.4977,87.5361,537787.0
2024-03-18 15:50:00,91.13,91.19,91.02,91.15,1824911.0,87.5361,87.5937,87.4304,87.5553,1824911.0
2024-03-19 09:30:00,91.13,91.73,91.07,91.67,824735.0,87.5361,88.1124,87.4785,88.0548,824735.0
2024-03-19 09:40:00,91.67,92.0,91.63,91.76,602271.0,88.0548,88.3718,88.0164,88.1412,602271.0
2024-03-19 09:50:00,91.76,91.78,91.57,91.63,161392.0,88.1412,88.1605,87.9587,88.0164,161392.0
2024-03-19 10:00:00,91.64,91.79,91.59,91.65,203820.0,88.026,88.1701,87.978,88.0356,203820.0
2024-03-19 10:10:00,91.64,91.76,91.54,91.69,248867.0,88.026,88.1412,87.9299,88.074,248867.0
2024-03-19 10:20:00,91.68,91.84,91.67,91.84,130122.0,88.0644,88.2181,88.0548,88.2181,130122.0
2024-03-19 10:30:00,91.84,91.93,91.69,91.77,187920.0,88.2181,88.3045,88.074,88.1509,187920.0
2024-03-19 10:40:00,91.77,91.81,91.67,91.71,216414.0,88.1509,88.1893,88.0548,88.0932,216414.0
2024-03-19 10:50:00,91.72,91.91,91.68,91.89,127892.0,88.1028,88.2853,88.0644,88.2661,127892.0
2024-03-19 11:00:00,91.88,91.97,91.85,91.91,208814.0,88.2565,88.343,88.2277,88.2853,208814.0
2024-03-19 11:10:00,91.9,91.98,91.87,91.94,142090.0,88.2757,88.3526,88.2469,88.3142,142090.0
2024-03-19 11:20:00,91.93,92.02,91.91,91.92,153390.0,88.3045,88.391,88.2853,88.2949,153390.0
2024-03-19 11:30:00,91.91,92.02,91.86,91.98,177679.0,88.2853,88.391,88.2373,88.3526,177679.0
2024-03-19 11:40:00,91.98,92.07,91.98,92.03,145233.0,88.3526,88.439,88.3526,88.4006,145233.0
2024-03-19 11:50:00,92.02,92.09,91.99,92.06,122212.0,88.391,88.4582,88.3622,88.4294,122212.0
2024-03-19 12:00:00,92.06,92.12,92.02,92.1,206152.0,88.4294,88.4871,88.391,88.4678,206152.0
2024-03-19 12:10:00,92.11,92.15,92.06,92.12,163685.0,88.4774,88.5159,88.4294,88.4871,163685.0
2024-03-19 12:20:00,92.12,92.16,92.1,92.1,191067.0,88.4871,88.5255,88.4678,88.4678,191067.0
2024-03-19 12:30:00,92.11,92.15,92.05,92.11,211287.0,88.4774,88.5159,88.4198,88.4774,211287.0
2024-03-19 12:40:00,92.12,92.13,91.98,91.98,194433.0,88.4871,88.4967,88.3526,88.3526,194433.0
2024-03-19 12:50:00,91.98,92.05,91.93,92.03,148484.0,88.3526,88.4198,88.3045,88.4006,148484.0
2024-03-19 13:00:00,92.02,92.06,91.93,91.98,269047.0,88.391,88.4294,88.3045,88.3526,269047.0
2024-03-19 13:10:00,91.97,92.04,91.95,92.01,136183.0,88.343,88.4102,88.3238,88.3814,136183.0
2024-03-19 13:20:00,92.01,92.1,92.0,92.08,97212.0,88.3814,88.4678,88.3718,88.4486,97212.0
2024-03-19 13:30:00,92.07,92.11,92.04,92.09,117549.0,88.439,88.4774,88.4102,88.4582,117549.0
2024-03-19 13:40:00,92.09,92.13,92.04,92.07,140863.0,88.4582,88.4967,88.4102,88.439,140863.0
2024-03-19 13:50:00,92.07,92.09,91.97,92.02,197512.0,88.439,88.4582,88.343,88.391,197512.0
2024-03-19 14:00:00,92.03,92.03,91.92,91.98,166098.0,88.4006,88.4006,88.2949,88.3526,166098.0
2024-03-19 14:10:00,91.99,92.0,91.91,91.95,146594.0,88.3622,88.3718,88.2853,88.3238,146594.0
2024-03-19 14:20:00,91.96,92.05,91.94,92.03,268120.0,88.3334,88.4198,88.3142,88.4006,268120.0
2024-03-19 14:30:00,92.03,92.04,91.96,92.02,124021.0,88.4006,88.4102,88.3334,88.391,124021.0
2024-03-19 14:40:00,92.02,92.09,92.01,92.08,142715.0,88.391,88.4582,88.3814,88.4486,142715.0
2024-03-19 14:50:00,92.07,92.09,91.94,91.98,291033.0,88.439,88.4582,88.3142,88.3526,291033.0
2024-03-19 15:00:00,91.97,92.02,91.92,92.02,240172.0,88.343,88.391,88.2949,88.391,240172.0
2024-03-19 15:10:00,92.02,92.12,92.01,92.1,181549.0,88.391,88.4871,88.3814,88.4678,181549.0
2024-03-19 15:20:00,92.1,92.13,91.97,92.02,553012.0,88.4678,88.4967,88.343,88.391,553012.0
2024-03-19 15:30:00,92.02,92.02,91.92,91.98,375754.0,88.391,88.391,88.2949,88.3526,375754.0
2024-03-19 15:40:00,91.98,92.16,91.94,92.1,598303.0,88.3526,88.5255,88.3142,88.4678,598303.0
2024-03-19 15:50:00,92.11,92.25,92.03,92.17,1678679.0,88.4774,88.6119,88.4006,88.5351,1678679.0
2024-03-20 09:30:00,91.65,92.06,91.51,92.04,1250503.0,88.0356,88.4294,87.9011,88.4102,1250503.0
2024-03-20 09:40:00,92.04,92.08,91.71,91.82,302999.0,88.4102,88.4486,88.0932,88.1989,302999.0
2024-03-20 09:50:00,91.82,91.87,91.7,91.86,300214.0,88.1989,88.2469,88.0836,88.2373,300214.0
2024-03-20 10:00:00,91.86,91.88,91.74,91.75,191949.0,88.2373,88.2565,88.122,88.1316,191949.0
2024-03-20 10:10:00,91.75,91.77,91.66,91.77,219135.0,88.1316,88.1509,88.0452,88.1509,219135.0
2024-03-20 10:20:00,91.77,91.85,91.72,91.85,143154.0,88.1509,88.2277,88.1028,88.2277,143154.0
2024-03-20 10:30:00,91.85,91.97,91.66,91.67,322038.0,88.2277,88.343,88.0452,88.0548,322038.0
2024-03-20 10:40:00,91.67,91.74,91.6,91.71,230098.0,88.0548,88.122,87.9876,88.0932,230098.0
2024-03-20 10:50:00,91.72,91.79,91.68,91.79,426212.0,88.1028,88.1701,88.0644,88.1701,426212.0
2024-03-20 11:00:00,91.78,91.83,91.71,91.81,159911.0,88.1605,88.2085,88.0932,88.1893,159911.0
2024-03-20 11:10:00,91.81,91.9,91.76,91.88,164555.0,88.1893,88.2757,88.1412,88.2565,164555.0
2024-03-20 11:20:00,91.88,91.88,91.78,91.84,169491.0,88.2565,88.2565,88.1605,88.2181,169491.0
2024-03-20 11:30:00,91.84,91.84,91.67,91.67,133525.0,88.2181,88.2181,88.0548,88.0548,133525.0
2024-03-20 11:40:00,91.67,91.69,91.61,91.67,192267.0,88.0548,88.074,87.9972,88.0548,192267.0
2024-03-20 11:50:00,91.66,91.68,91.56,91.66,176216.0,88.0452,88.0644,87.9491,88.0452,176216.0
2024-03-20 12:00:00,91.66,91.73,91.64,91.69,154929.0,88.0452,88.1124,88.026,88.074,154929.0
2024-03-20 12:10:00,91.69,91.75,91.62,91.75,143558.0,88.074,88.1316,88.0068,88.1316,143558.0
2024-03-20 12:20:00,91.75,91.79,91.61,91.63,186274.0,88.1316,88.1701,87.9972,88.0164,186274.0
2024-03-20 12:30:00,91.62,91.76,91.6,91.73,130112.0,88.0068,88.1412,87.9876,88.1124,130112.0
2024-03-20 12:40:00,91.73,91.81,91.71,91.77,138123.0,88.1124,88.1893,88.0932,88.1509,138123.0
2024-03-20 12:50:00,91.77,91.78,91.67,91.68,230336.0,88.1509,88.1605,88.0548,88.0644,230336.0
2024-03-20 13:00:00,91.67,91.68,91.57,91.58,329385.0,88.0548,88.0644,87.9587,87.9683,329385.0
2024-03-20 13:10:00,91.59,91.62,91.56,91.59,148426.0,87.978,88.0068,87.9491,87.978,148426.0
2024-03-20 13:20:00,91.59,91.64,91.56,91.58,134948.0,87.978,88.026,87.9491,87.9683,134948.0
2024-03-20 13:30:00,91.57,91.68,91.56,91.67,135456.0,87.9587,88.0644,87.9491,88.0548,135456.0
2024-03-20 13:40:00,91.67,91.72,91.63,91.71,165966.0,88.0548,88.1028,88.0164,88.0932,165966.0
2024-03-20 13:50:00,91.7,91.8,91.7,91.73,116517.0,88.0836,88.1797,88.0836,88.1124,116517.0
2024-03-20 14:00:00,91.73,92.0,91.72,91.81,481243.0,88.1124,88.3718,88.1028,88.1893,481243.0
2024-03-20 14:10:00,91.81,91.9,91.71,91.77,216716.0,88.1893,88.2757,88.0932,88.1509,216716.0
2024-03-20 14:20:00,91.77,91.9,91.76,91.86,518613.0,88.1509,88.2757,88.1412,88.2373,518613.0
2024-03-20 14:30:00,91.86,92.11,91.76,92.09,503233.0,88.2373,88.4774,88.1412,88.4582,503233.0
2024-03-20 14:40:00,92.1,92.33,92.02,92.33,428955.0,88.4678,88.6888,88.391,88.6888,428955.0
2024-03-20 14:50:00,92.32,92.35,92.19,92.27,236158.0,88.6792,88.708,88.5543,88.6311,236158.0
2024-03-20 15:00:00,92.27,92.32,92.18,92.29,242869.0,88.6311,88.6792,88.5447,88.6503,242869.0
2024-03-20 15:10:00,92.3,92.38,92.24,92.36,405153.0,88.66,88.7368,88.6023,88.7176,405153.0
2024-03-20 15:20:00,92.36,92.38,92.22,92.34,518344.0,88.7176,88.7368,88.5831,88.6984,518344.0
2024-03-20 15:30:00,92.34,92.34,92.14,92.17,342323.0,88.6984,88.6984,88.5063,88.5351,342323.0
2024-03-20 15:40:00,92.17,92.25,92.05,92.06,413339.0,88.5351,88.6119,88.4198,88.4294,413339.0
2024-03-20 15:50:00,92.06,92.12,91.97,92.07,1463218.0,88.4294,88.4871,88.343,88.439,1463218.0
2024-03-21 09:30:00,92.21,92.44,91.92,92.44,851731.0,88.5735,88.7944,88.2949,88.7944,851731.0
2024-03-21 09:40:00,92.45,92.58,92.4,92.58,412540.0,88.804,88.9289,88.756,88.9289,412540.0
2024-03-21 09:50:00,92.57,92.65,92.43,92.64,405438.0,88.9193,88.9962,88.7848,88.9865,405438.0
2024-03-21 10:00:00,92.65,92.73,92.49,92.52,254827.0,88.9962,89.073,88.8425,88.8713,254827.0
2024-03-21 10:10:00,92.51,92.57,92.48,92.52,220499.0,88.8617,88.9193,88.8329,88.8713,220499.0
2024-03-21 10:20:00,92.52,92.62,92.43,92.61,174196.0,88.8713,88.9673,88.7848,88.9577,174196.0
2024-03-21 10:30:00,92.6,92.7,92.45,92.6,181761.0,88.9481,89.0442,88.804,88.9481,181761.0
2024-03-21 10:40:00,92.61,92.74,92.4,92.43,229288.0,88.9577,89.0826,88.756,88.7848,229288.0
2024-03-21 10:50:00,92.43,92.55,92.43,92.52,166003.0,88.7848,88.9001,88.7848,88.8713,166003.0
2024-03-21 11:00:00,92.51,92.51,92.35,92.38,203894.0,88.8617,88.8617,88.708,88.7368,203894.0
2024-03-21 11:10:00,92.38,92.47,92.34,92.39,170067.0,88.7368,88.8232,88.6984,88.7464,170067.0
2024-03-21 11:20:00,92.39,92.46,92.36,92.43,73650.0,88.7464,88.8136,88.7176,88.7848,73650.0
2024-03-21 11:30:00,92.43,92.47,92.37,92.46,96242.0,88.7848,88.8232,88.7272,88.8136,96242.0
2024-03-21 11:40:00,92.46,92.48,92.4,92.41,118518.0,88.8136,88.8329,88.756,88.7656,118518.0
2024-03-21 11:50:00,92.42,92.43,92.33,92.37,86796.0,88.7752,88.7848,88.6888,88.7272,86796.0
2024-03-21 12:00:00,92.37,92.45,92.35,92.42,101450.0,88.7272,88.804,88.708,88.7752,101450.0
2024-03-21 12:10:00,92.42,92.55,92.42,92.47,145221.0,88.7752,88.9001,88.7752,88.8232,145221.0
2024-03-21 12:20:00,92.48,92.51,92.43,92.47,139233.0,88.8329,88.8617,88.7848,88.8232,139233.0
2024-03-21 12:30:00,92.46,92.47,92.37,92.37,88622.0,88.8136,88.8232,88.7272,88.7272,88622.0
2024-03-21 12:40:00,92.38,92.42,92.35,92.4,112589.0,88.7368,88.7752,88.708,88.756,112589.0
2024-03-21 12:50:00,92.41,92.43,92.37,92.43,65327.0,88.7656,88.7848,88.7272,88.7848,65327.0
2024-03-21 13:00:00,92.43,92.44,92.35,92.43,143179.0,88.7848,88.7944,88.708,88.7848,143179.0
2024-03-21 13:10:00,92.42,92.49,92.41,92.43,233669.0,88.7752,88.8425,88.7656,88.7848,233669.0
2024-03-21 13:20:00,92.43,92.45,92.36,92.41,116030.0,88.7848,88.804,88.7176,88.7656,116030.0
2024-03-21 13:30:00,92.41,92.45,92.4,92.45,72699.0,88.7656,88.804,88.756,88.804,72699.0
2024-03-21 13:40:00,92.46,92.5,92.41,92.44,130731.0,88.8136,88.8521,88.7656,88.7944,130731.0
2024-03-21 13:50:00,92.44,92.51,92.43,92.47,87979.0,88.7944,88.8617,88.7848,88.8232,87979.0
2024-03-21 14:00:00,92.46,92.6,92.46,92.58,277489.0,88.8136,88.9481,88.8136,88.9289,277489.0
2024-03-21 14:10:00,92.57,92.59,92.51,92.54,138242.0,88.9193,88.9385,88.8617,88.8905,138242.0
2024-03-21 14:20:00,92.54,92.54,92.44,92.48,85977.0,88.8905,88.8905,88.7944,88.8329,85977.0
2024-03-21 14:30:00,92.48,92.52,92.41,92.52,262628.0,88.8329,88.8713,88.7656,88.8713,262628.0
2024-03-21 14:40:00,92.51,92.56,92.5,92.52,97610.0,88.8617,88.9097,88.8521,88.8713,97610.0
2024-03-21 14:50:00,92.51,92.53,92.48,92.51,179615.0,88.8617,88.8809,88.8329,88.8617,179615.0
2024-03-21 15:00:00,92.51,92.6,92.49,92.58,246391.0,88.8617,88.9481,88.8425,88.9289,246391.0
2024-03-21 15:10:00,92.57,92.62,92.53,92.61,94775.0,88.9193,88.9673,88.8809,88.9577,94775.0
2024-03-21 15:20:00,92.61,92.67,92.6,92.65,136302.0,88.9577,89.0154,88.9481,88.9962,136302.0
2024-03-21 15:30:00,92.66,92.72,92.63,92.66,582950.0,89.0058,89.0634,88.9769,89.0058,582950.0
2024-03-21 15:40:00,92.66,92.79,92.66,92.69,576048.0,89.0058,89.1306,89.0058,89.0346,576048.0
2024-03-21 15:50:00,92.69,92.7,92.54,92.58,1537723.0,89.0346,89.0442,88.8905,88.9289,1537723.0
2024-03-22 09:30:00,92.64,92.87,92.53,92.68,560551.0,88.9865,89.2075,88.8809,89.025,560551.0
2024-03-22 09:40:00,92.69,92.7,92.44,92.48,217517.0,89.0346,89.0442,88.7944,88.8329,217517.0
2024-03-22 09:50:00,92.48,92.56,92.35,92.45,240109.0,88.8329,88.9097,88.708,88.804,240109.0
2024-03-22 10:00:00,92.46,92.5,92.39,92.42,172000.0,88.8136,88.8521,88.7464,88.7752,172000.0
2024-03-22 10:10:00,92.42,92.45,92.24,92.3,210781.0,88.7752,88.804,88.6023,88.66,210781.0
2024-03-22 10:20:00,92.29,92.37,92.27,92.36,181915.0,88.6503,88.7272,88.6311,88.7176,181915.0
2024-03-22 10:30:00,92.36,92.45,92.32,92.43,125577.0,88.7176,88.804,88.6792,88.7848,125577.0
2024-03-22 10:40:00,92.43,92.44,92.23,92.28,189598.0,88.7848,88.7944,88.5927,88.6407,189598.0
2024-03-22 10:50:00,92.28,92.31,92.23,92.26,112282.0,88.6407,88.6696,88.5927,88.6215,112282.0
2024-03-22 11:00:00,92.26,92.35,92.22,92.27,180916.0,88.6215,88.708,88.5831,88.6311,180916.0
2024-03-22 11:10:00,92.27,92.31,92.21,92.29,86905.0,88.6311,88.6696,88.5735,88.6503,86905.0
2024-03-22 11:20:00,92.3,92.35,92.25,92.33,123836.0,88.66,88.708,88.6119,88.6888,123836.0
2024-03-22 11:30:00,92.34,92.36,92.23,92.26,147303.0,88.6984,88.7176,88.5927,88.6215,147303.0
2024-03-22 11:40:00,92.26,92.31,92.24,92.3,123788.0,88.6215,88.6696,88.6023,88.66,123788.0
2024-03-22 11:50:00,92.3,92.35,92.28,92.33,148949.0,88.66,88.708,88.6407,88.6888,148949.0
2024-03-22 12:00:00,92.32,92.33,92.22,92.33,102408.0,88.6792,88.6888,88.5831,88.6888,102408.0
2024-03-22 12:10:00,92.34,92.41,92.33,92.34,103047.0,88.6984,88.7656,88.6888,88.6984,103047.0
2024-03-22 12:20:00,92.33,92.36,92.31,92.35,69667.0,88.6888,88.7176,88.6696,88.708,69667.0
2024-03-22 12:30:00,92.35,92.36,92.29,92.31,85360.0,88.708,88.7176,88.6503,88.6696,85360.0
2024-03-22 12:40:00,92.3,92.32,92.24,92.27,71169.0,88.66,88.6792,88.6023,88.6311,71169.0
2024-03-22 12:50:00,92.27,92.27,92.17,92.22,114094.0,88.6311,88.6311,88.5351,88.5831,114094.0
2024-03-22 13:00:00,92.22,92.28,92.19,92.27,70987.0,88.5831,88.6407,88.5543,88.6311,70987.0
2024-03-22 13:10:00,92.27,92.28,92.22,92.27,174143.0,88.6311,88.6407,88.5831,88.6311,174143.0
2024-03-22 13:20:00,92.27,92.3,92.19,92.27,105685.0,88.6311,88.66,88.5543,88.6311,105685.0
2024-03-22 13:30:00,92.27,92.31,92.25,92.3,108722.0,88.6311,88.6696,88.6119,88.66,108722.0
2024-03-22 13:40:00,92.3,92.38,92.27,92.34,149151.0,88.66,88.7368,88.6311,88.6984,149151.0
2024-03-22 13:50:00,92.35,92.36,92.29,92.34,114768.0,88.708,88.7176,88.6503,88.6984,114768.0
2024-03-22 14:00:00,92.34,92.35,92.27,92.34,102394.0,88.6984,88.708,88.6311,88.6984,102394.0
2024-03-22 14:10:00,92.34,92.36,92.32,92.34,82329.0,88.6984,88.7176,88.6792,88.6984,82329.0
2024-03-22 14:20:00,92.34,92.39,92.32,92.33,88547.0,88.6984,88.7464,88.6792,88.6888,88547.0
2024-03-22 14:30:00,92.33,92.4,92.29,92.4,89395.0,88.6888,88.756,88.6503,88.756,89395.0
2024-03-22 14:40:00,92.4,92.41,92.34,92.37,132883.0,88.756,88.7656,88.6984,88.7272,132883.0
2024-03-22 14:50:00,92.37,92.4,92.35,92.39,91295.0,88.7272,88.756,88.708,88.7464,91295.0
2024-03-22 15:00:00,92.39,92.41,92.35,92.37,228062.0,88.7464,88.7656,88.708,88.7272,228062.0
2024-03-22 15:10:00,92.36,92.37,92.24,92.26,133494.0,88.7176,88.7272,88.6023,88.6215,133494.0
2024-03-22 15:20:00,92.27,92.4,92.25,92.39,187212.0,88.6311,88.756,88.6119,88.7464,187212.0
2024-03-22 15:30:00,92.39,92.46,92.35,92.37,294123.0,88.7464,88.8136,88.708,88.7272,294123.0
2024-03-22 15:40:00,92.37,92.46,92.34,92.44,333763.0,88.7272,88.8136,88.6984,88.7944,333763.0
2024-03-22 15:50:00,92.45,92.45,92.36,92.37,1074129.0,88.804,88.804,88.7176,88.7272,1074129.0
2024-03-25 09:30:00,92.72,93.72,92.7,93.64,1491686.0,89.0634,90.024,89.0442,89.9471,1491686.0
2024-03-25 09:40:00,93.65,93.88,93.31,93.31,554587.0,89.9567,90.1776,89.6301,89.6301,554587.0
2024-03-25 09:50:00,93.31,93.45,93.28,93.41,238513.0,89.6301,89.7646,89.6013,89.7262,238513.0
2024-03-25 10:00:00,93.4,93.46,93.21,93.3,399286.0,89.7166,89.7742,89.5341,89.6205,399286.0
2024-03-25 10:10:00,93.3,93.35,93.1,93.1,228160.0,89.6205,89.6685,89.4284,89.4284,228160.0
2024-03-25 10:20:00,93.11,93.3,93.08,93.26,257847.0,89.438,89.6205,89.4092,89.5821,257847.0
2024-03-25 10:30:00,93.26,93.44,93.22,93.41,521708.0,89.5821,89.755,89.5437,89.7262,521708.0
2024-03-25 10:40:00,93.41,93.47,93.34,93.47,295036.0,89.7262,89.7838,89.6589,89.7838,295036.0
2024-03-25 10:50:00,93.46,93.6,93.45,93.47,465205.0,89.7742,89.9087,89.7646,89.7838,465205.0
2024-03-25 11:00:00,93.47,93.5,93.4,93.43,219088.0,89.7838,89.8126,89.7166,89.7454,219088.0
2024-03-25 11:10:00,93.43,93.46,93.32,93.33,200525.0,89.7454,89.7742,89.6397,89.6493,200525.0
2024-03-25 11:20:00,93.33,93.48,93.31,93.45,175376.0,89.6493,89.7934,89.6301,89.7646,175376.0
2024-03-25 11:30:00,93.45,93.47,93.39,93.45,110179.0,89.7646,89.7838,89.707,89.7646,110179.0
2024-03-25 11:40:00,93.46,93.5,93.4,93.43,176128.0,89.7742,89.8126,89.7166,89.7454,176128.0
2024-03-25 11:50:00,93.43,93.52,93.42,93.48,291884.0,89.7454,89.8318,89.7358,89.7934,291884.0
2024-03-25 12:00:00,93.48,93.61,93.43,93.6,144427.0,89.7934,89.9183,89.7454,89.9087,144427.0
2024-03-25 12:10:00,93.6,93.63,93.54,93.58,160338.0,89.9087,89.9375,89.8511,89.8895,160338.0
2024-03-25 12:20:00,93.58,93.62,93.55,93.57,114812.0,89.8895,89.9279,89.8607,89.8799,114812.0
2024-03-25 12:30:00,93.57,93.6,93.47,93.54,94651.0,89.8799,89.9087,89.7838,89.8511,94651.0
2024-03-25 12:40:00,93.54,93.55,93.4,93.41,73824.0,89.8511,89.8607,89.7166,89.7262,73824.0
2024-03-25 12:50:00,93.41,93.46,93.39,93.44,103811.0,89.7262,89.7742,89.707,89.755,103811.0
2024-03-25 13:00:00,93.43,93.46,93.37,93.46,153596.0,89.7454,89.7742,89.6878,89.7742,153596.0
2024-03-25 13:10:00,93.45,93.49,93.39,93.41,210817.0,89.7646,89.803,89.707,89.7262,210817.0
2024-03-25 13:20:00,93.41,93.41,93.32,93.33,193499.0,89.7262,89.7262,89.6397,89.6493,193499.0
2024-03-25 13:30:00,93.33,93.37,93.29,93.31,219955.0,89.6493,89.6878,89.6109,89.6301,219955.0
2024-03-25 13:40:00,93.3,93.31,93.25,93.28,326362.0,89.6205,89.6301,89.5725,89.6013,326362.0
2024-03-25 13:50:00,93.28,93.31,93.24,93.25,351756.0,89.6013,89.6301,89.5629,89.5725,351756.0
2024-03-25 14:00:00,93.24,93.29,93.19,93.27,218155.0,89.5629,89.6109,89.5149,89.5917,218155.0
2024-03-25 14:10:00,93.27,93.28,93.21,93.25,159374.0,89.5917,89.6013,89.5341,89.5725,159374.0
2024-03-25 14:20:00,93.26,93.33,93.24,93.3,199649.0,89.5821,89.6493,89.5629,89.6205,199649.0
2024-03-25 14:30:00,93.31,93.32,93.28,93.31,234796.0,89.6301,89.6397,89.6013,89.6301,234796.0
2024-03-25 14:40:00,93.3,93.33,93.26,93.3,326583.0,89.6205,89.6493,89.5821,89.6205,326583.0
2024-03-25 14:50:00,93.3,93.33,93.27,93.33,253702.0,89.6205,89.6493,89.5917,89.6493,253702.0
2024-03-25 15:00:00,93.32,93.33,93.24,93.25,285230.0,89.6397,89.6493,89.5629,89.5725,285230.0
2024-03-25 15:10:00,93.24,93.27,93.21,93.26,281140.0,89.5629,89.5917,89.5341,89.5821,281140.0
2024-03-25 15:20:00,93.25,93.28,93.23,93.27,378417.0,89.5725,89.6013,89.5533,89.5917,378417.0
2024-03-25 15:30:00,93.27,93.35,93.23,93.31,1377596.0,89.5917,89.6685,89.5533,89.6301,1377596.0
2024-03-25 15:40:00,93.3,93.37,93.21,93.26,904393.0,89.6205,89.6878,89.5341,89.5821,904393.0
2024-03-25 15:50:00,93.26,93.26,93.1,93.23,2184295.0,89.5821,89.5821,89.4284,89.5533,2184295.0
2024-03-26 09:30:00,93.35,93.56,93.09,93.1,746033.0,89.6685,89.8703,89.4188,89.4284,746033.0
2024-03-26 09:40:00,93.1,93.16,92.86,93.11,406799.0,89.4284,89.486,89.1979,89.438,406799.0
2024-03-26 09:50:00,93.11,93.14,92.96,93.0,181768.0,89.438,89.4668,89.2939,89.3323,181768.0
2024-03-26 10:00:00,92.99,93.01,92.78,92.82,326475.0,89.3227,89.342,89.121,89.1594,326475.0
2024-03-26 10:10:00,92.82,92.92,92.75,92.77,500421.0,89.1594,89.2555,89.0922,89.1114,500421.0
2024-03-26 10:20:00,92.77,92.9,92.74,92.8,194737.0,89.1114,89.2363,89.0826,89.1402,194737.0
2024-03-26 10:30:00,92.79,92.8,92.6,92.66,263229.0,89.1306,89.1402,88.9481,89.0058,263229.0
2024-03-26 10:40:00,92.66,92.78,92.62,92.63,275986.0,89.0058,89.121,88.9673,88.9769,275986.0
2024-03-26 10:50:00,92.63,92.73,92.58,92.67,546690.0,88.9769,89.073,88.9289,89.0154,546690.0
2024-03-26 11:00:00,92.67,92.68,92.45,92.48,575432.0,89.0154,89.025,88.804,88.8329,575432.0
2024-03-26 11:10:00,92.48,92.49,92.4,92.45,927995.0,88.8329,88.8425,88.756,88.804,927995.0
2024-03-26 11:20:00,92.45,92.45,92.36,92.44,152437.0,88.804,88.804,88.7176,88.7944,152437.0
2024-03-26 11:30:00,92.44,92.47,92.36,92.44,290076.0,88.7944,88.8232,88.7176,88.7944,290076.0
2024-03-26 11:40:00,92.44,92.61,92.44,92.61,462423.0,88.7944,88.9577,88.7944,88.9577,462423.0
2024-03-26 11:50:00,92.62,92.67,92.51,92.54,268960.0,88.9673,89.0154,88.8617,88.8905,268960.0
2024-03-26 12:00:00,92.54,92.58,92.48,92.56,240106.0,88.8905,88.9289,88.8329,88.9097,240106.0
2024-03-26 12:10:00,92.56,92.64,92.52,92.62,395827.0,88.9097,88.9865,88.8713,88.9673,395827.0
2024-03-26 12:20:00,92.63,92.8,92.61,92.77,261248.0,88.9769,89.1402,88.9577,89.1114,261248.0
2024-03-26 12:30:00,92.76,92.76,92.65,92.7,374841.0,89.1018,89.1018,88.9962,89.0442,374841.0
2024-03-26 12:40:00,92.71,92.79,92.69,92.71,338974.0,89.0538,89.1306,89.0346,89.0538,338974.0
2024-03-26 12:50:00,92.72,92.79,92.71,92.73,213072.0,89.0634,89.1306,89.0538,89.073,213072.0
2024-03-26 13:00:00,92.73,92.8,92.71,92.73,198453.0,89.073,89.1402,89.0538,89.073,198453.0
2024-03-26 13:10:00,92.73,92.84,92.73,92.81,141793.0,89.073,89.1787,89.073,89.1498,141793.0
2024-03-26 13:20:00,92.8,92.81,92.72,92.79,181816.0,89.1402,89.1498,89.0634,89.1306,181816.0
2024-03-26 13:30:00,92.8,92.81,92.73,92.76,217125.0,89.1402,89.1498,89.073,89.1018,217125.0
2024-03-26 13:40:00,92.77,92.82,92.75,92.81,153758.0,89.1114,89.1594,89.0922,89.1498,153758.0
2024-03-26 13:50:00,92.81,92.85,92.8,92.83,158890.0,89.1498,89.1883,89.1402,89.1691,158890.0
2024-03-26 14:00:00,92.83,92.84,92.77,92.79,176778.0,89.1691,89.1787,89.1114,89.1306,176778.0
2024-03-26 14:10:00,92.79,92.84,92.76,92.81,261611.0,89.1306,89.1787,89.1018,89.1498,261611.0
2024-03-26 14:20:00,92.81,92.89,92.78,92.88,229755.0,89.1498,89.2267,89.121,89.2171,229755.0
2024-03-26 14:30:00,92.88,92.89,92.82,92.84,240091.0,89.2171,89.2267,89.1594,89.1787,240091.0
2024-03-26 14:40:00,92.84,92.85,92.8,92.82,169106.0,89.1787,89.1883,89.1402,89.1594,169106.0
2024-03-26 14:50:00,92.83,92.83,92.73,92.74,159683.0,89.1691,89.1691,89.073,89.0826,159683.0
2024-03-26 15:00:00,92.74,92.78,92.69,92.77,245992.0,89.0826,89.121,89.0346,89.1114,245992.0
2024-03-26 15:10:00,92.76,92.85,92.76,92.79,272249.0,89.1018,89.1883,89.1018,89.1306,272249.0
2024-03-26 15:20:00,92.8,92.81,92.72,92.75,497263.0,89.1402,89.1498,89.0634,89.0922,497263.0
2024-03-26 15:30:00,92.75,92.76,92.67,92.72,298739.0,89.0922,89.1018,89.0154,89.0634,298739.0
2024-03-26 15:40:00,92.71,92.75,92.53,92.54,519869.0,89.0538,89.0922,88.8809,88.8905,519869.0
2024-03-26 15:50:00,92.53,92.64,92.49,92.52,1534891.0,88.8809,88.9865,88.8425,88.8713,1534891.0
2024-03-27 09:30:00,92.34,93.01,92.18,92.76,653815.0,88.6984,89.342,88.5447,89.1018,653815.0
2024-03-27 09:40:00,92.76,92.77,92.5,92.64,479944.0,89.1018,89.1114,88.8521,88.9865,479944.0
2024-03-27 09:50:00,92.64,92.78,92.58,92.73,363343.0,88.9865,89.121,88.9289,89.073,363343.0
2024-03-27 10:00:00,92.73,92.91,92.62,92.87,442330.0,89.073,89.2459,88.9673,89.2075,442330.0
2024-03-27 10:10:00,92.87,93.06,92.84,92.95,491343.0,89.2075,89.39,89.1787,89.2843,491343.0
2024-03-27 10:20:00,92.95,92.96,92.77,92.95,562791.0,89.2843,89.2939,89.1114,89.2843,562791.0
2024-03-27 10:30:00,92.94,92.99,92.86,92.9,211981.0,89.2747,89.3227,89.1979,89.2363,211981.0
2024-03-27 10:40:00,92.9,92.96,92.7,92.76,455196.0,89.2363,89.2939,89.0442,89.1018,455196.0
2024-03-27 10:50:00,92.76,92.82,92.72,92.75,325422.0,89.1018,89.1594,89.0634,89.0922,325422.0
2024-03-27 11:00:00,92.74,92.84,92.71,92.79,166977.0,89.0826,89.1787,89.0538,89.1306,166977.0
2024-03-27 11:10:00,92.79,92.9,92.78,92.85,260742.0,89.1306,89.2363,89.121,89.1883,260742.0
2024-03-27 11:20:00,92.84,92.97,92.82,92.96,155583.0,89.1787,89.3035,89.1594,89.2939,155583.0
2024-03-27 11:30:00,92.97,92.98,92.85,92.85,247884.0,89.3035,89.3131,89.1883,89.1883,247884.0
2024-03-27 11:40:00,92.85,92.86,92.79,92.84,176743.0,89.1883,89.1979,89.1306,89.1787,176743.0
2024-03-27 11:50:00,92.84,92.88,92.78,92.83,110452.0,89.1787,89.2171,89.121,89.1691,110452.0
2024-03-27 12:00:00,92.83,92.86,92.77,92.86,259131.0,89.1691,89.1979,89.1114,89.1979,259131.0
2024-03-27 12:10:00,92.86,92.9,92.81,92.84,143482.0,89.1979,89.2363,89.1498,89.1787,143482.0
2024-03-27 12:20:00,92.84,92.89,92.83,92.89,114904.0,89.1787,89.2267,89.1691,89.2267,114904.0
2024-03-27 12:30:00,92.88,92.9,92.8,92.81,108219.0,89.2171,89.2363,89.1402,89.1498,108219.0
2024-03-27 12:40:00,92.81,92.83,92.77,92.81,100653.0,89.1498,89.1691,89.1114,89.1498,100653.0
2024-03-27 12:50:00,92.81,92.83,92.77,92.8,206962.0,89.1498,89.1691,89.1114,89.1402,206962.0
2024-03-27 13:00:00,92.8,92.82,92.7,92.76,695974.0,89.1402,89.1594,89.0442,89.1018,695974.0
2024-03-27 13:10:00,92.76,92.79,92.73,92.76,154907.0,89.1018,89.1306,89.073,89.1018,154907.0
2024-03-27 13:20:00,92.76,92.87,92.74,92.83,243475.0,89.1018,89.2075,89.0826,89.1691,243475.0
2024-03-27 13:30:00,92.84,92.85,92.8,92.83,184285.0,89.1787,89.1883,89.1402,89.1691,184285.0
2024-03-27 13:40:00,92.83,92.87,92.79,92.8,181990.0,89.1691,89.2075,89.1306,89.1402,181990.0
2024-03-27 13:50:00,92.8,92.82,92.77,92.8,151247.0,89.1402,89.1594,89.1114,89.1402,151247.0
2024-03-27 14:00:00,92.8,92.94,92.79,92.93,220981.0,89.1402,89.2747,89.1306,89.2651,220981.0
2024-03-27 14:10:00,92.93,92.96,92.87,92.93,211783.0,89.2651,89.2939,89.2075,89.2651,211783.0
2024-03-27 14:20:00,92.93,93.0,92.92,93.0,125955.0,89.2651,89.3323,89.2555,89.3323,125955.0
2024-03-27 14:30:00,93.0,93.06,92.99,93.04,330132.0,89.3323,89.39,89.3227,89.3708,330132.0
2024-03-27 14:40:00,93.04,93.05,92.99,93.02,144801.0,89.3708,89.3804,89.3227,89.3516,144801.0
2024-03-27 14:50:00,93.02,93.06,92.99,93.03,157095.0,89.3516,89.39,89.3227,89.3612,157095.0
2024-03-27 15:00:00,93.03,93.07,92.97,92.97,211266.0,89.3612,89.3996,89.3035,89.3035,211266.0
2024-03-27 15:10:00,92.98,92.98,92.88,92.92,382596.0,89.3131,89.3131,89.2171,89.2555,382596.0
2024-03-27 15:20:00,92.92,93.01,92.9,92.98,497469.0,89.2555,89.342,89.2363,89.3131,497469.0
2024-03-27 15:30:00,92.98,93.16,92.97,93.15,727097.0,89.3131,89.486,89.3035,89.4764,727097.0
2024-03-27 15:40:00,93.15,93.15,93.03,93.1,979911.0,89.4764,89.4764,89.3612,89.4284,979911.0
2024-03-27 15:50:00,93.1,93.42,93.08,93.41,1792537.0,89.4284,89.7358,89.4092,89.7262,1792537.0
2024-03-28 09:30:00,93.95,94.26,93.84,93.99,943152.0,90.2449,90.5427,90.1392,90.2833,943152.0
2024-03-28 09:40:00,93.99,94.02,93.54,93.55,456568.0,90.2833,90.3121,89.8511,89.8607,456568.0
2024-03-28 09:50:00,93.56,93.64,93.49,93.6,330322.0,89.8703,89.9471,89.803,89.9087,330322.0
2024-03-28 10:00:00,93.61,93.7,93.52,93.63,262099.0,89.9183,90.0047,89.8318,89.9375,262099.0
2024-03-28 10:10:00,93.62,93.73,93.54,93.57,239751.0,89.9279,90.0336,89.8511,89.8799,239751.0
2024-03-28 10:20:00,93.57,93.82,93.54,93.78,219408.0,89.8799,90.12,89.8511,90.0816,219408.0
2024-03-28 10:30:00,93.77,93.85,93.76,93.83,212232.0,90.072,90.1488,90.0624,90.1296,212232.0
2024-03-28 10:40:00,93.82,93.89,93.79,93.84,208248.0,90.12,90.1872,90.0912,90.1392,208248.0
2024-03-28 10:50:00,93.84,94.05,93.84,94.01,324655.0,90.1392,90.3409,90.1392,90.3025,324655.0
2024-03-28 11:00:00,94.0,94.05,93.93,93.97,329319.0,90.2929,90.3409,90.2257,90.2641,329319.0
2024-03-28 11:10:00,93.97,94.0,93.9,93.92,394313.0,90.2641,90.2929,90.1969,90.2161,394313.0
2024-03-28 11:20:00,93.92,94.03,93.9,94.03,228217.0,90.2161,90.3217,90.1969,90.3217,228217.0
2024-03-28 11:30:00,94.03,94.03,93.93,94.0,251809.0,90.3217,90.3217,90.2257,90.2929,251809.0
2024-03-28 11:40:00,94.0,94.04,93.96,94.0,203043.0,90.2929,90.3313,90.2545,90.2929,203043.0
2024-03-28 11:50:00,93.99,94.1,93.99,94.06,161483.0,90.2833,90.389,90.2833,90.3505,161483.0
2024-03-28 12:00:00,94.05,94.05,93.96,94.02,288717.0,90.3409,90.3409,90.2545,90.3121,288717.0
2024-03-28 12:10:00,94.03,94.11,94.0,94.02,192335.0,90.3217,90.3986,90.2929,90.3121,192335.0
2024-03-28 12:20:00,94.02,94.1,94.01,94.05,158724.0,90.3121,90.389,90.3025,90.3409,158724.0
2024-03-28 12:30:00,94.05,94.08,94.01,94.06,218343.0,90.3409,90.3698,90.3025,90.3505,218343.0
2024-03-28 12:40:00,94.06,94.11,94.04,94.07,214891.0,90.3505,90.3986,90.3313,90.3601,214891.0
2024-03-28 12:50:00,94.08,94.13,94.03,94.13,230303.0,90.3698,90.4178,90.3217,90.4178,230303.0
2024-03-28 13:00:00,94.12,94.23,94.11,94.2,445960.0,90.4082,90.5138,90.3986,90.485,445960.0
2024-03-28 13:10:00,94.2,94.25,94.17,94.22,264828.0,90.485,90.5331,90.4562,90.5042,264828.0
2024-03-28 13:20:00,94.23,94.25,94.17,94.21,419295.0,90.5138,90.5331,90.4562,90.4946,419295.0
2024-03-28 13:30:00,94.22,94.25,94.17,94.25,252828.0,90.5042,90.5331,90.4562,90.5331,252828.0
2024-03-28 13:40:00,94.25,94.31,94.23,94.3,283349.0,90.5331,90.5907,90.5138,90.5811,283349.0
2024-03-28 13:50:00,94.3,94.38,94.29,94.35,323352.0,90.5811,90.6579,90.5715,90.6291,323352.0
2024-03-28 14:00:00,94.35,94.43,94.31,94.42,619478.0,90.6291,90.706,90.5907,90.6963,619478.0
2024-03-28 14:10:00,94.42,94.46,94.36,94.42,298107.0,90.6963,90.7348,90.6387,90.6963,298107.0
2024-03-28 14:20:00,94.42,94.47,94.4,94.45,387136.0,90.6963,90.7444,90.6771,90.7252,387136.0
2024-03-28 14:30:00,94.44,94.44,94.33,94.35,284440.0,90.7156,90.7156,90.6099,90.6291,284440.0
2024-03-28 14:40:00,94.34,94.38,94.29,94.33,325682.0,90.6195,90.6579,90.5715,90.6099,325682.0
2024-03-28 14:50:00,94.33,94.4,94.3,94.4,539383.0,90.6099,90.6771,90.5811,90.6771,539383.0
2024-03-28 15:00:00,94.39,94.43,94.35,94.43,261402.0,90.6675,90.706,90.6291,90.706,261402.0
2024-03-28 15:10:00,94.43,94.48,94.37,94.48,342090.0,90.706,90.754,90.6483,90.754,342090.0
2024-03-28 15:20:00,94.48,94.56,94.44,94.56,558741.0,90.754,90.8308,90.7156,90.8308,558741.0
2024-03-28 15:30:00,94.56,94.58,94.43,94.47,444011.0,90.8308,90.85,90.706,90.7444,444011.0
2024-03-28 15:40:00,94.48,94.54,94.45,94.53,453268.0,90.754,90.8116,90.7252,90.802,453268.0
2024-03-28 15:50:00,94.53,94.54,94.37,94.39,1777912.0,90.802,90.8116,90.6483,90.6675,1777912.0
2024-04-01 09:30:00,94.69,94.69,93.75,93.96,918613.0,90.9557,90.9557,90.0528,90.2545,918613.0
2024-04-01 09:40:00,93.95,94.41,93.91,94.12,438125.0,90.2449,90.6867,90.2065,90.4082,438125.0
2024-04-01 09:50:00,94.11,94.35,94.09,94.34,330624.0,90.3986,90.6291,90.3794,90.6195,330624.0
2024-04-01 10:00:00,94.33,94.47,94.24,94.45,514226.0,90.6099,90.7444,90.5234,90.7252,514226.0
2024-04-01 10:10:00,94.46,94.54,94.4,94.48,316565.0,90.7348,90.8116,90.6771,90.754,316565.0
2024-04-01 10:20:00,94.48,94.61,94.46,94.57,445145.0,90.754,90.8789,90.7348,90.8404,445145.0
2024-04-01 10:30:00,94.57,94.69,94.54,94.67,542043.0,90.8404,90.9557,90.8116,90.9365,542043.0
2024-04-01 10:40:00,94.66,94.82,94.62,94.81,774079.0,90.9269,91.0806,90.8885,91.071,774079.0
2024-04-01 10:50:00,94.81,94.87,94.75,94.81,407157.0,91.071,91.1286,91.0133,91.071,407157.0
2024-04-01 11:00:00,94.81,94.82,94.64,94.65,359601.0,91.071,91.0806,90.9077,90.9173,359601.0
2024-04-01 11:10:00,94.64,94.9,94.64,94.89,340474.0,90.9077,91.1574,90.9077,91.1478,340474.0
2024-04-01 11:20:00,94.88,94.93,94.82,94.92,228398.0,91.1382,91.1862,91.0806,91.1766,228398.0
2024-04-01 11:30:00,94.92,94.93,94.85,94.87,186101.0,91.1766,91.1862,91.1094,91.1286,186101.0
2024-04-01 11:40:00,94.86,94.98,94.85,94.93,309303.0,91.119,91.2343,91.1094,91.1862,309303.0
2024-04-01 11:50:00,94.93,95.03,94.93,94.95,348949.0,91.1862,91.2823,91.1862,91.2054,348949.0
2024-04-01 12:00:00,94.95,95.04,94.95,94.97,241768.0,91.2054,91.2919,91.2054,91.2247,241768.0
2024-04-01 12:10:00,94.96,95.04,94.94,95.03,295842.0,91.2151,91.2919,91.1958,91.2823,295842.0
2024-04-01 12:20:00,95.03,95.11,95.0,95.08,404383.0,91.2823,91.3591,91.2535,91.3303,404383.0
2024-04-01 12:30:00,95.08,95.17,95.06,95.16,200522.0,91.3303,91.4168,91.3111,91.4072,200522.0
2024-04-01 12:40:00,95.16,95.16,95.07,95.12,165538.0,91.4072,91.4072,91.3207,91.3687,165538.0
2024-04-01 12:50:00,95.12,95.19,95.06,95.18,635290.0,91.3687,91.436,91.3111,91.4264,635290.0
2024-04-01 13:00:00,95.17,95.18,95.04,95.09,418276.0,91.4168,91.4264,91.2919,91.3399,418276.0
2024-04-01 13:10:00,95.09,95.12,94.91,94.92,464838.0,91.3399,91.3687,91.167,91.1766,464838.0
2024-04-01 13:20:00,94.91,95.1,94.87,95.06,413451.0,91.167,91.3495,91.1286,91.3111,413451.0
2024-04-01 13:30:00,95.06,95.15,95.06,95.13,268386.0,91.3111,91.3976,91.3111,91.3783,268386.0
2024-04-01 13:40:00,95.13,95.22,95.12,95.19,343456.0,91.3783,91.4648,91.3687,91.436,343456.0
2024-04-01 13:50:00,95.19,95.25,95.16,95.22,354891.0,91.436,91.4936,91.4072,91.4648,354891.0
2024-04-01 14:00:00,95.23,95.23,95.14,95.22,504746.0,91.4744,91.4744,91.388,91.4648,504746.0
2024-04-01 14:10:00,95.22,95.26,95.19,95.25,349702.0,91.4648,91.5032,91.436,91.4936,349702.0
2024-04-01 14:20:00,95.24,95.31,95.23,95.27,433670.0,91.484,91.5512,91.4744,91.5128,433670.0
2024-04-01 14:30:00,95.27,95.29,95.2,95.29,376336.0,91.5128,91.532,91.4456,91.532,376336.0
2024-04-01 14:40:00,95.29,95.34,95.28,95.33,555045.0,91.532,91.5801,91.5224,91.5705,555045.0
2024-04-01 14:50:00,95.32,95.36,95.25,95.27,587641.0,91.5609,91.5993,91.4936,91.5128,587641.0
2024-04-01 15:00:00,95.27,95.34,95.27,95.31,497831.0,91.5128,91.5801,91.5128,91.5512,497831.0
2024-04-01 15:10:00,95.32,95.33,95.25,95.27,710199.0,91.5609,91.5705,91.4936,91.5128,710199.0
2024-04-01 15:20:00,95.28,95.32,95.25,95.3,403553.0,91.5224,91.5609,91.4936,91.5416,403553.0
2024-04-01 15:30:00,95.3,95.38,95.29,95.34,596243.0,91.5416,91.6185,91.532,91.5801,596243.0
2024-04-01 15:40:00,95.33,95.39,95.25,95.26,807334.0,91.5705,91.6281,91.4936,91.5032,807334.0
2024-04-01 15:50:00,95.25,95.33,95.12,95.13,1683651.0,91.4936,91.5705,91.3687,91.3783,1683651.0
2024-04-02 09:30:00,95.52,95.96,95.1,95.76,1378557.0,91.753,92.1756,91.3495,91.9835,1378557.0
2024-04-02 09:40:00,95.77,96.1,95.76,95.87,769630.0,91.9931,92.3101,91.9835,92.0892,769630.0
2024-04-02 09:50:00,95.88,96.4,95.83,96.38,1036210.0,92.0988,92.5983,92.0507,92.5791,1036210.0
2024-04-02 10:00:00,96.39,96.54,96.22,96.27,797631.0,92.5887,92.7327,92.4254,92.4734,797631.0
2024-04-02 10:10:00,96.26,96.32,96.01,96.08,597380.0,92.4638,92.5214,92.2236,92.2909,597380.0
2024-04-02 10:20:00,96.08,96.22,95.97,95.98,410324.0,92.2909,92.4254,92.1852,92.1948,410324.0
2024-04-02 10:30:00,95.99,95.99,95.62,95.63,360289.0,92.2044,92.2044,91.849,91.8586,360289.0
2024-04-02 10:40:00,95.63,95.86,95.62,95.84,326903.0,91.8586,92.0796,91.849,92.0603,326903.0
2024-04-02 10:50:00,95.84,95.97,95.74,95.77,416910.0,92.0603,92.1852,91.9643,91.9931,416910.0
2024-04-02 11:00:00,95.78,95.9,95.72,95.84,240281.0,92.0027,92.118,91.9451,92.0603,240281.0
2024-04-02 11:10:00,95.84,95.98,95.77,95.78,376794.0,92.0603,92.1948,91.9931,92.0027,376794.0
2024-04-02 11:20:00,95.77,95.78,95.69,95.74,266467.0,91.9931,92.0027,91.9163,91.9643,266467.0
2024-04-02 11:30:00,95.74,95.77,95.65,95.7,246549.0,91.9643,91.9931,91.8778,91.9259,246549.0
2024-04-02 11:40:00,95.71,95.72,95.64,95.64,214203.0,91.9355,91.9451,91.8682,91.8682,214203.0
2024-04-02 11:50:00,95.65,95.67,95.56,95.59,254178.0,91.8778,91.8971,91.7914,91.8202,254178.0
2024-04-02 12:00:00,95.59,95.66,95.47,95.66,559835.0,91.8202,91.8874,91.7049,91.8874,559835.0
2024-04-02 12:10:00,95.66,95.67,95.57,95.59,153840.0,91.8874,91.8971,91.801,91.8202,153840.0
2024-04-02 12:20:00,95.59,95.71,95.55,95.65,200932.0,91.8202,91.9355,91.7818,91.8778,200932.0
2024-04-02 12:30:00,95.66,95.67,95.55,95.64,343498.0,91.8874,91.8971,91.7818,91.8682,343498.0
2024-04-02 12:40:00,95.64,95.69,95.62,95.67,227443.0,91.8682,91.9163,91.849,91.8971,227443.0
2024-04-02 12:50:00,95.67,95.72,95.64,95.69,135917.0,91.8971,91.9451,91.8682,91.9163,135917.0
2024-04-02 13:00:00,95.7,95.73,95.64,95.7,177176.0,91.9259,91.9547,91.8682,91.9259,177176.0
2024-04-02 13:10:00,95.7,95.71,95.59,95.6,175243.0,91.9259,91.9355,91.8202,91.8298,175243.0
2024-04-02 13:20:00,95.6,95.71,95.6,95.69,156439.0,91.8298,91.9355,91.8298,91.9163,156439.0
2024-04-02 13:30:00,95.68,95.68,95.6,95.68,157401.0,91.9067,91.9067,91.8298,91.9067,157401.0
2024-04-02 13:40:00,95.67,95.71,95.62,95.7,153108.0,91.8971,91.9355,91.849,91.9259,153108.0
2024-04-02 13:50:00,95.71,95.76,95.68,95.75,331226.0,91.9355,91.9835,91.9067,91.9739,331226.0
2024-04-02 14:00:00,95.74,95.76,95.7,95.75,164675.0,91.9643,91.9835,91.9259,91.9739,164675.0
2024-04-02 14:10:00,95.75,95.79,95.7,95.73,146558.0,91.9739,92.0123,91.9259,91.9547,146558.0
2024-04-02 14:20:00,95.73,95.89,95.7,95.86,211636.0,91.9547,92.1084,91.9259,92.0796,211636.0
2024-04-02 14:30:00,95.87,95.92,95.82,95.89,177601.0,92.0892,92.1372,92.0411,92.1084,177601.0
2024-04-02 14:40:00,95.89,96.01,95.89,95.99,201472.0,92.1084,92.2236,92.1084,92.2044,201472.0
2024-04-02 14:50:00,95.99,96.06,95.96,96.05,269475.0,92.2044,92.2717,92.1756,92.2621,269475.0
2024-04-02 15:00:00,96.04,96.19,96.03,96.17,255110.0,92.2525,92.3965,92.2429,92.3773,255110.0
2024-04-02 15:10:00,96.17,96.27,96.16,96.21,594692.0,92.3773,92.4734,92.3677,92.4158,594692.0
2024-04-02 15:20:00,96.21,96.24,96.18,96.2,358109.0,92.4158,92.4446,92.3869,92.4061,358109.0
2024-04-02 15:30:00,96.2,96.3,96.12,96.25,381867.0,92.4061,92.5022,92.3293,92.4542,381867.0
2024-04-02 15:40:00,96.26,96.3,96.16,96.27,420956.0,92.4638,92.5022,92.3677,92.4734,420956.0
2024-04-02 15:50:00,96.26,96.48,96.24,96.46,1568595.0,92.4638,92.6751,92.4446,92.6559,1568595.0
2024-04-03 09:30:00,96.8,96.96,96.48,96.84,896986.0,92.9825,93.1362,92.6751,93.0209,896986.0
2024-04-03 09:40:00,96.84,96.88,96.63,96.69,448898.0,93.0209,93.0593,92.8192,92.8768,448898.0
2024-04-03 09:50:00,96.7,96.83,96.66,96.69,275506.0,92.8864,93.0113,92.848,92.8768,275506.0
2024-04-03 10:00:00,96.71,96.85,96.55,96.57,536375.0,92.896,93.0305,92.7423,92.7616,536375.0
2024-04-03 10:10:00,96.56,96.69,96.5,96.69,613610.0,92.752,92.8768,92.6943,92.8768,613610.0
2024-04-03 10:20:00,96.69,96.78,96.67,96.71,182417.0,92.8768,92.9633,92.8576,92.896,182417.0
2024-04-03 10:30:00,96.7,96.83,96.63,96.75,325410.0,92.8864,93.0113,92.8192,92.9345,325410.0
2024-04-03 10:40:00,96.76,96.87,96.7,96.87,319123.0,92.9441,93.0497,92.8864,93.0497,319123.0
2024-04-03 10:50:00,96.88,97.05,96.86,96.98,372582.0,93.0593,93.2226,93.0401,93.1554,372582.0
2024-04-03 11:00:00,96.98,97.08,96.94,97.02,290953.0,93.1554,93.2514,93.117,93.1938,290953.0
2024-04-03 11:10:00,97.02,97.09,96.97,97.07,236726.0,93.1938,93.261,93.1458,93.2418,236726.0
2024-04-03 11:20:00,97.07,97.14,97.05,97.08,225298.0,93.2418,93.3091,93.2226,93.2514,225298.0
2024-04-03 11:30:00,97.08,97.13,97.02,97.05,371509.0,93.2514,93.2995,93.1938,93.2226,371509.0
2024-04-03 11:40:00,97.05,97.09,96.95,96.98,214354.0,93.2226,93.261,93.1266,93.1554,214354.0
2024-04-03 11:50:00,96.99,97.06,96.97,97.05,142142.0,93.165,93.2322,93.1458,93.2226,142142.0
2024-04-03 12:00:00,97.05,97.15,97.04,97.1,209983.0,93.2226,93.3187,93.213,93.2707,209983.0
2024-04-03 12:10:00,97.1,97.11,96.99,97.04,155424.0,93.2707,93.2803,93.165,93.213,155424.0
2024-04-03 12:20:00,97.04,97.06,96.94,96.98,167494.0,93.213,93.2322,93.117,93.1554,167494.0
2024-04-03 12:30:00,96.98,97.05,96.92,96.95,383335.0,93.1554,93.2226,93.0978,93.1266,383335.0
2024-04-03 12:40:00,96.95,97.03,96.9,96.93,213055.0,93.1266,93.2034,93.0785,93.1074,213055.0
2024-04-03 12:50:00,96.93,97.08,96.92,97.0,161487.0,93.1074,93.2514,93.0978,93.1746,161487.0
2024-04-03 13:00:00,97.0,97.09,96.99,97.03,226876.0,93.1746,93.261,93.165,93.2034,226876.0
2024-04-03 13:10:00,97.03,97.17,97.03,97.17,141359.0,93.2034,93.3379,93.2034,93.3379,141359.0
2024-04-03 13:20:00,97.17,97.2,97.1,97.15,109162.0,93.3379,93.3667,93.2707,93.3187,109162.0
2024-04-03 13:30:00,97.15,97.19,97.09,97.14,183092.0,93.3187,93.3571,93.261,93.3091,183092.0
2024-04-03 13:40:00,97.14,97.24,97.13,97.19,147474.0,93.3091,93.4051,93.2995,93.3571,147474.0
2024-04-03 13:50:00,97.19,97.2,97.13,97.17,127652.0,93.3571,93.3667,93.2995,93.3379,127652.0
2024-04-03 14:00:00,97.17,97.2,97.09,97.12,97423.0,93.3379,93.3667,93.261,93.2899,97423.0
2024-04-03 14:10:00,97.12,97.21,97.11,97.12,217029.0,93.2899,93.3763,93.2803,93.2899,217029.0
2024-04-03 14:20:00,97.12,97.15,97.01,97.02,130044.0,93.2899,93.3187,93.1842,93.1938,130044.0
2024-04-03 14:30:00,97.03,97.13,97.0,97.11,274792.0,93.2034,93.2995,93.1746,93.2803,274792.0
2024-04-03 14:40:00,97.11,97.17,97.07,97.11,107223.0,93.2803,93.3379,93.2418,93.2803,107223.0
2024-04-03 14:50:00,97.11,97.14,97.04,97.13,145564.0,93.2803,93.3091,93.213,93.2995,145564.0
2024-04-03 15:00:00,97.13,97.2,97.09,97.16,252596.0,93.2995,93.3667,93.261,93.3283,252596.0
2024-04-03 15:10:00,97.16,97.17,96.93,97.02,476053.0,93.3283,93.3379,93.1074,93.1938,476053.0
2024-04-03 15:20:00,97.02,97.1,97.0,97.03,242594.0,93.1938,93.2707,93.1746,93.2034,242594.0
2024-04-03 15:30:00,97.02,97.03,96.88,96.96,336425.0,93.1938,93.2034,93.0593,93.1362,336425.0
2024-04-03 15:40:00,96.96,97.19,96.93,97.15,532434.0,93.1362,93.3571,93.1074,93.3187,532434.0
2024-04-03 15:50:00,97.14,97.21,97.03,97.12,1441980.0,93.3091,93.3763,93.2034,93.2899,1441980.0
2024-04-04 09:30:00,97.2,97.49,96.83,97.06,1025893.0,93.3667,93.6453,93.0113,93.2322,1025893.0
2024-04-04 09:40:00,97.07,97.28,96.98,97.13,358711.0,93.2418,93.4436,93.1554,93.2995,358711.0
2024-04-04 09:50:00,97.13,97.45,97.11,97.42,452741.0,93.2995,93.6069,93.2803,93.578,452741.0
2024-04-04 10:00:00,97.42,97.51,97.14,97.23,519621.0,93.578,93.6645,93.3091,93.3955,519621.0
2024-04-04 10:10:00,97.23,97.35,97.18,97.31,251289.0,93.3955,93.5108,93.3475,93.4724,251289.0
2024-04-04 10:20:00,97.33,97.38,97.27,97.31,192345.0,93.4916,93.5396,93.434,93.4724,192345.0
2024-04-04 10:30:00,97.3,97.44,97.24,97.42,169914.0,93.4628,93.5972,93.4051,93.578,169914.0
2024-04-04 10:40:00,97.41,97.54,97.39,97.48,255627.0,93.5684,93.6933,93.5492,93.6357,255627.0
2024-04-04 10:50:00,97.48,97.56,97.43,97.45,299110.0,93.6357,93.7125,93.5876,93.6069,299110.0
2024-04-04 11:00:00,97.44,97.51,97.4,97.51,177890.0,93.5972,93.6645,93.5588,93.6645,177890.0
2024-04-04 11:10:00,97.51,97.6,97.47,97.54,180932.0,93.6645,93.7509,93.6261,93.6933,180932.0
2024-04-04 11:20:00,97.54,97.57,97.45,97.46,185588.0,93.6933,93.7221,93.6069,93.6165,185588.0
2024-04-04 11:30:00,97.46,97.5,97.41,97.45,162509.0,93.6165,93.6549,93.5684,93.6069,162509.0
2024-04-04 11:40:00,97.46,97.54,97.46,97.53,153979.0,93.6165,93.6933,93.6165,93.6837,153979.0
2024-04-04 11:50:00,97.53,97.54,97.45,97.47,125613.0,93.6837,93.6933,93.6069,93.6261,125613.0
2024-04-04 12:00:00,97.47,97.47,97.37,97.41,492200.0,93.6261,93.6261,93.53,93.5684,492200.0
2024-04-04 12:10:00,97.42,97.42,97.28,97.33,369383.0,93.578,93.578,93.4436,93.4916,369383.0
2024-04-04 12:20:00,97.34,97.41,97.31,97.38,177555.0,93.5012,93.5684,93.4724,93.5396,177555.0
2024-04-04 12:30:00,97.39,97.51,97.38,97.44,379969.0,93.5492,93.6645,93.5396,93.5972,379969.0
2024-04-04 12:40:00,97.44,97.49,97.41,97.47,137618.0,93.5972,93.6453,93.5684,93.6261,137618.0
2024-04-04 12:50:00,97.47,97.52,97.44,97.44,199522.0,93.6261,93.6741,93.5972,93.5972,199522.0
2024-04-04 13:00:00,97.44,97.45,97.35,97.38,148687.0,93.5972,93.6069,93.5108,93.5396,148687.0
2024-04-04 13:10:00,97.37,97.44,97.36,97.4,216616.0,93.53,93.5972,93.5204,93.5588,216616.0
2024-04-04 13:20:00,97.4,97.42,97.32,97.33,142228.0,93.5588,93.578,93.482,93.4916,142228.0
2024-04-04 13:30:00,97.32,97.33,97.24,97.3,155398.0,93.482,93.4916,93.4051,93.4628,155398.0
2024-04-04 13:40:00,97.3,97.35,97.26,97.31,129125.0,93.4628,93.5108,93.4243,93.4724,129125.0
2024-04-04 13:50:00,97.31,97.36,97.24,97.3,226332.0,93.4724,93.5204,93.4051,93.4628,226332.0
2024-04-04 14:00:00,97.3,97.4,97.22,97.34,586501.0,93.4628,93.5588,93.3859,93.5012,586501.0
2024-04-04 14:10:00,97.34,97.4,97.17,97.25,545769.0,93.5012,93.5588,93.3379,93.4147,545769.0
2024-04-04 14:20:00,97.24,97.33,97.17,97.18,325776.0,93.4051,93.4916,93.3379,93.3475,325776.0
2024-04-04 14:30:00,97.17,97.23,96.94,97.15,485227.0,93.3379,93.3955,93.117,93.3187,485227.0
2024-04-04 14:40:00,97.14,97.27,97.04,97.24,313914.0,93.3091,93.434,93.213,93.4051,313914.0
2024-04-04 14:50:00,97.24,97.24,96.9,96.94,278655.0,93.4051,93.4051,93.0785,93.117,278655.0
2024-04-04 15:00:00,96.93,97.04,96.78,96.95,474233.0,93.1074,93.213,92.9633,93.1266,474233.0
2024-04-04 15:10:00,96.94,96.96,96.84,96.92,480279.0,93.117,93.1362,93.0209,93.0978,480279.0
2024-04-04 15:20:00,96.91,96.96,96.8,96.81,544452.0,93.0881,93.1362,92.9825,92.9921,544452.0
2024-04-04 15:30:00,96.81,96.9,96.73,96.76,643384.0,92.9921,93.0785,92.9152,92.9441,643384.0
2024-04-04 15:40:00,96.75,96.92,96.66,96.92,794597.0,92.9345,93.0978,92.848,93.0978,794597.0
2024-04-04 15:50:00,96.92,97.16,96.86,97.02,1965600.0,93.0978,93.3283,93.0401,93.1938,1965600.0
2024-04-05 09:30:00,97.44,97.54,97.21,97.26,811535.0,93.5972,93.6933,93.3763,93.4243,811535.0
2024-04-05 09:40:00,97.25,97.25,96.89,96.95,415734.0,93.4147,93.4147,93.0689,93.1266,415734.0
2024-04-05 09:50:00,96.95,97.07,96.85,97.02,409576.0,93.1266,93.2418,93.0305,93.1938,409576.0
2024-04-05 10:00:00,97.02,97.13,96.98,97.09,364169.0,93.1938,93.2995,93.1554,93.261,364169.0
2024-04-05 10:10:00,97.1,97.22,97.08,97.2,229271.0,93.2707,93.3859,93.2514,93.3667,229271.0
2024-04-05 10:20:00,97.2,97.25,97.09,97.17,166410.0,93.3667,93.4147,93.261,93.3379,166410.0
2024-04-05 10:30:00,97.19,97.38,97.15,97.33,191268.0,93.3571,93.5396,93.3187,93.4916,191268.0
2024-04-05 10:40:00,97.33,97.39,97.24,97.38,195372.0,93.4916,93.5492,93.4051,93.5396,195372.0
2024-04-05 10:50:00,97.38,97.5,97.37,97.49,181063.0,93.5396,93.6549,93.53,93.6453,181063.0
2024-04-05 11:00:00,97.5,97.52,97.38,97.42,177737.0,93.6549,93.6741,93.5396,93.578,177737.0
2024-04-05 11:10:00,97.42,97.65,97.39,97.6,193594.0,93.578,93.799,93.5492,93.7509,193594.0
2024-04-05 11:20:00,97.6,97.75,97.6,97.73,229938.0,93.7509,93.895,93.7509,93.8758,229938.0
2024-04-05 11:30:00,97.72,97.78,97.66,97.76,224805.0,93.8662,93.9238,93.8086,93.9046,224805.0
2024-04-05 11:40:00,97.75,97.95,97.75,97.93,221277.0,93.895,94.0871,93.895,94.0679,221277.0
2024-04-05 11:50:00,97.93,98.13,97.89,98.11,244313.0,94.0679,94.26,94.0295,94.2408,244313.0
2024-04-05 12:00:00,98.12,98.23,98.09,98.22,250235.0,94.2504,94.3561,94.2216,94.3465,250235.0
2024-04-05 12:10:00,98.21,98.3,98.2,98.26,505801.0,94.3369,94.4233,94.3273,94.3849,505801.0
2024-04-05 12:20:00,98.27,98.37,98.23,98.36,378841.0,94.3945,94.4906,94.3561,94.481,378841.0
2024-04-05 12:30:00,98.36,98.4,98.3,98.4,253044.0,94.481,94.5194,94.4233,94.5194,253044.0
2024-04-05 12:40:00,98.39,98.41,98.31,98.33,317441.0,94.5098,94.529,94.4329,94.4521,317441.0
2024-04-05 12:50:00,98.32,98.44,98.31,98.44,175666.0,94.4425,94.5578,94.4329,94.5578,175666.0
2024-04-05 13:00:00,98.44,98.47,98.24,98.27,279315.0,94.5578,94.5866,94.3657,94.3945,279315.0
2024-04-05 13:10:00,98.27,98.32,98.11,98.11,302623.0,94.3945,94.4425,94.2408,94.2408,302623.0
2024-04-05 13:20:00,98.12,98.22,98.1,98.17,205101.0,94.2504,94.3465,94.2312,94.2985,205101.0
2024-04-05 13:30:00,98.16,98.18,98.05,98.06,175379.0,94.2889,94.3081,94.1832,94.1928,175379.0
2024-04-05 13:40:00,98.06,98.09,97.91,97.95,298353.0,94.1928,94.2216,94.0487,94.0871,298353.0
2024-04-05 13:50:00,97.95,98.03,97.92,98.0,181671.0,94.0871,94.164,94.0583,94.1352,181671.0
2024-04-05 14:00:00,98.0,98.17,97.93,98.17,180536.0,94.1352,94.2985,94.0679,94.2985,180536.0
2024-04-05 14:10:00,98.17,98.2,98.07,98.09,240397.0,94.2985,94.3273,94.2024,94.2216,240397.0
2024-04-05 14:20:00,98.09,98.16,97.96,97.97,193660.0,94.2216,94.2889,94.0967,94.1063,193660.0
2024-04-05 14:30:00,97.96,98.05,97.94,97.98,255909.0,94.0967,94.1832,94.0775,94.116,255909.0
2024-04-05 14:40:00,97.98,98.01,97.82,97.83,222152.0,94.116,94.1448,93.9623,93.9719,222152.0
2024-04-05 14:50:00,97.84,97.9,97.79,97.9,224534.0,93.9815,94.0391,93.9334,94.0391,224534.0
2024-04-05 15:00:00,97.89,98.0,97.88,97.96,281021.0,94.0295,94.1352,94.0199,94.0967,281021.0
2024-04-05 15:10:00,97.95,98.02,97.92,98.01,244592.0,94.0871,94.1544,94.0583,94.1448,244592.0
2024-04-05 15:20:00,98.0,98.11,97.97,98.09,365986.0,94.1352,94.2408,94.1063,94.2216,365986.0
2024-04-05 15:30:00,98.09,98.27,98.08,98.12,524488.0,94.2216,94.3945,94.212,94.2504,524488.0
2024-04-05 15:40:00,98.11,98.19,98.08,98.12,650128.0,94.2408,94.3177,94.212,94.2504,650128.0
2024-04-05 15:50:00,98.12,98.18,98.05,98.06,1711979.0,94.2504,94.3081,94.1832,94.1928,1711979.0
2024-04-08 09:30:00,98.14,98.39,97.85,98.39,852417.0,94.2696,94.5098,93.9911,94.5098,852417.0
2024-04-08 09:40:00,98.39,98.41,97.7,97.71,711174.0,94.5098,94.529,93.847,93.8566,711174.0
2024-04-08 09:50:00,97.71,97.9,97.56,97.7,396946.0,93.8566,94.0391,93.7125,93.847,396946.0
2024-04-08 10:00:00,97.7,97.74,97.38,97.38,429090.0,93.847,93.8854,93.5396,93.5396,429090.0
2024-04-08 10:10:00,97.38,97.54,97.28,97.37,480905.0,93.5396,93.6933,93.4436,93.53,480905.0
2024-04-08 10:20:00,97.37,97.46,97.3,97.41,271613.0,93.53,93.6165,93.4628,93.5684,271613.0
2024-04-08 10:30:00,97.41,97.63,97.33,97.62,451180.0,93.5684,93.7798,93.4916,93.7701,451180.0
2024-04-08 10:40:00,97.63,97.68,97.59,97.66,234641.0,93.7798,93.8278,93.7413,93.8086,234641.0
2024-04-08 10:50:00,97.66,97.85,97.65,97.84,346280.0,93.8086,93.9911,93.799,93.9815,346280.0
2024-04-08 11:00:00,97.84,97.96,97.76,97.96,295602.0,93.9815,94.0967,93.9046,94.0967,295602.0
2024-04-08 11:10:00,97.95,97.99,97.88,97.9,176739.0,94.0871,94.1256,94.0199,94.0391,176739.0
2024-04-08 11:20:00,97.9,98.0,97.88,97.9,192918.0,94.0391,94.1352,94.0199,94.0391,192918.0
2024-04-08 11:30:00,97.9,98.03,97.89,98.01,301421.0,94.0391,94.164,94.0295,94.1448,301421.0
2024-04-08 11:40:00,98.01,98.04,97.9,97.91,124030.0,94.1448,94.1736,94.0391,94.0487,124030.0
2024-04-08 11:50:00,97.9,97.91,97.74,97.75,228383.0,94.0391,94.0487,93.8854,93.895,228383.0
2024-04-08 12:00:00,97.75,97.85,97.68,97.79,404866.0,93.895,93.9911,93.8278,93.9334,404866.0
2024-04-08 12:10:00,97.8,97.92,97.79,97.91,271189.0,93.943,94.0583,93.9334,94.0487,271189.0
2024-04-08 12:20:00,97.91,98.03,97.9,98.03,219289.0,94.0487,94.164,94.0391,94.164,219289.0
2024-04-08 12:30:00,98.03,98.08,98.0,98.06,169899.0,94.164,94.212,94.1352,94.1928,169899.0
2024-04-08 12:40:00,98.06,98.13,98.02,98.08,243977.0,94.1928,94.26,94.1544,94.212,243977.0
2024-04-08 12:50:00,98.09,98.13,98.03,98.13,162548.0,94.2216,94.26,94.164,94.26,162548.0
2024-04-08 13:00:00,98.13,98.13,97.95,97.97,150810.0,94.26,94.26,94.0871,94.1063,150810.0
2024-04-08 13:10:00,97.96,98.01,97.93,97.98,117609.0,94.0967,94.1448,94.0679,94.116,117609.0
2024-04-08 13:20:00,97.97,98.04,97.95,98.03,160208.0,94.1063,94.1736,94.0871,94.164,160208.0
2024-04-08 13:30:00,98.02,98.03,97.96,97.98,110775.0,94.1544,94.164,94.0967,94.116,110775.0
2024-04-08 13:40:00,97.98,98.03,97.95,97.99,181518.0,94.116,94.164,94.0871,94.1256,181518.0
2024-04-08 13:50:00,97.98,98.06,97.97,98.04,96898.0,94.116,94.1928,94.1063,94.1736,96898.0
2024-04-08 14:00:00,98.04,98.12,98.02,98.11,108672.0,94.1736,94.2504,94.1544,94.2408,108672.0
2024-04-08 14:10:00,98.12,98.13,98.06,98.09,186128.0,94.2504,94.26,94.1928,94.2216,186128.0
2024-04-08 14:20:00,98.09,98.14,98.06,98.11,140978.0,94.2216,94.2696,94.1928,94.2408,140978.0
2024-04-08 14:30:00,98.1,98.13,98.08,98.12,117054.0,94.2312,94.26,94.212,94.2504,117054.0
2024-04-08 14:40:00,98.11,98.12,98.04,98.09,180001.0,94.2408,94.2504,94.1736,94.2216,180001.0
2024-04-08 14:50:00,98.09,98.09,98.02,98.07,132626.0,94.2216,94.2216,94.1544,94.2024,132626.0
2024-04-08 15:00:00,98.06,98.15,98.06,98.12,159039.0,94.1928,94.2792,94.1928,94.2504,159039.0
2024-04-08 15:10:00,98.13,98.14,98.05,98.09,165193.0,94.26,94.2696,94.1832,94.2216,165193.0
2024-04-08 15:20:00,98.09,98.15,98.08,98.12,233537.0,94.2216,94.2792,94.212,94.2504,233537.0
2024-04-08 15:30:00,98.12,98.23,98.1,98.13,337812.0,94.2504,94.3561,94.2312,94.26,337812.0
2024-04-08 15:40:00,98.14,98.14,97.7,97.75,763081.0,94.2696,94.2696,93.847,93.895,763081.0
2024-04-08 15:50:00,97.74,97.76,97.43,97.47,1993462.0,93.8854,93.9046,93.5876,93.6261,1993462.0
2024-04-09 09:30:00,97.88,98.14,97.78,97.94,780714.0,94.0199,94.2696,93.9238,94.0775,780714.0
2024-04-09 09:40:00,97.93,97.93,97.54,97.77,434800.0,94.0679,94.0679,93.6933,93.9142,434800.0
2024-04-09 09:50:00,97.77,97.85,97.6,97.68,390493.0,93.9142,93.9911,93.7509,93.8278,390493.0
2024-04-09 10:00:00,97.68,97.73,97.54,97.69,429500.0,93.8278,93.8758,93.6933,93.8374,429500.0
2024-04-09 10:10:00,97.69,97.73,97.45,97.66,382907.0,93.8374,93.8758,93.6069,93.8086,382907.0
2024-04-09 10:20:00,97.67,97.68,97.44,97.47,369481.0,93.8182,93.8278,93.5972,93.6261,369481.0
2024-04-09 10:30:00,97.46,97.49,97.12,97.15,592710.0,93.6165,93.6453,93.2899,93.3187,592710.0
2024-04-09 10:40:00,97.15,97.2,96.82,96.95,667657.0,93.3187,93.3667,93.0017,93.1266,667657.0
2024-04-09 10:50:00,96.94,97.03,96.83,96.97,452324.0,93.117,93.2034,93.0113,93.1458,452324.0
2024-04-09 11:00:00,96.96,97.07,96.83,97.04,366411.0,93.1362,93.2418,93.0113,93.213,366411.0
2024-04-09 11:10:00,97.03,97.04,96.78,97.02,296203.0,93.2034,93.213,92.9633,93.1938,296203.0
2024-04-09 11:20:00,97.02,97.09,96.94,97.05,156279.0,93.1938,93.261,93.117,93.2226,156279.0
2024-04-09 11:30:00,97.05,97.14,97.0,97.13,158015.0,93.2226,93.3091,93.1746,93.2995,158015.0
2024-04-09 11:40:00,97.13,97.24,97.05,97.15,209358.0,93.2995,93.4051,93.2226,93.3187,209358.0
2024-04-09 11:50:00,97.15,97.24,97.07,97.16,104618.0,93.3187,93.4051,93.2418,93.3283,104618.0
2024-04-09 12:00:00,97.15,97.29,97.15,97.22,130035.0,93.3187,93.4532,93.3187,93.3859,130035.0
2024-04-09 12:10:00,97.22,97.33,97.2,97.27,211564.0,93.3859,93.4916,93.3667,93.434,211564.0
2024-04-09 12:20:00,97.27,97.3,97.16,97.17,128002.0,93.434,93.4628,93.3283,93.3379,128002.0
2024-04-09 12:30:00,97.18,97.2,97.04,97.08,176423.0,93.3475,93.3667,93.213,93.2514,176423.0
2024-04-09 12:40:00,97.07,97.1,97.04,97.07,160010.0,93.2418,93.2707,93.213,93.2418,160010.0
2024-04-09 12:50:00,97.07,97.08,96.96,96.97,246040.0,93.2418,93.2514,93.1362,93.1458,246040.0
2024-04-09 13:00:00,96.96,97.01,96.93,96.98,187801.0,93.1362,93.1842,93.1074,93.1554,187801.0
2024-04-09 13:10:00,96.98,97.0,96.9,96.93,185414.0,93.1554,93.1746,93.0785,93.1074,185414.0
2024-04-09 13:20:00,96.94,97.01,96.93,96.98,245546.0,93.117,93.1842,93.1074,93.1554,245546.0
2024-04-09 13:30:00,96.98,97.11,96.97,97.1,119553.0,93.1554,93.2803,93.1458,93.2707,119553.0
2024-04-09 13:40:00,97.1,97.14,97.02,97.04,127313.0,93.2707,93.3091,93.1938,93.213,127313.0
2024-04-09 13:50:00,97.04,97.07,96.96,96.97,194096.0,93.213,93.2418,93.1362,93.1458,194096.0
2024-04-09 14:00:00,96.96,96.99,96.88,96.98,289603.0,93.1362,93.165,93.0593,93.1554,289603.0
2024-04-09 14:10:00,96.99,97.0,96.89,96.95,189423.0,93.165,93.1746,93.0689,93.1266,189423.0
2024-04-09 14:20:00,96.96,97.02,96.92,96.99,204506.0,93.1362,93.1938,93.0978,93.165,204506.0
2024-04-09 14:30:00,96.99,97.08,96.95,97.04,242023.0,93.165,93.2514,93.1266,93.213,242023.0
2024-04-09 14:40:00,97.04,97.06,96.97,97.01,174095.0,93.213,93.2322,93.1458,93.1842,174095.0
2024-04-09 14:50:00,97.02,97.1,97.0,97.06,157854.0,93.1938,93.2707,93.1746,93.2322,157854.0
2024-04-09 15:00:00,97.06,97.12,97.02,97.03,226155.0,93.2322,93.2899,93.1938,93.2034,226155.0
2024-04-09 15:10:00,97.04,97.18,97.0,97.18,246983.0,93.213,93.3475,93.1746,93.3475,246983.0
2024-04-09 15:20:00,97.18,97.36,97.13,97.34,372293.0,93.3475,93.5204,93.2995,93.5012,372293.0
2024-04-09 15:30:00,97.34,97.34,97.21,97.23,269693.0,93.5012,93.5012,93.3763,93.3955,269693.0
2024-04-09 15:40:00,97.23,97.25,97.15,97.21,294506.0,93.3955,93.4147,93.3187,93.3763,294506.0
2024-04-09 15:50:00,97.22,97.54,97.18,97.5,1380490.0,93.3859,93.6933,93.3475,93.6549,1380490.0
2024-04-10 09:30:00,97.22,97.65,97.13,97.13,619150.0,93.3859,93.799,93.2995,93.2995,619150.0
2024-04-10 09:40:00,97.13,97.51,97.07,97.27,340702.0,93.2995,93.6645,93.2418,93.434,340702.0
2024-04-10 09:50:00,97.28,97.62,97.27,97.57,284346.0,93.4436,93.7701,93.434,93.7221,284346.0
2024-04-10 10:00:00,97.57,97.89,97.45,97.84,326532.0,93.7221,94.0295,93.6069,93.9815,326532.0
2024-04-10 10:10:00,97.84,97.96,97.68,97.91,503144.0,93.9815,94.0967,93.8278,94.0487,503144.0
2024-04-10 10:20:00,97.91,98.04,97.85,97.88,399551.0,94.0487,94.1736,93.9911,94.0199,399551.0
2024-04-10 10:30:00,97.88,98.15,97.76,98.1,551490.0,94.0199,94.2792,93.9046,94.2312,551490.0
2024-04-10 10:40:00,98.1,98.12,97.7,97.79,258498.0,94.2312,94.2504,93.847,93.9334,258498.0
2024-04-10 10:50:00,97.79,97.9,97.73,97.81,342283.0,93.9334,94.0391,93.8758,93.9527,342283.0
2024-04-10 11:00:00,97.81,97.83,97.44,97.5,234890.0,93.9527,93.9719,93.5972,93.6549,234890.0
2024-04-10 11:10:00,97.5,97.9,97.24,97.31,462611.0,93.6549,94.0391,93.4051,93.4724,462611.0
2024-04-10 11:20:00,97.31,97.52,97.3,97.48,231567.0,93.4724,93.6741,93.4628,93.6357,231567.0
2024-04-10 11:30:00,97.48,97.5,97.26,97.34,512414.0,93.6357,93.6549,93.4243,93.5012,512414.0
2024-04-10 11:40:00,97.33,97.34,97.18,97.25,304757.0,93.4916,93.5012,93.3475,93.4147,304757.0
2024-04-10 11:50:00,97.25,97.38,97.16,97.24,130943.0,93.4147,93.5396,93.3283,93.4051,130943.0
2024-04-10 12:00:00,97.24,97.29,97.18,97.29,144053.0,93.4051,93.4532,93.3475,93.4532,144053.0
2024-04-10 12:10:00,97.29,97.3,97.17,97.22,98031.0,93.4532,93.4628,93.3379,93.3859,98031.0
2024-04-10 12:20:00,97.21,97.23,97.06,97.09,137040.0,93.3763,93.3955,93.2322,93.261,137040.0
2024-04-10 12:30:00,97.09,97.16,97.05,97.12,110074.0,93.261,93.3283,93.2226,93.2899,110074.0
2024-04-10 12:40:00,97.13,97.17,97.07,97.16,112810.0,93.2995,93.3379,93.2418,93.3283,112810.0
2024-04-10 12:50:00,97.16,97.2,97.1,97.16,100537.0,93.3283,93.3667,93.2707,93.3283,100537.0
2024-04-10 13:00:00,97.17,97.21,96.88,96.9,238746.0,93.3379,93.3763,93.0593,93.0785,238746.0
2024-04-10 13:10:00,96.9,97.06,96.8,97.05,378623.0,93.0785,93.2322,92.9825,93.2226,378623.0
2024-04-10 13:20:00,97.05,97.34,97.03,97.15,558345.0,93.2226,93.5012,93.2034,93.3187,558345.0
2024-04-10 13:30:00,97.14,97.43,97.13,97.33,888796.0,93.3091,93.5876,93.2995,93.4916,888796.0
2024-04-10 13:40:00,97.33,97.46,97.25,97.46,283607.0,93.4916,93.6165,93.4147,93.6165,283607.0
2024-04-10 13:50:00,97.46,97.86,97.44,97.67,684243.0,93.6165,94.0007,93.5972,93.8182,684243.0
2024-04-10 14:00:00,97.68,97.86,97.6,97.78,485751.0,93.8278,94.0007,93.7509,93.9238,485751.0
2024-04-10 14:10:00,97.78,97.97,97.76,97.8,322372.0,93.9238,94.1063,93.9046,93.943,322372.0
2024-04-10 14:20:00,97.81,97.89,97.68,97.69,198480.0,93.9527,94.0295,93.8278,93.8374,198480.0
2024-04-10 14:30:00,97.69,97.87,97.66,97.85,248836.0,93.8374,94.0103,93.8086,93.9911,248836.0
2024-04-10 14:40:00,97.85,97.92,97.76,97.81,172938.0,93.9911,94.0583,93.9046,93.9527,172938.0
2024-04-10 14:50:00,97.81,97.84,97.54,97.58,471936.0,93.9527,93.9815,93.6933,93.7317,471936.0
2024-04-10 15:00:00,97.58,97.71,97.56,97.66,289831.0,93.7317,93.8566,93.7125,93.8086,289831.0
2024-04-10 15:10:00,97.67,97.85,97.64,97.8,307920.0,93.8182,93.9911,93.7894,93.943,307920.0
2024-04-10 15:20:00,97.81,97.87,97.75,97.77,369963.0,93.9527,94.0103,93.895,93.9142,369963.0
2024-04-10 15:30:00,97.78,97.78,97.61,97.61,395812.0,93.9238,93.9238,93.7605,93.7605,395812.0
2024-04-10 15:40:00,97.61,97.83,97.58,97.79,613563.0,93.7605,93.9719,93.7317,93.9334,613563.0
2024-04-10 15:50:00,97.79,97.9,97.72,97.81,1829140.0,93.9334,94.0391,93.8662,93.9527,1829140.0
2024-04-11 09:30:00,98.1,98.14,97.46,97.47,914142.0,94.2312,94.2696,93.6165,93.6261,914142.0
2024-04-11 09:40:00,97.46,97.64,97.38,97.57,325163.0,93.6165,93.7894,93.5396,93.7221,325163.0
2024-04-11 09:50:00,97.57,97.62,97.45,97.5,409231.0,93.7221,93.7701,93.6069,93.6549,409231.0
2024-04-11 10:00:00,97.51,97.52,97.12,97.17,519673.0,93.6645,93.6741,93.2899,93.3379,519673.0
2024-04-11 10:10:00,97.18,97.21,96.93,96.93,394677.0,93.3475,93.3763,93.1074,93.1074,394677.0
2024-04-11 10:20:00,96.94,97.05,96.73,96.73,332867.0,93.117,93.2226,92.9152,92.9152,332867.0
2024-04-11 10:30:00,96.73,96.82,96.66,96.78,421689.0,92.9152,93.0017,92.848,92.9633,421689.0
2024-04-11 10:40:00,96.78,96.85,96.33,96.34,752521.0,92.9633,93.0305,92.531,92.5406,752521.0
2024-04-11 10:50:00,96.35,96.62,96.34,96.51,364442.0,92.5502,92.8096,92.5406,92.7039,364442.0
2024-04-11 11:00:00,96.51,96.59,96.43,96.53,294646.0,92.7039,92.7808,92.6271,92.7231,294646.0
2024-04-11 11:10:00,96.53,96.73,96.53,96.66,206569.0,92.7231,92.9152,92.7231,92.848,206569.0
2024-04-11 11:20:00,96.65,96.69,96.52,96.56,217628.0,92.8384,92.8768,92.7135,92.752,217628.0
2024-04-11 11:30:00,96.55,96.61,96.45,96.54,261176.0,92.7423,92.8,92.6463,92.7327,261176.0
2024-04-11 11:40:00,96.53,96.56,96.45,96.48,218295.0,92.7231,92.752,92.6463,92.6751,218295.0
2024-04-11 11:50:00,96.48,96.69,96.48,96.68,191551.0,92.6751,92.8768,92.6751,92.8672,191551.0
2024-04-11 12:00:00,96.68,96.86,96.66,96.86,235275.0,92.8672,93.0401,92.848,93.0401,235275.0
2024-04-11 12:10:00,96.86,96.9,96.78,96.87,217308.0,93.0401,93.0785,92.9633,93.0497,217308.0
2024-04-11 12:20:00,96.86,96.95,96.84,96.87,147006.0,93.0401,93.1266,93.0209,93.0497,147006.0
2024-04-11 12:30:00,96.88,96.92,96.79,96.82,176541.0,93.0593,93.0978,92.9729,93.0017,176541.0
2024-04-11 12:40:00,96.82,96.92,96.81,96.91,125411.0,93.0017,93.0978,92.9921,93.0881,125411.0
2024-04-11 12:50:00,96.92,97.04,96.9,97.01,215720.0,93.0978,93.213,93.0785,93.1842,215720.0
2024-04-11 13:00:00,97.02,97.27,97.01,97.22,380377.0,93.1938,93.434,93.1842,93.3859,380377.0
2024-04-11 13:10:00,97.23,97.3,97.19,97.28,167936.0,93.3955,93.4628,93.3571,93.4436,167936.0
2024-04-11 13:20:00,97.28,97.39,97.26,97.3,349380.0,93.4436,93.5492,93.4243,93.4628,349380.0
2024-04-11 13:30:00,97.31,97.41,97.29,97.36,161621.0,93.4724,93.5684,93.4532,93.5204,161621.0
2024-04-11 13:40:00,97.36,97.39,97.24,97.3,267553.0,93.5204,93.5492,93.4051,93.4628,267553.0
2024-04-11 13:50:00,97.31,97.31,97.2,97.26,175705.0,93.4724,93.4724,93.3667,93.4243,175705.0
2024-04-11 14:00:00,97.26,97.43,97.22,97.39,360321.0,93.4243,93.5876,93.3859,93.5492,360321.0
2024-04-11 14:10:00,97.4,97.51,97.38,97.44,243808.0,93.5588,93.6645,93.5396,93.5972,243808.0
2024-04-11 14:20:00,97.44,97.48,97.34,97.38,199212.0,93.5972,93.6357,93.5012,93.5396,199212.0
2024-04-11 14:30:00,97.38,97.5,97.32,97.48,237058.0,93.5396,93.6549,93.482,93.6357,237058.0
2024-04-11 14:40:00,97.48,97.57,97.43,97.54,233343.0,93.6357,93.7221,93.5876,93.6933,233343.0
2024-04-11 14:50:00,97.54,97.6,97.47,97.57,320966.0,93.6933,93.7509,93.6261,93.7221,320966.0
2024-04-11 15:00:00,97.58,97.74,97.57,97.69,283534.0,93.7317,93.8854,93.7221,93.8374,283534.0
2024-04-11 15:10:00,97.7,97.72,97.52,97.55,300838.0,93.847,93.8662,93.6741,93.7029,300838.0
2024-04-11 15:20:00,97.55,97.61,97.49,97.58,261204.0,93.7029,93.7605,93.6453,93.7317,261204.0
2024-04-11 15:30:00,97.57,97.61,97.43,97.48,364401.0,93.7221,93.7605,93.5876,93.6357,364401.0
2024-04-11 15:40:00,97.48,97.59,97.47,97.48,489339.0,93.6357,93.7413,93.6261,93.6357,489339.0
2024-04-11 15:50:00,97.48,97.67,97.42,97.65,2712014.0,93.6357,93.8182,93.578,93.799,2712014.0
2024-04-12 09:30:00,98.34,98.8,98.29,98.69,1394902.0,94.4618,94.9036,94.4137,94.798,1394902.0
2024-04-12 09:40:00,98.68,98.97,98.55,98.58,636957.0,94.7883,95.0669,94.6635,94.6923,636957.0
2024-04-12 09:50:00,98.58,98.6,98.25,98.51,611708.0,94.6923,94.7115,94.3753,94.625,611708.0
2024-04-12 10:00:00,98.52,98.65,98.35,98.35,521684.0,94.6347,94.7595,94.4714,94.4714,521684.0
2024-04-12 10:10:00,98.34,98.4,98.26,98.34,295120.0,94.4618,94.5194,94.3849,94.4618,295120.0
2024-04-12 10:20:00,98.34,98.51,98.21,98.5,287087.0,94.4618,94.625,94.3369,94.6154,287087.0
2024-04-12 10:30:00,98.49,98.58,98.4,98.47,273420.0,94.6058,94.6923,94.5194,94.5866,273420.0
2024-04-12 10:40:00,98.47,98.61,98.41,98.44,301597.0,94.5866,94.7211,94.529,94.5578,301597.0
2024-04-12 10:50:00,98.44,98.49,98.24,98.25,306938.0,94.5578,94.6058,94.3657,94.3753,306938.0
2024-04-12 11:00:00,98.24,98.45,98.16,98.19,581877.0,94.3657,94.5674,94.2889,94.3177,581877.0
2024-04-12 11:10:00,98.2,98.22,97.96,98.14,271451.0,94.3273,94.3465,94.0967,94.2696,271451.0
2024-04-12 11:20:00,98.15,98.17,97.94,97.98,490388.0,94.2792,94.2985,94.0775,94.116,490388.0
2024-04-12 11:30:00,97.98,98.01,97.45,97.49,554261.0,94.116,94.1448,93.6069,93.6453,554261.0
2024-04-12 11:40:00,97.5,97.65,97.4,97.48,352372.0,93.6549,93.799,93.5588,93.6357,352372.0
2024-04-12 11:50:00,97.48,97.68,97.37,97.64,333196.0,93.6357,93.8278,93.53,93.7894,333196.0
2024-04-12 12:00:00,97.64,97.71,97.5,97.69,357669.0,93.7894,93.8566,93.6549,93.8374,357669.0
2024-04-12 12:10:00,97.68,97.69,97.42,97.44,198524.0,93.8278,93.8374,93.578,93.5972,198524.0
2024-04-12 12:20:00,97.44,97.5,97.26,97.28,242167.0,93.5972,93.6549,93.4243,93.4436,242167.0
2024-04-12 12:30:00,97.28,97.34,97.06,97.09,343403.0,93.4436,93.5012,93.2322,93.261,343403.0
2024-04-12 12:40:00,97.09,97.22,97.06,97.09,213941.0,93.261,93.3859,93.2322,93.261,213941.0
2024-04-12 12:50:00,97.09,97.15,97.04,97.04,187460.0,93.261,93.3187,93.213,93.213,187460.0
2024-04-12 13:00:00,97.03,97.14,96.85,96.87,185037.0,93.2034,93.3091,93.0305,93.0497,185037.0
2024-04-12 13:10:00,96.87,96.97,96.82,96.86,320005.0,93.0497,93.1458,93.0017,93.0401,320005.0
2024-04-12 13:20:00,96.86,96.86,96.65,96.67,284339.0,93.0401,93.0401,92.8384,92.8576,284339.0
2024-04-12 13:30:00,96.68,96.68,96.55,96.63,299320.0,92.8672,92.8672,92.7423,92.8192,299320.0
2024-04-12 13:40:00,96.62,96.78,96.59,96.73,302218.0,92.8096,92.9633,92.7808,92.9152,302218.0
2024-04-12 13:50:00,96.73,96.8,96.65,96.66,367728.0,92.9152,92.9825,92.8384,92.848,367728.0
2024-04-12 14:00:00,96.65,96.97,96.52,96.87,350273.0,92.8384,93.1458,92.7135,93.0497,350273.0
2024-04-12 14:10:00,96.88,96.99,96.78,96.79,801773.0,93.0593,93.165,92.9633,92.9729,801773.0
2024-04-12 14:20:00,96.78,96.83,96.48,96.49,358333.0,92.9633,93.0113,92.6751,92.6847,358333.0
2024-04-12 14:30:00,96.49,96.5,96.06,96.09,668016.0,92.6847,92.6943,92.2717,92.3005,668016.0
2024-04-12 14:40:00,96.09,96.22,96.02,96.04,401462.0,92.3005,92.4254,92.2332,92.2525,401462.0
2024-04-12 14:50:00,96.04,96.15,95.91,95.95,598692.0,92.2525,92.3581,92.1276,92.166,598692.0
2024-04-12 15:00:00,95.96,95.96,95.73,95.75,823309.0,92.1756,92.1756,91.9547,91.9739,823309.0
2024-04-12 15:10:00,95.76,95.9,95.67,95.9,654643.0,91.9835,92.118,91.8971,92.118,654643.0
2024-04-12 15:20:00,95.9,96.01,95.79,95.82,431666.0,92.118,92.2236,92.0123,92.0411,431666.0
2024-04-12 15:30:00,95.81,96.01,95.75,95.91,430062.0,92.0315,92.2236,91.9739,92.1276,430062.0
2024-04-12 15:40:00,95.91,96.16,95.91,96.01,759748.0,92.1276,92.3677,92.1276,92.2236,759748.0
2024-04-12 15:50:00,96.01,96.14,95.84,96.13,2426270.0,92.2236,92.3485,92.0603,92.3389,2426270.0
2024-04-15 09:30:00,96.59,97.02,96.46,96.72,1064845.0,92.7808,93.1938,92.6559,92.9056,1064845.0
2024-04-15 09:40:00,96.73,96.95,96.71,96.88,1173597.0,92.9152,93.1266,92.896,93.0593,1173597.0
2024-04-15 09:50:00,96.88,97.05,96.69,96.88,1971632.0,93.0593,93.2226,92.8768,93.0593,1971632.0
2024-04-15 10:00:00,96.88,96.89,96.19,96.19,618527.0,93.0593,93.0689,92.3965,92.3965,618527.0
2024-04-15 10:10:00,96.18,96.29,95.97,96.17,679884.0,92.3869,92.4926,92.1852,92.3773,679884.0
2024-04-15 10:20:00,96.17,96.22,96.08,96.11,447164.0,92.3773,92.4254,92.2909,92.3197,447164.0
2024-04-15 10:30:00,96.11,96.5,96.09,96.49,549889.0,92.3197,92.6943,92.3005,92.6847,549889.0
2024-04-15 10:40:00,96.5,96.59,96.25,96.38,904959.0,92.6943,92.7808,92.4542,92.5791,904959.0
2024-04-15 10:50:00,96.39,96.39,96.1,96.1,306963.0,92.5887,92.5887,92.3101,92.3101,306963.0
2024-04-15 11:00:00,96.11,96.13,95.81,95.95,361616.0,92.3197,92.3389,92.0315,92.166,361616.0
2024-04-15 11:10:00,95.96,96.02,95.88,95.95,198024.0,92.1756,92.2332,92.0988,92.166,198024.0
2024-04-15 11:20:00,95.95,96.01,95.82,96.01,161340.0,92.166,92.2236,92.0411,92.2236,161340.0
2024-04-15 11:30:00,96.0,96.09,95.94,96.02,436066.0,92.214,92.3005,92.1564,92.2332,436066.0
2024-04-15 11:40:00,96.02,96.23,96.02,96.22,449223.0,92.2332,92.435,92.2332,92.4254,449223.0
2024-04-15 11:50:00,96.21,96.36,96.19,96.35,175167.0,92.4158,92.5598,92.3965,92.5502,175167.0
2024-04-15 12:00:00,96.36,96.38,96.25,96.26,213084.0,92.5598,92.5791,92.4542,92.4638,213084.0
2024-04-15 12:10:00,96.27,96.33,96.18,96.19,107770.0,92.4734,92.531,92.3869,92.3965,107770.0
2024-04-15 12:20:00,96.18,96.2,95.92,95.99,334503.0,92.3869,92.4061,92.1372,92.2044,334503.0
2024-04-15 12:30:00,95.98,95.99,95.83,95.84,181772.0,92.1948,92.2044,92.0507,92.0603,181772.0
2024-04-15 12:40:00,95.84,95.86,95.64,95.72,333576.0,92.0603,92.0796,91.8682,91.9451,333576.0
2024-04-15 12:50:00,95.71,95.87,95.7,95.81,117111.0,91.9355,92.0892,91.9259,92.0315,117111.0
2024-04-15 13:00:00,95.81,95.81,95.67,95.79,167522.0,92.0315,92.0315,91.8971,92.0123,167522.0
2024-04-15 13:10:00,95.79,95.81,95.57,95.61,252811.0,92.0123,92.0315,91.801,91.8394,252811.0
2024-04-15 13:20:00,95.6,95.6,95.38,95.39,319259.0,91.8298,91.8298,91.6185,91.6281,319259.0
2024-04-15 13:30:00,95.38,95.65,95.21,95.61,530811.0,91.6185,91.8778,91.4552,91.8394,530811.0
2024-04-15 13:40:00,95.62,95.76,95.3,95.32,424446.0,91.849,91.9835,91.5416,91.5609,424446.0
2024-04-15 13:50:00,95.32,95.57,95.26,95.55,372362.0,91.5609,91.801,91.5032,91.7818,372362.0
2024-04-15 14:00:00,95.55,95.59,95.33,95.35,229679.0,91.7818,91.8202,91.5705,91.5897,229679.0
2024-04-15 14:10:00,95.34,95.4,95.22,95.38,368982.0,91.5801,91.6377,91.4648,91.6185,368982.0
2024-04-15 14:20:00,95.38,95.45,95.24,95.24,209950.0,91.6185,91.6857,91.484,91.484,209950.0
2024-04-15 14:30:00,95.23,95.48,95.2,95.35,206531.0,91.4744,91.7145,91.4456,91.5897,206531.0
2024-04-15 14:40:00,95.36,95.46,95.2,95.21,184475.0,91.5993,91.6953,91.4456,91.4552,184475.0
2024-04-15 14:50:00,95.22,95.37,95.18,95.34,192034.0,91.4648,91.6089,91.4264,91.5801,192034.0
2024-04-15 15:00:00,95.34,95.36,95.21,95.29,378629.0,91.5801,91.5993,91.4552,91.532,378629.0
2024-04-15 15:10:00,95.3,95.34,95.12,95.16,257371.0,91.5416,91.5801,91.3687,91.4072,257371.0
2024-04-15 15:20:00,95.16,95.28,95.13,95.21,264232.0,91.4072,91.5224,91.3783,91.4552,264232.0
2024-04-15 15:30:00,95.22,95.42,95.21,95.32,439812.0,91.4648,91.6569,91.4552,91.5609,439812.0
2024-04-15 15:40:00,95.32,95.34,95.11,95.32,441592.0,91.5609,91.5801,91.3591,91.5609,441592.0
2024-04-15 15:50:00,95.32,95.47,95.24,95.26,1657434.0,91.5609,91.7049,91.484,91.5032,1657434.0
2024-04-16 09:30:00,95.05,95.49,94.69,94.75,769832.0,91.3015,91.7241,90.9557,91.0133,769832.0
2024-04-16 09:40:00,94.75,95.07,94.61,94.81,599716.0,91.0133,91.3207,90.8789,91.071,599716.0
2024-04-16 09:50:00,94.81,94.81,94.45,94.63,501838.0,91.071,91.071,90.7252,90.8981,501838.0
2024-04-16 10:00:00,94.63,94.63,94.3,94.35,406100.0,90.8981,90.8981,90.5811,90.6291,406100.0
2024-04-16 10:10:00,94.34,94.48,94.17,94.18,327835.0,90.6195,90.754,90.4562,90.4658,327835.0
2024-04-16 10:20:00,94.17,94.26,93.73,93.8,669486.0,90.4562,90.5427,90.0336,90.1008,669486.0
2024-04-16 10:30:00,93.8,94.03,93.73,94.01,839087.0,90.1008,90.3217,90.0336,90.3025,839087.0
2024-04-16 10:40:00,94.02,94.34,93.99,94.3,432231.0,90.3121,90.6195,90.2833,90.5811,432231.0
2024-04-16 10:50:00,94.31,94.41,94.15,94.37,292221.0,90.5907,90.6867,90.437,90.6483,292221.0
2024-04-16 11:00:00,94.38,94.53,94.36,94.43,433117.0,90.6579,90.802,90.6387,90.706,433117.0
2024-04-16 11:10:00,94.43,94.57,94.39,94.48,268724.0,90.706,90.8404,90.6675,90.754,268724.0
2024-04-16 11:20:00,94.47,94.5,94.32,94.35,319510.0,90.7444,90.7732,90.6003,90.6291,319510.0
2024-04-16 11:30:00,94.35,94.48,94.32,94.45,211354.0,90.6291,90.754,90.6003,90.7252,211354.0
2024-04-16 11:40:00,94.45,94.65,94.36,94.39,257704.0,90.7252,90.9173,90.6387,90.6675,257704.0
2024-04-16 11:50:00,94.39,94.66,94.38,94.47,264023.0,90.6675,90.9269,90.6579,90.7444,264023.0
2024-04-16 12:00:00,94.48,94.48,94.32,94.36,332575.0,90.754,90.754,90.6003,90.6387,332575.0
2024-04-16 12:10:00,94.37,94.39,94.2,94.23,174922.0,90.6483,90.6675,90.485,90.5138,174922.0
2024-04-16 12:20:00,94.23,94.36,94.21,94.32,129773.0,90.5138,90.6387,90.4946,90.6003,129773.0
2024-04-16 12:30:00,94.32,94.39,94.28,94.31,130183.0,90.6003,90.6675,90.5619,90.5907,130183.0
2024-04-16 12:40:00,94.32,94.41,94.26,94.41,128617.0,90.6003,90.6867,90.5427,90.6867,128617.0
2024-04-16 12:50:00,94.4,94.44,94.23,94.29,133307.0,90.6771,90.7156,90.5138,90.5715,133307.0
2024-04-16 13:00:00,94.3,94.31,94.12,94.25,174849.0,90.5811,90.5907,90.4082,90.5331,174849.0
2024-04-16 13:10:00,94.25,94.34,94.21,94.32,198988.0,90.5331,90.6195,90.4946,90.6003,198988.0
2024-04-16 13:20:00,94.32,94.36,94.22,94.25,161703.0,90.6003,90.6387,90.5042,90.5331,161703.0
2024-04-16 13:30:00,94.26,94.28,93.91,94.09,640806.0,90.5427,90.5619,90.2065,90.3794,640806.0
2024-04-16 13:40:00,94.1,94.29,93.99,94.0,317980.0,90.389,90.5715,90.2833,90.2929,317980.0
2024-04-16 13:50:00,94.0,94.15,93.81,94.12,392650.0,90.2929,90.437,90.1104,90.4082,392650.0
2024-04-16 14:00:00,94.12,94.56,94.05,94.54,305725.0,90.4082,90.8308,90.3409,90.8116,305725.0
2024-04-16 14:10:00,94.54,94.57,94.09,94.11,388466.0,90.8116,90.8404,90.3794,90.3986,388466.0
2024-04-16 14:20:00,94.12,94.18,93.91,94.14,374579.0,90.4082,90.4658,90.2065,90.4274,374579.0
2024-04-16 14:30:00,94.13,94.32,94.1,94.23,323487.0,90.4178,90.6003,90.389,90.5138,323487.0
2024-04-16 14:40:00,94.23,94.44,94.22,94.42,235829.0,90.5138,90.7156,90.5042,90.6963,235829.0
2024-04-16 14:50:00,94.42,94.7,94.4,94.7,211872.0,90.6963,90.9653,90.6771,90.9653,211872.0
2024-04-16 15:00:00,94.7,94.8,94.62,94.71,300878.0,90.9653,91.0614,90.8885,90.9749,300878.0
2024-04-16 15:10:00,94.73,94.78,94.63,94.72,332079.0,90.9941,91.0421,90.8981,90.9845,332079.0
2024-04-16 15:20:00,94.72,94.73,94.63,94.65,287758.0,90.9845,90.9941,90.8981,90.9173,287758.0
2024-04-16 15:30:00,94.64,94.65,94.3,94.47,430612.0,90.9077,90.9173,90.5811,90.7444,430612.0
2024-04-16 15:40:00,94.47,94.52,94.37,94.42,645440.0,90.7444,90.7924,90.6483,90.6963,645440.0
2024-04-16 15:50:00,94.43,94.67,94.36,94.42,1625623.0,90.706,90.9365,90.6387,90.6963,1625623.0
2024-04-17 09:30:00,94.2,94.75,94.2,94.47,667425.0,90.485,91.0133,90.485,90.7444,667425.0
2024-04-17 09:40:00,94.46,95.0,94.46,94.92,363072.0,90.7348,91.2535,90.7348,91.1766,363072.0
2024-04-17 09:50:00,94.92,95.04,94.78,94.97,296620.0,91.1766,91.2919,91.0421,91.2247,296620.0
2024-04-17 10:00:00,94.98,95.14,94.75,95.14,334314.0,91.2343,91.388,91.0133,91.388,334314.0
2024-04-17 10:10:00,95.13,95.14,94.84,94.87,271134.0,91.3783,91.388,91.0998,91.1286,271134.0
2024-04-17 10:20:00,94.88,95.02,94.82,94.96,186687.0,91.1382,91.2727,91.0806,91.2151,186687.0
2024-04-17 10:30:00,94.96,95.02,94.79,94.98,234933.0,91.2151,91.2727,91.0518,91.2343,234933.0
2024-04-17 10:40:00,94.97,95.07,94.9,95.05,195211.0,91.2247,91.3207,91.1574,91.3015,195211.0
2024-04-17 10:50:00,95.05,95.05,94.69,94.7,426888.0,91.3015,91.3015,90.9557,90.9653,426888.0
2024-04-17 11:00:00,94.7,94.89,94.6,94.61,210286.0,90.9653,91.1478,90.8692,90.8789,210286.0
2024-04-17 11:10:00,94.61,94.77,94.6,94.72,170266.0,90.8789,91.0325,90.8692,90.9845,170266.0
2024-04-17 11:20:00,94.72,94.73,94.55,94.56,217074.0,90.9845,90.9941,90.8212,90.8308,217074.0
2024-04-17 11:30:00,94.57,94.59,94.3,94.36,241704.0,90.8404,90.8596,90.5811,90.6387,241704.0
2024-04-17 11:40:00,94.36,94.48,94.25,94.43,177019.0,90.6387,90.754,90.5331,90.706,177019.0
2024-04-17 11:50:00,94.43,94.45,94.22,94.26,320823.0,90.706,90.7252,90.5042,90.5427,320823.0
2024-04-17 12:00:00,94.25,94.26,93.78,93.93,415579.0,90.5331,90.5427,90.0816,90.2257,415579.0
2024-04-17 12:10:00,93.93,94.12,93.79,93.86,351852.0,90.2257,90.4082,90.0912,90.1584,351852.0
2024-04-17 12:20:00,93.86,93.92,93.59,93.63,209639.0,90.1584,90.2161,89.8991,89.9375,209639.0
2024-04-17 12:30:00,93.62,93.7,93.46,93.7,337558.0,89.9279,90.0047,89.7742,90.0047,337558.0
2024-04-17 12:40:00,93.7,93.75,93.53,93.73,226016.0,90.0047,90.0528,89.8414,90.0336,226016.0
2024-04-17 12:50:00,93.72,93.91,93.69,93.89,271401.0,90.024,90.2065,89.9951,90.1872,271401.0
2024-04-17 13:00:00,93.9,93.99,93.8,93.99,324568.0,90.1969,90.2833,90.1008,90.2833,324568.0
2024-04-17 13:10:00,93.99,94.19,93.95,94.15,184549.0,90.2833,90.4754,90.2449,90.437,184549.0
2024-04-17 13:20:00,94.15,94.3,94.14,94.28,387948.0,90.437,90.5811,90.4274,90.5619,387948.0
2024-04-17 13:30:00,94.28,94.34,94.15,94.3,153677.0,90.5619,90.6195,90.437,90.5811,153677.0
2024-04-17 13:40:00,94.3,94.34,94.15,94.27,112809.0,90.5811,90.6195,90.437,90.5523,112809.0
2024-04-17 13:50:00,94.28,94.41,94.24,94.36,123829.0,90.5619,90.6867,90.5234,90.6387,123829.0
2024-04-17 14:00:00,94.37,94.52,94.32,94.48,208338.0,90.6483,90.7924,90.6003,90.754,208338.0
2024-04-17 14:10:00,94.49,94.5,94.29,94.35,133001.0,90.7636,90.7732,90.5715,90.6291,133001.0
2024-04-17 14:20:00,94.36,94.45,94.32,94.34,163193.0,90.6387,90.7252,90.6003,90.6195,163193.0
2024-04-17 14:30:00,94.35,94.53,94.35,94.49,148301.0,90.6291,90.802,90.6291,90.7636,148301.0
2024-04-17 14:40:00,94.48,94.81,94.47,94.48,328959.0,90.754,91.071,90.7444,90.754,328959.0
2024-04-17 14:50:00,94.49,94.54,94.2,94.26,230366.0,90.7636,90.8116,90.485,90.5427,230366.0
2024-04-17 15:00:00,94.25,94.26,94.09,94.13,422897.0,90.5331,90.5427,90.3794,90.4178,422897.0
2024-04-17 15:10:00,94.13,94.24,94.09,94.17,259067.0,90.4178,90.5234,90.3794,90.4562,259067.0
2024-04-17 15:20:00,94.17,94.22,94.07,94.09,328339.0,90.4562,90.5042,90.3601,90.3794,328339.0
2024-04-17 15:30:00,94.09,94.29,94.06,94.07,361947.0,90.3794,90.5715,90.3505,90.3601,361947.0
2024-04-17 15:40:00,94.07,94.26,94.02,94.13,446640.0,90.3601,90.5427,90.3121,90.4178,446640.0
2024-04-17 15:50:00,94.13,94.33,94.03,94.09,998693.0,90.4178,90.6099,90.3217,90.3794,998693.0
2024-04-18 09:30:00,94.45,94.72,94.13,94.46,1147359.0,90.7252,90.9845,90.4178,90.7348,1147359.0
2024-04-18 09:40:00,94.46,94.47,93.76,93.94,535304.0,90.7348,90.7444,90.0624,90.2353,535304.0
2024-04-18 09:50:00,93.94,94.37,93.94,94.33,255313.0,90.2353,90.6483,90.2353,90.6099,255313.0
2024-04-18 10:00:00,94.34,94.35,94.12,94.27,371292.0,90.6195,90.6291,90.4082,90.5523,371292.0
2024-04-18 10:10:00,94.27,94.44,94.14,94.42,205648.0,90.5523,90.7156,90.4274,90.6963,205648.0
2024-04-18 10:20:00,94.42,94.42,94.19,94.27,170537.0,90.6963,90.6963,90.4754,90.5523,170537.0
2024-04-18 10:30:00,94.28,94.39,94.23,94.31,164446.0,90.5619,90.6675,90.5138,90.5907,164446.0
2024-04-18 10:40:00,94.3,94.51,94.26,94.39,369988.0,90.5811,90.7828,90.5427,90.6675,369988.0
2024-04-18 10:50:00,94.39,94.53,94.33,94.42,366354.0,90.6675,90.802,90.6099,90.6963,366354.0
2024-04-18 11:00:00,94.41,94.41,94.21,94.22,280781.0,90.6867,90.6867,90.4946,90.5042,280781.0
2024-04-18 11:10:00,94.22,94.46,94.2,94.42,124474.0,90.5042,90.7348,90.485,90.6963,124474.0
2024-04-18 11:20:00,94.42,94.45,94.28,94.36,154023.0,90.6963,90.7252,90.5619,90.6387,154023.0
2024-04-18 11:30:00,94.37,94.48,94.32,94.43,158584.0,90.6483,90.754,90.6003,90.706,158584.0
2024-04-18 11:40:00,94.43,94.43,94.16,94.2,144860.0,90.706,90.706,90.4466,90.485,144860.0
2024-04-18 11:50:00,94.2,94.26,94.06,94.26,86766.0,90.485,90.5427,90.3505,90.5427,86766.0
2024-04-18 12:00:00,94.26,94.33,94.09,94.18,159582.0,90.5427,90.6099,90.3794,90.4658,159582.0
2024-04-18 12:10:00,94.17,94.33,94.15,94.28,87069.0,90.4562,90.6099,90.437,90.5619,87069.0
2024-04-18 12:20:00,94.28,94.44,94.28,94.42,84674.0,90.5619,90.7156,90.5619,90.6963,84674.0
2024-04-18 12:30:00,94.41,94.43,94.3,94.35,139194.0,90.6867,90.706,90.5811,90.6291,139194.0
2024-04-18 12:40:00,94.36,94.4,94.18,94.2,128732.0,90.6387,90.6771,90.4658,90.485,128732.0
2024-04-18 12:50:00,94.21,94.21,94.0,94.06,177027.0,90.4946,90.4946,90.2929,90.3505,177027.0
2024-04-18 13:00:00,94.06,94.13,94.0,94.05,84705.0,90.3505,90.4178,90.2929,90.3409,84705.0
2024-04-18 13:10:00,94.06,94.06,93.79,93.87,178973.0,90.3505,90.3505,90.0912,90.168,178973.0
2024-04-18 13:20:00,93.88,94.01,93.8,94.0,155454.0,90.1776,90.3025,90.1008,90.2929,155454.0
2024-04-18 13:30:00,93.99,93.99,93.79,93.84,267791.0,90.2833,90.2833,90.0912,90.1392,267791.0
2024-04-18 13:40:00,93.84,93.9,93.74,93.84,165285.0,90.1392,90.1969,90.0432,90.1392,165285.0
2024-04-18 13:50:00,93.84,93.89,93.75,93.85,168889.0,90.1392,90.1872,90.0528,90.1488,168889.0
2024-04-18 14:00:00,93.85,93.85,93.63,93.65,195598.0,90.1488,90.1488,89.9375,89.9567,195598.0
2024-04-18 14:10:00,93.64,93.78,93.54,93.75,178674.0,89.9471,90.0816,89.8511,90.0528,178674.0
2024-04-18 14:20:00,93.75,93.88,93.7,93.79,172075.0,90.0528,90.1776,90.0047,90.0912,172075.0
2024-04-18 14:30:00,93.78,93.79,93.51,93.62,203662.0,90.0816,90.0912,89.8222,89.9279,203662.0
2024-04-18 14:40:00,93.62,93.83,93.61,93.72,135885.0,89.9279,90.1296,89.9183,90.024,135885.0
2024-04-18 14:50:00,93.71,93.71,93.58,93.6,161826.0,90.0143,90.0143,89.8895,89.9087,161826.0
2024-04-18 15:00:00,93.61,93.84,93.58,93.79,177046.0,89.9183,90.1392,89.8895,90.0912,177046.0
2024-04-18 15:10:00,93.79,93.88,93.72,93.78,226258.0,90.0912,90.1776,90.024,90.0816,226258.0
2024-04-18 15:20:00,93.78,93.92,93.76,93.83,304794.0,90.0816,90.2161,90.0624,90.1296,304794.0
2024-04-18 15:30:00,93.84,93.94,93.81,93.82,242288.0,90.1392,90.2353,90.1104,90.12,242288.0
2024-04-18 15:40:00,93.81,93.98,93.81,93.95,368604.0,90.1104,90.2737,90.1104,90.2449,368604.0
2024-04-18 15:50:00,93.95,94.09,93.85,93.86,1147286.0,90.2449,90.3794,90.1488,90.1584,1147286.0
2024-04-19 09:30:00,94.02,95.01,93.88,94.94,832785.0,90.3121,91.2631,90.1776,91.1958,832785.0
2024-04-19 09:40:00,94.95,95.06,94.66,94.67,398268.0,91.2054,91.3111,90.9269,90.9365,398268.0
2024-04-19 09:50:00,94.66,95.14,94.55,95.03,478204.0,90.9269,91.388,90.8212,91.2823,478204.0
2024-04-19 10:00:00,95.03,95.23,94.99,95.18,318713.0,91.2823,91.4744,91.2439,91.4264,318713.0
2024-04-19 10:10:00,95.17,95.33,95.08,95.3,415561.0,91.4168,91.5705,91.3303,91.5416,415561.0
2024-04-19 10:20:00,95.3,95.57,95.25,95.57,322469.0,91.5416,91.801,91.4936,91.801,322469.0
2024-04-19 10:30:00,95.58,95.61,95.29,95.32,323609.0,91.8106,91.8394,91.532,91.5609,323609.0
2024-04-19 10:40:00,95.31,95.49,95.25,95.33,345896.0,91.5512,91.7241,91.4936,91.5705,345896.0
2024-04-19 10:50:00,95.33,95.42,95.14,95.21,466280.0,91.5705,91.6569,91.388,91.4552,466280.0
2024-04-19 11:00:00,95.2,95.43,95.1,95.43,434897.0,91.4456,91.6665,91.3495,91.6665,434897.0
2024-04-19 11:10:00,95.43,95.45,95.1,95.11,442006.0,91.6665,91.6857,91.3495,91.3591,442006.0
2024-04-19 11:20:00,95.11,95.18,94.99,95.03,358629.0,91.3591,91.4264,91.2439,91.2823,358629.0
2024-04-19 11:30:00,95.03,95.04,94.81,94.99,533639.0,91.2823,91.2919,91.071,91.2439,533639.0
2024-04-19 11:40:00,94.99,95.08,94.82,95.05,271652.0,91.2439,91.3303,91.0806,91.3015,271652.0
2024-04-19 11:50:00,95.05,95.13,94.97,95.05,243109.0,91.3015,91.3783,91.2247,91.3015,243109.0
2024-04-19 12:00:00,95.04,95.12,94.97,95.03,214751.0,91.2919,91.3687,91.2247,91.2823,214751.0
2024-04-19 12:10:00,95.03,95.06,94.82,94.84,372364.0,91.2823,91.3111,91.0806,91.0998,372364.0
2024-04-19 12:20:00,94.84,94.94,94.73,94.73,198898.0,91.0998,91.1958,90.9941,90.9941,198898.0
2024-04-19 12:30:00,94.73,94.89,94.68,94.8,166551.0,90.9941,91.1478,90.9461,91.0614,166551.0
2024-04-19 12:40:00,94.8,95.03,94.79,94.98,270983.0,91.0614,91.2823,91.0518,91.2343,270983.0
2024-04-19 12:50:00,94.98,95.21,94.98,95.2,198335.0,91.2343,91.4552,91.2343,91.4456,198335.0
2024-04-19 13:00:00,95.2,95.24,95.11,95.14,175219.0,91.4456,91.484,91.3591,91.388,175219.0
2024-04-19 13:10:00,95.13,95.26,95.07,95.25,214440.0,91.3783,91.5032,91.3207,91.4936,214440.0
2024-04-19 13:20:00,95.25,95.28,95.05,95.06,162411.0,91.4936,91.5224,91.3015,91.3111,162411.0
2024-04-19 13:30:00,95.06,95.16,94.97,94.98,341142.0,91.3111,91.4072,91.2247,91.2343,341142.0
2024-04-19 13:40:00,94.98,95.1,94.96,95.05,267565.0,91.2343,91.3495,91.2151,91.3015,267565.0
2024-04-19 13:50:00,95.05,95.2,95.03,95.06,277525.0,91.3015,91.4456,91.2823,91.3111,277525.0
2024-04-19 14:00:00,95.06,95.06,94.81,94.92,288854.0,91.3111,91.3111,91.071,91.1766,288854.0
2024-04-19 14:10:00,94.92,95.0,94.81,94.97,191892.0,91.1766,91.2535,91.071,91.2247,191892.0
2024-04-19 14:20:00,94.96,95.03,94.88,94.89,186541.0,91.2151,91.2823,91.1382,91.1478,186541.0
2024-04-19 14:30:00,94.88,94.95,94.76,94.77,380272.0,91.1382,91.2054,91.0229,91.0325,380272.0
2024-04-19 14:40:00,94.77,94.82,94.66,94.79,329378.0,91.0325,91.0806,90.9269,91.0518,329378.0
2024-04-19 14:50:00,94.79,94.91,94.71,94.91,313781.0,91.0518,91.167,90.9749,91.167,313781.0
2024-04-19 15:00:00,94.9,95.0,94.83,94.92,247748.0,91.1574,91.2535,91.0902,91.1766,247748.0
2024-04-19 15:10:00,94.91,95.01,94.8,94.82,269930.0,91.167,91.2631,91.0614,91.0806,269930.0
2024-04-19 15:20:00,94.81,94.89,94.75,94.83,297943.0,91.071,91.1478,91.0133,91.0902,297943.0
2024-04-19 15:30:00,94.82,94.98,94.75,94.88,372879.0,91.0806,91.2343,91.0133,91.1382,372879.0
2024-04-19 15:40:00,94.88,94.99,94.82,94.9,608194.0,91.1382,91.2439,91.0806,91.1574,608194.0
2024-04-19 15:50:00,94.89,95.03,94.84,94.94,1717994.0,91.1478,91.2823,91.0998,91.1958,1717994.0
2024-04-22 09:30:00,94.47,94.59,93.84,93.92,1297450.0,90.7444,90.8596,90.1392,90.2161,1297450.0
2024-04-22 09:40:00,93.91,94.54,93.72,94.54,585482.0,90.2065,90.8116,90.024,90.8116,585482.0
2024-04-22 09:50:00,94.55,94.72,94.47,94.69,248286.0,90.8212,90.9845,90.7444,90.9557,248286.0
2024-04-22 10:00:00,94.69,94.88,94.61,94.8,262064.0,90.9557,91.1382,90.8789,91.0614,262064.0
2024-04-22 10:10:00,94.79,95.11,94.77,95.08,243288.0,91.0518,91.3591,91.0325,91.3303,243288.0
2024-04-22 10:20:00,95.09,95.31,95.08,95.25,332522.0,91.3399,91.5512,91.3303,91.4936,332522.0
2024-04-22 10:30:00,95.25,95.4,95.17,95.39,219319.0,91.4936,91.6377,91.4168,91.6281,219319.0
2024-04-22 10:40:00,95.39,95.47,95.26,95.44,191273.0,91.6281,91.7049,91.5032,91.6761,191273.0
2024-04-22 10:50:00,95.44,95.47,95.35,95.42,250652.0,91.6761,91.7049,91.5897,91.6569,250652.0
2024-04-22 11:00:00,95.4,95.47,95.18,95.19,160217.0,91.6377,91.7049,91.4264,91.436,160217.0
2024-04-22 11:10:00,95.2,95.25,95.05,95.16,211956.0,91.4456,91.4936,91.3015,91.4072,211956.0
2024-04-22 11:20:00,95.16,95.29,95.11,95.28,176339.0,91.4072,91.532,91.3591,91.5224,176339.0
2024-04-22 11:30:00,95.27,95.36,95.23,95.31,231416.0,91.5128,91.5993,91.4744,91.5512,231416.0
2024-04-22 11:40:00,95.31,95.36,95.2,95.3,178262.0,91.5512,91.5993,91.4456,91.5416,178262.0
2024-04-22 11:50:00,95.31,95.43,95.27,95.41,157912.0,91.5512,91.6665,91.5128,91.6473,157912.0
2024-04-22 12:00:00,95.41,95.46,95.39,95.42,106896.0,91.6473,91.6953,91.6281,91.6569,106896.0
2024-04-22 12:10:00,95.41,95.51,95.35,95.41,204300.0,91.6473,91.7434,91.5897,91.6473,204300.0
2024-04-22 12:20:00,95.4,95.44,95.33,95.44,395058.0,91.6377,91.6761,91.5705,91.6761,395058.0
2024-04-22 12:30:00,95.45,95.49,95.37,95.46,109707.0,91.6857,91.7241,91.6089,91.6953,109707.0
2024-04-22 12:40:00,95.46,95.63,95.46,95.59,147055.0,91.6953,91.8586,91.6953,91.8202,147055.0
2024-04-22 12:50:00,95.6,95.6,95.49,95.59,139389.0,91.8298,91.8298,91.7241,91.8202,139389.0
2024-04-22 13:00:00,95.59,95.61,95.5,95.55,128310.0,91.8202,91.8394,91.7338,91.7818,128310.0
2024-04-22 13:10:00,95.56,95.62,95.53,95.58,87956.0,91.7914,91.849,91.7626,91.8106,87956.0
2024-04-22 13:20:00,95.59,95.82,95.56,95.8,140095.0,91.8202,92.0411,91.7914,92.0219,140095.0
2024-04-22 13:30:00,95.8,95.84,95.77,95.81,255020.0,92.0219,92.0603,91.9931,92.0315,255020.0
2024-04-22 13:40:00,95.81,95.9,95.77,95.89,169196.0,92.0315,92.118,91.9931,92.1084,169196.0
2024-04-22 13:50:00,95.9,96.09,95.89,96.04,301614.0,92.118,92.3005,92.1084,92.2525,301614.0
2024-04-22 14:00:00,96.04,96.1,95.99,96.08,388001.0,92.2525,92.3101,92.2044,92.2909,388001.0
2024-04-22 14:10:00,96.08,96.17,96.03,96.15,117146.0,92.2909,92.3773,92.2429,92.3581,117146.0
2024-04-22 14:20:00,96.15,96.23,96.14,96.19,146735.0,92.3581,92.435,92.3485,92.3965,146735.0
2024-04-22 14:30:00,96.19,96.24,96.12,96.15,167931.0,92.3965,92.4446,92.3293,92.3581,167931.0
2024-04-22 14:40:00,96.16,96.17,95.99,96.01,140377.0,92.3677,92.3773,92.2044,92.2236,140377.0
2024-04-22 14:50:00,96.01,96.11,95.98,96.08,125437.0,92.2236,92.3197,92.1948,92.2909,125437.0
2024-04-22 15:00:00,96.08,96.08,95.95,95.97,168217.0,92.2909,92.2909,92.166,92.1852,168217.0
2024-04-22 15:10:00,95.96,95.96,95.81,95.82,376572.0,92.1756,92.1756,92.0315,92.0411,376572.0
2024-04-22 15:20:00,95.83,95.87,95.72,95.8,363305.0,92.0507,92.0892,91.9451,92.0219,363305.0
2024-04-22 15:30:00,95.79,95.79,95.6,95.66,312457.0,92.0123,92.0123,91.8298,91.8874,312457.0
2024-04-22 15:40:00,95.65,95.7,95.59,95.68,458316.0,91.8778,91.9259,91.8202,91.9067,458316.0
2024-04-22 15:50:00,95.67,95.68,95.44,95.56,1671374.0,91.8971,91.9067,91.6761,91.7914,1671374.0
2024-04-23 09:30:00,95.04,95.23,94.69,95.05,871112.0,91.2919,91.4744,90.9557,91.3015,871112.0
2024-04-23 09:40:00,95.06,95.24,94.9,95.22,365348.0,91.3111,91.484,91.1574,91.4648,365348.0
2024-04-23 09:50:00,95.22,95.4,95.12,95.28,635793.0,91.4648,91.6377,91.3687,91.5224,635793.0
2024-04-23 10:00:00,95.28,95.38,95.21,95.22,191920.0,91.5224,91.6185,91.4552,91.4648,191920.0
2024-04-23 10:10:00,95.23,95.34,95.08,95.15,239306.0,91.4744,91.5801,91.3303,91.3976,239306.0
2024-04-23 10:20:00,95.15,95.36,95.05,95.35,201353.0,91.3976,91.5993,91.3015,91.5897,201353.0
2024-04-23 10:30:00,95.35,95.47,95.22,95.45,185610.0,91.5897,91.7049,91.4648,91.6857,185610.0
2024-04-23 10:40:00,95.45,95.53,95.32,95.4,256934.0,91.6857,91.7626,91.5609,91.6377,256934.0
2024-04-23 10:50:00,95.41,95.52,95.37,95.48,233158.0,91.6473,91.753,91.6089,91.7145,233158.0
2024-04-23 11:00:00,95.47,95.48,95.31,95.38,235602.0,91.7049,91.7145,91.5512,91.6185,235602.0
2024-04-23 11:10:00,95.38,95.65,95.38,95.62,175063.0,91.6185,91.8778,91.6185,91.849,175063.0
2024-04-23 11:20:00,95.62,95.66,95.52,95.53,136035.0,91.849,91.8874,91.753,91.7626,136035.0
2024-04-23 11:30:00,95.52,95.52,95.3,95.44,258664.0,91.753,91.753,91.5416,91.6761,258664.0
2024-04-23 11:40:00,95.43,95.48,95.29,95.47,110613.0,91.6665,91.7145,91.532,91.7049,110613.0
2024-04-23 11:50:00,95.48,95.55,95.4,95.53,98991.0,91.7145,91.7818,91.6377,91.7626,98991.0
2024-04-23 12:00:00,95.54,95.65,95.54,95.6,171158.0,91.7722,91.8778,91.7722,91.8298,171158.0
2024-04-23 12:10:00,95.6,95.71,95.57,95.66,220520.0,91.8298,91.9355,91.801,91.8874,220520.0
2024-04-23 12:20:00,95.66,95.76,95.65,95.75,79291.0,91.8874,91.9835,91.8778,91.9739,79291.0
2024-04-23 12:30:00,95.75,95.9,95.73,95.9,137990.0,91.9739,92.118,91.9547,92.118,137990.0
2024-04-23 12:40:00,95.91,95.92,95.82,95.89,146511.0,92.1276,92.1372,92.0411,92.1084,146511.0
2024-04-23 12:50:00,95.89,96.0,95.88,95.9,285148.0,92.1084,92.214,92.0988,92.118,285148.0
2024-04-23 13:00:00,95.89,96.01,95.85,95.93,155824.0,92.1084,92.2236,92.07,92.1468,155824.0
2024-04-23 13:10:00,95.93,95.96,95.8,95.95,96129.0,92.1468,92.1756,92.0219,92.166,96129.0
2024-04-23 13:20:00,95.95,96.07,95.91,96.03,90290.0,92.166,92.2813,92.1276,92.2429,90290.0
2024-04-23 13:30:00,96.04,96.04,95.93,96.04,117814.0,92.2525,92.2525,92.1468,92.2525,117814.0
2024-04-23 13:40:00,96.04,96.06,95.97,96.03,105229.0,92.2525,92.2717,92.1852,92.2429,105229.0
2024-04-23 13:50:00,96.04,96.06,96.01,96.05,122003.0,92.2525,92.2717,92.2236,92.2621,122003.0
2024-04-23 14:00:00,96.04,96.08,96.01,96.06,136536.0,92.2525,92.2909,92.2236,92.2717,136536.0
2024-04-23 14:10:00,96.05,96.1,95.98,96.02,153238.0,92.2621,92.3101,92.1948,92.2332,153238.0
2024-04-23 14:20:00,96.03,96.07,95.96,95.99,100069.0,92.2429,92.2813,92.1756,92.2044,100069.0
2024-04-23 14:30:00,96.0,96.08,95.93,96.04,150995.0,92.214,92.2909,92.1468,92.2525,150995.0
2024-04-23 14:40:00,96.04,96.06,95.96,95.97,103393.0,92.2525,92.2717,92.1756,92.1852,103393.0
2024-04-23 14:50:00,95.97,96.01,95.9,95.98,137774.0,92.1852,92.2236,92.118,92.1948,137774.0
2024-04-23 15:00:00,95.98,96.01,95.9,95.93,189465.0,92.1948,92.2236,92.118,92.1468,189465.0
2024-04-23 15:10:00,95.93,95.97,95.87,95.9,138480.0,92.1468,92.1852,92.0892,92.118,138480.0
2024-04-23 15:20:00,95.9,95.91,95.82,95.88,135014.0,92.118,92.1276,92.0411,92.0988,135014.0
2024-04-23 15:30:00,95.88,95.93,95.81,95.91,204437.0,92.0988,92.1468,92.0315,92.1276,204437.0
2024-04-23 15:40:00,95.91,96.06,95.9,96.02,600133.0,92.1276,92.2717,92.118,92.2332,600133.0
2024-04-23 15:50:00,96.02,96.09,95.89,96.07,1440996.0,92.2332,92.3005,92.1084,92.2813,1440996.0
2024-04-24 09:30:00,95.52,95.78,95.06,95.45,813703.0,91.753,92.0027,91.3111,91.6857,813703.0
2024-04-24 09:40:00,95.44,95.5,95.26,95.4,264750.0,91.6761,91.7338,91.5032,91.6377,264750.0
2024-04-24 09:50:00,95.4,95.83,95.38,95.73,396652.0,91.6377,92.0507,91.6185,91.9547,396652.0
2024-04-24 10:00:00,95.75,95.92,95.56,95.9,197343.0,91.9739,92.1372,91.7914,92.118,197343.0
2024-04-24 10:10:00,95.91,95.99,95.86,95.89,252432.0,92.1276,92.2044,92.0796,92.1084,252432.0
2024-04-24 10:20:00,95.89,96.13,95.86,96.12,193043.0,92.1084,92.3389,92.0796,92.3293,193043.0
2024-04-24 10:30:00,96.11,96.21,95.98,96.2,440178.0,92.3197,92.4158,92.1948,92.4061,440178.0
2024-04-24 10:40:00,96.19,96.2,95.8,95.87,253801.0,92.3965,92.4061,92.0219,92.0892,253801.0
2024-04-24 10:50:00,95.86,95.92,95.67,95.69,165554.0,92.0796,92.1372,91.8971,91.9163,165554.0
2024-04-24 11:00:00,95.69,95.72,95.5,95.53,196815.0,91.9163,91.9451,91.7338,91.7626,196815.0
2024-04-24 11:10:00,95.53,95.65,95.41,95.62,216316.0,91.7626,91.8778,91.6473,91.849,216316.0
2024-04-24 11:20:00,95.62,95.8,95.59,95.77,210447.0,91.849,92.0219,91.8202,91.9931,210447.0
2024-04-24 11:30:00,95.76,95.76,95.61,95.63,138995.0,91.9835,91.9835,91.8394,91.8586,138995.0
2024-04-24 11:40:00,95.63,95.71,95.49,95.64,155945.0,91.8586,91.9355,91.7241,91.8682,155945.0
2024-04-24 11:50:00,95.66,95.76,95.62,95.73,77201.0,91.8874,91.9835,91.849,91.9547,77201.0
2024-04-24 12:00:00,95.73,95.82,95.68,95.7,111466.0,91.9547,92.0411,91.9067,91.9259,111466.0
2024-04-24 12:10:00,95.71,95.81,95.7,95.77,85590.0,91.9355,92.0315,91.9259,91.9931,85590.0
2024-04-24 12:20:00,95.76,95.86,95.73,95.8,60563.0,91.9835,92.0796,91.9547,92.0219,60563.0
2024-04-24 12:30:00,95.79,95.8,95.7,95.73,86053.0,92.0123,92.0219,91.9259,91.9547,86053.0
2024-04-24 12:40:00,95.72,95.74,95.65,95.69,109130.0,91.9451,91.9643,91.8778,91.9163,109130.0
2024-04-24 12:50:00,95.69,95.74,95.63,95.73,66455.0,91.9163,91.9643,91.8586,91.9547,66455.0
2024-04-24 13:00:00,95.73,95.87,95.68,95.76,174962.0,91.9547,92.0892,91.9067,91.9835,174962.0
2024-04-24 13:10:00,95.76,95.91,95.74,95.84,101205.0,91.9835,92.1276,91.9643,92.0603,101205.0
2024-04-24 13:20:00,95.85,95.89,95.82,95.84,77639.0,92.07,92.1084,92.0411,92.0603,77639.0
2024-04-24 13:30:00,95.84,96.02,95.82,96.02,201503.0,92.0603,92.2332,92.0411,92.2332,201503.0
2024-04-24 13:40:00,96.02,96.08,95.97,96.07,376954.0,92.2332,92.2909,92.1852,92.2813,376954.0
2024-04-24 13:50:00,96.07,96.09,96.01,96.08,133979.0,92.2813,92.3005,92.2236,92.2909,133979.0
2024-04-24 14:00:00,96.08,96.08,95.85,95.92,202575.0,92.2909,92.2909,92.07,92.1372,202575.0
2024-04-24 14:10:00,95.92,95.96,95.77,95.81,124974.0,92.1372,92.1756,91.9931,92.0315,124974.0
2024-04-24 14:20:00,95.82,95.86,95.78,95.84,94781.0,92.0411,92.0796,92.0027,92.0603,94781.0
2024-04-24 14:30:00,95.85,95.89,95.8,95.86,75956.0,92.07,92.1084,92.0219,92.0796,75956.0
2024-04-24 14:40:00,95.85,95.9,95.82,95.87,81734.0,92.07,92.118,92.0411,92.0892,81734.0
2024-04-24 14:50:00,95.87,95.9,95.81,95.83,99916.0,92.0892,92.118,92.0315,92.0507,99916.0
2024-04-24 15:00:00,95.83,95.97,95.8,95.97,131756.0,92.0507,92.1852,92.0219,92.1852,131756.0
2024-04-24 15:10:00,95.96,96.02,95.93,95.99,285056.0,92.1756,92.2332,92.1468,92.2044,285056.0
2024-04-24 15:20:00,95.99,96.18,95.99,96.14,124620.0,92.2044,92.3869,92.2044,92.3485,124620.0
2024-04-24 15:30:00,96.13,96.21,96.07,96.11,193836.0,92.3389,92.4158,92.2813,92.3197,193836.0
2024-04-24 15:40:00,96.11,96.19,96.09,96.11,258792.0,92.3197,92.3965,92.3005,92.3197,258792.0
2024-04-24 15:50:00,96.11,96.3,96.09,96.16,926817.0,92.3197,92.5022,92.3005,92.3677,926817.0
2024-04-25 09:30:00,96.08,96.55,96.06,96.13,1408106.0,92.2909,92.7423,92.2717,92.3389,1408106.0
2024-04-25 09:40:00,96.14,96.35,95.76,95.79,533316.0,92.3485,92.5502,91.9835,92.0123,533316.0
2024-04-25 09:50:00,95.79,95.88,95.46,95.78,416067.0,92.0123,92.0988,91.6953,92.0027,416067.0
2024-04-25 10:00:00,95.78,95.79,95.5,95.67,364450.0,92.0027,92.0123,91.7338,91.8971,364450.0
2024-04-25 10:10:00,95.66,95.69,95.5,95.53,330313.0,91.8874,91.9163,91.7338,91.7626,330313.0
2024-04-25 10:20:00,95.52,95.64,95.25,95.63,431130.0,91.753,91.8682,91.4936,91.8586,431130.0
2024-04-25 10:30:00,95.66,95.94,95.63,95.89,191433.0,91.8874,92.1564,91.8586,92.1084,191433.0
2024-04-25 10:40:00,95.89,96.0,95.75,95.84,259003.0,92.1084,92.214,91.9739,92.0603,259003.0
2024-04-25 10:50:00,95.84,95.89,95.73,95.78,106241.0,92.0603,92.1084,91.9547,92.0027,106241.0
2024-04-25 11:00:00,95.77,95.89,95.66,95.79,327933.0,91.9931,92.1084,91.8874,92.0123,327933.0
2024-04-25 11:10:00,95.79,95.91,95.74,95.91,133401.0,92.0123,92.1276,91.9643,92.1276,133401.0
2024-04-25 11:20:00,95.9,96.04,95.85,96.01,110598.0,92.118,92.2525,92.07,92.2236,110598.0
2024-04-25 11:30:00,96.01,96.05,95.94,96.04,159739.0,92.2236,92.2621,92.1564,92.2525,159739.0
2024-04-25 11:40:00,96.04,96.05,95.86,95.95,115560.0,92.2525,92.2621,92.0796,92.166,115560.0
2024-04-25 11:50:00,95.94,96.17,95.93,96.15,131125.0,92.1564,92.3773,92.1468,92.3581,131125.0
2024-04-25 12:00:00,96.15,96.26,96.08,96.25,94993.0,92.3581,92.4638,92.2909,92.4542,94993.0
2024-04-25 12:10:00,96.26,96.28,96.17,96.22,157551.0,92.4638,92.483,92.3773,92.4254,157551.0
2024-04-25 12:20:00,96.23,96.41,96.22,96.39,166919.0,92.435,92.6079,92.4254,92.5887,166919.0
2024-04-25 12:30:00,96.39,96.47,96.35,96.43,99308.0,92.5887,92.6655,92.5502,92.6271,99308.0
2024-04-25 12:40:00,96.42,96.45,96.33,96.33,92110.0,92.6175,92.6463,92.531,92.531,92110.0
2024-04-25 12:50:00,96.33,96.39,96.25,96.28,105890.0,92.531,92.5887,92.4542,92.483,105890.0
2024-04-25 13:00:00,96.27,96.34,96.22,96.33,132135.0,92.4734,92.5406,92.4254,92.531,132135.0
2024-04-25 13:10:00,96.34,96.34,96.22,96.26,85160.0,92.5406,92.5406,92.4254,92.4638,85160.0
2024-04-25 13:20:00,96.27,96.32,96.18,96.23,107011.0,92.4734,92.5214,92.3869,92.435,107011.0
2024-04-25 13:30:00,96.22,96.5,96.21,96.5,210453.0,92.4254,92.6943,92.4158,92.6943,210453.0
2024-04-25 13:40:00,96.49,96.58,96.43,96.56,377041.0,92.6847,92.7712,92.6271,92.752,377041.0
2024-04-25 13:50:00,96.56,96.63,96.52,96.62,187638.0,92.752,92.8192,92.7135,92.8096,187638.0
2024-04-25 14:00:00,96.62,96.64,96.46,96.54,273473.0,92.8096,92.8288,92.6559,92.7327,273473.0
2024-04-25 14:10:00,96.53,96.56,96.43,96.5,125207.0,92.7231,92.752,92.6271,92.6943,125207.0
2024-04-25 14:20:00,96.5,96.56,96.34,96.34,114039.0,92.6943,92.752,92.5406,92.5406,114039.0
2024-04-25 14:30:00,96.33,96.49,96.33,96.39,148868.0,92.531,92.6847,92.531,92.5887,148868.0
2024-04-25 14:40:00,96.38,96.55,96.34,96.54,92534.0,92.5791,92.7423,92.5406,92.7327,92534.0
2024-04-25 14:50:00,96.54,96.62,96.5,96.59,107262.0,92.7327,92.8096,92.6943,92.7808,107262.0
2024-04-25 15:00:00,96.59,96.77,96.59,96.74,294734.0,92.7808,92.9537,92.7808,92.9249,294734.0
2024-04-25 15:10:00,96.75,96.87,96.73,96.85,187408.0,92.9345,93.0497,92.9152,93.0305,187408.0
2024-04-25 15:20:00,96.84,96.89,96.81,96.87,185652.0,93.0209,93.0689,92.9921,93.0497,185652.0
2024-04-25 15:30:00,96.86,96.92,96.81,96.86,292696.0,93.0401,93.0978,92.9921,93.0401,292696.0
2024-04-25 15:40:00,96.86,96.87,96.63,96.64,397157.0,93.0401,93.0497,92.8192,92.8288,397157.0
2024-04-25 15:50:00,96.64,96.69,96.54,96.67,1224549.0,92.8288,92.8768,92.7327,92.8576,1224549.0
2024-04-26 09:30:00,95.76,95.9,95.06,95.51,1438189.0,91.9835,92.118,91.3111,91.7434,1438189.0
2024-04-26 09:40:00,95.53,95.75,95.29,95.41,562756.0,91.7626,91.9739,91.532,91.6473,562756.0
2024-04-26 09:50:00,95.42,95.42,94.91,95.02,1403354.0,91.6569,91.6569,91.167,91.2727,1403354.0
2024-04-26 10:00:00,95.03,95.35,94.99,95.09,375486.0,91.2823,91.5897,91.2439,91.3399,375486.0
2024-04-26 10:10:00,95.09,95.31,94.99,95.08,396114.0,91.3399,91.5512,91.2439,91.3303,396114.0
2024-04-26 10:20:00,95.08,95.22,95.0,95.21,665042.0,91.3303,91.4648,91.2535,91.4552,665042.0
2024-04-26 10:30:00,95.2,95.3,94.89,94.96,404202.0,91.4456,91.5416,91.1478,91.2151,404202.0
2024-04-26 10:40:00,94.95,95.08,94.88,94.98,416167.0,91.2054,91.3303,91.1382,91.2343,416167.0
2024-04-26 10:50:00,94.98,94.99,94.8,94.91,455943.0,91.2343,91.2439,91.0614,91.167,455943.0
2024-04-26 11:00:00,94.92,95.0,94.76,94.98,366069.0,91.1766,91.2535,91.0229,91.2343,366069.0
2024-04-26 11:10:00,94.98,95.0,94.79,94.82,316750.0,91.2343,91.2535,91.0518,91.0806,316750.0
2024-04-26 11:20:00,94.83,95.13,94.83,95.09,446276.0,91.0902,91.3783,91.0902,91.3399,446276.0
2024-04-26 11:30:00,95.1,95.25,95.07,95.17,275005.0,91.3495,91.4936,91.3207,91.4168,275005.0
2024-04-26 11:40:00,95.16,95.32,95.14,95.19,205643.0,91.4072,91.5609,91.388,91.436,205643.0
2024-04-26 11:50:00,95.18,95.3,95.11,95.28,327636.0,91.4264,91.5416,91.3591,91.5224,327636.0
2024-04-26 12:00:00,95.28,95.52,95.23,95.46,197217.0,91.5224,91.753,91.4744,91.6953,197217.0
2024-04-26 12:10:00,95.46,95.61,95.46,95.6,179078.0,91.6953,91.8394,91.6953,91.8298,179078.0
2024-04-26 12:20:00,95.59,95.68,95.52,95.63,289809.0,91.8202,91.9067,91.753,91.8586,289809.0
2024-04-26 12:30:00,95.63,95.71,95.54,95.56,135980.0,91.8586,91.9355,91.7722,91.7914,135980.0
2024-04-26 12:40:00,95.56,95.64,95.53,95.58,183050.0,91.7914,91.8682,91.7626,91.8106,183050.0
2024-04-26 12:50:00,95.58,95.65,95.57,95.62,118261.0,91.8106,91.8778,91.801,91.849,118261.0
2024-04-26 13:00:00,95.61,95.68,95.56,95.68,138963.0,91.8394,91.9067,91.7914,91.9067,138963.0
2024-04-26 13:10:00,95.68,95.71,95.64,95.7,132124.0,91.9067,91.9355,91.8682,91.9259,132124.0
2024-04-26 13:20:00,95.7,95.76,95.62,95.64,106942.0,91.9259,91.9835,91.849,91.8682,106942.0
2024-04-26 13:30:00,95.64,95.74,95.63,95.73,101980.0,91.8682,91.9643,91.8586,91.9547,101980.0
2024-04-26 13:40:00,95.73,95.8,95.69,95.8,126352.0,91.9547,92.0219,91.9163,92.0219,126352.0
2024-04-26 13:50:00,95.8,95.83,95.74,95.78,116873.0,92.0219,92.0507,91.9643,92.0027,116873.0
2024-04-26 14:00:00,95.77,95.9,95.76,95.88,134991.0,91.9931,92.118,91.9835,92.0988,134991.0
2024-04-26 14:10:00,95.87,96.0,95.87,95.94,177951.0,92.0892,92.214,92.0892,92.1564,177951.0
2024-04-26 14:20:00,95.93,95.94,95.81,95.82,146844.0,92.1468,92.1564,92.0315,92.0411,146844.0
2024-04-26 14:30:00,95.81,95.92,95.77,95.92,165995.0,92.0315,92.1372,91.9931,92.1372,165995.0
2024-04-26 14:40:00,95.92,95.97,95.88,95.94,143097.0,92.1372,92.1852,92.0988,92.1564,143097.0
2024-04-26 14:50:00,95.94,95.97,95.87,95.97,119367.0,92.1564,92.1852,92.0892,92.1852,119367.0
2024-04-26 15:00:00,95.96,96.06,95.94,96.05,232747.0,92.1756,92.2717,92.1564,92.2621,232747.0
2024-04-26 15:10:00,96.05,96.12,96.01,96.04,251512.0,92.2621,92.3293,92.2236,92.2525,251512.0
2024-04-26 15:20:00,96.04,96.04,95.94,96.02,206026.0,92.2525,92.2525,92.1564,92.2332,206026.0
2024-04-26 15:30:00,96.01,96.02,95.87,95.88,259198.0,92.2236,92.2332,92.0892,92.0988,259198.0
2024-04-26 15:40:00,95.88,96.01,95.85,95.98,321691.0,92.0988,92.2236,92.07,92.1948,321691.0
2024-04-26 15:50:00,95.97,95.98,95.71,95.72,1220370.0,92.1852,92.1948,91.9355,91.9451,1220370.0
2024-04-29 09:30:00,95.46,96.06,95.4,95.99,689875.0,91.6953,92.2717,91.6377,92.2044,689875.0
2024-04-29 09:40:00,95.98,96.12,95.84,96.04,318658.0,92.1948,92.3293,92.0603,92.2525,318658.0
2024-04-29 09:50:00,96.04,96.26,96.03,96.11,336842.0,92.2525,92.4638,92.2429,92.3197,336842.0
2024-04-29 10:00:00,96.12,96.39,96.07,96.21,190716.0,92.3293,92.5887,92.2813,92.4158,190716.0
2024-04-29 10:10:00,96.21,96.38,96.2,96.36,168282.0,92.4158,92.5791,92.4061,92.5598,168282.0
2024-04-29 10:20:00,96.36,96.45,96.26,96.3,250844.0,92.5598,92.6463,92.4638,92.5022,250844.0
2024-04-29 10:30:00,96.3,96.32,95.91,95.99,280773.0,92.5022,92.5214,92.1276,92.2044,280773.0
2024-04-29 10:40:00,95.98,96.0,95.69,95.76,380632.0,92.1948,92.214,91.9163,91.9835,380632.0
2024-04-29 10:50:00,95.76,95.94,95.75,95.86,155757.0,91.9835,92.1564,91.9739,92.0796,155757.0
2024-04-29 11:00:00,95.85,96.02,95.82,95.98,150502.0,92.07,92.2332,92.0411,92.1948,150502.0
2024-04-29 11:10:00,95.99,96.12,95.99,96.03,85408.0,92.2044,92.3293,92.2044,92.2429,85408.0
2024-04-29 11:20:00,96.03,96.11,95.97,96.09,151307.0,92.2429,92.3197,92.1852,92.3005,151307.0
2024-04-29 11:30:00,96.08,96.17,96.05,96.15,164550.0,92.2909,92.3773,92.2621,92.3581,164550.0
2024-04-29 11:40:00,96.16,96.27,96.15,96.23,232276.0,92.3677,92.4734,92.3581,92.435,232276.0
2024-04-29 11:50:00,96.23,96.29,96.16,96.29,148850.0,92.435,92.4926,92.3677,92.4926,148850.0
2024-04-29 12:00:00,96.28,96.37,96.26,96.37,141474.0,92.483,92.5694,92.4638,92.5694,141474.0
2024-04-29 12:10:00,96.37,96.47,96.29,96.45,114153.0,92.5694,92.6655,92.4926,92.6463,114153.0
2024-04-29 12:20:00,96.46,96.56,96.43,96.5,268980.0,92.6559,92.752,92.6271,92.6943,268980.0
2024-04-29 12:30:00,96.49,96.6,96.48,96.59,88389.0,92.6847,92.7904,92.6751,92.7808,88389.0
2024-04-29 12:40:00,96.59,96.59,96.35,96.43,97338.0,92.7808,92.7808,92.5502,92.6271,97338.0
2024-04-29 12:50:00,96.43,96.43,96.34,96.42,71968.0,92.6271,92.6271,92.5406,92.6175,71968.0
2024-04-29 13:00:00,96.41,96.46,96.38,96.43,71614.0,92.6079,92.6559,92.5791,92.6271,71614.0
2024-04-29 13:10:00,96.42,96.43,96.33,96.35,76998.0,92.6175,92.6271,92.531,92.5502,76998.0
2024-04-29 13:20:00,96.36,96.39,96.33,96.37,92774.0,92.5598,92.5887,92.531,92.5694,92774.0
2024-04-29 13:30:00,96.37,96.39,96.33,96.36,88417.0,92.5694,92.5887,92.531,92.5598,88417.0
2024-04-29 13:40:00,96.36,96.39,96.22,96.24,138522.0,92.5598,92.5887,92.4254,92.4446,138522.0
2024-04-29 13:50:00,96.23,96.24,96.11,96.21,123296.0,92.435,92.4446,92.3197,92.4158,123296.0
2024-04-29 14:00:00,96.22,96.22,96.07,96.15,307621.0,92.4254,92.4254,92.2813,92.3581,307621.0
2024-04-29 14:10:00,96.15,96.17,96.07,96.12,154355.0,92.3581,92.3773,92.2813,92.3293,154355.0
2024-04-29 14:20:00,96.12,96.15,96.08,96.13,136779.0,92.3293,92.3581,92.2909,92.3389,136779.0
2024-04-29 14:30:00,96.13,96.15,95.99,96.05,152716.0,92.3389,92.3581,92.2044,92.2621,152716.0
2024-04-29 14:40:00,96.05,96.15,96.04,96.11,138119.0,92.2621,92.3581,92.2525,92.3197,138119.0
2024-04-29 14:50:00,96.12,96.19,96.06,96.18,124660.0,92.3293,92.3965,92.2717,92.3869,124660.0
2024-04-29 15:00:00,96.17,96.17,95.9,95.98,445089.0,92.3773,92.3773,92.118,92.1948,445089.0
2024-04-29 15:10:00,95.98,96.08,95.95,96.06,287735.0,92.1948,92.2909,92.166,92.2717,287735.0
2024-04-29 15:20:00,96.07,96.15,96.06,96.13,171522.0,92.2813,92.3581,92.2717,92.3389,171522.0
2024-04-29 15:30:00,96.14,96.21,96.08,96.14,301325.0,92.3485,92.4158,92.2909,92.3485,301325.0
2024-04-29 15:40:00,96.14,96.24,96.09,96.15,302628.0,92.3485,92.4446,92.3005,92.3581,302628.0
2024-04-29 15:50:00,96.15,96.4,96.14,96.4,1174795.0,92.3581,92.5983,92.3485,92.5983,1174795.0
2024-04-30 09:30:00,96.0,96.17,95.54,95.92,908686.0,92.214,92.3773,91.7722,92.1372,908686.0
2024-04-30 09:40:00,95.92,96.08,95.71,95.79,467252.0,92.1372,92.2909,91.9355,92.0123,467252.0
2024-04-30 09:50:00,95.78,95.84,95.31,95.32,403238.0,92.0027,92.0603,91.5512,91.5609,403238.0
2024-04-30 10:00:00,95.32,95.4,95.13,95.2,459608.0,91.5609,91.6377,91.3783,91.4456,459608.0
2024-04-30 10:10:00,95.2,95.44,95.11,95.34,290948.0,91.4456,91.6761,91.3591,91.5801,290948.0
2024-04-30 10:20:00,95.34,95.37,95.17,95.25,246869.0,91.5801,91.6089,91.4168,91.4936,246869.0
2024-04-30 10:30:00,95.25,95.26,94.82,95.04,424928.0,91.4936,91.5032,91.0806,91.2919,424928.0
2024-04-30 10:40:00,95.04,95.23,94.94,95.16,192992.0,91.2919,91.4744,91.1958,91.4072,192992.0
2024-04-30 10:50:00,95.17,95.27,95.09,95.09,175704.0,91.4168,91.5128,91.3399,91.3399,175704.0
2024-04-30 11:00:00,95.1,95.28,95.05,95.09,173402.0,91.3495,91.5224,91.3015,91.3399,173402.0
2024-04-30 11:10:00,95.09,95.13,94.86,94.91,429022.0,91.3399,91.3783,91.119,91.167,429022.0
2024-04-30 11:20:00,94.91,95.1,94.9,95.09,234351.0,91.167,91.3495,91.1574,91.3399,234351.0
2024-04-30 11:30:00,95.09,95.12,94.93,95.08,191669.0,91.3399,91.3687,91.1862,91.3303,191669.0
2024-04-30 11:40:00,95.08,95.12,94.77,94.77,220829.0,91.3303,91.3687,91.0325,91.0325,220829.0
2024-04-30 11:50:00,94.76,94.85,94.71,94.74,220587.0,91.0229,91.1094,90.9749,91.0037,220587.0
2024-04-30 12:00:00,94.74,94.88,94.64,94.8,369801.0,91.0037,91.1382,90.9077,91.0614,369801.0
2024-04-30 12:10:00,94.8,94.89,94.78,94.81,165447.0,91.0614,91.1478,91.0421,91.071,165447.0
2024-04-30 12:20:00,94.81,94.85,94.61,94.62,193072.0,91.071,91.1094,90.8789,90.8885,193072.0
2024-04-30 12:30:00,94.62,94.62,94.29,94.34,543444.0,90.8885,90.8885,90.5715,90.6195,543444.0
2024-04-30 12:40:00,94.35,94.4,94.23,94.24,275766.0,90.6291,90.6771,90.5138,90.5234,275766.0
2024-04-30 12:50:00,94.24,94.26,94.05,94.06,248201.0,90.5234,90.5427,90.3409,90.3505,248201.0
2024-04-30 13:00:00,94.06,94.19,94.0,94.1,248421.0,90.3505,90.4754,90.2929,90.389,248421.0
2024-04-30 13:10:00,94.1,94.33,94.09,94.33,386658.0,90.389,90.6099,90.3794,90.6099,386658.0
2024-04-30 13:20:00,94.33,94.41,94.29,94.34,194105.0,90.6099,90.6867,90.5715,90.6195,194105.0
2024-04-30 13:30:00,94.34,94.47,94.29,94.46,228012.0,90.6195,90.7444,90.5715,90.7348,228012.0
2024-04-30 13:40:00,94.46,94.51,94.4,94.47,159125.0,90.7348,90.7828,90.6771,90.7444,159125.0
2024-04-30 13:50:00,94.47,94.6,94.45,94.57,137750.0,90.7444,90.8692,90.7252,90.8404,137750.0
2024-04-30 14:00:00,94.57,94.64,94.54,94.63,134934.0,90.8404,90.9077,90.8116,90.8981,134934.0
2024-04-30 14:10:00,94.63,94.69,94.58,94.68,138060.0,90.8981,90.9557,90.85,90.9461,138060.0
2024-04-30 14:20:00,94.69,94.73,94.52,94.53,144182.0,90.9557,90.9941,90.7924,90.802,144182.0
2024-04-30 14:30:00,94.53,94.63,94.49,94.61,144094.0,90.802,90.8981,90.7636,90.8789,144094.0
2024-04-30 14:40:00,94.61,94.61,94.35,94.35,115113.0,90.8789,90.8789,90.6291,90.6291,115113.0
2024-04-30 14:50:00,94.34,94.34,94.2,94.25,197174.0,90.6195,90.6195,90.485,90.5331,197174.0
2024-04-30 15:00:00,94.24,94.37,94.2,94.23,202255.0,90.5234,90.6483,90.485,90.5138,202255.0
2024-04-30 15:10:00,94.23,94.33,94.08,94.09,237174.0,90.5138,90.6099,90.3698,90.3794,237174.0
2024-04-30 15:20:00,94.1,94.15,93.97,94.05,374380.0,90.389,90.437,90.2641,90.3409,374380.0
2024-04-30 15:30:00,94.05,94.08,93.88,93.98,433449.0,90.3409,90.3698,90.1776,90.2737,433449.0
2024-04-30 15:40:00,93.98,94.06,93.8,93.93,698961.0,90.2737,90.3505,90.1008,90.2257,698961.0
2024-04-30 15:50:00,93.92,93.94,93.47,93.54,3185836.0,90.2161,90.2353,89.7838,89.8511,3185836.0
2024-05-01 09:30:00,93.39,93.69,92.98,93.15,1572278.0,89.707,89.9951,89.3131,89.4764,1572278.0
2024-05-01 09:40:00,93.15,93.22,92.91,93.14,866365.0,89.4764,89.5437,89.2459,89.4668,866365.0
2024-05-01 09:50:00,93.15,93.21,92.83,93.08,416044.0,89.4764,89.5341,89.1691,89.4092,416044.0
2024-05-01 10:00:00,93.09,93.31,92.95,93.29,402086.0,89.4188,89.6301,89.2843,89.6109,402086.0
2024-05-01 10:10:00,93.29,93.31,92.79,92.84,653781.0,89.6109,89.6301,89.1306,89.1787,653781.0
2024-05-01 10:20:00,92.84,92.96,92.78,92.89,547300.0,89.1787,89.2939,89.121,89.2267,547300.0
2024-05-01 10:30:00,92.89,92.89,92.33,92.47,630030.0,89.2267,89.2267,88.6888,88.8232,630030.0
2024-05-01 10:40:00,92.45,92.49,92.31,92.34,502351.0,88.804,88.8425,88.6696,88.6984,502351.0
2024-05-01 10:50:00,92.34,92.47,92.26,92.41,398401.0,88.6984,88.8232,88.6215,88.7656,398401.0
2024-05-01 11:00:00,92.41,92.42,92.23,92.35,341027.0,88.7656,88.7752,88.5927,88.708,341027.0
2024-05-01 11:10:00,92.35,92.36,92.08,92.26,536711.0,88.708,88.7176,88.4486,88.6215,536711.0
2024-05-01 11:20:00,92.25,92.32,92.12,92.18,452726.0,88.6119,88.6792,88.4871,88.5447,452726.0
2024-05-01 11:30:00,92.18,92.19,91.88,91.97,642817.0,88.5447,88.5543,88.2565,88.343,642817.0
2024-05-01 11:40:00,91.97,92.28,91.97,92.09,481919.0,88.343,88.6407,88.343,88.4582,481919.0
2024-05-01 11:50:00,92.1,92.15,92.04,92.05,409689.0,88.4678,88.5159,88.4102,88.4198,409689.0
2024-05-01 12:00:00,92.05,92.17,92.03,92.13,241996.0,88.4198,88.5351,88.4006,88.4967,241996.0
2024-05-01 12:10:00,92.13,92.19,91.85,91.9,381866.0,88.4967,88.5543,88.2277,88.2757,381866.0
2024-05-01 12:20:00,91.9,92.1,91.82,92.0,193033.0,88.2757,88.4678,88.1989,88.3718,193033.0
2024-05-01 12:30:00,92.0,92.07,91.78,91.88,267364.0,88.3718,88.439,88.1605,88.2565,267364.0
2024-05-01 12:40:00,91.88,92.04,91.83,92.0,163904.0,88.2565,88.4102,88.2085,88.3718,163904.0
2024-05-01 12:50:00,91.99,92.09,91.92,92.02,198800.0,88.3622,88.4582,88.2949,88.391,198800.0
2024-05-01 13:00:00,92.02,92.07,91.92,91.98,139878.0,88.391,88.439,88.2949,88.3526,139878.0
2024-05-01 13:10:00,91.99,92.02,91.83,91.86,185145.0,88.3622,88.391,88.2085,88.2373,185145.0
2024-05-01 13:20:00,91.86,91.9,91.76,91.83,246610.0,88.2373,88.2757,88.1412,88.2085,246610.0
2024-05-01 13:30:00,91.83,91.99,91.83,91.94,223938.0,88.2085,88.3622,88.2085,88.3142,223938.0
2024-05-01 13:40:00,91.95,91.97,91.81,91.81,276984.0,88.3238,88.343,88.1893,88.1893,276984.0
2024-05-01 13:50:00,91.81,91.82,91.65,91.68,185231.0,88.1893,88.1989,88.0356,88.0644,185231.0
2024-05-01 14:00:00,91.69,91.9,91.58,91.72,415023.0,88.074,88.2757,87.9683,88.1028,415023.0
2024-05-01 14:10:00,91.71,91.89,91.53,91.89,285709.0,88.0932,88.2661,87.9203,88.2661,285709.0
2024-05-01 14:20:00,91.88,92.13,91.76,92.12,244957.0,88.2565,88.4967,88.1412,88.4871,244957.0
2024-05-01 14:30:00,92.12,92.47,91.79,92.47,632756.0,88.4871,88.8232,88.1701,88.8232,632756.0
2024-05-01 14:40:00,92.48,92.8,92.36,92.53,961644.0,88.8329,89.1402,88.7176,88.8809,961644.0
2024-05-01 14:50:00,92.54,92.73,92.51,92.6,388699.0,88.8905,89.073,88.8617,88.9481,388699.0
2024-05-01 15:00:00,92.61,92.75,92.34,92.5,819001.0,88.9577,89.0922,88.6984,88.8521,819001.0
2024-05-01 15:10:00,92.5,92.59,92.34,92.4,462287.0,88.8521,88.9385,88.6984,88.756,462287.0
2024-05-01 15:20:00,92.39,92.57,92.21,92.45,545122.0,88.7464,88.9193,88.5735,88.804,545122.0
2024-05-01 15:30:00,92.45,92.68,91.98,92.09,1665824.0,88.804,89.025,88.3526,88.4582,1665824.0
2024-05-01 15:40:00,92.1,92.27,91.96,92.27,980941.0,88.4678,88.6311,88.3334,88.6311,980941.0
2024-05-01 15:50:00,92.26,92.31,92.02,92.05,2515945.0,88.6215,88.6696,88.391,88.4198,2515945.0
2024-05-02 09:30:00,92.65,93.19,92.45,92.91,1332846.0,88.9962,89.5149,88.804,89.2459,1332846.0
2024-05-02 09:40:00,92.91,93.08,92.54,92.75,715979.0,89.2459,89.4092,88.8905,89.0922,715979.0
2024-05-02 09:50:00,92.72,92.86,92.35,92.4,495475.0,89.0634,89.1979,88.708,88.756,495475.0
2024-05-02 10:00:00,92.42,92.45,92.12,92.19,462079.0,88.7752,88.804,88.4871,88.5543,462079.0
2024-05-02 10:10:00,92.2,92.76,92.18,92.76,324198.0,88.5639,89.1018,88.5447,89.1018,324198.0
2024-05-02 10:20:00,92.76,92.86,92.65,92.68,287350.0,89.1018,89.1979,88.9962,89.025,287350.0
2024-05-02 10:30:00,92.67,92.81,92.58,92.77,303383.0,89.0154,89.1498,88.9289,89.1114,303383.0
2024-05-02 10:40:00,92.77,92.83,92.62,92.63,186784.0,89.1114,89.1691,88.9673,88.9769,186784.0
2024-05-02 10:50:00,92.63,92.75,92.49,92.73,176599.0,88.9769,89.0922,88.8425,89.073,176599.0
2024-05-02 11:00:00,92.74,92.75,92.52,92.63,216041.0,89.0826,89.0922,88.8713,88.9769,216041.0
2024-05-02 11:10:00,92.64,92.66,92.45,92.53,147655.0,88.9865,89.0058,88.804,88.8809,147655.0
2024-05-02 11:20:00,92.54,92.68,92.49,92.52,252691.0,88.8905,89.025,88.8425,88.8713,252691.0
2024-05-02 11:30:00,92.52,92.68,92.41,92.57,220237.0,88.8713,89.025,88.7656,88.9193,220237.0
2024-05-02 11:40:00,92.56,92.65,92.43,92.43,136257.0,88.9097,88.9962,88.7848,88.7848,136257.0
2024-05-02 11:50:00,92.43,92.49,92.3,92.32,211779.0,88.7848,88.8425,88.66,88.6792,211779.0
2024-05-02 12:00:00,92.31,92.44,92.3,92.35,231451.0,88.6696,88.7944,88.66,88.708,231451.0
2024-05-02 12:10:00,92.35,92.45,92.26,92.42,189692.0,88.708,88.804,88.6215,88.7752,189692.0
2024-05-02 12:20:00,92.43,92.47,92.37,92.42,248042.0,88.7848,88.8232,88.7272,88.7752,248042.0
2024-05-02 12:30:00,92.41,92.47,92.29,92.45,404677.0,88.7656,88.8232,88.6503,88.804,404677.0
2024-05-02 12:40:00,92.44,92.56,92.43,92.51,187568.0,88.7944,88.9097,88.7848,88.8617,187568.0
2024-05-02 12:50:00,92.51,92.64,92.5,92.64,144216.0,88.8617,88.9865,88.8521,88.9865,144216.0
2024-05-02 13:00:00,92.65,92.69,92.56,92.58,172052.0,88.9962,89.0346,88.9097,88.9289,172052.0
2024-05-02 13:10:00,92.58,92.88,92.57,92.83,159414.0,88.9289,89.2171,88.9193,89.1691,159414.0
2024-05-02 13:20:00,92.83,92.91,92.79,92.9,151704.0,89.1691,89.2459,89.1306,89.2363,151704.0
2024-05-02 13:30:00,92.89,92.91,92.68,92.82,319073.0,89.2267,89.2459,89.025,89.1594,319073.0
2024-05-02 13:40:00,92.81,92.83,92.72,92.76,161169.0,89.1498,89.1691,89.0634,89.1018,161169.0
2024-05-02 13:50:00,92.77,92.79,92.73,92.76,158088.0,89.1114,89.1306,89.073,89.1018,158088.0
2024-05-02 14:00:00,92.77,92.89,92.71,92.84,230074.0,89.1114,89.2267,89.0538,89.1787,230074.0
2024-05-02 14:10:00,92.83,92.87,92.72,92.75,197694.0,89.1691,89.2075,89.0634,89.0922,197694.0
2024-05-02 14:20:00,92.74,92.8,92.68,92.79,324232.0,89.0826,89.1402,89.025,89.1306,324232.0
2024-05-02 14:30:00,92.78,92.81,92.71,92.8,248987.0,89.121,89.1498,89.0538,89.1402,248987.0
2024-05-02 14:40:00,92.8,92.88,92.72,92.86,276531.0,89.1402,89.2171,89.0634,89.1979,276531.0
2024-05-02 14:50:00,92.86,92.92,92.83,92.9,208951.0,89.1979,89.2555,89.1691,89.2363,208951.0
2024-05-02 15:00:00,92.89,93.0,92.85,92.96,281071.0,89.2267,89.3323,89.1883,89.2939,281071.0
2024-05-02 15:10:00,92.97,93.01,92.82,92.86,408535.0,89.3035,89.342,89.1594,89.1979,408535.0
2024-05-02 15:20:00,92.86,92.92,92.81,92.81,448720.0,89.1979,89.2555,89.1498,89.1498,448720.0
2024-05-02 15:30:00,92.81,92.82,92.6,92.68,752767.0,89.1498,89.1594,88.9481,89.025,752767.0
2024-05-02 15:40:00,92.68,92.71,92.51,92.62,543923.0,89.025,89.0538,88.8617,88.9673,543923.0
2024-05-02 15:50:00,92.63,92.69,92.45,92.59,1626944.0,88.9769,89.0346,88.804,88.9385,1626944.0
2024-05-03 09:30:00,92.64,92.74,91.56,92.1,1282666.0,88.9865,89.0826,87.9491,88.4678,1282666.0
2024-05-03 09:40:00,92.11,92.41,92.02,92.38,578135.0,88.4774,88.7656,88.391,88.7368,578135.0
2024-05-03 09:50:00,92.38,92.58,92.35,92.51,530833.0,88.7368,88.9289,88.708,88.8617,530833.0
2024-05-03 10:00:00,92.52,92.7,92.09,92.23,591242.0,88.8713,89.0442,88.4582,88.5927,591242.0
2024-05-03 10:10:00,92.22,92.22,91.9,91.93,413741.0,88.5831,88.5831,88.2757,88.3045,413741.0
2024-05-03 10:20:00,91.92,91.93,91.57,91.61,331583.0,88.2949,88.3045,87.9587,87.9972,331583.0
2024-05-03 10:30:00,91.61,91.82,91.43,91.75,396940.0,87.9972,88.1989,87.8243,88.1316,396940.0
2024-05-03 10:40:00,91.77,91.8,91.61,91.66,300513.0,88.1509,88.1797,87.9972,88.0452,300513.0
2024-05-03 10:50:00,91.67,91.74,91.48,91.54,586419.0,88.0548,88.122,87.8723,87.9299,586419.0
2024-05-03 11:00:00,91.54,91.6,91.34,91.45,480044.0,87.9299,87.9876,87.7378,87.8435,480044.0
2024-05-03 11:10:00,91.46,91.59,91.37,91.5,306097.0,87.8531,87.978,87.7666,87.8915,306097.0
2024-05-03 11:20:00,91.5,91.71,91.46,91.65,324334.0,87.8915,88.0932,87.8531,88.0356,324334.0
2024-05-03 11:30:00,91.65,91.93,91.64,91.88,297459.0,88.0356,88.3045,88.026,88.2565,297459.0
2024-05-03 11:40:00,91.9,91.95,91.74,91.76,177301.0,88.2757,88.3238,88.122,88.1412,177301.0
2024-05-03 11:50:00,91.77,91.95,91.76,91.8,272884.0,88.1509,88.3238,88.1412,88.1797,272884.0
2024-05-03 12:00:00,91.8,91.99,91.78,91.98,321164.0,88.1797,88.3622,88.1605,88.3526,321164.0
2024-05-03 12:10:00,91.98,92.01,91.91,91.92,131194.0,88.3526,88.3814,88.2853,88.2949,131194.0
2024-05-03 12:20:00,91.93,92.19,91.9,92.14,153344.0,88.3045,88.5543,88.2757,88.5063,153344.0
2024-05-03 12:30:00,92.14,92.31,92.12,92.31,143815.0,88.5063,88.6696,88.4871,88.6696,143815.0
2024-05-03 12:40:00,92.31,92.32,92.24,92.28,249008.0,88.6696,88.6792,88.6023,88.6407,249008.0
2024-05-03 12:50:00,92.28,92.33,92.23,92.27,110848.0,88.6407,88.6888,88.5927,88.6311,110848.0
2024-05-03 13:00:00,92.28,92.39,92.24,92.3,123244.0,88.6407,88.7464,88.6023,88.66,123244.0
2024-05-03 13:10:00,92.3,92.33,92.21,92.21,235755.0,88.66,88.6888,88.5735,88.5735,235755.0
2024-05-03 13:20:00,92.22,92.25,92.14,92.16,144103.0,88.5831,88.6119,88.5063,88.5255,144103.0
2024-05-03 13:30:00,92.15,92.17,91.99,92.08,160787.0,88.5159,88.5351,88.3622,88.4486,160787.0
2024-05-03 13:40:00,92.08,92.13,91.97,92.09,483341.0,88.4486,88.4967,88.343,88.4582,483341.0
2024-05-03 13:50:00,92.1,92.18,92.05,92.15,113963.0,88.4678,88.5447,88.4198,88.5159,113963.0
2024-05-03 14:00:00,92.15,92.17,92.07,92.12,138016.0,88.5159,88.5351,88.439,88.4871,138016.0
2024-05-03 14:10:00,92.12,92.13,92.04,92.09,118912.0,88.4871,88.4967,88.4102,88.4582,118912.0
2024-05-03 14:20:00,92.1,92.12,92.0,92.0,148070.0,88.4678,88.4871,88.3718,88.3718,148070.0
2024-05-03 14:30:00,92.01,92.08,91.99,92.0,153625.0,88.3814,88.4486,88.3622,88.3718,153625.0
2024-05-03 14:40:00,92.0,92.06,91.96,91.97,125557.0,88.3718,88.4294,88.3334,88.343,125557.0
2024-05-03 14:50:00,91.98,92.1,91.96,92.07,203820.0,88.3526,88.4678,88.3334,88.439,203820.0
2024-05-03 15:00:00,92.06,92.11,92.01,92.07,162797.0,88.4294,88.4774,88.3814,88.439,162797.0
2024-05-03 15:10:00,92.07,92.17,92.06,92.12,184125.0,88.439,88.5351,88.4294,88.4871,184125.0
2024-05-03 15:20:00,92.11,92.28,92.09,92.26,220130.0,88.4774,88.6407,88.4582,88.6215,220130.0
2024-05-03 15:30:00,92.25,92.4,92.2,92.39,348476.0,88.6119,88.756,88.5639,88.7464,348476.0
2024-05-03 15:40:00,92.39,92.45,92.28,92.35,644160.0,88.7464,88.804,88.6407,88.708,644160.0
2024-05-03 15:50:00,92.35,92.57,92.3,92.54,1826685.0,88.708,88.9193,88.66,88.8905,1826685.0
2024-05-06 09:30:00,92.86,93.5,92.86,93.45,1212377.0,89.1979,89.8126,89.1979,89.7646,1212377.0
2024-05-06 09:40:00,93.46,93.75,93.43,93.62,689657.0,89.7742,90.0528,89.7454,89.9279,689657.0
2024-05-06 09:50:00,93.63,93.72,93.53,93.59,437481.0,89.9375,90.024,89.8414,89.8991,437481.0
2024-05-06 10:00:00,93.6,93.83,93.59,93.79,330674.0,89.9087,90.1296,89.8991,90.0912,330674.0
2024-05-06 10:10:00,93.79,93.96,93.75,93.93,395177.0,90.0912,90.2545,90.0528,90.2257,395177.0
2024-05-06 10:20:00,93.92,94.06,93.86,94.01,216243.0,90.2161,90.3505,90.1584,90.3025,216243.0
2024-05-06 10:30:00,94.01,94.1,93.95,94.09,256200.0,90.3025,90.389,90.2449,90.3794,256200.0
2024-05-06 10:40:00,94.08,94.12,93.98,94.08,197966.0,90.3698,90.4082,90.2737,90.3698,197966.0
2024-05-06 10:50:00,94.08,94.08,93.83,93.86,158301.0,90.3698,90.3698,90.1296,90.1584,158301.0
2024-05-06 11:00:00,93.85,93.91,93.79,93.87,380359.0,90.1488,90.2065,90.0912,90.168,380359.0
2024-05-06 11:10:00,93.87,93.91,93.83,93.84,181477.0,90.168,90.2065,90.1296,90.1392,181477.0
2024-05-06 11:20:00,93.84,93.9,93.73,93.75,205974.0,90.1392,90.1969,90.0336,90.0528,205974.0
2024-05-06 11:30:00,93.75,93.78,93.68,93.73,279558.0,90.0528,90.0816,89.9855,90.0336,279558.0
2024-05-06 11:40:00,93.73,93.95,93.71,93.94,105987.0,90.0336,90.2449,90.0143,90.2353,105987.0
2024-05-06 11:50:00,93.94,93.98,93.89,93.95,182969.0,90.2353,90.2737,90.1872,90.2449,182969.0
2024-05-06 12:00:00,93.95,94.1,93.93,94.09,240553.0,90.2449,90.389,90.2257,90.3794,240553.0
2024-05-06 12:10:00,94.09,94.22,94.08,94.17,216399.0,90.3794,90.5042,90.3698,90.4562,216399.0
2024-05-06 12:20:00,94.17,94.24,94.17,94.21,136392.0,90.4562,90.5234,90.4562,90.4946,136392.0
2024-05-06 12:30:00,94.22,94.22,93.67,93.8,1906728.0,90.5042,90.5042,89.9759,90.1008,1906728.0
2024-05-06 12:40:00,93.8,93.92,93.47,93.75,1099188.0,90.1008,90.2161,89.7838,90.0528,1099188.0
2024-05-06 12:50:00,93.75,93.77,93.61,93.65,197369.0,90.0528,90.072,89.9183,89.9567,197369.0
2024-05-06 13:00:00,93.65,93.71,93.52,93.56,339903.0,89.9567,90.0143,89.8318,89.8703,339903.0
2024-05-06 13:10:00,93.56,93.62,93.39,93.42,357061.0,89.8703,89.9279,89.707,89.7358,357061.0
2024-05-06 13:20:00,93.42,93.48,93.36,93.48,110364.0,89.7358,89.7934,89.6782,89.7934,110364.0
2024-05-06 13:30:00,93.48,93.48,93.35,93.4,115116.0,89.7934,89.7934,89.6685,89.7166,115116.0
2024-05-06 13:40:00,93.4,93.44,93.34,93.38,228231.0,89.7166,89.755,89.6589,89.6974,228231.0
2024-05-06 13:50:00,93.38,93.47,93.37,93.39,81920.0,89.6974,89.7838,89.6878,89.707,81920.0
2024-05-06 14:00:00,93.38,93.51,93.38,93.45,146285.0,89.6974,89.8222,89.6974,89.7646,146285.0
2024-05-06 14:10:00,93.45,93.49,93.42,93.45,113861.0,89.7646,89.803,89.7358,89.7646,113861.0
2024-05-06 14:20:00,93.45,93.48,93.34,93.48,178404.0,89.7646,89.7934,89.6589,89.7934,178404.0
2024-05-06 14:30:00,93.48,93.53,93.46,93.47,133297.0,89.7934,89.8414,89.7742,89.7838,133297.0
2024-05-06 14:40:00,93.47,93.52,93.45,93.5,88345.0,89.7838,89.8318,89.7646,89.8126,88345.0
2024-05-06 14:50:00,93.49,93.55,93.46,93.47,214906.0,89.803,89.8607,89.7742,89.7838,214906.0
2024-05-06 15:00:00,93.46,93.53,93.45,93.48,145243.0,89.7742,89.8414,89.7646,89.7934,145243.0
2024-05-06 15:10:00,93.48,93.51,93.34,93.37,466141.0,89.7934,89.8222,89.6589,89.6878,466141.0
2024-05-06 15:20:00,93.38,93.42,93.37,93.39,131991.0,89.6974,89.7358,89.6878,89.707,131991.0
2024-05-06 15:30:00,93.38,93.4,93.31,93.36,190424.0,89.6974,89.7166,89.6301,89.6782,190424.0
2024-05-06 15:40:00,93.37,93.41,93.34,93.37,320424.0,89.6878,89.7262,89.6589,89.6878,320424.0
2024-05-06 15:50:00,93.36,93.4,93.25,93.29,1665619.0,89.6782,89.7166,89.5725,89.6109,1665619.0
2024-05-07 09:30:00,93.43,93.78,93.36,93.69,643963.0,89.7454,90.0816,89.6782,89.9951,643963.0
2024-05-07 09:40:00,93.69,93.9,93.36,93.4,408563.0,89.9951,90.1969,89.6782,89.7166,408563.0
2024-05-07 09:50:00,93.4,93.54,93.36,93.54,370794.0,89.7166,89.8511,89.6782,89.8511,370794.0
2024-05-07 10:00:00,93.55,93.55,93.29,93.45,277588.0,89.8607,89.8607,89.6109,89.7646,277588.0
2024-05-07 10:10:00,93.45,93.53,93.35,93.39,249563.0,89.7646,89.8414,89.6685,89.707,249563.0
2024-05-07 10:20:00,93.39,93.47,93.32,93.42,391969.0,89.707,89.7838,89.6397,89.7358,391969.0
2024-05-07 10:30:00,93.42,93.48,93.3,93.31,207677.0,89.7358,89.7934,89.6205,89.6301,207677.0
2024-05-07 10:40:00,93.31,93.4,93.2,93.25,392293.0,89.6301,89.7166,89.5245,89.5725,392293.0
2024-05-07 10:50:00,93.25,93.39,93.21,93.36,255153.0,89.5725,89.707,89.5341,89.6782,255153.0
2024-05-07 11:00:00,93.35,93.51,93.35,93.48,235514.0,89.6685,89.8222,89.6685,89.7934,235514.0
2024-05-07 11:10:00,93.48,93.54,93.44,93.48,198722.0,89.7934,89.8511,89.755,89.7934,198722.0
2024-05-07 11:20:00,93.49,93.57,93.43,93.54,120162.0,89.803,89.8799,89.7454,89.8511,120162.0
2024-05-07 11:30:00,93.54,93.54,93.37,93.39,132341.0,89.8511,89.8511,89.6878,89.707,132341.0
2024-05-07 11:40:00,93.39,93.45,93.37,93.41,78501.0,89.707,89.7646,89.6878,89.7262,78501.0
2024-05-07 11:50:00,93.42,93.45,93.39,93.42,79235.0,89.7358,89.7646,89.707,89.7358,79235.0
2024-05-07 12:00:00,93.42,93.63,93.4,93.62,116389.0,89.7358,89.9375,89.7166,89.9279,116389.0
2024-05-07 12:10:00,93.62,93.67,93.56,93.58,96650.0,89.9279,89.9759,89.8703,89.8895,96650.0
2024-05-07 12:20:00,93.58,93.65,93.55,93.62,88868.0,89.8895,89.9567,89.8607,89.9279,88868.0
2024-05-07 12:30:00,93.61,93.64,93.57,93.61,59681.0,89.9183,89.9471,89.8799,89.9183,59681.0
2024-05-07 12:40:00,93.62,93.63,93.51,93.56,116355.0,89.9279,89.9375,89.8222,89.8703,116355.0
2024-05-07 12:50:00,93.56,93.59,93.49,93.56,114821.0,89.8703,89.8991,89.803,89.8703,114821.0
2024-05-07 13:00:00,93.56,93.71,93.55,93.63,161943.0,89.8703,90.0143,89.8607,89.9375,161943.0
2024-05-07 13:10:00,93.63,93.7,93.59,93.68,180466.0,89.9375,90.0047,89.8991,89.9855,180466.0
2024-05-07 13:20:00,93.68,93.75,93.68,93.74,139144.0,89.9855,90.0528,89.9855,90.0432,139144.0
2024-05-07 13:30:00,93.73,93.76,93.61,93.62,138633.0,90.0336,90.0624,89.9183,89.9279,138633.0
2024-05-07 13:40:00,93.62,93.63,93.55,93.56,100074.0,89.9279,89.9375,89.8607,89.8703,100074.0
2024-05-07 13:50:00,93.56,93.58,93.42,93.44,152205.0,89.8703,89.8895,89.7358,89.755,152205.0
2024-05-07 14:00:00,93.43,93.48,93.4,93.44,114961.0,89.7454,89.7934,89.7166,89.755,114961.0
2024-05-07 14:10:00,93.43,93.52,93.43,93.45,92205.0,89.7454,89.8318,89.7454,89.7646,92205.0
2024-05-07 14:20:00,93.45,93.49,93.39,93.4,88800.0,89.7646,89.803,89.707,89.7166,88800.0
2024-05-07 14:30:00,93.4,93.43,93.36,93.38,252602.0,89.7166,89.7454,89.6782,89.6974,252602.0
2024-05-07 14:40:00,93.39,93.45,93.35,93.37,186094.0,89.707,89.7646,89.6685,89.6878,186094.0
2024-05-07 14:50:00,93.37,93.37,93.31,93.33,194567.0,89.6878,89.6878,89.6301,89.6493,194567.0
2024-05-07 15:00:00,93.34,93.35,93.23,93.26,121233.0,89.6589,89.6685,89.5533,89.5821,121233.0
2024-05-07 15:10:00,93.26,93.26,93.19,93.23,215783.0,89.5821,89.5821,89.5149,89.5533,215783.0
2024-05-07 15:20:00,93.24,93.37,93.21,93.31,223725.0,89.5629,89.6878,89.5341,89.6301,223725.0
2024-05-07 15:30:00,93.31,93.44,93.3,93.41,242116.0,89.6301,89.755,89.6205,89.7262,242116.0
2024-05-07 15:40:00,93.42,93.43,93.32,93.36,227499.0,89.7358,89.7454,89.6397,89.6782,227499.0
2024-05-07 15:50:00,93.35,93.45,93.18,93.19,1048957.0,89.6685,89.7646,89.5052,89.5149,1048957.0
2024-05-08 09:30:00,92.67,92.91,92.53,92.79,688619.0,89.0154,89.2459,88.8809,89.1306,688619.0
2024-05-08 09:40:00,92.79,93.05,92.7,93.0,299732.0,89.1306,89.3804,89.0442,89.3323,299732.0
2024-05-08 09:50:00,92.99,93.16,92.93,93.13,201379.0,89.3227,89.486,89.2651,89.4572,201379.0
2024-05-08 10:00:00,93.13,93.31,93.1,93.31,230881.0,89.4572,89.6301,89.4284,89.6301,230881.0
2024-05-08 10:10:00,93.31,93.37,93.25,93.31,286849.0,89.6301,89.6878,89.5725,89.6301,286849.0
2024-05-08 10:20:00,93.3,93.31,93.13,93.13,145158.0,89.6205,89.6301,89.4572,89.4572,145158.0
2024-05-08 10:30:00,93.14,93.3,93.11,93.29,204826.0,89.4668,89.6205,89.438,89.6109,204826.0
2024-05-08 10:40:00,93.3,93.38,93.25,93.27,149944.0,89.6205,89.6974,89.5725,89.5917,149944.0
2024-05-08 10:50:00,93.27,93.4,93.25,93.32,180924.0,89.5917,89.7166,89.5725,89.6397,180924.0
2024-05-08 11:00:00,93.32,93.44,93.31,93.38,301548.0,89.6397,89.755,89.6301,89.6974,301548.0
2024-05-08 11:10:00,93.38,93.43,93.3,93.38,220658.0,89.6974,89.7454,89.6205,89.6974,220658.0
2024-05-08 11:20:00,93.38,93.49,93.36,93.43,135103.0,89.6974,89.803,89.6782,89.7454,135103.0
2024-05-08 11:30:00,93.43,93.53,93.42,93.48,191501.0,89.7454,89.8414,89.7358,89.7934,191501.0
2024-05-08 11:40:00,93.49,93.55,93.41,93.48,245997.0,89.803,89.8607,89.7262,89.7934,245997.0
2024-05-08 11:50:00,93.48,93.52,93.43,93.47,143849.0,89.7934,89.8318,89.7454,89.7838,143849.0
2024-05-08 12:00:00,93.45,93.48,93.3,93.33,204695.0,89.7646,89.7934,89.6205,89.6493,204695.0
2024-05-08 12:10:00,93.33,93.33,93.1,93.11,169274.0,89.6493,89.6493,89.4284,89.438,169274.0
2024-05-08 12:20:00,93.1,93.18,93.08,93.15,115020.0,89.4284,89.5052,89.4092,89.4764,115020.0
2024-05-08 12:30:00,93.15,93.21,93.1,93.12,229858.0,89.4764,89.5341,89.4284,89.4476,229858.0
2024-05-08 12:40:00,93.12,93.21,93.09,93.18,105053.0,89.4476,89.5341,89.4188,89.5052,105053.0
2024-05-08 12:50:00,93.18,93.24,93.15,93.17,83597.0,89.5052,89.5629,89.4764,89.4956,83597.0
2024-05-08 13:00:00,93.17,93.25,93.12,93.2,244413.0,89.4956,89.5725,89.4476,89.5245,244413.0
2024-05-08 13:10:00,93.2,93.24,93.15,93.17,104352.0,89.5245,89.5629,89.4764,89.4956,104352.0
2024-05-08 13:20:00,93.17,93.18,93.1,93.1,186600.0,89.4956,89.5052,89.4284,89.4284,186600.0
2024-05-08 13:30:00,93.1,93.16,93.06,93.09,146379.0,89.4284,89.486,89.39,89.4188,146379.0
2024-05-08 13:40:00,93.09,93.15,93.07,93.1,117852.0,89.4188,89.4764,89.3996,89.4284,117852.0
2024-05-08 13:50:00,93.11,93.11,93.04,93.07,146912.0,89.438,89.438,89.3708,89.3996,146912.0
2024-05-08 14:00:00,93.06,93.13,93.04,93.05,105175.0,89.39,89.4572,89.3708,89.3804,105175.0
2024-05-08 14:10:00,93.05,93.05,92.95,92.95,108970.0,89.3804,89.3804,89.2843,89.2843,108970.0
2024-05-08 14:20:00,92.95,92.98,92.88,92.95,140798.0,89.2843,89.3131,89.2171,89.2843,140798.0
2024-05-08 14:30:00,92.96,93.06,92.95,93.02,111615.0,89.2939,89.39,89.2843,89.3516,111615.0
2024-05-08 14:40:00,93.03,93.06,93.0,93.05,86417.0,89.3612,89.39,89.3323,89.3804,86417.0
2024-05-08 14:50:00,93.05,93.06,92.99,93.03,118492.0,89.3804,89.39,89.3227,89.3612,118492.0
2024-05-08 15:00:00,93.03,93.13,92.98,93.1,112922.0,89.3612,89.4572,89.3131,89.4284,112922.0
2024-05-08 15:10:00,93.11,93.19,93.09,93.16,252755.0,89.438,89.5149,89.4188,89.486,252755.0
2024-05-08 15:20:00,93.17,93.21,93.14,93.18,171121.0,89.4956,89.5341,89.4668,89.5052,171121.0
2024-05-08 15:30:00,93.18,93.19,93.14,93.16,175512.0,89.5052,89.5149,89.4668,89.486,175512.0
2024-05-08 15:40:00,93.16,93.24,93.15,93.21,224971.0,89.486,89.5629,89.4764,89.5341,224971.0
2024-05-08 15:50:00,93.21,93.28,93.05,93.08,987193.0,89.5341,89.6013,89.3804,89.4092,987193.0
2024-05-09 09:30:00,93.2,93.78,93.2,93.46,614415.0,89.5245,90.0816,89.5245,89.7742,614415.0
2024-05-09 09:40:00,93.45,93.57,93.2,93.55,407846.0,89.7646,89.8799,89.5245,89.8607,407846.0
2024-05-09 09:50:00,93.54,93.83,93.53,93.82,655146.0,89.8511,90.1296,89.8414,90.12,655146.0
2024-05-09 10:00:00,93.83,93.85,93.74,93.83,446707.0,90.1296,90.1488,90.0432,90.1296,446707.0
2024-05-09 10:10:00,93.82,94.03,93.8,94.02,484040.0,90.12,90.3217,90.1008,90.3121,484040.0
2024-05-09 10:20:00,94.01,94.13,94.0,94.05,168162.0,90.3025,90.4178,90.2929,90.3409,168162.0
2024-05-09 10:30:00,94.05,94.09,93.99,94.02,142589.0,90.3409,90.3794,90.2833,90.3121,142589.0
2024-05-09 10:40:00,94.02,94.06,93.97,94.05,111654.0,90.3121,90.3505,90.2641,90.3409,111654.0
2024-05-09 10:50:00,94.05,94.12,94.05,94.1,189425.0,90.3409,90.4082,90.3409,90.389,189425.0
2024-05-09 11:00:00,94.11,94.16,94.04,94.15,164438.0,90.3986,90.4466,90.3313,90.437,164438.0
2024-05-09 11:10:00,94.15,94.16,94.01,94.05,206974.0,90.437,90.4466,90.3025,90.3409,206974.0
2024-05-09 11:20:00,94.06,94.06,93.91,93.96,236574.0,90.3505,90.3505,90.2065,90.2545,236574.0
2024-05-09 11:30:00,93.96,94.04,93.87,93.88,201178.0,90.2545,90.3313,90.168,90.1776,201178.0
2024-05-09 11:40:00,93.88,93.91,93.82,93.88,129216.0,90.1776,90.2065,90.12,90.1776,129216.0
2024-05-09 11:50:00,93.88,93.88,93.8,93.82,111617.0,90.1776,90.1776,90.1008,90.12,111617.0
2024-05-09 12:00:00,93.82,93.91,93.8,93.9,81475.0,90.12,90.2065,90.1008,90.1969,81475.0
2024-05-09 12:10:00,93.91,93.98,93.9,93.95,102832.0,90.2065,90.2737,90.1969,90.2449,102832.0
2024-05-09 12:20:00,93.96,93.96,93.86,93.88,65730.0,90.2545,90.2545,90.1584,90.1776,65730.0
2024-05-09 12:30:00,93.88,93.91,93.86,93.88,50862.0,90.1776,90.2065,90.1584,90.1776,50862.0
2024-05-09 12:40:00,93.88,93.92,93.85,93.88,58798.0,90.1776,90.2161,90.1488,90.1776,58798.0
2024-05-09 12:50:00,93.88,93.95,93.84,93.88,65113.0,90.1776,90.2449,90.1392,90.1776,65113.0
2024-05-09 13:00:00,93.88,93.95,93.85,93.9,69484.0,90.1776,90.2449,90.1488,90.1969,69484.0
2024-05-09 13:10:00,93.9,93.95,93.88,93.91,61277.0,90.1969,90.2449,90.1776,90.2065,61277.0
2024-05-09 13:20:00,93.9,94.0,93.88,93.98,65976.0,90.1969,90.2929,90.1776,90.2737,65976.0
2024-05-09 13:30:00,93.98,94.0,93.92,93.95,67231.0,90.2737,90.2929,90.2161,90.2449,67231.0
2024-05-09 13:40:00,93.95,94.02,93.93,94.01,74184.0,90.2449,90.3121,90.2257,90.3025,74184.0
2024-05-09 13:50:00,94.01,94.02,93.94,93.98,136114.0,90.3025,90.3121,90.2353,90.2737,136114.0
2024-05-09 14:00:00,93.97,94.02,93.95,93.96,103171.0,90.2641,90.3121,90.2449,90.2545,103171.0
2024-05-09 14:10:00,93.97,94.02,93.94,94.02,65806.0,90.2641,90.3121,90.2353,90.3121,65806.0
2024-05-09 14:20:00,94.01,94.06,93.97,94.04,101179.0,90.3025,90.3505,90.2641,90.3313,101179.0
2024-05-09 14:30:00,94.04,94.1,94.0,94.1,117839.0,90.3313,90.389,90.2929,90.389,117839.0
2024-05-09 14:40:00,94.1,94.21,94.1,94.21,122350.0,90.389,90.4946,90.389,90.4946,122350.0
2024-05-09 14:50:00,94.2,94.27,94.2,94.21,294299.0,90.485,90.5523,90.485,90.4946,294299.0
2024-05-09 15:00:00,94.21,94.23,94.17,94.18,100465.0,90.4946,90.5138,90.4562,90.4658,100465.0
2024-05-09 15:10:00,94.18,94.26,94.16,94.25,136811.0,90.4658,90.5427,90.4466,90.5331,136811.0
2024-05-09 15:20:00,94.25,94.27,94.21,94.22,144736.0,90.5331,90.5523,90.4946,90.5042,144736.0
2024-05-09 15:30:00,94.22,94.33,94.2,94.32,312593.0,90.5042,90.6099,90.485,90.6003,312593.0
2024-05-09 15:40:00,94.33,94.35,94.27,94.28,514933.0,90.6099,90.6291,90.5523,90.5619,514933.0
2024-05-09 15:50:00,94.28,94.35,94.18,94.35,1780743.0,90.5619,90.6291,90.4658,90.6291,1780743.0
2024-05-10 09:30:00,94.55,94.86,94.34,94.37,406998.0,90.8212,91.119,90.6195,90.6483,406998.0
2024-05-10 09:40:00,94.39,94.51,94.14,94.17,277645.0,90.6675,90.7828,90.4274,90.4562,277645.0
2024-05-10 09:50:00,94.19,94.28,94.07,94.24,191432.0,90.4754,90.5619,90.3601,90.5234,191432.0
2024-05-10 10:00:00,94.22,94.23,93.89,94.07,232674.0,90.5042,90.5138,90.1872,90.3601,232674.0
2024-05-10 10:10:00,94.07,94.17,93.98,94.08,314280.0,90.3601,90.4562,90.2737,90.3698,314280.0
2024-05-10 10:20:00,94.09,94.09,93.93,94.0,179439.0,90.3794,90.3794,90.2257,90.2929,179439.0
2024-05-10 10:30:00,94.01,94.23,93.99,94.2,159354.0,90.3025,90.5138,90.2833,90.485,159354.0
2024-05-10 10:40:00,94.19,94.3,94.09,94.13,164647.0,90.4754,90.5811,90.3794,90.4178,164647.0
2024-05-10 10:50:00,94.12,94.23,94.1,94.16,164569.0,90.4082,90.5138,90.389,90.4466,164569.0
2024-05-10 11:00:00,94.17,94.2,93.99,94.04,440642.0,90.4562,90.485,90.2833,90.3313,440642.0
2024-05-10 11:10:00,94.04,94.06,93.95,94.02,182507.0,90.3313,90.3505,90.2449,90.3121,182507.0
2024-05-10 11:20:00,94.02,94.18,94.02,94.14,115022.0,90.3121,90.4658,90.3121,90.4274,115022.0
2024-05-10 11:30:00,94.14,94.18,94.01,94.05,133526.0,90.4274,90.4658,90.3025,90.3409,133526.0
2024-05-10 11:40:00,94.06,94.06,93.9,93.92,227192.0,90.3505,90.3505,90.1969,90.2161,227192.0
2024-05-10 11:50:00,93.92,93.93,93.84,93.91,175501.0,90.2161,90.2257,90.1392,90.2065,175501.0
2024-05-10 12:00:00,93.91,93.91,93.76,93.81,231191.0,90.2065,90.2065,90.0624,90.1104,231191.0
2024-05-10 12:10:00,93.81,93.88,93.77,93.88,116307.0,90.1104,90.1776,90.072,90.1776,116307.0
2024-05-10 12:20:00,93.88,93.88,93.77,93.79,91944.0,90.1776,90.1776,90.072,90.0912,91944.0
2024-05-10 12:30:00,93.79,93.81,93.71,93.73,121793.0,90.0912,90.1104,90.0143,90.0336,121793.0
2024-05-10 12:40:00,93.73,93.81,93.7,93.8,79228.0,90.0336,90.1104,90.0047,90.1008,79228.0
2024-05-10 12:50:00,93.8,93.82,93.75,93.77,85956.0,90.1008,90.12,90.0528,90.072,85956.0
2024-05-10 13:00:00,93.78,93.78,93.64,93.68,132213.0,90.0816,90.0816,89.9471,89.9855,132213.0
2024-05-10 13:10:00,93.68,93.7,93.65,93.7,65451.0,89.9855,90.0047,89.9567,90.0047,65451.0
2024-05-10 13:20:00,93.7,93.7,93.63,93.69,75977.0,90.0047,90.0047,89.9375,89.9951,75977.0
2024-05-10 13:30:00,93.69,93.74,93.68,93.7,145466.0,89.9951,90.0432,89.9855,90.0047,145466.0
2024-05-10 13:40:00,93.7,93.74,93.69,93.71,175341.0,90.0047,90.0432,89.9951,90.0143,175341.0
2024-05-10 13:50:00,93.71,93.75,93.68,93.71,209633.0,90.0143,90.0528,89.9855,90.0143,209633.0
2024-05-10 14:00:00,93.71,93.71,93.59,93.64,321839.0,90.0143,90.0143,89.8991,89.9471,321839.0
2024-05-10 14:10:00,93.63,93.68,93.61,93.66,283872.0,89.9375,89.9855,89.9183,89.9663,283872.0
2024-05-10 14:20:00,93.65,93.7,93.62,93.64,101550.0,89.9567,90.0047,89.9279,89.9471,101550.0
2024-05-10 14:30:00,93.64,93.65,93.58,93.62,133376.0,89.9471,89.9567,89.8895,89.9279,133376.0
2024-05-10 14:40:00,93.62,93.66,93.6,93.64,132468.0,89.9279,89.9663,89.9087,89.9471,132468.0
2024-05-10 14:50:00,93.65,93.7,93.63,93.67,117170.0,89.9567,90.0047,89.9375,89.9759,117170.0
2024-05-10 15:00:00,93.66,93.79,93.63,93.78,254902.0,89.9663,90.0912,89.9375,90.0816,254902.0
2024-05-10 15:10:00,93.78,93.86,93.76,93.81,134878.0,90.0816,90.1584,90.0624,90.1104,134878.0
2024-05-10 15:20:00,93.81,93.85,93.79,93.83,136073.0,90.1104,90.1488,90.0912,90.1296,136073.0
2024-05-10 15:30:00,93.83,93.9,93.77,93.88,374111.0,90.1296,90.1969,90.072,90.1776,374111.0
2024-05-10 15:40:00,93.88,93.89,93.76,93.79,342761.0,90.1776,90.1872,90.0624,90.0912,342761.0
2024-05-10 15:50:00,93.8,93.94,93.79,93.83,1236691.0,90.1008,90.2353,90.0912,90.1296,1236691.0
2024-05-13 09:30:00,94.05,94.4,94.05,94.14,480337.0,90.3409,90.6771,90.3409,90.4274,480337.0
2024-05-13 09:40:00,94.11,94.18,93.91,94.06,189553.0,90.3986,90.4658,90.2065,90.3505,189553.0
2024-05-13 09:50:00,94.07,94.25,94.02,94.15,291799.0,90.3601,90.5331,90.3121,90.437,291799.0
2024-05-13 10:00:00,94.14,94.18,93.9,93.95,116257.0,90.4274,90.4658,90.1969,90.2449,116257.0
2024-05-13 10:10:00,93.95,93.97,93.84,93.94,129400.0,90.2449,90.2641,90.1392,90.2353,129400.0
2024-05-13 10:20:00,93.93,94.01,93.86,93.92,200085.0,90.2257,90.3025,90.1584,90.2161,200085.0
2024-05-13 10:30:00,93.93,94.01,93.88,93.97,272191.0,90.2257,90.3025,90.1776,90.2641,272191.0
2024-05-13 10:40:00,93.97,94.06,93.83,93.86,119354.0,90.2641,90.3505,90.1296,90.1584,119354.0
2024-05-13 10:50:00,93.86,93.86,93.59,93.6,177162.0,90.1584,90.1584,89.8991,89.9087,177162.0
2024-05-13 11:00:00,93.6,93.6,93.44,93.47,253776.0,89.9087,89.9087,89.755,89.7838,253776.0
2024-05-13 11:10:00,93.46,93.51,93.39,93.42,208038.0,89.7742,89.8222,89.707,89.7358,208038.0
2024-05-13 11:20:00,93.42,93.47,93.37,93.38,169138.0,89.7358,89.7838,89.6878,89.6974,169138.0
2024-05-13 11:30:00,93.37,93.47,93.33,93.42,174280.0,89.6878,89.7838,89.6493,89.7358,174280.0
2024-05-13 11:40:00,93.42,93.5,93.4,93.48,163622.0,89.7358,89.8126,89.7166,89.7934,163622.0
2024-05-13 11:50:00,93.48,93.63,93.46,93.61,135580.0,89.7934,89.9375,89.7742,89.9183,135580.0
2024-05-13 12:00:00,93.61,93.73,93.6,93.72,153806.0,89.9183,90.0336,89.9087,90.024,153806.0
2024-05-13 12:10:00,93.73,93.78,93.65,93.78,116562.0,90.0336,90.0816,89.9567,90.0816,116562.0
2024-05-13 12:20:00,93.78,93.78,93.68,93.7,172412.0,90.0816,90.0816,89.9855,90.0047,172412.0
2024-05-13 12:30:00,93.7,93.7,93.55,93.56,255391.0,90.0047,90.0047,89.8607,89.8703,255391.0
2024-05-13 12:40:00,93.56,93.58,93.51,93.57,141209.0,89.8703,89.8895,89.8222,89.8799,141209.0
2024-05-13 12:50:00,93.56,93.62,93.54,93.56,101732.0,89.8703,89.9279,89.8511,89.8703,101732.0
2024-05-13 13:00:00,93.55,93.55,93.43,93.45,134743.0,89.8607,89.8607,89.7454,89.7646,134743.0
2024-05-13 13:10:00,93.45,93.48,93.39,93.45,111477.0,89.7646,89.7934,89.707,89.7646,111477.0
2024-05-13 13:20:00,93.44,93.45,93.36,93.43,117682.0,89.755,89.7646,89.6782,89.7454,117682.0
2024-05-13 13:30:00,93.43,93.43,93.31,93.33,108775.0,89.7454,89.7454,89.6301,89.6493,108775.0
2024-05-13 13:40:00,93.33,93.34,93.18,93.21,254927.0,89.6493,89.6589,89.5052,89.5341,254927.0
2024-05-13 13:50:00,93.21,93.32,93.2,93.29,117742.0,89.5341,89.6397,89.5245,89.6109,117742.0
2024-05-13 14:00:00,93.3,93.36,93.28,93.36,114638.0,89.6205,89.6782,89.6013,89.6782,114638.0
2024-05-13 14:10:00,93.36,93.45,93.31,93.44,168919.0,89.6782,89.7646,89.6301,89.755,168919.0
2024-05-13 14:20:00,93.44,93.57,93.41,93.55,177296.0,89.755,89.8799,89.7262,89.8607,177296.0
2024-05-13 14:30:00,93.55,93.65,93.54,93.65,332826.0,89.8607,89.9567,89.8511,89.9567,332826.0
2024-05-13 14:40:00,93.65,93.7,93.63,93.66,126488.0,89.9567,90.0047,89.9375,89.9663,126488.0
2024-05-13 14:50:00,93.66,93.73,93.65,93.73,119878.0,89.9663,90.0336,89.9567,90.0336,119878.0
2024-05-13 15:00:00,93.73,93.73,93.58,93.63,1070821.0,90.0336,90.0336,89.8895,89.9375,1070821.0
2024-05-13 15:10:00,93.62,93.63,93.57,93.61,169634.0,89.9279,89.9375,89.8799,89.9183,169634.0
2024-05-13 15:20:00,93.61,93.63,93.52,93.59,149963.0,89.9183,89.9375,89.8318,89.8991,149963.0
2024-05-13 15:30:00,93.59,93.65,93.55,93.63,313231.0,89.8991,89.9567,89.8607,89.9375,313231.0
2024-05-13 15:40:00,93.63,93.66,93.51,93.52,277094.0,89.9375,89.9663,89.8222,89.8318,277094.0
2024-05-13 15:50:00,93.53,93.63,93.48,93.6,1066893.0,89.8414,89.9375,89.7934,89.9087,1066893.0
2024-05-14 09:30:00,93.4,93.72,93.28,93.49,656549.0,89.7166,90.024,89.6013,89.803,656549.0
2024-05-14 09:40:00,93.49,93.65,93.36,93.38,253500.0,89.803,89.9567,89.6782,89.6974,253500.0
2024-05-14 09:50:00,93.38,93.65,93.37,93.65,192704.0,89.6974,89.9567,89.6878,89.9567,192704.0
2024-05-14 10:00:00,93.67,93.77,93.61,93.63,178349.0,89.9759,90.072,89.9183,89.9375,178349.0
2024-05-14 10:10:00,93.64,93.67,93.11,93.16,384134.0,89.9471,89.9759,89.438,89.486,384134.0
2024-05-14 10:20:00,93.15,93.29,93.15,93.22,399915.0,89.4764,89.6109,89.4764,89.5437,399915.0
2024-05-14 10:30:00,93.22,93.22,93.02,93.07,262596.0,89.5437,89.5437,89.3516,89.3996,262596.0
2024-05-14 10:40:00,93.07,93.3,93.04,93.28,390613.0,89.3996,89.6205,89.3708,89.6013,390613.0
2024-05-14 10:50:00,93.28,93.44,93.27,93.43,196697.0,89.6013,89.755,89.5917,89.7454,196697.0
2024-05-14 11:00:00,93.44,93.46,93.34,93.43,108732.0,89.755,89.7742,89.6589,89.7454,108732.0
2024-05-14 11:10:00,93.42,93.43,93.35,93.37,82323.0,89.7358,89.7454,89.6685,89.6878,82323.0
2024-05-14 11:20:00,93.37,93.44,93.34,93.39,164455.0,89.6878,89.755,89.6589,89.707,164455.0
2024-05-14 11:30:00,93.4,93.44,93.37,93.43,112439.0,89.7166,89.755,89.6878,89.7454,112439.0
2024-05-14 11:40:00,93.44,93.62,93.44,93.6,85802.0,89.755,89.9279,89.755,89.9087,85802.0
2024-05-14 11:50:00,93.6,93.6,93.37,93.38,122491.0,89.9087,89.9087,89.6878,89.6974,122491.0
2024-05-14 12:00:00,93.38,93.4,93.28,93.34,113713.0,89.6974,89.7166,89.6013,89.6589,113713.0
2024-05-14 12:10:00,93.34,93.35,93.17,93.19,201865.0,89.6589,89.6685,89.4956,89.5149,201865.0
2024-05-14 12:20:00,93.19,93.2,93.02,93.07,359285.0,89.5149,89.5245,89.3516,89.3996,359285.0
2024-05-14 12:30:00,93.06,93.31,93.06,93.28,275830.0,89.39,89.6301,89.39,89.6013,275830.0
2024-05-14 12:40:00,93.28,93.31,93.2,93.21,182065.0,89.6013,89.6301,89.5245,89.5341,182065.0
2024-05-14 12:50:00,93.22,93.34,93.2,93.29,159857.0,89.5437,89.6589,89.5245,89.6109,159857.0
2024-05-14 13:00:00,93.3,93.33,93.24,93.26,95330.0,89.6205,89.6493,89.5629,89.5821,95330.0
2024-05-14 13:10:00,93.26,93.33,93.25,93.29,124189.0,89.5821,89.6493,89.5725,89.6109,124189.0
2024-05-14 13:20:00,93.28,93.32,93.25,93.31,151130.0,89.6013,89.6397,89.5725,89.6301,151130.0
2024-05-14 13:30:00,93.31,93.31,93.19,93.22,111981.0,89.6301,89.6301,89.5149,89.5437,111981.0
2024-05-14 13:40:00,93.21,93.24,93.14,93.14,103674.0,89.5341,89.5629,89.4668,89.4668,103674.0
2024-05-14 13:50:00,93.14,93.23,93.14,93.19,85033.0,89.4668,89.5533,89.4668,89.5149,85033.0
2024-05-14 14:00:00,93.19,93.28,93.19,93.25,83769.0,89.5149,89.6013,89.5149,89.5725,83769.0
2024-05-14 14:10:00,93.26,93.34,93.24,93.34,81839.0,89.5821,89.6589,89.5629,89.6589,81839.0
2024-05-14 14:20:00,93.33,93.35,93.3,93.32,153558.0,89.6493,89.6685,89.6205,89.6397,153558.0
2024-05-14 14:30:00,93.32,93.43,93.3,93.41,91194.0,89.6397,89.7454,89.6205,89.7262,91194.0
2024-05-14 14:40:00,93.41,93.53,93.41,93.46,106195.0,89.7262,89.8414,89.7262,89.7742,106195.0
2024-05-14 14:50:00,93.46,93.54,93.45,93.51,52251.0,89.7742,89.8511,89.7646,89.8222,52251.0
2024-05-14 15:00:00,93.51,93.51,93.44,93.49,248004.0,89.8222,89.8222,89.755,89.803,248004.0
2024-05-14 15:10:00,93.49,93.54,93.47,93.51,413189.0,89.803,89.8511,89.7838,89.8222,413189.0
2024-05-14 15:20:00,93.52,93.57,93.51,93.54,341739.0,89.8318,89.8799,89.8222,89.8511,341739.0
2024-05-14 15:30:00,93.54,93.57,93.48,93.48,390440.0,89.8511,89.8799,89.7934,89.7934,390440.0
2024-05-14 15:40:00,93.48,93.65,93.47,93.65,673501.0,89.7934,89.9567,89.7838,89.9567,673501.0
2024-05-14 15:50:00,93.65,93.75,93.63,93.68,1770961.0,89.9567,90.0528,89.9375,89.9855,1770961.0
2024-05-15 09:30:00,93.5,93.68,92.92,93.08,941682.0,89.8126,89.9855,89.2555,89.4092,941682.0
2024-05-15 09:40:00,93.08,93.2,92.79,92.8,558400.0,89.4092,89.5245,89.1306,89.1402,558400.0
2024-05-15 09:50:00,92.81,92.85,92.39,92.51,832367.0,89.1498,89.1883,88.7464,88.8617,832367.0
2024-05-15 10:00:00,92.5,92.58,92.21,92.22,869480.0,88.8521,88.9289,88.5735,88.5831,869480.0
2024-05-15 10:10:00,92.21,92.43,92.12,92.42,727514.0,88.5735,88.7848,88.4871,88.7752,727514.0
2024-05-15 10:20:00,92.42,92.59,92.4,92.5,479433.0,88.7752,88.9385,88.756,88.8521,479433.0
2024-05-15 10:30:00,92.5,92.83,92.5,92.83,733651.0,88.8521,89.1691,88.8521,89.1691,733651.0
2024-05-15 10:40:00,92.83,93.08,92.83,93.07,194854.0,89.1691,89.4092,89.1691,89.3996,194854.0
2024-05-15 10:50:00,93.07,93.13,92.99,93.11,218380.0,89.3996,89.4572,89.3227,89.438,218380.0
2024-05-15 11:00:00,93.12,93.36,92.99,93.35,390228.0,89.4476,89.6782,89.3227,89.6685,390228.0
2024-05-15 11:10:00,93.34,93.58,93.32,93.48,589654.0,89.6589,89.8895,89.6397,89.7934,589654.0
2024-05-15 11:20:00,93.48,93.65,93.46,93.59,257550.0,89.7934,89.9567,89.7742,89.8991,257550.0
2024-05-15 11:30:00,93.59,93.71,93.57,93.66,201699.0,89.8991,90.0143,89.8799,89.9663,201699.0
2024-05-15 11:40:00,93.66,93.71,93.59,93.64,183688.0,89.9663,90.0143,89.8991,89.9471,183688.0
2024-05-15 11:50:00,93.64,93.68,93.56,93.67,467942.0,89.9471,89.9855,89.8703,89.9759,467942.0
2024-05-15 12:00:00,93.67,93.77,93.64,93.75,377561.0,89.9759,90.072,89.9471,90.0528,377561.0
2024-05-15 12:10:00,93.75,93.83,93.72,93.8,262435.0,90.0528,90.1296,90.024,90.1008,262435.0
2024-05-15 12:20:00,93.79,93.81,93.64,93.64,234413.0,90.0912,90.1104,89.9471,89.9471,234413.0
2024-05-15 12:30:00,93.64,93.73,93.58,93.67,550776.0,89.9471,90.0336,89.8895,89.9759,550776.0
2024-05-15 12:40:00,93.67,93.8,93.66,93.79,120993.0,89.9759,90.1008,89.9663,90.0912,120993.0
2024-05-15 12:50:00,93.79,93.95,93.79,93.94,128898.0,90.0912,90.2449,90.0912,90.2353,128898.0
2024-05-15 13:00:00,93.94,93.98,93.9,93.95,124271.0,90.2353,90.2737,90.1969,90.2449,124271.0
2024-05-15 13:10:00,93.96,94.08,93.93,94.03,183347.0,90.2545,90.3698,90.2257,90.3217,183347.0
2024-05-15 13:20:00,94.03,94.04,93.92,94.0,279453.0,90.3217,90.3313,90.2161,90.2929,279453.0
2024-05-15 13:30:00,94.0,94.0,93.8,93.81,187834.0,90.2929,90.2929,90.1008,90.1104,187834.0
2024-05-15 13:40:00,93.82,93.86,93.66,93.72,201714.0,90.12,90.1584,89.9663,90.024,201714.0
2024-05-15 13:50:00,93.72,93.8,93.72,93.76,213150.0,90.024,90.1008,90.024,90.0624,213150.0
2024-05-15 14:00:00,93.76,93.78,93.7,93.77,178332.0,90.0624,90.0816,90.0047,90.072,178332.0
2024-05-15 14:10:00,93.78,93.85,93.71,93.75,202822.0,90.0816,90.1488,90.0143,90.0528,202822.0
2024-05-15 14:20:00,93.76,93.8,93.71,93.75,194676.0,90.0624,90.1008,90.0143,90.0528,194676.0
2024-05-15 14:30:00,93.75,93.78,93.71,93.75,173452.0,90.0528,90.0816,90.0143,90.0528,173452.0
2024-05-15 14:40:00,93.76,93.77,93.69,93.69,170367.0,90.0624,90.072,89.9951,89.9951,170367.0
2024-05-15 14:50:00,93.7,93.73,93.63,93.73,260034.0,90.0047,90.0336,89.9375,90.0336,260034.0
2024-05-15 15:00:00,93.72,93.72,93.56,93.58,225456.0,90.024,90.024,89.8703,89.8895,225456.0
2024-05-15 15:10:00,93.58,93.64,93.54,93.57,232094.0,89.8895,89.9471,89.8511,89.8799,232094.0
2024-05-15 15:20:00,93.58,93.62,93.54,93.6,363092.0,89.8895,89.9279,89.8511,89.9087,363092.0
2024-05-15 15:30:00,93.6,93.62,93.54,93.59,350371.0,89.9087,89.9279,89.8511,89.8991,350371.0
2024-05-15 15:40:00,93.59,93.66,93.56,93.59,409601.0,89.8991,89.9663,89.8703,89.8991,409601.0
2024-05-15 15:50:00,93.59,94.0,93.56,93.88,2176386.0,89.8991,90.2929,89.8703,90.1776,2176386.0
2024-05-16 09:30:00,93.7,94.19,93.65,93.66,933882.0,90.0047,90.4754,89.9567,89.9663,933882.0
2024-05-16 09:40:00,93.65,93.77,93.58,93.73,297684.0,89.9567,90.072,89.8895,90.0336,297684.0
2024-05-16 09:50:00,93.73,93.74,93.5,93.58,235362.0,90.0336,90.0432,89.8126,89.8895,235362.0
2024-05-16 10:00:00,93.57,93.97,93.54,93.96,199195.0,89.8799,90.2641,89.8511,90.2545,199195.0
2024-05-16 10:10:00,93.98,94.34,93.97,94.28,364330.0,90.2737,90.6195,90.2641,90.5619,364330.0
2024-05-16 10:20:00,94.28,94.3,94.01,94.05,172755.0,90.5619,90.5811,90.3025,90.3409,172755.0
2024-05-16 10:30:00,94.05,94.21,94.04,94.14,166996.0,90.3409,90.4946,90.3313,90.4274,166996.0
2024-05-16 10:40:00,94.13,94.21,94.07,94.13,216229.0,90.4178,90.4946,90.3601,90.4178,216229.0
2024-05-16 10:50:00,94.14,94.35,94.12,94.34,185234.0,90.4274,90.6291,90.4082,90.6195,185234.0
2024-05-16 11:00:00,94.33,94.38,94.2,94.26,350389.0,90.6099,90.6579,90.485,90.5427,350389.0
2024-05-16 11:10:00,94.27,94.27,94.0,94.05,316141.0,90.5523,90.5523,90.2929,90.3409,316141.0
2024-05-16 11:20:00,94.05,94.1,93.98,94.01,243642.0,90.3409,90.389,90.2737,90.3025,243642.0
2024-05-16 11:30:00,94.01,94.06,93.91,93.92,318666.0,90.3025,90.3505,90.2065,90.2161,318666.0
2024-05-16 11:40:00,93.92,94.04,93.91,94.03,132387.0,90.2161,90.3313,90.2065,90.3217,132387.0
2024-05-16 11:50:00,94.03,94.08,93.97,94.06,106273.0,90.3217,90.3698,90.2641,90.3505,106273.0
2024-05-16 12:00:00,94.05,94.09,93.96,93.97,157727.0,90.3409,90.3794,90.2545,90.2641,157727.0
2024-05-16 12:10:00,93.98,94.04,93.92,93.93,93944.0,90.2737,90.3313,90.2161,90.2257,93944.0
2024-05-16 12:20:00,93.92,93.96,93.89,93.92,137166.0,90.2161,90.2545,90.1872,90.2161,137166.0
2024-05-16 12:30:00,93.91,93.92,93.8,93.8,179992.0,90.2065,90.2161,90.1008,90.1008,179992.0
2024-05-16 12:40:00,93.81,93.85,93.79,93.81,104570.0,90.1104,90.1488,90.0912,90.1104,104570.0
2024-05-16 12:50:00,93.81,93.86,93.78,93.79,118635.0,90.1104,90.1584,90.0816,90.0912,118635.0
2024-05-16 13:00:00,93.78,93.81,93.65,93.72,159457.0,90.0816,90.1104,89.9567,90.024,159457.0
2024-05-16 13:10:00,93.71,93.74,93.66,93.71,125227.0,90.0143,90.0432,89.9663,90.0143,125227.0
2024-05-16 13:20:00,93.72,93.75,93.64,93.67,178801.0,90.024,90.0528,89.9471,89.9759,178801.0
2024-05-16 13:30:00,93.67,93.71,93.62,93.64,85523.0,89.9759,90.0143,89.9279,89.9471,85523.0
2024-05-16 13:40:00,93.63,93.67,93.53,93.56,240707.0,89.9375,89.9759,89.8414,89.8703,240707.0
2024-05-16 13:50:00,93.56,93.66,93.55,93.62,104634.0,89.8703,89.9663,89.8607,89.9279,104634.0
2024-05-16 14:00:00,93.63,93.66,93.53,93.53,92103.0,89.9375,89.9663,89.8414,89.8414,92103.0
2024-05-16 14:10:00,93.54,93.54,93.4,93.46,110187.0,89.8511,89.8511,89.7166,89.7742,110187.0
2024-05-16 14:20:00,93.46,93.62,93.45,93.55,116590.0,89.7742,89.9279,89.7646,89.8607,116590.0
2024-05-16 14:30:00,93.55,93.63,93.54,93.56,158569.0,89.8607,89.9375,89.8511,89.8703,158569.0
2024-05-16 14:40:00,93.56,93.62,93.54,93.58,90493.0,89.8703,89.9279,89.8511,89.8895,90493.0
2024-05-16 14:50:00,93.58,93.71,93.56,93.7,108167.0,89.8895,90.0143,89.8703,90.0047,108167.0
2024-05-16 15:00:00,93.71,93.85,93.71,93.84,145743.0,90.0143,90.1488,90.0143,90.1392,145743.0
2024-05-16 15:10:00,93.83,93.87,93.8,93.83,156221.0,90.1296,90.168,90.1008,90.1296,156221.0
2024-05-16 15:20:00,93.83,93.87,93.78,93.8,162836.0,90.1296,90.168,90.0816,90.1008,162836.0
2024-05-16 15:30:00,93.8,93.81,93.69,93.72,294433.0,90.1008,90.1104,89.9951,90.024,294433.0
2024-05-16 15:40:00,93.72,93.73,93.63,93.69,359374.0,90.024,90.0336,89.9375,89.9951,359374.0
2024-05-16 15:50:00,93.69,93.83,93.62,93.64,1405326.0,89.9951,90.1296,89.9279,89.9471,1405326.0
2024-05-17 09:30:00,93.82,94.14,93.79,93.96,549336.0,90.12,90.4274,90.0912,90.2545,549336.0
2024-05-17 09:40:00,93.97,94.08,93.82,93.94,182925.0,90.2641,90.3698,90.12,90.2353,182925.0
2024-05-17 09:50:00,93.95,94.2,93.95,94.14,222175.0,90.2449,90.485,90.2449,90.4274,222175.0
2024-05-17 10:00:00,94.15,94.27,94.07,94.12,234619.0,90.437,90.5523,90.3601,90.4082,234619.0
2024-05-17 10:10:00,94.12,94.25,94.09,94.22,100328.0,90.4082,90.5331,90.3794,90.5042,100328.0
2024-05-17 10:20:00,94.22,94.25,94.14,94.24,420043.0,90.5042,90.5331,90.4274,90.5234,420043.0
2024-05-17 10:30:00,94.24,94.28,93.98,94.07,335471.0,90.5234,90.5619,90.2737,90.3601,335471.0
2024-05-17 10:40:00,94.06,94.22,94.02,94.21,359790.0,90.3505,90.5042,90.3121,90.4946,359790.0
2024-05-17 10:50:00,94.21,94.24,94.16,94.21,208819.0,90.4946,90.5234,90.4466,90.4946,208819.0
2024-05-17 11:00:00,94.21,94.32,94.18,94.22,209151.0,90.4946,90.6003,90.4658,90.5042,209151.0
2024-05-17 11:10:00,94.22,94.34,94.2,94.31,408005.0,90.5042,90.6195,90.485,90.5907,408005.0
2024-05-17 11:20:00,94.31,94.31,94.23,94.25,224321.0,90.5907,90.5907,90.5138,90.5331,224321.0
2024-05-17 11:30:00,94.24,94.24,94.14,94.18,161136.0,90.5234,90.5234,90.4274,90.4658,161136.0
2024-05-17 11:40:00,94.18,94.24,94.16,94.22,95864.0,90.4658,90.5234,90.4466,90.5042,95864.0
2024-05-17 11:50:00,94.22,94.31,94.21,94.23,111536.0,90.5042,90.5907,90.4946,90.5138,111536.0
2024-05-17 12:00:00,94.23,94.34,94.22,94.33,255727.0,90.5138,90.6195,90.5042,90.6099,255727.0
2024-05-17 12:10:00,94.33,94.41,94.29,94.39,139455.0,90.6099,90.6867,90.5715,90.6675,139455.0
2024-05-17 12:20:00,94.39,94.4,94.34,94.34,224885.0,90.6675,90.6771,90.6195,90.6195,224885.0
2024-05-17 12:30:00,94.34,94.4,94.33,94.38,121287.0,90.6195,90.6771,90.6099,90.6579,121287.0
2024-05-17 12:40:00,94.38,94.42,94.32,94.4,154307.0,90.6579,90.6963,90.6003,90.6771,154307.0
2024-05-17 12:50:00,94.4,94.49,94.4,94.47,208153.0,90.6771,90.7636,90.6771,90.7444,208153.0
2024-05-17 13:00:00,94.47,94.57,94.47,94.57,199930.0,90.7444,90.8404,90.7444,90.8404,199930.0
2024-05-17 13:10:00,94.56,94.64,94.54,94.58,373081.0,90.8308,90.9077,90.8116,90.85,373081.0
2024-05-17 13:20:00,94.58,94.64,94.56,94.61,138341.0,90.85,90.9077,90.8308,90.8789,138341.0
2024-05-17 13:30:00,94.61,94.69,94.6,94.68,173766.0,90.8789,90.9557,90.8692,90.9461,173766.0
2024-05-17 13:40:00,94.68,94.71,94.62,94.63,260091.0,90.9461,90.9749,90.8885,90.8981,260091.0
2024-05-17 13:50:00,94.63,94.67,94.61,94.67,210730.0,90.8981,90.9365,90.8789,90.9365,210730.0
2024-05-17 14:00:00,94.67,94.74,94.63,94.72,267085.0,90.9365,91.0037,90.8981,90.9845,267085.0
2024-05-17 14:10:00,94.73,94.77,94.67,94.73,263378.0,90.9941,91.0325,90.9365,90.9941,263378.0
2024-05-17 14:20:00,94.74,94.92,94.72,94.91,333675.0,91.0037,91.1766,90.9845,91.167,333675.0
2024-05-17 14:30:00,94.91,94.98,94.89,94.98,267621.0,91.167,91.2343,91.1478,91.2343,267621.0
2024-05-17 14:40:00,94.97,95.02,94.93,95.01,336815.0,91.2247,91.2727,91.1862,91.2631,336815.0
2024-05-17 14:50:00,95.0,95.11,94.99,95.06,272125.0,91.2535,91.3591,91.2439,91.3111,272125.0
2024-05-17 15:00:00,95.07,95.07,94.97,95.01,293826.0,91.3207,91.3207,91.2247,91.2631,293826.0
2024-05-17 15:10:00,95.0,95.02,94.95,94.95,293701.0,91.2535,91.2727,91.2054,91.2054,293701.0
2024-05-17 15:20:00,94.96,95.01,94.94,95.01,392201.0,91.2151,91.2631,91.1958,91.2631,392201.0
2024-05-17 15:30:00,95.0,95.05,94.97,95.02,422822.0,91.2535,91.3015,91.2247,91.2727,422822.0
2024-05-17 15:40:00,95.02,95.05,94.88,94.91,553395.0,91.2727,91.3015,91.1382,91.167,553395.0
2024-05-17 15:50:00,94.9,95.02,94.88,94.96,1914516.0,91.1574,91.2727,91.1382,91.2151,1914516.0
2024-05-20 09:30:00,95.0,95.21,94.56,94.71,692612.0,91.2535,91.4552,90.8308,90.9749,692612.0
2024-05-20 09:40:00,94.71,94.83,94.42,94.44,313383.0,90.9749,91.0902,90.6963,90.7156,313383.0
2024-05-20 09:50:00,94.45,94.73,94.44,94.7,207164.0,90.7252,90.9941,90.7156,90.9653,207164.0
2024-05-20 10:00:00,94.7,94.87,94.58,94.84,283654.0,90.9653,91.1286,90.85,91.0998,283654.0
2024-05-20 10:10:00,94.83,94.92,94.76,94.76,191229.0,91.0902,91.1766,91.0229,91.0229,191229.0
2024-05-20 10:20:00,94.77,94.78,94.57,94.72,365164.0,91.0325,91.0421,90.8404,90.9845,365164.0
2024-05-20 10:30:00,94.72,94.77,94.67,94.7,109994.0,90.9845,91.0325,90.9365,90.9653,109994.0
2024-05-20 10:40:00,94.71,94.76,94.64,94.68,107879.0,90.9749,91.0229,90.9077,90.9461,107879.0
2024-05-20 10:50:00,94.69,94.87,94.63,94.86,109895.0,90.9557,91.1286,90.8981,91.119,109895.0
2024-05-20 11:00:00,94.86,94.88,94.73,94.77,109239.0,91.119,91.1382,90.9941,91.0325,109239.0
2024-05-20 11:10:00,94.77,94.77,94.65,94.68,96761.0,91.0325,91.0325,90.9173,90.9461,96761.0
2024-05-20 11:20:00,94.68,94.73,94.61,94.72,120521.0,90.9461,90.9941,90.8789,90.9845,120521.0
2024-05-20 11:30:00,94.72,94.72,94.55,94.57,127826.0,90.9845,90.9845,90.8212,90.8404,127826.0
2024-05-20 11:40:00,94.56,94.63,94.54,94.6,90332.0,90.8308,90.8981,90.8116,90.8692,90332.0
2024-05-20 11:50:00,94.6,94.72,94.6,94.72,75730.0,90.8692,90.9845,90.8692,90.9845,75730.0
2024-05-20 12:00:00,94.72,94.76,94.63,94.63,113612.0,90.9845,91.0229,90.8981,90.8981,113612.0
2024-05-20 12:10:00,94.63,94.64,94.45,94.48,136290.0,90.8981,90.9077,90.7252,90.754,136290.0
2024-05-20 12:20:00,94.48,94.51,94.44,94.5,72741.0,90.754,90.7828,90.7156,90.7732,72741.0
2024-05-20 12:30:00,94.51,94.53,94.4,94.41,66361.0,90.7828,90.802,90.6771,90.6867,66361.0
2024-05-20 12:40:00,94.4,94.4,94.3,94.33,326118.0,90.6771,90.6771,90.5811,90.6099,326118.0
2024-05-20 12:50:00,94.34,94.39,94.33,94.39,70965.0,90.6195,90.6675,90.6099,90.6675,70965.0
2024-05-20 13:00:00,94.38,94.41,94.34,94.35,57892.0,90.6579,90.6867,90.6195,90.6291,57892.0
2024-05-20 13:10:00,94.35,94.4,94.32,94.34,61424.0,90.6291,90.6771,90.6003,90.6195,61424.0
2024-05-20 13:20:00,94.33,94.35,94.2,94.2,140039.0,90.6099,90.6291,90.485,90.485,140039.0
2024-05-20 13:30:00,94.2,94.29,94.1,94.26,136715.0,90.485,90.5715,90.389,90.5427,136715.0
2024-05-20 13:40:00,94.26,94.31,94.25,94.26,159029.0,90.5427,90.5907,90.5331,90.5427,159029.0
2024-05-20 13:50:00,94.26,94.28,94.19,94.24,255035.0,90.5427,90.5619,90.4754,90.5234,255035.0
2024-05-20 14:00:00,94.25,94.26,94.12,94.19,186440.0,90.5331,90.5427,90.4082,90.4754,186440.0
2024-05-20 14:10:00,94.18,94.27,94.15,94.18,99968.0,90.4658,90.5523,90.437,90.4658,99968.0
2024-05-20 14:20:00,94.18,94.39,94.16,94.37,85477.0,90.4658,90.6675,90.4466,90.6483,85477.0
2024-05-20 14:30:00,94.37,94.4,94.33,94.33,93054.0,90.6483,90.6771,90.6099,90.6099,93054.0
2024-05-20 14:40:00,94.33,94.35,94.29,94.32,53810.0,90.6099,90.6291,90.5715,90.6003,53810.0
2024-05-20 14:50:00,94.31,94.32,94.22,94.23,94819.0,90.5907,90.6003,90.5042,90.5138,94819.0
2024-05-20 15:00:00,94.23,94.29,94.17,94.28,139850.0,90.5138,90.5715,90.4562,90.5619,139850.0
2024-05-20 15:10:00,94.28,94.3,94.22,94.23,138562.0,90.5619,90.5811,90.5042,90.5138,138562.0
2024-05-20 15:20:00,94.23,94.28,94.22,94.24,165427.0,90.5138,90.5619,90.5042,90.5234,165427.0
2024-05-20 15:30:00,94.25,94.3,94.2,94.3,145195.0,90.5331,90.5811,90.485,90.5811,145195.0
2024-05-20 15:40:00,94.29,94.34,94.26,94.32,356578.0,90.5715,90.6195,90.5427,90.6003,356578.0
2024-05-20 15:50:00,94.32,94.46,94.28,94.35,1266350.0,90.6003,90.7348,90.5619,90.6291,1266350.0
2024-05-21 09:30:00,94.1,94.51,93.86,94.16,887523.0,90.389,90.7828,90.1584,90.4466,887523.0
2024-05-21 09:40:00,94.17,94.67,94.12,94.54,456204.0,90.4562,90.9365,90.4082,90.8116,456204.0
2024-05-21 09:50:00,94.55,94.58,94.32,94.37,289696.0,90.8212,90.85,90.6003,90.6483,289696.0
2024-05-21 10:00:00,94.36,94.47,94.21,94.46,647895.0,90.6387,90.7444,90.4946,90.7348,647895.0
2024-05-21 10:10:00,94.45,94.53,94.42,94.51,208379.0,90.7252,90.802,90.6963,90.7828,208379.0
2024-05-21 10:20:00,94.52,94.74,94.48,94.73,196991.0,90.7924,91.0037,90.754,90.9941,196991.0
2024-05-21 10:30:00,94.73,94.84,94.67,94.76,165755.0,90.9941,91.0998,90.9365,91.0229,165755.0
2024-05-21 10:40:00,94.76,94.87,94.73,94.82,130400.0,91.0229,91.1286,90.9941,91.0806,130400.0
2024-05-21 10:50:00,94.81,94.83,94.68,94.71,87594.0,91.071,91.0902,90.9461,90.9749,87594.0
2024-05-21 11:00:00,94.71,94.77,94.65,94.71,131675.0,90.9749,91.0325,90.9173,90.9749,131675.0
2024-05-21 11:10:00,94.71,94.76,94.68,94.73,95652.0,90.9749,91.0229,90.9461,90.9941,95652.0
2024-05-21 11:20:00,94.73,94.73,94.62,94.62,114175.0,90.9941,90.9941,90.8885,90.8885,114175.0
2024-05-21 11:30:00,94.62,94.68,94.4,94.4,203238.0,90.8885,90.9461,90.6771,90.6771,203238.0
2024-05-21 11:40:00,94.4,94.4,94.18,94.18,264930.0,90.6771,90.6771,90.4658,90.4658,264930.0
2024-05-21 11:50:00,94.19,94.19,94.05,94.06,149042.0,90.4754,90.4754,90.3409,90.3505,149042.0
2024-05-21 12:00:00,94.05,94.07,93.99,94.03,235216.0,90.3409,90.3601,90.2833,90.3217,235216.0
2024-05-21 12:10:00,94.03,94.09,94.0,94.03,183334.0,90.3217,90.3794,90.2929,90.3217,183334.0
2024-05-21 12:20:00,94.03,94.06,93.88,93.99,251634.0,90.3217,90.3505,90.1776,90.2833,251634.0
2024-05-21 12:30:00,93.99,94.08,93.98,94.07,63067.0,90.2833,90.3698,90.2737,90.3601,63067.0
2024-05-21 12:40:00,94.08,94.1,94.04,94.05,131417.0,90.3698,90.389,90.3313,90.3409,131417.0
2024-05-21 12:50:00,94.06,94.12,94.06,94.08,105731.0,90.3505,90.4082,90.3505,90.3698,105731.0
2024-05-21 13:00:00,94.08,94.14,94.05,94.12,76703.0,90.3698,90.4274,90.3409,90.4082,76703.0
2024-05-21 13:10:00,94.12,94.17,94.07,94.13,64399.0,90.4082,90.4562,90.3601,90.4178,64399.0
2024-05-21 13:20:00,94.13,94.14,94.03,94.06,92849.0,90.4178,90.4274,90.3217,90.3505,92849.0
2024-05-21 13:30:00,94.06,94.07,94.0,94.05,102907.0,90.3505,90.3601,90.2929,90.3409,102907.0
2024-05-21 13:40:00,94.05,94.13,94.04,94.1,149235.0,90.3409,90.4178,90.3313,90.389,149235.0
2024-05-21 13:50:00,94.11,94.24,94.1,94.17,141775.0,90.3986,90.5234,90.389,90.4562,141775.0
2024-05-21 14:00:00,94.17,94.18,94.04,94.11,158794.0,90.4562,90.4658,90.3313,90.3986,158794.0
2024-05-21 14:10:00,94.11,94.14,93.96,94.07,209326.0,90.3986,90.4274,90.2545,90.3601,209326.0
2024-05-21 14:20:00,94.08,94.15,94.07,94.08,116463.0,90.3698,90.437,90.3601,90.3698,116463.0
2024-05-21 14:30:00,94.08,94.15,94.04,94.04,155413.0,90.3698,90.437,90.3313,90.3313,155413.0
2024-05-21 14:40:00,94.04,94.05,93.95,93.97,103395.0,90.3313,90.3409,90.2449,90.2641,103395.0
2024-05-21 14:50:00,93.98,93.98,93.92,93.94,189004.0,90.2737,90.2737,90.2161,90.2353,189004.0
2024-05-21 15:00:00,93.94,94.0,93.88,93.98,172215.0,90.2353,90.2929,90.1776,90.2737,172215.0
2024-05-21 15:10:00,93.99,94.1,93.98,94.07,163940.0,90.2833,90.389,90.2737,90.3601,163940.0
2024-05-21 15:20:00,94.08,94.14,94.06,94.14,108728.0,90.3698,90.4274,90.3505,90.4274,108728.0
2024-05-21 15:30:00,94.14,94.23,94.11,94.15,208092.0,90.4274,90.5138,90.3986,90.437,208092.0
2024-05-21 15:40:00,94.15,94.15,93.96,93.97,817514.0,90.437,90.437,90.2545,90.2641,817514.0
2024-05-21 15:50:00,93.97,94.03,93.81,93.88,1347417.0,90.2641,90.3217,90.1104,90.1776,1347417.0
2024-05-22 09:30:00,93.5,93.55,92.81,93.14,569338.0,89.8126,89.8607,89.1498,89.4668,569338.0
2024-05-22 09:40:00,93.14,93.2,92.46,92.54,652099.0,89.4668,89.5245,88.8136,88.8905,652099.0
2024-05-22 09:50:00,92.54,92.58,92.28,92.49,633209.0,88.8905,88.9289,88.6407,88.8425,633209.0
2024-05-22 10:00:00,92.48,92.59,92.18,92.2,453052.0,88.8329,88.9385,88.5447,88.5639,453052.0
2024-05-22 10:10:00,92.19,92.21,91.93,92.0,534225.0,88.5543,88.5735,88.3045,88.3718,534225.0
2024-05-22 10:20:00,92.0,92.23,92.0,92.17,324168.0,88.3718,88.5927,88.3718,88.5351,324168.0
2024-05-22 10:30:00,92.17,92.47,92.16,92.45,283176.0,88.5351,88.8232,88.5255,88.804,283176.0
2024-05-22 10:40:00,92.45,92.56,92.32,92.36,232348.0,88.804,88.9097,88.6792,88.7176,232348.0
2024-05-22 10:50:00,92.35,92.49,92.32,92.48,250341.0,88.708,88.8425,88.6792,88.8329,250341.0
2024-05-22 11:00:00,92.48,92.57,92.4,92.48,181190.0,88.8329,88.9193,88.756,88.8329,181190.0
2024-05-22 11:10:00,92.48,92.48,92.28,92.3,171305.0,88.8329,88.8329,88.6407,88.66,171305.0
2024-05-22 11:20:00,92.3,92.36,92.12,92.23,282094.0,88.66,88.7176,88.4871,88.5927,282094.0
2024-05-22 11:30:00,92.23,92.36,92.16,92.36,196664.0,88.5927,88.7176,88.5255,88.7176,196664.0
2024-05-22 11:40:00,92.35,92.4,92.24,92.24,104523.0,88.708,88.756,88.6023,88.6023,104523.0
2024-05-22 11:50:00,92.25,92.25,92.05,92.12,131858.0,88.6119,88.6119,88.4198,88.4871,131858.0
2024-05-22 12:00:00,92.12,92.24,92.09,92.23,125436.0,88.4871,88.6023,88.4582,88.5927,125436.0
2024-05-22 12:10:00,92.23,92.34,92.2,92.3,131898.0,88.5927,88.6984,88.5639,88.66,131898.0
2024-05-22 12:20:00,92.3,92.6,92.3,92.59,118915.0,88.66,88.9481,88.66,88.9385,118915.0
2024-05-22 12:30:00,92.59,92.73,92.59,92.68,140675.0,88.9385,89.073,88.9385,89.025,140675.0
2024-05-22 12:40:00,92.68,92.86,92.67,92.78,186584.0,89.025,89.1979,89.0154,89.121,186584.0
2024-05-22 12:50:00,92.79,92.85,92.74,92.76,159673.0,89.1306,89.1883,89.0826,89.1018,159673.0
2024-05-22 13:00:00,92.75,92.92,92.74,92.92,81978.0,89.0922,89.2555,89.0826,89.2555,81978.0
2024-05-22 13:10:00,92.91,92.94,92.68,92.7,113845.0,89.2459,89.2747,89.025,89.0442,113845.0
2024-05-22 13:20:00,92.7,92.71,92.5,92.52,412763.0,89.0442,89.0538,88.8521,88.8713,412763.0
2024-05-22 13:30:00,92.51,92.59,92.43,92.51,218740.0,88.8617,88.9385,88.7848,88.8617,218740.0
2024-05-22 13:40:00,92.51,92.52,92.34,92.41,249369.0,88.8617,88.8713,88.6984,88.7656,249369.0
2024-05-22 13:50:00,92.41,92.47,92.38,92.46,147582.0,88.7656,88.8232,88.7368,88.8136,147582.0
2024-05-22 14:00:00,92.46,92.47,92.16,92.32,441470.0,88.8136,88.8232,88.5255,88.6792,441470.0
2024-05-22 14:10:00,92.33,92.36,92.2,92.2,169481.0,88.6888,88.7176,88.5639,88.5639,169481.0
2024-05-22 14:20:00,92.2,92.21,92.01,92.02,255391.0,88.5639,88.5735,88.3814,88.391,255391.0
2024-05-22 14:30:00,92.02,92.03,91.9,91.94,266531.0,88.391,88.4006,88.2757,88.3142,266531.0
2024-05-22 14:40:00,91.94,91.95,91.78,91.9,353097.0,88.3142,88.3238,88.1605,88.2757,353097.0
2024-05-22 14:50:00,91.9,91.92,91.71,91.76,232196.0,88.2757,88.2949,88.0932,88.1412,232196.0
2024-05-22 15:00:00,91.77,91.91,91.75,91.9,365753.0,88.1509,88.2853,88.1316,88.2757,365753.0
2024-05-22 15:10:00,91.9,91.9,91.74,91.8,526161.0,88.2757,88.2757,88.122,88.1797,526161.0
2024-05-22 15:20:00,91.8,91.93,91.8,91.93,286604.0,88.1797,88.3045,88.1797,88.3045,286604.0
2024-05-22 15:30:00,91.92,92.1,91.89,92.07,437201.0,88.2949,88.4678,88.2661,88.439,437201.0
2024-05-22 15:40:00,92.08,92.16,91.93,91.97,1031463.0,88.4486,88.5255,88.3045,88.343,1031463.0
2024-05-22 15:50:00,91.96,92.15,91.92,92.14,3086976.0,88.3334,88.5159,88.2949,88.5063,3086976.0
2024-05-23 09:30:00,92.54,92.86,92.29,92.44,762133.0,88.8905,89.1979,88.6503,88.7944,762133.0
2024-05-23 09:40:00,92.44,92.63,92.26,92.29,424737.0,88.7944,88.9769,88.6215,88.6503,424737.0
2024-05-23 09:50:00,92.3,92.39,91.99,92.33,272241.0,88.66,88.7464,88.3622,88.6888,272241.0
2024-05-23 10:00:00,92.33,92.43,92.07,92.12,199950.0,88.6888,88.7848,88.439,88.4871,199950.0
2024-05-23 10:10:00,92.11,92.18,92.02,92.07,232101.0,88.4774,88.5447,88.391,88.439,232101.0
2024-05-23 10:20:00,92.07,92.24,92.03,92.17,179698.0,88.439,88.6023,88.4006,88.5351,179698.0
2024-05-23 10:30:00,92.18,92.18,91.84,92.05,227188.0,88.5447,88.5447,88.2181,88.4198,227188.0
2024-05-23 10:40:00,92.05,92.05,91.87,91.96,163991.0,88.4198,88.4198,88.2469,88.3334,163991.0
2024-05-23 10:50:00,91.95,91.95,91.76,91.87,339676.0,88.3238,88.3238,88.1412,88.2469,339676.0
2024-05-23 11:00:00,91.88,92.09,91.83,92.07,356881.0,88.2565,88.4582,88.2085,88.439,356881.0
2024-05-23 11:10:00,92.07,92.08,91.9,91.95,225703.0,88.439,88.4486,88.2757,88.3238,225703.0
2024-05-23 11:20:00,91.96,92.01,91.88,91.96,246833.0,88.3334,88.3814,88.2565,88.3334,246833.0
2024-05-23 11:30:00,91.97,92.01,91.86,92.0,168530.0,88.343,88.3814,88.2373,88.3718,168530.0
2024-05-23 11:40:00,92.0,92.11,91.99,92.07,186598.0,88.3718,88.4774,88.3622,88.439,186598.0
2024-05-23 11:50:00,92.06,92.09,92.02,92.03,114898.0,88.4294,88.4582,88.391,88.4006,114898.0
2024-05-23 12:00:00,92.02,92.04,91.84,91.86,117096.0,88.391,88.4102,88.2181,88.2373,117096.0
2024-05-23 12:10:00,91.86,92.05,91.84,92.05,137582.0,88.2373,88.4198,88.2181,88.4198,137582.0
2024-05-23 12:20:00,92.05,92.16,92.04,92.15,162245.0,88.4198,88.5255,88.4102,88.5159,162245.0
2024-05-23 12:30:00,92.14,92.2,92.1,92.11,106082.0,88.5063,88.5639,88.4678,88.4774,106082.0
2024-05-23 12:40:00,92.11,92.13,91.93,91.96,163190.0,88.4774,88.4967,88.3045,88.3334,163190.0
2024-05-23 12:50:00,91.97,92.02,91.82,91.84,81714.0,88.343,88.391,88.1989,88.2181,81714.0
2024-05-23 13:00:00,91.84,91.89,91.71,91.72,239307.0,88.2181,88.2661,88.0932,88.1028,239307.0
2024-05-23 13:10:00,91.71,91.72,91.54,91.55,289032.0,88.0932,88.1028,87.9299,87.9395,289032.0
2024-05-23 13:20:00,91.55,91.68,91.48,91.63,126882.0,87.9395,88.0644,87.8723,88.0164,126882.0
2024-05-23 13:30:00,91.63,91.64,91.46,91.46,130023.0,88.0164,88.026,87.8531,87.8531,130023.0
2024-05-23 13:40:00,91.47,91.57,91.44,91.5,216688.0,87.8627,87.9587,87.8339,87.8915,216688.0
2024-05-23 13:50:00,91.51,91.57,91.36,91.45,135072.0,87.9011,87.9587,87.757,87.8435,135072.0
2024-05-23 14:00:00,91.45,91.46,91.27,91.36,206407.0,87.8435,87.8531,87.6706,87.757,206407.0
2024-05-23 14:10:00,91.36,91.41,91.17,91.17,326105.0,87.757,87.8051,87.5745,87.5745,326105.0
2024-05-23 14:20:00,91.17,91.26,91.08,91.22,293423.0,87.5745,87.661,87.4881,87.6225,293423.0
2024-05-23 14:30:00,91.21,91.29,91.14,91.27,143781.0,87.6129,87.6898,87.5457,87.6706,143781.0
2024-05-23 14:40:00,91.27,91.31,91.2,91.24,204498.0,87.6706,87.709,87.6033,87.6418,204498.0
2024-05-23 14:50:00,91.24,91.24,91.16,91.2,82288.0,87.6418,87.6418,87.5649,87.6033,82288.0
2024-05-23 15:00:00,91.2,91.26,91.14,91.17,219470.0,87.6033,87.661,87.5457,87.5745,219470.0
2024-05-23 15:10:00,91.16,91.26,91.12,91.23,180979.0,87.5649,87.661,87.5265,87.6322,180979.0
2024-05-23 15:20:00,91.24,91.3,91.21,91.27,207605.0,87.6418,87.6994,87.6129,87.6706,207605.0
2024-05-23 15:30:00,91.27,91.36,91.27,91.34,372671.0,87.6706,87.757,87.6706,87.7378,372671.0
2024-05-23 15:40:00,91.34,91.36,91.16,91.27,488595.0,87.7378,87.757,87.5649,87.6706,488595.0
2024-05-23 15:50:00,91.27,91.38,91.18,91.25,1935382.0,87.6706,87.7762,87.5841,87.6514,1935382.0
2024-05-24 09:30:00,91.95,92.18,91.85,92.05,547855.0,88.3238,88.5447,88.2277,88.4198,547855.0
2024-05-24 09:40:00,92.05,92.19,91.79,91.82,469883.0,88.4198,88.5543,88.1701,88.1989,469883.0
2024-05-24 09:50:00,91.83,91.86,91.6,91.62,191029.0,88.2085,88.2373,87.9876,88.0068,191029.0
2024-05-24 10:00:00,91.62,91.97,91.62,91.93,288333.0,88.0068,88.343,88.0068,88.3045,288333.0
2024-05-24 10:10:00,91.94,92.01,91.72,91.81,353950.0,88.3142,88.3814,88.1028,88.1893,353950.0
2024-05-24 10:20:00,91.81,91.9,91.72,91.75,387034.0,88.1893,88.2757,88.1028,88.1316,387034.0
2024-05-24 10:30:00,91.75,91.79,91.47,91.48,393992.0,88.1316,88.1701,87.8627,87.8723,393992.0
2024-05-24 10:40:00,91.48,91.51,91.37,91.42,380025.0,87.8723,87.9011,87.7666,87.8147,380025.0
2024-05-24 10:50:00,91.42,91.52,91.41,91.44,427658.0,87.8147,87.9107,87.8051,87.8339,427658.0
2024-05-24 11:00:00,91.44,91.7,91.39,91.69,202372.0,87.8339,88.0836,87.7858,88.074,202372.0
2024-05-24 11:10:00,91.68,91.7,91.6,91.65,121846.0,88.0644,88.0836,87.9876,88.0356,121846.0
2024-05-24 11:20:00,91.65,91.66,91.49,91.51,134463.0,88.0356,88.0452,87.8819,87.9011,134463.0
2024-05-24 11:30:00,91.51,91.67,91.43,91.45,276849.0,87.9011,88.0548,87.8243,87.8435,276849.0
2024-05-24 11:40:00,91.46,91.49,91.41,91.44,209493.0,87.8531,87.8819,87.8051,87.8339,209493.0
2024-05-24 11:50:00,91.44,91.54,91.43,91.53,77598.0,87.8339,87.9299,87.8243,87.9203,77598.0
2024-05-24 12:00:00,91.53,91.63,91.51,91.56,95146.0,87.9203,88.0164,87.9011,87.9491,95146.0
2024-05-24 12:10:00,91.57,91.64,91.53,91.58,80696.0,87.9587,88.026,87.9203,87.9683,80696.0
2024-05-24 12:20:00,91.58,91.71,91.51,91.6,234750.0,87.9683,88.0932,87.9011,87.9876,234750.0
2024-05-24 12:30:00,91.6,91.6,91.46,91.48,88009.0,87.9876,87.9876,87.8531,87.8723,88009.0
2024-05-24 12:40:00,91.48,91.48,91.4,91.42,46371.0,87.8723,87.8723,87.7954,87.8147,46371.0
2024-05-24 12:50:00,91.42,91.48,91.4,91.4,65102.0,87.8147,87.8723,87.7954,87.7954,65102.0
2024-05-24 13:00:00,91.4,91.41,91.33,91.35,61210.0,87.7954,87.8051,87.7282,87.7474,61210.0
2024-05-24 13:10:00,91.35,91.42,91.34,91.38,106745.0,87.7474,87.8147,87.7378,87.7762,106745.0
2024-05-24 13:20:00,91.38,91.41,91.33,91.34,45627.0,87.7762,87.8051,87.7282,87.7378,45627.0
2024-05-24 13:30:00,91.33,91.36,91.28,91.34,94026.0,87.7282,87.757,87.6802,87.7378,94026.0
2024-05-24 13:40:00,91.34,91.36,91.27,91.34,59813.0,87.7378,87.757,87.6706,87.7378,59813.0
2024-05-24 13:50:00,91.34,91.36,91.31,91.33,52676.0,87.7378,87.757,87.709,87.7282,52676.0
2024-05-24 14:00:00,91.33,91.35,91.29,91.34,116800.0,87.7282,87.7474,87.6898,87.7378,116800.0
2024-05-24 14:10:00,91.34,91.36,91.28,91.32,143484.0,87.7378,87.757,87.6802,87.7186,143484.0
2024-05-24 14:20:00,91.33,91.33,91.11,91.13,102630.0,87.7282,87.7282,87.5169,87.5361,102630.0
2024-05-24 14:30:00,91.13,91.28,91.11,91.28,133701.0,87.5361,87.6802,87.5169,87.6802,133701.0
2024-05-24 14:40:00,91.29,91.38,91.27,91.36,79674.0,87.6898,87.7762,87.6706,87.757,79674.0
2024-05-24 14:50:00,91.36,91.38,91.26,91.28,60195.0,87.757,87.7762,87.661,87.6802,60195.0
2024-05-24 15:00:00,91.27,91.27,91.13,91.17,152777.0,87.6706,87.6706,87.5361,87.5745,152777.0
2024-05-24 15:10:00,91.18,91.24,91.14,91.21,103941.0,87.5841,87.6418,87.5457,87.6129,103941.0
2024-05-24 15:20:00,91.22,91.23,91.12,91.14,167507.0,87.6225,87.6322,87.5265,87.5457,167507.0
2024-05-24 15:30:00,91.14,91.34,91.12,91.31,180389.0,87.5457,87.7378,87.5265,87.709,180389.0
2024-05-24 15:40:00,91.31,91.37,91.27,91.32,225013.0,87.709,87.7666,87.6706,87.7186,225013.0
2024-05-24 15:50:00,91.33,91.4,91.24,91.38,865716.0,87.7282,87.7954,87.6418,87.7762,865716.0
2024-05-28 09:30:00,91.69,92.37,91.6,91.95,666722.0,88.074,88.7272,87.9876,88.3238,666722.0
2024-05-28 09:40:00,91.95,92.29,91.9,92.27,393603.0,88.3238,88.6503,88.2757,88.6311,393603.0
2024-05-28 09:50:00,92.28,92.32,91.83,91.87,422309.0,88.6407,88.6792,88.2085,88.2469,422309.0
2024-05-28 10:00:00,91.87,91.9,91.55,91.61,353224.0,88.2469,88.2757,87.9395,87.9972,353224.0
2024-05-28 10:10:00,91.61,91.75,91.45,91.7,314140.0,87.9972,88.1316,87.8435,88.0836,314140.0
2024-05-28 10:20:00,91.69,91.85,91.63,91.83,337145.0,88.074,88.2277,88.0164,88.2085,337145.0
2024-05-28 10:30:00,91.82,91.87,91.76,91.81,194592.0,88.1989,88.2469,88.1412,88.1893,194592.0
2024-05-28 10:40:00,91.8,92.09,91.78,92.06,173210.0,88.1797,88.4582,88.1605,88.4294,173210.0
2024-05-28 10:50:00,92.07,92.21,91.94,92.02,134388.0,88.439,88.5735,88.3142,88.391,134388.0
2024-05-28 11:00:00,92.02,92.12,91.97,92.02,215828.0,88.391,88.4871,88.343,88.391,215828.0
2024-05-28 11:10:00,92.02,92.24,92.0,92.18,203615.0,88.391,88.6023,88.3718,88.5447,203615.0
2024-05-28 11:20:00,92.19,92.34,92.18,92.31,297713.0,88.5543,88.6984,88.5447,88.6696,297713.0
2024-05-28 11:30:00,92.32,92.38,92.26,92.36,154649.0,88.6792,88.7368,88.6215,88.7176,154649.0
2024-05-28 11:40:00,92.36,92.49,92.34,92.47,202816.0,88.7176,88.8425,88.6984,88.8232,202816.0
2024-05-28 11:50:00,92.47,92.49,92.42,92.47,94557.0,88.8232,88.8425,88.7752,88.8232,94557.0
2024-05-28 12:00:00,92.48,92.49,92.4,92.44,167195.0,88.8329,88.8425,88.756,88.7944,167195.0
2024-05-28 12:10:00,92.44,92.49,92.29,92.33,309378.0,88.7944,88.8425,88.6503,88.6888,309378.0
2024-05-28 12:20:00,92.33,92.39,92.24,92.27,228338.0,88.6888,88.7464,88.6023,88.6311,228338.0
2024-05-28 12:30:00,92.26,92.35,92.23,92.3,270327.0,88.6215,88.708,88.5927,88.66,270327.0
2024-05-28 12:40:00,92.31,92.38,92.27,92.33,107587.0,88.6696,88.7368,88.6311,88.6888,107587.0
2024-05-28 12:50:00,92.33,92.33,92.17,92.2,251620.0,88.6888,88.6888,88.5351,88.5639,251620.0
2024-05-28 13:00:00,92.19,92.19,92.06,92.19,324862.0,88.5543,88.5543,88.4294,88.5543,324862.0
2024-05-28 13:10:00,92.19,92.22,92.14,92.19,108127.0,88.5543,88.5831,88.5063,88.5543,108127.0
2024-05-28 13:20:00,92.18,92.21,92.09,92.09,76410.0,88.5447,88.5735,88.4582,88.4582,76410.0
2024-05-28 13:30:00,92.09,92.15,92.03,92.13,170171.0,88.4582,88.5159,88.4006,88.4967,170171.0
2024-05-28 13:40:00,92.14,92.15,91.94,91.99,186935.0,88.5063,88.5159,88.3142,88.3622,186935.0
2024-05-28 13:50:00,91.99,92.01,91.91,91.95,202916.0,88.3622,88.3814,88.2853,88.3238,202916.0
2024-05-28 14:00:00,91.95,92.08,91.87,91.98,255346.0,88.3238,88.4486,88.2469,88.3526,255346.0
2024-05-28 14:10:00,91.97,92.09,91.89,92.08,203374.0,88.343,88.4582,88.2661,88.4486,203374.0
2024-05-28 14:20:00,92.07,92.1,91.95,92.02,174637.0,88.439,88.4678,88.3238,88.391,174637.0
2024-05-28 14:30:00,92.03,92.09,91.94,92.08,201996.0,88.4006,88.4582,88.3142,88.4486,201996.0
2024-05-28 14:40:00,92.08,92.17,92.07,92.13,158909.0,88.4486,88.5351,88.439,88.4967,158909.0
2024-05-28 14:50:00,92.12,92.21,91.99,92.2,170852.0,88.4871,88.5735,88.3622,88.5639,170852.0
2024-05-28 15:00:00,92.2,92.3,92.16,92.29,179419.0,88.5639,88.66,88.5255,88.6503,179419.0
2024-05-28 15:10:00,92.3,92.34,92.23,92.31,233931.0,88.66,88.6984,88.5927,88.6696,233931.0
2024-05-28 15:20:00,92.31,92.41,92.27,92.31,230677.0,88.6696,88.7656,88.6311,88.6696,230677.0
2024-05-28 15:30:00,92.3,92.44,92.3,92.43,284417.0,88.66,88.7944,88.66,88.7848,284417.0
2024-05-28 15:40:00,92.42,92.53,92.4,92.5,452292.0,88.7752,88.8809,88.756,88.8521,452292.0
2024-05-28 15:50:00,92.51,92.55,92.23,92.36,1939353.0,88.8617,88.9001,88.5927,88.7176,1939353.0
2024-05-29 09:30:00,92.05,92.13,91.17,91.29,751733.0,88.4198,88.4967,87.5745,87.6898,751733.0
2024-05-29 09:40:00,91.28,91.42,91.01,91.2,611334.0,87.6802,87.8147,87.4208,87.6033,611334.0
2024-05-29 09:50:00,91.2,91.32,90.86,91.08,460095.0,87.6033,87.7186,87.2767,87.4881,460095.0
2024-05-29 10:00:00,91.09,91.41,90.97,91.36,446331.0,87.4977,87.8051,87.3824,87.757,446331.0
2024-05-29 10:10:00,91.35,91.44,91.09,91.1,259061.0,87.7474,87.8339,87.4977,87.5073,259061.0
2024-05-29 10:20:00,91.09,91.18,90.93,91.15,237010.0,87.4977,87.5841,87.344,87.5553,237010.0
2024-05-29 10:30:00,91.15,91.27,90.93,91.22,214908.0,87.5553,87.6706,87.344,87.6225,214908.0
2024-05-29 10:40:00,91.23,91.31,90.94,91.11,195911.0,87.6322,87.709,87.3536,87.5169,195911.0
2024-05-29 10:50:00,91.12,91.2,91.01,91.15,193551.0,87.5265,87.6033,87.4208,87.5553,193551.0
2024-05-29 11:00:00,91.14,91.16,90.85,90.92,219561.0,87.5457,87.5649,87.2671,87.3344,219561.0
2024-05-29 11:10:00,90.92,91.0,90.83,90.93,222437.0,87.3344,87.4112,87.2479,87.344,222437.0
2024-05-29 11:20:00,90.93,90.96,90.74,90.75,279111.0,87.344,87.3728,87.1615,87.1711,279111.0
2024-05-29 11:30:00,90.75,90.89,90.67,90.73,166090.0,87.1711,87.3056,87.0942,87.1519,166090.0
2024-05-29 11:40:00,90.73,90.77,90.51,90.67,219638.0,87.1519,87.1903,86.9405,87.0942,219638.0
2024-05-29 11:50:00,90.67,90.71,90.61,90.61,235034.0,87.0942,87.1327,87.0366,87.0366,235034.0
2024-05-29 12:00:00,90.61,90.62,90.49,90.6,200353.0,87.0366,87.0462,86.9213,87.027,200353.0
2024-05-29 12:10:00,90.6,90.64,90.48,90.64,175277.0,87.027,87.0654,86.9117,87.0654,175277.0
2024-05-29 12:20:00,90.64,90.75,90.62,90.65,172737.0,87.0654,87.1711,87.0462,87.075,172737.0
2024-05-29 12:30:00,90.65,90.77,90.64,90.72,120714.0,87.075,87.1903,87.0654,87.1423,120714.0
2024-05-29 12:40:00,90.73,90.73,90.56,90.61,89746.0,87.1519,87.1519,86.9886,87.0366,89746.0
2024-05-29 12:50:00,90.61,90.64,90.49,90.53,85353.0,87.0366,87.0654,86.9213,86.9598,85353.0
2024-05-29 13:00:00,90.53,90.59,90.47,90.54,275535.0,86.9598,87.0174,86.9021,86.9694,275535.0
2024-05-29 13:10:00,90.55,90.63,90.52,90.59,138550.0,86.979,87.0558,86.9502,87.0174,138550.0
2024-05-29 13:20:00,90.58,90.65,90.51,90.57,78382.0,87.0078,87.075,86.9405,86.9982,78382.0
2024-05-29 13:30:00,90.57,90.57,90.37,90.45,185127.0,86.9982,86.9982,86.8061,86.8829,185127.0
2024-05-29 13:40:00,90.45,90.46,90.32,90.39,259641.0,86.8829,86.8925,86.758,86.8253,259641.0
2024-05-29 13:50:00,90.39,90.42,90.27,90.37,213536.0,86.8253,86.8541,86.71,86.8061,213536.0
2024-05-29 14:00:00,90.37,90.46,90.3,90.44,197108.0,86.8061,86.8925,86.7388,86.8733,197108.0
2024-05-29 14:10:00,90.44,90.47,90.32,90.37,119292.0,86.8733,86.9021,86.758,86.8061,119292.0
2024-05-29 14:20:00,90.37,90.5,90.35,90.44,133939.0,86.8061,86.9309,86.7869,86.8733,133939.0
2024-05-29 14:30:00,90.44,90.51,90.43,90.47,94372.0,86.8733,86.9405,86.8637,86.9021,94372.0
2024-05-29 14:40:00,90.46,90.59,90.42,90.48,133257.0,86.8925,87.0174,86.8541,86.9117,133257.0
2024-05-29 14:50:00,90.49,90.52,90.42,90.49,254103.0,86.9213,86.9502,86.8541,86.9213,254103.0
2024-05-29 15:00:00,90.49,90.59,90.48,90.56,252167.0,86.9213,87.0174,86.9117,86.9886,252167.0
2024-05-29 15:10:00,90.56,90.57,90.48,90.56,245683.0,86.9886,86.9982,86.9117,86.9886,245683.0
2024-05-29 15:20:00,90.56,90.65,90.49,90.51,476011.0,86.9886,87.075,86.9213,86.9405,476011.0
2024-05-29 15:30:00,90.5,90.75,90.45,90.7,554750.0,86.9309,87.1711,86.8829,87.1231,554750.0
2024-05-29 15:40:00,90.7,90.72,90.63,90.64,511360.0,87.1231,87.1423,87.0558,87.0654,511360.0
2024-05-29 15:50:00,90.65,90.78,90.59,90.71,2026056.0,87.075,87.1999,87.0174,87.1327,2026056.0
2024-05-30 09:30:00,90.48,91.15,90.45,90.77,710023.0,86.9117,87.5553,86.8829,87.1903,710023.0
2024-05-30 09:40:00,90.77,91.09,90.75,91.02,232734.0,87.1903,87.4977,87.1711,87.4304,232734.0
2024-05-30 09:50:00,91.03,91.14,90.87,91.12,192030.0,87.44,87.5457,87.2863,87.5265,192030.0
2024-05-30 10:00:00,91.12,91.19,90.91,91.18,224533.0,87.5265,87.5937,87.3248,87.5841,224533.0
2024-05-30 10:10:00,91.18,91.27,90.99,91.23,283684.0,87.5841,87.6706,87.4016,87.6322,283684.0
2024-05-30 10:20:00,91.24,91.26,91.02,91.06,221834.0,87.6418,87.661,87.4304,87.4689,221834.0
2024-05-30 10:30:00,91.06,91.13,90.9,90.95,202460.0,87.4689,87.5361,87.3152,87.3632,202460.0
2024-05-30 10:40:00,90.95,91.18,90.87,91.16,183300.0,87.3632,87.5841,87.2863,87.5649,183300.0
2024-05-30 10:50:00,91.16,91.17,91.01,91.13,165593.0,87.5649,87.5745,87.4208,87.5361,165593.0
2024-05-30 11:00:00,91.13,91.13,90.75,90.98,519938.0,87.5361,87.5361,87.1711,87.392,519938.0
2024-05-30 11:10:00,90.99,91.07,90.9,91.02,188107.0,87.4016,87.4785,87.3152,87.4304,188107.0
2024-05-30 11:20:00,91.02,91.06,90.95,90.95,139251.0,87.4304,87.4689,87.3632,87.3632,139251.0
2024-05-30 11:30:00,90.95,91.02,90.81,90.81,150061.0,87.3632,87.4304,87.2287,87.2287,150061.0
2024-05-30 11:40:00,90.81,90.83,90.65,90.67,245644.0,87.2287,87.2479,87.075,87.0942,245644.0
2024-05-30 11:50:00,90.67,90.79,90.65,90.72,221907.0,87.0942,87.2095,87.075,87.1423,221907.0
2024-05-30 12:00:00,90.72,90.85,90.7,90.85,191983.0,87.1423,87.2671,87.1231,87.2671,191983.0
2024-05-30 12:10:00,90.85,90.91,90.8,90.82,94359.0,87.2671,87.3248,87.2191,87.2383,94359.0
2024-05-30 12:20:00,90.83,90.84,90.67,90.67,193723.0,87.2479,87.2575,87.0942,87.0942,193723.0
2024-05-30 12:30:00,90.67,90.9,90.67,90.87,100367.0,87.0942,87.3152,87.0942,87.2863,100367.0
2024-05-30 12:40:00,90.87,90.9,90.8,90.82,77405.0,87.2863,87.3152,87.2191,87.2383,77405.0
2024-05-30 12:50:00,90.8,90.92,90.78,90.91,288137.0,87.2191,87.3344,87.1999,87.3248,288137.0
2024-05-30 13:00:00,90.92,90.97,90.82,90.82,126816.0,87.3344,87.3824,87.2383,87.2383,126816.0
2024-05-30 13:10:00,90.82,90.83,90.72,90.75,108601.0,87.2383,87.2479,87.1423,87.1711,108601.0
2024-05-30 13:20:00,90.76,90.83,90.69,90.72,84578.0,87.1807,87.2479,87.1134,87.1423,84578.0
2024-05-30 13:30:00,90.72,90.79,90.67,90.76,120036.0,87.1423,87.2095,87.0942,87.1807,120036.0
2024-05-30 13:40:00,90.76,90.84,90.75,90.8,77860.0,87.1807,87.2575,87.1711,87.2191,77860.0
2024-05-30 13:50:00,90.79,90.79,90.69,90.7,132800.0,87.2095,87.2095,87.1134,87.1231,132800.0
2024-05-30 14:00:00,90.69,90.76,90.68,90.75,126318.0,87.1134,87.1807,87.1038,87.1711,126318.0
2024-05-30 14:10:00,90.75,90.81,90.64,90.65,144745.0,87.1711,87.2287,87.0654,87.075,144745.0
2024-05-30 14:20:00,90.66,90.69,90.57,90.67,208365.0,87.0846,87.1134,86.9982,87.0942,208365.0
2024-05-30 14:30:00,90.66,90.76,90.65,90.76,114740.0,87.0846,87.1807,87.075,87.1807,114740.0
2024-05-30 14:40:00,90.76,90.91,90.75,90.9,206471.0,87.1807,87.3248,87.1711,87.3152,206471.0
2024-05-30 14:50:00,90.91,90.91,90.85,90.88,104648.0,87.3248,87.3248,87.2671,87.296,104648.0
2024-05-30 15:00:00,90.89,90.92,90.85,90.88,89869.0,87.3056,87.3344,87.2671,87.296,89869.0
2024-05-30 15:10:00,90.88,91.0,90.87,90.93,94015.0,87.296,87.4112,87.2863,87.344,94015.0
2024-05-30 15:20:00,90.93,90.93,90.79,90.82,175798.0,87.344,87.344,87.2095,87.2383,175798.0
2024-05-30 15:30:00,90.82,90.87,90.72,90.75,264461.0,87.2383,87.2863,87.1423,87.1711,264461.0
2024-05-30 15:40:00,90.76,90.79,90.66,90.7,314777.0,87.1807,87.2095,87.0846,87.1231,314777.0
2024-05-30 15:50:00,90.7,90.97,90.68,90.91,1564396.0,87.1231,87.3824,87.1038,87.3248,1564396.0
2024-05-31 09:30:00,91.1,91.65,91.0,91.45,495533.0,87.5073,88.0356,87.4112,87.8435,495533.0
2024-05-31 09:40:00,91.45,91.89,91.35,91.63,264089.0,87.8435,88.2661,87.7474,88.0164,264089.0
2024-05-31 09:50:00,91.64,91.78,91.47,91.65,211870.0,88.026,88.1605,87.8627,88.0356,211870.0
2024-05-31 10:00:00,91.66,91.8,91.64,91.74,213339.0,88.0452,88.1797,88.026,88.122,213339.0
2024-05-31 10:10:00,91.73,91.76,91.47,91.67,93202.0,88.1124,88.1412,87.8627,88.0548,93202.0
2024-05-31 10:20:00,91.65,91.88,91.54,91.84,236014.0,88.0356,88.2565,87.9299,88.2181,236014.0
2024-05-31 10:30:00,91.84,91.87,91.7,91.78,411107.0,88.2181,88.2469,88.0836,88.1605,411107.0
2024-05-31 10:40:00,91.77,91.86,91.74,91.78,190367.0,88.1509,88.2373,88.122,88.1605,190367.0
2024-05-31 10:50:00,91.78,91.86,91.63,91.77,272351.0,88.1605,88.2373,88.0164,88.1509,272351.0
2024-05-31 11:00:00,91.76,91.79,91.65,91.71,184726.0,88.1412,88.1701,88.0356,88.0932,184726.0
2024-05-31 11:10:00,91.71,91.72,91.51,91.53,394644.0,88.0932,88.1028,87.9011,87.9203,394644.0
2024-05-31 11:20:00,91.53,91.68,91.52,91.62,150900.0,87.9203,88.0644,87.9107,88.0068,150900.0
2024-05-31 11:30:00,91.62,91.64,91.54,91.55,172009.0,88.0068,88.026,87.9299,87.9395,172009.0
2024-05-31 11:40:00,91.56,91.75,91.51,91.67,185425.0,87.9491,88.1316,87.9011,88.0548,185425.0
2024-05-31 11:50:00,91.66,91.78,91.66,91.75,113680.0,88.0452,88.1605,88.0452,88.1316,113680.0
2024-05-31 12:00:00,91.74,91.94,91.71,91.86,179292.0,88.122,88.3142,88.0932,88.2373,179292.0
2024-05-31 12:10:00,91.87,92.04,91.87,92.02,208715.0,88.2469,88.4102,88.2469,88.391,208715.0
2024-05-31 12:20:00,92.01,92.15,91.96,92.13,334112.0,88.3814,88.5159,88.3334,88.4967,334112.0
2024-05-31 12:30:00,92.12,92.19,91.98,92.01,183147.0,88.4871,88.5543,88.3526,88.3814,183147.0
2024-05-31 12:40:00,92.01,92.19,92.0,92.14,188759.0,88.3814,88.5543,88.3718,88.5063,188759.0
2024-05-31 12:50:00,92.14,92.23,92.13,92.23,116797.0,88.5063,88.5927,88.4967,88.5927,116797.0
2024-05-31 13:00:00,92.23,92.34,92.14,92.33,170743.0,88.5927,88.6984,88.5063,88.6888,170743.0
2024-05-31 13:10:00,92.33,92.44,92.29,92.41,345369.0,88.6888,88.7944,88.6503,88.7656,345369.0
2024-05-31 13:20:00,92.41,92.5,92.35,92.45,437924.0,88.7656,88.8521,88.708,88.804,437924.0
2024-05-31 13:30:00,92.46,92.58,92.45,92.51,300350.0,88.8136,88.9289,88.804,88.8617,300350.0
2024-05-31 13:40:00,92.5,92.66,92.5,92.56,341366.0,88.8521,89.0058,88.8521,88.9097,341366.0
2024-05-31 13:50:00,92.56,92.67,92.53,92.54,325849.0,88.9097,89.0154,88.8809,88.8905,325849.0
2024-05-31 14:00:00,92.55,92.69,92.54,92.69,337501.0,88.9001,89.0346,88.8905,89.0346,337501.0
2024-05-31 14:10:00,92.68,92.81,92.61,92.8,395087.0,89.025,89.1498,88.9577,89.1402,395087.0
2024-05-31 14:20:00,92.8,92.82,92.65,92.7,194909.0,89.1402,89.1594,88.9962,89.0442,194909.0
2024-05-31 14:30:00,92.7,92.73,92.61,92.67,164235.0,89.0442,89.073,88.9577,89.0154,164235.0
2024-05-31 14:40:00,92.67,92.75,92.61,92.71,346279.0,89.0154,89.0922,88.9577,89.0538,346279.0
2024-05-31 14:50:00,92.7,92.79,92.66,92.75,413058.0,89.0442,89.1306,89.0058,89.0922,413058.0
2024-05-31 15:00:00,92.75,92.76,92.62,92.63,325498.0,89.0922,89.1018,88.9673,88.9769,325498.0
2024-05-31 15:10:00,92.64,92.69,92.57,92.59,214127.0,88.9865,89.0346,88.9193,88.9385,214127.0
2024-05-31 15:20:00,92.59,92.61,92.5,92.52,209300.0,88.9385,88.9577,88.8521,88.8713,209300.0
2024-05-31 15:30:00,92.51,92.57,92.45,92.47,346104.0,88.8617,88.9193,88.804,88.8232,346104.0
2024-05-31 15:40:00,92.47,92.76,92.47,92.71,692899.0,88.8232,89.1018,88.8232,89.0538,692899.0
2024-05-31 15:50:00,92.7,93.27,92.66,93.21,3238519.0,89.0442,89.5917,89.0058,89.5341,3238519.0
2024-06-03 09:30:00,92.89,92.92,92.16,92.29,1207064.0,89.2267,89.2555,88.5255,88.6503,1207064.0
2024-06-03 09:40:00,92.3,92.42,91.71,91.84,1009839.0,88.66,88.7752,88.0932,88.2181,1009839.0
2024-06-03 09:50:00,91.85,91.99,91.55,91.65,641709.0,88.2277,88.3622,87.9395,88.0356,641709.0
2024-06-03 10:00:00,91.65,91.76,91.19,91.57,679535.0,88.0356,88.1412,87.5937,87.9587,679535.0
2024-06-03 10:10:00,91.56,91.67,91.45,91.52,571890.0,87.9491,88.0548,87.8435,87.9107,571890.0
2024-06-03 10:20:00,91.53,91.56,91.27,91.38,303786.0,87.9203,87.9491,87.6706,87.7762,303786.0
2024-06-03 10:30:00,91.38,91.43,91.0,91.19,390221.0,87.7762,87.8243,87.4112,87.5937,390221.0
2024-06-03 10:40:00,91.19,91.6,91.15,91.49,417543.0,87.5937,87.9876,87.5553,87.8819,417543.0
2024-06-03 10:50:00,91.5,91.59,91.17,91.32,290739.0,87.8915,87.978,87.5745,87.7186,290739.0
2024-06-03 11:00:00,91.33,91.45,91.14,91.34,344527.0,87.7282,87.8435,87.5457,87.7378,344527.0
2024-06-03 11:10:00,91.35,91.36,91.16,91.27,231805.0,87.7474,87.757,87.5649,87.6706,231805.0
2024-06-03 11:20:00,91.27,91.31,91.03,91.18,249201.0,87.6706,87.709,87.44,87.5841,249201.0
2024-06-03 11:30:00,91.18,91.24,90.97,91.08,264410.0,87.5841,87.6418,87.3824,87.4881,264410.0
2024-06-03 11:40:00,91.08,91.11,90.77,90.78,440270.0,87.4881,87.5169,87.1903,87.1999,440270.0
2024-06-03 11:50:00,90.78,90.99,90.76,90.89,603842.0,87.1999,87.4016,87.1807,87.3056,603842.0
2024-06-03 12:00:00,90.9,91.03,90.73,90.84,234350.0,87.3152,87.44,87.1519,87.2575,234350.0
2024-06-03 12:10:00,90.84,90.95,90.57,90.59,308253.0,87.2575,87.3632,86.9982,87.0174,308253.0
2024-06-03 12:20:00,90.58,90.77,90.56,90.77,370604.0,87.0078,87.1903,86.9886,87.1903,370604.0
2024-06-03 12:30:00,90.77,90.77,90.5,90.61,284933.0,87.1903,87.1903,86.9309,87.0366,284933.0
2024-06-03 12:40:00,90.61,90.63,90.29,90.59,442974.0,87.0366,87.0558,86.7292,87.0174,442974.0
2024-06-03 12:50:00,90.59,90.6,90.38,90.4,437983.0,87.0174,87.027,86.8157,86.8349,437983.0
2024-06-03 13:00:00,90.39,90.48,90.26,90.32,213296.0,86.8253,86.9117,86.7004,86.758,213296.0
2024-06-03 13:10:00,90.31,90.39,90.23,90.37,262855.0,86.7484,86.8253,86.6716,86.8061,262855.0
2024-06-03 13:20:00,90.38,90.41,90.23,90.27,280945.0,86.8157,86.8445,86.6716,86.71,280945.0
2024-06-03 13:30:00,90.26,90.39,90.25,90.33,238392.0,86.7004,86.8253,86.6908,86.7676,238392.0
2024-06-03 13:40:00,90.32,90.37,90.24,90.28,155484.0,86.758,86.8061,86.6812,86.7196,155484.0
2024-06-03 13:50:00,90.27,90.3,90.09,90.29,164735.0,86.71,86.7388,86.5371,86.7292,164735.0
2024-06-03 14:00:00,90.3,90.41,90.27,90.34,207206.0,86.7388,86.8445,86.71,86.7773,207206.0
2024-06-03 14:10:00,90.35,90.41,90.25,90.4,116375.0,86.7869,86.8445,86.6908,86.8349,116375.0
2024-06-03 14:20:00,90.4,90.43,90.26,90.4,156466.0,86.8349,86.8637,86.7004,86.8349,156466.0
2024-06-03 14:30:00,90.41,90.5,90.39,90.46,164523.0,86.8445,86.9309,86.8253,86.8925,164523.0
2024-06-03 14:40:00,90.47,90.62,90.45,90.58,164794.0,86.9021,87.0462,86.8829,87.0078,164794.0
2024-06-03 14:50:00,90.58,90.64,90.55,90.59,397138.0,87.0078,87.0654,86.979,87.0174,397138.0
2024-06-03 15:00:00,90.59,90.67,90.57,90.67,204609.0,87.0174,87.0942,86.9982,87.0942,204609.0
2024-06-03 15:10:00,90.67,90.7,90.59,90.65,381788.0,87.0942,87.1231,87.0174,87.075,381788.0
2024-06-03 15:20:00,90.65,90.72,90.52,90.52,231005.0,87.075,87.1423,86.9502,86.9502,231005.0
2024-06-03 15:30:00,90.52,90.56,90.37,90.42,507495.0,86.9502,86.9886,86.8061,86.8541,507495.0
2024-06-03 15:40:00,90.43,90.48,90.35,90.47,466310.0,86.8637,86.9117,86.7869,86.9021,466310.0
2024-06-03 15:50:00,90.47,90.75,90.44,90.74,1898878.0,86.9021,87.1711,86.8733,87.1615,1898878.0
2024-06-04 09:30:00,89.82,89.83,89.04,89.11,1510425.0,86.2778,86.2874,85.5285,85.5958,1510425.0
2024-06-04 09:40:00,89.11,89.18,88.81,88.86,882610.0,85.5958,85.663,85.3076,85.3556,882610.0
2024-06-04 09:50:00,88.85,89.02,88.7,88.9,381034.0,85.346,85.5093,85.2019,85.394,381034.0
2024-06-04 10:00:00,88.9,89.31,88.9,89.09,737998.0,85.394,85.7879,85.394,85.5765,737998.0
2024-06-04 10:10:00,89.08,89.56,89.06,89.43,566643.0,85.5669,86.028,85.5477,85.9031,566643.0
2024-06-04 10:20:00,89.43,89.61,89.38,89.55,313482.0,85.9031,86.076,85.8551,86.0184,313482.0
2024-06-04 10:30:00,89.55,89.66,89.23,89.31,382802.0,86.0184,86.1241,85.711,85.7879,382802.0
2024-06-04 10:40:00,89.31,89.48,89.23,89.3,247861.0,85.7879,85.9512,85.711,85.7783,247861.0
2024-06-04 10:50:00,89.32,89.49,89.29,89.31,235378.0,85.7975,85.9608,85.7687,85.7879,235378.0
2024-06-04 11:00:00,89.32,89.38,89.22,89.36,245951.0,85.7975,85.8551,85.7014,85.8359,245951.0
2024-06-04 11:10:00,89.36,89.79,89.33,89.77,334082.0,85.8359,86.2489,85.8071,86.2297,334082.0
2024-06-04 11:20:00,89.77,89.78,89.55,89.63,221628.0,86.2297,86.2393,86.0184,86.0953,221628.0
2024-06-04 11:30:00,89.64,89.68,89.44,89.46,431359.0,86.1049,86.1433,85.9127,85.932,431359.0
2024-06-04 11:40:00,89.47,89.47,89.17,89.25,788836.0,85.9416,85.9416,85.6534,85.7302,788836.0
2024-06-04 11:50:00,89.25,89.33,89.17,89.2,390734.0,85.7302,85.8071,85.6534,85.6822,390734.0
2024-06-04 12:00:00,89.2,89.35,89.12,89.32,490528.0,85.6822,85.8263,85.6054,85.7975,490528.0
2024-06-04 12:10:00,89.33,89.5,89.33,89.41,141958.0,85.8071,85.9704,85.8071,85.8839,141958.0
2024-06-04 12:20:00,89.41,89.58,89.3,89.56,136571.0,85.8839,86.0472,85.7783,86.028,136571.0
2024-06-04 12:30:00,89.56,89.59,89.43,89.43,182242.0,86.028,86.0568,85.9031,85.9031,182242.0
2024-06-04 12:40:00,89.43,89.56,89.39,89.53,242142.0,85.9031,86.028,85.8647,85.9992,242142.0
2024-06-04 12:50:00,89.53,89.54,89.4,89.44,202613.0,85.9992,86.0088,85.8743,85.9127,202613.0
2024-06-04 13:00:00,89.45,89.48,89.37,89.38,132103.0,85.9223,85.9512,85.8455,85.8551,132103.0
2024-06-04 13:10:00,89.39,89.6,89.38,89.6,516690.0,85.8647,86.0664,85.8551,86.0664,516690.0
2024-06-04 13:20:00,89.59,89.7,89.5,89.7,338761.0,86.0568,86.1625,85.9704,86.1625,338761.0
2024-06-04 13:30:00,89.7,89.73,89.56,89.6,155018.0,86.1625,86.1913,86.028,86.0664,155018.0
2024-06-04 13:40:00,89.61,89.67,89.52,89.65,161434.0,86.076,86.1337,85.9896,86.1145,161434.0
2024-06-04 13:50:00,89.66,89.74,89.64,89.72,100466.0,86.1241,86.2009,86.1049,86.1817,100466.0
2024-06-04 14:00:00,89.71,89.78,89.7,89.71,157610.0,86.1721,86.2393,86.1625,86.1721,157610.0
2024-06-04 14:10:00,89.7,89.79,89.62,89.76,189142.0,86.1625,86.2489,86.0856,86.2201,189142.0
2024-06-04 14:20:00,89.76,89.94,89.74,89.77,154146.0,86.2201,86.393,86.2009,86.2297,154146.0
2024-06-04 14:30:00,89.77,89.77,89.6,89.64,99136.0,86.2297,86.2297,86.0664,86.1049,99136.0
2024-06-04 14:40:00,89.64,89.71,89.6,89.67,108383.0,86.1049,86.1721,86.0664,86.1337,108383.0
2024-06-04 14:50:00,89.68,89.68,89.52,89.54,119918.0,86.1433,86.1433,85.9896,86.0088,119918.0
2024-06-04 15:00:00,89.53,89.54,89.28,89.37,223559.0,85.9992,86.0088,85.7591,85.8455,223559.0
2024-06-04 15:10:00,89.37,89.55,89.37,89.55,230635.0,85.8455,86.0184,85.8455,86.0184,230635.0
2024-06-04 15:20:00,89.55,89.65,89.51,89.62,166946.0,86.0184,86.1145,85.98,86.0856,166946.0
2024-06-04 15:30:00,89.62,89.66,89.49,89.56,278861.0,86.0856,86.1241,85.9608,86.028,278861.0
2024-06-04 15:40:00,89.56,89.74,89.53,89.68,384759.0,86.028,86.2009,85.9992,86.1433,384759.0
2024-06-04 15:50:00,89.68,89.97,89.68,89.87,1696555.0,86.1433,86.4218,86.1433,86.3258,1696555.0
2024-06-05 09:30:00,90.0,90.14,89.66,89.82,706300.0,86.4507,86.5851,86.1241,86.2778,706300.0
2024-06-05 09:40:00,89.82,89.96,89.53,89.57,364118.0,86.2778,86.4122,85.9992,86.0376,364118.0
2024-06-05 09:50:00,89.56,89.8,89.43,89.7,255633.0,86.028,86.2585,85.9031,86.1625,255633.0
2024-06-05 10:00:00,89.68,89.68,89.43,89.57,424025.0,86.1433,86.1433,85.9031,86.0376,424025.0
2024-06-05 10:10:00,89.57,89.64,89.39,89.56,323718.0,86.0376,86.1049,85.8647,86.028,323718.0
2024-06-05 10:20:00,89.56,89.84,89.54,89.68,333569.0,86.028,86.297,86.0088,86.1433,333569.0
2024-06-05 10:30:00,89.68,89.88,89.55,89.6,292118.0,86.1433,86.3354,86.0184,86.0664,292118.0
2024-06-05 10:40:00,89.61,89.68,89.38,89.4,256643.0,86.076,86.1433,85.8551,85.8743,256643.0
2024-06-05 10:50:00,89.4,89.52,89.37,89.37,147118.0,85.8743,85.9896,85.8455,85.8455,147118.0
2024-06-05 11:00:00,89.37,89.52,89.33,89.39,141939.0,85.8455,85.9896,85.8071,85.8647,141939.0
2024-06-05 11:10:00,89.38,89.54,89.34,89.54,164735.0,85.8551,86.0088,85.8167,86.0088,164735.0
2024-06-05 11:20:00,89.54,89.61,89.45,89.58,176121.0,86.0088,86.076,85.9223,86.0472,176121.0
2024-06-05 11:30:00,89.58,89.79,89.58,89.75,138840.0,86.0472,86.2489,86.0472,86.2105,138840.0
2024-06-05 11:40:00,89.76,89.79,89.64,89.65,192784.0,86.2201,86.2489,86.1049,86.1145,192784.0
2024-06-05 11:50:00,89.66,89.71,89.61,89.67,135922.0,86.1241,86.1721,86.076,86.1337,135922.0
2024-06-05 12:00:00,89.68,89.8,89.66,89.67,162322.0,86.1433,86.2585,86.1241,86.1337,162322.0
2024-06-05 12:10:00,89.67,89.73,89.65,89.71,93958.0,86.1337,86.1913,86.1145,86.1721,93958.0
2024-06-05 12:20:00,89.71,89.82,89.66,89.75,125062.0,86.1721,86.2778,86.1241,86.2105,125062.0
2024-06-05 12:30:00,89.75,89.91,89.73,89.9,130906.0,86.2105,86.3642,86.1913,86.3546,130906.0
2024-06-05 12:40:00,89.9,90.02,89.87,89.92,164810.0,86.3546,86.4699,86.3258,86.3738,164810.0
2024-06-05 12:50:00,89.92,89.94,89.85,89.86,115170.0,86.3738,86.393,86.3066,86.3162,115170.0
2024-06-05 13:00:00,89.87,89.87,89.75,89.75,140366.0,86.3258,86.3258,86.2105,86.2105,140366.0
2024-06-05 13:10:00,89.76,89.81,89.72,89.79,226203.0,86.2201,86.2682,86.1817,86.2489,226203.0
2024-06-05 13:20:00,89.79,89.84,89.75,89.83,148595.0,86.2489,86.297,86.2105,86.2874,148595.0
2024-06-05 13:30:00,89.82,89.86,89.76,89.76,66048.0,86.2778,86.3162,86.2201,86.2201,66048.0
2024-06-05 13:40:00,89.77,89.8,89.72,89.75,89973.0,86.2297,86.2585,86.1817,86.2105,89973.0
2024-06-05 13:50:00,89.75,89.82,89.73,89.79,71659.0,86.2105,86.2778,86.1913,86.2489,71659.0
2024-06-05 14:00:00,89.78,89.93,89.77,89.92,108307.0,86.2393,86.3834,86.2297,86.3738,108307.0
2024-06-05 14:10:00,89.92,89.96,89.86,89.87,180702.0,86.3738,86.4122,86.3162,86.3258,180702.0
2024-06-05 14:20:00,89.87,89.89,89.83,89.84,147379.0,86.3258,86.345,86.2874,86.297,147379.0
2024-06-05 14:30:00,89.84,89.96,89.83,89.9,98282.0,86.297,86.4122,86.2874,86.3546,98282.0
2024-06-05 14:40:00,89.9,90.02,89.87,89.97,153617.0,86.3546,86.4699,86.3258,86.4218,153617.0
2024-06-05 14:50:00,89.97,90.04,89.96,89.97,147312.0,86.4218,86.4891,86.4122,86.4218,147312.0
2024-06-05 15:00:00,89.97,90.03,89.96,90.01,127789.0,86.4218,86.4795,86.4122,86.4603,127789.0
2024-06-05 15:10:00,90.01,90.01,89.95,90.0,158882.0,86.4603,86.4603,86.4026,86.4507,158882.0
2024-06-05 15:20:00,90.0,90.02,89.9,89.9,179755.0,86.4507,86.4699,86.3546,86.3546,179755.0
2024-06-05 15:30:00,89.9,89.94,89.88,89.9,205620.0,86.3546,86.393,86.3354,86.3546,205620.0
2024-06-05 15:40:00,89.9,89.93,89.64,89.67,241281.0,86.3546,86.3834,86.1049,86.1337,241281.0
2024-06-05 15:50:00,89.67,89.9,89.62,89.89,1206909.0,86.1337,86.3546,86.0856,86.345,1206909.0
2024-06-06 09:30:00,89.57,89.89,89.22,89.68,649903.0,86.0376,86.345,85.7014,86.1433,649903.0
2024-06-06 09:40:00,89.68,90.06,89.5,90.04,294496.0,86.1433,86.5083,85.9704,86.4891,294496.0
2024-06-06 09:50:00,90.03,90.27,89.91,90.15,270385.0,86.4795,86.71,86.3642,86.5947,270385.0
2024-06-06 10:00:00,90.15,90.17,89.88,90.08,397607.0,86.5947,86.614,86.3354,86.5275,397607.0
2024-06-06 10:10:00,90.08,90.1,89.81,89.92,268403.0,86.5275,86.5467,86.2682,86.3738,268403.0
2024-06-06 10:20:00,89.93,89.98,89.84,89.87,187736.0,86.3834,86.4314,86.297,86.3258,187736.0
2024-06-06 10:30:00,89.87,89.87,89.66,89.73,191087.0,86.3258,86.3258,86.1241,86.1913,191087.0
2024-06-06 10:40:00,89.73,89.8,89.57,89.77,161424.0,86.1913,86.2585,86.0376,86.2297,161424.0
2024-06-06 10:50:00,89.78,89.8,89.64,89.77,118620.0,86.2393,86.2585,86.1049,86.2297,118620.0
2024-06-06 11:00:00,89.76,89.84,89.73,89.81,200286.0,86.2201,86.297,86.1913,86.2682,200286.0
2024-06-06 11:10:00,89.81,90.0,89.8,89.92,272798.0,86.2682,86.4507,86.2585,86.3738,272798.0
2024-06-06 11:20:00,89.91,90.19,89.9,90.17,509098.0,86.3642,86.6332,86.3546,86.614,509098.0
2024-06-06 11:30:00,90.17,90.21,90.05,90.09,305534.0,86.614,86.6524,86.4987,86.5371,305534.0
2024-06-06 11:40:00,90.09,90.13,89.95,90.11,558026.0,86.5371,86.5755,86.4026,86.5563,558026.0
2024-06-06 11:50:00,90.11,90.26,90.09,90.2,307076.0,86.5563,86.7004,86.5371,86.6428,307076.0
2024-06-06 12:00:00,90.21,90.24,90.11,90.14,182381.0,86.6524,86.6812,86.5563,86.5851,182381.0
2024-06-06 12:10:00,90.14,90.25,90.09,90.24,250654.0,86.5851,86.6908,86.5371,86.6812,250654.0
2024-06-06 12:20:00,90.23,90.25,89.99,90.01,158740.0,86.6716,86.6908,86.4411,86.4603,158740.0
2024-06-06 12:30:00,90.01,90.01,89.85,89.85,231409.0,86.4603,86.4603,86.3066,86.3066,231409.0
2024-06-06 12:40:00,89.85,89.89,89.79,89.83,167680.0,86.3066,86.345,86.2489,86.2874,167680.0
2024-06-06 12:50:00,89.83,89.88,89.73,89.84,337532.0,86.2874,86.3354,86.1913,86.297,337532.0
2024-06-06 13:00:00,89.84,89.97,89.83,89.93,289572.0,86.297,86.4218,86.2874,86.3834,289572.0
2024-06-06 13:10:00,89.94,90.0,89.92,89.94,184803.0,86.393,86.4507,86.3738,86.393,184803.0
2024-06-06 13:20:00,89.94,90.08,89.9,90.02,198700.0,86.393,86.5275,86.3546,86.4699,198700.0
2024-06-06 13:30:00,90.02,90.06,89.99,90.02,224047.0,86.4699,86.5083,86.4411,86.4699,224047.0
2024-06-06 13:40:00,90.02,90.04,89.97,90.04,100580.0,86.4699,86.4891,86.4218,86.4891,100580.0
2024-06-06 13:50:00,90.03,90.13,89.98,90.11,85031.0,86.4795,86.5755,86.4314,86.5563,85031.0
2024-06-06 14:00:00,90.11,90.13,89.96,89.97,135039.0,86.5563,86.5755,86.4122,86.4218,135039.0
2024-06-06 14:10:00,89.97,90.15,89.91,90.14,158856.0,86.4218,86.5947,86.3642,86.5851,158856.0
2024-06-06 14:20:00,90.15,90.18,90.05,90.08,312891.0,86.5947,86.6236,86.4987,86.5275,312891.0
2024-06-06 14:30:00,90.07,90.14,90.03,90.14,155522.0,86.5179,86.5851,86.4795,86.5851,155522.0
2024-06-06 14:40:00,90.14,90.2,90.13,90.19,118528.0,86.5851,86.6428,86.5755,86.6332,118528.0
2024-06-06 14:50:00,90.18,90.35,90.18,90.33,109520.0,86.6236,86.7869,86.6236,86.7676,109520.0
2024-06-06 15:00:00,90.32,90.38,90.29,90.33,227282.0,86.758,86.8157,86.7292,86.7676,227282.0
2024-06-06 15:10:00,90.33,90.34,90.26,90.33,269272.0,86.7676,86.7773,86.7004,86.7676,269272.0
2024-06-06 15:20:00,90.33,90.36,90.28,90.31,156680.0,86.7676,86.7965,86.7196,86.7484,156680.0
2024-06-06 15:30:00,90.31,90.33,90.22,90.29,226528.0,86.7484,86.7676,86.662,86.7292,226528.0
2024-06-06 15:40:00,90.29,90.34,90.21,90.31,437042.0,86.7292,86.7773,86.6524,86.7484,437042.0
2024-06-06 15:50:00,90.31,90.38,90.23,90.38,1041560.0,86.7484,86.8157,86.6716,86.8157,1041560.0
2024-06-07 09:30:00,90.18,90.27,89.55,89.84,579506.0,86.6236,86.71,86.0184,86.297,579506.0
2024-06-07 09:40:00,89.83,90.32,89.81,90.32,314722.0,86.2874,86.758,86.2682,86.758,314722.0
2024-06-07 09:50:00,90.33,90.36,90.09,90.19,130171.0,86.7676,86.7965,86.5371,86.6332,130171.0
2024-06-07 10:00:00,90.19,90.39,90.11,90.36,221944.0,86.6332,86.8253,86.5563,86.7965,221944.0
2024-06-07 10:10:00,90.36,90.65,90.36,90.64,192313.0,86.7965,87.075,86.7965,87.0654,192313.0
2024-06-07 10:20:00,90.65,90.84,90.6,90.78,277937.0,87.075,87.2575,87.027,87.1999,277937.0
2024-06-07 10:30:00,90.78,90.89,90.68,90.89,282606.0,87.1999,87.3056,87.1038,87.3056,282606.0
2024-06-07 10:40:00,90.89,90.98,90.84,90.88,197391.0,87.3056,87.392,87.2575,87.296,197391.0
2024-06-07 10:50:00,90.89,91.04,90.87,90.92,146256.0,87.3056,87.4496,87.2863,87.3344,146256.0
2024-06-07 11:00:00,90.91,90.93,90.7,90.73,213353.0,87.3248,87.344,87.1231,87.1519,213353.0
2024-06-07 11:10:00,90.73,90.73,90.58,90.59,108501.0,87.1519,87.1519,87.0078,87.0174,108501.0
2024-06-07 11:20:00,90.59,90.6,90.37,90.39,140054.0,87.0174,87.027,86.8061,86.8253,140054.0
2024-06-07 11:30:00,90.39,90.43,90.26,90.28,128707.0,86.8253,86.8637,86.7004,86.7196,128707.0
2024-06-07 11:40:00,90.29,90.41,90.29,90.37,112377.0,86.7292,86.8445,86.7292,86.8061,112377.0
2024-06-07 11:50:00,90.37,90.37,90.15,90.17,112179.0,86.8061,86.8061,86.5947,86.614,112179.0
2024-06-07 12:00:00,90.17,90.17,90.04,90.09,161380.0,86.614,86.614,86.4891,86.5371,161380.0
2024-06-07 12:10:00,90.1,90.24,90.1,90.19,304394.0,86.5467,86.6812,86.5467,86.6332,304394.0
2024-06-07 12:20:00,90.18,90.31,90.18,90.31,118731.0,86.6236,86.7484,86.6236,86.7484,118731.0
2024-06-07 12:30:00,90.31,90.4,90.29,90.36,249757.0,86.7484,86.8349,86.7292,86.7965,249757.0
2024-06-07 12:40:00,90.36,90.38,90.26,90.28,222141.0,86.7965,86.8157,86.7004,86.7196,222141.0
2024-06-07 12:50:00,90.28,90.42,90.27,90.41,41992.0,86.7196,86.8541,86.71,86.8445,41992.0
2024-06-07 13:00:00,90.41,90.46,90.31,90.44,101507.0,86.8445,86.8925,86.7484,86.8733,101507.0
2024-06-07 13:10:00,90.45,90.59,90.44,90.56,41198.0,86.8829,87.0174,86.8733,86.9886,41198.0
2024-06-07 13:20:00,90.56,90.68,90.51,90.6,145011.0,86.9886,87.1038,86.9405,87.027,145011.0
2024-06-07 13:30:00,90.61,90.61,90.49,90.5,124329.0,87.0366,87.0366,86.9213,86.9309,124329.0
2024-06-07 13:40:00,90.5,90.54,90.44,90.53,145066.0,86.9309,86.9694,86.8733,86.9598,145066.0
2024-06-07 13:50:00,90.53,90.6,90.51,90.51,101447.0,86.9598,87.027,86.9405,86.9405,101447.0
2024-06-07 14:00:00,90.52,90.52,90.32,90.38,132969.0,86.9502,86.9502,86.758,86.8157,132969.0
2024-06-07 14:10:00,90.38,90.41,90.24,90.3,78151.0,86.8157,86.8445,86.6812,86.7388,78151.0
2024-06-07 14:20:00,90.3,90.46,90.3,90.45,117863.0,86.7388,86.8925,86.7388,86.8829,117863.0
2024-06-07 14:30:00,90.44,90.48,90.39,90.47,83865.0,86.8733,86.9117,86.8253,86.9021,83865.0
2024-06-07 14:40:00,90.47,90.5,90.44,90.45,79143.0,86.9021,86.9309,86.8733,86.8829,79143.0
2024-06-07 14:50:00,90.45,90.47,90.34,90.36,98646.0,86.8829,86.9021,86.7773,86.7965,98646.0
2024-06-07 15:00:00,90.35,90.4,90.28,90.29,116406.0,86.7869,86.8349,86.7196,86.7292,116406.0
2024-06-07 15:10:00,90.29,90.3,90.16,90.22,129722.0,86.7292,86.7388,86.6043,86.662,129722.0
2024-06-07 15:20:00,90.22,90.28,90.17,90.26,113198.0,86.662,86.7196,86.614,86.7004,113198.0
2024-06-07 15:30:00,90.25,90.29,90.18,90.2,166247.0,86.6908,86.7292,86.6236,86.6428,166247.0
2024-06-07 15:40:00,90.2,90.22,89.98,90.0,400949.0,86.6428,86.662,86.4314,86.4507,400949.0
2024-06-07 15:50:00,89.99,90.09,89.93,90.0,1438358.0,86.4411,86.5371,86.3834,86.4507,1438358.0
2024-06-10 09:30:00,90.33,90.53,90.13,90.34,712572.0,86.7676,86.9598,86.5755,86.7773,712572.0
2024-06-10 09:40:00,90.34,90.38,89.99,90.12,561012.0,86.7773,86.8157,86.4411,86.5659,561012.0
2024-06-10 09:50:00,90.13,90.58,90.02,90.57,298377.0,86.5755,87.0078,86.4699,86.9982,298377.0
2024-06-10 10:00:00,90.58,90.8,90.51,90.74,275623.0,87.0078,87.2191,86.9405,87.1615,275623.0
2024-06-10 10:10:00,90.75,90.75,90.55,90.72,210258.0,87.1711,87.1711,86.979,87.1423,210258.0
2024-06-10 10:20:00,90.72,90.75,90.62,90.74,128118.0,87.1423,87.1711,87.0462,87.1615,128118.0
2024-06-10 10:30:00,90.74,90.92,90.7,90.76,116967.0,87.1615,87.3344,87.1231,87.1807,116967.0
2024-06-10 10:40:00,90.75,90.91,90.72,90.91,143558.0,87.1711,87.3248,87.1423,87.3248,143558.0
2024-06-10 10:50:00,90.9,91.05,90.68,90.69,339887.0,87.3152,87.4593,87.1038,87.1134,339887.0
2024-06-10 11:00:00,90.69,90.8,90.6,90.73,209250.0,87.1134,87.2191,87.027,87.1519,209250.0
2024-06-10 11:10:00,90.72,90.92,90.69,90.92,196917.0,87.1423,87.3344,87.1134,87.3344,196917.0
2024-06-10 11:20:00,90.92,91.0,90.9,90.97,152468.0,87.3344,87.4112,87.3152,87.3824,152468.0
2024-06-10 11:30:00,90.98,91.07,90.96,91.06,152211.0,87.392,87.4785,87.3728,87.4689,152211.0
2024-06-10 11:40:00,91.06,91.16,91.06,91.13,150751.0,87.4689,87.5649,87.4689,87.5361,150751.0
2024-06-10 11:50:00,91.14,91.2,91.06,91.2,108946.0,87.5457,87.6033,87.4689,87.6033,108946.0
2024-06-10 12:00:00,91.2,91.21,90.98,90.98,189902.0,87.6033,87.6129,87.392,87.392,189902.0
2024-06-10 12:10:00,90.99,91.03,90.9,90.9,77527.0,87.4016,87.44,87.3152,87.3152,77527.0
2024-06-10 12:20:00,90.9,90.93,90.85,90.9,130310.0,87.3152,87.344,87.2671,87.3152,130310.0
2024-06-10 12:30:00,90.91,90.98,90.85,90.85,80411.0,87.3248,87.392,87.2671,87.2671,80411.0
2024-06-10 12:40:00,90.86,90.89,90.81,90.81,91373.0,87.2767,87.3056,87.2287,87.2287,91373.0
2024-06-10 12:50:00,90.81,90.96,90.81,90.92,62288.0,87.2287,87.3728,87.2287,87.3344,62288.0
2024-06-10 13:00:00,90.92,90.92,90.74,90.76,175181.0,87.3344,87.3344,87.1615,87.1807,175181.0
2024-06-10 13:10:00,90.76,90.84,90.75,90.81,173622.0,87.1807,87.2575,87.1711,87.2287,173622.0
2024-06-10 13:20:00,90.81,90.88,90.8,90.88,77585.0,87.2287,87.296,87.2191,87.296,77585.0
2024-06-10 13:30:00,90.88,90.99,90.87,90.97,83630.0,87.296,87.4016,87.2863,87.3824,83630.0
2024-06-10 13:40:00,90.97,91.16,90.96,91.14,144585.0,87.3824,87.5649,87.3728,87.5457,144585.0
2024-06-10 13:50:00,91.14,91.14,91.04,91.09,84802.0,87.5457,87.5457,87.4496,87.4977,84802.0
2024-06-10 14:00:00,91.08,91.11,90.96,91.09,76028.0,87.4881,87.5169,87.3728,87.4977,76028.0
2024-06-10 14:10:00,91.09,91.11,90.93,90.95,171571.0,87.4977,87.5169,87.344,87.3632,171571.0
2024-06-10 14:20:00,90.96,91.04,90.92,90.98,133734.0,87.3728,87.4496,87.3344,87.392,133734.0
2024-06-10 14:30:00,90.98,91.09,90.96,91.06,133375.0,87.392,87.4977,87.3728,87.4689,133375.0
2024-06-10 14:40:00,91.05,91.09,91.03,91.08,84504.0,87.4593,87.4977,87.44,87.4881,84504.0
2024-06-10 14:50:00,91.09,91.15,91.04,91.09,110981.0,87.4977,87.5553,87.4496,87.4977,110981.0
2024-06-10 15:00:00,91.09,91.09,90.94,90.95,181686.0,87.4977,87.4977,87.3536,87.3632,181686.0
2024-06-10 15:10:00,90.95,90.97,90.82,90.86,156105.0,87.3632,87.3824,87.2383,87.2767,156105.0
2024-06-10 15:20:00,90.86,90.89,90.83,90.87,154471.0,87.2767,87.3056,87.2479,87.2863,154471.0
2024-06-10 15:30:00,90.86,90.86,90.75,90.76,291072.0,87.2767,87.2767,87.1711,87.1807,291072.0
2024-06-10 15:40:00,90.77,90.83,90.61,90.62,666518.0,87.1903,87.2479,87.0366,87.0462,666518.0
2024-06-10 15:50:00,90.61,90.71,90.55,90.7,1769012.0,87.0366,87.1327,86.979,87.1231,1769012.0
2024-06-11 09:30:00,90.27,90.29,89.44,89.83,723477.0,86.71,86.7292,85.9127,86.2874,723477.0
2024-06-11 09:40:00,89.83,89.9,89.62,89.73,304770.0,86.2874,86.3546,86.0856,86.1913,304770.0
2024-06-11 09:50:00,89.73,90.05,89.7,89.87,187964.0,86.1913,86.4987,86.1625,86.3258,187964.0
2024-06-11 10:00:00,89.87,90.06,89.65,90.02,266147.0,86.3258,86.5083,86.1145,86.4699,266147.0
2024-06-11 10:10:00,90.02,90.27,89.98,90.21,281054.0,86.4699,86.71,86.4314,86.6524,281054.0
2024-06-11 10:20:00,90.22,90.29,90.13,90.18,212958.0,86.662,86.7292,86.5755,86.6236,212958.0
2024-06-11 10:30:00,90.17,90.31,90.13,90.17,309882.0,86.614,86.7484,86.5755,86.614,309882.0
2024-06-11 10:40:00,90.17,90.27,90.03,90.04,230157.0,86.614,86.71,86.4795,86.4891,230157.0
2024-06-11 10:50:00,90.04,90.11,89.91,90.0,152265.0,86.4891,86.5563,86.3642,86.4507,152265.0
2024-06-11 11:00:00,90.0,90.26,89.99,90.26,204649.0,86.4507,86.7004,86.4411,86.7004,204649.0
2024-06-11 11:10:00,90.26,90.39,90.21,90.36,208062.0,86.7004,86.8253,86.6524,86.7965,208062.0
2024-06-11 11:20:00,90.35,90.39,90.28,90.29,161374.0,86.7869,86.8253,86.7196,86.7292,161374.0
2024-06-11 11:30:00,90.29,90.56,90.29,90.56,259922.0,86.7292,86.9886,86.7292,86.9886,259922.0
2024-06-11 11:40:00,90.55,90.59,90.4,90.4,223189.0,86.979,87.0174,86.8349,86.8349,223189.0
2024-06-11 11:50:00,90.4,90.46,90.34,90.39,333623.0,86.8349,86.8925,86.7773,86.8253,333623.0
2024-06-11 12:00:00,90.39,90.4,90.22,90.23,102680.0,86.8253,86.8349,86.662,86.6716,102680.0
2024-06-11 12:10:00,90.22,90.23,90.14,90.18,102916.0,86.662,86.6716,86.5851,86.6236,102916.0
2024-06-11 12:20:00,90.18,90.2,90.11,90.14,71435.0,86.6236,86.6428,86.5563,86.5851,71435.0
2024-06-11 12:30:00,90.13,90.41,90.12,90.39,77194.0,86.5755,86.8445,86.5659,86.8253,77194.0
2024-06-11 12:40:00,90.38,90.41,90.25,90.25,95757.0,86.8157,86.8445,86.6908,86.6908,95757.0
2024-06-11 12:50:00,90.26,90.37,90.23,90.37,83078.0,86.7004,86.8061,86.6716,86.8061,83078.0
2024-06-11 13:00:00,90.37,90.43,90.29,90.3,172162.0,86.8061,86.8637,86.7292,86.7388,172162.0
2024-06-11 13:10:00,90.29,90.31,90.14,90.15,53120.0,86.7292,86.7484,86.5851,86.5947,53120.0
2024-06-11 13:20:00,90.15,90.19,90.12,90.18,64025.0,86.5947,86.6332,86.5659,86.6236,64025.0
2024-06-11 13:30:00,90.18,90.22,90.13,90.19,72152.0,86.6236,86.662,86.5755,86.6332,72152.0
2024-06-11 13:40:00,90.19,90.28,90.18,90.24,61830.0,86.6332,86.7196,86.6236,86.6812,61830.0
2024-06-11 13:50:00,90.24,90.36,90.23,90.33,85647.0,86.6812,86.7965,86.6716,86.7676,85647.0
2024-06-11 14:00:00,90.34,90.43,90.29,90.34,65255.0,86.7773,86.8637,86.7292,86.7773,65255.0
2024-06-11 14:10:00,90.34,90.39,90.32,90.38,55415.0,86.7773,86.8253,86.758,86.8157,55415.0
2024-06-11 14:20:00,90.38,90.5,90.38,90.42,124582.0,86.8157,86.9309,86.8157,86.8541,124582.0
2024-06-11 14:30:00,90.41,90.44,90.33,90.36,215796.0,86.8445,86.8733,86.7676,86.7965,215796.0
2024-06-11 14:40:00,90.36,90.41,90.33,90.37,111525.0,86.7965,86.8445,86.7676,86.8061,111525.0
2024-06-11 14:50:00,90.37,90.38,90.29,90.33,111533.0,86.8061,86.8157,86.7292,86.7676,111533.0
2024-06-11 15:00:00,90.31,90.39,90.3,90.37,78179.0,86.7484,86.8253,86.7388,86.8061,78179.0
2024-06-11 15:10:00,90.37,90.42,90.31,90.33,142425.0,86.8061,86.8541,86.7484,86.7676,142425.0
2024-06-11 15:20:00,90.32,90.32,90.2,90.21,133874.0,86.758,86.758,86.6428,86.6524,133874.0
2024-06-11 15:30:00,90.21,90.32,90.18,90.29,186383.0,86.6524,86.758,86.6236,86.7292,186383.0
2024-06-11 15:40:00,90.3,90.41,90.29,90.31,234517.0,86.7388,86.8445,86.7292,86.7484,234517.0
2024-06-11 15:50:00,90.31,90.51,90.31,90.5,855483.0,86.7484,86.9405,86.7484,86.9309,855483.0
2024-06-12 09:30:00,91.24,91.27,90.62,90.86,960631.0,87.6418,87.6706,87.0462,87.2767,960631.0
2024-06-12 09:40:00,90.86,90.91,90.65,90.71,344533.0,87.2767,87.3248,87.075,87.1327,344533.0
2024-06-12 09:50:00,90.71,90.79,90.46,90.68,419951.0,87.1327,87.2095,86.8925,87.1038,419951.0
2024-06-12 10:00:00,90.68,90.71,90.41,90.53,236145.0,87.1038,87.1327,86.8445,86.9598,236145.0
2024-06-12 10:10:00,90.54,90.78,90.53,90.74,187454.0,86.9694,87.1999,86.9598,87.1615,187454.0
2024-06-12 10:20:00,90.74,90.94,90.74,90.92,215332.0,87.1615,87.3536,87.1615,87.3344,215332.0
2024-06-12 10:30:00,90.92,90.92,90.25,90.27,579890.0,87.3344,87.3344,86.6908,86.71,579890.0
2024-06-12 10:40:00,90.27,90.27,89.81,89.84,421374.0,86.71,86.71,86.2682,86.297,421374.0
2024-06-12 10:50:00,89.85,89.91,89.64,89.72,480734.0,86.3066,86.3642,86.1049,86.1817,480734.0
2024-06-12 11:00:00,89.71,89.71,89.47,89.53,437352.0,86.1721,86.1721,85.9416,85.9992,437352.0
2024-06-12 11:10:00,89.53,89.64,89.45,89.47,333330.0,85.9992,86.1049,85.9223,85.9416,333330.0
2024-06-12 11:20:00,89.48,89.64,89.38,89.54,359185.0,85.9512,86.1049,85.8551,86.0088,359185.0
2024-06-12 11:30:00,89.55,89.56,89.38,89.56,175940.0,86.0184,86.028,85.8551,86.028,175940.0
2024-06-12 11:40:00,89.55,89.57,89.4,89.45,201326.0,86.0184,86.0376,85.8743,85.9223,201326.0
2024-06-12 11:50:00,89.45,89.65,89.43,89.65,141036.0,85.9223,86.1145,85.9031,86.1145,141036.0
2024-06-12 12:00:00,89.64,89.68,89.57,89.65,104432.0,86.1049,86.1433,86.0376,86.1145,104432.0
2024-06-12 12:10:00,89.65,89.79,89.64,89.75,132933.0,86.1145,86.2489,86.1049,86.2105,132933.0
2024-06-12 12:20:00,89.75,89.78,89.61,89.61,84075.0,86.2105,86.2393,86.076,86.076,84075.0
2024-06-12 12:30:00,89.62,89.77,89.58,89.68,132304.0,86.0856,86.2297,86.0472,86.1433,132304.0
2024-06-12 12:40:00,89.68,89.78,89.68,89.73,81722.0,86.1433,86.2393,86.1433,86.1913,81722.0
2024-06-12 12:50:00,89.73,89.74,89.59,89.68,454818.0,86.1913,86.2009,86.0568,86.1433,454818.0
2024-06-12 13:00:00,89.69,89.74,89.6,89.63,148863.0,86.1529,86.2009,86.0664,86.0953,148863.0
2024-06-12 13:10:00,89.63,89.68,89.58,89.61,127811.0,86.0953,86.1433,86.0472,86.076,127811.0
2024-06-12 13:20:00,89.61,89.64,89.47,89.5,262666.0,86.076,86.1049,85.9416,85.9704,262666.0
2024-06-12 13:30:00,89.5,89.62,89.43,89.59,148943.0,85.9704,86.0856,85.9031,86.0568,148943.0
2024-06-12 13:40:00,89.59,89.59,89.5,89.56,188315.0,86.0568,86.0568,85.9704,86.028,188315.0
2024-06-12 13:50:00,89.57,89.57,89.47,89.47,239226.0,86.0376,86.0376,85.9416,85.9416,239226.0
2024-06-12 14:00:00,89.46,89.57,89.22,89.53,460401.0,85.932,86.0376,85.7014,85.9992,460401.0
2024-06-12 14:10:00,89.54,89.67,89.45,89.59,162913.0,86.0088,86.1337,85.9223,86.0568,162913.0
2024-06-12 14:20:00,89.59,89.64,89.49,89.63,115871.0,86.0568,86.1049,85.9608,86.0953,115871.0
2024-06-12 14:30:00,89.63,89.77,89.46,89.54,305678.0,86.0953,86.2297,85.932,86.0088,305678.0
2024-06-12 14:40:00,89.54,89.55,89.27,89.31,255908.0,86.0088,86.0184,85.7494,85.7879,255908.0
2024-06-12 14:50:00,89.3,89.47,89.19,89.4,197587.0,85.7783,85.9416,85.6726,85.8743,197587.0
2024-06-12 15:00:00,89.41,89.5,89.37,89.42,137240.0,85.8839,85.9704,85.8455,85.8935,137240.0
2024-06-12 15:10:00,89.39,89.48,89.31,89.42,247495.0,85.8647,85.9512,85.7879,85.8935,247495.0
2024-06-12 15:20:00,89.41,89.47,89.07,89.11,350230.0,85.8839,85.9416,85.5573,85.5958,350230.0
2024-06-12 15:30:00,89.12,89.34,89.09,89.23,456758.0,85.6054,85.8167,85.5765,85.711,456758.0
2024-06-12 15:40:00,89.22,89.44,89.17,89.4,672634.0,85.7014,85.9127,85.6534,85.8743,672634.0
2024-06-12 15:50:00,89.4,89.67,89.37,89.5,2000681.0,85.8743,86.1337,85.8455,85.9704,2000681.0
2024-06-13 09:30:00,89.28,89.53,88.82,88.88,793837.0,85.7591,85.9992,85.3172,85.3748,793837.0
2024-06-13 09:40:00,88.89,88.93,88.44,88.59,531665.0,85.3844,85.4229,84.9522,85.0963,531665.0
2024-06-13 09:50:00,88.6,88.7,88.47,88.56,287097.0,85.1059,85.2019,84.981,85.0674,287097.0
2024-06-13 10:00:00,88.56,88.76,88.45,88.66,246642.0,85.0674,85.2596,84.9618,85.1635,246642.0
2024-06-13 10:10:00,88.65,88.94,88.49,88.67,437024.0,85.1539,85.4325,85.0002,85.1731,437024.0
2024-06-13 10:20:00,88.67,88.81,88.58,88.6,273152.0,85.1731,85.3076,85.0867,85.1059,273152.0
2024-06-13 10:30:00,88.6,88.73,88.4,88.66,336115.0,85.1059,85.2307,84.9138,85.1635,336115.0
2024-06-13 10:40:00,88.66,88.68,88.52,88.59,258591.0,85.1635,85.1827,85.029,85.0963,258591.0
2024-06-13 10:50:00,88.59,88.79,88.54,88.74,295260.0,85.0963,85.2884,85.0482,85.2403,295260.0
2024-06-13 11:00:00,88.74,88.74,88.5,88.53,249644.0,85.2403,85.2403,85.0098,85.0386,249644.0
2024-06-13 11:10:00,88.53,88.64,88.46,88.56,484496.0,85.0386,85.1443,84.9714,85.0674,484496.0
2024-06-13 11:20:00,88.55,88.69,88.49,88.59,276458.0,85.0578,85.1923,85.0002,85.0963,276458.0
2024-06-13 11:30:00,88.6,88.7,88.56,88.58,259887.0,85.1059,85.2019,85.0674,85.0867,259887.0
2024-06-13 11:40:00,88.58,88.59,88.36,88.39,224062.0,85.0867,85.0963,84.8753,84.9042,224062.0
2024-06-13 11:50:00,88.39,88.53,88.35,88.48,172863.0,84.9042,85.0386,84.8657,84.9906,172863.0
2024-06-13 12:00:00,88.48,88.48,88.37,88.39,184896.0,84.9906,84.9906,84.8849,84.9042,184896.0
2024-06-13 12:10:00,88.39,88.41,88.24,88.35,294462.0,84.9042,84.9234,84.7601,84.8657,294462.0
2024-06-13 12:20:00,88.36,88.55,88.35,88.5,141221.0,84.8753,85.0578,84.8657,85.0098,141221.0
2024-06-13 12:30:00,88.5,88.64,88.49,88.62,162024.0,85.0098,85.1443,85.0002,85.1251,162024.0
2024-06-13 12:40:00,88.62,88.67,88.58,88.66,152628.0,85.1251,85.1731,85.0867,85.1635,152628.0
2024-06-13 12:50:00,88.67,88.76,88.62,88.63,111420.0,85.1731,85.2596,85.1251,85.1347,111420.0
2024-06-13 13:00:00,88.63,88.81,88.6,88.79,180899.0,85.1347,85.3076,85.1059,85.2884,180899.0
2024-06-13 13:10:00,88.78,88.95,88.76,88.94,195781.0,85.2788,85.4421,85.2596,85.4325,195781.0
2024-06-13 13:20:00,88.94,89.03,88.93,89.0,137033.0,85.4325,85.5189,85.4229,85.4901,137033.0
2024-06-13 13:30:00,89.0,89.03,88.92,88.94,154753.0,85.4901,85.5189,85.4133,85.4325,154753.0
2024-06-13 13:40:00,88.94,89.05,88.93,89.05,137722.0,85.4325,85.5381,85.4229,85.5381,137722.0
2024-06-13 13:50:00,89.05,89.13,89.03,89.09,138203.0,85.5381,85.615,85.5189,85.5765,138203.0
2024-06-13 14:00:00,89.09,89.09,88.95,89.07,113048.0,85.5765,85.5765,85.4421,85.5573,113048.0
2024-06-13 14:10:00,89.06,89.11,89.03,89.06,169117.0,85.5477,85.5958,85.5189,85.5477,169117.0
2024-06-13 14:20:00,89.06,89.09,89.03,89.07,150883.0,85.5477,85.5765,85.5189,85.5573,150883.0
2024-06-13 14:30:00,89.06,89.09,88.89,88.9,274431.0,85.5477,85.5765,85.3844,85.394,274431.0
2024-06-13 14:40:00,88.9,88.98,88.88,88.89,300013.0,85.394,85.4709,85.3748,85.3844,300013.0
2024-06-13 14:50:00,88.89,88.92,88.85,88.92,151424.0,85.3844,85.4133,85.346,85.4133,151424.0
2024-06-13 15:00:00,88.91,89.0,88.9,88.95,169132.0,85.4036,85.4901,85.394,85.4421,169132.0
2024-06-13 15:10:00,88.94,88.94,88.8,88.83,275806.0,85.4325,85.4325,85.298,85.3268,275806.0
2024-06-13 15:20:00,88.84,88.88,88.8,88.85,237793.0,85.3364,85.3748,85.298,85.346,237793.0
2024-06-13 15:30:00,88.84,88.94,88.75,88.93,284163.0,85.3364,85.4325,85.25,85.4229,284163.0
2024-06-13 15:40:00,88.93,88.96,88.88,88.89,220880.0,85.4229,85.4517,85.3748,85.3844,220880.0
2024-06-13 15:50:00,88.9,88.92,88.67,88.68,1716775.0,85.394,85.4133,85.1731,85.1827,1716775.0
2024-06-14 09:30:00,88.6,88.7,88.21,88.54,657219.0,85.1059,85.2019,84.7313,85.0482,657219.0
2024-06-14 09:40:00,88.54,88.64,88.12,88.26,310538.0,85.0482,85.1443,84.6448,84.7793,310538.0
2024-06-14 09:50:00,88.26,88.26,88.05,88.16,240014.0,84.7793,84.7793,84.5776,84.6832,240014.0
2024-06-14 10:00:00,88.15,88.15,87.79,87.89,420906.0,84.6736,84.6736,84.3278,84.4239,420906.0
2024-06-14 10:10:00,87.88,88.03,87.82,87.83,180990.0,84.4143,84.5584,84.3566,84.3662,180990.0
2024-06-14 10:20:00,87.82,87.96,87.72,87.87,352652.0,84.3566,84.4911,84.2606,84.4047,352652.0
2024-06-14 10:30:00,87.88,87.97,87.75,87.85,377533.0,84.4143,84.5007,84.2894,84.3854,377533.0
2024-06-14 10:40:00,87.85,87.85,87.67,87.84,673913.0,84.3854,84.3854,84.2125,84.3758,673913.0
2024-06-14 10:50:00,87.84,88.04,87.83,87.96,196964.0,84.3758,84.568,84.3662,84.4911,196964.0
2024-06-14 11:00:00,87.96,88.04,87.84,87.88,164476.0,84.4911,84.568,84.3758,84.4143,164476.0
2024-06-14 11:10:00,87.88,87.97,87.83,87.94,202751.0,84.4143,84.5007,84.3662,84.4719,202751.0
2024-06-14 11:20:00,87.94,88.04,87.9,88.01,162857.0,84.4719,84.568,84.4335,84.5391,162857.0
2024-06-14 11:30:00,88.01,88.08,87.91,87.94,150781.0,84.5391,84.6064,84.4431,84.4719,150781.0
2024-06-14 11:40:00,87.94,87.94,87.79,87.9,135301.0,84.4719,84.4719,84.3278,84.4335,135301.0
2024-06-14 11:50:00,87.9,87.97,87.85,87.95,129999.0,84.4335,84.5007,84.3854,84.4815,129999.0
2024-06-14 12:00:00,87.97,87.97,87.86,87.91,91765.0,84.5007,84.5007,84.3951,84.4431,91765.0
2024-06-14 12:10:00,87.91,88.02,87.9,87.94,106354.0,84.4431,84.5487,84.4335,84.4719,106354.0
2024-06-14 12:20:00,87.94,87.98,87.87,87.89,84725.0,84.4719,84.5103,84.4047,84.4239,84725.0
2024-06-14 12:30:00,87.89,88.05,87.85,88.01,103977.0,84.4239,84.5776,84.3854,84.5391,103977.0
2024-06-14 12:40:00,88.02,88.09,87.98,88.04,286272.0,84.5487,84.616,84.5103,84.568,286272.0
2024-06-14 12:50:00,88.03,88.04,87.96,88.02,103391.0,84.5584,84.568,84.4911,84.5487,103391.0
2024-06-14 13:00:00,88.01,88.19,88.0,88.17,99573.0,84.5391,84.712,84.5295,84.6928,99573.0
2024-06-14 13:10:00,88.17,88.18,88.01,88.06,110108.0,84.6928,84.7024,84.5391,84.5872,110108.0
2024-06-14 13:20:00,88.06,88.1,87.93,87.96,85185.0,84.5872,84.6256,84.4623,84.4911,85185.0
2024-06-14 13:30:00,87.95,87.97,87.88,87.94,105637.0,84.4815,84.5007,84.4143,84.4719,105637.0
2024-06-14 13:40:00,87.94,87.98,87.88,87.91,102877.0,84.4719,84.5103,84.4143,84.4431,102877.0
2024-06-14 13:50:00,87.9,87.9,87.76,87.8,144626.0,84.4335,84.4335,84.299,84.3374,144626.0
2024-06-14 14:00:00,87.79,87.84,87.73,87.84,166264.0,84.3278,84.3758,84.2702,84.3758,166264.0
2024-06-14 14:10:00,87.84,87.87,87.78,87.85,154515.0,84.3758,84.4047,84.3182,84.3854,154515.0
2024-06-14 14:20:00,87.87,87.93,87.79,87.83,146272.0,84.4047,84.4623,84.3278,84.3662,146272.0
2024-06-14 14:30:00,87.83,87.92,87.82,87.91,156566.0,84.3662,84.4527,84.3566,84.4431,156566.0
2024-06-14 14:40:00,87.9,87.91,87.8,87.91,150393.0,84.4335,84.4431,84.3374,84.4431,150393.0
2024-06-14 14:50:00,87.9,87.91,87.83,87.87,156161.0,84.4335,84.4431,84.3662,84.4047,156161.0
2024-06-14 15:00:00,87.87,87.92,87.86,87.91,222497.0,84.4047,84.4527,84.3951,84.4431,222497.0
2024-06-14 15:10:00,87.91,87.94,87.85,87.86,317976.0,84.4431,84.4719,84.3854,84.3951,317976.0
2024-06-14 15:20:00,87.86,87.93,87.83,87.92,241104.0,84.3951,84.4623,84.3662,84.4527,241104.0
2024-06-14 15:30:00,87.92,87.98,87.88,87.98,322798.0,84.4527,84.5103,84.4143,84.5103,322798.0
2024-06-14 15:40:00,87.98,88.07,87.97,88.03,521607.0,84.5103,84.5968,84.5007,84.5584,521607.0
2024-06-14 15:50:00,88.03,88.04,87.9,88.02,2048943.0,84.5584,84.568,84.4335,84.5487,2048943.0
2024-06-17 09:30:00,87.92,88.12,87.65,87.74,793431.0,84.4527,84.6448,84.1933,84.2798,793431.0
2024-06-17 09:40:00,87.74,88.32,87.6,88.26,540807.0,84.2798,84.8369,84.1453,84.7793,540807.0
2024-06-17 09:50:00,88.27,88.33,87.97,88.03,250691.0,84.7889,84.8465,84.5007,84.5584,250691.0
2024-06-17 10:00:00,88.02,88.15,87.88,87.96,329748.0,84.5487,84.6736,84.4143,84.4911,329748.0
2024-06-17 10:10:00,87.95,88.05,87.74,88.04,352435.0,84.4815,84.5776,84.2798,84.568,352435.0
2024-06-17 10:20:00,88.05,88.07,87.75,87.97,179644.0,84.5776,84.5968,84.2894,84.5007,179644.0
2024-06-17 10:30:00,87.97,88.1,87.88,87.98,179957.0,84.5007,84.6256,84.4143,84.5103,179957.0
2024-06-17 10:40:00,87.99,88.09,87.89,87.92,161961.0,84.5199,84.616,84.4239,84.4527,161961.0
2024-06-17 10:50:00,87.92,88.02,87.88,87.95,149422.0,84.4527,84.5487,84.4143,84.4815,149422.0
2024-06-17 11:00:00,87.96,88.15,87.87,88.06,251746.0,84.4911,84.6736,84.4047,84.5872,251746.0
2024-06-17 11:10:00,88.06,88.13,88.0,88.08,167553.0,84.5872,84.6544,84.5295,84.6064,167553.0
2024-06-17 11:20:00,88.08,88.24,88.05,88.19,109994.0,84.6064,84.7601,84.5776,84.712,109994.0
2024-06-17 11:30:00,88.18,88.27,88.14,88.23,187734.0,84.7024,84.7889,84.664,84.7505,187734.0
2024-06-17 11:40:00,88.23,88.24,87.99,88.01,160864.0,84.7505,84.7601,84.5199,84.5391,160864.0
2024-06-17 11:50:00,88.01,88.18,88.0,88.13,116824.0,84.5391,84.7024,84.5295,84.6544,116824.0
2024-06-17 12:00:00,88.12,88.26,88.12,88.2,116467.0,84.6448,84.7793,84.6448,84.7216,116467.0
2024-06-17 12:10:00,88.2,88.32,88.17,88.32,142462.0,84.7216,84.8369,84.6928,84.8369,142462.0
2024-06-17 12:20:00,88.31,88.41,88.2,88.4,215351.0,84.8273,84.9234,84.7216,84.9138,215351.0
2024-06-17 12:30:00,88.4,88.42,88.29,88.36,209609.0,84.9138,84.933,84.8081,84.8753,209609.0
2024-06-17 12:40:00,88.35,88.38,88.32,88.37,251880.0,84.8657,84.8945,84.8369,84.8849,251880.0
2024-06-17 12:50:00,88.37,88.46,88.36,88.43,97897.0,84.8849,84.9714,84.8753,84.9426,97897.0
2024-06-17 13:00:00,88.43,88.52,88.43,88.46,133869.0,84.9426,85.029,84.9426,84.9714,133869.0
2024-06-17 13:10:00,88.46,88.52,88.44,88.5,144577.0,84.9714,85.029,84.9522,85.0098,144577.0
2024-06-17 13:20:00,88.5,88.52,88.41,88.41,95134.0,85.0098,85.029,84.9234,84.9234,95134.0
2024-06-17 13:30:00,88.41,88.55,88.4,88.44,125360.0,84.9234,85.0578,84.9138,84.9522,125360.0
2024-06-17 13:40:00,88.44,88.45,88.34,88.39,102379.0,84.9522,84.9618,84.8561,84.9042,102379.0
2024-06-17 13:50:00,88.39,88.47,88.36,88.44,178512.0,84.9042,84.981,84.8753,84.9522,178512.0
2024-06-17 14:00:00,88.43,88.56,88.41,88.53,350119.0,84.9426,85.0674,84.9234,85.0386,350119.0
2024-06-17 14:10:00,88.54,88.56,88.46,88.49,246604.0,85.0482,85.0674,84.9714,85.0002,246604.0
2024-06-17 14:20:00,88.49,88.65,88.46,88.59,224819.0,85.0002,85.1539,84.9714,85.0963,224819.0
2024-06-17 14:30:00,88.59,88.67,88.57,88.66,315644.0,85.0963,85.1731,85.0771,85.1635,315644.0
2024-06-17 14:40:00,88.65,88.66,88.56,88.59,277324.0,85.1539,85.1635,85.0674,85.0963,277324.0
2024-06-17 14:50:00,88.59,88.59,88.44,88.5,217244.0,85.0963,85.0963,84.9522,85.0098,217244.0
2024-06-17 15:00:00,88.5,88.57,88.46,88.52,218746.0,85.0098,85.0771,84.9714,85.029,218746.0
2024-06-17 15:10:00,88.52,88.6,88.47,88.54,291067.0,85.029,85.1059,84.981,85.0482,291067.0
2024-06-17 15:20:00,88.53,88.57,88.51,88.55,300952.0,85.0386,85.0771,85.0194,85.0578,300952.0
2024-06-17 15:30:00,88.55,88.58,88.45,88.48,360599.0,85.0578,85.0867,84.9618,84.9906,360599.0
2024-06-17 15:40:00,88.48,88.53,88.26,88.27,522967.0,84.9906,85.0386,84.7793,84.7889,522967.0
2024-06-17 15:50:00,88.27,88.37,88.2,88.26,1741549.0,84.7889,84.8849,84.7216,84.7793,1741549.0
2024-06-18 09:30:00,88.8,89.39,88.71,89.38,841178.0,85.298,85.8647,85.2115,85.8551,841178.0
2024-06-18 09:40:00,89.38,89.65,89.27,89.58,953011.0,85.8551,86.1145,85.7494,86.0472,953011.0
2024-06-18 09:50:00,89.57,89.69,89.44,89.65,529438.0,86.0376,86.1529,85.9127,86.1145,529438.0
2024-06-18 10:00:00,89.64,89.76,89.39,89.55,776597.0,86.1049,86.2201,85.8647,86.0184,776597.0
2024-06-18 10:10:00,89.54,89.66,89.47,89.66,573961.0,86.0088,86.1241,85.9416,86.1241,573961.0
2024-06-18 10:20:00,89.65,89.69,89.5,89.53,385218.0,86.1145,86.1529,85.9704,85.9992,385218.0
2024-06-18 10:30:00,89.53,89.55,89.34,89.43,338083.0,85.9992,86.0184,85.8167,85.9031,338083.0
2024-06-18 10:40:00,89.43,89.49,89.26,89.27,272629.0,85.9031,85.9608,85.7398,85.7494,272629.0
2024-06-18 10:50:00,89.26,89.26,89.09,89.15,240276.0,85.7398,85.7398,85.5765,85.6342,240276.0
2024-06-18 11:00:00,89.15,89.17,88.93,89.08,330034.0,85.6342,85.6534,85.4229,85.5669,330034.0
2024-06-18 11:10:00,89.07,89.17,89.02,89.08,399170.0,85.5573,85.6534,85.5093,85.5669,399170.0
2024-06-18 11:20:00,89.08,89.12,88.93,88.94,209527.0,85.5669,85.6054,85.4229,85.4325,209527.0
2024-06-18 11:30:00,88.93,88.96,88.87,88.94,237901.0,85.4229,85.4517,85.3652,85.4325,237901.0
2024-06-18 11:40:00,88.94,89.01,88.91,88.95,157324.0,85.4325,85.4997,85.4036,85.4421,157324.0
2024-06-18 11:50:00,88.96,89.01,88.8,88.82,147443.0,85.4517,85.4997,85.298,85.3172,147443.0
2024-06-18 12:00:00,88.81,88.84,88.72,88.79,170750.0,85.3076,85.3364,85.2211,85.2884,170750.0
2024-06-18 12:10:00,88.79,88.83,88.68,88.72,218679.0,85.2884,85.3268,85.1827,85.2211,218679.0
2024-06-18 12:20:00,88.71,88.72,88.54,88.57,188368.0,85.2115,85.2211,85.0482,85.0771,188368.0
2024-06-18 12:30:00,88.58,88.58,88.43,88.56,500845.0,85.0867,85.0867,84.9426,85.0674,500845.0
2024-06-18 12:40:00,88.56,88.68,88.55,88.6,210145.0,85.0674,85.1827,85.0578,85.1059,210145.0
2024-06-18 12:50:00,88.6,88.64,88.53,88.55,104798.0,85.1059,85.1443,85.0386,85.0578,104798.0
2024-06-18 13:00:00,88.53,88.53,88.41,88.45,127252.0,85.0386,85.0386,84.9234,84.9618,127252.0
2024-06-18 13:10:00,88.45,88.59,88.43,88.59,190516.0,84.9618,85.0963,84.9426,85.0963,190516.0
2024-06-18 13:20:00,88.59,88.73,88.58,88.62,108430.0,85.0963,85.2307,85.0867,85.1251,108430.0
2024-06-18 13:30:00,88.62,88.69,88.57,88.66,124572.0,85.1251,85.1923,85.0771,85.1635,124572.0
2024-06-18 13:40:00,88.67,88.69,88.55,88.56,71200.0,85.1731,85.1923,85.0578,85.0674,71200.0
2024-06-18 13:50:00,88.56,88.63,88.51,88.6,75751.0,85.0674,85.1347,85.0194,85.1059,75751.0
2024-06-18 14:00:00,88.6,88.65,88.49,88.64,158403.0,85.1059,85.1539,85.0002,85.1443,158403.0
2024-06-18 14:10:00,88.64,88.66,88.47,88.48,195133.0,85.1443,85.1635,84.981,84.9906,195133.0
2024-06-18 14:20:00,88.47,88.58,88.43,88.57,190289.0,84.981,85.0867,84.9426,85.0771,190289.0
2024-06-18 14:30:00,88.56,88.66,88.55,88.65,154511.0,85.0674,85.1635,85.0578,85.1539,154511.0
2024-06-18 14:40:00,88.66,88.7,88.61,88.69,79292.0,85.1635,85.2019,85.1155,85.1923,79292.0
2024-06-18 14:50:00,88.69,88.74,88.65,88.67,157182.0,85.1923,85.2403,85.1539,85.1731,157182.0
2024-06-18 15:00:00,88.67,88.67,88.47,88.48,137261.0,85.1731,85.1731,84.981,84.9906,137261.0
2024-06-18 15:10:00,88.48,88.54,88.43,88.52,132038.0,84.9906,85.0482,84.9426,85.029,132038.0
2024-06-18 15:20:00,88.53,88.59,88.49,88.56,206959.0,85.0386,85.0963,85.0002,85.0674,206959.0
2024-06-18 15:30:00,88.56,88.67,88.49,88.62,292810.0,85.0674,85.1731,85.0002,85.1251,292810.0
2024-06-18 15:40:00,88.62,88.64,88.56,88.58,245791.0,85.1251,85.1443,85.0674,85.0867,245791.0
2024-06-18 15:50:00,88.58,88.65,88.52,88.65,1018781.0,85.0867,85.1539,85.029,85.1539,1018781.0
2024-06-20 09:30:00,88.9,89.38,88.62,89.22,714578.0,85.394,85.8551,85.1251,85.7014,714578.0
2024-06-20 09:40:00,89.22,89.44,89.19,89.36,379849.0,85.7014,85.9127,85.6726,85.8359,379849.0
2024-06-20 09:50:00,89.37,89.74,89.37,89.73,469725.0,85.8455,86.2009,85.8455,86.1913,469725.0
2024-06-20 10:00:00,89.74,89.97,89.69,89.86,373850.0,86.2009,86.4218,86.1529,86.3162,373850.0
2024-06-20 10:10:00,89.86,90.08,89.77,90.04,540632.0,86.3162,86.5275,86.2297,86.4891,540632.0
2024-06-20 10:20:00,90.04,90.1,89.98,90.01,264342.0,86.4891,86.5467,86.4314,86.4603,264342.0
2024-06-20 10:30:00,90.0,90.05,89.83,89.93,222500.0,86.4507,86.4987,86.2874,86.3834,222500.0
2024-06-20 10:40:00,89.93,89.95,89.81,89.91,271803.0,86.3834,86.4026,86.2682,86.3642,271803.0
2024-06-20 10:50:00,89.91,89.94,89.78,89.86,259087.0,86.3642,86.393,86.2393,86.3162,259087.0
2024-06-20 11:00:00,89.87,90.3,89.87,90.22,590724.0,86.3258,86.7388,86.3258,86.662,590724.0
2024-06-20 11:10:00,90.22,90.37,90.15,90.18,611841.0,86.662,86.8061,86.5947,86.6236,611841.0
2024-06-20 11:20:00,90.18,90.22,90.01,90.12,485801.0,86.6236,86.662,86.4603,86.5659,485801.0
2024-06-20 11:30:00,90.11,90.13,89.96,89.97,282504.0,86.5563,86.5755,86.4122,86.4218,282504.0
2024-06-20 11:40:00,89.98,90.03,89.86,89.97,333744.0,86.4314,86.4795,86.3162,86.4218,333744.0
2024-06-20 11:50:00,89.97,89.99,89.86,89.92,267259.0,86.4218,86.4411,86.3162,86.3738,267259.0
2024-06-20 12:00:00,89.91,90.02,89.88,89.95,184427.0,86.3642,86.4699,86.3354,86.4026,184427.0
2024-06-20 12:10:00,89.94,90.2,89.94,90.2,140776.0,86.393,86.6428,86.393,86.6428,140776.0
2024-06-20 12:20:00,90.19,90.29,90.12,90.26,188714.0,86.6332,86.7292,86.5659,86.7004,188714.0
2024-06-20 12:30:00,90.26,90.4,90.21,90.38,268076.0,86.7004,86.8349,86.6524,86.8157,268076.0
2024-06-20 12:40:00,90.37,90.55,90.36,90.55,222539.0,86.8061,86.979,86.7965,86.979,222539.0
2024-06-20 12:50:00,90.55,90.61,90.49,90.59,409804.0,86.979,87.0366,86.9213,87.0174,409804.0
2024-06-20 13:00:00,90.58,90.73,90.57,90.65,216603.0,87.0078,87.1519,86.9982,87.075,216603.0
2024-06-20 13:10:00,90.65,90.71,90.55,90.57,204117.0,87.075,87.1327,86.979,86.9982,204117.0
2024-06-20 13:20:00,90.56,90.57,90.46,90.54,170996.0,86.9886,86.9982,86.8925,86.9694,170996.0
2024-06-20 13:30:00,90.54,90.69,90.52,90.59,307287.0,86.9694,87.1134,86.9502,87.0174,307287.0
2024-06-20 13:40:00,90.59,90.66,90.56,90.58,165945.0,87.0174,87.0846,86.9886,87.0078,165945.0
2024-06-20 13:50:00,90.58,90.62,90.5,90.52,172314.0,87.0078,87.0462,86.9309,86.9502,172314.0
2024-06-20 14:00:00,90.53,90.55,90.41,90.44,134541.0,86.9598,86.979,86.8445,86.8733,134541.0
2024-06-20 14:10:00,90.43,90.45,90.35,90.39,208823.0,86.8637,86.8829,86.7869,86.8253,208823.0
2024-06-20 14:20:00,90.38,90.44,90.32,90.42,271271.0,86.8157,86.8733,86.758,86.8541,271271.0
2024-06-20 14:30:00,90.43,90.44,90.35,90.39,203125.0,86.8637,86.8733,86.7869,86.8253,203125.0
2024-06-20 14:40:00,90.39,90.54,90.33,90.53,144884.0,86.8253,86.9694,86.7676,86.9598,144884.0
2024-06-20 14:50:00,90.53,90.66,90.51,90.59,166871.0,86.9598,87.0846,86.9405,87.0174,166871.0
2024-06-20 15:00:00,90.59,90.66,90.48,90.51,178750.0,87.0174,87.0846,86.9117,86.9405,178750.0
2024-06-20 15:10:00,90.51,90.54,90.44,90.48,252765.0,86.9405,86.9694,86.8733,86.9117,252765.0
2024-06-20 15:20:00,90.48,90.54,90.43,90.53,288958.0,86.9117,86.9694,86.8637,86.9598,288958.0
2024-06-20 15:30:00,90.53,90.53,90.35,90.43,285400.0,86.9598,86.9598,86.7869,86.8637,285400.0
2024-06-20 15:40:00,90.42,90.44,90.22,90.23,548276.0,86.8541,86.8733,86.662,86.6716,548276.0
2024-06-20 15:50:00,90.23,90.41,90.16,90.25,1950873.0,86.6716,86.8445,86.6043,86.6908,1950873.0
2024-06-21 09:30:00,90.51,90.7,90.07,90.4,866166.0,86.9405,87.1231,86.5179,86.8349,866166.0
2024-06-21 09:40:00,90.4,90.47,89.98,90.45,536746.0,86.8349,86.9021,86.4314,86.8829,536746.0
2024-06-21 09:50:00,90.47,90.56,90.31,90.37,347568.0,86.9021,86.9886,86.7484,86.8061,347568.0
2024-06-21 10:00:00,90.37,90.63,90.37,90.63,366461.0,86.8061,87.0558,86.8061,87.0558,366461.0
2024-06-21 10:10:00,90.62,90.62,90.39,90.44,338888.0,87.0462,87.0462,86.8253,86.8733,338888.0
2024-06-21 10:20:00,90.43,90.61,90.41,90.59,253386.0,86.8637,87.0366,86.8445,87.0174,253386.0
2024-06-21 10:30:00,90.58,90.75,90.49,90.64,304618.0,87.0078,87.1711,86.9213,87.0654,304618.0
2024-06-21 10:40:00,90.64,90.76,90.62,90.69,178439.0,87.0654,87.1807,87.0462,87.1134,178439.0
2024-06-21 10:50:00,90.7,90.75,90.6,90.61,212104.0,87.1231,87.1711,87.027,87.0366,212104.0
2024-06-21 11:00:00,90.61,90.63,90.34,90.4,245891.0,87.0366,87.0558,86.7773,86.8349,245891.0
2024-06-21 11:10:00,90.4,90.46,90.19,90.24,241761.0,86.8349,86.8925,86.6332,86.6812,241761.0
2024-06-21 11:20:00,90.23,90.35,90.19,90.33,353280.0,86.6716,86.7869,86.6332,86.7676,353280.0
2024-06-21 11:30:00,90.32,90.38,90.28,90.29,131027.0,86.758,86.8157,86.7196,86.7292,131027.0
2024-06-21 11:40:00,90.29,90.33,90.09,90.17,200349.0,86.7292,86.7676,86.5371,86.614,200349.0
2024-06-21 11:50:00,90.17,90.23,90.15,90.19,214822.0,86.614,86.6716,86.5947,86.6332,214822.0
2024-06-21 12:00:00,90.19,90.21,90.1,90.14,176105.0,86.6332,86.6524,86.5467,86.5851,176105.0
2024-06-21 12:10:00,90.15,90.15,90.0,90.03,161660.0,86.5947,86.5947,86.4507,86.4795,161660.0
2024-06-21 12:20:00,90.04,90.1,90.01,90.08,309988.0,86.4891,86.5467,86.4603,86.5275,309988.0
2024-06-21 12:30:00,90.08,90.19,90.07,90.18,131603.0,86.5275,86.6332,86.5179,86.6236,131603.0
2024-06-21 12:40:00,90.18,90.2,90.14,90.17,189752.0,86.6236,86.6428,86.5851,86.614,189752.0
2024-06-21 12:50:00,90.18,90.19,90.07,90.09,156768.0,86.6236,86.6332,86.5179,86.5371,156768.0
2024-06-21 13:00:00,90.1,90.15,90.07,90.12,94796.0,86.5467,86.5947,86.5179,86.5659,94796.0
2024-06-21 13:10:00,90.12,90.19,90.09,90.17,100742.0,86.5659,86.6332,86.5371,86.614,100742.0
2024-06-21 13:20:00,90.17,90.18,90.08,90.08,71980.0,86.614,86.6236,86.5275,86.5275,71980.0
2024-06-21 13:30:00,90.09,90.12,90.02,90.08,137668.0,86.5371,86.5659,86.4699,86.5275,137668.0
2024-06-21 13:40:00,90.08,90.09,89.99,90.02,199846.0,86.5275,86.5371,86.4411,86.4699,199846.0
2024-06-21 13:50:00,90.03,90.11,90.02,90.1,187640.0,86.4795,86.5563,86.4699,86.5467,187640.0
2024-06-21 14:00:00,90.09,90.1,89.99,90.08,125841.0,86.5371,86.5467,86.4411,86.5275,125841.0
2024-06-21 14:10:00,90.09,90.1,90.0,90.03,161511.0,86.5371,86.5467,86.4507,86.4795,161511.0
2024-06-21 14:20:00,90.02,90.11,90.0,90.04,217219.0,86.4699,86.5563,86.4507,86.4891,217219.0
2024-06-21 14:30:00,90.04,90.07,89.98,90.0,145714.0,86.4891,86.5179,86.4314,86.4507,145714.0
2024-06-21 14:40:00,90.01,90.04,89.95,89.98,131324.0,86.4603,86.4891,86.4026,86.4314,131324.0
2024-06-21 14:50:00,89.98,90.03,89.95,90.0,137840.0,86.4314,86.4795,86.4026,86.4507,137840.0
2024-06-21 15:00:00,90.0,90.07,89.98,90.0,183191.0,86.4507,86.5179,86.4314,86.4507,183191.0
2024-06-21 15:10:00,89.99,90.01,89.95,89.97,309087.0,86.4411,86.4603,86.4026,86.4218,309087.0
2024-06-21 15:20:00,89.97,89.98,89.86,89.88,406656.0,86.4218,86.4314,86.3162,86.3354,406656.0
2024-06-21 15:30:00,89.88,89.97,89.87,89.92,425012.0,86.3354,86.4218,86.3258,86.3738,425012.0
2024-06-21 15:40:00,89.92,89.93,89.65,89.69,586173.0,86.3738,86.3834,86.1145,86.1529,586173.0
2024-06-21 15:50:00,89.69,89.8,89.62,89.65,3047642.0,86.1529,86.2585,86.0856,86.1145,3047642.0
2024-06-24 09:30:00,89.53,89.98,89.38,89.95,766979.0,86.6727,87.1083,86.5275,87.0793,766979.0
2024-06-24 09:40:00,89.95,90.38,89.94,90.38,569553.0,87.0793,87.4956,87.0696,87.4956,569553.0
2024-06-24 09:50:00,90.37,90.53,90.27,90.48,285410.0,87.4859,87.6408,87.3891,87.5924,285410.0
2024-06-24 10:00:00,90.48,90.53,90.26,90.46,208028.0,87.5924,87.6408,87.3794,87.573,208028.0
2024-06-24 10:10:00,90.45,90.5,90.32,90.36,253736.0,87.5633,87.6117,87.4375,87.4762,253736.0
2024-06-24 10:20:00,90.37,90.58,90.37,90.54,265971.0,87.4859,87.6892,87.4859,87.6504,265971.0
2024-06-24 10:30:00,90.54,90.58,90.43,90.55,283463.0,87.6504,87.6892,87.544,87.6601,283463.0
2024-06-24 10:40:00,90.54,90.72,90.48,90.67,284674.0,87.6504,87.8247,87.5924,87.7763,284674.0
2024-06-24 10:50:00,90.67,90.7,90.45,90.51,457645.0,87.7763,87.8053,87.5633,87.6214,457645.0
2024-06-24 11:00:00,90.51,90.74,90.49,90.72,204516.0,87.6214,87.8441,87.602,87.8247,204516.0
2024-06-24 11:10:00,90.72,90.84,90.69,90.84,203677.0,87.8247,87.9409,87.7957,87.9409,203677.0
2024-06-24 11:20:00,90.84,90.94,90.8,90.84,272474.0,87.9409,88.0377,87.9021,87.9409,272474.0
2024-06-24 11:30:00,90.83,90.89,90.69,90.69,219936.0,87.9312,87.9893,87.7957,87.7957,219936.0
2024-06-24 11:40:00,90.69,90.81,90.68,90.8,166687.0,87.7957,87.9118,87.786,87.9021,166687.0
2024-06-24 11:50:00,90.8,90.85,90.76,90.82,100967.0,87.9021,87.9506,87.8634,87.9215,100967.0
2024-06-24 12:00:00,90.81,90.99,90.8,90.98,277708.0,87.9118,88.0861,87.9021,88.0764,277708.0
2024-06-24 12:10:00,90.98,91.07,90.95,91.06,144729.0,88.0764,88.1635,88.0474,88.1538,144729.0
2024-06-24 12:20:00,91.06,91.15,91.04,91.12,126704.0,88.1538,88.241,88.1345,88.2119,126704.0
2024-06-24 12:30:00,91.13,91.14,90.99,91.11,171548.0,88.2216,88.2313,88.0861,88.2023,171548.0
2024-06-24 12:40:00,91.11,91.21,91.08,91.2,203653.0,88.2023,88.2991,88.1732,88.2894,203653.0
2024-06-24 12:50:00,91.19,91.22,91.12,91.17,142376.0,88.2797,88.3087,88.2119,88.2603,142376.0
2024-06-24 13:00:00,91.16,91.21,91.04,91.06,179745.0,88.2507,88.2991,88.1345,88.1538,179745.0
2024-06-24 13:10:00,91.06,91.11,91.03,91.08,199898.0,88.1538,88.2023,88.1248,88.1732,199898.0
2024-06-24 13:20:00,91.07,91.15,91.04,91.12,188131.0,88.1635,88.241,88.1345,88.2119,188131.0
2024-06-24 13:30:00,91.12,91.18,91.09,91.17,149477.0,88.2119,88.27,88.1829,88.2603,149477.0
2024-06-24 13:40:00,91.16,91.19,91.12,91.13,139025.0,88.2507,88.2797,88.2119,88.2216,139025.0
2024-06-24 13:50:00,91.13,91.22,91.11,91.17,148362.0,88.2216,88.3087,88.2023,88.2603,148362.0
2024-06-24 14:00:00,91.17,91.23,91.08,91.21,145468.0,88.2603,88.3184,88.1732,88.2991,145468.0
2024-06-24 14:10:00,91.22,91.28,91.2,91.26,160760.0,88.3087,88.3668,88.2894,88.3475,160760.0
2024-06-24 14:20:00,91.26,91.31,91.24,91.26,161774.0,88.3475,88.3959,88.3281,88.3475,161774.0
2024-06-24 14:30:00,91.25,91.32,91.21,91.31,147104.0,88.3378,88.4056,88.2991,88.3959,147104.0
2024-06-24 14:40:00,91.31,91.37,91.31,91.36,106476.0,88.3959,88.454,88.3959,88.4443,106476.0
2024-06-24 14:50:00,91.36,91.4,91.33,91.37,198632.0,88.4443,88.483,88.4152,88.454,198632.0
2024-06-24 15:00:00,91.36,91.39,91.27,91.37,313212.0,88.4443,88.4733,88.3571,88.454,313212.0
2024-06-24 15:10:00,91.36,91.38,91.3,91.33,280019.0,88.4443,88.4636,88.3862,88.4152,280019.0
2024-06-24 15:20:00,91.33,91.42,91.3,91.41,200930.0,88.4152,88.5024,88.3862,88.4927,200930.0
2024-06-24 15:30:00,91.41,91.53,91.38,91.53,379861.0,88.4927,88.6088,88.4636,88.6088,379861.0
2024-06-24 15:40:00,91.53,91.6,91.49,91.58,549847.0,88.6088,88.6766,88.5701,88.6573,549847.0
2024-06-24 15:50:00,91.58,91.63,91.27,91.29,2138171.0,88.6573,88.7057,88.3571,88.3765,2138171.0
2024-06-25 09:30:00,91.2,91.28,90.71,91.01,710365.0,88.2894,88.3668,87.815,88.1054,710365.0
2024-06-25 09:40:00,91.01,91.04,90.7,90.84,451602.0,88.1054,88.1345,87.8053,87.9409,451602.0
2024-06-25 09:50:00,90.83,91.02,90.76,90.9,342735.0,87.9312,88.1151,87.8634,87.999,342735.0
2024-06-25 10:00:00,90.9,91.08,90.84,90.92,213811.0,87.999,88.1732,87.9409,88.0183,213811.0
2024-06-25 10:10:00,90.92,91.15,90.92,91.14,213382.0,88.0183,88.241,88.0183,88.2313,213382.0
2024-06-25 10:20:00,91.14,91.33,91.09,91.22,242390.0,88.2313,88.4152,88.1829,88.3087,242390.0
2024-06-25 10:30:00,91.23,91.27,91.16,91.23,259163.0,88.3184,88.3571,88.2507,88.3184,259163.0
2024-06-25 10:40:00,91.23,91.25,91.05,91.06,242258.0,88.3184,88.3378,88.1442,88.1538,242258.0
2024-06-25 10:50:00,91.07,91.38,91.07,91.33,286232.0,88.1635,88.4636,88.1635,88.4152,286232.0
2024-06-25 11:00:00,91.32,91.32,91.19,91.26,306082.0,88.4056,88.4056,88.2797,88.3475,306082.0
2024-06-25 11:10:00,91.26,91.33,91.18,91.22,294410.0,88.3475,88.4152,88.27,88.3087,294410.0
2024-06-25 11:20:00,91.22,91.3,91.07,91.08,316497.0,88.3087,88.3862,88.1635,88.1732,316497.0
2024-06-25 11:30:00,91.08,91.09,90.92,90.98,419186.0,88.1732,88.1829,88.0183,88.0764,419186.0
2024-06-25 11:40:00,90.99,91.02,90.91,90.95,274553.0,88.0861,88.1151,88.0086,88.0474,274553.0
2024-06-25 11:50:00,90.94,90.98,90.88,90.93,216038.0,88.0377,88.0764,87.9796,88.028,216038.0
2024-06-25 12:00:00,90.93,91.04,90.87,91.04,129123.0,88.028,88.1345,87.9699,88.1345,129123.0
2024-06-25 12:10:00,91.04,91.05,90.88,90.94,139645.0,88.1345,88.1442,87.9796,88.0377,139645.0
2024-06-25 12:20:00,90.94,91.01,90.93,90.98,222346.0,88.0377,88.1054,88.028,88.0764,222346.0
2024-06-25 12:30:00,90.98,91.02,90.94,90.95,177908.0,88.0764,88.1151,88.0377,88.0474,177908.0
2024-06-25 12:40:00,90.96,90.96,90.76,90.88,178358.0,88.057,88.057,87.8634,87.9796,178358.0
2024-06-25 12:50:00,90.88,91.02,90.86,91.01,227345.0,87.9796,88.1151,87.9602,88.1054,227345.0
2024-06-25 13:00:00,91.01,91.12,90.99,91.07,110293.0,88.1054,88.2119,88.0861,88.1635,110293.0
2024-06-25 13:10:00,91.07,91.09,90.98,90.98,127033.0,88.1635,88.1829,88.0764,88.0764,127033.0
2024-06-25 13:20:00,90.98,91.07,90.96,91.06,95927.0,88.0764,88.1635,88.057,88.1538,95927.0
2024-06-25 13:30:00,91.06,91.16,91.03,91.11,149020.0,88.1538,88.2507,88.1248,88.2023,149020.0
2024-06-25 13:40:00,91.11,91.15,91.08,91.15,106608.0,88.2023,88.241,88.1732,88.241,106608.0
2024-06-25 13:50:00,91.14,91.23,91.13,91.17,155847.0,88.2313,88.3184,88.2216,88.2603,155847.0
2024-06-25 14:00:00,91.17,91.18,91.09,91.14,99282.0,88.2603,88.27,88.1829,88.2313,99282.0
2024-06-25 14:10:00,91.14,91.24,91.14,91.19,87080.0,88.2313,88.3281,88.2313,88.2797,87080.0
2024-06-25 14:20:00,91.18,91.28,91.15,91.28,113456.0,88.27,88.3668,88.241,88.3668,113456.0
2024-06-25 14:30:00,91.28,91.29,91.22,91.24,135827.0,88.3668,88.3765,88.3087,88.3281,135827.0
2024-06-25 14:40:00,91.24,91.27,91.15,91.2,209271.0,88.3281,88.3571,88.241,88.2894,209271.0
2024-06-25 14:50:00,91.2,91.21,91.16,91.2,112311.0,88.2894,88.2991,88.2507,88.2894,112311.0
2024-06-25 15:00:00,91.2,91.29,91.17,91.26,121510.0,88.2894,88.3765,88.2603,88.3475,121510.0
2024-06-25 15:10:00,91.25,91.3,91.24,91.28,127790.0,88.3378,88.3862,88.3281,88.3668,127790.0
2024-06-25 15:20:00,91.28,91.33,91.26,91.32,137512.0,88.3668,88.4152,88.3475,88.4056,137512.0
2024-06-25 15:30:00,91.33,91.35,91.29,91.34,223431.0,88.4152,88.4346,88.3765,88.4249,223431.0
2024-06-25 15:40:00,91.33,91.45,91.29,91.44,245912.0,88.4152,88.5314,88.3765,88.5217,245912.0
2024-06-25 15:50:00,91.44,91.5,91.39,91.44,1157367.0,88.5217,88.5798,88.4733,88.5217,1157367.0
2024-06-26 09:30:00,91.59,91.59,91.01,91.09,519526.0,88.6669,88.6669,88.1054,88.1829,519526.0
2024-06-26 09:40:00,91.09,91.19,90.72,90.76,265455.0,88.1829,88.2797,87.8247,87.8634,265455.0
2024-06-26 09:50:00,90.77,91.06,90.76,91.01,297540.0,87.8731,88.1538,87.8634,88.1054,297540.0
2024-06-26 10:00:00,91.01,91.02,90.64,90.69,213017.0,88.1054,88.1151,87.7473,87.7957,213017.0
2024-06-26 10:10:00,90.69,90.86,90.66,90.84,144422.0,87.7957,87.9602,87.7666,87.9409,144422.0
2024-06-26 10:20:00,90.84,90.92,90.77,90.87,128900.0,87.9409,88.0183,87.8731,87.9699,128900.0
2024-06-26 10:30:00,90.87,90.87,90.37,90.41,461618.0,87.9699,87.9699,87.4859,87.5246,461618.0
2024-06-26 10:40:00,90.41,90.41,90.15,90.2,490690.0,87.5246,87.5246,87.2729,87.3213,490690.0
2024-06-26 10:50:00,90.2,90.46,90.17,90.45,279576.0,87.3213,87.573,87.2923,87.5633,279576.0
2024-06-26 11:00:00,90.46,90.51,90.34,90.47,213405.0,87.573,87.6214,87.4568,87.5827,213405.0
2024-06-26 11:10:00,90.47,90.48,90.37,90.47,137083.0,87.5827,87.5924,87.4859,87.5827,137083.0
2024-06-26 11:20:00,90.48,90.51,90.37,90.4,152592.0,87.5924,87.6214,87.4859,87.5149,152592.0
2024-06-26 11:30:00,90.41,90.41,90.29,90.33,139681.0,87.5246,87.5246,87.4084,87.4471,139681.0
2024-06-26 11:40:00,90.33,90.42,90.3,90.39,102115.0,87.4471,87.5343,87.4181,87.5052,102115.0
2024-06-26 11:50:00,90.39,90.47,90.37,90.4,108993.0,87.5052,87.5827,87.4859,87.5149,108993.0
2024-06-26 12:00:00,90.39,90.46,90.37,90.43,117014.0,87.5052,87.573,87.4859,87.544,117014.0
2024-06-26 12:10:00,90.43,90.44,90.35,90.36,93176.0,87.544,87.5536,87.4665,87.4762,93176.0
2024-06-26 12:20:00,90.35,90.47,90.34,90.45,90571.0,87.4665,87.5827,87.4568,87.5633,90571.0
2024-06-26 12:30:00,90.44,90.49,90.44,90.47,63162.0,87.5536,87.602,87.5536,87.5827,63162.0
2024-06-26 12:40:00,90.48,90.57,90.43,90.55,73594.0,87.5924,87.6795,87.544,87.6601,73594.0
2024-06-26 12:50:00,90.56,90.57,90.49,90.54,73560.0,87.6698,87.6795,87.602,87.6504,73560.0
2024-06-26 13:00:00,90.53,90.56,90.47,90.52,75067.0,87.6408,87.6698,87.5827,87.6311,75067.0
2024-06-26 13:10:00,90.52,90.69,90.51,90.66,150626.0,87.6311,87.7957,87.6214,87.7666,150626.0
2024-06-26 13:20:00,90.65,90.72,90.63,90.7,142805.0,87.7569,87.8247,87.7376,87.8053,142805.0
2024-06-26 13:30:00,90.69,90.76,90.66,90.75,272403.0,87.7957,87.8634,87.7666,87.8537,272403.0
2024-06-26 13:40:00,90.75,90.81,90.64,90.64,162956.0,87.8537,87.9118,87.7473,87.7473,162956.0
2024-06-26 13:50:00,90.64,90.66,90.6,90.65,102005.0,87.7473,87.7666,87.7085,87.7569,102005.0
2024-06-26 14:00:00,90.65,90.7,90.63,90.64,90838.0,87.7569,87.8053,87.7376,87.7473,90838.0
2024-06-26 14:10:00,90.63,90.64,90.56,90.63,58520.0,87.7376,87.7473,87.6698,87.7376,58520.0
2024-06-26 14:20:00,90.62,90.65,90.52,90.54,111915.0,87.7279,87.7569,87.6311,87.6504,111915.0
2024-06-26 14:30:00,90.54,90.56,90.48,90.5,96065.0,87.6504,87.6698,87.5924,87.6117,96065.0
2024-06-26 14:40:00,90.51,90.62,90.5,90.61,73324.0,87.6214,87.7279,87.6117,87.7182,73324.0
2024-06-26 14:50:00,90.6,90.67,90.57,90.63,56610.0,87.7085,87.7763,87.6795,87.7376,56610.0
2024-06-26 15:00:00,90.64,90.66,90.6,90.64,64870.0,87.7473,87.7666,87.7085,87.7473,64870.0
2024-06-26 15:10:00,90.63,90.69,90.62,90.65,106601.0,87.7376,87.7957,87.7279,87.7569,106601.0
2024-06-26 15:20:00,90.65,90.67,90.58,90.58,157106.0,87.7569,87.7763,87.6892,87.6892,157106.0
2024-06-26 15:30:00,90.58,90.64,90.56,90.63,154767.0,87.6892,87.7473,87.6698,87.7376,154767.0
2024-06-26 15:40:00,90.63,90.64,90.57,90.6,456091.0,87.7376,87.7473,87.6795,87.7085,456091.0
2024-06-26 15:50:00,90.59,90.77,90.55,90.57,1705397.0,87.6988,87.8731,87.6601,87.6795,1705397.0
2024-06-27 09:30:00,91.07,91.16,90.73,91.01,587054.0,88.1635,88.2507,87.8344,88.1054,587054.0
2024-06-27 09:40:00,90.97,91.17,90.88,91.09,198969.0,88.0667,88.2603,87.9796,88.1829,198969.0
2024-06-27 09:50:00,91.1,91.13,90.86,90.98,123941.0,88.1926,88.2216,87.9602,88.0764,123941.0
2024-06-27 10:00:00,90.97,91.0,90.72,90.76,171474.0,88.0667,88.0958,87.8247,87.8634,171474.0
2024-06-27 10:10:00,90.77,90.81,90.57,90.63,164606.0,87.8731,87.9118,87.6795,87.7376,164606.0
2024-06-27 10:20:00,90.62,90.63,90.52,90.56,150485.0,87.7279,87.7376,87.6311,87.6698,150485.0
2024-06-27 10:30:00,90.57,90.78,90.57,90.77,104482.0,87.6795,87.8828,87.6795,87.8731,104482.0
2024-06-27 10:40:00,90.76,90.78,90.71,90.75,129781.0,87.8634,87.8828,87.815,87.8537,129781.0
2024-06-27 10:50:00,90.75,90.77,90.65,90.7,101155.0,87.8537,87.8731,87.7569,87.8053,101155.0
2024-06-27 11:00:00,90.7,90.72,90.57,90.59,125251.0,87.8053,87.8247,87.6795,87.6988,125251.0
2024-06-27 11:10:00,90.59,90.6,90.5,90.56,87764.0,87.6988,87.7085,87.6117,87.6698,87764.0
2024-06-27 11:20:00,90.55,90.69,90.52,90.68,180886.0,87.6601,87.7957,87.6311,87.786,180886.0
2024-06-27 11:30:00,90.69,90.78,90.68,90.72,130086.0,87.7957,87.8828,87.786,87.8247,130086.0
2024-06-27 11:40:00,90.72,90.73,90.56,90.6,185587.0,87.8247,87.8344,87.6698,87.7085,185587.0
2024-06-27 11:50:00,90.59,90.64,90.57,90.63,58433.0,87.6988,87.7473,87.6795,87.7376,58433.0
2024-06-27 12:00:00,90.62,90.62,90.51,90.54,131287.0,87.7279,87.7279,87.6214,87.6504,131287.0
2024-06-27 12:10:00,90.53,90.6,90.52,90.57,90608.0,87.6408,87.7085,87.6311,87.6795,90608.0
2024-06-27 12:20:00,90.57,90.57,90.51,90.54,75472.0,87.6795,87.6795,87.6214,87.6504,75472.0
2024-06-27 12:30:00,90.53,90.55,90.42,90.44,78559.0,87.6408,87.6601,87.5343,87.5536,78559.0
2024-06-27 12:40:00,90.44,90.58,90.44,90.58,92091.0,87.5536,87.6892,87.5536,87.6892,92091.0
2024-06-27 12:50:00,90.57,90.63,90.56,90.6,54835.0,87.6795,87.7376,87.6698,87.7085,54835.0
2024-06-27 13:00:00,90.6,90.66,90.57,90.62,79575.0,87.7085,87.7666,87.6795,87.7279,79575.0
2024-06-27 13:10:00,90.63,90.66,90.6,90.62,72193.0,87.7376,87.7666,87.7085,87.7279,72193.0
2024-06-27 13:20:00,90.62,90.66,90.58,90.64,57670.0,87.7279,87.7666,87.6892,87.7473,57670.0
2024-06-27 13:30:00,90.65,90.65,90.56,90.59,55203.0,87.7569,87.7569,87.6698,87.6988,55203.0
2024-06-27 13:40:00,90.58,90.59,90.54,90.57,33421.0,87.6892,87.6988,87.6504,87.6795,33421.0
2024-06-27 13:50:00,90.57,90.59,90.53,90.54,43234.0,87.6795,87.6988,87.6408,87.6504,43234.0
2024-06-27 14:00:00,90.53,90.53,90.38,90.4,100206.0,87.6408,87.6408,87.4956,87.5149,100206.0
2024-06-27 14:10:00,90.4,90.46,90.35,90.39,93207.0,87.5149,87.573,87.4665,87.5052,93207.0
2024-06-27 14:20:00,90.39,90.4,90.29,90.33,109257.0,87.5052,87.5149,87.4084,87.4471,109257.0
2024-06-27 14:30:00,90.32,90.36,90.29,90.32,53499.0,87.4375,87.4762,87.4084,87.4375,53499.0
2024-06-27 14:40:00,90.32,90.47,90.32,90.47,62929.0,87.4375,87.5827,87.4375,87.5827,62929.0
2024-06-27 14:50:00,90.47,90.5,90.43,90.45,50171.0,87.5827,87.6117,87.544,87.5633,50171.0
2024-06-27 15:00:00,90.45,90.46,90.39,90.43,562039.0,87.5633,87.573,87.5052,87.544,562039.0
2024-06-27 15:10:00,90.43,90.47,90.42,90.45,70933.0,87.544,87.5827,87.5343,87.5633,70933.0
2024-06-27 15:20:00,90.45,90.61,90.45,90.58,141586.0,87.5633,87.7182,87.5633,87.6892,141586.0
2024-06-27 15:30:00,90.58,90.69,90.57,90.67,175929.0,87.6892,87.7957,87.6795,87.7763,175929.0
2024-06-27 15:40:00,90.67,90.69,90.62,90.66,163480.0,87.7763,87.7957,87.7279,87.7666,163480.0
2024-06-27 15:50:00,90.65,90.8,90.65,90.79,727381.0,87.7569,87.9021,87.7569,87.8925,727381.0
2024-06-28 09:30:00,91.5,91.82,91.43,91.6,835767.0,88.5798,88.8896,88.512,88.6766,835767.0
2024-06-28 09:40:00,91.61,91.67,91.24,91.31,520433.0,88.6863,88.7444,88.3281,88.3959,520433.0
2024-06-28 09:50:00,91.3,91.43,91.11,91.12,479222.0,88.3862,88.512,88.2023,88.2119,479222.0
2024-06-28 10:00:00,91.12,91.23,90.97,91.13,440844.0,88.2119,88.3184,88.0667,88.2216,440844.0
2024-06-28 10:10:00,91.12,91.19,90.83,90.86,353994.0,88.2119,88.2797,87.9312,87.9602,353994.0
2024-06-28 10:20:00,90.85,91.17,90.82,91.16,520146.0,87.9506,88.2603,87.9215,88.2507,520146.0
2024-06-28 10:30:00,91.16,91.2,91.04,91.17,381950.0,88.2507,88.2894,88.1345,88.2603,381950.0
2024-06-28 10:40:00,91.17,91.26,91.03,91.25,414678.0,88.2603,88.3475,88.1248,88.3378,414678.0
2024-06-28 10:50:00,91.25,91.34,91.23,91.31,188220.0,88.3378,88.4249,88.3184,88.3959,188220.0
2024-06-28 11:00:00,91.31,91.32,91.17,91.17,189024.0,88.3959,88.4056,88.2603,88.2603,189024.0
2024-06-28 11:10:00,91.18,91.27,91.15,91.25,91192.0,88.27,88.3571,88.241,88.3378,91192.0
2024-06-28 11:20:00,91.25,91.4,91.24,91.38,99572.0,88.3378,88.483,88.3281,88.4636,99572.0
2024-06-28 11:30:00,91.38,91.39,91.26,91.38,96987.0,88.4636,88.4733,88.3475,88.4636,96987.0
2024-06-28 11:40:00,91.39,91.41,91.24,91.25,80789.0,88.4733,88.4927,88.3281,88.3378,80789.0
2024-06-28 11:50:00,91.25,91.39,91.24,91.39,80592.0,88.3378,88.4733,88.3281,88.4733,80592.0
2024-06-28 12:00:00,91.39,91.53,91.35,91.51,518376.0,88.4733,88.6088,88.4346,88.5895,518376.0
2024-06-28 12:10:00,91.52,91.75,91.49,91.72,254455.0,88.5992,88.8218,88.5701,88.7928,254455.0
2024-06-28 12:20:00,91.73,91.75,91.59,91.61,164358.0,88.8025,88.8218,88.6669,88.6863,164358.0
2024-06-28 12:30:00,91.61,91.65,91.51,91.52,143337.0,88.6863,88.725,88.5895,88.5992,143337.0
2024-06-28 12:40:00,91.51,91.62,91.48,91.58,130929.0,88.5895,88.696,88.5604,88.6573,130929.0
2024-06-28 12:50:00,91.59,91.62,91.54,91.54,97695.0,88.6669,88.696,88.6185,88.6185,97695.0
2024-06-28 13:00:00,91.54,91.62,91.44,91.59,107634.0,88.6185,88.696,88.5217,88.6669,107634.0
2024-06-28 13:10:00,91.59,91.6,91.5,91.53,151876.0,88.6669,88.6766,88.5798,88.6088,151876.0
2024-06-28 13:20:00,91.53,91.53,91.36,91.36,86589.0,88.6088,88.6088,88.4443,88.4443,86589.0
2024-06-28 13:30:00,91.37,91.38,91.29,91.37,129723.0,88.454,88.4636,88.3765,88.454,129723.0
2024-06-28 13:40:00,91.36,91.39,91.23,91.28,103847.0,88.4443,88.4733,88.3184,88.3668,103847.0
2024-06-28 13:50:00,91.28,91.3,91.19,91.19,97802.0,88.3668,88.3862,88.2797,88.2797,97802.0
2024-06-28 14:00:00,91.19,91.19,91.11,91.15,159738.0,88.2797,88.2797,88.2023,88.241,159738.0
2024-06-28 14:10:00,91.15,91.17,91.1,91.16,129575.0,88.241,88.2603,88.1926,88.2507,129575.0
2024-06-28 14:20:00,91.16,91.17,90.96,90.97,185596.0,88.2507,88.2603,88.057,88.0667,185596.0
2024-06-28 14:30:00,90.97,90.98,90.85,90.91,158847.0,88.0667,88.0764,87.9506,88.0086,158847.0
2024-06-28 14:40:00,90.91,90.98,90.89,90.91,138730.0,88.0086,88.0764,87.9893,88.0086,138730.0
2024-06-28 14:50:00,90.91,91.03,90.9,91.02,76579.0,88.0086,88.1248,87.999,88.1151,76579.0
2024-06-28 15:00:00,91.02,91.02,90.88,90.98,225699.0,88.1151,88.1151,87.9796,88.0764,225699.0
2024-06-28 15:10:00,90.98,91.04,90.95,91.02,151973.0,88.0764,88.1345,88.0474,88.1151,151973.0
2024-06-28 15:20:00,91.02,91.16,91.0,91.08,142313.0,88.1151,88.2507,88.0958,88.1732,142313.0
2024-06-28 15:30:00,91.09,91.15,90.91,91.05,237782.0,88.1829,88.241,88.0086,88.1442,237782.0
2024-06-28 15:40:00,91.04,91.23,91.03,91.19,401581.0,88.1345,88.3184,88.1248,88.2797,401581.0
2024-06-28 15:50:00,91.19,91.26,91.01,91.18,1304418.0,88.2797,88.3475,88.1054,88.27,1304418.0
2024-07-01 09:30:00,91.88,91.88,91.41,91.7,565398.0,88.9477,88.9477,88.4927,88.7734,565398.0
2024-07-01 09:40:00,91.7,92.09,91.69,92.05,514344.0,88.7734,89.151,88.7637,89.1123,514344.0
2024-07-01 09:50:00,92.06,92.18,91.9,91.91,315126.0,89.1219,89.2381,88.967,88.9767,315126.0
2024-07-01 10:00:00,91.92,91.99,91.56,91.57,282519.0,88.9864,89.0542,88.6379,88.6476,282519.0
2024-07-01 10:10:00,91.58,91.62,91.05,91.06,310149.0,88.6573,88.696,88.1442,88.1538,310149.0
2024-07-01 10:20:00,91.06,91.1,90.87,90.9,548830.0,88.1538,88.1926,87.9699,87.999,548830.0
2024-07-01 10:30:00,90.9,90.93,90.7,90.74,327061.0,87.999,88.028,87.8053,87.8441,327061.0
2024-07-01 10:40:00,90.73,90.86,90.66,90.68,193546.0,87.8344,87.9602,87.7666,87.786,193546.0
2024-07-01 10:50:00,90.69,90.98,90.69,90.94,193338.0,87.7957,88.0764,87.7957,88.0377,193338.0
2024-07-01 11:00:00,90.93,91.12,90.91,91.1,184393.0,88.028,88.2119,88.0086,88.1926,184393.0
2024-07-01 11:10:00,91.09,91.1,90.88,91.01,194846.0,88.1829,88.1926,87.9796,88.1054,194846.0
2024-07-01 11:20:00,91.03,91.19,91.0,91.15,217985.0,88.1248,88.2797,88.0958,88.241,217985.0
2024-07-01 11:30:00,91.16,91.39,91.16,91.31,282448.0,88.2507,88.4733,88.2507,88.3959,282448.0
2024-07-01 11:40:00,91.31,91.36,91.29,91.31,119842.0,88.3959,88.4443,88.3765,88.3959,119842.0
2024-07-01 11:50:00,91.32,91.39,91.32,91.34,139918.0,88.4056,88.4733,88.4056,88.4249,139918.0
2024-07-01 12:00:00,91.33,91.33,91.2,91.29,338168.0,88.4152,88.4152,88.2894,88.3765,338168.0
2024-07-01 12:10:00,91.29,91.29,91.19,91.27,89136.0,88.3765,88.3765,88.2797,88.3571,89136.0
2024-07-01 12:20:00,91.28,91.34,91.28,91.3,115570.0,88.3668,88.4249,88.3668,88.3862,115570.0
2024-07-01 12:30:00,91.29,91.43,91.27,91.41,143697.0,88.3765,88.512,88.3571,88.4927,143697.0
2024-07-01 12:40:00,91.4,91.43,91.31,91.32,100089.0,88.483,88.512,88.3959,88.4056,100089.0
2024-07-01 12:50:00,91.31,91.33,91.23,91.32,114432.0,88.3959,88.4152,88.3184,88.4056,114432.0
2024-07-01 13:00:00,91.33,91.41,91.29,91.39,89605.0,88.4152,88.4927,88.3765,88.4733,89605.0
2024-07-01 13:10:00,91.4,91.4,91.32,91.35,88342.0,88.483,88.483,88.4056,88.4346,88342.0
2024-07-01 13:20:00,91.35,91.44,91.34,91.41,70313.0,88.4346,88.5217,88.4249,88.4927,70313.0
2024-07-01 13:30:00,91.4,91.52,91.37,91.51,82559.0,88.483,88.5992,88.454,88.5895,82559.0
2024-07-01 13:40:00,91.5,91.65,91.47,91.64,184065.0,88.5798,88.725,88.5508,88.7153,184065.0
2024-07-01 13:50:00,91.64,91.66,91.48,91.48,119319.0,88.7153,88.7347,88.5604,88.5604,119319.0
2024-07-01 14:00:00,91.48,91.54,91.43,91.52,118589.0,88.5604,88.6185,88.512,88.5992,118589.0
2024-07-01 14:10:00,91.53,91.55,91.42,91.44,143357.0,88.6088,88.6282,88.5024,88.5217,143357.0
2024-07-01 14:20:00,91.44,91.44,91.24,91.27,141469.0,88.5217,88.5217,88.3281,88.3571,141469.0
2024-07-01 14:30:00,91.28,91.32,91.17,91.19,152195.0,88.3668,88.4056,88.2603,88.2797,152195.0
2024-07-01 14:40:00,91.19,91.22,91.13,91.16,227310.0,88.2797,88.3087,88.2216,88.2507,227310.0
2024-07-01 14:50:00,91.17,91.21,91.15,91.17,113116.0,88.2603,88.2991,88.241,88.2603,113116.0
2024-07-01 15:00:00,91.17,91.24,91.14,91.21,183270.0,88.2603,88.3281,88.2313,88.2991,183270.0
2024-07-01 15:10:00,91.21,91.23,91.12,91.18,204879.0,88.2991,88.3184,88.2119,88.27,204879.0
2024-07-01 15:20:00,91.18,91.24,91.13,91.2,246982.0,88.27,88.3281,88.2216,88.2894,246982.0
2024-07-01 15:30:00,91.2,91.29,91.17,91.22,201839.0,88.2894,88.3765,88.2603,88.3087,201839.0
2024-07-01 15:40:00,91.22,91.31,91.2,91.26,276266.0,88.3087,88.3959,88.2894,88.3475,276266.0
2024-07-01 15:50:00,91.27,91.33,91.18,91.2,1415920.0,88.3571,88.4152,88.27,88.2894,1415920.0
2024-07-02 09:30:00,92.08,92.1,91.47,91.71,609553.0,89.1413,89.1607,88.5508,88.7831,609553.0
2024-07-02 09:40:00,91.72,91.81,91.46,91.71,504530.0,88.7928,88.8799,88.5411,88.7831,504530.0
2024-07-02 09:50:00,91.71,92.03,91.62,91.98,331302.0,88.7831,89.0929,88.696,89.0445,331302.0
2024-07-02 10:00:00,91.99,92.02,91.76,91.8,387077.0,89.0542,89.0832,88.8315,88.8702,387077.0
2024-07-02 10:10:00,91.79,91.8,91.58,91.68,242697.0,88.8606,88.8702,88.6573,88.7541,242697.0
2024-07-02 10:20:00,91.67,91.82,91.64,91.77,209371.0,88.7444,88.8896,88.7153,88.8412,209371.0
2024-07-02 10:30:00,91.77,91.78,91.6,91.6,360307.0,88.8412,88.8509,88.6766,88.6766,360307.0
2024-07-02 10:40:00,91.59,91.6,91.3,91.36,349971.0,88.6669,88.6766,88.3862,88.4443,349971.0
2024-07-02 10:50:00,91.37,91.41,91.28,91.33,469698.0,88.454,88.4927,88.3668,88.4152,469698.0
2024-07-02 11:00:00,91.33,91.36,91.04,91.09,245103.0,88.4152,88.4443,88.1345,88.1829,245103.0
2024-07-02 11:10:00,91.09,91.29,91.07,91.28,373066.0,88.1829,88.3765,88.1635,88.3668,373066.0
2024-07-02 11:20:00,91.28,91.35,91.24,91.33,274222.0,88.3668,88.4346,88.3281,88.4152,274222.0
2024-07-02 11:30:00,91.33,91.48,91.25,91.25,189405.0,88.4152,88.5604,88.3378,88.3378,189405.0
2024-07-02 11:40:00,91.24,91.29,91.15,91.18,145763.0,88.3281,88.3765,88.241,88.27,145763.0
2024-07-02 11:50:00,91.18,91.2,91.02,91.04,173029.0,88.27,88.2894,88.1151,88.1345,173029.0
2024-07-02 12:00:00,91.05,91.08,90.78,90.79,393271.0,88.1442,88.1732,87.8828,87.8925,393271.0
2024-07-02 12:10:00,90.79,91.03,90.79,90.95,229288.0,87.8925,88.1248,87.8925,88.0474,229288.0
2024-07-02 12:20:00,90.95,91.03,90.92,90.94,173402.0,88.0474,88.1248,88.0183,88.0377,173402.0
2024-07-02 12:30:00,90.94,90.97,90.86,90.86,83712.0,88.0377,88.0667,87.9602,87.9602,83712.0
2024-07-02 12:40:00,90.85,90.97,90.81,90.95,132856.0,87.9506,88.0667,87.9118,88.0474,132856.0
2024-07-02 12:50:00,90.95,90.99,90.85,90.89,144446.0,88.0474,88.0861,87.9506,87.9893,144446.0
2024-07-02 13:00:00,90.88,90.89,90.76,90.81,76167.0,87.9796,87.9893,87.8634,87.9118,76167.0
2024-07-02 13:10:00,90.83,90.9,90.8,90.84,112208.0,87.9312,87.999,87.9021,87.9409,112208.0
2024-07-02 13:20:00,90.83,90.83,90.65,90.81,110291.0,87.9312,87.9312,87.7569,87.9118,110291.0
2024-07-02 13:30:00,90.8,90.82,90.7,90.72,100664.0,87.9021,87.9215,87.8053,87.8247,100664.0
2024-07-02 13:40:00,90.71,90.72,90.55,90.69,135305.0,87.815,87.8247,87.6601,87.7957,135305.0
2024-07-02 13:50:00,90.68,90.77,90.67,90.69,132900.0,87.786,87.8731,87.7763,87.7957,132900.0
2024-07-02 14:00:00,90.7,90.81,90.66,90.81,111885.0,87.8053,87.9118,87.7666,87.9118,111885.0
2024-07-02 14:10:00,90.81,90.92,90.75,90.8,88881.0,87.9118,88.0183,87.8537,87.9021,88881.0
2024-07-02 14:20:00,90.8,90.88,90.8,90.8,114336.0,87.9021,87.9796,87.9021,87.9021,114336.0
2024-07-02 14:30:00,90.81,90.88,90.77,90.78,85598.0,87.9118,87.9796,87.8731,87.8828,85598.0
2024-07-02 14:40:00,90.79,90.79,90.7,90.71,124760.0,87.8925,87.8925,87.8053,87.815,124760.0
2024-07-02 14:50:00,90.71,90.74,90.62,90.63,94399.0,87.815,87.8441,87.7279,87.7376,94399.0
2024-07-02 15:00:00,90.62,90.85,90.61,90.84,140504.0,87.7279,87.9506,87.7182,87.9409,140504.0
2024-07-02 15:10:00,90.84,90.96,90.82,90.94,198372.0,87.9409,88.057,87.9215,88.0377,198372.0
2024-07-02 15:20:00,90.94,91.0,90.92,90.99,193771.0,88.0377,88.0958,88.0183,88.0861,193771.0
2024-07-02 15:30:00,90.99,91.05,90.89,90.9,255330.0,88.0861,88.1442,87.9893,87.999,255330.0
2024-07-02 15:40:00,90.9,90.95,90.84,90.9,269166.0,87.999,88.0474,87.9409,87.999,269166.0
2024-07-02 15:50:00,90.89,91.13,90.89,91.11,1465838.0,87.9893,88.2216,87.9893,88.2023,1465838.0
2024-07-03 09:30:00,91.21,91.53,91.05,91.3,606464.0,88.2991,88.6088,88.1442,88.3862,606464.0
2024-07-03 09:40:00,91.3,91.49,91.12,91.41,292399.0,88.3862,88.5701,88.2119,88.4927,292399.0
2024-07-03 09:50:00,91.4,91.49,91.35,91.42,269084.0,88.483,88.5701,88.4346,88.5024,269084.0
2024-07-03 10:00:00,91.43,91.72,91.38,91.71,281283.0,88.512,88.7928,88.4636,88.7831,281283.0
2024-07-03 10:10:00,91.7,91.72,91.54,91.55,279850.0,88.7734,88.7928,88.6185,88.6282,279850.0
2024-07-03 10:20:00,91.56,91.64,91.54,91.59,241015.0,88.6379,88.7153,88.6185,88.6669,241015.0
2024-07-03 10:30:00,91.59,91.95,91.58,91.81,479414.0,88.6669,89.0154,88.6573,88.8799,479414.0
2024-07-03 10:40:00,91.8,91.8,91.61,91.64,248569.0,88.8702,88.8702,88.6863,88.7153,248569.0
2024-07-03 10:50:00,91.64,91.65,91.29,91.37,310386.0,88.7153,88.725,88.3765,88.454,310386.0
2024-07-03 11:00:00,91.38,91.58,91.35,91.49,228436.0,88.4636,88.6573,88.4346,88.5701,228436.0
2024-07-03 11:10:00,91.49,91.55,91.29,91.39,382957.0,88.5701,88.6282,88.3765,88.4733,382957.0
2024-07-03 11:20:00,91.39,91.47,91.26,91.27,212117.0,88.4733,88.5508,88.3475,88.3571,212117.0
2024-07-03 11:30:00,91.28,91.4,91.23,91.33,161124.0,88.3668,88.483,88.3184,88.4152,161124.0
2024-07-03 11:40:00,91.34,91.45,91.29,91.43,107463.0,88.4249,88.5314,88.3765,88.512,107463.0
2024-07-03 11:50:00,91.43,91.44,91.31,91.38,124074.0,88.512,88.5217,88.3959,88.4636,124074.0
2024-07-03 12:00:00,91.37,91.41,91.26,91.31,421150.0,88.454,88.4927,88.3475,88.3959,421150.0
2024-07-03 12:10:00,91.31,91.52,91.26,91.51,242886.0,88.3959,88.5992,88.3475,88.5895,242886.0
2024-07-03 12:20:00,91.52,91.56,91.46,91.5,258821.0,88.5992,88.6379,88.5411,88.5798,258821.0
2024-07-03 12:30:00,91.49,91.59,91.48,91.51,224872.0,88.5701,88.6669,88.5604,88.5895,224872.0
2024-07-03 12:40:00,91.51,91.56,91.42,91.43,266214.0,88.5895,88.6379,88.5024,88.512,266214.0
2024-07-03 12:50:00,91.43,91.54,91.39,91.48,932798.0,88.512,88.6185,88.4733,88.5604,932798.0
2024-07-05 09:30:00,91.35,91.42,90.84,91.03,610744.0,88.4346,88.5024,87.9409,88.1248,610744.0
2024-07-05 09:40:00,91.03,91.39,90.71,90.8,324835.0,88.1248,88.4733,87.815,87.9021,324835.0
2024-07-05 09:50:00,90.79,90.81,90.62,90.72,422717.0,87.8925,87.9118,87.7279,87.8247,422717.0
2024-07-05 10:00:00,90.71,90.77,90.41,90.48,506381.0,87.815,87.8731,87.5246,87.5924,506381.0
2024-07-05 10:10:00,90.47,90.47,90.2,90.29,427307.0,87.5827,87.5827,87.3213,87.4084,427307.0
2024-07-05 10:20:00,90.29,90.34,90.05,90.12,337957.0,87.4084,87.4568,87.1761,87.2438,337957.0
2024-07-05 10:30:00,90.11,90.2,89.99,90.06,219204.0,87.2342,87.3213,87.118,87.1858,219204.0
2024-07-05 10:40:00,90.06,90.37,90.01,90.31,237306.0,87.1858,87.4859,87.1374,87.4278,237306.0
2024-07-05 10:50:00,90.31,90.42,90.27,90.33,185686.0,87.4278,87.5343,87.3891,87.4471,185686.0
2024-07-05 11:00:00,90.33,90.5,90.31,90.49,130691.0,87.4471,87.6117,87.4278,87.602,130691.0
2024-07-05 11:10:00,90.5,90.5,90.32,90.4,110047.0,87.6117,87.6117,87.4375,87.5149,110047.0
2024-07-05 11:20:00,90.4,90.47,90.29,90.3,152147.0,87.5149,87.5827,87.4084,87.4181,152147.0
2024-07-05 11:30:00,90.29,90.31,90.18,90.2,105699.0,87.4084,87.4278,87.3019,87.3213,105699.0
2024-07-05 11:40:00,90.2,90.22,90.08,90.18,139915.0,87.3213,87.3407,87.2051,87.3019,139915.0
2024-07-05 11:50:00,90.18,90.2,90.01,90.06,148358.0,87.3019,87.3213,87.1374,87.1858,148358.0
2024-07-05 12:00:00,90.06,90.06,89.96,89.98,164016.0,87.1858,87.1858,87.089,87.1083,164016.0
2024-07-05 12:10:00,89.99,90.05,89.96,89.97,180176.0,87.118,87.1761,87.089,87.0986,180176.0
2024-07-05 12:20:00,89.98,89.99,89.88,89.89,182482.0,87.1083,87.118,87.0115,87.0212,182482.0
2024-07-05 12:30:00,89.88,90.0,89.83,89.98,106453.0,87.0115,87.1277,86.9631,87.1083,106453.0
2024-07-05 12:40:00,89.98,90.02,89.95,90.0,155811.0,87.1083,87.147,87.0793,87.1277,155811.0
2024-07-05 12:50:00,90.0,90.06,89.97,90.04,71407.0,87.1277,87.1858,87.0986,87.1664,71407.0
2024-07-05 13:00:00,90.04,90.04,89.91,89.96,85822.0,87.1664,87.1664,87.0406,87.089,85822.0
2024-07-05 13:10:00,89.96,89.96,89.84,89.84,126007.0,87.089,87.089,86.9728,86.9728,126007.0
2024-07-05 13:20:00,89.84,89.94,89.82,89.93,117811.0,86.9728,87.0696,86.9534,87.0599,117811.0
2024-07-05 13:30:00,89.92,89.99,89.86,89.99,105005.0,87.0502,87.118,86.9921,87.118,105005.0
2024-07-05 13:40:00,90.0,90.05,89.88,89.9,109501.0,87.1277,87.1761,87.0115,87.0309,109501.0
2024-07-05 13:50:00,89.9,89.96,89.85,89.86,98087.0,87.0309,87.089,86.9825,86.9921,98087.0
2024-07-05 14:00:00,89.86,89.88,89.76,89.77,225390.0,86.9921,87.0115,86.8953,86.905,225390.0
2024-07-05 14:10:00,89.77,89.78,89.7,89.73,123464.0,86.905,86.9147,86.8373,86.8663,123464.0
2024-07-05 14:20:00,89.74,89.79,89.71,89.72,104339.0,86.876,86.9244,86.8469,86.8566,104339.0
2024-07-05 14:30:00,89.73,89.85,89.7,89.83,201751.0,86.8663,86.9825,86.8373,86.9631,201751.0
2024-07-05 14:40:00,89.82,89.95,89.81,89.94,109307.0,86.9534,87.0793,86.9437,87.0696,109307.0
2024-07-05 14:50:00,89.94,89.96,89.92,89.95,107648.0,87.0696,87.089,87.0502,87.0793,107648.0
2024-07-05 15:00:00,89.95,90.0,89.87,89.88,164572.0,87.0793,87.1277,87.0018,87.0115,164572.0
2024-07-05 15:10:00,89.88,89.92,89.87,89.9,84692.0,87.0115,87.0502,87.0018,87.0309,84692.0
2024-07-05 15:20:00,89.91,89.91,89.78,89.81,217365.0,87.0406,87.0406,86.9147,86.9437,217365.0
2024-07-05 15:30:00,89.8,89.84,89.77,89.81,476555.0,86.9341,86.9728,86.905,86.9437,476555.0
2024-07-05 15:40:00,89.81,90.02,89.81,89.99,418126.0,86.9437,87.147,86.9437,87.118,418126.0
2024-07-05 15:50:00,89.99,90.15,89.97,90.08,1620851.0,87.118,87.2729,87.0986,87.2051,1620851.0
2024-07-08 09:30:00,89.45,90.06,89.33,89.99,823528.0,86.5952,87.1858,86.4791,87.118,823528.0
2024-07-08 09:40:00,89.98,90.15,89.75,90.1,492896.0,87.1083,87.2729,86.8857,87.2245,492896.0
2024-07-08 09:50:00,90.1,90.25,89.96,90.16,197074.0,87.2245,87.3697,87.089,87.2826,197074.0
2024-07-08 10:00:00,90.16,90.38,89.83,89.83,277464.0,87.2826,87.4956,86.9631,86.9631,277464.0
2024-07-08 10:10:00,89.84,89.91,89.74,89.75,203443.0,86.9728,87.0406,86.876,86.8857,203443.0
2024-07-08 10:20:00,89.74,89.88,89.65,89.69,232140.0,86.876,87.0115,86.7888,86.8276,232140.0
2024-07-08 10:30:00,89.7,89.9,89.64,89.88,190357.0,86.8373,87.0309,86.7792,87.0115,190357.0
2024-07-08 10:40:00,89.88,90.0,89.85,89.9,142407.0,87.0115,87.1277,86.9825,87.0309,142407.0
2024-07-08 10:50:00,89.9,90.0,89.87,89.88,161643.0,87.0309,87.1277,87.0018,87.0115,161643.0
2024-07-08 11:00:00,89.88,89.88,89.76,89.78,102906.0,87.0115,87.0115,86.8953,86.9147,102906.0
2024-07-08 11:10:00,89.78,89.82,89.62,89.66,112844.0,86.9147,86.9534,86.7598,86.7985,112844.0
2024-07-08 11:20:00,89.66,89.66,89.49,89.51,154491.0,86.7985,86.7985,86.634,86.6533,154491.0
2024-07-08 11:30:00,89.5,89.55,89.34,89.4,191480.0,86.6436,86.692,86.4887,86.5468,191480.0
2024-07-08 11:40:00,89.39,89.4,89.23,89.36,121438.0,86.5371,86.5468,86.3823,86.5081,121438.0
2024-07-08 11:50:00,89.36,89.41,89.31,89.33,102404.0,86.5081,86.5565,86.4597,86.4791,102404.0
2024-07-08 12:00:00,89.32,89.37,89.29,89.33,92206.0,86.4694,86.5178,86.4403,86.4791,92206.0
2024-07-08 12:10:00,89.34,89.37,89.26,89.34,115953.0,86.4887,86.5178,86.4113,86.4887,115953.0
2024-07-08 12:20:00,89.34,89.43,89.31,89.42,107069.0,86.4887,86.5759,86.4597,86.5662,107069.0
2024-07-08 12:30:00,89.42,89.58,89.41,89.56,92338.0,86.5662,86.7211,86.5565,86.7017,92338.0
2024-07-08 12:40:00,89.57,89.59,89.52,89.56,75782.0,86.7114,86.7308,86.663,86.7017,75782.0
2024-07-08 12:50:00,89.56,89.58,89.49,89.52,76827.0,86.7017,86.7211,86.634,86.663,76827.0
2024-07-08 13:00:00,89.52,89.53,89.4,89.41,116684.0,86.663,86.6727,86.5468,86.5565,116684.0
2024-07-08 13:10:00,89.41,89.42,89.33,89.41,116750.0,86.5565,86.5662,86.4791,86.5565,116750.0
2024-07-08 13:20:00,89.41,89.42,89.31,89.33,64076.0,86.5565,86.5662,86.4597,86.4791,64076.0
2024-07-08 13:30:00,89.33,89.42,89.32,89.37,70854.0,86.4791,86.5662,86.4694,86.5178,70854.0
2024-07-08 13:40:00,89.38,89.38,89.3,89.32,60404.0,86.5275,86.5275,86.45,86.4694,60404.0
2024-07-08 13:50:00,89.31,89.36,89.31,89.35,131161.0,86.4597,86.5081,86.4597,86.4984,131161.0
2024-07-08 14:00:00,89.36,89.43,89.34,89.4,122272.0,86.5081,86.5759,86.4887,86.5468,122272.0
2024-07-08 14:10:00,89.4,89.48,89.39,89.44,73908.0,86.5468,86.6243,86.5371,86.5856,73908.0
2024-07-08 14:20:00,89.44,89.45,89.33,89.37,133656.0,86.5856,86.5952,86.4791,86.5178,133656.0
2024-07-08 14:30:00,89.36,89.37,89.3,89.31,107969.0,86.5081,86.5178,86.45,86.4597,107969.0
2024-07-08 14:40:00,89.31,89.31,89.19,89.29,230156.0,86.4597,86.4597,86.3435,86.4403,230156.0
2024-07-08 14:50:00,89.3,89.44,89.28,89.41,105130.0,86.45,86.5856,86.4307,86.5565,105130.0
2024-07-08 15:00:00,89.41,89.45,89.39,89.42,93972.0,86.5565,86.5952,86.5371,86.5662,93972.0
2024-07-08 15:10:00,89.42,89.43,89.39,89.42,245904.0,86.5662,86.5759,86.5371,86.5662,245904.0
2024-07-08 15:20:00,89.41,89.45,89.37,89.42,202196.0,86.5565,86.5952,86.5178,86.5662,202196.0
2024-07-08 15:30:00,89.42,89.53,89.4,89.51,196061.0,86.5662,86.6727,86.5468,86.6533,196061.0
2024-07-08 15:40:00,89.51,89.62,89.5,89.59,390008.0,86.6533,86.7598,86.6436,86.7308,390008.0
2024-07-08 15:50:00,89.6,89.64,89.51,89.58,1270789.0,86.7404,86.7792,86.6533,86.7211,1270789.0
2024-07-09 09:30:00,88.71,88.81,88.4,88.71,808473.0,85.8788,85.9757,85.5787,85.8788,808473.0
2024-07-09 09:40:00,88.73,88.99,88.62,88.94,589076.0,85.8982,86.1499,85.7917,86.1015,589076.0
2024-07-09 09:50:00,88.93,88.98,88.78,88.81,243614.0,86.0918,86.1402,85.9466,85.9757,243614.0
2024-07-09 10:00:00,88.81,89.1,88.81,89.09,279994.0,85.9757,86.2564,85.9757,86.2467,279994.0
2024-07-09 10:10:00,89.08,89.09,88.97,89.04,104700.0,86.237,86.2467,86.1306,86.1983,104700.0
2024-07-09 10:20:00,89.03,89.35,88.98,89.34,171708.0,86.1886,86.4984,86.1402,86.4887,171708.0
2024-07-09 10:30:00,89.34,89.65,89.3,89.64,226051.0,86.4887,86.7888,86.45,86.7792,226051.0
2024-07-09 10:40:00,89.64,89.72,89.54,89.71,271040.0,86.7792,86.8566,86.6824,86.8469,271040.0
2024-07-09 10:50:00,89.71,89.73,89.52,89.66,140139.0,86.8469,86.8663,86.663,86.7985,140139.0
2024-07-09 11:00:00,89.67,89.74,89.61,89.67,111471.0,86.8082,86.876,86.7501,86.8082,111471.0
2024-07-09 11:10:00,89.66,89.66,89.31,89.31,263213.0,86.7985,86.7985,86.4597,86.4597,263213.0
2024-07-09 11:20:00,89.31,89.34,89.19,89.27,196007.0,86.4597,86.4887,86.3435,86.421,196007.0
2024-07-09 11:30:00,89.27,89.32,89.14,89.3,111624.0,86.421,86.4694,86.2951,86.45,111624.0
2024-07-09 11:40:00,89.3,89.44,89.26,89.31,96837.0,86.45,86.5856,86.4113,86.4597,96837.0
2024-07-09 11:50:00,89.32,89.37,89.23,89.27,104740.0,86.4694,86.5178,86.3823,86.421,104740.0
2024-07-09 12:00:00,89.25,89.25,89.11,89.16,106720.0,86.4016,86.4016,86.2661,86.3145,106720.0
2024-07-09 12:10:00,89.16,89.24,89.14,89.2,82318.0,86.3145,86.3919,86.2951,86.3532,82318.0
2024-07-09 12:20:00,89.19,89.26,89.15,89.26,91753.0,86.3435,86.4113,86.3048,86.4113,91753.0
2024-07-09 12:30:00,89.26,89.33,89.2,89.31,101768.0,86.4113,86.4791,86.3532,86.4597,101768.0
2024-07-09 12:40:00,89.32,89.52,89.31,89.48,125485.0,86.4694,86.663,86.4597,86.6243,125485.0
2024-07-09 12:50:00,89.48,89.49,89.38,89.44,64212.0,86.6243,86.634,86.5275,86.5856,64212.0
2024-07-09 13:00:00,89.44,89.63,89.44,89.63,88912.0,86.5856,86.7695,86.5856,86.7695,88912.0
2024-07-09 13:10:00,89.64,89.68,89.58,89.62,112029.0,86.7792,86.8179,86.7211,86.7598,112029.0
2024-07-09 13:20:00,89.62,89.62,89.44,89.44,79028.0,86.7598,86.7598,86.5856,86.5856,79028.0
2024-07-09 13:30:00,89.45,89.46,89.36,89.37,79162.0,86.5952,86.6049,86.5081,86.5178,79162.0
2024-07-09 13:40:00,89.36,89.42,89.31,89.38,52732.0,86.5081,86.5662,86.4597,86.5275,52732.0
2024-07-09 13:50:00,89.37,89.39,89.26,89.28,40088.0,86.5178,86.5371,86.4113,86.4307,40088.0
2024-07-09 14:00:00,89.27,89.34,89.21,89.3,59560.0,86.421,86.4887,86.3629,86.45,59560.0
2024-07-09 14:10:00,89.29,89.31,89.21,89.23,67956.0,86.4403,86.4597,86.3629,86.3823,67956.0
2024-07-09 14:20:00,89.23,89.25,89.15,89.21,67435.0,86.3823,86.4016,86.3048,86.3629,67435.0
2024-07-09 14:30:00,89.21,89.35,89.19,89.32,100901.0,86.3629,86.4984,86.3435,86.4694,100901.0
2024-07-09 14:40:00,89.32,89.33,89.26,89.29,125981.0,86.4694,86.4791,86.4113,86.4403,125981.0
2024-07-09 14:50:00,89.28,89.29,89.12,89.15,404672.0,86.4307,86.4403,86.2758,86.3048,404672.0
2024-07-09 15:00:00,89.16,89.16,89.05,89.06,93662.0,86.3145,86.3145,86.208,86.2177,93662.0
2024-07-09 15:10:00,89.06,89.08,89.02,89.05,163761.0,86.2177,86.237,86.179,86.208,163761.0
2024-07-09 15:20:00,89.05,89.06,89.0,89.06,101083.0,86.208,86.2177,86.1596,86.2177,101083.0
2024-07-09 15:30:00,89.05,89.08,89.01,89.06,198127.0,86.208,86.237,86.1693,86.2177,198127.0
2024-07-09 15:40:00,89.06,89.07,88.94,88.98,197678.0,86.2177,86.2274,86.1015,86.1402,197678.0
2024-07-09 15:50:00,88.97,88.98,88.72,88.75,862315.0,86.1306,86.1402,85.8885,85.9176,862315.0
2024-07-10 09:30:00,88.66,88.85,88.42,88.65,676150.0,85.8304,86.0144,85.5981,85.8208,676150.0
2024-07-10 09:40:00,88.63,88.77,88.39,88.48,380968.0,85.8014,85.9369,85.5691,85.6562,380968.0
2024-07-10 09:50:00,88.47,88.76,88.47,88.71,359820.0,85.6465,85.9273,85.6465,85.8788,359820.0
2024-07-10 10:00:00,88.71,88.92,88.66,88.84,166211.0,85.8788,86.0821,85.8304,86.0047,166211.0
2024-07-10 10:10:00,88.84,89.04,88.76,88.98,172270.0,86.0047,86.1983,85.9273,86.1402,172270.0
2024-07-10 10:20:00,88.99,89.02,88.92,88.92,133013.0,86.1499,86.179,86.0821,86.0821,133013.0
2024-07-10 10:30:00,88.92,89.13,88.88,88.95,250207.0,86.0821,86.2854,86.0434,86.1112,250207.0
2024-07-10 10:40:00,88.95,88.96,88.84,88.88,115192.0,86.1112,86.1209,86.0047,86.0434,115192.0
2024-07-10 10:50:00,88.88,88.89,88.67,88.72,141206.0,86.0434,86.0531,85.8401,85.8885,141206.0
2024-07-10 11:00:00,88.73,88.98,88.73,88.97,198805.0,85.8982,86.1402,85.8982,86.1306,198805.0
2024-07-10 11:10:00,88.97,89.02,88.81,89.0,215349.0,86.1306,86.179,85.9757,86.1596,215349.0
2024-07-10 11:20:00,88.99,89.21,88.96,89.17,133690.0,86.1499,86.3629,86.1209,86.3242,133690.0
2024-07-10 11:30:00,89.17,89.21,89.13,89.18,142109.0,86.3242,86.3629,86.2854,86.3338,142109.0
2024-07-10 11:40:00,89.19,89.25,89.09,89.09,128889.0,86.3435,86.4016,86.2467,86.2467,128889.0
2024-07-10 11:50:00,89.09,89.14,89.07,89.09,73374.0,86.2467,86.2951,86.2274,86.2467,73374.0
2024-07-10 12:00:00,89.09,89.16,89.06,89.11,98012.0,86.2467,86.3145,86.2177,86.2661,98012.0
2024-07-10 12:10:00,89.11,89.24,89.11,89.22,99916.0,86.2661,86.3919,86.2661,86.3726,99916.0
2024-07-10 12:20:00,89.22,89.22,89.09,89.11,94404.0,86.3726,86.3726,86.2467,86.2661,94404.0
2024-07-10 12:30:00,89.11,89.11,88.9,88.92,93894.0,86.2661,86.2661,86.0628,86.0821,93894.0
2024-07-10 12:40:00,88.92,89.07,88.84,88.98,147127.0,86.0821,86.2274,86.0047,86.1402,147127.0
2024-07-10 12:50:00,88.99,88.99,88.91,88.95,88051.0,86.1499,86.1499,86.0725,86.1112,88051.0
2024-07-10 13:00:00,88.95,89.02,88.88,88.94,83828.0,86.1112,86.179,86.0434,86.1015,83828.0
2024-07-10 13:10:00,88.93,88.98,88.85,88.94,140612.0,86.0918,86.1402,86.0144,86.1015,140612.0
2024-07-10 13:20:00,88.93,88.93,88.8,88.87,85862.0,86.0918,86.0918,85.966,86.0337,85862.0
2024-07-10 13:30:00,88.87,88.91,88.74,88.81,101376.0,86.0337,86.0725,85.9079,85.9757,101376.0
2024-07-10 13:40:00,88.81,88.82,88.76,88.82,99933.0,85.9757,85.9853,85.9273,85.9853,99933.0
2024-07-10 13:50:00,88.83,88.9,88.79,88.9,101982.0,85.995,86.0628,85.9563,86.0628,101982.0
2024-07-10 14:00:00,88.9,88.9,88.79,88.81,77783.0,86.0628,86.0628,85.9563,85.9757,77783.0
2024-07-10 14:10:00,88.81,88.84,88.79,88.8,88782.0,85.9757,86.0047,85.9563,85.966,88782.0
2024-07-10 14:20:00,88.81,88.91,88.77,88.81,169233.0,85.9757,86.0725,85.9369,85.9757,169233.0
2024-07-10 14:30:00,88.82,89.0,88.79,88.98,165643.0,85.9853,86.1596,85.9563,86.1402,165643.0
2024-07-10 14:40:00,88.98,89.08,88.95,89.02,90502.0,86.1402,86.237,86.1112,86.179,90502.0
2024-07-10 14:50:00,89.02,89.07,88.97,89.07,120878.0,86.179,86.2274,86.1306,86.2274,120878.0
2024-07-10 15:00:00,89.08,89.08,89.01,89.04,172298.0,86.237,86.237,86.1693,86.1983,172298.0
2024-07-10 15:10:00,89.05,89.08,89.02,89.03,122253.0,86.208,86.237,86.179,86.1886,122253.0
2024-07-10 15:20:00,89.03,89.06,89.0,89.01,71833.0,86.1886,86.2177,86.1596,86.1693,71833.0
2024-07-10 15:30:00,89.02,89.06,88.98,89.02,188773.0,86.179,86.2177,86.1402,86.179,188773.0
2024-07-10 15:40:00,89.02,89.18,89.0,89.15,433184.0,86.179,86.3338,86.1596,86.3048,433184.0
2024-07-10 15:50:00,89.15,89.39,89.14,89.32,1117506.0,86.3048,86.5371,86.2951,86.4694,1117506.0
2024-07-11 09:30:00,89.13,89.2,88.82,89.19,885812.0,86.2854,86.3532,85.9853,86.3435,885812.0
2024-07-11 09:40:00,89.19,89.4,89.11,89.36,465620.0,86.3435,86.5468,86.2661,86.5081,465620.0
2024-07-11 09:50:00,89.36,89.62,89.3,89.32,260238.0,86.5081,86.7598,86.45,86.4694,260238.0
2024-07-11 10:00:00,89.33,89.58,89.32,89.56,186964.0,86.4791,86.7211,86.4694,86.7017,186964.0
2024-07-11 10:10:00,89.57,89.95,89.52,89.89,305544.0,86.7114,87.0793,86.663,87.0212,305544.0
2024-07-11 10:20:00,89.9,89.94,89.79,89.85,258870.0,87.0309,87.0696,86.9244,86.9825,258870.0
2024-07-11 10:30:00,89.84,90.1,89.81,90.04,250106.0,86.9728,87.2245,86.9437,87.1664,250106.0
2024-07-11 10:40:00,90.05,90.37,90.05,90.24,294657.0,87.1761,87.4859,87.1761,87.36,294657.0
2024-07-11 10:50:00,90.23,90.42,90.17,90.42,171748.0,87.3503,87.5343,87.2923,87.5343,171748.0
2024-07-11 11:00:00,90.42,90.48,90.2,90.3,320225.0,87.5343,87.5924,87.3213,87.4181,320225.0
2024-07-11 11:10:00,90.3,90.44,90.25,90.25,176065.0,87.4181,87.5536,87.3697,87.3697,176065.0
2024-07-11 11:20:00,90.25,90.27,90.11,90.15,218810.0,87.3697,87.3891,87.2342,87.2729,218810.0
2024-07-11 11:30:00,90.15,90.24,90.01,90.12,247037.0,87.2729,87.36,87.1374,87.2438,247037.0
2024-07-11 11:40:00,90.13,90.2,90.0,90.13,285220.0,87.2535,87.3213,87.1277,87.2535,285220.0
2024-07-11 11:50:00,90.13,90.15,89.95,89.95,257624.0,87.2535,87.2729,87.0793,87.0793,257624.0
2024-07-11 12:00:00,89.95,89.96,89.71,89.81,239378.0,87.0793,87.089,86.8469,86.9437,239378.0
2024-07-11 12:10:00,89.8,89.97,89.76,89.86,73290.0,86.9341,87.0986,86.8953,86.9921,73290.0
2024-07-11 12:20:00,89.87,89.89,89.66,89.78,110063.0,87.0018,87.0212,86.7985,86.9147,110063.0
2024-07-11 12:30:00,89.78,89.84,89.69,89.72,93512.0,86.9147,86.9728,86.8276,86.8566,93512.0
2024-07-11 12:40:00,89.72,89.78,89.63,89.78,77665.0,86.8566,86.9147,86.7695,86.9147,77665.0
2024-07-11 12:50:00,89.77,89.95,89.76,89.93,108618.0,86.905,87.0793,86.8953,87.0599,108618.0
2024-07-11 13:00:00,89.93,90.02,89.87,90.0,103886.0,87.0599,87.147,87.0018,87.1277,103886.0
2024-07-11 13:10:00,90.0,90.18,89.98,90.09,98163.0,87.1277,87.3019,87.1083,87.2148,98163.0
2024-07-11 13:20:00,90.09,90.11,89.91,89.94,87160.0,87.2148,87.2342,87.0406,87.0696,87160.0
2024-07-11 13:30:00,89.93,89.98,89.9,89.94,49979.0,87.0599,87.1083,87.0309,87.0696,49979.0
2024-07-11 13:40:00,89.94,90.06,89.93,90.03,67599.0,87.0696,87.1858,87.0599,87.1567,67599.0
2024-07-11 13:50:00,90.03,90.24,90.03,90.23,81107.0,87.1567,87.36,87.1567,87.3503,81107.0
2024-07-11 14:00:00,90.22,90.24,90.13,90.19,78518.0,87.3407,87.36,87.2535,87.3116,78518.0
2024-07-11 14:10:00,90.2,90.32,90.2,90.26,127513.0,87.3213,87.4375,87.3213,87.3794,127513.0
2024-07-11 14:20:00,90.25,90.25,90.05,90.14,347501.0,87.3697,87.3697,87.1761,87.2632,347501.0
2024-07-11 14:30:00,90.13,90.21,90.12,90.19,83348.0,87.2535,87.331,87.2438,87.3116,83348.0
2024-07-11 14:40:00,90.18,90.24,90.11,90.24,161171.0,87.3019,87.36,87.2342,87.36,161171.0
2024-07-11 14:50:00,90.23,90.29,90.22,90.27,161360.0,87.3503,87.4084,87.3407,87.3891,161360.0
2024-07-11 15:00:00,90.28,90.28,90.16,90.17,178845.0,87.3987,87.3987,87.2826,87.2923,178845.0
2024-07-11 15:10:00,90.18,90.2,90.1,90.14,154588.0,87.3019,87.3213,87.2245,87.2632,154588.0
2024-07-11 15:20:00,90.14,90.21,90.09,90.17,142224.0,87.2632,87.331,87.2148,87.2923,142224.0
2024-07-11 15:30:00,90.17,90.28,90.16,90.27,290467.0,87.2923,87.3987,87.2826,87.3891,290467.0
2024-07-11 15:40:00,90.25,90.34,90.23,90.32,319433.0,87.3697,87.4568,87.3503,87.4375,319433.0
2024-07-11 15:50:00,90.32,90.36,90.17,90.26,1262926.0,87.4375,87.4762,87.2923,87.3794,1262926.0
2024-07-12 09:30:00,90.8,90.93,90.48,90.48,490585.0,87.9021,88.028,87.5924,87.5924,490585.0
2024-07-12 09:40:00,90.47,90.53,90.24,90.25,222014.0,87.5827,87.6408,87.36,87.3697,222014.0
2024-07-12 09:50:00,90.26,90.27,89.96,89.98,130662.0,87.3794,87.3891,87.089,87.1083,130662.0
2024-07-12 10:00:00,89.98,90.17,89.85,90.13,193727.0,87.1083,87.2923,86.9825,87.2535,193727.0
2024-07-12 10:10:00,90.13,90.33,90.1,90.32,120029.0,87.2535,87.4471,87.2245,87.4375,120029.0
2024-07-12 10:20:00,90.32,90.32,90.19,90.25,129517.0,87.4375,87.4375,87.3116,87.3697,129517.0
2024-07-12 10:30:00,90.24,90.29,89.98,90.2,236789.0,87.36,87.4084,87.1083,87.3213,236789.0
2024-07-12 10:40:00,90.2,90.22,90.06,90.13,131327.0,87.3213,87.3407,87.1858,87.2535,131327.0
2024-07-12 10:50:00,90.13,90.15,90.0,90.08,134065.0,87.2535,87.2729,87.1277,87.2051,134065.0
2024-07-12 11:00:00,90.09,90.28,90.08,90.22,132173.0,87.2148,87.3987,87.2051,87.3407,132173.0
2024-07-12 11:10:00,90.22,90.37,90.16,90.31,129374.0,87.3407,87.4859,87.2826,87.4278,129374.0
2024-07-12 11:20:00,90.31,90.32,90.21,90.32,124303.0,87.4278,87.4375,87.331,87.4375,124303.0
2024-07-12 11:30:00,90.32,90.36,90.27,90.3,115695.0,87.4375,87.4762,87.3891,87.4181,115695.0
2024-07-12 11:40:00,90.3,90.32,90.15,90.23,268858.0,87.4181,87.4375,87.2729,87.3503,268858.0
2024-07-12 11:50:00,90.24,90.4,90.21,90.33,143340.0,87.36,87.5149,87.331,87.4471,143340.0
2024-07-12 12:00:00,90.33,90.42,90.12,90.19,155818.0,87.4471,87.5343,87.2438,87.3116,155818.0
2024-07-12 12:10:00,90.19,90.39,90.17,90.34,64743.0,87.3116,87.5052,87.2923,87.4568,64743.0
2024-07-12 12:20:00,90.34,90.35,90.29,90.3,42778.0,87.4568,87.4665,87.4084,87.4181,42778.0
2024-07-12 12:30:00,90.3,90.39,90.27,90.29,77031.0,87.4181,87.5052,87.3891,87.4084,77031.0
2024-07-12 12:40:00,90.29,90.37,90.28,90.35,169064.0,87.4084,87.4859,87.3987,87.4665,169064.0
2024-07-12 12:50:00,90.35,90.45,90.28,90.42,105469.0,87.4665,87.5633,87.3987,87.5343,105469.0
2024-07-12 13:00:00,90.42,90.42,90.29,90.3,128750.0,87.5343,87.5343,87.4084,87.4181,128750.0
2024-07-12 13:10:00,90.3,90.39,90.29,90.38,54221.0,87.4181,87.5052,87.4084,87.4956,54221.0
2024-07-12 13:20:00,90.39,90.47,90.35,90.44,64841.0,87.5052,87.5827,87.4665,87.5536,64841.0
2024-07-12 13:30:00,90.44,90.51,90.41,90.47,116918.0,87.5536,87.6214,87.5246,87.5827,116918.0
2024-07-12 13:40:00,90.46,90.63,90.46,90.62,118425.0,87.573,87.7376,87.573,87.7279,118425.0
2024-07-12 13:50:00,90.62,90.68,90.6,90.63,116728.0,87.7279,87.786,87.7085,87.7376,116728.0
2024-07-12 14:00:00,90.63,90.64,90.55,90.6,114952.0,87.7376,87.7473,87.6601,87.7085,114952.0
2024-07-12 14:10:00,90.59,90.59,90.47,90.51,114627.0,87.6988,87.6988,87.5827,87.6214,114627.0
2024-07-12 14:20:00,90.51,90.51,90.37,90.38,140354.0,87.6214,87.6214,87.4859,87.4956,140354.0
2024-07-12 14:30:00,90.38,90.48,90.36,90.47,156757.0,87.4956,87.5924,87.4762,87.5827,156757.0
2024-07-12 14:40:00,90.48,90.59,90.47,90.57,103036.0,87.5924,87.6988,87.5827,87.6795,103036.0
2024-07-12 14:50:00,90.57,90.57,90.49,90.53,114472.0,87.6795,87.6795,87.602,87.6408,114472.0
2024-07-12 15:00:00,90.53,90.59,90.51,90.55,139942.0,87.6408,87.6988,87.6214,87.6601,139942.0
2024-07-12 15:10:00,90.55,90.6,90.54,90.59,198448.0,87.6601,87.7085,87.6504,87.6988,198448.0
2024-07-12 15:20:00,90.6,90.68,90.6,90.68,152165.0,87.7085,87.786,87.7085,87.786,152165.0
2024-07-12 15:30:00,90.67,90.71,90.61,90.64,325676.0,87.7763,87.815,87.7182,87.7473,325676.0
2024-07-12 15:40:00,90.63,90.63,90.43,90.43,229157.0,87.7376,87.7376,87.544,87.544,229157.0
2024-07-12 15:50:00,90.43,90.57,90.29,90.53,1560230.0,87.544,87.6795,87.4084,87.6408,1560230.0
2024-07-15 09:30:00,91.16,91.31,90.87,91.1,630439.0,88.2507,88.3959,87.9699,88.1926,630439.0
2024-07-15 09:40:00,91.11,91.12,90.81,91.06,458150.0,88.2023,88.2119,87.9118,88.1538,458150.0
2024-07-15 09:50:00,91.06,91.37,90.92,91.24,200972.0,88.1538,88.454,88.0183,88.3281,200972.0
2024-07-15 10:00:00,91.24,91.42,91.18,91.34,219545.0,88.3281,88.5024,88.27,88.4249,219545.0
2024-07-15 10:10:00,91.33,91.55,91.16,91.46,278006.0,88.4152,88.6282,88.2507,88.5411,278006.0
2024-07-15 10:20:00,91.45,91.6,91.42,91.45,196348.0,88.5314,88.6766,88.5024,88.5314,196348.0
2024-07-15 10:30:00,91.45,91.48,91.32,91.37,197459.0,88.5314,88.5604,88.4056,88.454,197459.0
2024-07-15 10:40:00,91.37,91.62,91.31,91.61,156442.0,88.454,88.696,88.3959,88.6863,156442.0
2024-07-15 10:50:00,91.62,91.96,91.58,91.92,189780.0,88.696,89.0251,88.6573,88.9864,189780.0
2024-07-15 11:00:00,91.92,92.14,91.91,92.11,309625.0,88.9864,89.1994,88.9767,89.1703,309625.0
2024-07-15 11:10:00,92.11,92.3,92.08,92.1,411287.0,89.1703,89.3543,89.1413,89.1607,411287.0
2024-07-15 11:20:00,92.09,92.15,91.96,92.0,241220.0,89.151,89.2091,89.0251,89.0638,241220.0
2024-07-15 11:30:00,91.99,92.18,91.9,92.17,427767.0,89.0542,89.2381,88.967,89.2284,427767.0
2024-07-15 11:40:00,92.17,92.48,92.15,92.4,315602.0,89.2284,89.5285,89.2091,89.4511,315602.0
2024-07-15 11:50:00,92.4,92.56,92.39,92.4,296823.0,89.4511,89.606,89.4414,89.4511,296823.0
2024-07-15 12:00:00,92.4,92.52,92.24,92.52,332074.0,89.4511,89.5673,89.2962,89.5673,332074.0
2024-07-15 12:10:00,92.52,92.59,92.43,92.55,442452.0,89.5673,89.635,89.4801,89.5963,442452.0
2024-07-15 12:20:00,92.55,92.6,92.48,92.52,234550.0,89.5963,89.6447,89.5285,89.5673,234550.0
2024-07-15 12:30:00,92.53,92.53,92.43,92.53,184381.0,89.5769,89.5769,89.4801,89.5769,184381.0
2024-07-15 12:40:00,92.52,92.62,92.4,92.4,190642.0,89.5673,89.6641,89.4511,89.4511,190642.0
2024-07-15 12:50:00,92.41,92.52,92.38,92.45,129832.0,89.4608,89.5673,89.4317,89.4995,129832.0
2024-07-15 13:00:00,92.45,92.46,92.35,92.37,121825.0,89.4995,89.5092,89.4027,89.422,121825.0
2024-07-15 13:10:00,92.37,92.43,92.3,92.31,197259.0,89.422,89.4801,89.3543,89.364,197259.0
2024-07-15 13:20:00,92.31,92.41,92.23,92.27,156716.0,89.364,89.4608,89.2865,89.3252,156716.0
2024-07-15 13:30:00,92.26,92.3,92.17,92.2,159464.0,89.3156,89.3543,89.2284,89.2575,159464.0
2024-07-15 13:40:00,92.2,92.21,92.08,92.08,143373.0,89.2575,89.2671,89.1413,89.1413,143373.0
2024-07-15 13:50:00,92.09,92.25,92.08,92.2,250046.0,89.151,89.3059,89.1413,89.2575,250046.0
2024-07-15 14:00:00,92.2,92.2,92.01,92.06,287574.0,89.2575,89.2575,89.0735,89.1219,287574.0
2024-07-15 14:10:00,92.06,92.32,92.05,92.3,198706.0,89.1219,89.3736,89.1123,89.3543,198706.0
2024-07-15 14:20:00,92.3,92.57,92.3,92.53,354341.0,89.3543,89.6157,89.3543,89.5769,354341.0
2024-07-15 14:30:00,92.54,92.65,92.49,92.65,234645.0,89.5866,89.6931,89.5382,89.6931,234645.0
2024-07-15 14:40:00,92.65,92.72,92.62,92.63,249060.0,89.6931,89.7609,89.6641,89.6737,249060.0
2024-07-15 14:50:00,92.62,92.69,92.6,92.64,247328.0,89.6641,89.7318,89.6447,89.6834,247328.0
2024-07-15 15:00:00,92.64,92.65,92.51,92.53,319036.0,89.6834,89.6931,89.5576,89.5769,319036.0
2024-07-15 15:10:00,92.53,92.53,92.44,92.46,275109.0,89.5769,89.5769,89.4898,89.5092,275109.0
2024-07-15 15:20:00,92.45,92.68,92.44,92.55,295494.0,89.4995,89.7221,89.4898,89.5963,295494.0
2024-07-15 15:30:00,92.55,92.57,92.34,92.35,263237.0,89.5963,89.6157,89.393,89.4027,263237.0
2024-07-15 15:40:00,92.35,92.42,92.14,92.17,419173.0,89.4027,89.4704,89.1994,89.2284,419173.0
2024-07-15 15:50:00,92.16,92.17,91.86,91.94,2075976.0,89.2187,89.2284,88.9283,89.0058,2075976.0
2024-07-16 09:30:00,91.5,91.5,91.03,91.17,877136.0,88.5798,88.5798,88.1248,88.2603,877136.0
2024-07-16 09:40:00,91.16,91.46,91.04,91.34,369829.0,88.2507,88.5411,88.1345,88.4249,369829.0
2024-07-16 09:50:00,91.34,91.55,91.3,91.55,191311.0,88.4249,88.6282,88.3862,88.6282,191311.0
2024-07-16 10:00:00,91.55,91.92,91.49,91.79,282811.0,88.6282,88.9864,88.5701,88.8606,282811.0
2024-07-16 10:10:00,91.78,91.89,91.68,91.69,248495.0,88.8509,88.9574,88.7541,88.7637,248495.0
2024-07-16 10:20:00,91.69,91.93,91.68,91.8,140946.0,88.7637,88.9961,88.7541,88.8702,140946.0
2024-07-16 10:30:00,91.81,91.96,91.74,91.87,127528.0,88.8799,89.0251,88.8121,88.938,127528.0
2024-07-16 10:40:00,91.87,92.07,91.87,92.04,159838.0,88.938,89.1316,88.938,89.1026,159838.0
2024-07-16 10:50:00,92.03,92.37,92.02,92.36,279618.0,89.0929,89.422,89.0832,89.4124,279618.0
2024-07-16 11:00:00,92.35,92.38,92.2,92.26,228963.0,89.4027,89.4317,89.2575,89.3156,228963.0
2024-07-16 11:10:00,92.26,92.36,92.21,92.34,179611.0,89.3156,89.4124,89.2671,89.393,179611.0
2024-07-16 11:20:00,92.35,92.39,92.16,92.17,197339.0,89.4027,89.4414,89.2187,89.2284,197339.0
2024-07-16 11:30:00,92.17,92.17,92.01,92.07,197700.0,89.2284,89.2284,89.0735,89.1316,197700.0
2024-07-16 11:40:00,92.07,92.13,92.05,92.09,201575.0,89.1316,89.1897,89.1123,89.151,201575.0
2024-07-16 11:50:00,92.09,92.09,91.91,92.06,139421.0,89.151,89.151,88.9767,89.1219,139421.0
2024-07-16 12:00:00,92.06,92.08,91.93,92.04,118506.0,89.1219,89.1413,88.9961,89.1026,118506.0
2024-07-16 12:10:00,92.03,92.24,92.03,92.21,120212.0,89.0929,89.2962,89.0929,89.2671,120212.0
2024-07-16 12:20:00,92.21,92.32,92.09,92.14,117923.0,89.2671,89.3736,89.151,89.1994,117923.0
2024-07-16 12:30:00,92.13,92.15,92.0,92.04,110853.0,89.1897,89.2091,89.0638,89.1026,110853.0
2024-07-16 12:40:00,92.04,92.12,91.93,92.08,117146.0,89.1026,89.18,88.9961,89.1413,117146.0
2024-07-16 12:50:00,92.07,92.07,91.9,91.97,117683.0,89.1316,89.1316,88.967,89.0348,117683.0
2024-07-16 13:00:00,91.96,92.15,91.95,92.1,149183.0,89.0251,89.2091,89.0154,89.1607,149183.0
2024-07-16 13:10:00,92.1,92.14,92.04,92.07,99659.0,89.1607,89.1994,89.1026,89.1316,99659.0
2024-07-16 13:20:00,92.07,92.11,91.92,91.96,117264.0,89.1316,89.1703,88.9864,89.0251,117264.0
2024-07-16 13:30:00,91.95,92.17,91.93,92.15,125181.0,89.0154,89.2284,88.9961,89.2091,125181.0
2024-07-16 13:40:00,92.15,92.19,92.09,92.17,116557.0,89.2091,89.2478,89.151,89.2284,116557.0
2024-07-16 13:50:00,92.17,92.28,92.16,92.25,131555.0,89.2284,89.3349,89.2187,89.3059,131555.0
2024-07-16 14:00:00,92.25,92.26,92.1,92.15,139181.0,89.3059,89.3156,89.1607,89.2091,139181.0
2024-07-16 14:10:00,92.15,92.25,92.08,92.11,95458.0,89.2091,89.3059,89.1413,89.1703,95458.0
2024-07-16 14:20:00,92.12,92.2,92.04,92.05,110424.0,89.18,89.2575,89.1026,89.1123,110424.0
2024-07-16 14:30:00,92.05,92.22,91.98,92.2,140603.0,89.1123,89.2768,89.0445,89.2575,140603.0
2024-07-16 14:40:00,92.19,92.21,92.15,92.19,92435.0,89.2478,89.2671,89.2091,89.2478,92435.0
2024-07-16 14:50:00,92.19,92.27,92.16,92.21,159468.0,89.2478,89.3252,89.2187,89.2671,159468.0
2024-07-16 15:00:00,92.2,92.27,92.16,92.26,118410.0,89.2575,89.3252,89.2187,89.3156,118410.0
2024-07-16 15:10:00,92.26,92.31,92.22,92.31,223909.0,89.3156,89.364,89.2768,89.364,223909.0
2024-07-16 15:20:00,92.31,92.35,92.27,92.34,219121.0,89.364,89.4027,89.3252,89.393,219121.0
2024-07-16 15:30:00,92.34,92.34,92.26,92.27,171789.0,89.393,89.393,89.3156,89.3252,171789.0
2024-07-16 15:40:00,92.27,92.27,92.11,92.12,263992.0,89.3252,89.3252,89.1703,89.18,263992.0
2024-07-16 15:50:00,92.12,92.29,92.07,92.23,1490690.0,89.18,89.3446,89.1316,89.2865,1490690.0
2024-07-17 09:30:00,92.51,93.57,92.49,93.23,1223453.0,89.5576,90.5837,89.5382,90.2546,1223453.0
2024-07-17 09:40:00,93.21,93.53,93.08,93.39,597796.0,90.2352,90.545,90.1094,90.4095,597796.0
2024-07-17 09:50:00,93.39,93.72,93.37,93.71,500314.0,90.4095,90.729,90.3901,90.7193,500314.0
2024-07-17 10:00:00,93.7,93.82,93.6,93.65,632186.0,90.7096,90.8258,90.6128,90.6612,632186.0
2024-07-17 10:10:00,93.66,93.76,93.52,93.61,384720.0,90.6709,90.7677,90.5353,90.6225,384720.0
2024-07-17 10:20:00,93.62,93.73,93.51,93.64,369506.0,90.6321,90.7386,90.5257,90.6515,369506.0
2024-07-17 10:30:00,93.63,93.63,92.81,92.84,456346.0,90.6418,90.6418,89.848,89.877,456346.0
2024-07-17 10:40:00,92.84,93.26,92.77,93.22,338611.0,89.877,90.2836,89.8093,90.2449,338611.0
2024-07-17 10:50:00,93.21,93.33,93.04,93.09,241661.0,90.2352,90.3514,90.0707,90.1191,241661.0
2024-07-17 11:00:00,93.09,93.19,92.98,93.14,265886.0,90.1191,90.2159,90.0126,90.1675,265886.0
2024-07-17 11:10:00,93.13,93.24,92.88,92.99,209156.0,90.1578,90.2643,89.9158,90.0223,209156.0
2024-07-17 11:20:00,92.99,93.12,92.82,93.05,212804.0,90.0223,90.1481,89.8577,90.0803,212804.0
2024-07-17 11:30:00,93.05,93.09,92.7,92.89,193521.0,90.0803,90.1191,89.7415,89.9254,193521.0
2024-07-17 11:40:00,92.9,93.27,92.9,93.23,162821.0,89.9351,90.2933,89.9351,90.2546,162821.0
2024-07-17 11:50:00,93.24,93.4,93.22,93.37,428644.0,90.2643,90.4192,90.2449,90.3901,428644.0
2024-07-17 12:00:00,93.38,93.48,93.21,93.24,237442.0,90.3998,90.4966,90.2352,90.2643,237442.0
2024-07-17 12:10:00,93.24,93.28,93.13,93.26,172551.0,90.2643,90.303,90.1578,90.2836,172551.0
2024-07-17 12:20:00,93.26,93.3,93.08,93.23,244612.0,90.2836,90.3224,90.1094,90.2546,244612.0
2024-07-17 12:30:00,93.23,93.23,93.08,93.1,206556.0,90.2546,90.2546,90.1094,90.1287,206556.0
2024-07-17 12:40:00,93.11,93.25,93.06,93.21,248557.0,90.1384,90.274,90.09,90.2352,248557.0
2024-07-17 12:50:00,93.21,93.36,93.16,93.34,245173.0,90.2352,90.3804,90.1868,90.3611,245173.0
2024-07-17 13:00:00,93.34,93.35,92.96,92.98,257103.0,90.3611,90.3708,89.9932,90.0126,257103.0
2024-07-17 13:10:00,92.99,93.11,92.95,92.99,114257.0,90.0223,90.1384,89.9835,90.0223,114257.0
2024-07-17 13:20:00,92.98,93.12,92.92,93.06,122046.0,90.0126,90.1481,89.9545,90.09,122046.0
2024-07-17 13:30:00,93.06,93.06,92.92,93.04,119938.0,90.09,90.09,89.9545,90.0707,119938.0
2024-07-17 13:40:00,93.04,93.11,92.99,93.03,94558.0,90.0707,90.1384,90.0223,90.061,94558.0
2024-07-17 13:50:00,93.04,93.06,92.96,93.05,141814.0,90.0707,90.09,89.9932,90.0803,141814.0
2024-07-17 14:00:00,93.05,93.05,92.8,92.89,205022.0,90.0803,90.0803,89.8383,89.9254,205022.0
2024-07-17 14:10:00,92.88,92.94,92.73,92.89,166472.0,89.9158,89.9738,89.7706,89.9254,166472.0
2024-07-17 14:20:00,92.9,93.17,92.9,93.12,205957.0,89.9351,90.1965,89.9351,90.1481,205957.0
2024-07-17 14:30:00,93.12,93.26,93.07,93.26,181761.0,90.1481,90.2836,90.0997,90.2836,181761.0
2024-07-17 14:40:00,93.26,93.27,93.07,93.16,108715.0,90.2836,90.2933,90.0997,90.1868,108715.0
2024-07-17 14:50:00,93.16,93.18,93.05,93.12,121696.0,90.1868,90.2062,90.0803,90.1481,121696.0
2024-07-17 15:00:00,93.11,93.21,93.1,93.15,150286.0,90.1384,90.2352,90.1287,90.1771,150286.0
2024-07-17 15:10:00,93.16,93.23,93.12,93.15,133362.0,90.1868,90.2546,90.1481,90.1771,133362.0
2024-07-17 15:20:00,93.15,93.29,93.14,93.27,169589.0,90.1771,90.3127,90.1675,90.2933,169589.0
2024-07-17 15:30:00,93.27,93.45,93.23,93.39,280346.0,90.2933,90.4676,90.2546,90.4095,280346.0
2024-07-17 15:40:00,93.39,93.42,93.21,93.22,338093.0,90.4095,90.4385,90.2352,90.2449,338093.0
2024-07-17 15:50:00,93.22,93.26,93.06,93.21,1272137.0,90.2449,90.2836,90.09,90.2352,1272137.0
2024-07-18 09:30:00,93.12,93.62,92.79,93.4,683835.0,90.1481,90.6321,89.8286,90.4192,683835.0
2024-07-18 09:40:00,93.39,93.72,93.35,93.39,280115.0,90.4095,90.729,90.3708,90.4095,280115.0
2024-07-18 09:50:00,93.39,93.69,93.31,93.65,234356.0,90.4095,90.6999,90.332,90.6612,234356.0
2024-07-18 10:00:00,93.64,93.73,93.44,93.5,326430.0,90.6515,90.7386,90.4579,90.516,326430.0
2024-07-18 10:10:00,93.48,93.73,93.37,93.72,193736.0,90.4966,90.7386,90.3901,90.729,193736.0
2024-07-18 10:20:00,93.72,94.03,93.71,93.97,323358.0,90.729,91.0291,90.7193,90.971,323358.0
2024-07-18 10:30:00,93.98,94.1,93.76,93.81,469741.0,90.9807,91.0968,90.7677,90.8161,469741.0
2024-07-18 10:40:00,93.81,93.87,93.66,93.74,296610.0,90.8161,90.8742,90.6709,90.7483,296610.0
2024-07-18 10:50:00,93.74,93.96,93.61,93.93,198724.0,90.7483,90.9613,90.6225,90.9323,198724.0
2024-07-18 11:00:00,93.93,94.22,93.91,94.22,211617.0,90.9323,91.213,90.9129,91.213,211617.0
2024-07-18 11:10:00,94.22,94.28,94.14,94.18,290417.0,91.213,91.2711,91.1356,91.1743,290417.0
2024-07-18 11:20:00,94.18,94.26,94.14,94.2,310022.0,91.1743,91.2517,91.1356,91.1936,310022.0
2024-07-18 11:30:00,94.2,94.29,94.14,94.22,213694.0,91.1936,91.2808,91.1356,91.213,213694.0
2024-07-18 11:40:00,94.21,94.37,94.19,94.21,233185.0,91.2033,91.3582,91.184,91.2033,233185.0
2024-07-18 11:50:00,94.22,94.42,94.14,94.41,239430.0,91.213,91.4066,91.1356,91.3969,239430.0
2024-07-18 12:00:00,94.41,94.51,94.34,94.48,225388.0,91.3969,91.4937,91.3292,91.4647,225388.0
2024-07-18 12:10:00,94.47,94.47,94.14,94.2,303889.0,91.455,91.455,91.1356,91.1936,303889.0
2024-07-18 12:20:00,94.2,94.3,94.14,94.23,190069.0,91.1936,91.2904,91.1356,91.2227,190069.0
2024-07-18 12:30:00,94.24,94.24,94.04,94.06,184146.0,91.2324,91.2324,91.0387,91.0581,184146.0
2024-07-18 12:40:00,94.06,94.22,93.95,94.11,402060.0,91.0581,91.213,90.9516,91.1065,402060.0
2024-07-18 12:50:00,94.11,94.23,94.1,94.14,325447.0,91.1065,91.2227,91.0968,91.1356,325447.0
2024-07-18 13:00:00,94.13,94.16,94.06,94.09,244493.0,91.1259,91.1549,91.0581,91.0871,244493.0
2024-07-18 13:10:00,94.09,94.14,94.02,94.06,398626.0,91.0871,91.1356,91.0194,91.0581,398626.0
2024-07-18 13:20:00,94.06,94.18,94.04,94.09,299407.0,91.0581,91.1743,91.0387,91.0871,299407.0
2024-07-18 13:30:00,94.09,94.19,93.97,94.19,204170.0,91.0871,91.184,90.971,91.184,204170.0
2024-07-18 13:40:00,94.18,94.23,94.02,94.21,995297.0,91.1743,91.2227,91.0194,91.2033,995297.0
2024-07-18 13:50:00,94.21,94.21,93.99,94.08,146280.0,91.2033,91.2033,90.9903,91.0775,146280.0
2024-07-18 14:00:00,94.08,94.09,93.9,93.95,119919.0,91.0775,91.0871,90.9032,90.9516,119919.0
2024-07-18 14:10:00,93.95,93.98,93.74,93.75,239366.0,90.9516,90.9807,90.7483,90.758,239366.0
2024-07-18 14:20:00,93.75,93.75,93.52,93.62,277102.0,90.758,90.758,90.5353,90.6321,277102.0
2024-07-18 14:30:00,93.62,93.68,93.55,93.56,161977.0,90.6321,90.6902,90.5644,90.5741,161977.0
2024-07-18 14:40:00,93.56,93.59,93.46,93.47,299212.0,90.5741,90.6031,90.4773,90.4869,299212.0
2024-07-18 14:50:00,93.47,93.53,93.39,93.5,329814.0,90.4869,90.545,90.4095,90.516,329814.0
2024-07-18 15:00:00,93.5,93.6,93.44,93.45,163301.0,90.516,90.6128,90.4579,90.4676,163301.0
2024-07-18 15:10:00,93.46,93.47,93.24,93.38,244676.0,90.4773,90.4869,90.2643,90.3998,244676.0
2024-07-18 15:20:00,93.39,93.46,93.28,93.43,178082.0,90.4095,90.4773,90.303,90.4482,178082.0
2024-07-18 15:30:00,93.43,93.52,93.35,93.48,259759.0,90.4482,90.5353,90.3708,90.4966,259759.0
2024-07-18 15:40:00,93.49,93.51,93.3,93.37,335291.0,90.5063,90.5257,90.3224,90.3901,335291.0
2024-07-18 15:50:00,93.36,93.49,93.27,93.4,1138530.0,90.3804,90.5063,90.2933,90.4192,1138530.0
2024-07-19 09:30:00,93.24,93.45,92.61,92.68,693956.0,90.2643,90.4676,89.6544,89.7221,693956.0
2024-07-19 09:40:00,92.69,93.1,92.58,92.99,374160.0,89.7318,90.1287,89.6253,90.0223,374160.0
2024-07-19 09:50:00,92.99,93.58,92.88,93.56,281580.0,90.0223,90.5934,89.9158,90.5741,281580.0
2024-07-19 10:00:00,93.55,93.76,93.51,93.67,203107.0,90.5644,90.7677,90.5257,90.6806,203107.0
2024-07-19 10:10:00,93.66,93.88,93.36,93.44,156293.0,90.6709,90.8838,90.3804,90.4579,156293.0
2024-07-19 10:20:00,93.44,93.47,93.14,93.27,126668.0,90.4579,90.4869,90.1675,90.2933,126668.0
2024-07-19 10:30:00,93.25,93.48,93.17,93.4,97328.0,90.274,90.4966,90.1965,90.4192,97328.0
2024-07-19 10:40:00,93.4,93.48,93.21,93.26,83974.0,90.4192,90.4966,90.2352,90.2836,83974.0
2024-07-19 10:50:00,93.25,93.27,92.98,93.04,108511.0,90.274,90.2933,90.0126,90.0707,108511.0
2024-07-19 11:00:00,93.04,93.19,93.01,93.19,119697.0,90.0707,90.2159,90.0416,90.2159,119697.0
2024-07-19 11:10:00,93.19,93.25,92.98,93.17,101264.0,90.2159,90.274,90.0126,90.1965,101264.0
2024-07-19 11:20:00,93.16,93.22,92.76,92.76,141131.0,90.1868,90.2449,89.7996,89.7996,141131.0
2024-07-19 11:30:00,92.77,93.07,92.71,93.05,177894.0,89.8093,90.0997,89.7512,90.0803,177894.0
2024-07-19 11:40:00,93.05,93.09,92.91,92.99,110198.0,90.0803,90.1191,89.9448,90.0223,110198.0
2024-07-19 11:50:00,93.0,93.18,92.87,93.18,85408.0,90.0319,90.2062,89.9061,90.2062,85408.0
2024-07-19 12:00:00,93.18,93.32,93.11,93.26,119331.0,90.2062,90.3417,90.1384,90.2836,119331.0
2024-07-19 12:10:00,93.25,93.36,93.2,93.28,64172.0,90.274,90.3804,90.2256,90.303,64172.0
2024-07-19 12:20:00,93.27,93.27,92.92,92.97,143436.0,90.2933,90.2933,89.9545,90.0029,143436.0
2024-07-19 12:30:00,92.97,93.02,92.84,92.89,152720.0,90.0029,90.0513,89.877,89.9254,152720.0
2024-07-19 12:40:00,92.9,92.95,92.76,92.84,148509.0,89.9351,89.9835,89.7996,89.877,148509.0
2024-07-19 12:50:00,92.83,92.9,92.72,92.88,186364.0,89.8674,89.9351,89.7609,89.9158,186364.0
2024-07-19 13:00:00,92.88,92.96,92.75,92.96,152771.0,89.9158,89.9932,89.7899,89.9932,152771.0
2024-07-19 13:10:00,92.96,92.98,92.9,92.98,93727.0,89.9932,90.0126,89.9351,90.0126,93727.0
2024-07-19 13:20:00,92.98,93.05,92.79,92.8,178766.0,90.0126,90.0803,89.8286,89.8383,178766.0
2024-07-19 13:30:00,92.8,92.94,92.79,92.92,119727.0,89.8383,89.9738,89.8286,89.9545,119727.0
2024-07-19 13:40:00,92.92,92.94,92.77,92.91,155988.0,89.9545,89.9738,89.8093,89.9448,155988.0
2024-07-19 13:50:00,92.9,93.01,92.82,92.95,102039.0,89.9351,90.0416,89.8577,89.9835,102039.0
2024-07-19 14:00:00,92.96,92.98,92.84,92.85,165122.0,89.9932,90.0126,89.877,89.8867,165122.0
2024-07-19 14:10:00,92.85,92.85,92.75,92.79,84451.0,89.8867,89.8867,89.7899,89.8286,84451.0
2024-07-19 14:20:00,92.79,92.81,92.55,92.59,209799.0,89.8286,89.848,89.5963,89.635,209799.0
2024-07-19 14:30:00,92.6,92.61,92.49,92.54,207196.0,89.6447,89.6544,89.5382,89.5866,207196.0
2024-07-19 14:40:00,92.54,92.57,92.4,92.41,219679.0,89.5866,89.6157,89.4511,89.4608,219679.0
2024-07-19 14:50:00,92.41,92.56,92.41,92.5,200545.0,89.4608,89.606,89.4608,89.5479,200545.0
2024-07-19 15:00:00,92.5,92.57,92.45,92.48,170481.0,89.5479,89.6157,89.4995,89.5285,170481.0
2024-07-19 15:10:00,92.47,92.52,92.41,92.43,183420.0,89.5188,89.5673,89.4608,89.4801,183420.0
2024-07-19 15:20:00,92.44,92.49,92.38,92.39,240800.0,89.4898,89.5382,89.4317,89.4414,240800.0
2024-07-19 15:30:00,92.39,92.43,92.24,92.25,419264.0,89.4414,89.4801,89.2962,89.3059,419264.0
2024-07-19 15:40:00,92.25,92.41,92.13,92.39,711680.0,89.3059,89.4608,89.1897,89.4414,711680.0
2024-07-19 15:50:00,92.39,92.43,92.26,92.38,1995214.0,89.4414,89.4801,89.3156,89.4317,1995214.0
2024-07-22 09:30:00,91.88,92.21,91.85,92.11,707537.0,88.9477,89.2671,88.9186,89.1703,707537.0
2024-07-22 09:40:00,92.12,92.21,91.71,91.81,294810.0,89.18,89.2671,88.7831,88.8799,294810.0
2024-07-22 09:50:00,91.81,91.85,91.26,91.31,406180.0,88.8799,88.9186,88.3475,88.3959,406180.0
2024-07-22 10:00:00,91.32,91.64,91.28,91.48,329004.0,88.4056,88.7153,88.3668,88.5604,329004.0
2024-07-22 10:10:00,91.48,91.65,91.4,91.52,196073.0,88.5604,88.725,88.483,88.5992,196073.0
2024-07-22 10:20:00,91.51,91.88,91.5,91.76,133328.0,88.5895,88.9477,88.5798,88.8315,133328.0
2024-07-22 10:30:00,91.76,91.9,91.73,91.75,96904.0,88.8315,88.967,88.8025,88.8218,96904.0
2024-07-22 10:40:00,91.76,91.88,91.67,91.85,144415.0,88.8315,88.9477,88.7444,88.9186,144415.0
2024-07-22 10:50:00,91.85,92.1,91.81,92.09,124583.0,88.9186,89.1607,88.8799,89.151,124583.0
2024-07-22 11:00:00,92.1,92.2,92.06,92.17,178390.0,89.1607,89.2575,89.1219,89.2284,178390.0
2024-07-22 11:10:00,92.17,92.24,92.1,92.12,209565.0,89.2284,89.2962,89.1607,89.18,209565.0
2024-07-22 11:20:00,92.13,92.14,91.92,92.01,157142.0,89.1897,89.1994,88.9864,89.0735,157142.0
2024-07-22 11:30:00,92.02,92.21,91.94,91.97,181873.0,89.0832,89.2671,89.0058,89.0348,181873.0
2024-07-22 11:40:00,91.96,92.2,91.95,92.04,167614.0,89.0251,89.2575,89.0154,89.1026,167614.0
2024-07-22 11:50:00,92.05,92.05,91.86,91.96,157376.0,89.1123,89.1123,88.9283,89.0251,157376.0
2024-07-22 12:00:00,91.95,92.02,91.92,91.95,168775.0,89.0154,89.0832,88.9864,89.0154,168775.0
2024-07-22 12:10:00,91.96,92.04,91.86,91.97,158429.0,89.0251,89.1026,88.9283,89.0348,158429.0
2024-07-22 12:20:00,91.97,92.01,91.84,91.92,179790.0,89.0348,89.0735,88.909,88.9864,179790.0
2024-07-22 12:30:00,91.9,91.97,91.81,91.97,154273.0,88.967,89.0348,88.8799,89.0348,154273.0
2024-07-22 12:40:00,91.97,91.97,91.8,91.82,85208.0,89.0348,89.0348,88.8702,88.8896,85208.0
2024-07-22 12:50:00,91.82,92.07,91.81,92.02,82945.0,88.8896,89.1316,88.8799,89.0832,82945.0
2024-07-22 13:00:00,92.01,92.21,92.01,92.16,99634.0,89.0735,89.2671,89.0735,89.2187,99634.0
2024-07-22 13:10:00,92.17,92.29,92.14,92.24,113538.0,89.2284,89.3446,89.1994,89.2962,113538.0
2024-07-22 13:20:00,92.25,92.3,92.18,92.23,83627.0,89.3059,89.3543,89.2381,89.2865,83627.0
2024-07-22 13:30:00,92.24,92.32,92.11,92.16,111280.0,89.2962,89.3736,89.1703,89.2187,111280.0
2024-07-22 13:40:00,92.16,92.21,92.08,92.12,184630.0,89.2187,89.2671,89.1413,89.18,184630.0
2024-07-22 13:50:00,92.12,92.14,92.01,92.03,128606.0,89.18,89.1994,89.0735,89.0929,128606.0
2024-07-22 14:00:00,92.03,92.03,91.79,91.8,294257.0,89.0929,89.0929,88.8606,88.8702,294257.0
2024-07-22 14:10:00,91.81,91.88,91.74,91.85,206104.0,88.8799,88.9477,88.8121,88.9186,206104.0
2024-07-22 14:20:00,91.84,91.97,91.8,91.91,94364.0,88.909,89.0348,88.8702,88.9767,94364.0
2024-07-22 14:30:00,91.9,92.01,91.88,91.93,99432.0,88.967,89.0735,88.9477,88.9961,99432.0
2024-07-22 14:40:00,91.92,91.98,91.87,91.87,111939.0,88.9864,89.0445,88.938,88.938,111939.0
2024-07-22 14:50:00,91.88,91.96,91.85,91.93,127965.0,88.9477,89.0251,88.9186,88.9961,127965.0
2024-07-22 15:00:00,91.93,91.93,91.77,91.85,167761.0,88.9961,88.9961,88.8412,88.9186,167761.0
2024-07-22 15:10:00,91.85,91.93,91.82,91.87,230271.0,88.9186,88.9961,88.8896,88.938,230271.0
2024-07-22 15:20:00,91.87,91.98,91.87,91.91,127767.0,88.938,89.0445,88.938,88.9767,127767.0
2024-07-22 15:30:00,91.91,92.02,91.9,92.0,170868.0,88.9767,89.0832,88.967,89.0638,170868.0
2024-07-22 15:40:00,92.0,92.0,91.75,91.76,160250.0,89.0638,89.0638,88.8218,88.8315,160250.0
2024-07-22 15:50:00,91.75,91.84,91.71,91.78,848094.0,88.8218,88.909,88.7831,88.8509,848094.0
2024-07-23 09:30:00,91.42,91.61,91.14,91.22,1227814.0,88.5024,88.6863,88.2313,88.3087,1227814.0
2024-07-23 09:40:00,91.22,91.33,91.09,91.23,1664775.0,88.3087,88.4152,88.1829,88.3184,1664775.0
2024-07-23 09:50:00,91.24,91.47,91.2,91.32,338634.0,88.3281,88.5508,88.2894,88.4056,338634.0
2024-07-23 10:00:00,91.31,91.52,91.24,91.29,241559.0,88.3959,88.5992,88.3281,88.3765,241559.0
2024-07-23 10:10:00,91.3,91.42,91.25,91.29,207519.0,88.3862,88.5024,88.3378,88.3765,207519.0
2024-07-23 10:20:00,91.29,91.32,91.13,91.25,399216.0,88.3765,88.4056,88.2216,88.3378,399216.0
2024-07-23 10:30:00,91.24,91.47,91.22,91.39,268235.0,88.3281,88.5508,88.3087,88.4733,268235.0
2024-07-23 10:40:00,91.34,91.35,91.04,91.07,242325.0,88.4249,88.4346,88.1345,88.1635,242325.0
2024-07-23 10:50:00,91.07,91.1,90.83,90.83,272504.0,88.1635,88.1926,87.9312,87.9312,272504.0
2024-07-23 11:00:00,90.82,90.84,90.61,90.62,466925.0,87.9215,87.9409,87.7182,87.7279,466925.0
2024-07-23 11:10:00,90.63,90.68,90.4,90.52,387161.0,87.7376,87.786,87.5149,87.6311,387161.0
2024-07-23 11:20:00,90.52,90.54,90.24,90.3,265442.0,87.6311,87.6504,87.36,87.4181,265442.0
2024-07-23 11:30:00,90.3,90.54,90.29,90.44,289857.0,87.4181,87.6504,87.4084,87.5536,289857.0
2024-07-23 11:40:00,90.45,90.47,90.21,90.26,499404.0,87.5633,87.5827,87.331,87.3794,499404.0
2024-07-23 11:50:00,90.27,90.4,90.22,90.33,263070.0,87.3891,87.5149,87.3407,87.4471,263070.0
2024-07-23 12:00:00,90.34,90.56,90.33,90.56,234721.0,87.4568,87.6698,87.4471,87.6698,234721.0
2024-07-23 12:10:00,90.55,90.62,90.44,90.46,385227.0,87.6601,87.7279,87.5536,87.573,385227.0
2024-07-23 12:20:00,90.47,90.52,90.33,90.36,107053.0,87.5827,87.6311,87.4471,87.4762,107053.0
2024-07-23 12:30:00,90.37,90.48,90.3,90.43,125296.0,87.4859,87.5924,87.4181,87.544,125296.0
2024-07-23 12:40:00,90.43,90.58,90.43,90.54,239461.0,87.544,87.6892,87.544,87.6504,239461.0
2024-07-23 12:50:00,90.53,90.56,90.4,90.45,126343.0,87.6408,87.6698,87.5149,87.5633,126343.0
2024-07-23 13:00:00,90.45,90.57,90.43,90.56,128959.0,87.5633,87.6795,87.544,87.6698,128959.0
2024-07-23 13:10:00,90.56,90.65,90.52,90.65,229999.0,87.6698,87.7569,87.6311,87.7569,229999.0
2024-07-23 13:20:00,90.65,90.67,90.47,90.49,197387.0,87.7569,87.7763,87.5827,87.602,197387.0
2024-07-23 13:30:00,90.48,90.51,90.37,90.47,141256.0,87.5924,87.6214,87.4859,87.5827,141256.0
2024-07-23 13:40:00,90.47,90.52,90.42,90.48,174809.0,87.5827,87.6311,87.5343,87.5924,174809.0
2024-07-23 13:50:00,90.48,90.55,90.45,90.51,142991.0,87.5924,87.6601,87.5633,87.6214,142991.0
2024-07-23 14:00:00,90.51,90.64,90.49,90.58,138739.0,87.6214,87.7473,87.602,87.6892,138739.0
2024-07-23 14:10:00,90.58,90.62,90.51,90.56,122063.0,87.6892,87.7279,87.6214,87.6698,122063.0
2024-07-23 14:20:00,90.56,90.58,90.44,90.45,122565.0,87.6698,87.6892,87.5536,87.5633,122565.0
2024-07-23 14:30:00,90.46,90.57,90.45,90.45,126172.0,87.573,87.6795,87.5633,87.5633,126172.0
2024-07-23 14:40:00,90.45,90.57,90.43,90.47,135256.0,87.5633,87.6795,87.544,87.5827,135256.0
2024-07-23 14:50:00,90.47,90.54,90.42,90.51,152468.0,87.5827,87.6504,87.5343,87.6214,152468.0
2024-07-23 15:00:00,90.51,90.55,90.47,90.52,117207.0,87.6214,87.6601,87.5827,87.6311,117207.0
2024-07-23 15:10:00,90.52,90.56,90.49,90.54,158244.0,87.6311,87.6698,87.602,87.6504,158244.0
2024-07-23 15:20:00,90.54,90.56,90.5,90.52,226404.0,87.6504,87.6698,87.6117,87.6311,226404.0
2024-07-23 15:30:00,90.51,90.52,90.44,90.44,347219.0,87.6214,87.6311,87.5536,87.5536,347219.0
2024-07-23 15:40:00,90.44,90.45,90.31,90.37,514682.0,87.5536,87.5633,87.4278,87.4859,514682.0
2024-07-23 15:50:00,90.37,90.43,90.24,90.34,1644126.0,87.4859,87.544,87.36,87.4568,1644126.0
2024-07-24 09:30:00,90.57,91.14,90.52,91.14,616232.0,87.6795,88.2313,87.6311,88.2313,616232.0
2024-07-24 09:40:00,91.15,91.15,90.55,90.57,386799.0,88.241,88.241,87.6601,87.6795,386799.0
2024-07-24 09:50:00,90.57,90.64,90.13,90.2,301741.0,87.6795,87.7473,87.2535,87.3213,301741.0
2024-07-24 10:00:00,90.2,90.33,89.86,89.9,281444.0,87.3213,87.4471,86.9921,87.0309,281444.0
2024-07-24 10:10:00,89.9,89.92,89.72,89.78,243725.0,87.0309,87.0502,86.8566,86.9147,243725.0
2024-07-24 10:20:00,89.77,90.14,89.71,90.12,228931.0,86.905,87.2632,86.8469,87.2438,228931.0
2024-07-24 10:30:00,90.11,90.54,90.05,90.5,422485.0,87.2342,87.6504,87.1761,87.6117,422485.0
2024-07-24 10:40:00,90.5,90.72,90.47,90.72,195937.0,87.6117,87.8247,87.5827,87.8247,195937.0
2024-07-24 10:50:00,90.72,90.85,90.52,90.53,217408.0,87.8247,87.9506,87.6311,87.6408,217408.0
2024-07-24 11:00:00,90.53,90.56,90.28,90.48,181904.0,87.6408,87.6698,87.3987,87.5924,181904.0
2024-07-24 11:10:00,90.48,90.77,90.42,90.6,188497.0,87.5924,87.8731,87.5343,87.7085,188497.0
2024-07-24 11:20:00,90.6,90.69,90.45,90.62,161407.0,87.7085,87.7957,87.5633,87.7279,161407.0
2024-07-24 11:30:00,90.63,90.77,90.57,90.72,169273.0,87.7376,87.8731,87.6795,87.8247,169273.0
2024-07-24 11:40:00,90.72,90.73,90.54,90.59,198542.0,87.8247,87.8344,87.6504,87.6988,198542.0
2024-07-24 11:50:00,90.6,90.68,90.54,90.61,146831.0,87.7085,87.786,87.6504,87.7182,146831.0
2024-07-24 12:00:00,90.63,90.77,90.58,90.59,145047.0,87.7376,87.8731,87.6892,87.6988,145047.0
2024-07-24 12:10:00,90.58,90.78,90.55,90.73,120399.0,87.6892,87.8828,87.6601,87.8344,120399.0
2024-07-24 12:20:00,90.73,90.8,90.62,90.67,94936.0,87.8344,87.9021,87.7279,87.7763,94936.0
2024-07-24 12:30:00,90.67,90.72,90.43,90.46,119126.0,87.7763,87.8247,87.544,87.573,119126.0
2024-07-24 12:40:00,90.46,90.62,90.45,90.56,123925.0,87.573,87.7279,87.5633,87.6698,123925.0
2024-07-24 12:50:00,90.56,90.56,90.33,90.45,87855.0,87.6698,87.6698,87.4471,87.5633,87855.0
2024-07-24 13:00:00,90.45,90.7,90.42,90.7,79554.0,87.5633,87.8053,87.5343,87.8053,79554.0
2024-07-24 13:10:00,90.7,90.75,90.6,90.63,72448.0,87.8053,87.8537,87.7085,87.7376,72448.0
2024-07-24 13:20:00,90.62,90.63,90.56,90.58,61902.0,87.7279,87.7376,87.6698,87.6892,61902.0
2024-07-24 13:30:00,90.58,90.67,90.53,90.66,72620.0,87.6892,87.7763,87.6408,87.7666,72620.0
2024-07-24 13:40:00,90.67,90.67,90.53,90.54,90568.0,87.7763,87.7763,87.6408,87.6504,90568.0
2024-07-24 13:50:00,90.54,90.57,90.48,90.53,88633.0,87.6504,87.6795,87.5924,87.6408,88633.0
2024-07-24 14:00:00,90.52,90.7,90.47,90.63,105576.0,87.6311,87.8053,87.5827,87.7376,105576.0
2024-07-24 14:10:00,90.63,90.67,90.46,90.52,223436.0,87.7376,87.7763,87.573,87.6311,223436.0
2024-07-24 14:20:00,90.53,90.57,90.45,90.53,145643.0,87.6408,87.6795,87.5633,87.6408,145643.0
2024-07-24 14:30:00,90.53,90.62,90.49,90.62,173612.0,87.6408,87.7279,87.602,87.7279,173612.0
2024-07-24 14:40:00,90.61,90.65,90.44,90.58,248740.0,87.7182,87.7569,87.5536,87.6892,248740.0
2024-07-24 14:50:00,90.59,90.72,90.45,90.68,161828.0,87.6988,87.8247,87.5633,87.786,161828.0
2024-07-24 15:00:00,90.67,90.67,90.51,90.54,186910.0,87.7763,87.7763,87.6214,87.6504,186910.0
2024-07-24 15:10:00,90.54,90.59,90.46,90.56,306491.0,87.6504,87.6988,87.573,87.6698,306491.0
2024-07-24 15:20:00,90.56,90.58,90.5,90.52,320942.0,87.6698,87.6892,87.6117,87.6311,320942.0
2024-07-24 15:30:00,90.52,90.6,90.42,90.44,397320.0,87.6311,87.7085,87.5343,87.5536,397320.0
2024-07-24 15:40:00,90.44,90.46,90.22,90.3,311878.0,87.5536,87.573,87.3407,87.4181,311878.0
2024-07-24 15:50:00,90.3,90.49,90.3,90.39,2208722.0,87.4181,87.602,87.4181,87.5052,2208722.0
2024-07-25 09:30:00,90.4,90.49,90.1,90.13,515455.0,87.5149,87.602,87.2245,87.2535,515455.0
2024-07-25 09:40:00,90.13,90.47,89.97,90.42,328897.0,87.2535,87.5827,87.0986,87.5343,328897.0
2024-07-25 09:50:00,90.43,90.56,90.28,90.43,239079.0,87.544,87.6698,87.3987,87.544,239079.0
2024-07-25 10:00:00,90.43,90.7,90.39,90.66,297917.0,87.544,87.8053,87.5052,87.7666,297917.0
2024-07-25 10:10:00,90.67,91.06,90.62,91.05,395714.0,87.7763,88.1538,87.7279,88.1442,395714.0
2024-07-25 10:20:00,91.04,91.14,90.89,90.99,277215.0,88.1345,88.2313,87.9893,88.0861,277215.0
2024-07-25 10:30:00,90.99,90.99,90.69,90.78,193819.0,88.0861,88.0861,87.7957,87.8828,193819.0
2024-07-25 10:40:00,90.78,90.94,90.52,90.55,145344.0,87.8828,88.0377,87.6311,87.6601,145344.0
2024-07-25 10:50:00,90.54,90.93,90.51,90.92,118538.0,87.6504,88.028,87.6214,88.0183,118538.0
2024-07-25 11:00:00,90.92,91.09,90.92,91.01,182515.0,88.0183,88.1829,88.0183,88.1054,182515.0
2024-07-25 11:10:00,91.0,91.23,90.91,91.17,182391.0,88.0958,88.3184,88.0086,88.2603,182391.0
2024-07-25 11:20:00,91.17,91.37,91.13,91.19,158375.0,88.2603,88.454,88.2216,88.2797,158375.0
2024-07-25 11:30:00,91.18,91.36,91.16,91.25,124301.0,88.27,88.4443,88.2507,88.3378,124301.0
2024-07-25 11:40:00,91.25,91.59,91.25,91.38,242879.0,88.3378,88.6669,88.3378,88.4636,242879.0
2024-07-25 11:50:00,91.39,91.53,91.32,91.53,209558.0,88.4733,88.6088,88.4056,88.6088,209558.0
2024-07-25 12:00:00,91.52,91.62,91.47,91.55,322797.0,88.5992,88.696,88.5508,88.6282,322797.0
2024-07-25 12:10:00,91.55,91.76,91.5,91.76,251405.0,88.6282,88.8315,88.5798,88.8315,251405.0
2024-07-25 12:20:00,91.77,91.79,91.66,91.73,184862.0,88.8412,88.8606,88.7347,88.8025,184862.0
2024-07-25 12:30:00,91.73,91.75,91.62,91.73,133874.0,88.8025,88.8218,88.696,88.8025,133874.0
2024-07-25 12:40:00,91.73,91.79,91.64,91.68,105741.0,88.8025,88.8606,88.7153,88.7541,105741.0
2024-07-25 12:50:00,91.68,91.83,91.64,91.82,143341.0,88.7541,88.8993,88.7153,88.8896,143341.0
2024-07-25 13:00:00,91.82,91.99,91.81,91.99,151099.0,88.8896,89.0542,88.8799,89.0542,151099.0
2024-07-25 13:10:00,91.99,92.05,91.89,91.89,97896.0,89.0542,89.1123,88.9574,88.9574,97896.0
2024-07-25 13:20:00,91.89,92.02,91.88,91.9,212330.0,88.9574,89.0832,88.9477,88.967,212330.0
2024-07-25 13:30:00,91.9,92.14,91.87,92.09,538554.0,88.967,89.1994,88.938,89.151,538554.0
2024-07-25 13:40:00,92.09,92.13,91.86,91.88,227278.0,89.151,89.1897,88.9283,88.9477,227278.0
2024-07-25 13:50:00,91.87,91.99,91.77,91.79,199303.0,88.938,89.0542,88.8412,88.8606,199303.0
2024-07-25 14:00:00,91.79,91.79,91.58,91.66,195853.0,88.8606,88.8606,88.6573,88.7347,195853.0
2024-07-25 14:10:00,91.66,91.76,91.6,91.7,143231.0,88.7347,88.8315,88.6766,88.7734,143231.0
2024-07-25 14:20:00,91.7,91.84,91.69,91.76,141594.0,88.7734,88.909,88.7637,88.8315,141594.0
2024-07-25 14:30:00,91.75,91.86,91.74,91.81,145159.0,88.8218,88.9283,88.8121,88.8799,145159.0
2024-07-25 14:40:00,91.81,91.84,91.65,91.69,133366.0,88.8799,88.909,88.725,88.7637,133366.0
2024-07-25 14:50:00,91.68,91.7,91.58,91.59,110900.0,88.7541,88.7734,88.6573,88.6669,110900.0
2024-07-25 15:00:00,91.59,91.69,91.58,91.66,124727.0,88.6669,88.7637,88.6573,88.7347,124727.0
2024-07-25 15:10:00,91.65,91.89,91.65,91.89,221050.0,88.725,88.9574,88.725,88.9574,221050.0
2024-07-25 15:20:00,91.88,92.17,91.87,92.16,342107.0,88.9477,89.2284,88.938,89.2187,342107.0
2024-07-25 15:30:00,92.17,92.19,91.91,91.95,432204.0,89.2284,89.2478,88.9767,89.0154,432204.0
2024-07-25 15:40:00,91.95,92.0,91.78,91.91,424851.0,89.0154,89.0638,88.8509,88.9767,424851.0
2024-07-25 15:50:00,91.91,91.94,91.61,91.73,3415672.0,88.9767,89.0058,88.6863,88.8025,3415672.0
2024-07-26 09:30:00,91.66,92.03,91.48,91.64,572705.0,88.7347,89.0929,88.5604,88.7153,572705.0
2024-07-26 09:40:00,91.66,92.08,91.61,92.05,239226.0,88.7347,89.1413,88.6863,89.1123,239226.0
2024-07-26 09:50:00,92.04,92.16,91.9,92.0,270660.0,89.1026,89.2187,88.967,89.0638,270660.0
2024-07-26 10:00:00,91.98,92.24,91.86,91.91,285738.0,89.0445,89.2962,88.9283,88.9767,285738.0
2024-07-26 10:10:00,91.91,92.23,91.86,91.91,141907.0,88.9767,89.2865,88.9283,88.9767,141907.0
2024-07-26 10:20:00,91.91,91.95,91.36,91.39,733104.0,88.9767,89.0154,88.4443,88.4733,733104.0
2024-07-26 10:30:00,91.38,91.58,91.33,91.54,391989.0,88.4636,88.6573,88.4152,88.6185,391989.0
2024-07-26 10:40:00,91.54,91.95,91.48,91.82,170775.0,88.6185,89.0154,88.5604,88.8896,170775.0
2024-07-26 10:50:00,91.81,91.82,91.45,91.57,128199.0,88.8799,88.8896,88.5314,88.6476,128199.0
2024-07-26 11:00:00,91.57,91.88,91.55,91.72,123929.0,88.6476,88.9477,88.6282,88.7928,123929.0
2024-07-26 11:10:00,91.71,91.76,91.38,91.48,101716.0,88.7831,88.8315,88.4636,88.5604,101716.0
2024-07-26 11:20:00,91.49,91.67,91.48,91.54,91981.0,88.5701,88.7444,88.5604,88.6185,91981.0
2024-07-26 11:30:00,91.54,91.6,91.39,91.57,129785.0,88.6185,88.6766,88.4733,88.6476,129785.0
2024-07-26 11:40:00,91.56,91.73,91.48,91.66,114973.0,88.6379,88.8025,88.5604,88.7347,114973.0
2024-07-26 11:50:00,91.67,92.1,91.66,92.06,125186.0,88.7444,89.1607,88.7347,89.1219,125186.0
2024-07-26 12:00:00,92.07,92.27,92.05,92.2,186961.0,89.1316,89.3252,89.1123,89.2575,186961.0
2024-07-26 12:10:00,92.2,92.28,92.14,92.21,111744.0,89.2575,89.3349,89.1994,89.2671,111744.0
2024-07-26 12:20:00,92.21,92.34,92.16,92.3,95766.0,89.2671,89.393,89.2187,89.3543,95766.0
2024-07-26 12:30:00,92.31,92.37,92.17,92.37,98190.0,89.364,89.422,89.2284,89.422,98190.0
2024-07-26 12:40:00,92.38,92.41,92.18,92.22,106297.0,89.4317,89.4608,89.2381,89.2768,106297.0
2024-07-26 12:50:00,92.22,92.49,92.21,92.47,133133.0,89.2768,89.5382,89.2671,89.5188,133133.0
2024-07-26 13:00:00,92.48,92.48,92.3,92.38,86567.0,89.5285,89.5285,89.3543,89.4317,86567.0
2024-07-26 13:10:00,92.39,92.48,92.32,92.38,95624.0,89.4414,89.5285,89.3736,89.4317,95624.0
2024-07-26 13:20:00,92.38,92.57,92.37,92.54,99354.0,89.4317,89.6157,89.422,89.5866,99354.0
2024-07-26 13:30:00,92.53,92.58,92.37,92.41,167073.0,89.5769,89.6253,89.422,89.4608,167073.0
2024-07-26 13:40:00,92.41,92.41,92.15,92.3,192481.0,89.4608,89.4608,89.2091,89.3543,192481.0
2024-07-26 13:50:00,92.3,92.37,92.15,92.32,69395.0,89.3543,89.422,89.2091,89.3736,69395.0
2024-07-26 14:00:00,92.32,92.49,92.29,92.44,110903.0,89.3736,89.5382,89.3446,89.4898,110903.0
2024-07-26 14:10:00,92.44,92.5,92.38,92.41,119456.0,89.4898,89.5479,89.4317,89.4608,119456.0
2024-07-26 14:20:00,92.41,92.44,92.32,92.34,109486.0,89.4608,89.4898,89.3736,89.393,109486.0
2024-07-26 14:30:00,92.34,92.42,92.24,92.35,160429.0,89.393,89.4704,89.2962,89.4027,160429.0
2024-07-26 14:40:00,92.34,92.34,92.18,92.22,205985.0,89.393,89.393,89.2381,89.2768,205985.0
2024-07-26 14:50:00,92.2,92.33,92.18,92.21,208394.0,89.2575,89.3833,89.2381,89.2671,208394.0
2024-07-26 15:00:00,92.2,92.33,92.19,92.32,122285.0,89.2575,89.3833,89.2478,89.3736,122285.0
2024-07-26 15:10:00,92.32,92.45,92.31,92.4,122687.0,89.3736,89.4995,89.364,89.4511,122687.0
2024-07-26 15:20:00,92.39,92.39,92.29,92.33,190252.0,89.4414,89.4414,89.3446,89.3833,190252.0
2024-07-26 15:30:00,92.32,92.32,92.02,92.05,244963.0,89.3736,89.3736,89.0832,89.1123,244963.0
2024-07-26 15:40:00,92.04,92.2,92.04,92.16,390965.0,89.1026,89.2575,89.1026,89.2187,390965.0
2024-07-26 15:50:00,92.16,92.22,91.96,92.17,1306349.0,89.2187,89.2768,89.0251,89.2284,1306349.0
2024-07-29 09:30:00,92.2,92.27,91.74,91.79,519727.0,89.2575,89.3252,88.8121,88.8606,519727.0
2024-07-29 09:40:00,91.78,91.9,91.4,91.42,346505.0,88.8509,88.967,88.483,88.5024,346505.0
2024-07-29 09:50:00,91.41,91.55,91.21,91.31,333218.0,88.4927,88.6282,88.2991,88.3959,333218.0
2024-07-29 10:00:00,91.3,91.67,91.26,91.52,284715.0,88.3862,88.7444,88.3475,88.5992,284715.0
2024-07-29 10:10:00,91.5,91.59,91.29,91.3,184838.0,88.5798,88.6669,88.3765,88.3862,184838.0
2024-07-29 10:20:00,91.29,91.46,91.13,91.14,144855.0,88.3765,88.5411,88.2216,88.2313,144855.0
2024-07-29 10:30:00,91.14,91.14,90.84,90.89,196001.0,88.2313,88.2313,87.9409,87.9893,196001.0
2024-07-29 10:40:00,90.9,90.95,90.72,90.72,248229.0,87.999,88.0474,87.8247,87.8247,248229.0
2024-07-29 10:50:00,90.71,90.88,90.67,90.8,364389.0,87.815,87.9796,87.7763,87.9021,364389.0
2024-07-29 11:00:00,90.8,90.83,90.53,90.78,375116.0,87.9021,87.9312,87.6408,87.8828,375116.0
2024-07-29 11:10:00,90.79,91.0,90.75,90.9,269611.0,87.8925,88.0958,87.8537,87.999,269611.0
2024-07-29 11:20:00,90.89,91.05,90.84,90.93,386247.0,87.9893,88.1442,87.9409,88.028,386247.0
2024-07-29 11:30:00,90.93,90.95,90.67,90.84,356050.0,88.028,88.0474,87.7763,87.9409,356050.0
2024-07-29 11:40:00,90.83,91.01,90.73,91.0,168495.0,87.9312,88.1054,87.8344,88.0958,168495.0
2024-07-29 11:50:00,91.0,91.04,90.8,91.02,153060.0,88.0958,88.1345,87.9021,88.1151,153060.0
2024-07-29 12:00:00,91.02,91.13,90.99,91.04,122342.0,88.1151,88.2216,88.0861,88.1345,122342.0
2024-07-29 12:10:00,91.04,91.12,90.99,91.04,146081.0,88.1345,88.2119,88.0861,88.1345,146081.0
2024-07-29 12:20:00,91.04,91.05,90.88,90.98,164834.0,88.1345,88.1442,87.9796,88.0764,164834.0
2024-07-29 12:30:00,90.98,91.0,90.77,90.79,108791.0,88.0764,88.0958,87.8731,87.8925,108791.0
2024-07-29 12:40:00,90.79,90.96,90.76,90.91,97425.0,87.8925,88.057,87.8634,88.0086,97425.0
2024-07-29 12:50:00,90.93,91.06,90.87,90.92,78568.0,88.028,88.1538,87.9699,88.0183,78568.0
2024-07-29 13:00:00,90.92,90.95,90.84,90.89,94621.0,88.0183,88.0474,87.9409,87.9893,94621.0
2024-07-29 13:10:00,90.9,91.13,90.9,91.08,125603.0,87.999,88.2216,87.999,88.1732,125603.0
2024-07-29 13:20:00,91.07,91.07,90.92,90.92,140151.0,88.1635,88.1635,88.0183,88.0183,140151.0
2024-07-29 13:30:00,90.92,90.98,90.87,90.98,83718.0,88.0183,88.0764,87.9699,88.0764,83718.0
2024-07-29 13:40:00,90.99,91.02,90.95,91.0,101463.0,88.0861,88.1151,88.0474,88.0958,101463.0
2024-07-29 13:50:00,91.01,91.16,90.95,91.15,76615.0,88.1054,88.2507,88.0474,88.241,76615.0
2024-07-29 14:00:00,91.15,91.29,91.09,91.22,137543.0,88.241,88.3765,88.1829,88.3087,137543.0
2024-07-29 14:10:00,91.22,91.26,91.07,91.15,132235.0,88.3087,88.3475,88.1635,88.241,132235.0
2024-07-29 14:20:00,91.15,91.24,91.13,91.21,118704.0,88.241,88.3281,88.2216,88.2991,118704.0
2024-07-29 14:30:00,91.21,91.23,91.14,91.16,218597.0,88.2991,88.3184,88.2313,88.2507,218597.0
2024-07-29 14:40:00,91.16,91.26,91.14,91.16,158637.0,88.2507,88.3475,88.2313,88.2507,158637.0
2024-07-29 14:50:00,91.15,91.24,91.07,91.23,116778.0,88.241,88.3281,88.1635,88.3184,116778.0
2024-07-29 15:00:00,91.22,91.31,91.19,91.26,163179.0,88.3087,88.3959,88.2797,88.3475,163179.0
2024-07-29 15:10:00,91.26,91.33,91.16,91.19,435512.0,88.3475,88.4152,88.2507,88.2797,435512.0
2024-07-29 15:20:00,91.19,91.3,91.15,91.29,408256.0,88.2797,88.3862,88.241,88.3765,408256.0
2024-07-29 15:30:00,91.29,91.41,91.25,91.39,477833.0,88.3765,88.4927,88.3378,88.4733,477833.0
2024-07-29 15:40:00,91.39,91.48,91.36,91.47,688957.0,88.4733,88.5604,88.4443,88.5508,688957.0
2024-07-29 15:50:00,91.47,91.56,91.37,91.39,2480975.0,88.5508,88.6379,88.454,88.4733,2480975.0
2024-07-30 09:30:00,91.39,92.13,91.28,92.07,726076.0,88.4733,89.1897,88.3668,89.1316,726076.0
2024-07-30 09:40:00,92.08,92.27,91.81,92.25,325777.0,89.1413,89.3252,88.8799,89.3059,325777.0
2024-07-30 09:50:00,92.26,92.3,91.98,92.11,730533.0,89.3156,89.3543,89.0445,89.1703,730533.0
2024-07-30 10:00:00,92.11,92.26,91.93,92.06,299148.0,89.1703,89.3156,88.9961,89.1219,299148.0
2024-07-30 10:10:00,92.07,92.13,91.85,92.06,158899.0,89.1316,89.1897,88.9186,89.1219,158899.0
2024-07-30 10:20:00,92.06,92.29,92.05,92.24,126231.0,89.1219,89.3446,89.1123,89.2962,126231.0
2024-07-30 10:30:00,92.23,92.27,92.1,92.23,168489.0,89.2865,89.3252,89.1607,89.2865,168489.0
2024-07-30 10:40:00,92.23,92.38,92.19,92.38,333257.0,89.2865,89.4317,89.2478,89.4317,333257.0
2024-07-30 10:50:00,92.4,92.49,92.35,92.39,201854.0,89.4511,89.5382,89.4027,89.4414,201854.0
2024-07-30 11:00:00,92.39,92.42,92.16,92.3,240672.0,89.4414,89.4704,89.2187,89.3543,240672.0
2024-07-30 11:10:00,92.31,92.41,92.17,92.31,224793.0,89.364,89.4608,89.2284,89.364,224793.0
2024-07-30 11:20:00,92.3,92.34,92.03,92.05,201283.0,89.3543,89.393,89.0929,89.1123,201283.0
2024-07-30 11:30:00,92.05,92.18,91.94,92.12,181405.0,89.1123,89.2381,89.0058,89.18,181405.0
2024-07-30 11:40:00,92.12,92.16,91.99,92.09,188033.0,89.18,89.2187,89.0542,89.151,188033.0
2024-07-30 11:50:00,92.1,92.14,92.02,92.09,88143.0,89.1607,89.1994,89.0832,89.151,88143.0
2024-07-30 12:00:00,92.09,92.1,91.88,92.04,98887.0,89.151,89.1607,88.9477,89.1026,98887.0
2024-07-30 12:10:00,92.04,92.22,91.99,92.09,109170.0,89.1026,89.2768,89.0542,89.151,109170.0
2024-07-30 12:20:00,92.09,92.35,92.07,92.31,123200.0,89.151,89.4027,89.1316,89.364,123200.0
2024-07-30 12:30:00,92.32,92.5,92.27,92.49,208684.0,89.3736,89.5479,89.3252,89.5382,208684.0
2024-07-30 12:40:00,92.48,92.7,92.47,92.67,220771.0,89.5285,89.7415,89.5188,89.7125,220771.0
2024-07-30 12:50:00,92.67,92.71,92.5,92.59,240114.0,89.7125,89.7512,89.5479,89.635,240114.0
2024-07-30 13:00:00,92.59,92.61,92.47,92.51,205010.0,89.635,89.6544,89.5188,89.5576,205010.0
2024-07-30 13:10:00,92.52,92.61,92.44,92.52,179417.0,89.5673,89.6544,89.4898,89.5673,179417.0
2024-07-30 13:20:00,92.51,92.67,92.46,92.52,165881.0,89.5576,89.7125,89.5092,89.5673,165881.0
2024-07-30 13:30:00,92.51,92.7,92.48,92.65,124713.0,89.5576,89.7415,89.5285,89.6931,124713.0
2024-07-30 13:40:00,92.65,92.67,92.53,92.6,158795.0,89.6931,89.7125,89.5769,89.6447,158795.0
2024-07-30 13:50:00,92.6,92.76,92.58,92.74,164897.0,89.6447,89.7996,89.6253,89.7802,164897.0
2024-07-30 14:00:00,92.75,92.82,92.71,92.8,152932.0,89.7899,89.8577,89.7512,89.8383,152932.0
2024-07-30 14:10:00,92.8,92.82,92.64,92.73,119157.0,89.8383,89.8577,89.6834,89.7706,119157.0
2024-07-30 14:20:00,92.72,92.72,92.54,92.55,142293.0,89.7609,89.7609,89.5866,89.5963,142293.0
2024-07-30 14:30:00,92.54,92.65,92.5,92.64,198516.0,89.5866,89.6931,89.5479,89.6834,198516.0
2024-07-30 14:40:00,92.64,92.7,92.52,92.55,138012.0,89.6834,89.7415,89.5673,89.5963,138012.0
2024-07-30 14:50:00,92.55,92.6,92.51,92.56,113525.0,89.5963,89.6447,89.5576,89.606,113525.0
2024-07-30 15:00:00,92.55,92.7,92.54,92.7,217881.0,89.5963,89.7415,89.5866,89.7415,217881.0
2024-07-30 15:10:00,92.7,92.85,92.68,92.84,187811.0,89.7415,89.8867,89.7221,89.877,187811.0
2024-07-30 15:20:00,92.84,92.9,92.8,92.87,256938.0,89.877,89.9351,89.8383,89.9061,256938.0
2024-07-30 15:30:00,92.86,92.87,92.7,92.75,260743.0,89.8964,89.9061,89.7415,89.7899,260743.0
2024-07-30 15:40:00,92.76,93.08,92.75,93.04,544946.0,89.7996,90.1094,89.7899,90.0707,544946.0
2024-07-30 15:50:00,93.03,93.11,92.77,92.8,1799321.0,90.061,90.1384,89.8093,89.8383,1799321.0
2024-07-31 09:30:00,94.08,94.14,93.73,93.92,1087731.0,91.0775,91.1356,90.7386,90.9226,1087731.0
2024-07-31 09:40:00,93.92,94.02,93.63,93.65,471945.0,90.9226,91.0194,90.6418,90.6612,471945.0
2024-07-31 09:50:00,93.63,93.75,93.43,93.53,236793.0,90.6418,90.758,90.4482,90.545,236793.0
2024-07-31 10:00:00,93.52,93.57,93.33,93.44,220135.0,90.5353,90.5837,90.3514,90.4579,220135.0
2024-07-31 10:10:00,93.44,93.85,93.42,93.75,328569.0,90.4579,90.8548,90.4385,90.758,328569.0
2024-07-31 10:20:00,93.75,93.97,93.75,93.94,284628.0,90.758,90.971,90.758,90.9419,284628.0
2024-07-31 10:30:00,93.94,93.97,93.69,93.76,221320.0,90.9419,90.971,90.6999,90.7677,221320.0
2024-07-31 10:40:00,93.75,93.88,93.46,93.58,360334.0,90.758,90.8838,90.4773,90.5934,360334.0
2024-07-31 10:50:00,93.61,93.79,93.49,93.68,199938.0,90.6225,90.7967,90.5063,90.6902,199938.0
2024-07-31 11:00:00,93.65,93.75,93.61,93.7,147143.0,90.6612,90.758,90.6225,90.7096,147143.0
2024-07-31 11:10:00,93.7,93.74,93.57,93.62,311409.0,90.7096,90.7483,90.5837,90.6321,311409.0
2024-07-31 11:20:00,93.6,93.85,93.58,93.63,126401.0,90.6128,90.8548,90.5934,90.6418,126401.0
2024-07-31 11:30:00,93.63,93.82,93.56,93.77,197612.0,90.6418,90.8258,90.5741,90.7774,197612.0
2024-07-31 11:40:00,93.78,93.78,93.53,93.73,113511.0,90.787,90.787,90.545,90.7386,113511.0
2024-07-31 11:50:00,93.74,93.8,93.45,93.48,228285.0,90.7483,90.8064,90.4676,90.4966,228285.0
2024-07-31 12:00:00,93.48,93.66,93.44,93.62,166616.0,90.4966,90.6709,90.4579,90.6321,166616.0
2024-07-31 12:10:00,93.62,93.63,93.5,93.58,116170.0,90.6321,90.6418,90.516,90.5934,116170.0
2024-07-31 12:20:00,93.58,93.78,93.58,93.7,119187.0,90.5934,90.787,90.5934,90.7096,119187.0
2024-07-31 12:30:00,93.69,93.8,93.67,93.77,138740.0,90.6999,90.8064,90.6806,90.7774,138740.0
2024-07-31 12:40:00,93.77,93.83,93.66,93.78,181140.0,90.7774,90.8354,90.6709,90.787,181140.0
2024-07-31 12:50:00,93.79,93.83,93.56,93.6,217999.0,90.7967,90.8354,90.5741,90.6128,217999.0
2024-07-31 13:00:00,93.6,93.65,93.45,93.46,176095.0,90.6128,90.6612,90.4676,90.4773,176095.0
2024-07-31 13:10:00,93.46,93.53,93.33,93.34,165688.0,90.4773,90.545,90.3514,90.3611,165688.0
2024-07-31 13:20:00,93.34,93.34,93.21,93.27,167175.0,90.3611,90.3611,90.2352,90.2933,167175.0
2024-07-31 13:30:00,93.26,93.29,93.14,93.23,170939.0,90.2836,90.3127,90.1675,90.2546,170939.0
2024-07-31 13:40:00,93.23,93.33,93.21,93.28,141256.0,90.2546,90.3514,90.2352,90.303,141256.0
2024-07-31 13:50:00,93.29,93.54,93.29,93.51,193640.0,90.3127,90.5547,90.3127,90.5257,193640.0
2024-07-31 14:00:00,93.52,93.56,93.31,93.51,283848.0,90.5353,90.5741,90.332,90.5257,283848.0
2024-07-31 14:10:00,93.51,93.61,93.45,93.48,171071.0,90.5257,90.6225,90.4676,90.4966,171071.0
2024-07-31 14:20:00,93.48,93.63,93.43,93.47,172246.0,90.4966,90.6418,90.4482,90.4869,172246.0
2024-07-31 14:30:00,93.46,93.66,93.45,93.59,246466.0,90.4773,90.6709,90.4676,90.6031,246466.0
2024-07-31 14:40:00,93.6,93.77,93.56,93.77,175812.0,90.6128,90.7774,90.5741,90.7774,175812.0
2024-07-31 14:50:00,93.77,93.78,93.65,93.68,160127.0,90.7774,90.787,90.6612,90.6902,160127.0
2024-07-31 15:00:00,93.68,93.69,93.47,93.47,256478.0,90.6902,90.6999,90.4869,90.4869,256478.0
2024-07-31 15:10:00,93.48,93.62,93.4,93.47,343805.0,90.4966,90.6321,90.4192,90.4869,343805.0
2024-07-31 15:20:00,93.47,93.63,93.36,93.48,532397.0,90.4869,90.6418,90.3804,90.4966,532397.0
2024-07-31 15:30:00,93.49,93.68,93.36,93.54,546532.0,90.5063,90.6902,90.3804,90.5547,546532.0
2024-07-31 15:40:00,93.55,93.77,93.53,93.73,512423.0,90.5644,90.7774,90.545,90.7386,512423.0
2024-07-31 15:50:00,93.72,93.83,93.19,93.2,2176050.0,90.729,90.8354,90.2159,90.2256,2176050.0
2024-08-01 09:30:00,93.0,93.47,92.95,93.22,877431.0,90.0319,90.4869,89.9835,90.2449,877431.0
2024-08-01 09:40:00,93.21,93.21,92.55,92.63,451562.0,90.2352,90.2352,89.5963,89.6737,451562.0
2024-08-01 09:50:00,92.63,92.78,92.33,92.42,341245.0,89.6737,89.819,89.3833,89.4704,341245.0
2024-08-01 10:00:00,92.4,92.46,91.74,91.74,878756.0,89.4511,89.5092,88.8121,88.8121,878756.0
2024-08-01 10:10:00,91.75,92.07,91.7,92.02,645672.0,88.8218,89.1316,88.7734,89.0832,645672.0
2024-08-01 10:20:00,92.03,92.13,91.8,91.9,598768.0,89.0929,89.1897,88.8702,88.967,598768.0
2024-08-01 10:30:00,91.91,92.07,91.78,91.87,531834.0,88.9767,89.1316,88.8509,88.938,531834.0
2024-08-01 10:40:00,91.85,91.9,91.6,91.76,395577.0,88.9186,88.967,88.6766,88.8315,395577.0
2024-08-01 10:50:00,91.76,91.82,91.3,91.31,500160.0,88.8315,88.8896,88.3862,88.3959,500160.0
2024-08-01 11:00:00,91.31,91.56,91.25,91.45,421207.0,88.3959,88.6379,88.3378,88.5314,421207.0
2024-08-01 11:10:00,91.44,91.46,91.16,91.4,384165.0,88.5217,88.5411,88.2507,88.483,384165.0
2024-08-01 11:20:00,91.39,91.4,91.04,91.25,410298.0,88.4733,88.483,88.1345,88.3378,410298.0
2024-08-01 11:30:00,91.25,91.42,91.21,91.38,270675.0,88.3378,88.5024,88.2991,88.4636,270675.0
2024-08-01 11:40:00,91.38,91.38,91.06,91.08,256101.0,88.4636,88.4636,88.1538,88.1732,256101.0
2024-08-01 11:50:00,91.08,91.2,91.02,91.09,339678.0,88.1732,88.2894,88.1151,88.1829,339678.0
2024-08-01 12:00:00,91.08,91.25,90.91,91.22,275388.0,88.1732,88.3378,88.0086,88.3087,275388.0
2024-08-01 12:10:00,91.23,91.29,91.01,91.25,272893.0,88.3184,88.3765,88.1054,88.3378,272893.0
2024-08-01 12:20:00,91.25,91.32,91.11,91.27,156003.0,88.3378,88.4056,88.2023,88.3571,156003.0
2024-08-01 12:30:00,91.27,91.27,91.0,91.04,205339.0,88.3571,88.3571,88.0958,88.1345,205339.0
2024-08-01 12:40:00,91.03,91.03,90.84,90.89,295923.0,88.1248,88.1248,87.9409,87.9893,295923.0
2024-08-01 12:50:00,90.89,91.12,90.83,91.07,205507.0,87.9893,88.2119,87.9312,88.1635,205507.0
2024-08-01 13:00:00,91.07,91.11,90.92,90.93,173670.0,88.1635,88.2023,88.0183,88.028,173670.0
2024-08-01 13:10:00,90.94,90.98,90.81,90.87,194623.0,88.0377,88.0764,87.9118,87.9699,194623.0
2024-08-01 13:20:00,90.87,90.91,90.75,90.77,171771.0,87.9699,88.0086,87.8537,87.8731,171771.0
2024-08-01 13:30:00,90.76,90.78,90.63,90.74,245432.0,87.8634,87.8828,87.7376,87.8441,245432.0
2024-08-01 13:40:00,90.73,90.79,90.56,90.59,156511.0,87.8344,87.8925,87.6698,87.6988,156511.0
2024-08-01 13:50:00,90.58,90.7,90.57,90.62,335442.0,87.6892,87.8053,87.6795,87.7279,335442.0
2024-08-01 14:00:00,90.61,90.66,90.4,90.54,435869.0,87.7182,87.7666,87.5149,87.6504,435869.0
2024-08-01 14:10:00,90.54,90.54,90.35,90.43,257755.0,87.6504,87.6504,87.4665,87.544,257755.0
2024-08-01 14:20:00,90.43,90.55,90.29,90.32,205546.0,87.544,87.6601,87.4084,87.4375,205546.0
2024-08-01 14:30:00,90.3,90.42,90.27,90.36,253640.0,87.4181,87.5343,87.3891,87.4762,253640.0
2024-08-01 14:40:00,90.35,90.6,90.33,90.53,316762.0,87.4665,87.7085,87.4471,87.6408,316762.0
2024-08-01 14:50:00,90.53,90.64,90.38,90.63,294242.0,87.6408,87.7473,87.4956,87.7376,294242.0
2024-08-01 15:00:00,90.63,90.63,90.38,90.57,442726.0,87.7376,87.7376,87.4956,87.6795,442726.0
2024-08-01 15:10:00,90.58,90.61,90.47,90.56,469389.0,87.6892,87.7182,87.5827,87.6698,469389.0
2024-08-01 15:20:00,90.57,90.64,90.47,90.61,338795.0,87.6795,87.7473,87.5827,87.7182,338795.0
2024-08-01 15:30:00,90.62,90.82,90.61,90.82,490808.0,87.7279,87.9215,87.7182,87.9215,490808.0
2024-08-01 15:40:00,90.81,90.92,90.67,90.91,602625.0,87.9118,88.0183,87.7763,88.0086,602625.0
2024-08-01 15:50:00,90.91,91.01,90.6,90.77,2526178.0,88.0086,88.1054,87.7085,87.8731,2526178.0
2024-08-02 09:30:00,89.7,90.19,89.41,89.45,1568956.0,86.8373,87.3116,86.5565,86.5952,1568956.0
2024-08-02 09:40:00,89.45,89.88,89.28,89.87,936168.0,86.5952,87.0115,86.4307,87.0018,936168.0
2024-08-02 09:50:00,89.87,90.1,89.46,89.66,592838.0,87.0018,87.2245,86.6049,86.7985,592838.0
2024-08-02 10:00:00,89.67,90.14,89.53,89.77,540697.0,86.8082,87.2632,86.6727,86.905,540697.0
2024-08-02 10:10:00,89.78,89.94,89.24,89.24,401448.0,86.9147,87.0696,86.3919,86.3919,401448.0
2024-08-02 10:20:00,89.24,89.33,88.93,88.95,456361.0,86.3919,86.4791,86.0918,86.1112,456361.0
2024-08-02 10:30:00,88.93,89.0,88.56,88.65,478207.0,86.0918,86.1596,85.7336,85.8208,478207.0
2024-08-02 10:40:00,88.66,88.75,88.25,88.35,671128.0,85.8304,85.9176,85.4335,85.5303,671128.0
2024-08-02 10:50:00,88.35,88.35,87.9,88.06,445904.0,85.5303,85.5303,85.0947,85.2496,445904.0
2024-08-02 11:00:00,88.06,88.1,87.84,88.01,478171.0,85.2496,85.2883,85.0366,85.2012,478171.0
2024-08-02 11:10:00,88.01,88.1,87.89,88.08,385725.0,85.2012,85.2883,85.085,85.269,385725.0
2024-08-02 11:20:00,88.08,88.17,87.87,88.11,419698.0,85.269,85.3561,85.0657,85.298,419698.0
2024-08-02 11:30:00,88.12,88.3,88.06,88.17,444894.0,85.3077,85.4819,85.2496,85.3561,444894.0
2024-08-02 11:40:00,88.16,88.49,88.13,88.47,322162.0,85.3464,85.6659,85.3174,85.6465,322162.0
2024-08-02 11:50:00,88.48,88.51,88.18,88.19,306779.0,85.6562,85.6852,85.3658,85.3754,306779.0
2024-08-02 12:00:00,88.19,88.52,88.17,88.44,314269.0,85.3754,85.6949,85.3561,85.6175,314269.0
2024-08-02 12:10:00,88.43,88.47,88.19,88.31,217040.0,85.6078,85.6465,85.3754,85.4916,217040.0
2024-08-02 12:20:00,88.3,88.31,88.1,88.16,173161.0,85.4819,85.4916,85.2883,85.3464,173161.0
2024-08-02 12:30:00,88.16,88.22,87.95,88.12,391949.0,85.3464,85.4045,85.1431,85.3077,391949.0
2024-08-02 12:40:00,88.1,88.25,87.99,88.23,245429.0,85.2883,85.4335,85.1818,85.4142,245429.0
2024-08-02 12:50:00,88.23,88.27,88.0,88.1,235213.0,85.4142,85.4529,85.1915,85.2883,235213.0
2024-08-02 13:00:00,88.11,88.13,87.88,88.02,176468.0,85.298,85.3174,85.0753,85.2109,176468.0
2024-08-02 13:10:00,88.01,88.04,87.89,87.89,190393.0,85.2012,85.2302,85.085,85.085,190393.0
2024-08-02 13:20:00,87.88,87.89,87.75,87.82,220588.0,85.0753,85.085,84.9495,85.0173,220588.0
2024-08-02 13:30:00,87.81,87.9,87.74,87.87,149562.0,85.0076,85.0947,84.9398,85.0657,149562.0
2024-08-02 13:40:00,87.87,87.91,87.77,87.86,459000.0,85.0657,85.1044,84.9688,85.056,459000.0
2024-08-02 13:50:00,87.85,87.88,87.51,87.58,339783.0,85.0463,85.0753,84.7171,84.7849,339783.0
2024-08-02 14:00:00,87.59,87.73,87.55,87.6,159542.0,84.7946,84.9301,84.7559,84.8043,159542.0
2024-08-02 14:10:00,87.61,87.91,87.55,87.87,340070.0,84.814,85.1044,84.7559,85.0657,340070.0
2024-08-02 14:20:00,87.87,88.03,87.85,88.02,414953.0,85.0657,85.2206,85.0463,85.2109,414953.0
2024-08-02 14:30:00,88.02,88.32,87.99,88.3,617777.0,85.2109,85.5013,85.1818,85.4819,617777.0
2024-08-02 14:40:00,88.3,88.36,88.14,88.17,396490.0,85.4819,85.54,85.327,85.3561,396490.0
2024-08-02 14:50:00,88.17,88.28,88.01,88.03,357884.0,85.3561,85.4626,85.2012,85.2206,357884.0
2024-08-02 15:00:00,88.03,88.26,87.97,88.21,385255.0,85.2206,85.4432,85.1625,85.3948,385255.0
2024-08-02 15:10:00,88.22,88.26,88.08,88.24,464158.0,85.4045,85.4432,85.269,85.4238,464158.0
2024-08-02 15:20:00,88.25,88.39,88.18,88.33,328807.0,85.4335,85.5691,85.3658,85.511,328807.0
2024-08-02 15:30:00,88.33,88.39,88.04,88.04,505008.0,85.511,85.5691,85.2302,85.2302,505008.0
2024-08-02 15:40:00,88.04,88.3,88.01,88.13,582987.0,85.2302,85.4819,85.2012,85.3174,582987.0
2024-08-02 15:50:00,88.14,88.49,88.05,88.39,1937947.0,85.327,85.6659,85.2399,85.5691,1937947.0
2024-08-05 09:30:00,86.5,86.59,85.47,86.21,2037078.0,83.7394,83.8265,82.7423,83.4586,2037078.0
2024-08-05 09:40:00,86.22,86.41,85.76,86.34,1063550.0,83.4683,83.6523,83.023,83.5845,1063550.0
2024-08-05 09:50:00,86.33,86.61,85.93,85.97,648611.0,83.5748,83.8459,83.1876,83.2263,648611.0
2024-08-05 10:00:00,85.97,86.7,85.97,86.38,867780.0,83.2263,83.933,83.2263,83.6232,867780.0
2024-08-05 10:10:00,86.38,86.39,85.99,86.26,488992.0,83.6232,83.6329,83.2457,83.507,488992.0
2024-08-05 10:20:00,86.26,86.32,85.8,85.81,470187.0,83.507,83.5651,83.0617,83.0714,470187.0
2024-08-05 10:30:00,85.81,86.23,85.76,85.81,385664.0,83.0714,83.478,83.023,83.0714,385664.0
2024-08-05 10:40:00,85.8,85.94,85.6,85.63,453594.0,83.0617,83.1973,82.8681,82.8971,453594.0
2024-08-05 10:50:00,85.64,85.8,85.57,85.69,397495.0,82.9068,83.0617,82.8391,82.9552,397495.0
2024-08-05 11:00:00,85.69,86.11,85.66,86.06,545095.0,82.9552,83.3618,82.9262,83.3134,545095.0
2024-08-05 11:10:00,86.06,86.17,85.85,85.85,375775.0,83.3134,83.4199,83.1101,83.1101,375775.0
2024-08-05 11:20:00,85.84,85.93,85.64,85.89,381127.0,83.1004,83.1876,82.9068,83.1488,381127.0
2024-08-05 11:30:00,85.9,86.36,85.89,86.14,387765.0,83.1585,83.6038,83.1488,83.3909,387765.0
2024-08-05 11:40:00,86.14,86.35,86.06,86.24,335332.0,83.3909,83.5942,83.3134,83.4877,335332.0
2024-08-05 11:50:00,86.24,86.71,86.21,86.69,448836.0,83.4877,83.9427,83.4586,83.9233,448836.0
2024-08-05 12:00:00,86.69,86.96,86.68,86.92,483306.0,83.9233,84.1847,83.9136,84.146,483306.0
2024-08-05 12:10:00,86.91,87.11,86.86,87.05,276646.0,84.1363,84.3299,84.0879,84.2718,276646.0
2024-08-05 12:20:00,87.04,87.18,86.99,87.09,281122.0,84.2621,84.3977,84.2137,84.3105,281122.0
2024-08-05 12:30:00,87.09,87.09,86.67,86.78,392601.0,84.3105,84.3105,83.904,84.0104,392601.0
2024-08-05 12:40:00,86.77,86.81,86.47,86.57,228939.0,84.0008,84.0395,83.7103,83.8071,228939.0
2024-08-05 12:50:00,86.58,86.74,86.48,86.66,279927.0,83.8168,83.9717,83.72,83.8943,279927.0
2024-08-05 13:00:00,86.66,86.88,86.62,86.76,253015.0,83.8943,84.1073,83.8555,83.9911,253015.0
2024-08-05 13:10:00,86.76,86.9,86.72,86.75,183557.0,83.9911,84.1266,83.9524,83.9814,183557.0
2024-08-05 13:20:00,86.76,86.95,86.71,86.74,263072.0,83.9911,84.175,83.9427,83.9717,263072.0
2024-08-05 13:30:00,86.74,86.88,86.66,86.88,208902.0,83.9717,84.1073,83.8943,84.1073,208902.0
2024-08-05 13:40:00,86.87,86.89,86.59,86.66,196575.0,84.0976,84.1169,83.8265,83.8943,196575.0
2024-08-05 13:50:00,86.66,86.7,86.52,86.64,223038.0,83.8943,83.933,83.7587,83.8749,223038.0
2024-08-05 14:00:00,86.64,86.79,86.56,86.78,323436.0,83.8749,84.0201,83.7975,84.0104,323436.0
2024-08-05 14:10:00,86.79,86.94,86.67,86.94,192298.0,84.0201,84.1653,83.904,84.1653,192298.0
2024-08-05 14:20:00,86.96,87.1,86.9,86.97,259615.0,84.1847,84.3202,84.1266,84.1944,259615.0
2024-08-05 14:30:00,86.96,87.05,86.81,86.83,307295.0,84.1847,84.2718,84.0395,84.0588,307295.0
2024-08-05 14:40:00,86.83,86.93,86.71,86.79,259315.0,84.0588,84.1557,83.9427,84.0201,259315.0
2024-08-05 14:50:00,86.79,86.87,86.7,86.81,189442.0,84.0201,84.0976,83.933,84.0395,189442.0
2024-08-05 15:00:00,86.81,86.87,86.7,86.79,480125.0,84.0395,84.0976,83.933,84.0201,480125.0
2024-08-05 15:10:00,86.79,86.81,86.71,86.76,176017.0,84.0201,84.0395,83.9427,83.9911,176017.0
2024-08-05 15:20:00,86.75,86.85,86.65,86.7,262845.0,83.9814,84.0782,83.8846,83.933,262845.0
2024-08-05 15:30:00,86.71,86.72,86.31,86.32,530955.0,83.9427,83.9524,83.5554,83.5651,530955.0
2024-08-05 15:40:00,86.31,86.53,86.28,86.44,829104.0,83.5554,83.7684,83.5264,83.6813,829104.0
2024-08-05 15:50:00,86.43,86.6,86.34,86.58,2529104.0,83.6716,83.8362,83.5845,83.8168,2529104.0
2024-08-06 09:30:00,86.77,87.09,86.43,87.03,1027940.0,84.0008,84.3105,83.6716,84.2525,1027940.0
2024-08-06 09:40:00,87.01,87.29,86.9,87.13,607161.0,84.2331,84.5042,84.1266,84.3493,607161.0
2024-08-06 09:50:00,87.12,87.49,87.0,87.26,356322.0,84.3396,84.6978,84.2234,84.4751,356322.0
2024-08-06 10:00:00,87.23,87.48,87.12,87.48,450837.0,84.4461,84.6881,84.3396,84.6881,450837.0
2024-08-06 10:10:00,87.48,87.52,87.24,87.38,409471.0,84.6881,84.7268,84.4558,84.5913,409471.0
2024-08-06 10:20:00,87.39,87.62,87.32,87.45,283723.0,84.601,84.8236,84.5332,84.6591,283723.0
2024-08-06 10:30:00,87.46,87.76,87.36,87.53,291283.0,84.6687,84.9592,84.5719,84.7365,291283.0
2024-08-06 10:40:00,87.52,87.96,87.52,87.83,233018.0,84.7268,85.1528,84.7268,85.0269,233018.0
2024-08-06 10:50:00,87.82,87.94,87.61,87.64,181527.0,85.0173,85.1334,84.814,84.843,181527.0
2024-08-06 11:00:00,87.63,87.73,87.37,87.37,243336.0,84.8333,84.9301,84.5816,84.5816,243336.0
2024-08-06 11:10:00,87.37,87.44,87.23,87.26,254213.0,84.5816,84.6494,84.4461,84.4751,254213.0
2024-08-06 11:20:00,87.25,87.29,87.05,87.07,265184.0,84.4654,84.5042,84.2718,84.2912,265184.0
2024-08-06 11:30:00,87.07,87.38,87.05,87.26,224882.0,84.2912,84.5913,84.2718,84.4751,224882.0
2024-08-06 11:40:00,87.27,87.36,87.18,87.36,215389.0,84.4848,84.5719,84.3977,84.5719,215389.0
2024-08-06 11:50:00,87.37,87.51,87.31,87.44,207770.0,84.5816,84.7171,84.5235,84.6494,207770.0
2024-08-06 12:00:00,87.44,87.6,87.4,87.46,130759.0,84.6494,84.8043,84.6107,84.6687,130759.0
2024-08-06 12:10:00,87.47,87.69,87.47,87.56,136343.0,84.6784,84.8914,84.6784,84.7655,136343.0
2024-08-06 12:20:00,87.55,87.59,87.45,87.51,119587.0,84.7559,84.7946,84.6591,84.7171,119587.0
2024-08-06 12:30:00,87.51,87.59,87.41,87.59,119730.0,84.7171,84.7946,84.6203,84.7946,119730.0
2024-08-06 12:40:00,87.59,87.62,87.48,87.48,268412.0,84.7946,84.8236,84.6881,84.6881,268412.0
2024-08-06 12:50:00,87.48,87.62,87.47,87.55,186854.0,84.6881,84.8236,84.6784,84.7559,186854.0
2024-08-06 13:00:00,87.56,87.64,87.42,87.47,231490.0,84.7655,84.843,84.63,84.6784,231490.0
2024-08-06 13:10:00,87.46,87.67,87.39,87.61,145226.0,84.6687,84.872,84.601,84.814,145226.0
2024-08-06 13:20:00,87.6,87.72,87.54,87.66,76726.0,84.8043,84.9204,84.7462,84.8624,76726.0
2024-08-06 13:30:00,87.67,87.76,87.58,87.76,116614.0,84.872,84.9592,84.7849,84.9592,116614.0
2024-08-06 13:40:00,87.76,87.79,87.63,87.7,117263.0,84.9592,84.9882,84.8333,84.9011,117263.0
2024-08-06 13:50:00,87.71,87.8,87.6,87.71,311919.0,84.9108,84.9979,84.8043,84.9108,311919.0
2024-08-06 14:00:00,87.72,87.77,87.48,87.51,112287.0,84.9204,84.9688,84.6881,84.7171,112287.0
2024-08-06 14:10:00,87.52,87.56,87.35,87.54,198150.0,84.7268,84.7655,84.5623,84.7462,198150.0
2024-08-06 14:20:00,87.55,87.71,87.54,87.68,202496.0,84.7559,84.9108,84.7462,84.8817,202496.0
2024-08-06 14:30:00,87.68,87.9,87.64,87.88,149189.0,84.8817,85.0947,84.843,85.0753,149189.0
2024-08-06 14:40:00,87.87,87.93,87.82,87.9,136890.0,85.0657,85.1237,85.0173,85.0947,136890.0
2024-08-06 14:50:00,87.9,87.93,87.56,87.56,146528.0,85.0947,85.1237,84.7655,84.7655,146528.0
2024-08-06 15:00:00,87.56,87.59,87.25,87.42,396409.0,84.7655,84.7946,84.4654,84.63,396409.0
2024-08-06 15:10:00,87.42,87.5,87.31,87.48,199479.0,84.63,84.7075,84.5235,84.6881,199479.0
2024-08-06 15:20:00,87.47,87.77,87.44,87.68,261428.0,84.6784,84.9688,84.6494,84.8817,261428.0
2024-08-06 15:30:00,87.69,87.76,87.55,87.69,361488.0,84.8914,84.9592,84.7559,84.8914,361488.0
2024-08-06 15:40:00,87.69,87.73,87.43,87.43,355860.0,84.8914,84.9301,84.6397,84.6397,355860.0
2024-08-06 15:50:00,87.43,87.57,86.99,87.01,1829693.0,84.6397,84.7752,84.2137,84.2331,1829693.0
2024-08-07 09:30:00,88.04,88.56,88.01,88.45,691094.0,85.2302,85.7336,85.2012,85.6271,691094.0
2024-08-07 09:40:00,88.45,88.62,88.32,88.54,344911.0,85.6271,85.7917,85.5013,85.7143,344911.0
2024-08-07 09:50:00,88.54,88.78,88.36,88.76,313924.0,85.7143,85.9466,85.54,85.9273,313924.0
2024-08-07 10:00:00,88.75,88.78,88.41,88.55,344598.0,85.9176,85.9466,85.5884,85.724,344598.0
2024-08-07 10:10:00,88.54,88.56,88.09,88.16,327899.0,85.7143,85.7336,85.2786,85.3464,327899.0
2024-08-07 10:20:00,88.17,88.45,88.09,88.12,280086.0,85.3561,85.6271,85.2786,85.3077,280086.0
2024-08-07 10:30:00,88.13,88.36,88.03,88.03,313534.0,85.3174,85.54,85.2206,85.2206,313534.0
2024-08-07 10:40:00,88.04,88.43,88.04,88.31,237788.0,85.2302,85.6078,85.2302,85.4916,237788.0
2024-08-07 10:50:00,88.32,88.63,88.31,88.6,227720.0,85.5013,85.8014,85.4916,85.7724,227720.0
2024-08-07 11:00:00,88.61,88.84,88.55,88.71,353502.0,85.782,86.0047,85.724,85.8788,353502.0
2024-08-07 11:10:00,88.71,88.75,88.52,88.55,178397.0,85.8788,85.9176,85.6949,85.724,178397.0
2024-08-07 11:20:00,88.55,88.8,88.54,88.76,164218.0,85.724,85.966,85.7143,85.9273,164218.0
2024-08-07 11:30:00,88.77,88.89,88.68,88.82,106303.0,85.9369,86.0531,85.8498,85.9853,106303.0
2024-08-07 11:40:00,88.81,88.9,88.5,88.64,121314.0,85.9757,86.0628,85.6756,85.8111,121314.0
2024-08-07 11:50:00,88.64,88.89,88.62,88.81,101150.0,85.8111,86.0531,85.7917,85.9757,101150.0
2024-08-07 12:00:00,88.81,88.83,88.6,88.64,157837.0,85.9757,85.995,85.7724,85.8111,157837.0
2024-08-07 12:10:00,88.63,88.7,88.51,88.59,124997.0,85.8014,85.8692,85.6852,85.7627,124997.0
2024-08-07 12:20:00,88.58,88.93,88.51,88.82,591424.0,85.753,86.0918,85.6852,85.9853,591424.0
2024-08-07 12:30:00,88.82,88.94,88.74,88.77,194725.0,85.9853,86.1015,85.9079,85.9369,194725.0
2024-08-07 12:40:00,88.77,88.82,88.51,88.52,185621.0,85.9369,85.9853,85.6852,85.6949,185621.0
2024-08-07 12:50:00,88.51,88.58,88.28,88.29,195683.0,85.6852,85.753,85.4626,85.4723,195683.0
2024-08-07 13:00:00,88.28,88.31,88.01,88.04,303009.0,85.4626,85.4916,85.2012,85.2302,303009.0
2024-08-07 13:10:00,88.04,88.14,87.97,88.04,272918.0,85.2302,85.327,85.1625,85.2302,272918.0
2024-08-07 13:20:00,88.05,88.34,88.05,88.18,213610.0,85.2399,85.5207,85.2399,85.3658,213610.0
2024-08-07 13:30:00,88.18,88.49,88.18,88.42,205252.0,85.3658,85.6659,85.3658,85.5981,205252.0
2024-08-07 13:40:00,88.42,88.47,88.04,88.06,242659.0,85.5981,85.6465,85.2302,85.2496,242659.0
2024-08-07 13:50:00,88.06,88.1,87.87,87.94,243776.0,85.2496,85.2883,85.0657,85.1334,243776.0
2024-08-07 14:00:00,87.94,87.97,87.76,87.79,215306.0,85.1334,85.1625,84.9592,84.9882,215306.0
2024-08-07 14:10:00,87.8,87.85,87.52,87.59,246282.0,84.9979,85.0463,84.7268,84.7946,246282.0
2024-08-07 14:20:00,87.58,87.88,87.58,87.81,178309.0,84.7849,85.0753,84.7849,85.0076,178309.0
2024-08-07 14:30:00,87.8,87.83,87.67,87.72,165602.0,84.9979,85.0269,84.872,84.9204,165602.0
2024-08-07 14:40:00,87.73,87.84,87.58,87.64,193422.0,84.9301,85.0366,84.7849,84.843,193422.0
2024-08-07 14:50:00,87.64,87.74,87.53,87.68,138756.0,84.843,84.9398,84.7365,84.8817,138756.0
2024-08-07 15:00:00,87.69,87.92,87.68,87.78,188389.0,84.8914,85.1141,84.8817,84.9785,188389.0
2024-08-07 15:10:00,87.79,87.89,87.74,87.88,139321.0,84.9882,85.085,84.9398,85.0753,139321.0
2024-08-07 15:20:00,87.87,87.95,87.76,87.87,170758.0,85.0657,85.1431,84.9592,85.0657,170758.0
2024-08-07 15:30:00,87.86,87.92,87.72,87.81,205838.0,85.056,85.1141,84.9204,85.0076,205838.0
2024-08-07 15:40:00,87.81,87.83,87.65,87.77,272242.0,85.0076,85.0269,84.8527,84.9688,272242.0
2024-08-07 15:50:00,87.78,87.83,87.28,87.36,1143490.0,84.9785,85.0269,84.4945,84.5719,1143490.0
2024-08-08 09:30:00,87.58,88.15,87.58,88.06,464561.0,84.7849,85.3367,84.7849,85.2496,464561.0
2024-08-08 09:40:00,88.06,88.36,87.92,88.3,347648.0,85.2496,85.54,85.1141,85.4819,347648.0
2024-08-08 09:50:00,88.31,88.69,88.26,88.65,289356.0,85.4916,85.8595,85.4432,85.8208,289356.0
2024-08-08 10:00:00,88.67,88.73,88.49,88.59,269632.0,85.8401,85.8982,85.6659,85.7627,269632.0
2024-08-08 10:10:00,88.59,88.76,88.55,88.58,182663.0,85.7627,85.9273,85.724,85.753,182663.0
2024-08-08 10:20:00,88.58,88.77,88.49,88.71,164592.0,85.753,85.9369,85.6659,85.8788,164592.0
2024-08-08 10:30:00,88.7,88.92,88.68,88.81,240127.0,85.8692,86.0821,85.8498,85.9757,240127.0
2024-08-08 10:40:00,88.81,88.85,88.73,88.83,186881.0,85.9757,86.0144,85.8982,85.995,186881.0
2024-08-08 10:50:00,88.82,88.94,88.72,88.89,152100.0,85.9853,86.1015,85.8885,86.0531,152100.0
2024-08-08 11:00:00,88.89,88.97,88.81,88.91,166426.0,86.0531,86.1306,85.9757,86.0725,166426.0
2024-08-08 11:10:00,88.9,88.95,88.72,88.84,179641.0,86.0628,86.1112,85.8885,86.0047,179641.0
2024-08-08 11:20:00,88.85,88.94,88.81,88.85,140742.0,86.0144,86.1015,85.9757,86.0144,140742.0
2024-08-08 11:30:00,88.84,88.86,88.56,88.65,248344.0,86.0047,86.0241,85.7336,85.8208,248344.0
2024-08-08 11:40:00,88.64,88.69,88.51,88.55,179451.0,85.8111,85.8595,85.6852,85.724,179451.0
2024-08-08 11:50:00,88.55,88.78,88.54,88.68,143388.0,85.724,85.9466,85.7143,85.8498,143388.0
2024-08-08 12:00:00,88.69,88.87,88.63,88.86,163688.0,85.8595,86.0337,85.8014,86.0241,163688.0
2024-08-08 12:10:00,88.86,88.96,88.74,88.85,160722.0,86.0241,86.1209,85.9079,86.0144,160722.0
2024-08-08 12:20:00,88.86,89.0,88.84,88.89,91029.0,86.0241,86.1596,86.0047,86.0531,91029.0
2024-08-08 12:30:00,88.89,88.89,88.65,88.67,96971.0,86.0531,86.0531,85.8208,85.8401,96971.0
2024-08-08 12:40:00,88.66,88.87,88.66,88.87,97075.0,85.8304,86.0337,85.8304,86.0337,97075.0
2024-08-08 12:50:00,88.87,88.98,88.83,88.87,70975.0,86.0337,86.1402,85.995,86.0337,70975.0
2024-08-08 13:00:00,88.88,88.91,88.79,88.86,183295.0,86.0434,86.0725,85.9563,86.0241,183295.0
2024-08-08 13:10:00,88.86,89.08,88.84,89.08,88039.0,86.0241,86.237,86.0047,86.237,88039.0
2024-08-08 13:20:00,89.08,89.17,89.06,89.13,108505.0,86.237,86.3242,86.2177,86.2854,108505.0
2024-08-08 13:30:00,89.13,89.2,89.01,89.11,138173.0,86.2854,86.3532,86.1693,86.2661,138173.0
2024-08-08 13:40:00,89.12,89.17,89.02,89.04,121989.0,86.2758,86.3242,86.179,86.1983,121989.0
2024-08-08 13:50:00,89.03,89.18,89.02,89.15,194819.0,86.1886,86.3338,86.179,86.3048,194819.0
2024-08-08 14:00:00,89.14,89.28,89.1,89.23,97731.0,86.2951,86.4307,86.2564,86.3823,97731.0
2024-08-08 14:10:00,89.23,89.33,89.19,89.22,155767.0,86.3823,86.4791,86.3435,86.3726,155767.0
2024-08-08 14:20:00,89.22,89.24,89.06,89.13,128124.0,86.3726,86.3919,86.2177,86.2854,128124.0
2024-08-08 14:30:00,89.13,89.16,89.05,89.07,125652.0,86.2854,86.3145,86.208,86.2274,125652.0
2024-08-08 14:40:00,89.08,89.11,88.97,89.06,107072.0,86.237,86.2661,86.1306,86.2177,107072.0
2024-08-08 14:50:00,89.06,89.18,89.05,89.13,136116.0,86.2177,86.3338,86.208,86.2854,136116.0
2024-08-08 15:00:00,89.12,89.21,89.06,89.19,183186.0,86.2758,86.3629,86.2177,86.3435,183186.0
2024-08-08 15:10:00,89.18,89.2,89.12,89.13,130255.0,86.3338,86.3532,86.2758,86.2854,130255.0
2024-08-08 15:20:00,89.14,89.25,89.13,89.16,158103.0,86.2951,86.4016,86.2854,86.3145,158103.0
2024-08-08 15:30:00,89.16,89.16,88.99,89.15,252591.0,86.3145,86.3145,86.1499,86.3048,252591.0
2024-08-08 15:40:00,89.15,89.26,89.05,89.07,349484.0,86.3048,86.4113,86.208,86.2274,349484.0
2024-08-08 15:50:00,89.08,89.31,88.95,89.22,1507124.0,86.237,86.4597,86.1112,86.3726,1507124.0
2024-08-09 09:30:00,89.08,89.21,88.73,88.82,385004.0,86.237,86.3629,85.8982,85.9853,385004.0
2024-08-09 09:40:00,88.83,89.06,88.79,88.84,223546.0,85.995,86.2177,85.9563,86.0047,223546.0
2024-08-09 09:50:00,88.83,88.92,88.51,88.57,350549.0,85.995,86.0821,85.6852,85.7433,350549.0
2024-08-09 10:00:00,88.56,88.79,88.51,88.67,323000.0,85.7336,85.9563,85.6852,85.8401,323000.0
2024-08-09 10:10:00,88.67,88.88,88.57,88.75,1626324.0,85.8401,86.0434,85.7433,85.9176,1626324.0
2024-08-09 10:20:00,88.75,89.01,88.71,88.96,122439.0,85.9176,86.1693,85.8788,86.1209,122439.0
2024-08-09 10:30:00,88.96,89.21,88.93,89.16,105895.0,86.1209,86.3629,86.0918,86.3145,105895.0
2024-08-09 10:40:00,89.16,89.27,89.06,89.08,243925.0,86.3145,86.421,86.2177,86.237,243925.0
2024-08-09 10:50:00,89.09,89.35,89.09,89.25,151683.0,86.2467,86.4984,86.2467,86.4016,151683.0
2024-08-09 11:00:00,89.24,89.37,89.21,89.32,154413.0,86.3919,86.5178,86.3629,86.4694,154413.0
2024-08-09 11:10:00,89.33,89.48,89.27,89.47,136198.0,86.4791,86.6243,86.421,86.6146,136198.0
2024-08-09 11:20:00,89.46,89.51,89.29,89.29,144329.0,86.6049,86.6533,86.4403,86.4403,144329.0
2024-08-09 11:30:00,89.29,89.4,89.26,89.39,106393.0,86.4403,86.5468,86.4113,86.5371,106393.0
2024-08-09 11:40:00,89.39,89.48,89.34,89.46,95945.0,86.5371,86.6243,86.4887,86.6049,95945.0
2024-08-09 11:50:00,89.46,89.49,89.19,89.21,151087.0,86.6049,86.634,86.3435,86.3629,151087.0
2024-08-09 12:00:00,89.2,89.26,89.11,89.14,108435.0,86.3532,86.4113,86.2661,86.2951,108435.0
2024-08-09 12:10:00,89.15,89.21,89.11,89.19,123921.0,86.3048,86.3629,86.2661,86.3435,123921.0
2024-08-09 12:20:00,89.18,89.34,89.13,89.32,84798.0,86.3338,86.4887,86.2854,86.4694,84798.0
2024-08-09 12:30:00,89.3,89.48,89.29,89.48,78450.0,86.45,86.6243,86.4403,86.6243,78450.0
2024-08-09 12:40:00,89.49,89.65,89.45,89.65,285393.0,86.634,86.7888,86.5952,86.7888,285393.0
2024-08-09 12:50:00,89.64,89.73,89.59,89.7,119139.0,86.7792,86.8663,86.7308,86.8373,119139.0
2024-08-09 13:00:00,89.7,89.78,89.55,89.64,176086.0,86.8373,86.9147,86.692,86.7792,176086.0
2024-08-09 13:10:00,89.64,89.72,89.57,89.68,208329.0,86.7792,86.8566,86.7114,86.8179,208329.0
2024-08-09 13:20:00,89.68,89.76,89.61,89.76,143520.0,86.8179,86.8953,86.7501,86.8953,143520.0
2024-08-09 13:30:00,89.76,89.79,89.66,89.71,200980.0,86.8953,86.9244,86.7985,86.8469,200980.0
2024-08-09 13:40:00,89.7,89.71,89.55,89.6,124889.0,86.8373,86.8469,86.692,86.7404,124889.0
2024-08-09 13:50:00,89.61,89.61,89.47,89.5,104472.0,86.7501,86.7501,86.6146,86.6436,104472.0
2024-08-09 14:00:00,89.5,89.5,89.31,89.48,157172.0,86.6436,86.6436,86.4597,86.6243,157172.0
2024-08-09 14:10:00,89.49,89.49,89.33,89.41,113307.0,86.634,86.634,86.4791,86.5565,113307.0
2024-08-09 14:20:00,89.42,89.52,89.39,89.42,98483.0,86.5662,86.663,86.5371,86.5662,98483.0
2024-08-09 14:30:00,89.41,89.42,89.27,89.32,109105.0,86.5565,86.5662,86.421,86.4694,109105.0
2024-08-09 14:40:00,89.32,89.51,89.32,89.47,91765.0,86.4694,86.6533,86.4694,86.6146,91765.0
2024-08-09 14:50:00,89.47,89.53,89.32,89.51,210753.0,86.6146,86.6727,86.4694,86.6533,210753.0
2024-08-09 15:00:00,89.51,89.53,89.41,89.51,87821.0,86.6533,86.6727,86.5565,86.6533,87821.0
2024-08-09 15:10:00,89.5,89.6,89.47,89.57,109297.0,86.6436,86.7404,86.6146,86.7114,109297.0
2024-08-09 15:20:00,89.57,89.63,89.56,89.56,130422.0,86.7114,86.7695,86.7017,86.7017,130422.0
2024-08-09 15:30:00,89.56,89.69,89.46,89.5,183387.0,86.7017,86.8276,86.6049,86.6436,183387.0
2024-08-09 15:40:00,89.5,89.55,89.47,89.48,257112.0,86.6436,86.692,86.6146,86.6243,257112.0
2024-08-09 15:50:00,89.48,89.52,89.23,89.38,1275987.0,86.6243,86.663,86.3823,86.5275,1275987.0
2024-08-12 09:30:00,89.93,90.43,87.5,90.39,814362.0,87.0599,87.544,84.7075,87.5052,814362.0
2024-08-12 09:40:00,90.4,90.41,89.62,89.62,521206.0,87.5149,87.5246,86.7598,86.7598,521206.0
2024-08-12 09:50:00,89.62,89.83,89.53,89.64,230971.0,86.7598,86.9631,86.6727,86.7792,230971.0
2024-08-12 10:00:00,89.67,89.79,89.57,89.79,147662.0,86.8082,86.9244,86.7114,86.9244,147662.0
2024-08-12 10:10:00,89.79,89.86,89.64,89.68,196281.0,86.9244,86.9921,86.7792,86.8179,196281.0
2024-08-12 10:20:00,89.67,89.75,89.52,89.7,290977.0,86.8082,86.8857,86.663,86.8373,290977.0
2024-08-12 10:30:00,89.7,89.88,89.64,89.81,375226.0,86.8373,87.0115,86.7792,86.9437,375226.0
2024-08-12 10:40:00,89.83,89.84,89.67,89.83,265223.0,86.9631,86.9728,86.8082,86.9631,265223.0
2024-08-12 10:50:00,89.83,90.09,89.78,90.03,330056.0,86.9631,87.2148,86.9147,87.1567,330056.0
2024-08-12 11:00:00,90.03,90.08,89.85,89.91,351170.0,87.1567,87.2051,86.9825,87.0406,351170.0
2024-08-12 11:10:00,89.91,89.95,89.78,89.84,219709.0,87.0406,87.0793,86.9147,86.9728,219709.0
2024-08-12 11:20:00,89.83,89.86,89.57,89.72,294745.0,86.9631,86.9921,86.7114,86.8566,294745.0
2024-08-12 11:30:00,89.71,89.74,89.6,89.67,298238.0,86.8469,86.876,86.7404,86.8082,298238.0
2024-08-12 11:40:00,89.67,89.69,89.51,89.63,216278.0,86.8082,86.8276,86.6533,86.7695,216278.0
2024-08-12 11:50:00,89.62,89.83,89.59,89.82,212906.0,86.7598,86.9631,86.7308,86.9534,212906.0
2024-08-12 12:00:00,89.83,89.86,89.65,89.73,311515.0,86.9631,86.9921,86.7888,86.8663,311515.0
2024-08-12 12:10:00,89.73,89.78,89.59,89.74,143320.0,86.8663,86.9147,86.7308,86.876,143320.0
2024-08-12 12:20:00,89.73,89.78,89.62,89.66,156220.0,86.8663,86.9147,86.7598,86.7985,156220.0
2024-08-12 12:30:00,89.66,89.66,89.54,89.55,257622.0,86.7985,86.7985,86.6824,86.692,257622.0
2024-08-12 12:40:00,89.55,89.59,89.52,89.56,160774.0,86.692,86.7308,86.663,86.7017,160774.0
2024-08-12 12:50:00,89.56,89.67,89.52,89.54,172576.0,86.7017,86.8082,86.663,86.6824,172576.0
2024-08-12 13:00:00,89.54,89.54,89.37,89.45,295474.0,86.6824,86.6824,86.5178,86.5952,295474.0
2024-08-12 13:10:00,89.44,89.57,89.41,89.54,99192.0,86.5856,86.7114,86.5565,86.6824,99192.0
2024-08-12 13:20:00,89.53,89.63,89.43,89.52,125339.0,86.6727,86.7695,86.5759,86.663,125339.0
2024-08-12 13:30:00,89.52,89.65,89.52,89.59,107234.0,86.663,86.7888,86.663,86.7308,107234.0
2024-08-12 13:40:00,89.58,89.74,89.49,89.64,424716.0,86.7211,86.876,86.634,86.7792,424716.0
2024-08-12 13:50:00,89.65,89.7,89.58,89.69,416497.0,86.7888,86.8373,86.7211,86.8276,416497.0
2024-08-12 14:00:00,89.69,89.75,89.66,89.71,370733.0,86.8276,86.8857,86.7985,86.8469,370733.0
2024-08-12 14:10:00,89.71,89.76,89.61,89.65,168466.0,86.8469,86.8953,86.7501,86.7888,168466.0
2024-08-12 14:20:00,89.64,89.76,89.59,89.68,211616.0,86.7792,86.8953,86.7308,86.8179,211616.0
2024-08-12 14:30:00,89.68,89.7,89.53,89.66,194655.0,86.8179,86.8373,86.6727,86.7985,194655.0
2024-08-12 14:40:00,89.65,89.74,89.6,89.67,310790.0,86.7888,86.876,86.7404,86.8082,310790.0
2024-08-12 14:50:00,89.66,89.74,89.66,89.73,186984.0,86.7985,86.876,86.7985,86.8663,186984.0
2024-08-12 15:00:00,89.73,89.76,89.67,89.71,190024.0,86.8663,86.8953,86.8082,86.8469,190024.0
2024-08-12 15:10:00,89.72,89.8,89.71,89.76,208356.0,86.8566,86.9341,86.8469,86.8953,208356.0
2024-08-12 15:20:00,89.76,89.85,89.73,89.78,282793.0,86.8953,86.9825,86.8663,86.9147,282793.0
2024-08-12 15:30:00,89.78,89.89,89.7,89.72,310236.0,86.9147,87.0212,86.8373,86.8566,310236.0
2024-08-12 15:40:00,89.72,89.74,89.56,89.58,363307.0,86.8566,86.876,86.7017,86.7211,363307.0
2024-08-12 15:50:00,89.57,89.9,89.57,89.88,1500412.0,86.7114,87.0309,86.7114,87.0115,1500412.0
2024-08-13 09:30:00,89.17,89.25,88.71,89.08,951808.0,86.3242,86.4016,85.8788,86.237,951808.0
2024-08-13 09:40:00,89.09,89.2,88.76,88.78,578158.0,86.2467,86.3532,85.9273,85.9466,578158.0
2024-08-13 09:50:00,88.78,88.95,88.54,88.68,669954.0,85.9466,86.1112,85.7143,85.8498,669954.0
2024-08-13 10:00:00,88.68,88.74,88.6,88.7,337171.0,85.8498,85.9079,85.7724,85.8692,337171.0
2024-08-13 10:10:00,88.7,88.79,88.56,88.73,642426.0,85.8692,85.9563,85.7336,85.8982,642426.0
2024-08-13 10:20:00,88.73,88.82,88.64,88.72,412238.0,85.8982,85.9853,85.8111,85.8885,412238.0
2024-08-13 10:30:00,88.72,88.76,88.55,88.66,449492.0,85.8885,85.9273,85.724,85.8304,449492.0
2024-08-13 10:40:00,88.66,88.79,88.63,88.73,265734.0,85.8304,85.9563,85.8014,85.8982,265734.0
2024-08-13 10:50:00,88.73,88.83,88.62,88.81,459310.0,85.8982,85.995,85.7917,85.9757,459310.0
2024-08-13 11:00:00,88.81,88.86,88.75,88.76,261961.0,85.9757,86.0241,85.9176,85.9273,261961.0
2024-08-13 11:10:00,88.77,88.86,88.68,88.82,275757.0,85.9369,86.0241,85.8498,85.9853,275757.0
2024-08-13 11:20:00,88.83,88.89,88.79,88.8,236164.0,85.995,86.0531,85.9563,85.966,236164.0
2024-08-13 11:30:00,88.8,88.93,88.8,88.88,222526.0,85.966,86.0918,85.966,86.0434,222526.0
2024-08-13 11:40:00,88.88,88.95,88.85,88.93,177992.0,86.0434,86.1112,86.0144,86.0918,177992.0
2024-08-13 11:50:00,88.93,89.07,88.89,89.0,248143.0,86.0918,86.2274,86.0531,86.1596,248143.0
2024-08-13 12:00:00,89.0,89.06,88.96,89.01,471527.0,86.1596,86.2177,86.1209,86.1693,471527.0
2024-08-13 12:10:00,89.02,89.05,88.94,89.0,284942.0,86.179,86.208,86.1015,86.1596,284942.0
2024-08-13 12:20:00,89.01,89.07,88.94,88.95,140342.0,86.1693,86.2274,86.1015,86.1112,140342.0
2024-08-13 12:30:00,88.95,89.01,88.88,88.95,180256.0,86.1112,86.1693,86.0434,86.1112,180256.0
2024-08-13 12:40:00,88.95,89.09,88.93,89.09,141150.0,86.1112,86.2467,86.0918,86.2467,141150.0
2024-08-13 12:50:00,89.09,89.17,89.08,89.12,159254.0,86.2467,86.3242,86.237,86.2758,159254.0
2024-08-13 13:00:00,89.11,89.12,88.98,89.0,179365.0,86.2661,86.2758,86.1402,86.1596,179365.0
2024-08-13 13:10:00,88.99,89.0,88.91,88.94,107975.0,86.1499,86.1596,86.0725,86.1015,107975.0
2024-08-13 13:20:00,88.94,89.02,88.89,88.95,117763.0,86.1015,86.179,86.0531,86.1112,117763.0
2024-08-13 13:30:00,88.95,89.06,88.94,89.04,139234.0,86.1112,86.2177,86.1015,86.1983,139234.0
2024-08-13 13:40:00,89.06,89.09,88.96,89.07,236437.0,86.2177,86.2467,86.1209,86.2274,236437.0
2024-08-13 13:50:00,89.08,89.18,89.04,89.08,162449.0,86.237,86.3338,86.1983,86.237,162449.0
2024-08-13 14:00:00,89.08,89.18,89.07,89.16,141505.0,86.237,86.3338,86.2274,86.3145,141505.0
2024-08-13 14:10:00,89.16,89.22,89.1,89.15,162297.0,86.3145,86.3726,86.2564,86.3048,162297.0
2024-08-13 14:20:00,89.15,89.19,89.07,89.1,104775.0,86.3048,86.3435,86.2274,86.2564,104775.0
2024-08-13 14:30:00,89.1,89.21,89.08,89.19,118125.0,86.2564,86.3629,86.237,86.3435,118125.0
2024-08-13 14:40:00,89.19,89.23,89.12,89.14,170146.0,86.3435,86.3823,86.2758,86.2951,170146.0
2024-08-13 14:50:00,89.14,89.16,89.07,89.14,155938.0,86.2951,86.3145,86.2274,86.2951,155938.0
2024-08-13 15:00:00,89.14,89.21,89.1,89.16,188738.0,86.2951,86.3629,86.2564,86.3145,188738.0
2024-08-13 15:10:00,89.16,89.17,89.01,89.05,399721.0,86.3145,86.3242,86.1693,86.208,399721.0
2024-08-13 15:20:00,89.05,89.05,88.98,89.02,172629.0,86.208,86.208,86.1402,86.179,172629.0
2024-08-13 15:30:00,89.01,89.01,88.88,88.95,272667.0,86.1693,86.1693,86.0434,86.1112,272667.0
2024-08-13 15:40:00,88.95,89.05,88.95,89.03,650357.0,86.1112,86.208,86.1112,86.1886,650357.0
2024-08-13 15:50:00,89.02,89.06,88.83,88.96,1536044.0,86.179,86.2177,85.995,86.1209,1536044.0
2024-08-14 09:30:00,89.15,89.19,88.97,89.18,523656.0,86.3048,86.3435,86.1306,86.3338,523656.0
2024-08-14 09:40:00,89.2,89.28,89.04,89.16,270886.0,86.3532,86.4307,86.1983,86.3145,270886.0
2024-08-14 09:50:00,89.17,89.46,89.07,89.38,150126.0,86.3242,86.6049,86.2274,86.5275,150126.0
2024-08-14 10:00:00,89.39,89.4,89.12,89.29,216253.0,86.5371,86.5468,86.2758,86.4403,216253.0
2024-08-14 10:10:00,89.29,89.35,89.21,89.33,228692.0,86.4403,86.4984,86.3629,86.4791,228692.0
2024-08-14 10:20:00,89.34,89.46,89.3,89.36,192168.0,86.4887,86.6049,86.45,86.5081,192168.0
2024-08-14 10:30:00,89.36,89.36,89.11,89.16,251318.0,86.5081,86.5081,86.2661,86.3145,251318.0
2024-08-14 10:40:00,89.16,89.23,88.97,89.05,432570.0,86.3145,86.3823,86.1306,86.208,432570.0
2024-08-14 10:50:00,89.04,89.1,88.92,89.01,251700.0,86.1983,86.2564,86.0821,86.1693,251700.0
2024-08-14 11:00:00,89.0,89.1,88.93,88.94,161218.0,86.1596,86.2564,86.0918,86.1015,161218.0
2024-08-14 11:10:00,88.94,89.04,88.8,88.94,138861.0,86.1015,86.1983,85.966,86.1015,138861.0
2024-08-14 11:20:00,88.95,89.08,88.94,89.06,215110.0,86.1112,86.237,86.1015,86.2177,215110.0
2024-08-14 11:30:00,89.05,89.19,89.04,89.14,214804.0,86.208,86.3435,86.1983,86.2951,214804.0
2024-08-14 11:40:00,89.13,89.26,89.06,89.25,84123.0,86.2854,86.4113,86.2177,86.4016,84123.0
2024-08-14 11:50:00,89.25,89.29,89.19,89.25,66897.0,86.4016,86.4403,86.3435,86.4016,66897.0
2024-08-14 12:00:00,89.24,89.42,89.21,89.42,111119.0,86.3919,86.5662,86.3629,86.5662,111119.0
2024-08-14 12:10:00,89.42,89.51,89.4,89.41,151953.0,86.5662,86.6533,86.5468,86.5565,151953.0
2024-08-14 12:20:00,89.4,89.4,89.23,89.27,156015.0,86.5468,86.5468,86.3823,86.421,156015.0
2024-08-14 12:30:00,89.27,89.56,89.26,89.54,70211.0,86.421,86.7017,86.4113,86.6824,70211.0
2024-08-14 12:40:00,89.54,89.58,89.42,89.46,170928.0,86.6824,86.7211,86.5662,86.6049,170928.0
2024-08-14 12:50:00,89.45,89.63,89.39,89.59,118333.0,86.5952,86.7695,86.5371,86.7308,118333.0
2024-08-14 13:00:00,89.58,89.61,89.48,89.54,107920.0,86.7211,86.7501,86.6243,86.6824,107920.0
2024-08-14 13:10:00,89.54,89.56,89.46,89.49,103455.0,86.6824,86.7017,86.6049,86.634,103455.0
2024-08-14 13:20:00,89.48,89.49,89.43,89.47,134128.0,86.6243,86.634,86.5759,86.6146,134128.0
2024-08-14 13:30:00,89.48,89.55,89.47,89.52,166591.0,86.6243,86.692,86.6146,86.663,166591.0
2024-08-14 13:40:00,89.52,89.58,89.49,89.56,171511.0,86.663,86.7211,86.634,86.7017,171511.0
2024-08-14 13:50:00,89.56,89.66,89.54,89.59,183665.0,86.7017,86.7985,86.6824,86.7308,183665.0
2024-08-14 14:00:00,89.59,89.6,89.46,89.52,206526.0,86.7308,86.7404,86.6049,86.663,206526.0
2024-08-14 14:10:00,89.51,89.53,89.47,89.47,159937.0,86.6533,86.6727,86.6146,86.6146,159937.0
2024-08-14 14:20:00,89.47,89.57,89.46,89.56,177183.0,86.6146,86.7114,86.6049,86.7017,177183.0
2024-08-14 14:30:00,89.55,89.67,89.54,89.67,179931.0,86.692,86.8082,86.6824,86.8082,179931.0
2024-08-14 14:40:00,89.66,89.81,89.65,89.77,264651.0,86.7985,86.9437,86.7888,86.905,264651.0
2024-08-14 14:50:00,89.77,89.87,89.77,89.87,117206.0,86.905,87.0018,86.905,87.0018,117206.0
2024-08-14 15:00:00,89.86,89.9,89.74,89.88,98950.0,86.9921,87.0309,86.876,87.0115,98950.0
2024-08-14 15:10:00,89.87,89.88,89.7,89.7,117609.0,87.0018,87.0115,86.8373,86.8373,117609.0
2024-08-14 15:20:00,89.71,89.81,89.68,89.76,108436.0,86.8469,86.9437,86.8179,86.8953,108436.0
2024-08-14 15:30:00,89.76,89.78,89.58,89.65,232516.0,86.8953,86.9147,86.7211,86.7888,232516.0
2024-08-14 15:40:00,89.65,89.73,89.62,89.63,217367.0,86.7888,86.8663,86.7598,86.7695,217367.0
2024-08-14 15:50:00,89.63,89.66,89.42,89.49,1925203.0,86.7695,86.7985,86.5662,86.634,1925203.0
2024-08-15 09:30:00,90.01,90.55,90.0,90.44,537877.0,87.1374,87.6601,87.1277,87.5536,537877.0
2024-08-15 09:40:00,90.44,90.57,90.19,90.32,202121.0,87.5536,87.6795,87.3116,87.4375,202121.0
2024-08-15 09:50:00,90.3,90.33,90.02,90.1,212109.0,87.4181,87.4471,87.147,87.2245,212109.0
2024-08-15 10:00:00,90.11,90.18,90.02,90.05,219950.0,87.2342,87.3019,87.147,87.1761,219950.0
2024-08-15 10:10:00,90.04,90.09,89.93,90.08,476008.0,87.1664,87.2148,87.0599,87.2051,476008.0
2024-08-15 10:20:00,90.07,90.2,90.02,90.15,201600.0,87.1954,87.3213,87.147,87.2729,201600.0
2024-08-15 10:30:00,90.15,90.43,90.15,90.4,237053.0,87.2729,87.544,87.2729,87.5149,237053.0
2024-08-15 10:40:00,90.4,90.48,90.35,90.46,90773.0,87.5149,87.5924,87.4665,87.573,90773.0
2024-08-15 10:50:00,90.47,90.62,90.43,90.62,127769.0,87.5827,87.7279,87.544,87.7279,127769.0
2024-08-15 11:00:00,90.62,90.75,90.6,90.73,189524.0,87.7279,87.8537,87.7085,87.8344,189524.0
2024-08-15 11:10:00,90.73,90.79,90.64,90.72,194799.0,87.8344,87.8925,87.7473,87.8247,194799.0
2024-08-15 11:20:00,90.72,90.86,90.7,90.82,146068.0,87.8247,87.9602,87.8053,87.9215,146068.0
2024-08-15 11:30:00,90.82,90.86,90.73,90.8,99308.0,87.9215,87.9602,87.8344,87.9021,99308.0
2024-08-15 11:40:00,90.79,90.85,90.71,90.83,101795.0,87.8925,87.9506,87.815,87.9312,101795.0
2024-08-15 11:50:00,90.82,90.84,90.74,90.75,105982.0,87.9215,87.9409,87.8441,87.8537,105982.0
2024-08-15 12:00:00,90.75,90.83,90.7,90.73,101232.0,87.8537,87.9312,87.8053,87.8344,101232.0
2024-08-15 12:10:00,90.72,90.77,90.67,90.71,144458.0,87.8247,87.8731,87.7763,87.815,144458.0
2024-08-15 12:20:00,90.72,90.8,90.71,90.74,80679.0,87.8247,87.9021,87.815,87.8441,80679.0
2024-08-15 12:30:00,90.73,90.79,90.7,90.74,165974.0,87.8344,87.8925,87.8053,87.8441,165974.0
2024-08-15 12:40:00,90.73,90.77,90.54,90.64,165918.0,87.8344,87.8731,87.6504,87.7473,165918.0
2024-08-15 12:50:00,90.64,90.7,90.59,90.69,98568.0,87.7473,87.8053,87.6988,87.7957,98568.0
2024-08-15 13:00:00,90.68,90.69,90.53,90.59,113555.0,87.786,87.7957,87.6408,87.6988,113555.0
2024-08-15 13:10:00,90.59,90.66,90.57,90.62,57737.0,87.6988,87.7666,87.6795,87.7279,57737.0
2024-08-15 13:20:00,90.62,90.73,90.59,90.67,94917.0,87.7279,87.8344,87.6988,87.7763,94917.0
2024-08-15 13:30:00,90.67,90.73,90.65,90.67,68925.0,87.7763,87.8344,87.7569,87.7763,68925.0
2024-08-15 13:40:00,90.66,90.68,90.57,90.64,121693.0,87.7666,87.786,87.6795,87.7473,121693.0
2024-08-15 13:50:00,90.64,90.67,90.59,90.61,122411.0,87.7473,87.7763,87.6988,87.7182,122411.0
2024-08-15 14:00:00,90.6,90.69,90.59,90.67,86795.0,87.7085,87.7957,87.6988,87.7763,86795.0
2024-08-15 14:10:00,90.66,90.72,90.64,90.69,84547.0,87.7666,87.8247,87.7473,87.7957,84547.0
2024-08-15 14:20:00,90.68,90.71,90.64,90.71,87486.0,87.786,87.815,87.7473,87.815,87486.0
2024-08-15 14:30:00,90.71,90.73,90.56,90.61,141066.0,87.815,87.8344,87.6698,87.7182,141066.0
2024-08-15 14:40:00,90.61,90.66,90.57,90.64,130724.0,87.7182,87.7666,87.6795,87.7473,130724.0
2024-08-15 14:50:00,90.63,90.63,90.53,90.55,98879.0,87.7376,87.7376,87.6408,87.6601,98879.0
2024-08-15 15:00:00,90.55,90.6,90.47,90.58,120205.0,87.6601,87.7085,87.5827,87.6892,120205.0
2024-08-15 15:10:00,90.58,90.61,90.52,90.52,169788.0,87.6892,87.7182,87.6311,87.6311,169788.0
2024-08-15 15:20:00,90.53,90.65,90.51,90.59,188207.0,87.6408,87.7569,87.6214,87.6988,188207.0
2024-08-15 15:30:00,90.59,90.68,90.59,90.66,304434.0,87.6988,87.786,87.6988,87.7666,304434.0
2024-08-15 15:40:00,90.66,90.67,90.56,90.63,316215.0,87.7666,87.7763,87.6698,87.7376,316215.0
2024-08-15 15:50:00,90.62,90.67,90.45,90.58,1279478.0,87.7279,87.7763,87.5633,87.6892,1279478.0
2024-08-16 09:30:00,90.01,90.16,89.94,89.96,684781.0,87.1374,87.2826,87.0696,87.089,684781.0
2024-08-16 09:40:00,89.97,90.5,89.96,90.44,261229.0,87.0986,87.6117,87.089,87.5536,261229.0
2024-08-16 09:50:00,90.44,90.59,90.41,90.53,182027.0,87.5536,87.6988,87.5246,87.6408,182027.0
2024-08-16 10:00:00,90.52,90.61,90.29,90.37,155275.0,87.6311,87.7182,87.4084,87.4859,155275.0
2024-08-16 10:10:00,90.37,90.44,90.28,90.39,116787.0,87.4859,87.5536,87.3987,87.5052,116787.0
2024-08-16 10:20:00,90.4,90.4,90.2,90.2,151720.0,87.5149,87.5149,87.3213,87.3213,151720.0
2024-08-16 10:30:00,90.2,90.29,90.16,90.22,270767.0,87.3213,87.4084,87.2826,87.3407,270767.0
2024-08-16 10:40:00,90.22,90.34,90.17,90.28,195987.0,87.3407,87.4568,87.2923,87.3987,195987.0
2024-08-16 10:50:00,90.29,90.39,90.23,90.3,151802.0,87.4084,87.5052,87.3503,87.4181,151802.0
2024-08-16 11:00:00,90.31,90.38,90.3,90.37,97228.0,87.4278,87.4956,87.4181,87.4859,97228.0
2024-08-16 11:10:00,90.38,90.46,90.33,90.44,84352.0,87.4956,87.573,87.4471,87.5536,84352.0
2024-08-16 11:20:00,90.44,90.47,90.34,90.43,158605.0,87.5536,87.5827,87.4568,87.544,158605.0
2024-08-16 11:30:00,90.43,90.46,90.33,90.36,102149.0,87.544,87.573,87.4471,87.4762,102149.0
2024-08-16 11:40:00,90.36,90.38,90.19,90.34,224925.0,87.4762,87.4956,87.3116,87.4568,224925.0
2024-08-16 11:50:00,90.34,90.36,90.28,90.31,149210.0,87.4568,87.4762,87.3987,87.4278,149210.0
2024-08-16 12:00:00,90.32,90.44,90.31,90.42,126979.0,87.4375,87.5536,87.4278,87.5343,126979.0
2024-08-16 12:10:00,90.42,90.56,90.41,90.55,103739.0,87.5343,87.6698,87.5246,87.6601,103739.0
2024-08-16 12:20:00,90.56,90.56,90.43,90.44,89647.0,87.6698,87.6698,87.544,87.5536,89647.0
2024-08-16 12:30:00,90.43,90.51,90.42,90.5,99695.0,87.544,87.6214,87.5343,87.6117,99695.0
2024-08-16 12:40:00,90.5,90.56,90.47,90.53,132524.0,87.6117,87.6698,87.5827,87.6408,132524.0
2024-08-16 12:50:00,90.53,90.63,90.52,90.6,92284.0,87.6408,87.7376,87.6311,87.7085,92284.0
2024-08-16 13:00:00,90.6,90.62,90.45,90.46,106583.0,87.7085,87.7279,87.5633,87.573,106583.0
2024-08-16 13:10:00,90.47,90.59,90.46,90.59,86610.0,87.5827,87.6988,87.573,87.6988,86610.0
2024-08-16 13:20:00,90.59,90.6,90.52,90.59,77380.0,87.6988,87.7085,87.6311,87.6988,77380.0
2024-08-16 13:30:00,90.58,90.6,90.52,90.56,59287.0,87.6892,87.7085,87.6311,87.6698,59287.0
2024-08-16 13:40:00,90.56,90.59,90.51,90.59,69207.0,87.6698,87.6988,87.6214,87.6988,69207.0
2024-08-16 13:50:00,90.59,90.67,90.53,90.66,85023.0,87.6988,87.7763,87.6408,87.7666,85023.0
2024-08-16 14:00:00,90.66,90.66,90.6,90.62,130555.0,87.7666,87.7666,87.7085,87.7279,130555.0
2024-08-16 14:10:00,90.62,90.69,90.6,90.69,68902.0,87.7279,87.7957,87.7085,87.7957,68902.0
2024-08-16 14:20:00,90.68,90.68,90.49,90.51,208567.0,87.786,87.786,87.602,87.6214,208567.0
2024-08-16 14:30:00,90.51,90.58,90.48,90.52,133667.0,87.6214,87.6892,87.5924,87.6311,133667.0
2024-08-16 14:40:00,90.52,90.57,90.45,90.47,79753.0,87.6311,87.6795,87.5633,87.5827,79753.0
2024-08-16 14:50:00,90.48,90.55,90.47,90.5,50304.0,87.5924,87.6601,87.5827,87.6117,50304.0
2024-08-16 15:00:00,90.49,90.55,90.47,90.53,72704.0,87.602,87.6601,87.5827,87.6408,72704.0
2024-08-16 15:10:00,90.54,90.55,90.47,90.47,73363.0,87.6504,87.6601,87.5827,87.5827,73363.0
2024-08-16 15:20:00,90.47,90.5,90.43,90.43,101670.0,87.5827,87.6117,87.544,87.544,101670.0
2024-08-16 15:30:00,90.42,90.63,90.41,90.6,144010.0,87.5343,87.7376,87.5246,87.7085,144010.0
2024-08-16 15:40:00,90.6,90.65,90.49,90.53,262622.0,87.7085,87.7569,87.602,87.6408,262622.0
2024-08-16 15:50:00,90.53,90.56,90.4,90.51,980488.0,87.6408,87.6698,87.5149,87.6214,980488.0
2024-08-19 09:30:00,90.6,91.07,90.6,90.89,583793.0,87.7085,88.1635,87.7085,87.9893,583793.0
2024-08-19 09:40:00,90.9,91.03,90.86,90.92,206359.0,87.999,88.1248,87.9602,88.0183,206359.0
2024-08-19 09:50:00,90.93,90.98,90.77,90.79,213508.0,88.028,88.0764,87.8731,87.8925,213508.0
2024-08-19 10:00:00,90.79,90.9,90.72,90.81,262301.0,87.8925,87.999,87.8247,87.9118,262301.0
2024-08-19 10:10:00,90.82,91.19,90.75,91.17,241772.0,87.9215,88.2797,87.8537,88.2603,241772.0
2024-08-19 10:20:00,91.17,91.4,91.13,91.38,235894.0,88.2603,88.483,88.2216,88.4636,235894.0
2024-08-19 10:30:00,91.38,91.81,91.37,91.81,229146.0,88.4636,88.8799,88.454,88.8799,229146.0
2024-08-19 10:40:00,91.81,91.83,91.62,91.76,191526.0,88.8799,88.8993,88.696,88.8315,191526.0
2024-08-19 10:50:00,91.78,91.85,91.71,91.77,150814.0,88.8509,88.9186,88.7831,88.8412,150814.0
2024-08-19 11:00:00,91.77,91.8,91.59,91.64,105592.0,88.8412,88.8702,88.6669,88.7153,105592.0
2024-08-19 11:10:00,91.66,91.78,91.64,91.72,120805.0,88.7347,88.8509,88.7153,88.7928,120805.0
2024-08-19 11:20:00,91.72,91.72,91.56,91.56,135343.0,88.7928,88.7928,88.6379,88.6379,135343.0
2024-08-19 11:30:00,91.56,91.58,91.38,91.39,199143.0,88.6379,88.6573,88.4636,88.4733,199143.0
2024-08-19 11:40:00,91.39,91.4,91.28,91.34,190774.0,88.4733,88.483,88.3668,88.4249,190774.0
2024-08-19 11:50:00,91.34,91.36,91.23,91.33,315536.0,88.4249,88.4443,88.3184,88.4152,315536.0
2024-08-19 12:00:00,91.33,91.41,91.21,91.23,385246.0,88.4152,88.4927,88.2991,88.3184,385246.0
2024-08-19 12:10:00,91.23,91.39,91.19,91.2,244139.0,88.3184,88.4733,88.2797,88.2894,244139.0
2024-08-19 12:20:00,91.2,91.33,91.18,91.31,167673.0,88.2894,88.4152,88.27,88.3959,167673.0
2024-08-19 12:30:00,91.31,91.33,91.24,91.26,138843.0,88.3959,88.4152,88.3281,88.3475,138843.0
2024-08-19 12:40:00,91.28,91.3,91.19,91.25,102655.0,88.3668,88.3862,88.2797,88.3378,102655.0
2024-08-19 12:50:00,91.26,91.35,91.22,91.3,117519.0,88.3475,88.4346,88.3087,88.3862,117519.0
2024-08-19 13:00:00,91.3,91.4,91.28,91.39,112505.0,88.3862,88.483,88.3668,88.4733,112505.0
2024-08-19 13:10:00,91.4,91.41,91.34,91.38,94480.0,88.483,88.4927,88.4249,88.4636,94480.0
2024-08-19 13:20:00,91.38,91.42,91.24,91.25,200790.0,88.4636,88.5024,88.3281,88.3378,200790.0
2024-08-19 13:30:00,91.26,91.28,91.2,91.22,205306.0,88.3475,88.3668,88.2894,88.3087,205306.0
2024-08-19 13:40:00,91.22,91.24,91.12,91.17,102192.0,88.3087,88.3281,88.2119,88.2603,102192.0
2024-08-19 13:50:00,91.17,91.19,91.1,91.16,88089.0,88.2603,88.2797,88.1926,88.2507,88089.0
2024-08-19 14:00:00,91.17,91.24,91.13,91.17,92612.0,88.2603,88.3281,88.2216,88.2603,92612.0
2024-08-19 14:10:00,91.17,91.19,91.1,91.11,103626.0,88.2603,88.2797,88.1926,88.2023,103626.0
2024-08-19 14:20:00,91.11,91.15,91.07,91.09,169171.0,88.2023,88.241,88.1635,88.1829,169171.0
2024-08-19 14:30:00,91.09,91.13,91.03,91.06,697304.0,88.1829,88.2216,88.1248,88.1538,697304.0
2024-08-19 14:40:00,91.06,91.14,91.01,91.03,172267.0,88.1538,88.2313,88.1054,88.1248,172267.0
2024-08-19 14:50:00,91.02,91.09,91.0,91.07,78407.0,88.1151,88.1829,88.0958,88.1635,78407.0
2024-08-19 15:00:00,91.06,91.08,91.01,91.02,216975.0,88.1538,88.1732,88.1054,88.1151,216975.0
2024-08-19 15:10:00,91.02,91.06,91.0,91.04,219722.0,88.1151,88.1538,88.0958,88.1345,219722.0
2024-08-19 15:20:00,91.04,91.06,90.98,91.03,112840.0,88.1345,88.1538,88.0764,88.1248,112840.0
2024-08-19 15:30:00,91.03,91.05,90.94,90.96,206036.0,88.1248,88.1442,88.0377,88.057,206036.0
2024-08-19 15:40:00,90.96,91.13,90.9,91.06,244141.0,88.057,88.2216,87.999,88.1538,244141.0
2024-08-19 15:50:00,91.07,91.08,90.91,91.06,1099710.0,88.1635,88.1732,88.0086,88.1538,1099710.0
2024-08-20 09:30:00,90.88,90.96,90.49,90.58,801498.0,87.9796,88.057,87.602,87.6892,801498.0
2024-08-20 09:40:00,90.59,90.68,90.15,90.21,460904.0,87.6988,87.786,87.2729,87.331,460904.0
2024-08-20 09:50:00,90.21,90.35,90.12,90.27,393645.0,87.331,87.4665,87.2438,87.3891,393645.0
2024-08-20 10:00:00,90.27,90.42,90.19,90.29,271196.0,87.3891,87.5343,87.3116,87.4084,271196.0
2024-08-20 10:10:00,90.29,90.32,89.98,89.99,505465.0,87.4084,87.4375,87.1083,87.118,505465.0
2024-08-20 10:20:00,90.0,90.01,89.77,89.85,341933.0,87.1277,87.1374,86.905,86.9825,341933.0
2024-08-20 10:30:00,89.86,89.86,89.63,89.67,518721.0,86.9921,86.9921,86.7695,86.8082,518721.0
2024-08-20 10:40:00,89.66,89.7,89.42,89.42,330526.0,86.7985,86.8373,86.5662,86.5662,330526.0
2024-08-20 10:50:00,89.42,89.45,89.3,89.34,259721.0,86.5662,86.5952,86.45,86.4887,259721.0
2024-08-20 11:00:00,89.33,89.37,89.09,89.11,332810.0,86.4791,86.5178,86.2467,86.2661,332810.0
2024-08-20 11:10:00,89.11,89.15,88.92,89.06,1015334.0,86.2661,86.3048,86.0821,86.2177,1015334.0
2024-08-20 11:20:00,89.06,89.16,88.91,88.92,347104.0,86.2177,86.3145,86.0725,86.0821,347104.0
2024-08-20 11:30:00,88.93,89.08,88.89,89.04,348860.0,86.0918,86.237,86.0531,86.1983,348860.0
2024-08-20 11:40:00,89.04,89.06,88.64,88.68,328269.0,86.1983,86.2177,85.8111,85.8498,328269.0
2024-08-20 11:50:00,88.69,88.91,88.68,88.87,353090.0,85.8595,86.0725,85.8498,86.0337,353090.0
2024-08-20 12:00:00,88.89,89.09,88.89,89.03,248459.0,86.0531,86.2467,86.0531,86.1886,248459.0
2024-08-20 12:10:00,89.03,89.13,88.94,88.95,225565.0,86.1886,86.2854,86.1015,86.1112,225565.0
2024-08-20 12:20:00,88.96,89.2,88.95,89.14,265764.0,86.1209,86.3532,86.1112,86.2951,265764.0
2024-08-20 12:30:00,89.13,89.2,89.02,89.2,176782.0,86.2854,86.3532,86.179,86.3532,176782.0
2024-08-20 12:40:00,89.19,89.23,89.1,89.19,225807.0,86.3435,86.3823,86.2564,86.3435,225807.0
2024-08-20 12:50:00,89.18,89.21,89.1,89.14,135100.0,86.3338,86.3629,86.2564,86.2951,135100.0
2024-08-20 13:00:00,89.14,89.17,88.95,89.16,211819.0,86.2951,86.3242,86.1112,86.3145,211819.0
2024-08-20 13:10:00,89.15,89.18,89.08,89.15,142316.0,86.3048,86.3338,86.237,86.3048,142316.0
2024-08-20 13:20:00,89.14,89.16,89.1,89.15,122477.0,86.2951,86.3145,86.2564,86.3048,122477.0
2024-08-20 13:30:00,89.14,89.15,89.01,89.03,111736.0,86.2951,86.3048,86.1693,86.1886,111736.0
2024-08-20 13:40:00,89.02,89.03,88.93,88.95,172117.0,86.179,86.1886,86.0918,86.1112,172117.0
2024-08-20 13:50:00,88.95,89.01,88.91,88.94,164620.0,86.1112,86.1693,86.0725,86.1015,164620.0
2024-08-20 14:00:00,88.94,89.09,88.91,89.08,204969.0,86.1015,86.2467,86.0725,86.237,204969.0
2024-08-20 14:10:00,89.09,89.15,89.02,89.09,181644.0,86.2467,86.3048,86.179,86.2467,181644.0
2024-08-20 14:20:00,89.09,89.11,88.99,89.06,1748283.0,86.2467,86.2661,86.1499,86.2177,1748283.0
2024-08-20 14:30:00,89.07,89.13,89.01,89.12,130063.0,86.2274,86.2854,86.1693,86.2758,130063.0
2024-08-20 14:40:00,89.11,89.17,89.02,89.17,123395.0,86.2661,86.3242,86.179,86.3242,123395.0
2024-08-20 14:50:00,89.18,89.18,89.08,89.1,79158.0,86.3338,86.3338,86.237,86.2564,79158.0
2024-08-20 15:00:00,89.1,89.31,89.06,89.3,113395.0,86.2564,86.4597,86.2177,86.45,113395.0
2024-08-20 15:10:00,89.3,89.32,89.21,89.25,208610.0,86.45,86.4694,86.3629,86.4016,208610.0
2024-08-20 15:20:00,89.26,89.31,89.19,89.2,186599.0,86.4113,86.4597,86.3435,86.3532,186599.0
2024-08-20 15:30:00,89.2,89.29,89.15,89.2,220484.0,86.3532,86.4403,86.3048,86.3532,220484.0
2024-08-20 15:40:00,89.19,89.19,88.87,89.04,593214.0,86.3435,86.3435,86.0337,86.1983,593214.0
2024-08-20 15:50:00,89.04,89.08,88.67,88.73,1446163.0,86.1983,86.237,85.8401,85.8982,1446163.0
2024-08-21 09:30:00,89.24,89.49,89.2,89.21,611658.0,86.3919,86.634,86.3532,86.3629,611658.0
2024-08-21 09:40:00,89.19,89.21,88.96,89.03,396283.0,86.3435,86.3629,86.1209,86.1886,396283.0
2024-08-21 09:50:00,89.02,89.03,88.86,88.94,123794.0,86.179,86.1886,86.0241,86.1015,123794.0
2024-08-21 10:00:00,88.97,89.09,88.86,89.06,203147.0,86.1306,86.2467,86.0241,86.2177,203147.0
2024-08-21 10:10:00,89.05,89.05,88.82,88.92,128304.0,86.208,86.208,85.9853,86.0821,128304.0
2024-08-21 10:20:00,88.94,89.3,88.89,89.26,186033.0,86.1015,86.45,86.0531,86.4113,186033.0
2024-08-21 10:30:00,89.27,89.64,89.27,89.62,436308.0,86.421,86.7792,86.421,86.7598,436308.0
2024-08-21 10:40:00,89.61,89.69,89.42,89.43,285091.0,86.7501,86.8276,86.5662,86.5759,285091.0
2024-08-21 10:50:00,89.43,89.45,89.26,89.4,205608.0,86.5759,86.5952,86.4113,86.5468,205608.0
2024-08-21 11:00:00,89.4,89.53,89.31,89.53,177043.0,86.5468,86.6727,86.4597,86.6727,177043.0
2024-08-21 11:10:00,89.54,89.68,89.53,89.61,119427.0,86.6824,86.8179,86.6727,86.7501,119427.0
2024-08-21 11:20:00,89.62,89.65,89.46,89.48,124144.0,86.7598,86.7888,86.6049,86.6243,124144.0
2024-08-21 11:30:00,89.48,89.56,89.46,89.56,141872.0,86.6243,86.7017,86.6049,86.7017,141872.0
2024-08-21 11:40:00,89.55,89.59,89.36,89.37,93695.0,86.692,86.7308,86.5081,86.5178,93695.0
2024-08-21 11:50:00,89.36,89.37,89.17,89.19,160664.0,86.5081,86.5178,86.3242,86.3435,160664.0
2024-08-21 12:00:00,89.17,89.17,89.06,89.13,95490.0,86.3242,86.3242,86.2177,86.2854,95490.0
2024-08-21 12:10:00,89.13,89.22,89.1,89.14,311208.0,86.2854,86.3726,86.2564,86.2951,311208.0
2024-08-21 12:20:00,89.14,89.27,89.1,89.2,84362.0,86.2951,86.421,86.2564,86.3532,84362.0
2024-08-21 12:30:00,89.2,89.23,89.09,89.21,69973.0,86.3532,86.3823,86.2467,86.3629,69973.0
2024-08-21 12:40:00,89.22,89.24,89.14,89.16,94676.0,86.3726,86.3919,86.2951,86.3145,94676.0
2024-08-21 12:50:00,89.17,89.17,89.05,89.1,139120.0,86.3242,86.3242,86.208,86.2564,139120.0
2024-08-21 13:00:00,89.1,89.19,89.07,89.17,99284.0,86.2564,86.3435,86.2274,86.3242,99284.0
2024-08-21 13:10:00,89.17,89.17,88.99,89.03,149797.0,86.3242,86.3242,86.1499,86.1886,149797.0
2024-08-21 13:20:00,89.04,89.07,88.96,88.99,70360.0,86.1983,86.2274,86.1209,86.1499,70360.0
2024-08-21 13:30:00,88.99,89.03,88.86,88.89,137554.0,86.1499,86.1886,86.0241,86.0531,137554.0
2024-08-21 13:40:00,88.89,88.9,88.77,88.81,332779.0,86.0531,86.0628,85.9369,85.9757,332779.0
2024-08-21 13:50:00,88.8,88.83,88.6,88.63,528972.0,85.966,85.995,85.7724,85.8014,528972.0
2024-08-21 14:00:00,88.63,88.74,88.57,88.7,301551.0,85.8014,85.9079,85.7433,85.8692,301551.0
2024-08-21 14:10:00,88.7,88.82,88.65,88.78,232900.0,85.8692,85.9853,85.8208,85.9466,232900.0
2024-08-21 14:20:00,88.77,88.91,88.7,88.91,161331.0,85.9369,86.0725,85.8692,86.0725,161331.0
2024-08-21 14:30:00,88.91,89.03,88.89,88.96,173306.0,86.0725,86.1886,86.0531,86.1209,173306.0
2024-08-21 14:40:00,88.97,89.01,88.91,88.98,133494.0,86.1306,86.1693,86.0725,86.1402,133494.0
2024-08-21 14:50:00,88.98,89.0,88.91,88.95,165265.0,86.1402,86.1596,86.0725,86.1112,165265.0
2024-08-21 15:00:00,88.95,88.98,88.8,88.82,214818.0,86.1112,86.1402,85.966,85.9853,214818.0
2024-08-21 15:10:00,88.82,89.01,88.82,88.99,228550.0,85.9853,86.1693,85.9853,86.1499,228550.0
2024-08-21 15:20:00,88.99,88.99,88.85,88.94,148444.0,86.1499,86.1499,86.0144,86.1015,148444.0
2024-08-21 15:30:00,88.93,88.94,88.81,88.94,197601.0,86.0918,86.1015,85.9757,86.1015,197601.0
2024-08-21 15:40:00,88.94,88.96,88.79,88.85,259132.0,86.1015,86.1209,85.9563,86.0144,259132.0
2024-08-21 15:50:00,88.85,88.9,88.75,88.79,1043700.0,86.0144,86.0628,85.9176,85.9563,1043700.0
2024-08-22 09:30:00,88.89,89.16,88.75,89.12,459377.0,86.0531,86.3145,85.9176,86.2758,459377.0
2024-08-22 09:40:00,89.1,89.29,88.97,89.08,239467.0,86.2564,86.4403,86.1306,86.237,239467.0
2024-08-22 09:50:00,89.08,89.09,88.93,89.08,120305.0,86.237,86.2467,86.0918,86.237,120305.0
2024-08-22 10:00:00,89.08,89.16,88.98,89.05,151657.0,86.237,86.3145,86.1402,86.208,151657.0
2024-08-22 10:10:00,89.06,89.11,88.86,88.87,191919.0,86.2177,86.2661,86.0241,86.0337,191919.0
2024-08-22 10:20:00,88.87,88.93,88.8,88.9,148061.0,86.0337,86.0918,85.966,86.0628,148061.0
2024-08-22 10:30:00,88.9,88.94,88.75,88.88,184333.0,86.0628,86.1015,85.9176,86.0434,184333.0
2024-08-22 10:40:00,88.88,88.9,88.71,88.74,174334.0,86.0434,86.0628,85.8788,85.9079,174334.0
2024-08-22 10:50:00,88.74,88.99,88.74,88.96,140351.0,85.9079,86.1499,85.9079,86.1209,140351.0
2024-08-22 11:00:00,88.96,89.05,88.87,88.9,167608.0,86.1209,86.208,86.0337,86.0628,167608.0
2024-08-22 11:10:00,88.91,88.99,88.88,88.91,131980.0,86.0725,86.1499,86.0434,86.0725,131980.0
2024-08-22 11:20:00,88.92,89.07,88.85,89.03,117885.0,86.0821,86.2274,86.0144,86.1886,117885.0
2024-08-22 11:30:00,89.03,89.3,89.0,89.26,212701.0,86.1886,86.45,86.1596,86.4113,212701.0
2024-08-22 11:40:00,89.27,89.29,89.11,89.13,372467.0,86.421,86.4403,86.2661,86.2854,372467.0
2024-08-22 11:50:00,89.13,89.21,89.08,89.16,224987.0,86.2854,86.3629,86.237,86.3145,224987.0
2024-08-22 12:00:00,89.16,89.21,89.1,89.18,141801.0,86.3145,86.3629,86.2564,86.3338,141801.0
2024-08-22 12:10:00,89.18,89.23,89.15,89.22,105064.0,86.3338,86.3823,86.3048,86.3726,105064.0
2024-08-22 12:20:00,89.23,89.36,89.21,89.3,106455.0,86.3823,86.5081,86.3629,86.45,106455.0
2024-08-22 12:30:00,89.29,89.42,89.24,89.39,171531.0,86.4403,86.5662,86.3919,86.5371,171531.0
2024-08-22 12:40:00,89.39,89.46,89.29,89.32,218168.0,86.5371,86.6049,86.4403,86.4694,218168.0
2024-08-22 12:50:00,89.31,89.34,89.14,89.2,244820.0,86.4597,86.4887,86.2951,86.3532,244820.0
2024-08-22 13:00:00,89.21,89.21,89.09,89.2,198486.0,86.3629,86.3629,86.2467,86.3532,198486.0
2024-08-22 13:10:00,89.19,89.29,89.16,89.28,188254.0,86.3435,86.4403,86.3145,86.4307,188254.0
2024-08-22 13:20:00,89.28,89.3,89.13,89.14,172177.0,86.4307,86.45,86.2854,86.2951,172177.0
2024-08-22 13:30:00,89.13,89.16,89.01,89.14,247154.0,86.2854,86.3145,86.1693,86.2951,247154.0
2024-08-22 13:40:00,89.14,89.2,89.07,89.14,224897.0,86.2951,86.3532,86.2274,86.2951,224897.0
2024-08-22 13:50:00,89.13,89.18,89.0,89.06,155347.0,86.2854,86.3338,86.1596,86.2177,155347.0
2024-08-22 14:00:00,89.06,89.18,89.02,89.18,168360.0,86.2177,86.3338,86.179,86.3338,168360.0
2024-08-22 14:10:00,89.18,89.36,89.17,89.35,67538.0,86.3338,86.5081,86.3242,86.4984,67538.0
2024-08-22 14:20:00,89.35,89.37,89.2,89.27,94314.0,86.4984,86.5178,86.3532,86.421,94314.0
2024-08-22 14:30:00,89.26,89.26,89.13,89.13,72407.0,86.4113,86.4113,86.2854,86.2854,72407.0
2024-08-22 14:40:00,89.13,89.17,89.05,89.1,105451.0,86.2854,86.3242,86.208,86.2564,105451.0
2024-08-22 14:50:00,89.11,89.19,89.09,89.13,101351.0,86.2661,86.3435,86.2467,86.2854,101351.0
2024-08-22 15:00:00,89.13,89.24,89.13,89.2,123497.0,86.2854,86.3919,86.2854,86.3532,123497.0
2024-08-22 15:10:00,89.21,89.31,89.2,89.23,121366.0,86.3629,86.4597,86.3532,86.3823,121366.0
2024-08-22 15:20:00,89.24,89.25,89.13,89.22,104326.0,86.3919,86.4016,86.2854,86.3726,104326.0
2024-08-22 15:30:00,89.22,89.26,89.13,89.14,143750.0,86.3726,86.4113,86.2854,86.2951,143750.0
2024-08-22 15:40:00,89.13,89.15,88.9,88.91,255894.0,86.2854,86.3048,86.0628,86.0725,255894.0
2024-08-22 15:50:00,88.91,89.08,88.81,89.07,1333656.0,86.0725,86.237,85.9757,86.2274,1333656.0
2024-08-23 09:30:00,89.48,89.88,89.48,89.72,439893.0,86.6243,87.0115,86.6243,86.8566,439893.0
2024-08-23 09:40:00,89.73,89.83,89.58,89.59,131766.0,86.8663,86.9631,86.7211,86.7308,131766.0
2024-08-23 09:50:00,89.59,89.6,89.37,89.49,235085.0,86.7308,86.7404,86.5178,86.634,235085.0
2024-08-23 10:00:00,89.5,89.93,89.49,89.91,240520.0,86.6436,87.0599,86.634,87.0406,240520.0
2024-08-23 10:10:00,89.91,90.03,89.69,89.78,250608.0,87.0406,87.1567,86.8276,86.9147,250608.0
2024-08-23 10:20:00,89.78,90.07,89.72,90.0,316615.0,86.9147,87.1954,86.8566,87.1277,316615.0
2024-08-23 10:30:00,90.02,90.08,89.93,89.96,272545.0,87.147,87.2051,87.0599,87.089,272545.0
2024-08-23 10:40:00,89.97,90.25,89.94,90.07,221093.0,87.0986,87.3697,87.0696,87.1954,221093.0
2024-08-23 10:50:00,90.06,90.19,89.96,90.12,156543.0,87.1858,87.3116,87.089,87.2438,156543.0
2024-08-23 11:00:00,90.11,90.18,90.07,90.13,158618.0,87.2342,87.3019,87.1954,87.2535,158618.0
2024-08-23 11:10:00,90.13,90.24,90.0,90.2,166950.0,87.2535,87.36,87.1277,87.3213,166950.0
2024-08-23 11:20:00,90.21,90.23,90.15,90.16,161784.0,87.331,87.3503,87.2729,87.2826,161784.0
2024-08-23 11:30:00,90.15,90.2,90.06,90.15,92985.0,87.2729,87.3213,87.1858,87.2729,92985.0
2024-08-23 11:40:00,90.15,90.19,90.01,90.08,100140.0,87.2729,87.3116,87.1374,87.2051,100140.0
2024-08-23 11:50:00,90.07,90.07,89.91,89.92,155496.0,87.1954,87.1954,87.0406,87.0502,155496.0
2024-08-23 12:00:00,89.92,90.0,89.81,90.0,124937.0,87.0502,87.1277,86.9437,87.1277,124937.0
2024-08-23 12:10:00,90.0,90.01,89.77,89.91,164998.0,87.1277,87.1374,86.905,87.0406,164998.0
2024-08-23 12:20:00,89.91,89.94,89.86,89.92,95789.0,87.0406,87.0696,86.9921,87.0502,95789.0
2024-08-23 12:30:00,89.92,90.13,89.92,90.1,148973.0,87.0502,87.2535,87.0502,87.2245,148973.0
2024-08-23 12:40:00,90.11,90.17,90.01,90.15,192051.0,87.2342,87.2923,87.1374,87.2729,192051.0
2024-08-23 12:50:00,90.15,90.39,90.14,90.33,276466.0,87.2729,87.5052,87.2632,87.4471,276466.0
2024-08-23 13:00:00,90.33,90.46,90.29,90.41,143302.0,87.4471,87.573,87.4084,87.5246,143302.0
2024-08-23 13:10:00,90.41,90.49,90.39,90.43,130391.0,87.5246,87.602,87.5052,87.544,130391.0
2024-08-23 13:20:00,90.44,90.54,90.44,90.49,83857.0,87.5536,87.6504,87.5536,87.602,83857.0
2024-08-23 13:30:00,90.49,90.49,90.35,90.39,164351.0,87.602,87.602,87.4665,87.5052,164351.0
2024-08-23 13:40:00,90.38,90.4,90.3,90.36,73776.0,87.4956,87.5149,87.4181,87.4762,73776.0
2024-08-23 13:50:00,90.35,90.4,90.3,90.37,105436.0,87.4665,87.5149,87.4181,87.4859,105436.0
2024-08-23 14:00:00,90.37,90.38,90.23,90.24,75894.0,87.4859,87.4956,87.3503,87.36,75894.0
2024-08-23 14:10:00,90.25,90.36,90.24,90.33,97262.0,87.3697,87.4762,87.36,87.4471,97262.0
2024-08-23 14:20:00,90.32,90.37,90.25,90.35,75073.0,87.4375,87.4859,87.3697,87.4665,75073.0
2024-08-23 14:30:00,90.35,90.38,90.3,90.35,70748.0,87.4665,87.4956,87.4181,87.4665,70748.0
2024-08-23 14:40:00,90.36,90.36,90.3,90.31,163546.0,87.4762,87.4762,87.4181,87.4278,163546.0
2024-08-23 14:50:00,90.31,90.38,90.3,90.37,78307.0,87.4278,87.4956,87.4181,87.4859,78307.0
2024-08-23 15:00:00,90.36,90.36,90.26,90.35,122581.0,87.4762,87.4762,87.3794,87.4665,122581.0
2024-08-23 15:10:00,90.36,90.46,90.35,90.37,182099.0,87.4762,87.573,87.4665,87.4859,182099.0
2024-08-23 15:20:00,90.37,90.38,90.29,90.33,240923.0,87.4859,87.4956,87.4084,87.4471,240923.0
2024-08-23 15:30:00,90.32,90.35,90.26,90.29,325685.0,87.4375,87.4665,87.3794,87.4084,325685.0
2024-08-23 15:40:00,90.29,90.35,90.21,90.34,321710.0,87.4084,87.4665,87.331,87.4568,321710.0
2024-08-23 15:50:00,90.34,90.46,90.26,90.37,1740046.0,87.4568,87.573,87.3794,87.4859,1740046.0
2024-08-26 09:30:00,91.39,91.7,91.37,91.55,1075741.0,88.4733,88.7734,88.454,88.6282,1075741.0
2024-08-26 09:40:00,91.56,91.95,91.5,91.93,643399.0,88.6379,89.0154,88.5798,88.9961,643399.0
2024-08-26 09:50:00,91.92,92.0,91.76,91.8,497941.0,88.9864,89.0638,88.8315,88.8702,497941.0
2024-08-26 10:00:00,91.79,91.8,91.62,91.75,297091.0,88.8606,88.8702,88.696,88.8218,297091.0
2024-08-26 10:10:00,91.74,91.93,91.68,91.69,215991.0,88.8121,88.9961,88.7541,88.7637,215991.0
2024-08-26 10:20:00,91.7,91.72,91.48,91.67,200671.0,88.7734,88.7928,88.5604,88.7444,200671.0
2024-08-26 10:30:00,91.67,91.69,91.39,91.43,136286.0,88.7444,88.7637,88.4733,88.512,136286.0
2024-08-26 10:40:00,91.43,91.43,91.26,91.35,139614.0,88.512,88.512,88.3475,88.4346,139614.0
2024-08-26 10:50:00,91.34,91.42,91.18,91.2,213213.0,88.4249,88.5024,88.27,88.2894,213213.0
2024-08-26 11:00:00,91.2,91.22,90.85,90.86,177926.0,88.2894,88.3087,87.9506,87.9602,177926.0
2024-08-26 11:10:00,90.86,90.93,90.8,90.81,148263.0,87.9602,88.028,87.9021,87.9118,148263.0
2024-08-26 11:20:00,90.81,90.83,90.58,90.63,111069.0,87.9118,87.9312,87.6892,87.7376,111069.0
2024-08-26 11:30:00,90.62,90.67,90.53,90.64,125649.0,87.7279,87.7763,87.6408,87.7473,125649.0
2024-08-26 11:40:00,90.64,90.86,90.63,90.86,139784.0,87.7473,87.9602,87.7376,87.9602,139784.0
2024-08-26 11:50:00,90.85,90.96,90.81,90.91,129504.0,87.9506,88.057,87.9118,88.0086,129504.0
2024-08-26 12:00:00,90.9,90.93,90.84,90.84,148898.0,87.999,88.028,87.9409,87.9409,148898.0
2024-08-26 12:10:00,90.85,90.98,90.8,90.91,84798.0,87.9506,88.0764,87.9021,88.0086,84798.0
2024-08-26 12:20:00,90.91,90.96,90.88,90.93,96086.0,88.0086,88.057,87.9796,88.028,96086.0
2024-08-26 12:30:00,90.94,91.0,90.89,90.94,96819.0,88.0377,88.0958,87.9893,88.0377,96819.0
2024-08-26 12:40:00,90.94,91.09,90.9,91.09,64566.0,88.0377,88.1829,87.999,88.1829,64566.0
2024-08-26 12:50:00,91.08,91.18,91.04,91.15,79842.0,88.1732,88.27,88.1345,88.241,79842.0
2024-08-26 13:00:00,91.15,91.25,91.12,91.22,86574.0,88.241,88.3378,88.2119,88.3087,86574.0
2024-08-26 13:10:00,91.22,91.31,91.19,91.25,99424.0,88.3087,88.3959,88.2797,88.3378,99424.0
2024-08-26 13:20:00,91.26,91.29,91.22,91.24,73311.0,88.3475,88.3765,88.3087,88.3281,73311.0
2024-08-26 13:30:00,91.23,91.23,91.06,91.07,77000.0,88.3184,88.3184,88.1538,88.1635,77000.0
2024-08-26 13:40:00,91.08,91.17,91.07,91.12,95673.0,88.1732,88.2603,88.1635,88.2119,95673.0
2024-08-26 13:50:00,91.12,91.23,91.08,91.22,83493.0,88.2119,88.3184,88.1732,88.3087,83493.0
2024-08-26 14:00:00,91.21,91.24,91.11,91.12,106316.0,88.2991,88.3281,88.2023,88.2119,106316.0
2024-08-26 14:10:00,91.11,91.18,91.09,91.18,90189.0,88.2023,88.27,88.1829,88.27,90189.0
2024-08-26 14:20:00,91.19,91.21,91.04,91.13,93407.0,88.2797,88.2991,88.1345,88.2216,93407.0
2024-08-26 14:30:00,91.12,91.16,91.03,91.15,75797.0,88.2119,88.2507,88.1248,88.241,75797.0
2024-08-26 14:40:00,91.15,91.18,91.06,91.07,83855.0,88.241,88.27,88.1538,88.1635,83855.0
2024-08-26 14:50:00,91.08,91.24,91.07,91.22,126329.0,88.1732,88.3281,88.1635,88.3087,126329.0
2024-08-26 15:00:00,91.2,91.2,91.11,91.19,127998.0,88.2894,88.2894,88.2023,88.2797,127998.0
2024-08-26 15:10:00,91.2,91.25,91.14,91.19,161415.0,88.2894,88.3378,88.2313,88.2797,161415.0
2024-08-26 15:20:00,91.19,91.28,91.18,91.25,104670.0,88.2797,88.3668,88.27,88.3378,104670.0
2024-08-26 15:30:00,91.24,91.27,91.2,91.23,150931.0,88.3281,88.3571,88.2894,88.3184,150931.0
2024-08-26 15:40:00,91.23,91.32,91.18,91.19,311307.0,88.3184,88.4056,88.27,88.2797,311307.0
2024-08-26 15:50:00,91.18,91.26,91.09,91.22,905589.0,88.27,88.3475,88.1829,88.3087,905589.0
2024-08-27 09:30:00,91.2,91.33,90.98,91.33,482500.0,88.2894,88.4152,88.0764,88.4152,482500.0
2024-08-27 09:40:00,91.32,91.45,91.16,91.17,271927.0,88.4056,88.5314,88.2507,88.2603,271927.0
2024-08-27 09:50:00,91.17,91.17,90.91,90.98,279532.0,88.2603,88.2603,88.0086,88.0764,279532.0
2024-08-27 10:00:00,90.98,90.98,90.77,90.91,311447.0,88.0764,88.0764,87.8731,88.0086,311447.0
2024-08-27 10:10:00,90.91,90.95,90.79,90.92,164762.0,88.0086,88.0474,87.8925,88.0183,164762.0
2024-08-27 10:20:00,90.9,91.0,90.84,90.93,161302.0,87.999,88.0958,87.9409,88.028,161302.0
2024-08-27 10:30:00,90.92,90.95,90.74,90.75,84513.0,88.0183,88.0474,87.8441,87.8537,84513.0
2024-08-27 10:40:00,90.76,90.87,90.65,90.86,172334.0,87.8634,87.9699,87.7569,87.9602,172334.0
2024-08-27 10:50:00,90.86,90.93,90.78,90.85,298584.0,87.9602,88.028,87.8828,87.9506,298584.0
2024-08-27 11:00:00,90.85,90.9,90.8,90.83,84136.0,87.9506,87.999,87.9021,87.9312,84136.0
2024-08-27 11:10:00,90.83,90.86,90.6,90.61,180847.0,87.9312,87.9602,87.7085,87.7182,180847.0
2024-08-27 11:20:00,90.61,90.8,90.6,90.75,153929.0,87.7182,87.9021,87.7085,87.8537,153929.0
2024-08-27 11:30:00,90.75,90.77,90.64,90.67,71958.0,87.8537,87.8731,87.7473,87.7763,71958.0
2024-08-27 11:40:00,90.66,90.73,90.58,90.68,68751.0,87.7666,87.8344,87.6892,87.786,68751.0
2024-08-27 11:50:00,90.69,90.69,90.56,90.59,88518.0,87.7957,87.7957,87.6698,87.6988,88518.0
2024-08-27 12:00:00,90.59,90.59,90.41,90.48,114135.0,87.6988,87.6988,87.5246,87.5924,114135.0
2024-08-27 12:10:00,90.48,90.57,90.47,90.53,135804.0,87.5924,87.6795,87.5827,87.6408,135804.0
2024-08-27 12:20:00,90.54,90.54,90.37,90.39,134232.0,87.6504,87.6504,87.4859,87.5052,134232.0
2024-08-27 12:30:00,90.39,90.39,90.25,90.26,154269.0,87.5052,87.5052,87.3697,87.3794,154269.0
2024-08-27 12:40:00,90.26,90.34,90.24,90.31,149974.0,87.3794,87.4568,87.36,87.4278,149974.0
2024-08-27 12:50:00,90.31,90.4,90.28,90.3,74705.0,87.4278,87.5149,87.3987,87.4181,74705.0
2024-08-27 13:00:00,90.3,90.39,90.28,90.29,81109.0,87.4181,87.5052,87.3987,87.4084,81109.0
2024-08-27 13:10:00,90.3,90.36,90.26,90.31,102787.0,87.4181,87.4762,87.3794,87.4278,102787.0
2024-08-27 13:20:00,90.31,90.33,90.25,90.29,127693.0,87.4278,87.4471,87.3697,87.4084,127693.0
2024-08-27 13:30:00,90.3,90.33,90.25,90.31,81031.0,87.4181,87.4471,87.3697,87.4278,81031.0
2024-08-27 13:40:00,90.31,90.37,90.28,90.31,96751.0,87.4278,87.4859,87.3987,87.4278,96751.0
2024-08-27 13:50:00,90.31,90.32,90.21,90.31,120247.0,87.4278,87.4375,87.331,87.4278,120247.0
2024-08-27 14:00:00,90.31,90.35,90.28,90.29,72152.0,87.4278,87.4665,87.3987,87.4084,72152.0
2024-08-27 14:10:00,90.29,90.35,90.28,90.31,71451.0,87.4084,87.4665,87.3987,87.4278,71451.0
2024-08-27 14:20:00,90.31,90.36,90.25,90.27,113559.0,87.4278,87.4762,87.3697,87.3891,113559.0
2024-08-27 14:30:00,90.28,90.36,90.27,90.32,77257.0,87.3987,87.4762,87.3891,87.4375,77257.0
2024-08-27 14:40:00,90.32,90.32,90.25,90.27,50641.0,87.4375,87.4375,87.3697,87.3891,50641.0
2024-08-27 14:50:00,90.27,90.31,90.19,90.21,85128.0,87.3891,87.4278,87.3116,87.331,85128.0
2024-08-27 15:00:00,90.21,90.32,90.19,90.31,88862.0,87.331,87.4375,87.3116,87.4278,88862.0
2024-08-27 15:10:00,90.31,90.44,90.29,90.42,98312.0,87.4278,87.5536,87.4084,87.5343,98312.0
2024-08-27 15:20:00,90.42,90.46,90.39,90.4,116837.0,87.5343,87.573,87.5052,87.5149,116837.0
2024-08-27 15:30:00,90.4,90.41,90.26,90.27,239334.0,87.5149,87.5246,87.3794,87.3891,239334.0
2024-08-27 15:40:00,90.28,90.38,90.27,90.36,184691.0,87.3987,87.4956,87.3891,87.4762,184691.0
2024-08-27 15:50:00,90.37,90.48,90.33,90.38,1234558.0,87.4859,87.5924,87.4471,87.4956,1234558.0
2024-08-28 09:30:00,89.8,89.89,89.59,89.86,727525.0,86.9341,87.0212,86.7308,86.9921,727525.0
2024-08-28 09:40:00,89.85,89.96,89.64,89.96,252751.0,86.9825,87.089,86.7792,87.089,252751.0
2024-08-28 09:50:00,89.95,90.2,89.94,90.08,215910.0,87.0793,87.3213,87.0696,87.2051,215910.0
2024-08-28 10:00:00,90.07,90.09,89.82,89.83,195412.0,87.1954,87.2148,86.9534,86.9631,195412.0
2024-08-28 10:10:00,89.84,89.86,89.64,89.73,230706.0,86.9728,86.9921,86.7792,86.8663,230706.0
2024-08-28 10:20:00,89.73,89.73,89.44,89.48,146327.0,86.8663,86.8663,86.5856,86.6243,146327.0
2024-08-28 10:30:00,89.48,89.82,89.37,89.81,260710.0,86.6243,86.9534,86.5178,86.9437,260710.0
2024-08-28 10:40:00,89.81,89.98,89.72,89.91,200237.0,86.9437,87.1083,86.8566,87.0406,200237.0
2024-08-28 10:50:00,89.92,90.12,89.91,90.09,113507.0,87.0502,87.2438,87.0406,87.2148,113507.0
2024-08-28 11:00:00,90.09,90.21,90.04,90.19,145372.0,87.2148,87.331,87.1664,87.3116,145372.0
2024-08-28 11:10:00,90.19,90.33,90.14,90.16,289637.0,87.3116,87.4471,87.2632,87.2826,289637.0
2024-08-28 11:20:00,90.17,90.17,89.96,90.01,142019.0,87.2923,87.2923,87.089,87.1374,142019.0
2024-08-28 11:30:00,89.99,90.0,89.9,89.95,107899.0,87.118,87.1277,87.0309,87.0793,107899.0
2024-08-28 11:40:00,89.95,89.95,89.78,89.85,117237.0,87.0793,87.0793,86.9147,86.9825,117237.0
2024-08-28 11:50:00,89.85,89.93,89.83,89.84,150186.0,86.9825,87.0599,86.9631,86.9728,150186.0
2024-08-28 12:00:00,89.83,89.83,89.66,89.68,64194.0,86.9631,86.9631,86.7985,86.8179,64194.0
2024-08-28 12:10:00,89.68,89.76,89.62,89.64,77446.0,86.8179,86.8953,86.7598,86.7792,77446.0
2024-08-28 12:20:00,89.64,89.64,89.52,89.54,86902.0,86.7792,86.7792,86.663,86.6824,86902.0
2024-08-28 12:30:00,89.54,89.69,89.54,89.69,88674.0,86.6824,86.8276,86.6824,86.8276,88674.0
2024-08-28 12:40:00,89.68,89.76,89.64,89.72,88703.0,86.8179,86.8953,86.7792,86.8566,88703.0
2024-08-28 12:50:00,89.72,89.74,89.64,89.68,60173.0,86.8566,86.876,86.7792,86.8179,60173.0
2024-08-28 13:00:00,89.68,89.73,89.63,89.64,107793.0,86.8179,86.8663,86.7695,86.7792,107793.0
2024-08-28 13:10:00,89.64,89.65,89.55,89.58,83573.0,86.7792,86.7888,86.692,86.7211,83573.0
2024-08-28 13:20:00,89.58,89.59,89.51,89.57,104090.0,86.7211,86.7308,86.6533,86.7114,104090.0
2024-08-28 13:30:00,89.57,89.66,89.57,89.6,51663.0,86.7114,86.7985,86.7114,86.7404,51663.0
2024-08-28 13:40:00,89.6,89.64,89.51,89.52,51971.0,86.7404,86.7792,86.6533,86.663,51971.0
2024-08-28 13:50:00,89.53,89.56,89.47,89.52,109621.0,86.6727,86.7017,86.6146,86.663,109621.0
2024-08-28 14:00:00,89.53,89.68,89.48,89.68,234869.0,86.6727,86.8179,86.6243,86.8179,234869.0
2024-08-28 14:10:00,89.68,89.7,89.57,89.58,147069.0,86.8179,86.8373,86.7114,86.7211,147069.0
2024-08-28 14:20:00,89.58,89.6,89.47,89.48,164993.0,86.7211,86.7404,86.6146,86.6243,164993.0
2024-08-28 14:30:00,89.49,89.56,89.46,89.56,109715.0,86.634,86.7017,86.6049,86.7017,109715.0
2024-08-28 14:40:00,89.55,89.58,89.52,89.53,81785.0,86.692,86.7211,86.663,86.6727,81785.0
2024-08-28 14:50:00,89.54,89.74,89.53,89.72,107093.0,86.6824,86.876,86.6727,86.8566,107093.0
2024-08-28 15:00:00,89.7,89.74,89.61,89.61,162212.0,86.8373,86.876,86.7501,86.7501,162212.0
2024-08-28 15:10:00,89.61,89.66,89.55,89.66,103516.0,86.7501,86.7985,86.692,86.7985,103516.0
2024-08-28 15:20:00,89.66,89.78,89.63,89.78,98537.0,86.7985,86.9147,86.7695,86.9147,98537.0
2024-08-28 15:30:00,89.77,89.83,89.62,89.68,143245.0,86.905,86.9631,86.7598,86.8179,143245.0
2024-08-28 15:40:00,89.67,89.87,89.66,89.77,282764.0,86.8082,87.0018,86.7985,86.905,282764.0
2024-08-28 15:50:00,89.78,89.86,89.72,89.79,1019801.0,86.9147,86.9921,86.8566,86.9244,1019801.0
2024-08-29 09:30:00,90.3,90.61,90.0,90.01,644860.0,87.4181,87.7182,87.1277,87.1374,644860.0
2024-08-29 09:40:00,90.01,90.06,89.46,89.51,384932.0,87.1374,87.1858,86.6049,86.6533,384932.0
2024-08-29 09:50:00,89.49,89.84,89.45,89.77,337900.0,86.634,86.9728,86.5952,86.905,337900.0
2024-08-29 10:00:00,89.75,90.38,89.75,90.36,324435.0,86.8857,87.4956,86.8857,87.4762,324435.0
2024-08-29 10:10:00,90.38,90.44,90.23,90.42,167608.0,87.4956,87.5536,87.3503,87.5343,167608.0
2024-08-29 10:20:00,90.42,90.67,90.38,90.53,396695.0,87.5343,87.7763,87.4956,87.6408,396695.0
2024-08-29 10:30:00,90.53,90.57,90.24,90.42,233511.0,87.6408,87.6795,87.36,87.5343,233511.0
2024-08-29 10:40:00,90.42,90.43,90.28,90.37,160972.0,87.5343,87.544,87.3987,87.4859,160972.0
2024-08-29 10:50:00,90.38,90.42,90.25,90.35,188191.0,87.4956,87.5343,87.3697,87.4665,188191.0
2024-08-29 11:00:00,90.34,90.54,90.34,90.46,168797.0,87.4568,87.6504,87.4568,87.573,168797.0
2024-08-29 11:10:00,90.46,90.65,90.44,90.53,138019.0,87.573,87.7569,87.5536,87.6408,138019.0
2024-08-29 11:20:00,90.54,90.7,90.54,90.63,177631.0,87.6504,87.8053,87.6504,87.7376,177631.0
2024-08-29 11:30:00,90.63,90.68,90.47,90.52,246434.0,87.7376,87.786,87.5827,87.6311,246434.0
2024-08-29 11:40:00,90.51,90.63,90.47,90.62,99382.0,87.6214,87.7376,87.5827,87.7279,99382.0
2024-08-29 11:50:00,90.62,90.71,90.55,90.67,90804.0,87.7279,87.815,87.6601,87.7763,90804.0
2024-08-29 12:00:00,90.67,90.78,90.65,90.72,176988.0,87.7763,87.8828,87.7569,87.8247,176988.0
2024-08-29 12:10:00,90.71,90.89,90.68,90.88,133458.0,87.815,87.9893,87.786,87.9796,133458.0
2024-08-29 12:20:00,90.88,90.98,90.87,90.91,88852.0,87.9796,88.0764,87.9699,88.0086,88852.0
2024-08-29 12:30:00,90.9,90.93,90.8,90.85,145985.0,87.999,88.028,87.9021,87.9506,145985.0
2024-08-29 12:40:00,90.86,90.98,90.86,90.96,117538.0,87.9602,88.0764,87.9602,88.057,117538.0
2024-08-29 12:50:00,90.96,91.06,90.94,91.01,158577.0,88.057,88.1538,88.0377,88.1054,158577.0
2024-08-29 13:00:00,91.01,91.1,90.96,91.01,115526.0,88.1054,88.1926,88.057,88.1054,115526.0
2024-08-29 13:10:00,91.01,91.15,91.0,91.1,147612.0,88.1054,88.241,88.0958,88.1926,147612.0
2024-08-29 13:20:00,91.1,91.11,90.94,91.01,168398.0,88.1926,88.2023,88.0377,88.1054,168398.0
2024-08-29 13:30:00,91.01,91.07,90.98,91.02,103946.0,88.1054,88.1635,88.0764,88.1151,103946.0
2024-08-29 13:40:00,91.02,91.08,90.99,91.06,85680.0,88.1151,88.1732,88.0861,88.1538,85680.0
2024-08-29 13:50:00,91.06,91.08,90.98,91.03,127253.0,88.1538,88.1732,88.0764,88.1248,127253.0
2024-08-29 14:00:00,91.03,91.09,90.98,91.0,90950.0,88.1248,88.1829,88.0764,88.0958,90950.0
2024-08-29 14:10:00,91.0,91.12,90.96,91.11,114966.0,88.0958,88.2119,88.057,88.2023,114966.0
2024-08-29 14:20:00,91.1,91.13,90.88,90.91,147607.0,88.1926,88.2216,87.9796,88.0086,147607.0
2024-08-29 14:30:00,90.9,90.92,90.69,90.75,270991.0,87.999,88.0183,87.7957,87.8537,270991.0
2024-08-29 14:40:00,90.74,90.84,90.72,90.84,173736.0,87.8441,87.9409,87.8247,87.9409,173736.0
2024-08-29 14:50:00,90.83,90.9,90.71,90.89,185444.0,87.9312,87.999,87.815,87.9893,185444.0
2024-08-29 15:00:00,90.89,91.0,90.82,90.98,177432.0,87.9893,88.0958,87.9215,88.0764,177432.0
2024-08-29 15:10:00,90.99,91.08,90.94,91.06,168496.0,88.0861,88.1732,88.0377,88.1538,168496.0
2024-08-29 15:20:00,91.05,91.22,91.01,91.22,197894.0,88.1442,88.3087,88.1054,88.3087,197894.0
2024-08-29 15:30:00,91.22,91.28,91.11,91.13,303680.0,88.3087,88.3668,88.2023,88.2216,303680.0
2024-08-29 15:40:00,91.12,91.16,90.93,90.94,431057.0,88.2119,88.2507,88.028,88.0377,431057.0
2024-08-29 15:50:00,90.93,91.01,90.8,90.9,1846537.0,88.028,88.1054,87.9021,87.999,1846537.0
2024-08-30 09:30:00,90.02,90.79,89.81,90.76,1197045.0,87.147,87.8925,86.9437,87.8634,1197045.0
2024-08-30 09:40:00,90.77,90.8,90.28,90.34,608235.0,87.8731,87.9021,87.3987,87.4568,608235.0
2024-08-30 09:50:00,90.34,90.45,90.21,90.25,427957.0,87.4568,87.5633,87.331,87.3697,427957.0
2024-08-30 10:00:00,90.25,90.38,90.07,90.38,419253.0,87.3697,87.4956,87.1954,87.4956,419253.0
2024-08-30 10:10:00,90.37,90.53,90.31,90.51,221563.0,87.4859,87.6408,87.4278,87.6214,221563.0
2024-08-30 10:20:00,90.5,90.53,90.3,90.31,118896.0,87.6117,87.6408,87.4181,87.4278,118896.0
2024-08-30 10:30:00,90.3,90.45,90.3,90.45,153868.0,87.4181,87.5633,87.4181,87.5633,153868.0
2024-08-30 10:40:00,90.45,90.7,90.43,90.69,171769.0,87.5633,87.8053,87.544,87.7957,171769.0
2024-08-30 10:50:00,90.7,90.8,90.65,90.69,231048.0,87.8053,87.9021,87.7569,87.7957,231048.0
2024-08-30 11:00:00,90.68,90.79,90.62,90.62,209029.0,87.786,87.8925,87.7279,87.7279,209029.0
2024-08-30 11:10:00,90.62,90.72,90.58,90.62,132450.0,87.7279,87.8247,87.6892,87.7279,132450.0
2024-08-30 11:20:00,90.62,90.69,90.47,90.52,222659.0,87.7279,87.7957,87.5827,87.6311,222659.0
2024-08-30 11:30:00,90.52,90.55,90.44,90.45,188268.0,87.6311,87.6601,87.5536,87.5633,188268.0
2024-08-30 11:40:00,90.44,90.56,90.43,90.48,154614.0,87.5536,87.6698,87.544,87.5924,154614.0
2024-08-30 11:50:00,90.48,90.53,90.37,90.47,131339.0,87.5924,87.6408,87.4859,87.5827,131339.0
2024-08-30 12:00:00,90.47,90.59,90.42,90.54,121264.0,87.5827,87.6988,87.5343,87.6504,121264.0
2024-08-30 12:10:00,90.54,90.54,90.35,90.36,92742.0,87.6504,87.6504,87.4665,87.4762,92742.0
2024-08-30 12:20:00,90.36,90.46,90.32,90.43,101016.0,87.4762,87.573,87.4375,87.544,101016.0
2024-08-30 12:30:00,90.43,90.45,90.29,90.41,127919.0,87.544,87.5633,87.4084,87.5246,127919.0
2024-08-30 12:40:00,90.42,90.5,90.35,90.5,133417.0,87.5343,87.6117,87.4665,87.6117,133417.0
2024-08-30 12:50:00,90.48,90.59,90.44,90.48,85269.0,87.5924,87.6988,87.5536,87.5924,85269.0
2024-08-30 13:00:00,90.48,90.57,90.45,90.47,67840.0,87.5924,87.6795,87.5633,87.5827,67840.0
2024-08-30 13:10:00,90.47,90.5,90.36,90.39,175713.0,87.5827,87.6117,87.4762,87.5052,175713.0
2024-08-30 13:20:00,90.39,90.49,90.37,90.48,71259.0,87.5052,87.602,87.4859,87.5924,71259.0
2024-08-30 13:30:00,90.48,90.58,90.48,90.54,87083.0,87.5924,87.6892,87.5924,87.6504,87083.0
2024-08-30 13:40:00,90.54,90.59,90.48,90.51,110100.0,87.6504,87.6988,87.5924,87.6214,110100.0
2024-08-30 13:50:00,90.51,90.52,90.43,90.45,503171.0,87.6214,87.6311,87.544,87.5633,503171.0
2024-08-30 14:00:00,90.45,90.59,90.44,90.53,147919.0,87.5633,87.6988,87.5536,87.6408,147919.0
2024-08-30 14:10:00,90.52,90.58,90.45,90.45,112394.0,87.6311,87.6892,87.5633,87.5633,112394.0
2024-08-30 14:20:00,90.46,90.62,90.43,90.53,129199.0,87.573,87.7279,87.544,87.6408,129199.0
2024-08-30 14:30:00,90.54,90.6,90.5,90.58,127505.0,87.6504,87.7085,87.6117,87.6892,127505.0
2024-08-30 14:40:00,90.58,90.62,90.46,90.56,126677.0,87.6892,87.7279,87.573,87.6698,126677.0
2024-08-30 14:50:00,90.55,90.6,90.53,90.56,129171.0,87.6601,87.7085,87.6408,87.6698,129171.0
2024-08-30 15:00:00,90.56,90.6,90.52,90.54,161151.0,87.6698,87.7085,87.6311,87.6504,161151.0
2024-08-30 15:10:00,90.54,90.58,90.47,90.58,106441.0,87.6504,87.6892,87.5827,87.6892,106441.0
2024-08-30 15:20:00,90.58,90.74,90.58,90.7,163604.0,87.6892,87.8441,87.6892,87.8053,163604.0
2024-08-30 15:30:00,90.71,90.85,90.63,90.84,327286.0,87.815,87.9506,87.7376,87.9409,327286.0
2024-08-30 15:40:00,90.84,90.95,90.82,90.91,449191.0,87.9409,88.0474,87.9215,88.0086,449191.0
2024-08-30 15:50:00,90.91,91.31,90.91,91.18,1893900.0,88.0086,88.3959,88.0086,88.27,1893900.0
2024-09-03 09:30:00,89.79,89.93,89.25,89.38,1787171.0,86.9244,87.0599,86.4016,86.5275,1787171.0
2024-09-03 09:40:00,89.38,89.46,89.07,89.09,935992.0,86.5275,86.6049,86.2274,86.2467,935992.0
2024-09-03 09:50:00,89.1,89.11,88.9,88.96,936520.0,86.2564,86.2661,86.0628,86.1209,936520.0
2024-09-03 10:00:00,88.95,88.97,88.44,88.62,747442.0,86.1112,86.1306,85.6175,85.7917,747442.0
2024-09-03 10:10:00,88.62,88.71,88.47,88.62,545721.0,85.7917,85.8788,85.6465,85.7917,545721.0
2024-09-03 10:20:00,88.62,88.66,88.51,88.62,304886.0,85.7917,85.8304,85.6852,85.7917,304886.0
2024-09-03 10:30:00,88.62,88.68,88.48,88.66,342678.0,85.7917,85.8498,85.6562,85.8304,342678.0
2024-09-03 10:40:00,88.67,88.81,88.55,88.79,294821.0,85.8401,85.9757,85.724,85.9563,294821.0
2024-09-03 10:50:00,88.78,88.83,88.7,88.82,371731.0,85.9466,85.995,85.8692,85.9853,371731.0
2024-09-03 11:00:00,88.82,89.0,88.76,88.99,309331.0,85.9853,86.1596,85.9273,86.1499,309331.0
2024-09-03 11:10:00,88.99,89.04,88.88,88.9,251765.0,86.1499,86.1983,86.0434,86.0628,251765.0
2024-09-03 11:20:00,88.9,89.1,88.8,88.99,250839.0,86.0628,86.2564,85.966,86.1499,250839.0
2024-09-03 11:30:00,88.99,89.1,88.97,89.01,259325.0,86.1499,86.2564,86.1306,86.1693,259325.0
2024-09-03 11:40:00,89.01,89.14,88.93,88.99,304014.0,86.1693,86.2951,86.0918,86.1499,304014.0
2024-09-03 11:50:00,88.99,89.15,88.94,89.01,160031.0,86.1499,86.3048,86.1015,86.1693,160031.0
2024-09-03 12:00:00,89.0,89.14,88.99,89.08,282898.0,86.1596,86.2951,86.1499,86.237,282898.0
2024-09-03 12:10:00,89.08,89.22,89.08,89.14,239313.0,86.237,86.3726,86.237,86.2951,239313.0
2024-09-03 12:20:00,89.14,89.21,89.09,89.19,162694.0,86.2951,86.3629,86.2467,86.3435,162694.0
2024-09-03 12:30:00,89.19,89.2,89.07,89.19,169324.0,86.3435,86.3532,86.2274,86.3435,169324.0
2024-09-03 12:40:00,89.19,89.2,88.96,88.98,389154.0,86.3435,86.3532,86.1209,86.1402,389154.0
2024-09-03 12:50:00,88.98,89.12,88.94,89.04,239692.0,86.1402,86.2758,86.1015,86.1983,239692.0
2024-09-03 13:00:00,89.03,89.16,89.0,89.15,254743.0,86.1886,86.3145,86.1596,86.3048,254743.0
2024-09-03 13:10:00,89.15,89.24,89.05,89.23,212138.0,86.3048,86.3919,86.208,86.3823,212138.0
2024-09-03 13:20:00,89.23,89.33,89.15,89.28,216290.0,86.3823,86.4791,86.3048,86.4307,216290.0
2024-09-03 13:30:00,89.27,89.3,89.15,89.28,176745.0,86.421,86.45,86.3048,86.4307,176745.0
2024-09-03 13:40:00,89.28,89.29,89.18,89.2,155905.0,86.4307,86.4403,86.3338,86.3532,155905.0
2024-09-03 13:50:00,89.2,89.27,89.17,89.22,195523.0,86.3532,86.421,86.3242,86.3726,195523.0
2024-09-03 14:00:00,89.23,89.26,89.11,89.25,299240.0,86.3823,86.4113,86.2661,86.4016,299240.0
2024-09-03 14:10:00,89.25,89.25,89.14,89.16,302479.0,86.4016,86.4016,86.2951,86.3145,302479.0
2024-09-03 14:20:00,89.16,89.33,89.15,89.31,203757.0,86.3145,86.4791,86.3048,86.4597,203757.0
2024-09-03 14:30:00,89.31,89.37,89.25,89.28,249600.0,86.4597,86.5178,86.4016,86.4307,249600.0
2024-09-03 14:40:00,89.28,89.31,89.23,89.23,178128.0,86.4307,86.4597,86.3823,86.3823,178128.0
2024-09-03 14:50:00,89.24,89.31,89.22,89.22,238090.0,86.3919,86.4597,86.3726,86.3726,238090.0
2024-09-03 15:00:00,89.22,89.27,89.18,89.24,148348.0,86.3726,86.421,86.3338,86.3919,148348.0
2024-09-03 15:10:00,89.24,89.33,89.19,89.21,300485.0,86.3919,86.4791,86.3435,86.3629,300485.0
2024-09-03 15:20:00,89.21,89.26,89.16,89.22,282472.0,86.3629,86.4113,86.3145,86.3726,282472.0
2024-09-03 15:30:00,89.22,89.27,88.96,89.01,358989.0,86.3726,86.421,86.1209,86.1693,358989.0
2024-09-03 15:40:00,89.01,89.05,88.9,89.04,830106.0,86.1693,86.208,86.0628,86.1983,830106.0
2024-09-03 15:50:00,89.05,89.06,88.88,89.03,1867786.0,86.208,86.2177,86.0434,86.1886,1867786.0
2024-09-04 09:30:00,89.1,89.67,89.05,89.58,871351.0,86.2564,86.8082,86.208,86.7211,871351.0
2024-09-04 09:40:00,89.6,89.64,88.85,88.88,460426.0,86.7404,86.7792,86.0144,86.0434,460426.0
2024-09-04 09:50:00,88.86,89.41,88.82,89.34,346346.0,86.0241,86.5565,85.9853,86.4887,346346.0
2024-09-04 10:00:00,89.33,89.37,89.12,89.32,369663.0,86.4791,86.5178,86.2758,86.4694,369663.0
2024-09-04 10:10:00,89.33,89.37,88.92,89.07,200080.0,86.4791,86.5178,86.0821,86.2274,200080.0
2024-09-04 10:20:00,89.06,89.13,88.57,88.62,226150.0,86.2177,86.2854,85.7433,85.7917,226150.0
2024-09-04 10:30:00,88.62,88.64,88.39,88.45,1416443.0,85.7917,85.8111,85.5691,85.6271,1416443.0
2024-09-04 10:40:00,88.45,88.93,88.41,88.62,612939.0,85.6271,86.0918,85.5884,85.7917,612939.0
2024-09-04 10:50:00,88.62,88.73,88.54,88.71,607756.0,85.7917,85.8982,85.7143,85.8788,607756.0
2024-09-04 11:00:00,88.72,88.94,88.71,88.93,305495.0,85.8885,86.1015,85.8788,86.0918,305495.0
2024-09-04 11:10:00,88.93,88.98,88.78,88.84,189968.0,86.0918,86.1402,85.9466,86.0047,189968.0
2024-09-04 11:20:00,88.85,88.85,88.67,88.67,316474.0,86.0144,86.0144,85.8401,85.8401,316474.0
2024-09-04 11:30:00,88.67,88.77,88.62,88.65,269646.0,85.8401,85.9369,85.7917,85.8208,269646.0
2024-09-04 11:40:00,88.65,88.65,88.49,88.5,199707.0,85.8208,85.8208,85.6659,85.6756,199707.0
2024-09-04 11:50:00,88.5,88.59,88.45,88.54,139398.0,85.6756,85.7627,85.6271,85.7143,139398.0
2024-09-04 12:00:00,88.53,88.6,88.46,88.56,162054.0,85.7046,85.7724,85.6368,85.7336,162054.0
2024-09-04 12:10:00,88.56,88.62,88.41,88.44,101547.0,85.7336,85.7917,85.5884,85.6175,101547.0
2024-09-04 12:20:00,88.41,88.54,88.37,88.39,165251.0,85.5884,85.7143,85.5497,85.5691,165251.0
2024-09-04 12:30:00,88.39,88.54,88.36,88.5,94910.0,85.5691,85.7143,85.54,85.6756,94910.0
2024-09-04 12:40:00,88.5,88.5,88.33,88.36,131375.0,85.6756,85.6756,85.511,85.54,131375.0
2024-09-04 12:50:00,88.36,88.49,88.35,88.44,111283.0,85.54,85.6659,85.5303,85.6175,111283.0
2024-09-04 13:00:00,88.43,88.47,88.35,88.46,81088.0,85.6078,85.6465,85.5303,85.6368,81088.0
2024-09-04 13:10:00,88.45,88.46,88.26,88.27,101569.0,85.6271,85.6368,85.4432,85.4529,101569.0
2024-09-04 13:20:00,88.26,88.28,88.15,88.17,123902.0,85.4432,85.4626,85.3367,85.3561,123902.0
2024-09-04 13:30:00,88.17,88.23,88.14,88.21,135852.0,85.3561,85.4142,85.327,85.3948,135852.0
2024-09-04 13:40:00,88.2,88.23,88.11,88.12,130200.0,85.3851,85.4142,85.298,85.3077,130200.0
2024-09-04 13:50:00,88.12,88.14,88.05,88.13,139571.0,85.3077,85.327,85.2399,85.3174,139571.0
2024-09-04 14:00:00,88.13,88.17,88.07,88.07,187968.0,85.3174,85.3561,85.2593,85.2593,187968.0
2024-09-04 14:10:00,88.09,88.34,88.09,88.14,193927.0,85.2786,85.5207,85.2786,85.327,193927.0
2024-09-04 14:20:00,88.14,88.23,88.08,88.21,126527.0,85.327,85.4142,85.269,85.3948,126527.0
2024-09-04 14:30:00,88.22,88.26,88.15,88.18,191700.0,85.4045,85.4432,85.3367,85.3658,191700.0
2024-09-04 14:40:00,88.17,88.24,88.14,88.2,189375.0,85.3561,85.4238,85.327,85.3851,189375.0
2024-09-04 14:50:00,88.21,88.26,88.14,88.15,158812.0,85.3948,85.4432,85.327,85.3367,158812.0
2024-09-04 15:00:00,88.14,88.14,87.97,88.05,279234.0,85.327,85.327,85.1625,85.2399,279234.0
2024-09-04 15:10:00,88.05,88.08,87.83,87.84,354433.0,85.2399,85.269,85.0269,85.0366,354433.0
2024-09-04 15:20:00,87.83,88.03,87.83,87.98,326137.0,85.0269,85.2206,85.0269,85.1721,326137.0
2024-09-04 15:30:00,87.99,87.99,87.64,87.81,505277.0,85.1818,85.1818,84.843,85.0076,505277.0
2024-09-04 15:40:00,87.81,87.83,87.72,87.75,424990.0,85.0076,85.0269,84.9204,84.9495,424990.0
2024-09-04 15:50:00,87.75,87.8,87.6,87.76,1381387.0,84.9495,84.9979,84.8043,84.9592,1381387.0
2024-09-05 09:30:00,88.43,88.48,87.73,87.76,894838.0,85.6078,85.6562,84.9301,84.9592,894838.0
2024-09-05 09:40:00,87.77,87.95,87.61,87.72,342353.0,84.9688,85.1431,84.814,84.9204,342353.0
2024-09-05 09:50:00,87.73,87.74,87.46,87.6,379978.0,84.9301,84.9398,84.6687,84.8043,379978.0
2024-09-05 10:00:00,87.6,88.09,87.58,88.04,536029.0,84.8043,85.2786,84.7849,85.2302,536029.0
2024-09-05 10:10:00,88.05,88.05,87.48,87.61,215293.0,85.2399,85.2399,84.6881,84.814,215293.0
2024-09-05 10:20:00,87.61,87.76,87.55,87.58,144368.0,84.814,84.9592,84.7559,84.7849,144368.0
2024-09-05 10:30:00,87.58,87.84,87.58,87.79,171109.0,84.7849,85.0366,84.7849,84.9882,171109.0
2024-09-05 10:40:00,87.79,87.91,87.77,87.85,225420.0,84.9882,85.1044,84.9688,85.0463,225420.0
2024-09-05 10:50:00,87.84,87.86,87.67,87.83,233105.0,85.0366,85.056,84.872,85.0269,233105.0
2024-09-05 11:00:00,87.84,87.93,87.75,87.75,897084.0,85.0366,85.1237,84.9495,84.9495,897084.0
2024-09-05 11:10:00,87.75,87.77,87.55,87.72,236611.0,84.9495,84.9688,84.7559,84.9204,236611.0
2024-09-05 11:20:00,87.73,87.78,87.54,87.56,247541.0,84.9301,84.9785,84.7462,84.7655,247541.0
2024-09-05 11:30:00,87.56,87.68,87.48,87.63,340310.0,84.7655,84.8817,84.6881,84.8333,340310.0
2024-09-05 11:40:00,87.64,87.64,87.49,87.59,314833.0,84.843,84.843,84.6978,84.7946,314833.0
2024-09-05 11:50:00,87.6,87.62,87.37,87.37,235842.0,84.8043,84.8236,84.5816,84.5816,235842.0
2024-09-05 12:00:00,87.37,87.51,87.35,87.36,210478.0,84.5816,84.7171,84.5623,84.5719,210478.0
2024-09-05 12:10:00,87.36,87.38,87.24,87.33,169604.0,84.5719,84.5913,84.4558,84.5429,169604.0
2024-09-05 12:20:00,87.34,87.53,87.33,87.46,167451.0,84.5526,84.7365,84.5429,84.6687,167451.0
2024-09-05 12:30:00,87.47,87.5,87.39,87.43,170330.0,84.6784,84.7075,84.601,84.6397,170330.0
2024-09-05 12:40:00,87.43,87.46,87.32,87.37,189408.0,84.6397,84.6687,84.5332,84.5816,189408.0
2024-09-05 12:50:00,87.37,87.5,87.35,87.44,100691.0,84.5816,84.7075,84.5623,84.6494,100691.0
2024-09-05 13:00:00,87.44,87.49,87.37,87.47,104919.0,84.6494,84.6978,84.5816,84.6784,104919.0
2024-09-05 13:10:00,87.45,87.49,87.39,87.49,124779.0,84.6591,84.6978,84.601,84.6978,124779.0
2024-09-05 13:20:00,87.48,87.49,87.31,87.32,106434.0,84.6881,84.6978,84.5235,84.5332,106434.0
2024-09-05 13:30:00,87.32,87.5,87.31,87.47,103888.0,84.5332,84.7075,84.5235,84.6784,103888.0
2024-09-05 13:40:00,87.46,87.54,87.39,87.48,136881.0,84.6687,84.7462,84.601,84.6881,136881.0
2024-09-05 13:50:00,87.48,87.52,87.39,87.52,112444.0,84.6881,84.7268,84.601,84.7268,112444.0
2024-09-05 14:00:00,87.52,87.54,87.37,87.38,121085.0,84.7268,84.7462,84.5816,84.5913,121085.0
2024-09-05 14:10:00,87.39,87.48,87.38,87.48,174110.0,84.601,84.6881,84.5913,84.6881,174110.0
2024-09-05 14:20:00,87.48,87.53,87.37,87.38,120990.0,84.6881,84.7365,84.5816,84.5913,120990.0
2024-09-05 14:30:00,87.38,87.43,87.34,87.42,92169.0,84.5913,84.6397,84.5526,84.63,92169.0
2024-09-05 14:40:00,87.43,87.52,87.42,87.52,115776.0,84.6397,84.7268,84.63,84.7268,115776.0
2024-09-05 14:50:00,87.52,87.53,87.45,87.45,126334.0,84.7268,84.7365,84.6591,84.6591,126334.0
2024-09-05 15:00:00,87.45,87.45,87.3,87.39,165617.0,84.6591,84.6591,84.5138,84.601,165617.0
2024-09-05 15:10:00,87.38,87.39,87.23,87.25,214869.0,84.5913,84.601,84.4461,84.4654,214869.0
2024-09-05 15:20:00,87.24,87.34,87.2,87.33,207677.0,84.4558,84.5526,84.417,84.5429,207677.0
2024-09-05 15:30:00,87.32,87.42,87.3,87.32,303184.0,84.5332,84.63,84.5138,84.5332,303184.0
2024-09-05 15:40:00,87.31,87.32,87.17,87.26,378152.0,84.5235,84.5332,84.388,84.4751,378152.0
2024-09-05 15:50:00,87.27,87.28,87.02,87.14,1218149.0,84.4848,84.4945,84.2428,84.359,1218149.0
2024-09-06 09:30:00,87.29,87.77,87.08,87.66,668811.0,84.5042,84.9688,84.3009,84.8624,668811.0
2024-09-06 09:40:00,87.67,87.8,87.56,87.79,405858.0,84.872,84.9979,84.7655,84.9882,405858.0
2024-09-06 09:50:00,87.79,87.82,87.48,87.53,252770.0,84.9882,85.0173,84.6881,84.7365,252770.0
2024-09-06 10:00:00,87.52,87.56,87.18,87.31,363100.0,84.7268,84.7655,84.3977,84.5235,363100.0
2024-09-06 10:10:00,87.3,87.37,87.08,87.19,300154.0,84.5138,84.5816,84.3009,84.4074,300154.0
2024-09-06 10:20:00,87.2,87.26,86.87,86.94,239042.0,84.417,84.4751,84.0976,84.1653,239042.0
2024-09-06 10:30:00,86.95,86.99,86.68,86.82,559881.0,84.175,84.2137,83.9136,84.0492,559881.0
2024-09-06 10:40:00,86.82,86.92,86.47,86.52,385164.0,84.0492,84.146,83.7103,83.7587,385164.0
2024-09-06 10:50:00,86.52,86.56,86.27,86.39,404082.0,83.7587,83.7975,83.5167,83.6329,404082.0
2024-09-06 11:00:00,86.4,86.89,86.36,86.39,549671.0,83.6426,84.1169,83.6038,83.6329,549671.0
2024-09-06 11:10:00,86.4,86.53,86.2,86.28,284197.0,83.6426,83.7684,83.449,83.5264,284197.0
2024-09-06 11:20:00,86.29,86.33,86.13,86.16,334307.0,83.5361,83.5748,83.3812,83.4102,334307.0
2024-09-06 11:30:00,86.16,86.37,86.12,86.34,220868.0,83.4102,83.6135,83.3715,83.5845,220868.0
2024-09-06 11:40:00,86.33,86.34,86.06,86.16,203573.0,83.5748,83.5845,83.3134,83.4102,203573.0
2024-09-06 11:50:00,86.16,86.21,86.05,86.12,267880.0,83.4102,83.4586,83.3037,83.3715,267880.0
2024-09-06 12:00:00,86.12,86.29,86.1,86.17,298487.0,83.3715,83.5361,83.3521,83.4199,298487.0
2024-09-06 12:10:00,86.18,86.28,86.05,86.06,190957.0,83.4296,83.5264,83.3037,83.3134,190957.0
2024-09-06 12:20:00,86.06,86.11,86.0,86.01,323698.0,83.3134,83.3618,83.2553,83.265,323698.0
2024-09-06 12:30:00,86.01,86.24,85.98,86.12,236744.0,83.265,83.4877,83.236,83.3715,236744.0
2024-09-06 12:40:00,86.11,86.19,86.04,86.06,288217.0,83.3618,83.4393,83.2941,83.3134,288217.0
2024-09-06 12:50:00,86.07,86.22,86.04,86.2,267543.0,83.3231,83.4683,83.2941,83.449,267543.0
2024-09-06 13:00:00,86.21,86.32,86.17,86.3,275903.0,83.4586,83.5651,83.4199,83.5458,275903.0
2024-09-06 13:10:00,86.3,86.34,86.19,86.24,554514.0,83.5458,83.5845,83.4393,83.4877,554514.0
2024-09-06 13:20:00,86.23,86.36,86.22,86.23,145283.0,83.478,83.6038,83.4683,83.478,145283.0
2024-09-06 13:30:00,86.22,86.22,85.95,86.0,237613.0,83.4683,83.4683,83.2069,83.2553,237613.0
2024-09-06 13:40:00,86.0,86.01,85.9,85.99,191486.0,83.2553,83.265,83.1585,83.2457,191486.0
2024-09-06 13:50:00,85.99,86.11,85.93,85.96,173354.0,83.2457,83.3618,83.1876,83.2166,173354.0
2024-09-06 14:00:00,85.97,86.0,85.82,85.87,209934.0,83.2263,83.2553,83.0811,83.1295,209934.0
2024-09-06 14:10:00,85.86,85.92,85.77,85.92,151869.0,83.1198,83.1779,83.0327,83.1779,151869.0
2024-09-06 14:20:00,85.92,85.94,85.8,85.83,155540.0,83.1779,83.1973,83.0617,83.0908,155540.0
2024-09-06 14:30:00,85.83,85.88,85.71,85.72,269882.0,83.0908,83.1392,82.9746,82.9843,269882.0
2024-09-06 14:40:00,85.72,85.79,85.67,85.74,466133.0,82.9843,83.052,82.9359,83.0036,466133.0
2024-09-06 14:50:00,85.74,85.84,85.66,85.84,342819.0,83.0036,83.1004,82.9262,83.1004,342819.0
2024-09-06 15:00:00,85.84,85.92,85.82,85.88,252967.0,83.1004,83.1779,83.0811,83.1392,252967.0
2024-09-06 15:10:00,85.87,85.92,85.8,85.89,262214.0,83.1295,83.1779,83.0617,83.1488,262214.0
2024-09-06 15:20:00,85.9,86.03,85.89,85.91,410500.0,83.1585,83.2844,83.1488,83.1682,410500.0
2024-09-06 15:30:00,85.92,85.92,85.66,85.73,360523.0,83.1779,83.1779,82.9262,82.994,360523.0
2024-09-06 15:40:00,85.73,85.99,85.73,85.98,733258.0,82.994,83.2457,82.994,83.236,733258.0
2024-09-06 15:50:00,85.98,86.06,85.78,86.02,1900057.0,83.236,83.3134,83.0424,83.2747,1900057.0
2024-09-09 09:30:00,86.27,86.56,86.17,86.51,764820.0,83.5167,83.7975,83.4199,83.7491,764820.0
2024-09-09 09:40:00,86.52,86.57,86.2,86.34,500671.0,83.7587,83.8071,83.449,83.5845,500671.0
2024-09-09 09:50:00,86.34,86.35,86.14,86.23,335825.0,83.5845,83.5942,83.3909,83.478,335825.0
2024-09-09 10:00:00,86.24,86.67,86.24,86.66,524667.0,83.4877,83.904,83.4877,83.8943,524667.0
2024-09-09 10:10:00,86.67,86.8,86.59,86.69,312412.0,83.904,84.0298,83.8265,83.9233,312412.0
2024-09-09 10:20:00,86.69,86.79,86.58,86.63,315991.0,83.9233,84.0201,83.8168,83.8652,315991.0
2024-09-09 10:30:00,86.64,86.85,86.62,86.84,289147.0,83.8749,84.0782,83.8555,84.0685,289147.0
2024-09-09 10:40:00,86.84,86.89,86.73,86.87,325804.0,84.0685,84.1169,83.962,84.0976,325804.0
2024-09-09 10:50:00,86.87,86.97,86.8,86.86,316211.0,84.0976,84.1944,84.0298,84.0879,316211.0
2024-09-09 11:00:00,86.86,86.95,86.83,86.86,252722.0,84.0879,84.175,84.0588,84.0879,252722.0
2024-09-09 11:10:00,86.86,86.92,86.71,86.74,276792.0,84.0879,84.146,83.9427,83.9717,276792.0
2024-09-09 11:20:00,86.73,86.87,86.72,86.87,226585.0,83.962,84.0976,83.9524,84.0976,226585.0
2024-09-09 11:30:00,86.88,87.1,86.87,87.1,284908.0,84.1073,84.3202,84.0976,84.3202,284908.0
2024-09-09 11:40:00,87.1,87.21,87.07,87.17,181697.0,84.3202,84.4267,84.2912,84.388,181697.0
2024-09-09 11:50:00,87.17,87.22,87.07,87.08,199654.0,84.388,84.4364,84.2912,84.3009,199654.0
2024-09-09 12:00:00,87.08,87.24,87.02,87.22,197672.0,84.3009,84.4558,84.2428,84.4364,197672.0
2024-09-09 12:10:00,87.23,87.36,87.21,87.33,141481.0,84.4461,84.5719,84.4267,84.5429,141481.0
2024-09-09 12:20:00,87.33,87.33,87.24,87.28,159387.0,84.5429,84.5429,84.4558,84.4945,159387.0
2024-09-09 12:30:00,87.28,87.34,87.23,87.31,135993.0,84.4945,84.5526,84.4461,84.5235,135993.0
2024-09-09 12:40:00,87.31,87.43,87.31,87.34,115880.0,84.5235,84.6397,84.5235,84.5526,115880.0
2024-09-09 12:50:00,87.35,87.41,87.27,87.34,195457.0,84.5623,84.6203,84.4848,84.5526,195457.0
2024-09-09 13:00:00,87.34,87.38,87.23,87.26,169799.0,84.5526,84.5913,84.4461,84.4751,169799.0
2024-09-09 13:10:00,87.26,87.31,87.18,87.2,184621.0,84.4751,84.5235,84.3977,84.417,184621.0
2024-09-09 13:20:00,87.19,87.22,87.15,87.18,237700.0,84.4074,84.4364,84.3686,84.3977,237700.0
2024-09-09 13:30:00,87.18,87.18,87.01,87.07,243760.0,84.3977,84.3977,84.2331,84.2912,243760.0
2024-09-09 13:40:00,87.07,87.1,86.93,87.04,273944.0,84.2912,84.3202,84.1557,84.2621,273944.0
2024-09-09 13:50:00,87.02,87.13,86.98,87.09,180828.0,84.2428,84.3493,84.2041,84.3105,180828.0
2024-09-09 14:00:00,87.08,87.14,86.96,86.97,152748.0,84.3009,84.359,84.1847,84.1944,152748.0
2024-09-09 14:10:00,86.97,87.07,86.96,87.04,461979.0,84.1944,84.2912,84.1847,84.2621,461979.0
2024-09-09 14:20:00,87.04,87.05,86.92,86.92,190607.0,84.2621,84.2718,84.146,84.146,190607.0
2024-09-09 14:30:00,86.92,86.97,86.82,86.86,270868.0,84.146,84.1944,84.0492,84.0879,270868.0
2024-09-09 14:40:00,86.86,87.07,86.85,87.04,202234.0,84.0879,84.2912,84.0782,84.2621,202234.0
2024-09-09 14:50:00,87.04,87.09,87.01,87.06,183510.0,84.2621,84.3105,84.2331,84.2815,183510.0
2024-09-09 15:00:00,87.06,87.12,87.02,87.07,233246.0,84.2815,84.3396,84.2428,84.2912,233246.0
2024-09-09 15:10:00,87.08,87.12,87.02,87.03,280658.0,84.3009,84.3396,84.2428,84.2525,280658.0
2024-09-09 15:20:00,87.03,87.05,86.92,86.96,324746.0,84.2525,84.2718,84.146,84.1847,324746.0
2024-09-09 15:30:00,86.96,86.97,86.78,86.84,333056.0,84.1847,84.1944,84.0104,84.0685,333056.0
2024-09-09 15:40:00,86.84,86.88,86.74,86.75,648274.0,84.0685,84.1073,83.9717,83.9814,648274.0
2024-09-09 15:50:00,86.75,86.82,86.53,86.58,2788613.0,83.9814,84.0492,83.7684,83.8168,2788613.0
2024-09-10 09:30:00,86.76,86.87,86.06,86.1,826866.0,83.9911,84.0976,83.3134,83.3521,826866.0
2024-09-10 09:40:00,86.11,86.11,85.53,85.57,339230.0,83.3618,83.3618,82.8003,82.8391,339230.0
2024-09-10 09:50:00,85.56,85.59,85.2,85.33,429260.0,82.8294,82.8584,82.4809,82.6067,429260.0
2024-09-10 10:00:00,85.33,85.48,85.15,85.26,337613.0,82.6067,82.7519,82.4325,82.539,337613.0
2024-09-10 10:10:00,85.27,85.32,84.95,84.98,523710.0,82.5486,82.597,82.2388,82.2679,523710.0
2024-09-10 10:20:00,84.97,85.04,84.66,84.8,749302.0,82.2582,82.326,81.9581,82.0936,749302.0
2024-09-10 10:30:00,84.8,85.18,84.75,85.09,434752.0,82.0936,82.4615,82.0452,82.3744,434752.0
2024-09-10 10:40:00,85.1,85.7,85.1,85.69,704736.0,82.3841,82.9649,82.3841,82.9552,704736.0
2024-09-10 10:50:00,85.67,85.69,85.34,85.38,636059.0,82.9359,82.9552,82.6164,82.6551,636059.0
2024-09-10 11:00:00,85.37,85.5,85.34,85.5,1175850.0,82.6454,82.7713,82.6164,82.7713,1175850.0
2024-09-10 11:10:00,85.5,85.61,85.36,85.48,495655.0,82.7713,82.8778,82.6358,82.7519,495655.0
2024-09-10 11:20:00,85.48,85.5,85.34,85.36,571061.0,82.7519,82.7713,82.6164,82.6358,571061.0
2024-09-10 11:30:00,85.37,85.39,85.22,85.26,371662.0,82.6454,82.6648,82.5002,82.539,371662.0
2024-09-10 11:40:00,85.26,85.26,84.99,85.0,558041.0,82.539,82.539,82.2776,82.2873,558041.0
2024-09-10 11:50:00,85.0,85.02,84.85,84.89,393288.0,82.2873,82.3066,82.142,82.1808,393288.0
2024-09-10 12:00:00,84.89,85.07,84.86,85.0,280725.0,82.1808,82.355,82.1517,82.2873,280725.0
2024-09-10 12:10:00,84.99,85.05,84.95,85.02,420059.0,82.2776,82.3357,82.2388,82.3066,420059.0
2024-09-10 12:20:00,85.03,85.05,84.88,84.95,340268.0,82.3163,82.3357,82.1711,82.2388,340268.0
2024-09-10 12:30:00,84.96,85.02,84.87,84.87,251373.0,82.2485,82.3066,82.1614,82.1614,251373.0
2024-09-10 12:40:00,84.88,84.91,84.74,84.77,274428.0,82.1711,82.2001,82.0355,82.0646,274428.0
2024-09-10 12:50:00,84.77,84.92,84.76,84.89,149460.0,82.0646,82.2098,82.0549,82.1808,149460.0
2024-09-10 13:00:00,84.89,84.89,84.76,84.79,176897.0,82.1808,82.1808,82.0549,82.084,176897.0
2024-09-10 13:10:00,84.79,84.89,84.72,84.73,315820.0,82.084,82.1808,82.0162,82.0259,315820.0
2024-09-10 13:20:00,84.72,84.74,84.6,84.65,348175.0,82.0162,82.0355,81.9,81.9484,348175.0
2024-09-10 13:30:00,84.65,84.74,84.63,84.7,500499.0,81.9484,82.0355,81.9291,81.9968,500499.0
2024-09-10 13:40:00,84.7,84.72,84.52,84.59,638831.0,81.9968,82.0162,81.8226,81.8903,638831.0
2024-09-10 13:50:00,84.58,84.59,84.42,84.47,801480.0,81.8807,81.8903,81.7258,81.7742,801480.0
2024-09-10 14:00:00,84.46,84.57,84.44,84.5,574667.0,81.7645,81.871,81.7451,81.8032,574667.0
2024-09-10 14:10:00,84.49,84.55,84.41,84.55,666586.0,81.7935,81.8516,81.7161,81.8516,666586.0
2024-09-10 14:20:00,84.55,84.71,84.47,84.71,364712.0,81.8516,82.0065,81.7742,82.0065,364712.0
2024-09-10 14:30:00,84.72,84.88,84.7,84.83,232624.0,82.0162,82.1711,81.9968,82.1227,232624.0
2024-09-10 14:40:00,84.83,84.85,84.76,84.84,227644.0,82.1227,82.142,82.0549,82.1324,227644.0
2024-09-10 14:50:00,84.84,85.0,84.81,84.94,462428.0,82.1324,82.2873,82.1033,82.2292,462428.0
2024-09-10 15:00:00,84.94,84.95,84.87,84.89,211520.0,82.2292,82.2388,82.1614,82.1808,211520.0
2024-09-10 15:10:00,84.88,84.93,84.84,84.89,259671.0,82.1711,82.2195,82.1324,82.1808,259671.0
2024-09-10 15:20:00,84.89,84.96,84.88,84.95,358608.0,82.1808,82.2485,82.1711,82.2388,358608.0
2024-09-10 15:30:00,84.95,84.98,84.83,84.97,530170.0,82.2388,82.2679,82.1227,82.2582,530170.0
2024-09-10 15:40:00,84.97,85.12,84.93,85.03,937838.0,82.2582,82.4034,82.2195,82.3163,937838.0
2024-09-10 15:50:00,85.03,85.15,84.98,85.11,2003142.0,82.3163,82.4325,82.2679,82.3937,2003142.0
2024-09-11 09:30:00,85.13,85.17,84.41,84.45,1290042.0,82.4131,82.4518,81.7161,81.7548,1290042.0
2024-09-11 09:40:00,84.46,84.56,84.07,84.09,555096.0,81.7645,81.8613,81.3869,81.4063,555096.0
2024-09-11 09:50:00,84.09,84.1,83.74,83.78,615705.0,81.4063,81.416,81.0675,81.1062,615705.0
2024-09-11 10:00:00,83.78,83.83,83.5,83.74,779294.0,81.1062,81.1546,80.8351,81.0675,779294.0
2024-09-11 10:10:00,83.75,83.76,83.49,83.6,426172.0,81.0771,81.0868,80.8254,80.9319,426172.0
2024-09-11 10:20:00,83.6,83.81,83.53,83.66,527446.0,80.9319,81.1352,80.8642,80.99,527446.0
2024-09-11 10:30:00,83.65,83.65,83.25,83.32,778011.0,80.9803,80.9803,80.5931,80.6609,778011.0
2024-09-11 10:40:00,83.31,83.32,83.02,83.03,788465.0,80.6512,80.6609,80.3704,80.3801,788465.0
2024-09-11 10:50:00,83.02,83.4,83.02,83.36,465189.0,80.3704,80.7383,80.3704,80.6996,465189.0
2024-09-11 11:00:00,83.36,83.65,83.35,83.54,813165.0,80.6996,80.9803,80.6899,80.8738,813165.0
2024-09-11 11:10:00,83.54,83.73,83.51,83.64,589002.0,80.8738,81.0578,80.8448,80.9707,589002.0
2024-09-11 11:20:00,83.64,83.69,83.56,83.66,422338.0,80.9707,81.0191,80.8932,80.99,422338.0
2024-09-11 11:30:00,83.66,84.03,83.63,84.01,691081.0,80.99,81.3482,80.961,81.3288,691081.0
2024-09-11 11:40:00,84.0,84.04,83.89,84.0,614665.0,81.3192,81.3579,81.2127,81.3192,614665.0
2024-09-11 11:50:00,84.0,84.08,83.71,83.84,509382.0,81.3192,81.3966,81.0384,81.1643,509382.0
2024-09-11 12:00:00,83.84,84.04,83.75,83.93,454179.0,81.1643,81.3579,81.0771,81.2514,454179.0
2024-09-11 12:10:00,83.94,84.05,83.87,83.92,211940.0,81.2611,81.3676,81.1933,81.2417,211940.0
2024-09-11 12:20:00,83.93,83.95,83.79,83.83,300825.0,81.2514,81.2708,81.1159,81.1546,300825.0
2024-09-11 12:30:00,83.83,84.1,83.82,84.1,455175.0,81.1546,81.416,81.1449,81.416,455175.0
2024-09-11 12:40:00,84.1,84.43,84.1,84.37,575065.0,81.416,81.7354,81.416,81.6774,575065.0
2024-09-11 12:50:00,84.37,84.45,84.17,84.18,313688.0,81.6774,81.7548,81.4837,81.4934,313688.0
2024-09-11 13:00:00,84.19,84.35,84.18,84.26,281373.0,81.5031,81.658,81.4934,81.5709,281373.0
2024-09-11 13:10:00,84.27,84.42,84.26,84.33,253241.0,81.5805,81.7258,81.5709,81.6386,253241.0
2024-09-11 13:20:00,84.34,84.34,84.1,84.11,239703.0,81.6483,81.6483,81.416,81.4257,239703.0
2024-09-11 13:30:00,84.12,84.31,84.11,84.31,195126.0,81.4353,81.6193,81.4257,81.6193,195126.0
2024-09-11 13:40:00,84.31,84.46,84.31,84.42,198830.0,81.6193,81.7645,81.6193,81.7258,198830.0
2024-09-11 13:50:00,84.42,84.44,84.16,84.27,367849.0,81.7258,81.7451,81.4741,81.5805,367849.0
2024-09-11 14:00:00,84.26,84.33,84.11,84.28,194383.0,81.5709,81.6386,81.4257,81.5902,194383.0
2024-09-11 14:10:00,84.28,84.31,84.1,84.2,303419.0,81.5902,81.6193,81.416,81.5128,303419.0
2024-09-11 14:20:00,84.2,84.26,84.16,84.19,535855.0,81.5128,81.5709,81.4741,81.5031,535855.0
2024-09-11 14:30:00,84.19,84.49,84.17,84.47,503685.0,81.5031,81.7935,81.4837,81.7742,503685.0
2024-09-11 14:40:00,84.47,84.64,84.47,84.57,1076510.0,81.7742,81.9387,81.7742,81.871,1076510.0
2024-09-11 14:50:00,84.57,84.57,84.38,84.38,274989.0,81.871,81.871,81.687,81.687,274989.0
2024-09-11 15:00:00,84.38,84.52,84.33,84.47,397680.0,81.687,81.8226,81.6386,81.7742,397680.0
2024-09-11 15:10:00,84.47,84.56,84.41,84.49,207904.0,81.7742,81.8613,81.7161,81.7935,207904.0
2024-09-11 15:20:00,84.48,84.53,84.45,84.51,185435.0,81.7838,81.8323,81.7548,81.8129,185435.0
2024-09-11 15:30:00,84.51,84.67,84.43,84.55,475886.0,81.8129,81.9678,81.7354,81.8516,475886.0
2024-09-11 15:40:00,84.55,84.56,84.31,84.44,509276.0,81.8516,81.8613,81.6193,81.7451,509276.0
2024-09-11 15:50:00,84.44,84.48,84.23,84.33,1426173.0,81.7451,81.7838,81.5418,81.6386,1426173.0
2024-09-12 09:30:00,84.68,84.79,84.41,84.7,942489.0,81.9775,82.084,81.7161,81.9968,942489.0
2024-09-12 09:40:00,84.69,84.87,84.31,84.37,424533.0,81.9871,82.1614,81.6193,81.6774,424533.0
2024-09-12 09:50:00,84.38,84.54,84.19,84.22,476713.0,81.687,81.8419,81.5031,81.5321,476713.0
2024-09-12 10:00:00,84.23,84.59,84.05,84.58,521539.0,81.5418,81.8903,81.3676,81.8807,521539.0
2024-09-12 10:10:00,84.59,84.78,84.44,84.68,266497.0,81.8903,82.0743,81.7451,81.9775,266497.0
2024-09-12 10:20:00,84.68,84.73,84.5,84.55,319779.0,81.9775,82.0259,81.8032,81.8516,319779.0
2024-09-12 10:30:00,84.55,84.75,84.53,84.74,849444.0,81.8516,82.0452,81.8323,82.0355,849444.0
2024-09-12 10:40:00,84.73,84.92,84.67,84.92,318642.0,82.0259,82.2098,81.9678,82.2098,318642.0
2024-09-12 10:50:00,84.92,85.0,84.76,84.83,363352.0,82.2098,82.2873,82.0549,82.1227,363352.0
2024-09-12 11:00:00,84.83,84.98,84.81,84.94,277736.0,82.1227,82.2679,82.1033,82.2292,277736.0
2024-09-12 11:10:00,84.93,85.23,84.9,85.15,446940.0,82.2195,82.5099,82.1904,82.4325,446940.0
2024-09-12 11:20:00,85.16,85.44,85.12,85.34,432986.0,82.4421,82.7132,82.4034,82.6164,432986.0
2024-09-12 11:30:00,85.33,85.34,85.05,85.12,244070.0,82.6067,82.6164,82.3357,82.4034,244070.0
2024-09-12 11:40:00,85.13,85.18,84.99,85.04,274235.0,82.4131,82.4615,82.2776,82.326,274235.0
2024-09-12 11:50:00,85.04,85.04,84.81,84.84,369519.0,82.326,82.326,82.1033,82.1324,369519.0
2024-09-12 12:00:00,84.83,84.96,84.78,84.93,180731.0,82.1227,82.2485,82.0743,82.2195,180731.0
2024-09-12 12:10:00,84.93,85.03,84.87,85.0,92770.0,82.2195,82.3163,82.1614,82.2873,92770.0
2024-09-12 12:20:00,84.99,85.04,84.85,84.86,87575.0,82.2776,82.326,82.142,82.1517,87575.0
2024-09-12 12:30:00,84.85,84.98,84.82,84.94,88713.0,82.142,82.2679,82.113,82.2292,88713.0
2024-09-12 12:40:00,84.93,85.07,84.91,85.04,277138.0,82.2195,82.355,82.2001,82.326,277138.0
2024-09-12 12:50:00,85.03,85.19,85.02,85.16,179709.0,82.3163,82.4712,82.3066,82.4421,179709.0
2024-09-12 13:00:00,85.16,85.27,85.14,85.2,254409.0,82.4421,82.5486,82.4228,82.4809,254409.0
2024-09-12 13:10:00,85.2,85.21,85.09,85.09,127191.0,82.4809,82.4905,82.3744,82.3744,127191.0
2024-09-12 13:20:00,85.08,85.18,85.07,85.14,172461.0,82.3647,82.4615,82.355,82.4228,172461.0
2024-09-12 13:30:00,85.15,85.19,85.11,85.18,166420.0,82.4325,82.4712,82.3937,82.4615,166420.0
2024-09-12 13:40:00,85.19,85.27,85.15,85.16,207885.0,82.4712,82.5486,82.4325,82.4421,207885.0
2024-09-12 13:50:00,85.16,85.19,85.03,85.06,527967.0,82.4421,82.4712,82.3163,82.3453,527967.0
2024-09-12 14:00:00,85.06,85.17,84.99,85.01,219479.0,82.3453,82.4518,82.2776,82.2969,219479.0
2024-09-12 14:10:00,85.02,85.18,85.01,85.1,326824.0,82.3066,82.4615,82.2969,82.3841,326824.0
2024-09-12 14:20:00,85.12,85.17,85.05,85.09,199481.0,82.4034,82.4518,82.3357,82.3744,199481.0
2024-09-12 14:30:00,85.09,85.14,85.04,85.06,159839.0,82.3744,82.4228,82.326,82.3453,159839.0
2024-09-12 14:40:00,85.06,85.1,85.0,85.01,176629.0,82.3453,82.3841,82.2873,82.2969,176629.0
2024-09-12 14:50:00,85.01,85.04,84.78,85.03,456649.0,82.2969,82.326,82.0743,82.3163,456649.0
2024-09-12 15:00:00,85.02,85.09,84.99,85.07,136742.0,82.3066,82.3744,82.2776,82.355,136742.0
2024-09-12 15:10:00,85.06,85.1,84.99,85.01,177004.0,82.3453,82.3841,82.2776,82.2969,177004.0
2024-09-12 15:20:00,85.0,85.06,84.95,85.05,297670.0,82.2873,82.3453,82.2388,82.3357,297670.0
2024-09-12 15:30:00,85.05,85.17,84.99,85.12,349241.0,82.3357,82.4518,82.2776,82.4034,349241.0
2024-09-12 15:40:00,85.12,85.13,85.02,85.04,305598.0,82.4034,82.4131,82.3066,82.326,305598.0
2024-09-12 15:50:00,85.04,85.14,84.96,85.13,1275457.0,82.326,82.4228,82.2485,82.4131,1275457.0
2024-09-13 09:30:00,85.54,85.55,85.34,85.39,624230.0,82.81,82.8197,82.6164,82.6648,624230.0
2024-09-13 09:40:00,85.37,86.0,85.35,85.98,286274.0,82.6454,83.2553,82.6261,83.236,286274.0
2024-09-13 09:50:00,85.97,86.13,85.91,85.91,423689.0,83.2263,83.3812,83.1682,83.1682,423689.0
2024-09-13 10:00:00,85.92,85.95,85.45,85.64,942806.0,83.1779,83.2069,82.7229,82.9068,942806.0
2024-09-13 10:10:00,85.64,86.0,85.64,85.86,440617.0,82.9068,83.2553,82.9068,83.1198,440617.0
2024-09-13 10:20:00,85.86,86.04,85.81,85.89,321962.0,83.1198,83.2941,83.0714,83.1488,321962.0
2024-09-13 10:30:00,85.9,86.06,85.81,86.06,298279.0,83.1585,83.3134,83.0714,83.3134,298279.0
2024-09-13 10:40:00,86.05,86.13,85.96,86.1,275805.0,83.3037,83.3812,83.2166,83.3521,275805.0
2024-09-13 10:50:00,86.09,86.23,86.02,86.1,402656.0,83.3425,83.478,83.2747,83.3521,402656.0
2024-09-13 11:00:00,86.1,86.1,85.66,85.73,328179.0,83.3521,83.3521,82.9262,82.994,328179.0
2024-09-13 11:10:00,85.74,85.87,85.67,85.78,524759.0,83.0036,83.1295,82.9359,83.0424,524759.0
2024-09-13 11:20:00,85.79,85.88,85.74,85.79,208058.0,83.052,83.1392,83.0036,83.052,208058.0
2024-09-13 11:30:00,85.78,85.95,85.73,85.93,334009.0,83.0424,83.2069,82.994,83.1876,334009.0
2024-09-13 11:40:00,85.92,86.14,85.92,86.08,232225.0,83.1779,83.3909,83.1779,83.3328,232225.0
2024-09-13 11:50:00,86.06,86.11,85.95,86.04,251962.0,83.3134,83.3618,83.2069,83.2941,251962.0
2024-09-13 12:00:00,86.04,86.05,85.86,85.99,211428.0,83.2941,83.3037,83.1198,83.2457,211428.0
2024-09-13 12:10:00,85.98,86.02,85.9,86.0,127331.0,83.236,83.2747,83.1585,83.2553,127331.0
2024-09-13 12:20:00,86.0,86.03,85.88,85.91,82440.0,83.2553,83.2844,83.1392,83.1682,82440.0
2024-09-13 12:30:00,85.9,85.9,85.77,85.79,103346.0,83.1585,83.1585,83.0327,83.052,103346.0
2024-09-13 12:40:00,85.78,85.88,85.73,85.77,112422.0,83.0424,83.1392,82.994,83.0327,112422.0
2024-09-13 12:50:00,85.75,85.81,85.71,85.73,139830.0,83.0133,83.0714,82.9746,82.994,139830.0
2024-09-13 13:00:00,85.73,85.82,85.71,85.82,169067.0,82.994,83.0811,82.9746,83.0811,169067.0
2024-09-13 13:10:00,85.81,85.83,85.73,85.76,257025.0,83.0714,83.0908,82.994,83.023,257025.0
2024-09-13 13:20:00,85.75,85.77,85.67,85.73,139521.0,83.0133,83.0327,82.9359,82.994,139521.0
2024-09-13 13:30:00,85.73,85.81,85.69,85.81,117363.0,82.994,83.0714,82.9552,83.0714,117363.0
2024-09-13 13:40:00,85.8,85.86,85.76,85.79,116247.0,83.0617,83.1198,83.023,83.052,116247.0
2024-09-13 13:50:00,85.8,85.8,85.65,85.67,84894.0,83.0617,83.0617,82.9165,82.9359,84894.0
2024-09-13 14:00:00,85.67,85.67,85.46,85.66,155188.0,82.9359,82.9359,82.7326,82.9262,155188.0
2024-09-13 14:10:00,85.65,85.68,85.57,85.62,125572.0,82.9165,82.9455,82.8391,82.8875,125572.0
2024-09-13 14:20:00,85.62,85.62,85.39,85.41,212437.0,82.8875,82.8875,82.6648,82.6842,212437.0
2024-09-13 14:30:00,85.41,85.49,85.37,85.44,240730.0,82.6842,82.7616,82.6454,82.7132,240730.0
2024-09-13 14:40:00,85.44,85.49,85.39,85.46,246833.0,82.7132,82.7616,82.6648,82.7326,246833.0
2024-09-13 14:50:00,85.45,85.52,85.36,85.51,131311.0,82.7229,82.7907,82.6358,82.781,131311.0
2024-09-13 15:00:00,85.51,85.52,85.44,85.47,240397.0,82.781,82.7907,82.7132,82.7423,240397.0
2024-09-13 15:10:00,85.47,85.56,85.46,85.51,112983.0,82.7423,82.8294,82.7326,82.781,112983.0
2024-09-13 15:20:00,85.51,85.56,85.49,85.54,175427.0,82.781,82.8294,82.7616,82.81,175427.0
2024-09-13 15:30:00,85.54,85.58,85.52,85.58,307534.0,82.81,82.8487,82.7907,82.8487,307534.0
2024-09-13 15:40:00,85.58,85.62,85.52,85.54,323053.0,82.8487,82.8875,82.7907,82.81,323053.0
2024-09-13 15:50:00,85.54,85.59,85.42,85.58,1185604.0,82.81,82.8584,82.6938,82.8487,1185604.0
2024-09-16 09:30:00,86.4,87.11,86.31,86.6,1153865.0,83.6426,84.3299,83.5554,83.8362,1153865.0
2024-09-16 09:40:00,86.58,86.58,86.06,86.31,549121.0,83.8168,83.8168,83.3134,83.5554,549121.0
2024-09-16 09:50:00,86.31,86.68,86.18,86.67,378358.0,83.5554,83.9136,83.4296,83.904,378358.0
2024-09-16 10:00:00,86.67,86.72,86.26,86.53,479199.0,83.904,83.9524,83.507,83.7684,479199.0
2024-09-16 10:10:00,86.52,86.57,86.22,86.28,308535.0,83.7587,83.8071,83.4683,83.5264,308535.0
2024-09-16 10:20:00,86.26,86.32,86.12,86.22,269655.0,83.507,83.5651,83.3715,83.4683,269655.0
2024-09-16 10:30:00,86.23,86.26,85.97,86.14,336504.0,83.478,83.507,83.2263,83.3909,336504.0
2024-09-16 10:40:00,86.16,86.17,85.99,86.08,189134.0,83.4102,83.4199,83.2457,83.3328,189134.0
2024-09-16 10:50:00,86.09,86.16,85.99,86.15,155948.0,83.3425,83.4102,83.2457,83.4005,155948.0
2024-09-16 11:00:00,86.14,86.2,86.04,86.18,223570.0,83.3909,83.449,83.2941,83.4296,223570.0
2024-09-16 11:10:00,86.17,86.21,86.06,86.06,148155.0,83.4199,83.4586,83.3134,83.3134,148155.0
2024-09-16 11:20:00,86.05,86.09,85.92,85.93,162781.0,83.3037,83.3425,83.1779,83.1876,162781.0
2024-09-16 11:30:00,85.94,86.14,85.92,86.12,242697.0,83.1973,83.3909,83.1779,83.3715,242697.0
2024-09-16 11:40:00,86.12,86.36,86.12,86.34,167233.0,83.3715,83.6038,83.3715,83.5845,167233.0
2024-09-16 11:50:00,86.33,86.45,86.31,86.33,147662.0,83.5748,83.691,83.5554,83.5748,147662.0
2024-09-16 12:00:00,86.32,86.34,86.13,86.14,218155.0,83.5651,83.5845,83.3812,83.3909,218155.0
2024-09-16 12:10:00,86.14,86.19,86.1,86.12,106050.0,83.3909,83.4393,83.3521,83.3715,106050.0
2024-09-16 12:20:00,86.13,86.26,86.12,86.23,134387.0,83.3812,83.507,83.3715,83.478,134387.0
2024-09-16 12:30:00,86.23,86.24,86.14,86.22,230057.0,83.478,83.4877,83.3909,83.4683,230057.0
2024-09-16 12:40:00,86.22,86.24,86.14,86.19,112287.0,83.4683,83.4877,83.3909,83.4393,112287.0
2024-09-16 12:50:00,86.18,86.2,86.15,86.17,71637.0,83.4296,83.449,83.4005,83.4199,71637.0
2024-09-16 13:00:00,86.16,86.3,86.15,86.3,95755.0,83.4102,83.5458,83.4005,83.5458,95755.0
2024-09-16 13:10:00,86.31,86.34,86.23,86.31,127142.0,83.5554,83.5845,83.478,83.5554,127142.0
2024-09-16 13:20:00,86.32,86.33,86.18,86.22,210256.0,83.5651,83.5748,83.4296,83.4683,210256.0
2024-09-16 13:30:00,86.22,86.29,86.16,86.28,125439.0,83.4683,83.5361,83.4102,83.5264,125439.0
2024-09-16 13:40:00,86.27,86.33,86.25,86.3,81452.0,83.5167,83.5748,83.4974,83.5458,81452.0
2024-09-16 13:50:00,86.3,86.36,86.29,86.34,101502.0,83.5458,83.6038,83.5361,83.5845,101502.0
2024-09-16 14:00:00,86.34,86.41,86.31,86.35,203208.0,83.5845,83.6523,83.5554,83.5942,203208.0
2024-09-16 14:10:00,86.35,86.38,86.27,86.32,221726.0,83.5942,83.6232,83.5167,83.5651,221726.0
2024-09-16 14:20:00,86.32,86.32,86.2,86.29,98435.0,83.5651,83.5651,83.449,83.5361,98435.0
2024-09-16 14:30:00,86.3,86.41,86.29,86.4,140345.0,83.5458,83.6523,83.5361,83.6426,140345.0
2024-09-16 14:40:00,86.4,86.42,86.34,86.41,174054.0,83.6426,83.6619,83.5845,83.6523,174054.0
2024-09-16 14:50:00,86.41,86.43,86.34,86.43,248521.0,83.6523,83.6716,83.5845,83.6716,248521.0
2024-09-16 15:00:00,86.42,86.44,86.37,86.42,213160.0,83.6619,83.6813,83.6135,83.6619,213160.0
2024-09-16 15:10:00,86.43,86.44,86.34,86.37,115104.0,83.6716,83.6813,83.5845,83.6135,115104.0
2024-09-16 15:20:00,86.36,86.42,86.35,86.42,140553.0,83.6038,83.6619,83.5942,83.6619,140553.0
2024-09-16 15:30:00,86.42,86.58,86.42,86.46,214123.0,83.6619,83.8168,83.6619,83.7007,214123.0
2024-09-16 15:40:00,86.47,86.57,86.45,86.54,265835.0,83.7103,83.8071,83.691,83.7781,265835.0
2024-09-16 15:50:00,86.54,86.63,86.45,86.58,1278533.0,83.7781,83.8652,83.691,83.8168,1278533.0
2024-09-17 09:30:00,86.6,87.18,86.41,87.06,467566.0,83.8362,84.3977,83.6523,84.2815,467566.0
2024-09-17 09:40:00,87.07,87.31,86.88,87.31,200541.0,84.2912,84.5235,84.1073,84.5235,200541.0
2024-09-17 09:50:00,87.31,87.31,86.85,86.88,213676.0,84.5235,84.5235,84.0782,84.1073,213676.0
2024-09-17 10:00:00,86.89,87.19,86.81,87.15,240593.0,84.1169,84.4074,84.0395,84.3686,240593.0
2024-09-17 10:10:00,87.15,87.4,87.1,87.36,251625.0,84.3686,84.6107,84.3202,84.5719,251625.0
2024-09-17 10:20:00,87.35,87.56,87.35,87.45,840469.0,84.5623,84.7655,84.5623,84.6591,840469.0
2024-09-17 10:30:00,87.46,87.56,87.39,87.48,341494.0,84.6687,84.7655,84.601,84.6881,341494.0
2024-09-17 10:40:00,87.48,87.53,87.33,87.52,359137.0,84.6881,84.7365,84.5429,84.7268,359137.0
2024-09-17 10:50:00,87.53,87.64,87.34,87.43,296562.0,84.7365,84.843,84.5526,84.6397,296562.0
2024-09-17 11:00:00,87.43,87.58,87.42,87.5,239546.0,84.6397,84.7849,84.63,84.7075,239546.0
2024-09-17 11:10:00,87.5,87.59,87.41,87.52,86098.0,84.7075,84.7946,84.6203,84.7268,86098.0
2024-09-17 11:20:00,87.53,87.63,87.48,87.51,200849.0,84.7365,84.8333,84.6881,84.7171,200849.0
2024-09-17 11:30:00,87.51,87.66,87.47,87.66,172425.0,84.7171,84.8624,84.6784,84.8624,172425.0
2024-09-17 11:40:00,87.64,87.79,87.63,87.75,149932.0,84.843,84.9882,84.8333,84.9495,149932.0
2024-09-17 11:50:00,87.75,87.8,87.61,87.61,102873.0,84.9495,84.9979,84.814,84.814,102873.0
2024-09-17 12:00:00,87.61,87.61,87.5,87.52,224684.0,84.814,84.814,84.7075,84.7268,224684.0
2024-09-17 12:10:00,87.53,87.53,87.43,87.46,175833.0,84.7365,84.7365,84.6397,84.6687,175833.0
2024-09-17 12:20:00,87.47,87.69,87.46,87.66,182561.0,84.6784,84.8914,84.6687,84.8624,182561.0
2024-09-17 12:30:00,87.66,87.71,87.59,87.64,97919.0,84.8624,84.9108,84.7946,84.843,97919.0
2024-09-17 12:40:00,87.65,87.7,87.34,87.37,216720.0,84.8527,84.9011,84.5526,84.5816,216720.0
2024-09-17 12:50:00,87.37,87.58,87.29,87.45,324421.0,84.5816,84.7849,84.5042,84.6591,324421.0
2024-09-17 13:00:00,87.44,87.5,87.39,87.42,188179.0,84.6494,84.7075,84.601,84.63,188179.0
2024-09-17 13:10:00,87.43,87.52,87.35,87.49,194264.0,84.6397,84.7268,84.5623,84.6978,194264.0
2024-09-17 13:20:00,87.48,87.57,87.42,87.51,93369.0,84.6881,84.7752,84.63,84.7171,93369.0
2024-09-17 13:30:00,87.51,87.59,87.44,87.58,179953.0,84.7171,84.7946,84.6494,84.7849,179953.0
2024-09-17 13:40:00,87.58,87.67,87.46,87.67,123256.0,84.7849,84.872,84.6687,84.872,123256.0
2024-09-17 13:50:00,87.67,87.71,87.58,87.63,100079.0,84.872,84.9108,84.7849,84.8333,100079.0
2024-09-17 14:00:00,87.62,87.66,87.59,87.64,125630.0,84.8236,84.8624,84.7946,84.843,125630.0
2024-09-17 14:10:00,87.64,87.73,87.62,87.67,93466.0,84.843,84.9301,84.8236,84.872,93466.0
2024-09-17 14:20:00,87.67,87.71,87.64,87.67,73383.0,84.872,84.9108,84.843,84.872,73383.0
2024-09-17 14:30:00,87.67,87.71,87.59,87.7,128604.0,84.872,84.9108,84.7946,84.9011,128604.0
2024-09-17 14:40:00,87.7,87.71,87.55,87.61,361952.0,84.9011,84.9108,84.7559,84.814,361952.0
2024-09-17 14:50:00,87.61,87.68,87.56,87.65,231855.0,84.814,84.8817,84.7655,84.8527,231855.0
2024-09-17 15:00:00,87.65,87.69,87.61,87.64,128808.0,84.8527,84.8914,84.814,84.843,128808.0
2024-09-17 15:10:00,87.64,87.75,87.59,87.67,213380.0,84.843,84.9495,84.7946,84.872,213380.0
2024-09-17 15:20:00,87.67,87.72,87.54,87.7,250750.0,84.872,84.9204,84.7462,84.9011,250750.0
2024-09-17 15:30:00,87.7,87.71,87.6,87.62,174836.0,84.9011,84.9108,84.8043,84.8236,174836.0
2024-09-17 15:40:00,87.62,87.7,87.55,87.64,541874.0,84.8236,84.9011,84.7559,84.843,541874.0
2024-09-17 15:50:00,87.65,87.78,87.55,87.76,1244321.0,84.8527,84.9785,84.7559,84.9592,1244321.0
2024-09-18 09:30:00,87.69,88.2,87.61,88.15,653227.0,84.8914,85.3851,84.814,85.3367,653227.0
2024-09-18 09:40:00,88.14,88.25,87.89,88.24,251160.0,85.327,85.4335,85.085,85.4238,251160.0
2024-09-18 09:50:00,88.23,88.23,87.74,87.78,318544.0,85.4142,85.4142,84.9398,84.9785,318544.0
2024-09-18 10:00:00,87.79,87.9,87.69,87.75,206977.0,84.9882,85.0947,84.8914,84.9495,206977.0
2024-09-18 10:10:00,87.75,87.87,87.65,87.69,248137.0,84.9495,85.0657,84.8527,84.8914,248137.0
2024-09-18 10:20:00,87.7,87.73,87.55,87.67,165154.0,84.9011,84.9301,84.7559,84.872,165154.0
2024-09-18 10:30:00,87.66,87.89,87.6,87.64,301774.0,84.8624,85.085,84.8043,84.843,301774.0
2024-09-18 10:40:00,87.64,87.68,87.55,87.64,211068.0,84.843,84.8817,84.7559,84.843,211068.0
2024-09-18 10:50:00,87.64,87.64,87.49,87.59,156753.0,84.843,84.843,84.6978,84.7946,156753.0
2024-09-18 11:00:00,87.6,87.76,87.6,87.74,101011.0,84.8043,84.9592,84.8043,84.9398,101011.0
2024-09-18 11:10:00,87.75,88.01,87.74,87.99,159340.0,84.9495,85.2012,84.9398,85.1818,159340.0
2024-09-18 11:20:00,87.99,88.1,87.96,88.02,165431.0,85.1818,85.2883,85.1528,85.2109,165431.0
2024-09-18 11:30:00,88.02,88.03,87.79,87.8,293313.0,85.2109,85.2206,84.9882,84.9979,293313.0
2024-09-18 11:40:00,87.8,87.85,87.68,87.78,188667.0,84.9979,85.0463,84.8817,84.9785,188667.0
2024-09-18 11:50:00,87.78,87.87,87.72,87.84,226904.0,84.9785,85.0657,84.9204,85.0366,226904.0
2024-09-18 12:00:00,87.84,87.97,87.8,87.91,138427.0,85.0366,85.1625,84.9979,85.1044,138427.0
2024-09-18 12:10:00,87.92,88.0,87.86,87.95,100349.0,85.1141,85.1915,85.056,85.1431,100349.0
2024-09-18 12:20:00,87.95,87.98,87.88,87.94,104217.0,85.1431,85.1721,85.0753,85.1334,104217.0
2024-09-18 12:30:00,87.94,88.03,87.91,88.0,100417.0,85.1334,85.2206,85.1044,85.1915,100417.0
2024-09-18 12:40:00,88.0,88.08,87.99,88.03,107687.0,85.1915,85.269,85.1818,85.2206,107687.0
2024-09-18 12:50:00,88.04,88.11,88.02,88.09,129471.0,85.2302,85.298,85.2109,85.2786,129471.0
2024-09-18 13:00:00,88.09,88.2,88.07,88.2,98416.0,85.2786,85.3851,85.2593,85.3851,98416.0
2024-09-18 13:10:00,88.21,88.23,88.14,88.19,127713.0,85.3948,85.4142,85.327,85.3754,127713.0
2024-09-18 13:20:00,88.19,88.23,88.14,88.19,109900.0,85.3754,85.4142,85.327,85.3754,109900.0
2024-09-18 13:30:00,88.19,88.3,88.18,88.23,168955.0,85.3754,85.4819,85.3658,85.4142,168955.0
2024-09-18 13:40:00,88.23,88.25,88.01,88.02,209765.0,85.4142,85.4335,85.2012,85.2109,209765.0
2024-09-18 13:50:00,88.02,88.12,87.98,88.09,119235.0,85.2109,85.3077,85.1721,85.2786,119235.0
2024-09-18 14:00:00,88.08,88.99,87.92,88.38,1073296.0,85.269,86.1499,85.1141,85.5594,1073296.0
2024-09-18 14:10:00,88.39,88.47,88.18,88.46,316009.0,85.5691,85.6465,85.3658,85.6368,316009.0
2024-09-18 14:20:00,88.46,88.5,88.33,88.48,256064.0,85.6368,85.6756,85.511,85.6562,256064.0
2024-09-18 14:30:00,88.48,88.6,88.19,88.55,343504.0,85.6562,85.7724,85.3754,85.724,343504.0
2024-09-18 14:40:00,88.54,88.59,88.02,88.31,521133.0,85.7143,85.7627,85.2109,85.4916,521133.0
2024-09-18 14:50:00,88.3,88.51,88.11,88.12,221168.0,85.4819,85.6852,85.298,85.3077,221168.0
2024-09-18 15:00:00,88.11,88.15,87.92,88.06,435944.0,85.298,85.3367,85.1141,85.2496,435944.0
2024-09-18 15:10:00,88.07,88.42,88.0,88.29,283859.0,85.2593,85.5981,85.1915,85.4723,283859.0
2024-09-18 15:20:00,88.29,88.54,87.97,88.36,362286.0,85.4723,85.7143,85.1625,85.54,362286.0
2024-09-18 15:30:00,88.37,88.43,88.02,88.19,437553.0,85.5497,85.6078,85.2109,85.3754,437553.0
2024-09-18 15:40:00,88.19,88.2,87.82,87.92,533528.0,85.3754,85.3851,85.0173,85.1141,533528.0
2024-09-18 15:50:00,87.91,88.07,87.86,87.94,1284257.0,85.1044,85.2593,85.056,85.1334,1284257.0
2024-09-19 09:30:00,89.4,89.41,88.99,89.12,1033222.0,86.5468,86.5565,86.1499,86.2758,1033222.0
2024-09-19 09:40:00,89.13,89.17,88.63,88.66,678221.0,86.2854,86.3242,85.8014,85.8304,678221.0
2024-09-19 09:50:00,88.66,89.02,88.47,89.0,860145.0,85.8304,86.179,85.6465,86.1596,860145.0
2024-09-19 10:00:00,89.0,89.19,88.89,89.15,212785.0,86.1596,86.3435,86.0531,86.3048,212785.0
2024-09-19 10:10:00,89.16,89.22,88.99,89.12,140476.0,86.3145,86.3726,86.1499,86.2758,140476.0
2024-09-19 10:20:00,89.13,89.4,89.06,89.39,212753.0,86.2854,86.5468,86.2177,86.5371,212753.0
2024-09-19 10:30:00,89.38,89.41,89.24,89.31,147318.0,86.5275,86.5565,86.3919,86.4597,147318.0
2024-09-19 10:40:00,89.32,89.35,88.91,89.0,374425.0,86.4694,86.4984,86.0725,86.1596,374425.0
2024-09-19 10:50:00,89.0,89.25,89.0,89.19,263644.0,86.1596,86.4016,86.1596,86.3435,263644.0
2024-09-19 11:00:00,89.19,89.29,89.11,89.28,247288.0,86.3435,86.4403,86.2661,86.4307,247288.0
2024-09-19 11:10:00,89.29,89.55,89.27,89.55,299917.0,86.4403,86.692,86.421,86.692,299917.0
2024-09-19 11:20:00,89.55,89.69,89.5,89.61,470096.0,86.692,86.8276,86.6436,86.7501,470096.0
2024-09-19 11:30:00,89.61,89.62,89.48,89.59,238495.0,86.7501,86.7598,86.6243,86.7308,238495.0
2024-09-19 11:40:00,89.58,89.66,89.54,89.66,214926.0,86.7211,86.7985,86.6824,86.7985,214926.0
2024-09-19 11:50:00,89.66,89.67,89.45,89.52,206095.0,86.7985,86.8082,86.5952,86.663,206095.0
2024-09-19 12:00:00,89.52,89.68,89.46,89.64,246052.0,86.663,86.8179,86.6049,86.7792,246052.0
2024-09-19 12:10:00,89.63,89.66,89.46,89.63,210802.0,86.7695,86.7985,86.6049,86.7695,210802.0
2024-09-19 12:20:00,89.63,89.65,89.55,89.63,97840.0,86.7695,86.7888,86.692,86.7695,97840.0
2024-09-19 12:30:00,89.63,89.67,89.57,89.61,200887.0,86.7695,86.8082,86.7114,86.7501,200887.0
2024-09-19 12:40:00,89.61,89.63,89.55,89.58,183452.0,86.7501,86.7695,86.692,86.7211,183452.0
2024-09-19 12:50:00,89.58,89.66,89.54,89.64,442904.0,86.7211,86.7985,86.6824,86.7792,442904.0
2024-09-19 13:00:00,89.64,89.67,89.6,89.62,146975.0,86.7792,86.8082,86.7404,86.7598,146975.0
2024-09-19 13:10:00,89.62,89.69,89.6,89.62,183621.0,86.7598,86.8276,86.7404,86.7598,183621.0
2024-09-19 13:20:00,89.62,89.72,89.59,89.71,148925.0,86.7598,86.8566,86.7308,86.8469,148925.0
2024-09-19 13:30:00,89.72,89.83,89.72,89.8,182755.0,86.8566,86.9631,86.8566,86.9341,182755.0
2024-09-19 13:40:00,89.79,89.96,89.76,89.91,163175.0,86.9244,87.089,86.8953,87.0406,163175.0
2024-09-19 13:50:00,89.91,89.92,89.76,89.79,211738.0,87.0406,87.0502,86.8953,86.9244,211738.0
2024-09-19 14:00:00,89.79,89.89,89.54,89.56,1312422.0,86.9244,87.0212,86.6824,86.7017,1312422.0
2024-09-19 14:10:00,89.55,89.59,89.4,89.45,247267.0,86.692,86.7308,86.5468,86.5952,247267.0
2024-09-19 14:20:00,89.45,89.5,89.38,89.5,208897.0,86.5952,86.6436,86.5275,86.6436,208897.0
2024-09-19 14:30:00,89.49,89.55,89.43,89.55,234702.0,86.634,86.692,86.5759,86.692,234702.0
2024-09-19 14:40:00,89.54,89.6,89.45,89.45,266797.0,86.6824,86.7404,86.5952,86.5952,266797.0
2024-09-19 14:50:00,89.46,89.47,89.35,89.44,162980.0,86.6049,86.6146,86.4984,86.5856,162980.0
2024-09-19 15:00:00,89.44,89.5,89.38,89.45,322325.0,86.5856,86.6436,86.5275,86.5952,322325.0
2024-09-19 15:10:00,89.45,89.5,89.4,89.41,168492.0,86.5952,86.6436,86.5468,86.5565,168492.0
2024-09-19 15:20:00,89.41,89.46,89.32,89.34,228411.0,86.5565,86.6049,86.4694,86.4887,228411.0
2024-09-19 15:30:00,89.33,89.36,89.15,89.16,300161.0,86.4791,86.5081,86.3048,86.3145,300161.0
2024-09-19 15:40:00,89.15,89.2,89.03,89.03,482904.0,86.3048,86.3532,86.1886,86.1886,482904.0
2024-09-19 15:50:00,89.03,89.06,88.88,88.98,2430794.0,86.1886,86.2177,86.0434,86.1402,2430794.0
2024-09-20 09:30:00,88.59,88.6,87.83,88.09,948819.0,85.7627,85.7724,85.0269,85.2786,948819.0
2024-09-20 09:40:00,88.09,88.28,87.82,87.89,382191.0,85.2786,85.4626,85.0173,85.085,382191.0
2024-09-20 09:50:00,87.89,88.1,87.77,87.88,405102.0,85.085,85.2883,84.9688,85.0753,405102.0
2024-09-20 10:00:00,87.87,88.03,87.81,87.91,351862.0,85.0657,85.2206,85.0076,85.1044,351862.0
2024-09-20 10:10:00,87.9,88.15,87.84,88.13,327681.0,85.0947,85.3367,85.0366,85.3174,327681.0
2024-09-20 10:20:00,88.13,88.23,88.08,88.16,143605.0,85.3174,85.4142,85.269,85.3464,143605.0
2024-09-20 10:30:00,88.17,88.45,88.17,88.26,249737.0,85.3561,85.6271,85.3561,85.4432,249737.0
2024-09-20 10:40:00,88.27,88.4,88.25,88.27,124063.0,85.4529,85.5787,85.4335,85.4529,124063.0
2024-09-20 10:50:00,88.27,88.29,88.15,88.19,155121.0,85.4529,85.4723,85.3367,85.3754,155121.0
2024-09-20 11:00:00,88.19,88.32,88.18,88.29,152132.0,85.3754,85.5013,85.3658,85.4723,152132.0
2024-09-20 11:10:00,88.29,88.4,88.21,88.4,160388.0,85.4723,85.5787,85.3948,85.5787,160388.0
2024-09-20 11:20:00,88.39,88.39,88.2,88.26,146669.0,85.5691,85.5691,85.3851,85.4432,146669.0
2024-09-20 11:30:00,88.25,88.25,87.99,88.22,168553.0,85.4335,85.4335,85.1818,85.4045,168553.0
2024-09-20 11:40:00,88.21,88.42,88.19,88.33,142570.0,85.3948,85.5981,85.3754,85.511,142570.0
2024-09-20 11:50:00,88.33,88.39,88.26,88.37,137911.0,85.511,85.5691,85.4432,85.5497,137911.0
2024-09-20 12:00:00,88.37,88.41,88.27,88.34,138593.0,85.5497,85.5884,85.4529,85.5207,138593.0
2024-09-20 12:10:00,88.34,88.35,88.22,88.3,133946.0,85.5207,85.5303,85.4045,85.4819,133946.0
2024-09-20 12:20:00,88.3,88.51,88.29,88.5,134888.0,85.4819,85.6852,85.4723,85.6756,134888.0
2024-09-20 12:30:00,88.5,88.61,88.43,88.59,126196.0,85.6756,85.782,85.6078,85.7627,126196.0
2024-09-20 12:40:00,88.59,88.69,88.56,88.64,104145.0,85.7627,85.8595,85.7336,85.8111,104145.0
2024-09-20 12:50:00,88.65,88.77,88.63,88.7,114668.0,85.8208,85.9369,85.8014,85.8692,114668.0
2024-09-20 13:00:00,88.7,88.8,88.7,88.77,113652.0,85.8692,85.966,85.8692,85.9369,113652.0
2024-09-20 13:10:00,88.77,88.85,88.74,88.81,156737.0,85.9369,86.0144,85.9079,85.9757,156737.0
2024-09-20 13:20:00,88.81,88.83,88.73,88.83,108293.0,85.9757,85.995,85.8982,85.995,108293.0
2024-09-20 13:30:00,88.83,88.86,88.8,88.81,84401.0,85.995,86.0241,85.966,85.9757,84401.0
2024-09-20 13:40:00,88.8,88.86,88.76,88.78,378137.0,85.966,86.0241,85.9273,85.9466,378137.0
2024-09-20 13:50:00,88.79,88.87,88.72,88.86,73929.0,85.9563,86.0337,85.8885,86.0241,73929.0
2024-09-20 14:00:00,88.86,88.86,88.4,88.43,423194.0,86.0241,86.0241,85.5787,85.6078,423194.0
2024-09-20 14:10:00,88.42,88.51,88.39,88.48,166965.0,85.5981,85.6852,85.5691,85.6562,166965.0
2024-09-20 14:20:00,88.48,88.52,88.42,88.45,103983.0,85.6562,85.6949,85.5981,85.6271,103983.0
2024-09-20 14:30:00,88.45,88.52,88.42,88.44,175089.0,85.6271,85.6949,85.5981,85.6175,175089.0
2024-09-20 14:40:00,88.43,88.52,88.39,88.48,115749.0,85.6078,85.6949,85.5691,85.6562,115749.0
2024-09-20 14:50:00,88.48,88.64,88.46,88.58,151779.0,85.6562,85.8111,85.6368,85.753,151779.0
2024-09-20 15:00:00,88.59,88.67,88.54,88.57,151266.0,85.7627,85.8401,85.7143,85.7433,151266.0
2024-09-20 15:10:00,88.58,88.67,88.48,88.67,171472.0,85.753,85.8401,85.6562,85.8401,171472.0
2024-09-20 15:20:00,88.67,88.84,88.66,88.77,180150.0,85.8401,86.0047,85.8304,85.9369,180150.0
2024-09-20 15:30:00,88.78,88.97,88.72,88.89,240091.0,85.9466,86.1306,85.8885,86.0531,240091.0
2024-09-20 15:40:00,88.89,88.95,88.75,88.8,464194.0,86.0531,86.1112,85.9176,85.966,464194.0
2024-09-20 15:50:00,88.81,88.84,88.59,88.73,1517427.0,85.9757,86.0047,85.7627,85.8982,1517427.0
2024-09-23 09:30:00,88.2,88.71,87.89,88.69,793544.0,86.0821,86.5799,85.7796,86.5604,793544.0
2024-09-23 09:40:00,88.68,88.98,88.5,88.92,498943.0,86.5506,86.8434,86.3749,86.7848,498943.0
2024-09-23 09:50:00,88.94,89.28,88.91,89.24,438670.0,86.8044,87.1362,86.7751,87.0972,438670.0
2024-09-23 10:00:00,89.24,89.4,89.19,89.34,245546.0,87.0972,87.2533,87.0484,87.1948,245546.0
2024-09-23 10:10:00,89.34,89.54,89.33,89.46,311844.0,87.1948,87.39,87.185,87.3119,311844.0
2024-09-23 10:20:00,89.47,89.56,89.38,89.41,202907.0,87.3216,87.4095,87.2338,87.2631,202907.0
2024-09-23 10:30:00,89.41,89.45,89.21,89.23,271713.0,87.2631,87.3021,87.0679,87.0874,271713.0
2024-09-23 10:40:00,89.23,89.27,89.07,89.21,201302.0,87.0874,87.1264,86.9312,87.0679,201302.0
2024-09-23 10:50:00,89.2,89.35,89.18,89.29,166702.0,87.0581,87.2045,87.0386,87.146,166702.0
2024-09-23 11:00:00,89.29,89.29,88.91,88.93,192966.0,87.146,87.146,86.7751,86.7946,192966.0
2024-09-23 11:10:00,88.93,88.97,88.75,88.87,147131.0,86.7946,86.8336,86.6189,86.736,147131.0
2024-09-23 11:20:00,88.88,88.91,88.78,88.81,115827.0,86.7458,86.7751,86.6482,86.6775,115827.0
2024-09-23 11:30:00,88.81,88.81,88.6,88.69,148486.0,86.6775,86.6775,86.4725,86.5604,148486.0
2024-09-23 11:40:00,88.68,88.74,88.64,88.69,150607.0,86.5506,86.6092,86.5116,86.5604,150607.0
2024-09-23 11:50:00,88.69,88.76,88.51,88.54,304307.0,86.5604,86.6287,86.3847,86.414,304307.0
2024-09-23 12:00:00,88.54,88.61,88.47,88.53,170518.0,86.414,86.4823,86.3456,86.4042,170518.0
2024-09-23 12:10:00,88.52,88.53,88.22,88.29,176096.0,86.3944,86.4042,86.1016,86.17,176096.0
2024-09-23 12:20:00,88.29,88.31,88.2,88.26,101614.0,86.17,86.1895,86.0821,86.1407,101614.0
2024-09-23 12:30:00,88.26,88.31,88.18,88.24,183363.0,86.1407,86.1895,86.0626,86.1212,183363.0
2024-09-23 12:40:00,88.23,88.36,88.19,88.36,129992.0,86.1114,86.2383,86.0724,86.2383,129992.0
2024-09-23 12:50:00,88.36,88.49,88.31,88.45,127729.0,86.2383,86.3652,86.1895,86.3261,127729.0
2024-09-23 13:00:00,88.44,88.51,88.33,88.45,161180.0,86.3164,86.3847,86.209,86.3261,161180.0
2024-09-23 13:10:00,88.45,88.57,88.44,88.49,162599.0,86.3261,86.4432,86.3164,86.3652,162599.0
2024-09-23 13:20:00,88.5,88.6,88.47,88.59,114369.0,86.3749,86.4725,86.3456,86.4628,114369.0
2024-09-23 13:30:00,88.59,88.68,88.57,88.67,179564.0,86.4628,86.5506,86.4432,86.5408,179564.0
2024-09-23 13:40:00,88.66,88.67,88.59,88.64,129142.0,86.5311,86.5408,86.4628,86.5116,129142.0
2024-09-23 13:50:00,88.64,88.67,88.55,88.65,190034.0,86.5116,86.5408,86.4237,86.5213,190034.0
2024-09-23 14:00:00,88.64,88.66,88.53,88.66,105498.0,86.5116,86.5311,86.4042,86.5311,105498.0
2024-09-23 14:10:00,88.65,88.7,88.62,88.7,171709.0,86.5213,86.5701,86.492,86.5701,171709.0
2024-09-23 14:20:00,88.7,88.75,88.64,88.7,122107.0,86.5701,86.6189,86.5116,86.5701,122107.0
2024-09-23 14:30:00,88.7,88.71,88.65,88.67,94335.0,86.5701,86.5799,86.5213,86.5408,94335.0
2024-09-23 14:40:00,88.67,88.71,88.65,88.67,440712.0,86.5408,86.5799,86.5213,86.5408,440712.0
2024-09-23 14:50:00,88.67,88.72,88.63,88.71,109069.0,86.5408,86.5896,86.5018,86.5799,109069.0
2024-09-23 15:00:00,88.71,88.77,88.69,88.77,96985.0,86.5799,86.6384,86.5604,86.6384,96985.0
2024-09-23 15:10:00,88.76,88.87,88.75,88.8,232628.0,86.6287,86.736,86.6189,86.6677,232628.0
2024-09-23 15:20:00,88.8,88.82,88.74,88.79,155164.0,86.6677,86.6872,86.6092,86.658,155164.0
2024-09-23 15:30:00,88.79,88.86,88.74,88.83,206418.0,86.658,86.7263,86.6092,86.697,206418.0
2024-09-23 15:40:00,88.83,89.02,88.81,89.02,323912.0,86.697,86.8824,86.6775,86.8824,323912.0
2024-09-23 15:50:00,89.02,89.23,88.98,89.1,1543821.0,86.8824,87.0874,86.8434,86.9605,1543821.0
2024-09-24 09:30:00,90.14,90.14,89.61,89.67,1167533.0,87.9755,87.9755,87.4583,87.5168,1167533.0
2024-09-24 09:40:00,89.66,89.99,89.39,89.43,599761.0,87.5071,87.8291,87.2436,87.2826,599761.0
2024-09-24 09:50:00,89.42,89.54,89.2,89.51,426701.0,87.2728,87.39,87.0581,87.3607,426701.0
2024-09-24 10:00:00,89.51,89.71,89.34,89.7,489992.0,87.3607,87.5559,87.1948,87.5461,489992.0
2024-09-24 10:10:00,89.7,89.74,89.51,89.58,822996.0,87.5461,87.5851,87.3607,87.429,822996.0
2024-09-24 10:20:00,89.58,89.66,89.51,89.65,430788.0,87.429,87.5071,87.3607,87.4973,430788.0
2024-09-24 10:30:00,89.66,89.7,89.28,89.42,602784.0,87.5071,87.5461,87.1362,87.2728,602784.0
2024-09-24 10:40:00,89.43,89.57,89.36,89.49,334933.0,87.2826,87.4192,87.2143,87.3412,334933.0
2024-09-24 10:50:00,89.5,89.61,89.46,89.5,241952.0,87.3509,87.4583,87.3119,87.3509,241952.0
2024-09-24 11:00:00,89.49,89.51,89.34,89.37,155405.0,87.3412,87.3607,87.1948,87.224,155405.0
2024-09-24 11:10:00,89.36,89.36,89.13,89.17,220423.0,87.2143,87.2143,86.9898,87.0288,220423.0
2024-09-24 11:20:00,89.13,89.21,89.09,89.19,169554.0,86.9898,87.0679,86.9508,87.0484,169554.0
2024-09-24 11:30:00,89.19,89.22,88.98,89.02,293413.0,87.0484,87.0776,86.8434,86.8824,293413.0
2024-09-24 11:40:00,89.01,89.04,88.81,88.81,297411.0,86.8727,86.902,86.6775,86.6775,297411.0
2024-09-24 11:50:00,88.81,88.97,88.77,88.95,251933.0,86.6775,86.8336,86.6384,86.8141,251933.0
2024-09-24 12:00:00,88.95,88.97,88.84,88.92,214228.0,86.8141,86.8336,86.7068,86.7848,214228.0
2024-09-24 12:10:00,88.91,89.0,88.88,88.94,161693.0,86.7751,86.8629,86.7458,86.8044,161693.0
2024-09-24 12:20:00,88.94,89.05,88.92,88.99,350694.0,86.8044,86.9117,86.7848,86.8532,350694.0
2024-09-24 12:30:00,89.0,89.1,88.92,89.08,236015.0,86.8629,86.9605,86.7848,86.941,236015.0
2024-09-24 12:40:00,89.08,89.12,89.07,89.09,161939.0,86.941,86.98,86.9312,86.9508,161939.0
2024-09-24 12:50:00,89.09,89.13,89.04,89.08,137216.0,86.9508,86.9898,86.902,86.941,137216.0
2024-09-24 13:00:00,89.08,89.15,89.06,89.12,167678.0,86.941,87.0093,86.9215,86.98,167678.0
2024-09-24 13:10:00,89.12,89.14,89.05,89.06,170621.0,86.98,86.9996,86.9117,86.9215,170621.0
2024-09-24 13:20:00,89.06,89.09,88.92,88.93,163785.0,86.9215,86.9508,86.7848,86.7946,163785.0
2024-09-24 13:30:00,88.93,88.98,88.83,88.85,223820.0,86.7946,86.8434,86.697,86.7165,223820.0
2024-09-24 13:40:00,88.86,88.87,88.78,88.81,138196.0,86.7263,86.736,86.6482,86.6775,138196.0
2024-09-24 13:50:00,88.81,88.91,88.77,88.9,177639.0,86.6775,86.7751,86.6384,86.7653,177639.0
2024-09-24 14:00:00,88.91,88.93,88.86,88.91,144348.0,86.7751,86.7946,86.7263,86.7751,144348.0
2024-09-24 14:10:00,88.9,88.91,88.81,88.84,150811.0,86.7653,86.7751,86.6775,86.7068,150811.0
2024-09-24 14:20:00,88.84,88.91,88.82,88.89,191108.0,86.7068,86.7751,86.6872,86.7556,191108.0
2024-09-24 14:30:00,88.89,88.91,88.8,88.9,244705.0,86.7556,86.7751,86.6677,86.7653,244705.0
2024-09-24 14:40:00,88.9,88.99,88.9,88.97,186308.0,86.7653,86.8532,86.7653,86.8336,186308.0
2024-09-24 14:50:00,88.95,89.01,88.9,89.0,268081.0,86.8141,86.8727,86.7653,86.8629,268081.0
2024-09-24 15:00:00,88.99,89.04,88.95,89.02,234989.0,86.8532,86.902,86.8141,86.8824,234989.0
2024-09-24 15:10:00,89.02,89.08,88.98,89.02,271348.0,86.8824,86.941,86.8434,86.8824,271348.0
2024-09-24 15:20:00,89.02,89.09,88.99,89.06,234157.0,86.8824,86.9508,86.8532,86.9215,234157.0
2024-09-24 15:30:00,89.06,89.13,88.9,88.93,427681.0,86.9215,86.9898,86.7653,86.7946,427681.0
2024-09-24 15:40:00,88.92,88.98,88.87,88.88,587967.0,86.7848,86.8434,86.736,86.7458,587967.0
2024-09-24 15:50:00,88.89,88.96,88.81,88.86,1238931.0,86.7556,86.8239,86.6775,86.7263,1238931.0
2024-09-25 09:30:00,88.67,88.94,88.42,88.49,636438.0,86.5408,86.8044,86.2968,86.3652,636438.0
2024-09-25 09:40:00,88.5,88.59,87.97,88.08,409836.0,86.3749,86.4628,85.8577,85.965,409836.0
2024-09-25 09:50:00,88.08,88.23,88.02,88.07,215456.0,85.965,86.1114,85.9065,85.9553,215456.0
2024-09-25 10:00:00,88.07,88.26,88.01,88.2,334517.0,85.9553,86.1407,85.8967,86.0821,334517.0
2024-09-25 10:10:00,88.21,88.24,87.98,87.99,182698.0,86.0919,86.1212,85.8674,85.8772,182698.0
2024-09-25 10:20:00,87.99,88.08,87.9,88.05,172007.0,85.8772,85.965,85.7893,85.9357,172007.0
2024-09-25 10:30:00,88.06,88.33,88.06,88.15,235364.0,85.9455,86.209,85.9455,86.0333,235364.0
2024-09-25 10:40:00,88.16,88.29,88.07,88.23,100351.0,86.0431,86.17,85.9553,86.1114,100351.0
2024-09-25 10:50:00,88.22,88.22,87.97,88.09,181363.0,86.1016,86.1016,85.8577,85.9748,181363.0
2024-09-25 11:00:00,88.1,88.32,88.09,88.27,182333.0,85.9845,86.1992,85.9748,86.1504,182333.0
2024-09-25 11:10:00,88.27,88.35,88.18,88.19,184621.0,86.1504,86.2285,86.0626,86.0724,184621.0
2024-09-25 11:20:00,88.19,88.19,88.04,88.09,166276.0,86.0724,86.0724,85.926,85.9748,166276.0
2024-09-25 11:30:00,88.09,88.14,88.0,88.03,149779.0,85.9748,86.0236,85.8869,85.9162,149779.0
2024-09-25 11:40:00,88.03,88.06,87.91,87.96,276032.0,85.9162,85.9455,85.7991,85.8479,276032.0
2024-09-25 11:50:00,87.96,87.98,87.86,87.89,124732.0,85.8479,85.8674,85.7503,85.7796,124732.0
2024-09-25 12:00:00,87.89,87.98,87.83,87.95,94990.0,85.7796,85.8674,85.721,85.8381,94990.0
2024-09-25 12:10:00,87.94,87.96,87.55,87.59,312368.0,85.8284,85.8479,85.4477,85.4868,312368.0
2024-09-25 12:20:00,87.59,87.64,87.48,87.54,206234.0,85.4868,85.5356,85.3794,85.438,206234.0
2024-09-25 12:30:00,87.53,87.58,87.43,87.47,147334.0,85.4282,85.477,85.3306,85.3697,147334.0
2024-09-25 12:40:00,87.48,87.5,87.18,87.26,165433.0,85.3794,85.3989,85.0866,85.1647,165433.0
2024-09-25 12:50:00,87.26,87.32,87.2,87.22,360211.0,85.1647,85.2233,85.1061,85.1257,360211.0
2024-09-25 13:00:00,87.22,87.29,87.16,87.2,166489.0,85.1257,85.194,85.0671,85.1061,166489.0
2024-09-25 13:10:00,87.2,87.35,87.18,87.22,230909.0,85.1061,85.2525,85.0866,85.1257,230909.0
2024-09-25 13:20:00,87.21,87.23,87.1,87.1,101355.0,85.1159,85.1354,85.0085,85.0085,101355.0
2024-09-25 13:30:00,87.11,87.14,87.02,87.04,149851.0,85.0183,85.0476,84.9305,84.95,149851.0
2024-09-25 13:40:00,87.05,87.19,87.03,87.13,155770.0,84.9597,85.0964,84.9402,85.0378,155770.0
2024-09-25 13:50:00,87.13,87.22,87.13,87.19,79685.0,85.0378,85.1257,85.0378,85.0964,79685.0
2024-09-25 14:00:00,87.17,87.34,87.17,87.28,241917.0,85.0769,85.2428,85.0769,85.1842,241917.0
2024-09-25 14:10:00,87.28,87.3,87.21,87.27,203435.0,85.1842,85.2037,85.1159,85.1745,203435.0
2024-09-25 14:20:00,87.27,87.33,87.23,87.32,101565.0,85.1745,85.233,85.1354,85.2233,101565.0
2024-09-25 14:30:00,87.32,87.34,87.21,87.24,102527.0,85.2233,85.2428,85.1159,85.1452,102527.0
2024-09-25 14:40:00,87.23,87.24,87.13,87.17,109857.0,85.1354,85.1452,85.0378,85.0769,109857.0
2024-09-25 14:50:00,87.16,87.24,87.14,87.16,179460.0,85.0671,85.1452,85.0476,85.0671,179460.0
2024-09-25 15:00:00,87.17,87.17,87.1,87.15,195414.0,85.0769,85.0769,85.0085,85.0573,195414.0
2024-09-25 15:10:00,87.14,87.19,87.12,87.13,151500.0,85.0476,85.0964,85.0281,85.0378,151500.0
2024-09-25 15:20:00,87.13,87.2,87.09,87.13,170146.0,85.0378,85.1061,84.9988,85.0378,170146.0
2024-09-25 15:30:00,87.12,87.14,87.04,87.11,188885.0,85.0281,85.0476,84.95,85.0183,188885.0
2024-09-25 15:40:00,87.1,87.11,87.02,87.06,362588.0,85.0085,85.0183,84.9305,84.9695,362588.0
2024-09-25 15:50:00,87.06,87.24,86.98,87.19,1601643.0,84.9695,85.1452,84.8914,85.0964,1601643.0
2024-09-26 09:30:00,85.43,86.49,85.19,86.14,2055075.0,83.3786,84.4132,83.1444,84.0716,2055075.0
2024-09-26 09:40:00,86.12,86.34,85.95,86.1,1296719.0,84.0521,84.2668,83.8862,84.0326,1296719.0
2024-09-26 09:50:00,86.1,86.12,85.7,85.8,911249.0,84.0326,84.0521,83.6422,83.7398,911249.0
2024-09-26 10:00:00,85.8,86.24,85.78,85.93,604015.0,83.7398,84.1692,83.7202,83.8666,604015.0
2024-09-26 10:10:00,85.93,86.19,85.91,85.94,376553.0,83.8666,84.1204,83.8471,83.8764,376553.0
2024-09-26 10:20:00,85.94,86.38,85.94,86.34,390018.0,83.8764,84.3058,83.8764,84.2668,390018.0
2024-09-26 10:30:00,86.35,86.58,86.16,86.19,841957.0,84.2766,84.501,84.0911,84.1204,841957.0
2024-09-26 10:40:00,86.19,86.2,85.96,85.99,406825.0,84.1204,84.1302,83.8959,83.9252,406825.0
2024-09-26 10:50:00,85.98,85.99,85.73,85.92,312324.0,83.9154,83.9252,83.6714,83.8569,312324.0
2024-09-26 11:00:00,85.93,85.93,85.68,85.77,413234.0,83.8666,83.8666,83.6226,83.7105,413234.0
2024-09-26 11:10:00,85.77,85.79,85.5,85.63,287781.0,83.7105,83.73,83.447,83.5738,287781.0
2024-09-26 11:20:00,85.64,85.9,85.51,85.81,356062.0,83.5836,83.8374,83.4567,83.7495,356062.0
2024-09-26 11:30:00,85.81,85.98,85.65,85.7,687034.0,83.7495,83.9154,83.5934,83.6422,687034.0
2024-09-26 11:40:00,85.7,85.75,85.56,85.67,525394.0,83.6422,83.691,83.5055,83.6129,525394.0
2024-09-26 11:50:00,85.67,85.89,85.6,85.85,262777.0,83.6129,83.8276,83.5446,83.7886,262777.0
2024-09-26 12:00:00,85.85,85.9,85.6,85.65,749402.0,83.7886,83.8374,83.5446,83.5934,749402.0
2024-09-26 12:10:00,85.65,85.82,85.64,85.81,328090.0,83.5934,83.7593,83.5836,83.7495,328090.0
2024-09-26 12:20:00,85.81,85.85,85.67,85.69,156828.0,83.7495,83.7886,83.6129,83.6324,156828.0
2024-09-26 12:30:00,85.69,85.7,85.47,85.56,192273.0,83.6324,83.6422,83.4177,83.5055,192273.0
2024-09-26 12:40:00,85.57,85.77,85.55,85.7,184937.0,83.5153,83.7105,83.4958,83.6422,184937.0
2024-09-26 12:50:00,85.7,85.72,85.58,85.6,251529.0,83.6422,83.6617,83.525,83.5446,251529.0
2024-09-26 13:00:00,85.59,85.82,85.59,85.77,170960.0,83.5348,83.7593,83.5348,83.7105,170960.0
2024-09-26 13:10:00,85.77,85.77,85.52,85.55,181870.0,83.7105,83.7105,83.4665,83.4958,181870.0
2024-09-26 13:20:00,85.56,85.67,85.53,85.66,210706.0,83.5055,83.6129,83.4762,83.6031,210706.0
2024-09-26 13:30:00,85.67,85.73,85.57,85.66,241572.0,83.6129,83.6714,83.5153,83.6031,241572.0
2024-09-26 13:40:00,85.65,85.78,85.59,85.7,254911.0,83.5934,83.7202,83.5348,83.6422,254911.0
2024-09-26 13:50:00,85.69,85.72,85.58,85.67,435128.0,83.6324,83.6617,83.525,83.6129,435128.0
2024-09-26 14:00:00,85.67,85.76,85.65,85.66,181761.0,83.6129,83.7007,83.5934,83.6031,181761.0
2024-09-26 14:10:00,85.67,85.75,85.64,85.73,235849.0,83.6129,83.691,83.5836,83.6714,235849.0
2024-09-26 14:20:00,85.75,85.76,85.64,85.68,194196.0,83.691,83.7007,83.5836,83.6226,194196.0
2024-09-26 14:30:00,85.68,85.76,85.63,85.69,208801.0,83.6226,83.7007,83.5738,83.6324,208801.0
2024-09-26 14:40:00,85.68,85.71,85.64,85.67,197695.0,83.6226,83.6519,83.5836,83.6129,197695.0
2024-09-26 14:50:00,85.67,85.68,85.56,85.58,212389.0,83.6129,83.6226,83.5055,83.525,212389.0
2024-09-26 15:00:00,85.59,85.62,85.49,85.52,230272.0,83.5348,83.5641,83.4372,83.4665,230272.0
2024-09-26 15:10:00,85.53,85.6,85.45,85.47,251968.0,83.4762,83.5446,83.3982,83.4177,251968.0
2024-09-26 15:20:00,85.48,85.54,85.43,85.46,462642.0,83.4274,83.486,83.3786,83.4079,462642.0
2024-09-26 15:30:00,85.47,85.48,85.22,85.37,608555.0,83.4177,83.4274,83.1737,83.3201,608555.0
2024-09-26 15:40:00,85.36,85.37,85.17,85.19,794437.0,83.3103,83.3201,83.1249,83.1444,794437.0
2024-09-26 15:50:00,85.2,85.49,85.19,85.42,2350805.0,83.1542,83.4372,83.1444,83.3689,2350805.0
2024-09-27 09:30:00,85.91,86.35,85.86,86.2,832712.0,83.8471,84.2766,83.7983,84.1302,832712.0
2024-09-27 09:40:00,86.19,86.32,86.07,86.22,559386.0,84.1204,84.2473,84.0033,84.1497,559386.0
2024-09-27 09:50:00,86.22,86.42,86.13,86.41,352662.0,84.1497,84.3449,84.0618,84.3351,352662.0
2024-09-27 10:00:00,86.4,86.55,86.23,86.38,443432.0,84.3254,84.4717,84.1594,84.3058,443432.0
2024-09-27 10:10:00,86.37,86.74,86.34,86.72,327142.0,84.2961,84.6572,84.2668,84.6377,327142.0
2024-09-27 10:20:00,86.72,86.84,86.7,86.72,240716.0,84.6377,84.7548,84.6181,84.6377,240716.0
2024-09-27 10:30:00,86.73,86.9,86.73,86.8,222528.0,84.6474,84.8133,84.6474,84.7157,222528.0
2024-09-27 10:40:00,86.8,86.94,86.68,86.88,258562.0,84.7157,84.8524,84.5986,84.7938,258562.0
2024-09-27 10:50:00,86.88,87.04,86.82,86.84,283813.0,84.7938,84.95,84.7353,84.7548,283813.0
2024-09-27 11:00:00,86.84,86.93,86.77,86.78,178541.0,84.7548,84.8426,84.6865,84.6962,178541.0
2024-09-27 11:10:00,86.79,86.93,86.79,86.84,173344.0,84.706,84.8426,84.706,84.7548,173344.0
2024-09-27 11:20:00,86.83,86.89,86.79,86.83,169153.0,84.745,84.8036,84.706,84.745,169153.0
2024-09-27 11:30:00,86.82,86.92,86.7,86.75,153125.0,84.7353,84.8329,84.6181,84.6669,153125.0
2024-09-27 11:40:00,86.75,87.04,86.69,87.04,188556.0,84.6669,84.95,84.6084,84.95,188556.0
2024-09-27 11:50:00,87.04,87.05,86.86,86.9,225870.0,84.95,84.9597,84.7743,84.8133,225870.0
2024-09-27 12:00:00,86.9,86.9,86.7,86.79,259323.0,84.8133,84.8133,84.6181,84.706,259323.0
2024-09-27 12:10:00,86.8,86.89,86.68,86.83,1024856.0,84.7157,84.8036,84.5986,84.745,1024856.0
2024-09-27 12:20:00,86.85,86.86,86.59,86.61,277281.0,84.7645,84.7743,84.5108,84.5303,277281.0
2024-09-27 12:30:00,86.6,86.74,86.57,86.7,147601.0,84.5205,84.6572,84.4913,84.6181,147601.0
2024-09-27 12:40:00,86.7,86.72,86.56,86.56,132457.0,84.6181,84.6377,84.4815,84.4815,132457.0
2024-09-27 12:50:00,86.56,86.76,86.56,86.71,91293.0,84.4815,84.6767,84.4815,84.6279,91293.0
2024-09-27 13:00:00,86.71,86.74,86.6,86.62,92584.0,84.6279,84.6572,84.5205,84.5401,92584.0
2024-09-27 13:10:00,86.62,86.65,86.57,86.59,78711.0,84.5401,84.5693,84.4913,84.5108,78711.0
2024-09-27 13:20:00,86.6,86.6,86.43,86.5,133111.0,84.5205,84.5205,84.3546,84.4229,133111.0
2024-09-27 13:30:00,86.5,86.51,86.34,86.34,130654.0,84.4229,84.4327,84.2668,84.2668,130654.0
2024-09-27 13:40:00,86.34,86.53,86.32,86.48,140469.0,84.2668,84.4522,84.2473,84.4034,140469.0
2024-09-27 13:50:00,86.48,86.53,86.46,86.51,99942.0,84.4034,84.4522,84.3839,84.4327,99942.0
2024-09-27 14:00:00,86.5,86.61,86.44,86.6,77456.0,84.4229,84.5303,84.3644,84.5205,77456.0
2024-09-27 14:10:00,86.6,86.78,86.59,86.7,129541.0,84.5205,84.6962,84.5108,84.6181,129541.0
2024-09-27 14:20:00,86.7,86.78,86.67,86.74,287769.0,84.6181,84.6962,84.5889,84.6572,287769.0
2024-09-27 14:30:00,86.74,86.82,86.65,86.77,175547.0,84.6572,84.7353,84.5693,84.6865,175547.0
2024-09-27 14:40:00,86.77,86.84,86.71,86.81,171485.0,84.6865,84.7548,84.6279,84.7255,171485.0
2024-09-27 14:50:00,86.81,86.97,86.79,86.95,278965.0,84.7255,84.8817,84.706,84.8621,278965.0
2024-09-27 15:00:00,86.95,87.07,86.94,86.98,426802.0,84.8621,84.9793,84.8524,84.8914,426802.0
2024-09-27 15:10:00,86.98,87.14,86.97,87.06,300499.0,84.8914,85.0476,84.8817,84.9695,300499.0
2024-09-27 15:20:00,87.06,87.09,86.98,87.01,211035.0,84.9695,84.9988,84.8914,84.9207,211035.0
2024-09-27 15:30:00,87.0,87.14,87.0,87.11,260019.0,84.9109,85.0476,84.9109,85.0183,260019.0
2024-09-27 15:40:00,87.11,87.32,87.08,87.29,824104.0,85.0183,85.2233,84.989,85.194,824104.0
2024-09-27 15:50:00,87.28,87.29,87.14,87.16,1942197.0,85.1842,85.194,85.0476,85.0671,1942197.0
2024-09-30 09:30:00,87.03,87.17,86.62,86.64,762203.0,84.9402,85.0769,84.5401,84.5596,762203.0
2024-09-30 09:40:00,86.68,86.94,86.54,86.8,541408.0,84.5986,84.8524,84.462,84.7157,541408.0
2024-09-30 09:50:00,86.8,86.81,86.52,86.72,272765.0,84.7157,84.7255,84.4425,84.6377,272765.0
2024-09-30 10:00:00,86.69,87.22,86.64,87.16,233117.0,84.6084,85.1257,84.5596,85.0671,233117.0
2024-09-30 10:10:00,87.17,87.55,87.04,87.5,294732.0,85.0769,85.4477,84.95,85.3989,294732.0
2024-09-30 10:20:00,87.51,87.56,87.24,87.29,242038.0,85.4087,85.4575,85.1452,85.194,242038.0
2024-09-30 10:30:00,87.3,87.5,87.27,87.45,264281.0,85.2037,85.3989,85.1745,85.3501,264281.0
2024-09-30 10:40:00,87.45,87.91,87.45,87.87,253061.0,85.3501,85.7991,85.3501,85.7601,253061.0
2024-09-30 10:50:00,87.88,87.96,87.72,87.77,209439.0,85.7698,85.8479,85.6137,85.6625,209439.0
2024-09-30 11:00:00,87.77,87.84,87.66,87.76,276698.0,85.6625,85.7308,85.5551,85.6527,276698.0
2024-09-30 11:10:00,87.77,87.8,87.53,87.59,248803.0,85.6625,85.6917,85.4282,85.4868,248803.0
2024-09-30 11:20:00,87.6,87.62,87.2,87.23,362191.0,85.4965,85.5161,85.1061,85.1354,362191.0
2024-09-30 11:30:00,87.24,87.4,87.12,87.36,361725.0,85.1452,85.3013,85.0281,85.2623,361725.0
2024-09-30 11:40:00,87.36,87.43,87.27,87.34,143413.0,85.2623,85.3306,85.1745,85.2428,143413.0
2024-09-30 11:50:00,87.33,87.41,87.28,87.32,90993.0,85.233,85.3111,85.1842,85.2233,90993.0
2024-09-30 12:00:00,87.33,87.47,87.32,87.41,179720.0,85.233,85.3697,85.2233,85.3111,179720.0
2024-09-30 12:10:00,87.41,87.54,87.4,87.42,187344.0,85.3111,85.438,85.3013,85.3209,187344.0
2024-09-30 12:20:00,87.42,87.45,87.36,87.37,65414.0,85.3209,85.3501,85.2623,85.2721,65414.0
2024-09-30 12:30:00,87.38,87.49,87.37,87.47,39209.0,85.2818,85.3892,85.2721,85.3697,39209.0
2024-09-30 12:40:00,87.48,87.49,87.3,87.33,70153.0,85.3794,85.3892,85.2037,85.233,70153.0
2024-09-30 12:50:00,87.33,87.35,87.23,87.34,69356.0,85.233,85.2525,85.1354,85.2428,69356.0
2024-09-30 13:00:00,87.34,87.46,87.3,87.43,90231.0,85.2428,85.3599,85.2037,85.3306,90231.0
2024-09-30 13:10:00,87.44,87.49,87.39,87.44,109835.0,85.3404,85.3892,85.2916,85.3404,109835.0
2024-09-30 13:20:00,87.45,87.46,87.32,87.44,64312.0,85.3501,85.3599,85.2233,85.3404,64312.0
2024-09-30 13:30:00,87.44,87.5,87.42,87.45,82895.0,85.3404,85.3989,85.3209,85.3501,82895.0
2024-09-30 13:40:00,87.45,87.47,87.35,87.38,186221.0,85.3501,85.3697,85.2525,85.2818,186221.0
2024-09-30 13:50:00,87.38,87.48,87.35,87.41,101961.0,85.2818,85.3794,85.2525,85.3111,101961.0
2024-09-30 14:00:00,87.41,87.43,87.22,87.25,84623.0,85.3111,85.3306,85.1257,85.1549,84623.0
2024-09-30 14:10:00,87.25,87.26,86.98,86.98,178574.0,85.1549,85.1647,84.8914,84.8914,178574.0
2024-09-30 14:20:00,86.97,87.14,86.91,87.13,161416.0,84.8817,85.0476,84.8231,85.0378,161416.0
2024-09-30 14:30:00,87.13,87.31,87.01,87.29,231998.0,85.0378,85.2135,84.9207,85.194,231998.0
2024-09-30 14:40:00,87.28,87.4,87.28,87.34,144193.0,85.1842,85.3013,85.1842,85.2428,144193.0
2024-09-30 14:50:00,87.34,87.51,87.31,87.46,82431.0,85.2428,85.4087,85.2135,85.3599,82431.0
2024-09-30 15:00:00,87.46,87.48,87.37,87.41,146648.0,85.3599,85.3794,85.2721,85.3111,146648.0
2024-09-30 15:10:00,87.4,87.41,87.27,87.34,186913.0,85.3013,85.3111,85.1745,85.2428,186913.0
2024-09-30 15:20:00,87.34,87.45,87.33,87.44,109256.0,85.2428,85.3501,85.233,85.3404,109256.0
2024-09-30 15:30:00,87.43,87.56,87.36,87.53,149246.0,85.3306,85.4575,85.2623,85.4282,149246.0
2024-09-30 15:40:00,87.53,87.59,87.46,87.5,361608.0,85.4282,85.4868,85.3599,85.3989,361608.0
2024-09-30 15:50:00,87.5,87.9,87.45,87.8,1448732.0,85.3989,85.7893,85.3501,85.6917,1448732.0
2024-10-01 09:30:00,87.01,88.25,86.9,88.24,1876906.0,84.9207,86.1309,84.8133,86.1212,1876906.0
2024-10-01 09:40:00,88.24,88.74,87.94,88.73,1623907.0,86.1212,86.6092,85.8284,86.5994,1623907.0
2024-10-01 09:50:00,88.74,89.1,88.58,88.98,1371968.0,86.6092,86.9605,86.453,86.8434,1371968.0
2024-10-01 10:00:00,88.98,89.39,88.77,88.95,1463256.0,86.8434,87.2436,86.6384,86.8141,1463256.0
2024-10-01 10:10:00,88.94,89.08,88.72,88.8,1345617.0,86.8044,86.941,86.5896,86.6677,1345617.0
2024-10-01 10:20:00,88.81,89.44,88.78,89.11,1155328.0,86.6775,87.2924,86.6482,86.9703,1155328.0
2024-10-01 10:30:00,89.13,89.41,89.0,89.35,628971.0,86.9898,87.2631,86.8629,87.2045,628971.0
2024-10-01 10:40:00,89.34,89.56,89.32,89.49,473515.0,87.1948,87.4095,87.1752,87.3412,473515.0
2024-10-01 10:50:00,89.49,89.61,89.34,89.6,534728.0,87.3412,87.4583,87.1948,87.4485,534728.0
2024-10-01 11:00:00,89.6,89.73,89.32,89.43,697317.0,87.4485,87.5754,87.1752,87.2826,697317.0
2024-10-01 11:10:00,89.42,89.61,89.4,89.54,459585.0,87.2728,87.4583,87.2533,87.39,459585.0
2024-10-01 11:20:00,89.54,89.7,89.46,89.61,426917.0,87.39,87.5461,87.3119,87.4583,426917.0
2024-10-01 11:30:00,89.59,89.81,89.58,89.78,404409.0,87.4388,87.6535,87.429,87.6242,404409.0
2024-10-01 11:40:00,89.79,89.8,89.46,89.47,742314.0,87.6339,87.6437,87.3119,87.3216,742314.0
2024-10-01 11:50:00,89.46,89.5,89.38,89.38,758355.0,87.3119,87.3509,87.2338,87.2338,758355.0
2024-10-01 12:00:00,89.38,89.55,89.37,89.55,428836.0,87.2338,87.3997,87.224,87.3997,428836.0
2024-10-01 12:10:00,89.55,89.67,89.42,89.48,405077.0,87.3997,87.5168,87.2728,87.3314,405077.0
2024-10-01 12:20:00,89.48,89.53,89.37,89.49,261559.0,87.3314,87.3802,87.224,87.3412,261559.0
2024-10-01 12:30:00,89.48,89.65,89.38,89.58,591323.0,87.3314,87.4973,87.2338,87.429,591323.0
2024-10-01 12:40:00,89.57,89.8,89.46,89.8,468745.0,87.4192,87.6437,87.3119,87.6437,468745.0
2024-10-01 12:50:00,89.79,89.97,89.72,89.87,700428.0,87.6339,87.8096,87.5656,87.712,700428.0
2024-10-01 13:00:00,89.86,89.95,89.7,89.94,621239.0,87.7023,87.7901,87.5461,87.7803,621239.0
2024-10-01 13:10:00,89.96,90.16,89.91,89.91,608780.0,87.7999,87.9951,87.7511,87.7511,608780.0
2024-10-01 13:20:00,89.91,89.97,89.6,89.7,672518.0,87.7511,87.8096,87.4485,87.5461,672518.0
2024-10-01 13:30:00,89.71,89.84,89.51,89.59,822032.0,87.5559,87.6827,87.3607,87.4388,822032.0
2024-10-01 13:40:00,89.59,89.73,89.53,89.7,273264.0,87.4388,87.5754,87.3802,87.5461,273264.0
2024-10-01 13:50:00,89.7,89.75,89.58,89.61,374214.0,87.5461,87.5949,87.429,87.4583,374214.0
2024-10-01 14:00:00,89.6,89.7,89.49,89.51,424413.0,87.4485,87.5461,87.3412,87.3607,424413.0
2024-10-01 14:10:00,89.51,89.62,89.43,89.54,497853.0,87.3607,87.468,87.2826,87.39,497853.0
2024-10-01 14:20:00,89.55,89.58,89.43,89.45,356835.0,87.3997,87.429,87.2826,87.3021,356835.0
2024-10-01 14:30:00,89.45,89.59,89.43,89.58,272846.0,87.3021,87.4388,87.2826,87.429,272846.0
2024-10-01 14:40:00,89.58,89.59,89.48,89.48,407724.0,87.429,87.4388,87.3314,87.3314,407724.0
2024-10-01 14:50:00,89.48,89.55,89.42,89.49,252976.0,87.3314,87.3997,87.2728,87.3412,252976.0
2024-10-01 15:00:00,89.49,89.51,89.3,89.48,308708.0,87.3412,87.3607,87.1557,87.3314,308708.0
2024-10-01 15:10:00,89.48,89.58,89.44,89.58,249795.0,87.3314,87.429,87.2924,87.429,249795.0
2024-10-01 15:20:00,89.57,89.74,89.57,89.7,338839.0,87.4192,87.5851,87.4192,87.5461,338839.0
2024-10-01 15:30:00,89.71,89.72,89.48,89.63,409925.0,87.5559,87.5656,87.3314,87.4778,409925.0
2024-10-01 15:40:00,89.63,89.71,89.57,89.7,775094.0,87.4778,87.5559,87.4192,87.5461,775094.0
2024-10-01 15:50:00,89.71,89.8,89.61,89.76,3238128.0,87.5559,87.6437,87.4583,87.6047,3238128.0
2024-10-02 09:30:00,91.06,91.09,90.29,90.89,1908467.0,88.8735,88.9027,88.1219,88.7075,1908467.0
2024-10-02 09:40:00,90.89,90.96,90.43,90.94,815879.0,88.7075,88.7759,88.2586,88.7563,815879.0
2024-10-02 09:50:00,90.94,91.29,90.91,91.0,891288.0,88.7563,89.0979,88.7271,88.8149,891288.0
2024-10-02 10:00:00,90.97,91.12,90.81,91.03,781496.0,88.7856,88.932,88.6295,88.8442,781496.0
2024-10-02 10:10:00,91.02,91.19,91.0,91.15,958475.0,88.8344,89.0003,88.8149,88.9613,958475.0
2024-10-02 10:20:00,91.15,91.18,90.62,90.8,505939.0,88.9613,88.9906,88.444,88.6197,505939.0
2024-10-02 10:30:00,90.79,90.84,90.31,90.34,781835.0,88.6099,88.6587,88.1415,88.1707,781835.0
2024-10-02 10:40:00,90.34,90.66,90.31,90.55,528105.0,88.1707,88.4831,88.1415,88.3757,528105.0
2024-10-02 10:50:00,90.54,90.55,90.09,90.1,482309.0,88.3659,88.3757,87.9267,87.9365,482309.0
2024-10-02 11:00:00,90.11,90.18,89.94,90.11,503177.0,87.9463,88.0146,87.7803,87.9463,503177.0
2024-10-02 11:10:00,90.11,90.16,89.85,90.03,351705.0,87.9463,87.9951,87.6925,87.8682,351705.0
2024-10-02 11:20:00,90.04,90.17,89.94,90.09,440625.0,87.8779,88.0048,87.7803,87.9267,440625.0
2024-10-02 11:30:00,90.08,90.45,90.03,90.36,412142.0,87.917,88.2781,87.8682,88.1903,412142.0
2024-10-02 11:40:00,90.35,90.48,90.27,90.31,187414.0,88.1805,88.3074,88.1024,88.1415,187414.0
2024-10-02 11:50:00,90.31,90.35,90.16,90.18,196262.0,88.1415,88.1805,87.9951,88.0146,196262.0
2024-10-02 12:00:00,90.19,90.25,90.13,90.2,144131.0,88.0243,88.0829,87.9658,88.0341,144131.0
2024-10-02 12:10:00,90.2,90.21,90.04,90.11,241460.0,88.0341,88.0439,87.8779,87.9463,241460.0
2024-10-02 12:20:00,90.1,90.11,89.97,90.01,152632.0,87.9365,87.9463,87.8096,87.8487,152632.0
2024-10-02 12:30:00,90.01,90.02,89.77,89.78,250526.0,87.8487,87.8584,87.6144,87.6242,250526.0
2024-10-02 12:40:00,89.77,89.9,89.72,89.76,278683.0,87.6144,87.7413,87.5656,87.6047,278683.0
2024-10-02 12:50:00,89.77,89.94,89.75,89.89,173704.0,87.6144,87.7803,87.5949,87.7315,173704.0
2024-10-02 13:00:00,89.88,89.93,89.79,89.93,144726.0,87.7218,87.7706,87.6339,87.7706,144726.0
2024-10-02 13:10:00,89.94,89.98,89.82,89.84,146594.0,87.7803,87.8194,87.6632,87.6827,146594.0
2024-10-02 13:20:00,89.84,90.04,89.83,89.97,228370.0,87.6827,87.8779,87.673,87.8096,228370.0
2024-10-02 13:30:00,89.97,89.99,89.77,89.83,225386.0,87.8096,87.8291,87.6144,87.673,225386.0
2024-10-02 13:40:00,89.83,89.92,89.8,89.87,134775.0,87.673,87.7608,87.6437,87.712,134775.0
2024-10-02 13:50:00,89.87,89.9,89.8,89.89,131722.0,87.712,87.7413,87.6437,87.7315,131722.0
2024-10-02 14:00:00,89.9,89.92,89.74,89.83,177601.0,87.7413,87.7608,87.5851,87.673,177601.0
2024-10-02 14:10:00,89.82,89.89,89.76,89.77,202994.0,87.6632,87.7315,87.6047,87.6144,202994.0
2024-10-02 14:20:00,89.77,89.84,89.71,89.8,176055.0,87.6144,87.6827,87.5559,87.6437,176055.0
2024-10-02 14:30:00,89.81,90.05,89.79,90.03,231945.0,87.6535,87.8877,87.6339,87.8682,231945.0
2024-10-02 14:40:00,90.03,90.15,90.01,90.12,140873.0,87.8682,87.9853,87.8487,87.956,140873.0
2024-10-02 14:50:00,90.12,90.28,90.09,90.2,295315.0,87.956,88.1122,87.9267,88.0341,295315.0
2024-10-02 15:00:00,90.21,90.28,90.14,90.27,722383.0,88.0439,88.1122,87.9755,88.1024,722383.0
2024-10-02 15:10:00,90.27,90.32,90.23,90.31,320358.0,88.1024,88.1512,88.0634,88.1415,320358.0
2024-10-02 15:20:00,90.31,90.39,90.25,90.37,301597.0,88.1415,88.2195,88.0829,88.2,301597.0
2024-10-02 15:30:00,90.37,90.56,90.36,90.53,408680.0,88.2,88.3855,88.1903,88.3562,408680.0
2024-10-02 15:40:00,90.54,90.69,90.54,90.68,470863.0,88.3659,88.5123,88.3659,88.5026,470863.0
2024-10-02 15:50:00,90.68,90.78,90.59,90.73,1659136.0,88.5026,88.6002,88.4147,88.5514,1659136.0
2024-10-03 09:30:00,91.04,91.1,90.47,90.81,946748.0,88.8539,88.9125,88.2976,88.6295,946748.0
2024-10-03 09:40:00,90.81,90.88,90.36,90.47,837327.0,88.6295,88.6978,88.1903,88.2976,837327.0
2024-10-03 09:50:00,90.48,90.81,90.35,90.73,498438.0,88.3074,88.6295,88.1805,88.5514,498438.0
2024-10-03 10:00:00,90.75,91.36,90.67,91.2,922418.0,88.5709,89.1663,88.4928,89.0101,922418.0
2024-10-03 10:10:00,91.21,91.94,91.21,91.93,1790996.0,89.0199,89.7323,89.0199,89.7226,1790996.0
2024-10-03 10:20:00,91.93,92.02,91.44,91.82,985385.0,89.7226,89.8104,89.2443,89.6152,985385.0
2024-10-03 10:30:00,91.84,91.9,91.61,91.79,436653.0,89.6347,89.6933,89.4102,89.5859,436653.0
2024-10-03 10:40:00,91.8,91.97,91.66,91.86,522673.0,89.5957,89.7616,89.459,89.6542,522673.0
2024-10-03 10:50:00,91.87,91.99,91.65,91.65,331598.0,89.664,89.7811,89.4493,89.4493,331598.0
2024-10-03 11:00:00,91.65,91.67,91.4,91.47,424316.0,89.4493,89.4688,89.2053,89.2736,424316.0
2024-10-03 11:10:00,91.48,91.77,91.43,91.48,290634.0,89.2834,89.5664,89.2346,89.2834,290634.0
2024-10-03 11:20:00,91.48,91.5,91.38,91.49,220913.0,89.2834,89.3029,89.1858,89.2931,220913.0
2024-10-03 11:30:00,91.49,91.58,91.39,91.51,193812.0,89.2931,89.381,89.1955,89.3126,193812.0
2024-10-03 11:40:00,91.52,91.65,91.5,91.53,185203.0,89.3224,89.4493,89.3029,89.3322,185203.0
2024-10-03 11:50:00,91.53,91.72,91.53,91.64,145871.0,89.3322,89.5176,89.3322,89.4395,145871.0
2024-10-03 12:00:00,91.65,92.1,91.63,92.08,335251.0,89.4493,89.8885,89.4298,89.869,335251.0
2024-10-03 12:10:00,92.09,92.16,91.99,92.09,268430.0,89.8787,89.947,89.7811,89.8787,268430.0
2024-10-03 12:20:00,92.09,92.1,91.92,91.98,183387.0,89.8787,89.8885,89.7128,89.7714,183387.0
2024-10-03 12:30:00,91.98,92.13,91.92,92.1,200567.0,89.7714,89.9178,89.7128,89.8885,200567.0
2024-10-03 12:40:00,92.1,92.15,91.99,92.05,160296.0,89.8885,89.9373,89.7811,89.8397,160296.0
2024-10-03 12:50:00,92.04,92.24,92.03,92.16,473160.0,89.8299,90.0251,89.8202,89.947,473160.0
2024-10-03 13:00:00,92.17,92.19,91.99,92.09,136608.0,89.9568,89.9763,89.7811,89.8787,136608.0
2024-10-03 13:10:00,92.09,92.1,91.97,92.05,213078.0,89.8787,89.8885,89.7616,89.8397,213078.0
2024-10-03 13:20:00,92.05,92.12,91.84,91.92,375904.0,89.8397,89.908,89.6347,89.7128,375904.0
2024-10-03 13:30:00,91.92,92.07,91.89,92.01,274283.0,89.7128,89.8592,89.6835,89.8006,274283.0
2024-10-03 13:40:00,92.02,92.09,91.9,91.96,125264.0,89.8104,89.8787,89.6933,89.7518,125264.0
2024-10-03 13:50:00,91.96,92.14,91.96,92.13,105070.0,89.7518,89.9275,89.7518,89.9178,105070.0
2024-10-03 14:00:00,92.12,92.17,92.03,92.14,147489.0,89.908,89.9568,89.8202,89.9275,147489.0
2024-10-03 14:10:00,92.14,92.3,92.11,92.25,239440.0,89.9275,90.0837,89.8982,90.0349,239440.0
2024-10-03 14:20:00,92.26,92.28,92.15,92.19,264960.0,90.0446,90.0642,89.9373,89.9763,264960.0
2024-10-03 14:30:00,92.18,92.23,92.11,92.12,245974.0,89.9666,90.0154,89.8982,89.908,245974.0
2024-10-03 14:40:00,92.11,92.3,92.09,92.26,424263.0,89.8982,90.0837,89.8787,90.0446,424263.0
2024-10-03 14:50:00,92.26,92.36,92.26,92.29,228468.0,90.0446,90.1422,90.0446,90.0739,228468.0
2024-10-03 15:00:00,92.28,92.29,92.18,92.19,277259.0,90.0642,90.0739,89.9666,89.9763,277259.0
2024-10-03 15:10:00,92.2,92.25,92.17,92.24,380196.0,89.9861,90.0349,89.9568,90.0251,380196.0
2024-10-03 15:20:00,92.24,92.44,92.23,92.37,562182.0,90.0251,90.2203,90.0154,90.152,562182.0
2024-10-03 15:30:00,92.38,92.38,92.19,92.22,597592.0,90.1618,90.1618,89.9763,90.0056,597592.0
2024-10-03 15:40:00,92.23,92.28,92.06,92.2,1034919.0,90.0154,90.0642,89.8494,89.9861,1034919.0
2024-10-03 15:50:00,92.19,92.35,92.11,92.3,2040456.0,89.9763,90.1325,89.8982,90.0837,2040456.0
2024-10-04 09:30:00,93.1,93.15,92.25,92.51,1322546.0,90.8645,90.9133,90.0349,90.2886,1322546.0
2024-10-04 09:40:00,92.51,92.97,92.45,92.74,432945.0,90.2886,90.7376,90.2301,90.5131,432945.0
2024-10-04 09:50:00,92.73,92.91,92.67,92.76,295490.0,90.5034,90.679,90.4448,90.5326,295490.0
2024-10-04 10:00:00,92.77,93.14,92.72,92.99,428576.0,90.5424,90.9035,90.4936,90.7571,428576.0
2024-10-04 10:10:00,92.99,93.14,92.82,93.12,307474.0,90.7571,90.9035,90.5912,90.884,307474.0
2024-10-04 10:20:00,93.12,93.14,92.78,92.81,240433.0,90.884,90.9035,90.5522,90.5814,240433.0
2024-10-04 10:30:00,92.81,92.84,92.49,92.6,598347.0,90.5814,90.6107,90.2691,90.3765,598347.0
2024-10-04 10:40:00,92.61,92.99,92.61,92.93,203479.0,90.3862,90.7571,90.3862,90.6986,203479.0
2024-10-04 10:50:00,92.93,92.99,92.81,92.88,223509.0,90.6986,90.7571,90.5814,90.6498,223509.0
2024-10-04 11:00:00,92.88,93.15,92.79,93.13,313706.0,90.6498,90.9133,90.5619,90.8937,313706.0
2024-10-04 11:10:00,93.13,93.17,92.94,92.96,219777.0,90.8937,90.9328,90.7083,90.7278,219777.0
2024-10-04 11:20:00,92.97,93.01,92.69,92.79,159088.0,90.7376,90.7766,90.4643,90.5619,159088.0
2024-10-04 11:30:00,92.79,92.99,92.75,92.98,142582.0,90.5619,90.7571,90.5229,90.7474,142582.0
2024-10-04 11:40:00,92.98,93.0,92.86,92.88,162900.0,90.7474,90.7669,90.6302,90.6498,162900.0
2024-10-04 11:50:00,92.87,92.98,92.8,92.97,181329.0,90.64,90.7474,90.5717,90.7376,181329.0
2024-10-04 12:00:00,92.98,93.07,92.97,93.01,157957.0,90.7474,90.8352,90.7376,90.7766,157957.0
2024-10-04 12:10:00,93.01,93.18,92.98,93.17,178729.0,90.7766,90.9425,90.7474,90.9328,178729.0
2024-10-04 12:20:00,93.17,93.28,93.14,93.25,191686.0,90.9328,91.0401,90.9035,91.0109,191686.0
2024-10-04 12:30:00,93.25,93.32,93.14,93.29,182622.0,91.0109,91.0792,90.9035,91.0499,182622.0
2024-10-04 12:40:00,93.31,93.31,93.21,93.23,132260.0,91.0694,91.0694,90.9718,90.9913,132260.0
2024-10-04 12:50:00,93.22,93.33,93.21,93.32,210402.0,90.9816,91.0889,90.9718,91.0792,210402.0
2024-10-04 13:00:00,93.32,93.46,93.27,93.31,250938.0,91.0792,91.2158,91.0304,91.0694,250938.0
2024-10-04 13:10:00,93.32,93.42,93.32,93.41,137296.0,91.0792,91.1768,91.0792,91.167,137296.0
2024-10-04 13:20:00,93.42,93.47,93.35,93.36,144116.0,91.1768,91.2256,91.1085,91.1182,144116.0
2024-10-04 13:30:00,93.36,93.38,93.09,93.13,241264.0,91.1182,91.1377,90.8547,90.8937,241264.0
2024-10-04 13:40:00,93.14,93.24,93.09,93.15,175337.0,90.9035,91.0011,90.8547,90.9133,175337.0
2024-10-04 13:50:00,93.14,93.24,93.06,93.07,165769.0,90.9035,91.0011,90.8254,90.8352,165769.0
2024-10-04 14:00:00,93.06,93.2,93.04,93.16,206667.0,90.8254,90.9621,90.8059,90.923,206667.0
2024-10-04 14:10:00,93.16,93.23,93.03,93.14,404954.0,90.923,90.9913,90.7961,90.9035,404954.0
2024-10-04 14:20:00,93.14,93.16,92.61,92.64,740781.0,90.9035,90.923,90.3862,90.4155,740781.0
2024-10-04 14:30:00,92.63,92.77,92.59,92.67,443736.0,90.4058,90.5424,90.3667,90.4448,443736.0
2024-10-04 14:40:00,92.67,92.81,92.66,92.76,342709.0,90.4448,90.5814,90.435,90.5326,342709.0
2024-10-04 14:50:00,92.76,92.94,92.76,92.89,424922.0,90.5326,90.7083,90.5326,90.6595,424922.0
2024-10-04 15:00:00,92.88,92.98,92.83,92.91,261724.0,90.6498,90.7474,90.601,90.679,261724.0
2024-10-04 15:10:00,92.91,92.96,92.82,92.86,267729.0,90.679,90.7278,90.5912,90.6302,267729.0
2024-10-04 15:20:00,92.86,92.87,92.69,92.81,392972.0,90.6302,90.64,90.4643,90.5814,392972.0
2024-10-04 15:30:00,92.81,93.01,92.8,92.96,341622.0,90.5814,90.7766,90.5717,90.7278,341622.0
2024-10-04 15:40:00,92.95,93.03,92.87,92.88,586626.0,90.7181,90.7961,90.64,90.6498,586626.0
2024-10-04 15:50:00,92.88,93.23,92.88,93.2,1422825.0,90.6498,90.9913,90.6498,90.9621,1422825.0
2024-10-07 09:30:00,93.51,93.73,93.2,93.61,1026728.0,91.2646,91.4793,90.9621,91.3622,1026728.0
2024-10-07 09:40:00,93.62,94.15,93.45,94.13,677577.0,91.372,91.8893,91.2061,91.8697,677577.0
2024-10-07 09:50:00,94.14,94.21,93.78,93.79,635361.0,91.8795,91.9478,91.5281,91.5379,635361.0
2024-10-07 10:00:00,93.79,93.92,93.65,93.8,417839.0,91.5379,91.6648,91.4013,91.5477,417839.0
2024-10-07 10:10:00,93.8,93.81,93.53,93.62,338267.0,91.5477,91.5574,91.2841,91.372,338267.0
2024-10-07 10:20:00,93.62,93.66,93.48,93.49,305259.0,91.372,91.411,91.2353,91.2451,305259.0
2024-10-07 10:30:00,93.5,93.61,93.37,93.54,461781.0,91.2549,91.3622,91.128,91.2939,461781.0
2024-10-07 10:40:00,93.54,93.84,93.53,93.69,426440.0,91.2939,91.5867,91.2841,91.4403,426440.0
2024-10-07 10:50:00,93.7,93.79,93.5,93.56,448652.0,91.4501,91.5379,91.2549,91.3134,448652.0
2024-10-07 11:00:00,93.55,93.75,93.52,93.65,285640.0,91.3037,91.4989,91.2744,91.4013,285640.0
2024-10-07 11:10:00,93.65,93.74,93.6,93.74,170566.0,91.4013,91.4891,91.3525,91.4891,170566.0
2024-10-07 11:20:00,93.74,93.88,93.73,93.8,231969.0,91.4891,91.6257,91.4793,91.5477,231969.0
2024-10-07 11:30:00,93.81,93.87,93.71,93.83,176764.0,91.5574,91.616,91.4598,91.5769,176764.0
2024-10-07 11:40:00,93.83,93.91,93.78,93.79,203922.0,91.5769,91.655,91.5281,91.5379,203922.0
2024-10-07 11:50:00,93.78,93.88,93.74,93.88,129585.0,91.5281,91.6257,91.4891,91.6257,129585.0
2024-10-07 12:00:00,93.88,94.01,93.66,93.68,180448.0,91.6257,91.7526,91.411,91.4305,180448.0
2024-10-07 12:10:00,93.67,93.76,93.61,93.73,174341.0,91.4208,91.5086,91.3622,91.4793,174341.0
2024-10-07 12:20:00,93.73,93.87,93.72,93.83,172547.0,91.4793,91.616,91.4696,91.5769,172547.0
2024-10-07 12:30:00,93.85,93.94,93.82,93.86,169537.0,91.5965,91.6843,91.5672,91.6062,169537.0
2024-10-07 12:40:00,93.85,93.87,93.78,93.82,107322.0,91.5965,91.616,91.5281,91.5672,107322.0
2024-10-07 12:50:00,93.82,93.93,93.82,93.86,125558.0,91.5672,91.6745,91.5672,91.6062,125558.0
2024-10-07 13:00:00,93.86,93.91,93.82,93.85,160342.0,91.6062,91.655,91.5672,91.5965,160342.0
2024-10-07 13:10:00,93.84,93.95,93.83,93.94,122110.0,91.5867,91.6941,91.5769,91.6843,122110.0
2024-10-07 13:20:00,93.94,93.97,93.83,93.83,116588.0,91.6843,91.7136,91.5769,91.5769,116588.0
2024-10-07 13:30:00,93.82,93.91,93.75,93.76,134170.0,91.5672,91.655,91.4989,91.5086,134170.0
2024-10-07 13:40:00,93.77,93.8,93.71,93.73,144612.0,91.5184,91.5477,91.4598,91.4793,144612.0
2024-10-07 13:50:00,93.73,93.73,93.63,93.67,141916.0,91.4793,91.4793,91.3817,91.4208,141916.0
2024-10-07 14:00:00,93.66,93.73,93.57,93.72,223593.0,91.411,91.4793,91.3232,91.4696,223593.0
2024-10-07 14:10:00,93.71,93.72,93.59,93.59,148796.0,91.4598,91.4696,91.3427,91.3427,148796.0
2024-10-07 14:20:00,93.59,93.72,93.52,93.71,147277.0,91.3427,91.4696,91.2744,91.4598,147277.0
2024-10-07 14:30:00,93.7,93.75,93.47,93.64,336082.0,91.4501,91.4989,91.2256,91.3915,336082.0
2024-10-07 14:40:00,93.64,93.72,93.42,93.48,171775.0,91.3915,91.4696,91.1768,91.2353,171775.0
2024-10-07 14:50:00,93.48,93.62,93.47,93.58,144602.0,91.2353,91.372,91.2256,91.3329,144602.0
2024-10-07 15:00:00,93.59,93.73,93.57,93.72,179246.0,91.3427,91.4793,91.3232,91.4696,179246.0
2024-10-07 15:10:00,93.72,93.82,93.64,93.79,249587.0,91.4696,91.5672,91.3915,91.5379,249587.0
2024-10-07 15:20:00,93.79,93.87,93.73,93.73,292069.0,91.5379,91.616,91.4793,91.4793,292069.0
2024-10-07 15:30:00,93.73,93.76,93.54,93.56,468334.0,91.4793,91.5086,91.2939,91.3134,468334.0
2024-10-07 15:40:00,93.56,93.6,93.48,93.52,538969.0,91.3134,91.3525,91.2353,91.2744,538969.0
2024-10-07 15:50:00,93.52,93.72,93.48,93.52,2175344.0,91.2744,91.4696,91.2353,91.2744,2175344.0
2024-10-08 09:30:00,92.29,92.4,91.17,91.41,1676006.0,90.0739,90.1813,88.9808,89.215,1676006.0
2024-10-08 09:40:00,91.41,91.46,90.74,91.14,1051088.0,89.215,89.2638,88.5611,88.9515,1051088.0
2024-10-08 09:50:00,91.15,91.18,90.64,90.96,666814.0,88.9613,88.9906,88.4635,88.7759,666814.0
2024-10-08 10:00:00,90.95,91.14,90.85,91.12,640665.0,88.7661,88.9515,88.6685,88.932,640665.0
2024-10-08 10:10:00,91.11,91.27,90.98,91.07,438352.0,88.9223,89.0784,88.7954,88.8832,438352.0
2024-10-08 10:20:00,91.07,91.3,90.82,90.84,479022.0,88.8832,89.1077,88.6392,88.6587,479022.0
2024-10-08 10:30:00,90.83,90.98,90.75,90.96,434150.0,88.649,88.7954,88.5709,88.7759,434150.0
2024-10-08 10:40:00,90.95,91.14,90.75,90.94,512813.0,88.7661,88.9515,88.5709,88.7563,512813.0
2024-10-08 10:50:00,90.95,90.95,90.76,90.91,359053.0,88.7661,88.7661,88.5807,88.7271,359053.0
2024-10-08 11:00:00,90.91,90.95,90.7,90.9,295690.0,88.7271,88.7661,88.5221,88.7173,295690.0
2024-10-08 11:10:00,90.9,90.99,90.67,90.72,334197.0,88.7173,88.8051,88.4928,88.5416,334197.0
2024-10-08 11:20:00,90.71,90.94,90.63,90.91,375084.0,88.5319,88.7563,88.4538,88.7271,375084.0
2024-10-08 11:30:00,90.9,91.05,90.86,91.04,256916.0,88.7173,88.8637,88.6783,88.8539,256916.0
2024-10-08 11:40:00,91.04,91.04,90.89,90.91,233712.0,88.8539,88.8539,88.7075,88.7271,233712.0
2024-10-08 11:50:00,90.9,91.0,90.83,90.94,203666.0,88.7173,88.8149,88.649,88.7563,203666.0
2024-10-08 12:00:00,90.93,91.05,90.91,90.97,170144.0,88.7466,88.8637,88.7271,88.7856,170144.0
2024-10-08 12:10:00,90.98,91.05,90.77,90.83,108082.0,88.7954,88.8637,88.5904,88.649,108082.0
2024-10-08 12:20:00,90.83,90.91,90.81,90.85,122092.0,88.649,88.7271,88.6295,88.6685,122092.0
2024-10-08 12:30:00,90.85,90.85,90.63,90.69,211524.0,88.6685,88.6685,88.4538,88.5123,211524.0
2024-10-08 12:40:00,90.7,90.88,90.7,90.8,142279.0,88.5221,88.6978,88.5221,88.6197,142279.0
2024-10-08 12:50:00,90.8,90.92,90.78,90.85,143123.0,88.6197,88.7368,88.6002,88.6685,143123.0
2024-10-08 13:00:00,90.86,91.46,90.83,91.43,509136.0,88.6783,89.2638,88.649,89.2346,509136.0
2024-10-08 13:10:00,91.42,91.44,91.04,91.3,448084.0,89.2248,89.2443,88.8539,89.1077,448084.0
2024-10-08 13:20:00,91.3,91.47,91.25,91.4,431743.0,89.1077,89.2736,89.0589,89.2053,431743.0
2024-10-08 13:30:00,91.4,91.54,91.22,91.25,223592.0,89.2053,89.3419,89.0296,89.0589,223592.0
2024-10-08 13:40:00,91.26,91.42,91.21,91.31,239035.0,89.0687,89.2248,89.0199,89.1175,239035.0
2024-10-08 13:50:00,91.31,91.34,91.09,91.1,428362.0,89.1175,89.1467,88.9027,88.9125,428362.0
2024-10-08 14:00:00,91.11,91.16,91.03,91.12,430044.0,88.9223,88.9711,88.8442,88.932,430044.0
2024-10-08 14:10:00,91.12,91.13,90.95,91.1,410704.0,88.932,88.9418,88.7661,88.9125,410704.0
2024-10-08 14:20:00,91.11,91.14,91.03,91.11,206411.0,88.9223,88.9515,88.8442,88.9223,206411.0
2024-10-08 14:30:00,91.1,91.21,91.09,91.1,190126.0,88.9125,89.0199,88.9027,88.9125,190126.0
2024-10-08 14:40:00,91.1,91.16,91.07,91.12,169219.0,88.9125,88.9711,88.8832,88.932,169219.0
2024-10-08 14:50:00,91.12,91.16,91.08,91.09,167878.0,88.932,88.9711,88.893,88.9027,167878.0
2024-10-08 15:00:00,91.09,91.13,90.99,91.03,337405.0,88.9027,88.9418,88.8051,88.8442,337405.0
2024-10-08 15:10:00,91.04,91.09,91.0,91.03,337634.0,88.8539,88.9027,88.8149,88.8442,337634.0
2024-10-08 15:20:00,91.04,91.1,91.0,91.06,258085.0,88.8539,88.9125,88.8149,88.8735,258085.0
2024-10-08 15:30:00,91.06,91.19,91.01,91.19,530517.0,88.8735,89.0003,88.8247,89.0003,530517.0
2024-10-08 15:40:00,91.19,91.2,91.01,91.19,575790.0,89.0003,89.0101,88.8247,89.0003,575790.0
2024-10-08 15:50:00,91.18,91.2,91.03,91.05,1566198.0,88.9906,89.0101,88.8442,88.8637,1566198.0
2024-10-09 09:30:00,90.39,90.9,90.21,90.86,658894.0,88.2195,88.7173,88.0439,88.6783,658894.0
2024-10-09 09:40:00,90.85,91.13,90.77,90.84,950251.0,88.6685,88.9418,88.5904,88.6587,950251.0
2024-10-09 09:50:00,90.83,90.92,90.68,90.68,232150.0,88.649,88.7368,88.5026,88.5026,232150.0
2024-10-09 10:00:00,90.69,90.88,90.52,90.7,236942.0,88.5123,88.6978,88.3464,88.5221,236942.0
2024-10-09 10:10:00,90.7,90.8,90.43,90.45,290120.0,88.5221,88.6197,88.2586,88.2781,290120.0
2024-10-09 10:20:00,90.44,90.63,90.34,90.62,269692.0,88.2683,88.4538,88.1707,88.444,269692.0
2024-10-09 10:30:00,90.63,90.98,90.53,90.91,467712.0,88.4538,88.7954,88.3562,88.7271,467712.0
2024-10-09 10:40:00,90.93,91.19,90.8,91.14,314123.0,88.7466,89.0003,88.6197,88.9515,314123.0
2024-10-09 10:50:00,91.15,91.22,90.97,90.99,178145.0,88.9613,89.0296,88.7856,88.8051,178145.0
2024-10-09 11:00:00,90.99,91.2,90.92,91.18,200264.0,88.8051,89.0101,88.7368,88.9906,200264.0
2024-10-09 11:10:00,91.17,91.28,91.09,91.21,234995.0,88.9808,89.0882,88.9027,89.0199,234995.0
2024-10-09 11:20:00,91.22,91.49,91.19,91.42,254920.0,89.0296,89.2931,89.0003,89.2248,254920.0
2024-10-09 11:30:00,91.41,91.46,91.32,91.37,133215.0,89.215,89.2638,89.1272,89.176,133215.0
2024-10-09 11:40:00,91.38,91.49,91.36,91.45,125557.0,89.1858,89.2931,89.1663,89.2541,125557.0
2024-10-09 11:50:00,91.45,91.45,91.16,91.33,139156.0,89.2541,89.2541,88.9711,89.137,139156.0
2024-10-09 12:00:00,91.34,91.56,91.31,91.44,148207.0,89.1467,89.3614,89.1175,89.2443,148207.0
2024-10-09 12:10:00,91.45,91.62,91.44,91.6,101701.0,89.2541,89.42,89.2443,89.4005,101701.0
2024-10-09 12:20:00,91.6,91.64,91.51,91.51,252984.0,89.4005,89.4395,89.3126,89.3126,252984.0
2024-10-09 12:30:00,91.5,91.5,91.31,91.38,203993.0,89.3029,89.3029,89.1175,89.1858,203993.0
2024-10-09 12:40:00,91.37,91.46,91.3,91.38,151547.0,89.176,89.2638,89.1077,89.1858,151547.0
2024-10-09 12:50:00,91.38,91.46,91.35,91.41,3917496.0,89.1858,89.2638,89.1565,89.215,3917496.0
2024-10-09 13:00:00,91.41,91.51,91.38,91.47,139646.0,89.215,89.3126,89.1858,89.2736,139646.0
2024-10-09 13:10:00,91.47,91.64,91.45,91.62,152805.0,89.2736,89.4395,89.2541,89.42,152805.0
2024-10-09 13:20:00,91.62,91.65,91.57,91.61,125761.0,89.42,89.4493,89.3712,89.4102,125761.0
2024-10-09 13:30:00,91.62,91.68,91.42,91.62,234437.0,89.42,89.4786,89.2248,89.42,234437.0
2024-10-09 13:40:00,91.63,91.65,91.6,91.65,125597.0,89.4298,89.4493,89.4005,89.4493,125597.0
2024-10-09 13:50:00,91.64,91.75,91.61,91.64,181702.0,89.4395,89.5469,89.4102,89.4395,181702.0
2024-10-09 14:00:00,91.63,91.78,91.61,91.75,130026.0,89.4298,89.5762,89.4102,89.5469,130026.0
2024-10-09 14:10:00,91.75,91.79,91.63,91.66,103422.0,89.5469,89.5859,89.4298,89.459,103422.0
2024-10-09 14:20:00,91.67,91.67,91.52,91.53,130621.0,89.4688,89.4688,89.3224,89.3322,130621.0
2024-10-09 14:30:00,91.52,91.64,91.51,91.62,125382.0,89.3224,89.4395,89.3126,89.42,125382.0
2024-10-09 14:40:00,91.62,91.67,91.59,91.63,87699.0,89.42,89.4688,89.3907,89.4298,87699.0
2024-10-09 14:50:00,91.62,91.63,91.57,91.59,95329.0,89.42,89.4298,89.3712,89.3907,95329.0
2024-10-09 15:00:00,91.59,91.66,91.52,91.54,250672.0,89.3907,89.459,89.3224,89.3419,250672.0
2024-10-09 15:10:00,91.55,91.56,91.49,91.55,142450.0,89.3517,89.3614,89.2931,89.3517,142450.0
2024-10-09 15:20:00,91.55,91.7,91.55,91.69,183845.0,89.3517,89.4981,89.3517,89.4883,183845.0
2024-10-09 15:30:00,91.69,91.86,91.63,91.83,293663.0,89.4883,89.6542,89.4298,89.625,293663.0
2024-10-09 15:40:00,91.82,91.82,91.61,91.64,261408.0,89.6152,89.6152,89.4102,89.4395,261408.0
2024-10-09 15:50:00,91.64,91.69,91.56,91.57,1326300.0,89.4395,89.4883,89.3614,89.3712,1326300.0
2024-10-10 09:30:00,92.3,92.3,91.65,91.68,730983.0,90.0837,90.0837,89.4493,89.4786,730983.0
2024-10-10 09:40:00,91.69,91.86,91.46,91.75,264769.0,89.4883,89.6542,89.2638,89.5469,264769.0
2024-10-10 09:50:00,91.75,92.22,91.66,92.03,222928.0,89.5469,90.0056,89.459,89.8202,222928.0
2024-10-10 10:00:00,92.04,92.26,92.04,92.11,253083.0,89.8299,90.0446,89.8299,89.8982,253083.0
2024-10-10 10:10:00,92.1,92.45,92.03,92.45,203615.0,89.8885,90.2301,89.8202,90.2301,203615.0
2024-10-10 10:20:00,92.44,92.56,92.34,92.41,224602.0,90.2203,90.3374,90.1227,90.191,224602.0
2024-10-10 10:30:00,92.41,92.74,92.3,92.74,221226.0,90.191,90.5131,90.0837,90.5131,221226.0
2024-10-10 10:40:00,92.75,92.75,92.42,92.44,227946.0,90.5229,90.5229,90.2008,90.2203,227946.0
2024-10-10 10:50:00,92.45,92.51,92.33,92.38,263511.0,90.2301,90.2886,90.113,90.1618,263511.0
2024-10-10 11:00:00,92.38,92.44,92.25,92.25,91490.0,90.1618,90.2203,90.0349,90.0349,91490.0
2024-10-10 11:10:00,92.26,92.36,92.2,92.2,102684.0,90.0446,90.1422,89.9861,89.9861,102684.0
2024-10-10 11:20:00,92.2,92.22,91.98,92.08,127477.0,89.9861,90.0056,89.7714,89.869,127477.0
2024-10-10 11:30:00,92.08,92.16,92.02,92.15,87432.0,89.869,89.947,89.8104,89.9373,87432.0
2024-10-10 11:40:00,92.15,92.39,92.15,92.38,115424.0,89.9373,90.1715,89.9373,90.1618,115424.0
2024-10-10 11:50:00,92.38,92.49,92.35,92.45,88231.0,90.1618,90.2691,90.1325,90.2301,88231.0
2024-10-10 12:00:00,92.45,92.58,92.43,92.57,66443.0,90.2301,90.357,90.2106,90.3472,66443.0
2024-10-10 12:10:00,92.56,92.59,92.49,92.58,44895.0,90.3374,90.3667,90.2691,90.357,44895.0
2024-10-10 12:20:00,92.58,92.64,92.47,92.62,81866.0,90.357,90.4155,90.2496,90.396,81866.0
2024-10-10 12:30:00,92.63,92.72,92.62,92.66,3233970.0,90.4058,90.4936,90.396,90.435,3233970.0
2024-10-10 12:40:00,92.65,92.65,92.48,92.64,160208.0,90.4253,90.4253,90.2594,90.4155,160208.0
2024-10-10 12:50:00,92.65,92.74,92.53,92.53,94869.0,90.4253,90.5131,90.3082,90.3082,94869.0
2024-10-10 13:00:00,92.53,92.55,92.39,92.43,181493.0,90.3082,90.3277,90.1715,90.2106,181493.0
2024-10-10 13:10:00,92.43,92.49,92.42,92.48,181658.0,90.2106,90.2691,90.2008,90.2594,181658.0
2024-10-10 13:20:00,92.48,92.61,92.48,92.58,67020.0,90.2594,90.3862,90.2594,90.357,67020.0
2024-10-10 13:30:00,92.6,92.65,92.55,92.62,63204.0,90.3765,90.4253,90.3277,90.396,63204.0
2024-10-10 13:40:00,92.63,92.71,92.61,92.62,123946.0,90.4058,90.4838,90.3862,90.396,123946.0
2024-10-10 13:50:00,92.62,92.65,92.52,92.61,157657.0,90.396,90.4253,90.2984,90.3862,157657.0
2024-10-10 14:00:00,92.6,92.63,92.53,92.58,106937.0,90.3765,90.4058,90.3082,90.357,106937.0
2024-10-10 14:10:00,92.59,92.61,92.39,92.47,101589.0,90.3667,90.3862,90.1715,90.2496,101589.0
2024-10-10 14:20:00,92.47,92.59,92.45,92.57,118687.0,90.2496,90.3667,90.2301,90.3472,118687.0
2024-10-10 14:30:00,92.55,92.58,92.49,92.55,112871.0,90.3277,90.357,90.2691,90.3277,112871.0
2024-10-10 14:40:00,92.55,92.56,92.42,92.45,97695.0,90.3277,90.3374,90.2008,90.2301,97695.0
2024-10-10 14:50:00,92.45,92.5,92.44,92.47,243404.0,90.2301,90.2789,90.2203,90.2496,243404.0
2024-10-10 15:00:00,92.47,92.57,92.47,92.5,207462.0,90.2496,90.3472,90.2496,90.2789,207462.0
2024-10-10 15:10:00,92.5,92.51,92.41,92.47,171860.0,90.2789,90.2886,90.191,90.2496,171860.0
2024-10-10 15:20:00,92.47,92.56,92.4,92.41,151861.0,90.2496,90.3374,90.1813,90.191,151861.0
2024-10-10 15:30:00,92.4,92.48,92.36,92.48,274291.0,90.1813,90.2594,90.1422,90.2594,274291.0
2024-10-10 15:40:00,92.48,92.52,92.4,92.42,306447.0,90.2594,90.2984,90.1813,90.2008,306447.0
2024-10-10 15:50:00,92.42,92.53,92.23,92.29,1365357.0,90.2008,90.3082,90.0154,90.0739,1365357.0
2024-10-11 09:30:00,92.21,92.53,92.03,92.36,571284.0,89.9958,90.3082,89.8202,90.1422,571284.0
2024-10-11 09:40:00,92.38,92.51,92.19,92.32,220134.0,90.1618,90.2886,89.9763,90.1032,220134.0
2024-10-11 09:50:00,92.31,92.7,92.31,92.61,302914.0,90.0934,90.4741,90.0934,90.3862,302914.0
2024-10-11 10:00:00,92.6,92.77,92.29,92.73,414130.0,90.3765,90.5424,90.0739,90.5034,414130.0
2024-10-11 10:10:00,92.73,92.86,92.67,92.73,159836.0,90.5034,90.6302,90.4448,90.5034,159836.0
2024-10-11 10:20:00,92.75,92.94,92.63,92.92,187101.0,90.5229,90.7083,90.4058,90.6888,187101.0
2024-10-11 10:30:00,92.92,92.97,92.74,92.83,332119.0,90.6888,90.7376,90.5131,90.601,332119.0
2024-10-11 10:40:00,92.84,92.84,92.66,92.73,424559.0,90.6107,90.6107,90.435,90.5034,424559.0
2024-10-11 10:50:00,92.74,92.84,92.65,92.83,101665.0,90.5131,90.6107,90.4253,90.601,101665.0
2024-10-11 11:00:00,92.84,92.86,92.69,92.74,164331.0,90.6107,90.6302,90.4643,90.5131,164331.0
2024-10-11 11:10:00,92.74,92.77,92.63,92.7,119089.0,90.5131,90.5424,90.4058,90.4741,119089.0
2024-10-11 11:20:00,92.71,92.79,92.66,92.77,103441.0,90.4838,90.5619,90.435,90.5424,103441.0
2024-10-11 11:30:00,92.76,92.77,92.64,92.75,102404.0,90.5326,90.5424,90.4155,90.5229,102404.0
2024-10-11 11:40:00,92.76,92.81,92.67,92.67,113191.0,90.5326,90.5814,90.4448,90.4448,113191.0
2024-10-11 11:50:00,92.68,92.77,92.67,92.73,96404.0,90.4546,90.5424,90.4448,90.5034,96404.0
2024-10-11 12:00:00,92.72,92.76,92.61,92.63,115591.0,90.4936,90.5326,90.3862,90.4058,115591.0
2024-10-11 12:10:00,92.64,92.74,92.62,92.74,90412.0,90.4155,90.5131,90.396,90.5131,90412.0
2024-10-11 12:20:00,92.74,92.84,92.72,92.83,85925.0,90.5131,90.6107,90.4936,90.601,85925.0
2024-10-11 12:30:00,92.83,92.93,92.8,92.86,92474.0,90.601,90.6986,90.5717,90.6302,92474.0
2024-10-11 12:40:00,92.86,92.92,92.83,92.91,74222.0,90.6302,90.6888,90.601,90.679,74222.0
2024-10-11 12:50:00,92.9,92.91,92.78,92.83,122570.0,90.6693,90.679,90.5522,90.601,122570.0
2024-10-11 13:00:00,92.82,92.88,92.78,92.84,163145.0,90.5912,90.6498,90.5522,90.6107,163145.0
2024-10-11 13:10:00,92.84,92.93,92.8,92.88,97602.0,90.6107,90.6986,90.5717,90.6498,97602.0
2024-10-11 13:20:00,92.89,92.94,92.86,92.93,108607.0,90.6595,90.7083,90.6302,90.6986,108607.0
2024-10-11 13:30:00,92.92,92.99,92.91,92.98,99137.0,90.6888,90.7571,90.679,90.7474,99137.0
2024-10-11 13:40:00,92.99,93.06,92.97,93.02,105399.0,90.7571,90.8254,90.7376,90.7864,105399.0
2024-10-11 13:50:00,93.03,93.09,93.02,93.03,151501.0,90.7961,90.8547,90.7864,90.7961,151501.0
2024-10-11 14:00:00,93.02,93.06,92.95,92.95,73023.0,90.7864,90.8254,90.7181,90.7181,73023.0
2024-10-11 14:10:00,92.95,93.09,92.95,93.08,75704.0,90.7181,90.8547,90.7181,90.8449,75704.0
2024-10-11 14:20:00,93.08,93.11,93.02,93.04,98223.0,90.8449,90.8742,90.7864,90.8059,98223.0
2024-10-11 14:30:00,93.04,93.07,93.0,93.02,144981.0,90.8059,90.8352,90.7669,90.7864,144981.0
2024-10-11 14:40:00,93.02,93.11,92.97,93.1,174255.0,90.7864,90.8742,90.7376,90.8645,174255.0
2024-10-11 14:50:00,93.1,93.14,93.03,93.04,162102.0,90.8645,90.9035,90.7961,90.8059,162102.0
2024-10-11 15:00:00,93.04,93.05,92.99,93.01,211559.0,90.8059,90.8157,90.7571,90.7766,211559.0
2024-10-11 15:10:00,93.0,93.09,92.96,93.05,150481.0,90.7669,90.8547,90.7278,90.8157,150481.0
2024-10-11 15:20:00,93.05,93.1,93.03,93.07,144053.0,90.8157,90.8645,90.7961,90.8352,144053.0
2024-10-11 15:30:00,93.07,93.1,92.99,93.02,228183.0,90.8352,90.8645,90.7571,90.7864,228183.0
2024-10-11 15:40:00,93.02,93.02,92.86,92.88,442564.0,90.7864,90.7864,90.6302,90.6498,442564.0
2024-10-11 15:50:00,92.88,92.9,92.77,92.77,1323230.0,90.6498,90.6693,90.5424,90.5424,1323230.0
2024-10-14 09:30:00,92.16,92.36,92.02,92.09,844766.0,89.947,90.1422,89.8104,89.8787,844766.0
2024-10-14 09:40:00,92.09,92.62,92.05,92.57,324255.0,89.8787,90.396,89.8397,90.3472,324255.0
2024-10-14 09:50:00,92.59,92.6,92.23,92.27,187012.0,90.3667,90.3765,90.0154,90.0544,187012.0
2024-10-14 10:00:00,92.26,92.43,92.17,92.39,168427.0,90.0446,90.2106,89.9568,90.1715,168427.0
2024-10-14 10:10:00,92.4,92.56,92.23,92.31,179546.0,90.1813,90.3374,90.0154,90.0934,179546.0
2024-10-14 10:20:00,92.31,92.46,92.23,92.33,144727.0,90.0934,90.2398,90.0154,90.113,144727.0
2024-10-14 10:30:00,92.34,92.49,92.32,92.47,115097.0,90.1227,90.2691,90.1032,90.2496,115097.0
2024-10-14 10:40:00,92.47,92.74,92.45,92.73,156268.0,90.2496,90.5131,90.2301,90.5034,156268.0
2024-10-14 10:50:00,92.74,92.92,92.71,92.75,169725.0,90.5131,90.6888,90.4838,90.5229,169725.0
2024-10-14 11:00:00,92.73,92.81,92.59,92.63,81937.0,90.5034,90.5814,90.3667,90.4058,81937.0
2024-10-14 11:10:00,92.63,92.7,92.55,92.63,106360.0,90.4058,90.4741,90.3277,90.4058,106360.0
2024-10-14 11:20:00,92.64,92.67,92.51,92.62,108793.0,90.4155,90.4448,90.2886,90.396,108793.0
2024-10-14 11:30:00,92.63,92.72,92.43,92.52,75471.0,90.4058,90.4936,90.2106,90.2984,75471.0
2024-10-14 11:40:00,92.52,92.59,92.47,92.48,56038.0,90.2984,90.3667,90.2496,90.2594,56038.0
2024-10-14 11:50:00,92.48,92.6,92.43,92.57,118379.0,90.2594,90.3765,90.2106,90.3472,118379.0
2024-10-14 12:00:00,92.57,92.65,92.53,92.57,162274.0,90.3472,90.4253,90.3082,90.3472,162274.0
2024-10-14 12:10:00,92.56,92.67,92.53,92.54,50228.0,90.3374,90.4448,90.3082,90.3179,50228.0
2024-10-14 12:20:00,92.55,92.56,92.5,92.53,87376.0,90.3277,90.3374,90.2789,90.3082,87376.0
2024-10-14 12:30:00,92.53,92.53,92.46,92.5,61903.0,90.3082,90.3082,90.2398,90.2789,61903.0
2024-10-14 12:40:00,92.5,92.61,92.5,92.56,76511.0,90.2789,90.3862,90.2789,90.3374,76511.0
2024-10-14 12:50:00,92.57,92.7,92.54,92.68,60837.0,90.3472,90.4741,90.3179,90.4546,60837.0
2024-10-14 13:00:00,92.67,92.67,92.58,92.59,75910.0,90.4448,90.4448,90.357,90.3667,75910.0
2024-10-14 13:10:00,92.6,92.62,92.56,92.58,55091.0,90.3765,90.396,90.3374,90.357,55091.0
2024-10-14 13:20:00,92.58,92.65,92.53,92.61,46772.0,90.357,90.4253,90.3082,90.3862,46772.0
2024-10-14 13:30:00,92.61,92.63,92.55,92.6,92875.0,90.3862,90.4058,90.3277,90.3765,92875.0
2024-10-14 13:40:00,92.6,92.75,92.59,92.72,146878.0,90.3765,90.5229,90.3667,90.4936,146878.0
2024-10-14 13:50:00,92.72,92.74,92.63,92.63,68804.0,90.4936,90.5131,90.4058,90.4058,68804.0
2024-10-14 14:00:00,92.64,92.71,92.58,92.68,91585.0,90.4155,90.4838,90.357,90.4546,91585.0
2024-10-14 14:10:00,92.69,92.75,92.66,92.73,151879.0,90.4643,90.5229,90.435,90.5034,151879.0
2024-10-14 14:20:00,92.74,92.75,92.54,92.59,115065.0,90.5131,90.5229,90.3179,90.3667,115065.0
2024-10-14 14:30:00,92.6,92.69,92.59,92.64,150673.0,90.3765,90.4643,90.3667,90.4155,150673.0
2024-10-14 14:40:00,92.64,92.65,92.53,92.55,518507.0,90.4155,90.4253,90.3082,90.3277,518507.0
2024-10-14 14:50:00,92.55,92.56,92.47,92.55,117404.0,90.3277,90.3374,90.2496,90.3277,117404.0
2024-10-14 15:00:00,92.55,92.56,92.44,92.44,144176.0,90.3277,90.3374,90.2203,90.2203,144176.0
2024-10-14 15:10:00,92.45,92.48,92.29,92.31,194149.0,90.2301,90.2594,90.0739,90.0934,194149.0
2024-10-14 15:20:00,92.31,92.36,92.23,92.33,274503.0,90.0934,90.1422,90.0154,90.113,274503.0
2024-10-14 15:30:00,92.33,92.4,92.28,92.4,334191.0,90.113,90.1813,90.0642,90.1813,334191.0
2024-10-14 15:40:00,92.4,92.61,92.39,92.58,206816.0,90.1813,90.3862,90.1715,90.357,206816.0
2024-10-14 15:50:00,92.58,92.72,92.45,92.66,2003034.0,90.357,90.4936,90.2301,90.435,2003034.0
2024-10-15 09:30:00,90.3,90.78,90.02,90.16,1719695.0,88.1317,88.6002,87.8584,87.9951,1719695.0
2024-10-15 09:40:00,90.19,90.28,89.77,90.03,833621.0,88.0243,88.1122,87.6144,87.8682,833621.0
2024-10-15 09:50:00,90.04,90.19,89.88,90.02,498866.0,87.8779,88.0243,87.7218,87.8584,498866.0
2024-10-15 10:00:00,90.01,90.32,89.99,90.3,523936.0,87.8487,88.1512,87.8291,88.1317,523936.0
2024-10-15 10:10:00,90.3,90.61,90.3,90.61,621459.0,88.1317,88.4343,88.1317,88.4343,621459.0
2024-10-15 10:20:00,90.6,90.73,90.32,90.45,454336.0,88.4245,88.5514,88.1512,88.2781,454336.0
2024-10-15 10:30:00,90.45,90.8,90.39,90.78,320658.0,88.2781,88.6197,88.2195,88.6002,320658.0
2024-10-15 10:40:00,90.79,90.85,90.61,90.63,280027.0,88.6099,88.6685,88.4343,88.4538,280027.0
2024-10-15 10:50:00,90.62,90.85,90.58,90.72,306814.0,88.444,88.6685,88.405,88.5416,306814.0
2024-10-15 11:00:00,90.71,90.9,90.65,90.82,305023.0,88.5319,88.7173,88.4733,88.6392,305023.0
2024-10-15 11:10:00,90.83,90.83,90.41,90.47,324535.0,88.649,88.649,88.2391,88.2976,324535.0
2024-10-15 11:20:00,90.45,90.64,90.43,90.59,249794.0,88.2781,88.4635,88.2586,88.4147,249794.0
2024-10-15 11:30:00,90.59,90.72,90.55,90.67,274193.0,88.4147,88.5416,88.3757,88.4928,274193.0
2024-10-15 11:40:00,90.67,90.84,90.62,90.76,201699.0,88.4928,88.6587,88.444,88.5807,201699.0
2024-10-15 11:50:00,90.76,90.77,90.5,90.52,185872.0,88.5807,88.5904,88.3269,88.3464,185872.0
2024-10-15 12:00:00,90.52,90.75,90.49,90.69,226840.0,88.3464,88.5709,88.3171,88.5123,226840.0
2024-10-15 12:10:00,90.69,90.69,90.6,90.65,138355.0,88.5123,88.5123,88.4245,88.4733,138355.0
2024-10-15 12:20:00,90.65,90.74,90.61,90.71,111634.0,88.4733,88.5611,88.4343,88.5319,111634.0
2024-10-15 12:30:00,90.7,90.79,90.64,90.68,113817.0,88.5221,88.6099,88.4635,88.5026,113817.0
2024-10-15 12:40:00,90.68,90.71,90.61,90.62,177245.0,88.5026,88.5319,88.4343,88.444,177245.0
2024-10-15 12:50:00,90.62,90.74,90.59,90.71,120431.0,88.444,88.5611,88.4147,88.5319,120431.0
2024-10-15 13:00:00,90.72,90.75,90.5,90.53,185239.0,88.5416,88.5709,88.3269,88.3562,185239.0
2024-10-15 13:10:00,90.52,90.52,90.41,90.41,183547.0,88.3464,88.3464,88.2391,88.2391,183547.0
2024-10-15 13:20:00,90.41,90.54,90.38,90.53,109672.0,88.2391,88.3659,88.2098,88.3562,109672.0
2024-10-15 13:30:00,90.54,90.55,90.4,90.44,111539.0,88.3659,88.3757,88.2293,88.2683,111539.0
2024-10-15 13:40:00,90.43,90.49,90.36,90.44,159362.0,88.2586,88.3171,88.1903,88.2683,159362.0
2024-10-15 13:50:00,90.44,90.49,90.35,90.37,149605.0,88.2683,88.3171,88.1805,88.2,149605.0
2024-10-15 14:00:00,90.38,90.41,90.29,90.3,144888.0,88.2098,88.2391,88.1219,88.1317,144888.0
2024-10-15 14:10:00,90.3,90.36,90.22,90.36,189057.0,88.1317,88.1903,88.0536,88.1903,189057.0
2024-10-15 14:20:00,90.36,90.39,90.23,90.29,229945.0,88.1903,88.2195,88.0634,88.1219,229945.0
2024-10-15 14:30:00,90.29,90.43,90.28,90.39,206016.0,88.1219,88.2586,88.1122,88.2195,206016.0
2024-10-15 14:40:00,90.39,90.47,90.36,90.39,268873.0,88.2195,88.2976,88.1903,88.2195,268873.0
2024-10-15 14:50:00,90.38,90.38,90.28,90.33,218182.0,88.2098,88.2098,88.1122,88.161,218182.0
2024-10-15 15:00:00,90.34,90.36,90.21,90.3,267601.0,88.1707,88.1903,88.0439,88.1317,267601.0
2024-10-15 15:10:00,90.29,90.41,90.23,90.28,410731.0,88.1219,88.2391,88.0634,88.1122,410731.0
2024-10-15 15:20:00,90.28,90.32,90.16,90.17,289959.0,88.1122,88.1512,87.9951,88.0048,289959.0
2024-10-15 15:30:00,90.17,90.19,90.07,90.09,637358.0,88.0048,88.0243,87.9072,87.9267,637358.0
2024-10-15 15:40:00,90.09,90.14,89.94,90.02,692390.0,87.9267,87.9755,87.7803,87.8584,692390.0
2024-10-15 15:50:00,90.01,90.02,89.73,89.82,2559989.0,87.8487,87.8584,87.5754,87.6632,2559989.0
2024-10-16 09:30:00,90.29,90.47,90.1,90.38,682355.0,88.1219,88.2976,87.9365,88.2098,682355.0
2024-10-16 09:40:00,90.38,90.44,90.16,90.29,276602.0,88.2098,88.2683,87.9951,88.1219,276602.0
2024-10-16 09:50:00,90.29,90.33,90.12,90.25,320524.0,88.1219,88.161,87.956,88.0829,320524.0
2024-10-16 10:00:00,90.25,90.37,90.12,90.32,212177.0,88.0829,88.2,87.956,88.1512,212177.0
2024-10-16 10:10:00,90.33,90.49,90.18,90.48,180561.0,88.161,88.3171,88.0146,88.3074,180561.0
2024-10-16 10:20:00,90.48,90.48,90.2,90.21,273449.0,88.3074,88.3074,88.0341,88.0439,273449.0
2024-10-16 10:30:00,90.2,90.37,90.19,90.2,225996.0,88.0341,88.2,88.0243,88.0341,225996.0
2024-10-16 10:40:00,90.21,90.36,90.1,90.31,145418.0,88.0439,88.1903,87.9365,88.1415,145418.0
2024-10-16 10:50:00,90.31,90.43,90.23,90.43,166429.0,88.1415,88.2586,88.0634,88.2586,166429.0
2024-10-16 11:00:00,90.43,90.43,90.09,90.18,225913.0,88.2586,88.2586,87.9267,88.0146,225913.0
2024-10-16 11:10:00,90.18,90.26,90.06,90.09,258326.0,88.0146,88.0927,87.8975,87.9267,258326.0
2024-10-16 11:20:00,90.09,90.22,89.96,90.19,222930.0,87.9267,88.0536,87.7999,88.0243,222930.0
2024-10-16 11:30:00,90.2,90.23,90.05,90.17,134016.0,88.0341,88.0634,87.8877,88.0048,134016.0
2024-10-16 11:40:00,90.16,90.22,90.11,90.17,142146.0,87.9951,88.0536,87.9463,88.0048,142146.0
2024-10-16 11:50:00,90.18,90.3,90.18,90.28,383959.0,88.0146,88.1317,88.0146,88.1122,383959.0
2024-10-16 12:00:00,90.28,90.32,90.23,90.25,135919.0,88.1122,88.1512,88.0634,88.0829,135919.0
2024-10-16 12:10:00,90.25,90.27,90.13,90.27,217410.0,88.0829,88.1024,87.9658,88.1024,217410.0
2024-10-16 12:20:00,90.26,90.29,90.15,90.16,112530.0,88.0927,88.1219,87.9853,87.9951,112530.0
2024-10-16 12:30:00,90.16,90.23,90.14,90.18,132334.0,87.9951,88.0634,87.9755,88.0146,132334.0
2024-10-16 12:40:00,90.18,90.25,90.15,90.2,85323.0,88.0146,88.0829,87.9853,88.0341,85323.0
2024-10-16 12:50:00,90.2,90.22,90.14,90.2,99606.0,88.0341,88.0536,87.9755,88.0341,99606.0
2024-10-16 13:00:00,90.2,90.29,90.19,90.25,59674.0,88.0341,88.1219,88.0243,88.0829,59674.0
2024-10-16 13:10:00,90.26,90.4,90.25,90.36,66299.0,88.0927,88.2293,88.0829,88.1903,66299.0
2024-10-16 13:20:00,90.36,90.41,90.35,90.39,65052.0,88.1903,88.2391,88.1805,88.2195,65052.0
2024-10-16 13:30:00,90.39,90.4,90.27,90.31,71426.0,88.2195,88.2293,88.1024,88.1415,71426.0
2024-10-16 13:40:00,90.31,90.36,90.19,90.19,80700.0,88.1415,88.1903,88.0243,88.0243,80700.0
2024-10-16 13:50:00,90.2,90.3,90.17,90.29,131002.0,88.0341,88.1317,88.0048,88.1219,131002.0
2024-10-16 14:00:00,90.28,90.45,90.25,90.44,61526.0,88.1122,88.2781,88.0829,88.2683,61526.0
2024-10-16 14:10:00,90.43,90.44,90.37,90.42,72715.0,88.2586,88.2683,88.2,88.2488,72715.0
2024-10-16 14:20:00,90.42,90.48,90.41,90.48,81694.0,88.2488,88.3074,88.2391,88.3074,81694.0
2024-10-16 14:30:00,90.48,90.51,90.3,90.38,145295.0,88.3074,88.3367,88.1317,88.2098,145295.0
2024-10-16 14:40:00,90.37,90.45,90.34,90.4,89322.0,88.2,88.2781,88.1707,88.2293,89322.0
2024-10-16 14:50:00,90.4,90.41,90.28,90.36,436427.0,88.2293,88.2391,88.1122,88.1903,436427.0
2024-10-16 15:00:00,90.36,90.36,90.2,90.28,307912.0,88.1903,88.1903,88.0341,88.1122,307912.0
2024-10-16 15:10:00,90.29,90.32,90.25,90.3,120222.0,88.1219,88.1512,88.0829,88.1317,120222.0
2024-10-16 15:20:00,90.3,90.41,90.27,90.37,98783.0,88.1317,88.2391,88.1024,88.2,98783.0
2024-10-16 15:30:00,90.37,90.42,90.32,90.39,117963.0,88.2,88.2488,88.1512,88.2195,117963.0
2024-10-16 15:40:00,90.39,90.42,90.27,90.3,194839.0,88.2195,88.2488,88.1024,88.1317,194839.0
2024-10-16 15:50:00,90.29,90.3,90.18,90.2,901157.0,88.1219,88.1317,88.0146,88.0341,901157.0
2024-10-17 09:30:00,90.2,90.79,90.11,90.77,762310.0,88.0341,88.6099,87.9463,88.5904,762310.0
2024-10-17 09:40:00,90.76,90.94,90.71,90.79,284826.0,88.5807,88.7563,88.5319,88.6099,284826.0
2024-10-17 09:50:00,90.79,90.88,90.6,90.7,182474.0,88.6099,88.6978,88.4245,88.5221,182474.0
2024-10-17 10:00:00,90.7,90.89,90.61,90.89,147096.0,88.5221,88.7075,88.4343,88.7075,147096.0
2024-10-17 10:10:00,90.89,90.9,90.61,90.68,168157.0,88.7075,88.7173,88.4343,88.5026,168157.0
2024-10-17 10:20:00,90.69,90.75,90.53,90.56,140392.0,88.5123,88.5709,88.3562,88.3855,140392.0
2024-10-17 10:30:00,90.57,90.67,90.48,90.64,115462.0,88.3952,88.4928,88.3074,88.4635,115462.0
2024-10-17 10:40:00,90.65,90.79,90.56,90.58,239507.0,88.4733,88.6099,88.3855,88.405,239507.0
2024-10-17 10:50:00,90.6,90.61,90.24,90.34,231149.0,88.4245,88.4343,88.0731,88.1707,231149.0
2024-10-17 11:00:00,90.33,90.46,90.25,90.25,254688.0,88.161,88.2879,88.0829,88.0829,254688.0
2024-10-17 11:10:00,90.25,90.36,90.11,90.26,209214.0,88.0829,88.1903,87.9463,88.0927,209214.0
2024-10-17 11:20:00,90.25,90.27,90.1,90.21,186618.0,88.0829,88.1024,87.9365,88.0439,186618.0
2024-10-17 11:30:00,90.21,90.32,90.18,90.29,117931.0,88.0439,88.1512,88.0146,88.1219,117931.0
2024-10-17 11:40:00,90.29,90.37,90.27,90.31,188094.0,88.1219,88.2,88.1024,88.1415,188094.0
2024-10-17 11:50:00,90.3,90.4,90.27,90.31,142079.0,88.1317,88.2293,88.1024,88.1415,142079.0
2024-10-17 12:00:00,90.3,90.36,90.23,90.26,106177.0,88.1317,88.1903,88.0634,88.0927,106177.0
2024-10-17 12:10:00,90.26,90.33,90.24,90.29,211394.0,88.0927,88.161,88.0731,88.1219,211394.0
2024-10-17 12:20:00,90.29,90.37,90.25,90.33,173887.0,88.1219,88.2,88.0829,88.161,173887.0
2024-10-17 12:30:00,90.32,90.32,90.19,90.27,69096.0,88.1512,88.1512,88.0243,88.1024,69096.0
2024-10-17 12:40:00,90.28,90.36,90.24,90.35,47438.0,88.1122,88.1903,88.0731,88.1805,47438.0
2024-10-17 12:50:00,90.36,90.42,90.35,90.41,56169.0,88.1903,88.2488,88.1805,88.2391,56169.0
2024-10-17 13:00:00,90.4,90.44,90.14,90.37,306335.0,88.2293,88.2683,87.9755,88.2,306335.0
2024-10-17 13:10:00,90.38,90.5,90.33,90.41,98749.0,88.2098,88.3269,88.161,88.2391,98749.0
2024-10-17 13:20:00,90.41,90.42,90.31,90.38,74758.0,88.2391,88.2488,88.1415,88.2098,74758.0
2024-10-17 13:30:00,90.38,90.43,90.27,90.35,166086.0,88.2098,88.2586,88.1024,88.1805,166086.0
2024-10-17 13:40:00,90.35,90.42,90.34,90.4,85937.0,88.1805,88.2488,88.1707,88.2293,85937.0
2024-10-17 13:50:00,90.4,90.46,90.35,90.45,90343.0,88.2293,88.2879,88.1805,88.2781,90343.0
2024-10-17 14:00:00,90.45,90.48,90.33,90.36,84257.0,88.2781,88.3074,88.161,88.1903,84257.0
2024-10-17 14:10:00,90.36,90.5,90.3,90.47,114671.0,88.1903,88.3269,88.1317,88.2976,114671.0
2024-10-17 14:20:00,90.46,90.54,90.45,90.5,72288.0,88.2879,88.3659,88.2781,88.3269,72288.0
2024-10-17 14:30:00,90.49,90.52,90.44,90.47,160402.0,88.3171,88.3464,88.2683,88.2976,160402.0
2024-10-17 14:40:00,90.47,90.51,90.45,90.5,72026.0,88.2976,88.3367,88.2781,88.3269,72026.0
2024-10-17 14:50:00,90.5,90.56,90.49,90.55,68252.0,88.3269,88.3855,88.3171,88.3757,68252.0
2024-10-17 15:00:00,90.56,90.63,90.55,90.57,94915.0,88.3855,88.4538,88.3757,88.3952,94915.0
2024-10-17 15:10:00,90.56,90.62,90.56,90.58,244761.0,88.3855,88.444,88.3855,88.405,244761.0
2024-10-17 15:20:00,90.59,90.65,90.55,90.61,114407.0,88.4147,88.4733,88.3757,88.4343,114407.0
2024-10-17 15:30:00,90.61,90.63,90.48,90.6,237843.0,88.4343,88.4538,88.3074,88.4245,237843.0
2024-10-17 15:40:00,90.6,90.67,90.57,90.61,256219.0,88.4245,88.4928,88.3952,88.4343,256219.0
2024-10-17 15:50:00,90.62,90.78,90.6,90.67,1624604.0,88.444,88.6002,88.4245,88.4928,1624604.0
2024-10-18 09:30:00,90.47,90.73,90.01,90.45,1274715.0,88.2976,88.5514,87.8487,88.2781,1274715.0
2024-10-18 09:40:00,90.46,90.52,89.98,90.31,283456.0,88.2879,88.3464,87.8194,88.1415,283456.0
2024-10-18 09:50:00,90.31,90.32,90.1,90.19,260152.0,88.1415,88.1512,87.9365,88.0243,260152.0
2024-10-18 10:00:00,90.2,90.28,90.08,90.18,149672.0,88.0341,88.1122,87.917,88.0146,149672.0
2024-10-18 10:10:00,90.18,90.21,89.78,89.85,586357.0,88.0146,88.0439,87.6242,87.6925,586357.0
2024-10-18 10:20:00,89.85,89.97,89.76,89.9,180061.0,87.6925,87.8096,87.6047,87.7413,180061.0
2024-10-18 10:30:00,89.9,90.07,89.84,89.88,122525.0,87.7413,87.9072,87.6827,87.7218,122525.0
2024-10-18 10:40:00,89.87,89.93,89.81,89.88,128667.0,87.712,87.7706,87.6535,87.7218,128667.0
2024-10-18 10:50:00,89.88,90.03,89.83,89.88,156002.0,87.7218,87.8682,87.673,87.7218,156002.0
2024-10-18 11:00:00,89.87,89.87,89.72,89.8,152710.0,87.712,87.712,87.5656,87.6437,152710.0
2024-10-18 11:10:00,89.8,89.86,89.76,89.86,107327.0,87.6437,87.7023,87.6047,87.7023,107327.0
2024-10-18 11:20:00,89.86,89.86,89.7,89.8,81854.0,87.7023,87.7023,87.5461,87.6437,81854.0
2024-10-18 11:30:00,89.8,89.95,89.77,89.93,161932.0,87.6437,87.7901,87.6144,87.7706,161932.0
2024-10-18 11:40:00,89.93,90.03,89.89,90.02,102290.0,87.7706,87.8682,87.7315,87.8584,102290.0
2024-10-18 11:50:00,90.02,90.02,89.9,90.0,89434.0,87.8584,87.8584,87.7413,87.8389,89434.0
2024-10-18 12:00:00,90.0,90.21,90.0,90.2,187871.0,87.8389,88.0439,87.8389,88.0341,187871.0
2024-10-18 12:10:00,90.2,90.38,90.17,90.33,196836.0,88.0341,88.2098,88.0048,88.161,196836.0
2024-10-18 12:20:00,90.34,90.53,90.33,90.43,236572.0,88.1707,88.3562,88.161,88.2586,236572.0
2024-10-18 12:30:00,90.43,90.43,90.18,90.19,114186.0,88.2586,88.2586,88.0146,88.0243,114186.0
2024-10-18 12:40:00,90.19,90.2,90.06,90.09,68174.0,88.0243,88.0341,87.8975,87.9267,68174.0
2024-10-18 12:50:00,90.09,90.18,90.05,90.13,81359.0,87.9267,88.0146,87.8877,87.9658,81359.0
2024-10-18 13:00:00,90.14,90.19,90.06,90.12,68792.0,87.9755,88.0243,87.8975,87.956,68792.0
2024-10-18 13:10:00,90.12,90.2,90.11,90.2,82683.0,87.956,88.0341,87.9463,88.0341,82683.0
2024-10-18 13:20:00,90.2,90.25,90.18,90.19,48740.0,88.0341,88.0829,88.0146,88.0243,48740.0
2024-10-18 13:30:00,90.2,90.25,90.18,90.23,95570.0,88.0341,88.0829,88.0146,88.0634,95570.0
2024-10-18 13:40:00,90.23,90.26,90.18,90.25,74698.0,88.0634,88.0927,88.0146,88.0829,74698.0
2024-10-18 13:50:00,90.24,90.27,90.2,90.24,74338.0,88.0731,88.1024,88.0341,88.0731,74338.0
2024-10-18 14:00:00,90.25,90.25,90.17,90.23,109755.0,88.0829,88.0829,88.0048,88.0634,109755.0
2024-10-18 14:10:00,90.23,90.36,90.18,90.29,262423.0,88.0634,88.1903,88.0146,88.1219,262423.0
2024-10-18 14:20:00,90.29,90.32,90.2,90.22,124532.0,88.1219,88.1512,88.0341,88.0536,124532.0
2024-10-18 14:30:00,90.22,90.22,90.14,90.16,148943.0,88.0536,88.0536,87.9755,87.9951,148943.0
2024-10-18 14:40:00,90.17,90.26,90.15,90.26,87903.0,88.0048,88.0927,87.9853,88.0927,87903.0
2024-10-18 14:50:00,90.26,90.32,90.22,90.3,99706.0,88.0927,88.1512,88.0536,88.1317,99706.0
2024-10-18 15:00:00,90.3,90.37,90.22,90.35,511882.0,88.1317,88.2,88.0536,88.1805,511882.0
2024-10-18 15:10:00,90.34,90.37,90.28,90.32,140868.0,88.1707,88.2,88.1122,88.1512,140868.0
2024-10-18 15:20:00,90.31,90.33,90.23,90.27,140360.0,88.1415,88.161,88.0634,88.1024,140360.0
2024-10-18 15:30:00,90.27,90.36,90.26,90.33,266085.0,88.1024,88.1903,88.0927,88.161,266085.0
2024-10-18 15:40:00,90.33,90.37,90.23,90.37,232319.0,88.161,88.2,88.0634,88.2,232319.0
2024-10-18 15:50:00,90.37,90.39,90.29,90.37,1050592.0,88.2,88.2195,88.1219,88.2,1050592.0
2024-10-21 09:30:00,90.94,91.23,90.66,90.68,785628.0,88.7563,89.0394,88.4831,88.5026,785628.0
2024-10-21 09:40:00,90.68,91.1,90.62,90.94,323791.0,88.5026,88.9125,88.444,88.7563,323791.0
2024-10-21 09:50:00,90.95,91.22,90.71,90.76,354199.0,88.7661,89.0296,88.5319,88.5807,354199.0
2024-10-21 10:00:00,90.76,90.83,90.46,90.47,246408.0,88.5807,88.649,88.2879,88.2976,246408.0
2024-10-21 10:10:00,90.47,90.55,90.31,90.31,182126.0,88.2976,88.3757,88.1415,88.1415,182126.0
2024-10-21 10:20:00,90.31,90.47,90.31,90.36,116376.0,88.1415,88.2976,88.1415,88.1903,116376.0
2024-10-21 10:30:00,90.36,90.49,90.28,90.39,140845.0,88.1903,88.3171,88.1122,88.2195,140845.0
2024-10-21 10:40:00,90.4,90.6,90.36,90.45,155838.0,88.2293,88.4245,88.1903,88.2781,155838.0
2024-10-21 10:50:00,90.46,90.52,90.4,90.45,161528.0,88.2879,88.3464,88.2293,88.2781,161528.0
2024-10-21 11:00:00,90.44,90.44,90.25,90.32,152255.0,88.2683,88.2683,88.0829,88.1512,152255.0
2024-10-21 11:10:00,90.33,90.36,90.24,90.31,120726.0,88.161,88.1903,88.0731,88.1415,120726.0
2024-10-21 11:20:00,90.3,90.32,90.11,90.16,81672.0,88.1317,88.1512,87.9463,87.9951,81672.0
2024-10-21 11:30:00,90.17,90.22,90.02,90.04,113061.0,88.0048,88.0536,87.8584,87.8779,113061.0
2024-10-21 11:40:00,90.04,90.14,89.99,90.09,87532.0,87.8779,87.9755,87.8291,87.9267,87532.0
2024-10-21 11:50:00,90.08,90.12,90.04,90.07,87170.0,87.917,87.956,87.8779,87.9072,87170.0
2024-10-21 12:00:00,90.05,90.12,89.96,90.04,90672.0,87.8877,87.956,87.7999,87.8779,90672.0
2024-10-21 12:10:00,90.04,90.04,89.91,89.98,89394.0,87.8779,87.8779,87.7511,87.8194,89394.0
2024-10-21 12:20:00,89.99,90.09,89.97,90.07,52306.0,87.8291,87.9267,87.8096,87.9072,52306.0
2024-10-21 12:30:00,90.08,90.13,90.04,90.05,56703.0,87.917,87.9658,87.8779,87.8877,56703.0
2024-10-21 12:40:00,90.05,90.1,90.02,90.08,57453.0,87.8877,87.9365,87.8584,87.917,57453.0
2024-10-21 12:50:00,90.09,90.16,90.09,90.11,44868.0,87.9267,87.9951,87.9267,87.9463,44868.0
2024-10-21 13:00:00,90.1,90.23,90.09,90.22,50905.0,87.9365,88.0634,87.9267,88.0536,50905.0
2024-10-21 13:10:00,90.23,90.32,90.21,90.29,99322.0,88.0634,88.1512,88.0439,88.1219,99322.0
2024-10-21 13:20:00,90.28,90.34,90.27,90.32,57492.0,88.1122,88.1707,88.1024,88.1512,57492.0
2024-10-21 13:30:00,90.32,90.36,90.3,90.36,49301.0,88.1512,88.1903,88.1317,88.1903,49301.0
2024-10-21 13:40:00,90.36,90.39,90.27,90.28,74461.0,88.1903,88.2195,88.1024,88.1122,74461.0
2024-10-21 13:50:00,90.29,90.31,90.24,90.29,70275.0,88.1219,88.1415,88.0731,88.1219,70275.0
2024-10-21 14:00:00,90.29,90.3,90.2,90.24,73052.0,88.1219,88.1317,88.0341,88.0731,73052.0
2024-10-21 14:10:00,90.24,90.24,90.15,90.24,38319.0,88.0731,88.0731,87.9853,88.0731,38319.0
2024-10-21 14:20:00,90.25,90.28,90.22,90.28,60375.0,88.0829,88.1122,88.0536,88.1122,60375.0
2024-10-21 14:30:00,90.27,90.32,90.2,90.32,42152.0,88.1024,88.1512,88.0341,88.1512,42152.0
2024-10-21 14:40:00,90.32,90.41,90.31,90.4,49408.0,88.1512,88.2391,88.1415,88.2293,49408.0
2024-10-21 14:50:00,90.39,90.4,90.3,90.31,63405.0,88.2195,88.2293,88.1317,88.1415,63405.0
2024-10-21 15:00:00,90.31,90.36,90.25,90.32,108046.0,88.1415,88.1903,88.0829,88.1512,108046.0
2024-10-21 15:10:00,90.33,90.39,90.3,90.37,108503.0,88.161,88.2195,88.1317,88.2,108503.0
2024-10-21 15:20:00,90.37,90.39,90.31,90.35,160180.0,88.2,88.2195,88.1415,88.1805,160180.0
2024-10-21 15:30:00,90.34,90.36,90.27,90.31,252868.0,88.1707,88.1903,88.1024,88.1415,252868.0
2024-10-21 15:40:00,90.31,90.33,90.22,90.22,205026.0,88.1415,88.161,88.0536,88.0536,205026.0
2024-10-21 15:50:00,90.23,90.23,90.02,90.14,2082028.0,88.0634,88.0634,87.8584,87.9755,2082028.0
2024-10-22 09:30:00,90.4,90.63,90.02,90.06,544734.0,88.2293,88.4538,87.8584,87.8975,544734.0
2024-10-22 09:40:00,90.05,90.32,89.95,90.31,240540.0,87.8877,88.1512,87.7901,88.1415,240540.0
2024-10-22 09:50:00,90.31,90.67,90.25,90.45,467526.0,88.1415,88.4928,88.0829,88.2781,467526.0
2024-10-22 10:00:00,90.45,90.51,90.26,90.32,230261.0,88.2781,88.3367,88.0927,88.1512,230261.0
2024-10-22 10:10:00,90.31,90.44,90.22,90.25,163709.0,88.1415,88.2683,88.0536,88.0829,163709.0
2024-10-22 10:20:00,90.26,90.3,89.98,90.07,214911.0,88.0927,88.1317,87.8194,87.9072,214911.0
2024-10-22 10:30:00,90.06,90.18,89.96,90.18,173294.0,87.8975,88.0146,87.7999,88.0146,173294.0
2024-10-22 10:40:00,90.18,90.36,90.14,90.35,102662.0,88.0146,88.1903,87.9755,88.1805,102662.0
2024-10-22 10:50:00,90.36,90.46,90.35,90.38,155077.0,88.1903,88.2879,88.1805,88.2098,155077.0
2024-10-22 11:00:00,90.39,90.4,90.2,90.33,105964.0,88.2195,88.2293,88.0341,88.161,105964.0
2024-10-22 11:10:00,90.34,90.51,90.3,90.44,121340.0,88.1707,88.3367,88.1317,88.2683,121340.0
2024-10-22 11:20:00,90.45,90.54,90.41,90.5,78948.0,88.2781,88.3659,88.2391,88.3269,78948.0
2024-10-22 11:30:00,90.49,90.49,90.36,90.4,75132.0,88.3171,88.3171,88.1903,88.2293,75132.0
2024-10-22 11:40:00,90.41,90.49,90.36,90.45,74403.0,88.2391,88.3171,88.1903,88.2781,74403.0
2024-10-22 11:50:00,90.45,90.5,90.4,90.4,63652.0,88.2781,88.3269,88.2293,88.2293,63652.0
2024-10-22 12:00:00,90.39,90.49,90.36,90.45,82217.0,88.2195,88.3171,88.1903,88.2781,82217.0
2024-10-22 12:10:00,90.45,90.51,90.41,90.47,170483.0,88.2781,88.3367,88.2391,88.2976,170483.0
2024-10-22 12:20:00,90.47,90.6,90.46,90.59,108427.0,88.2976,88.4245,88.2879,88.4147,108427.0
2024-10-22 12:30:00,90.59,90.67,90.57,90.65,122666.0,88.4147,88.4928,88.3952,88.4733,122666.0
2024-10-22 12:40:00,90.65,90.7,90.58,90.65,57029.0,88.4733,88.5221,88.405,88.4733,57029.0
2024-10-22 12:50:00,90.65,90.67,90.49,90.5,62034.0,88.4733,88.4928,88.3171,88.3269,62034.0
2024-10-22 13:00:00,90.51,90.56,90.44,90.45,69468.0,88.3367,88.3855,88.2683,88.2781,69468.0
2024-10-22 13:10:00,90.45,90.51,90.44,90.5,82545.0,88.2781,88.3367,88.2683,88.3269,82545.0
2024-10-22 13:20:00,90.49,90.53,90.48,90.49,44895.0,88.3171,88.3562,88.3074,88.3171,44895.0
2024-10-22 13:30:00,90.48,90.52,90.44,90.47,76124.0,88.3074,88.3464,88.2683,88.2976,76124.0
2024-10-22 13:40:00,90.47,90.49,90.41,90.45,129466.0,88.2976,88.3171,88.2391,88.2781,129466.0
2024-10-22 13:50:00,90.44,90.48,90.38,90.45,79426.0,88.2683,88.3074,88.2098,88.2781,79426.0
2024-10-22 14:00:00,90.45,90.46,90.4,90.4,83244.0,88.2781,88.2879,88.2293,88.2293,83244.0
2024-10-22 14:10:00,90.4,90.41,90.29,90.37,81722.0,88.2293,88.2391,88.1219,88.2,81722.0
2024-10-22 14:20:00,90.37,90.46,90.36,90.44,163810.0,88.2,88.2879,88.1903,88.2683,163810.0
2024-10-22 14:30:00,90.44,90.53,90.42,90.44,117574.0,88.2683,88.3562,88.2488,88.2683,117574.0
2024-10-22 14:40:00,90.44,90.47,90.41,90.43,59041.0,88.2683,88.2976,88.2391,88.2586,59041.0
2024-10-22 14:50:00,90.44,90.46,90.36,90.37,94080.0,88.2683,88.2879,88.1903,88.2,94080.0
2024-10-22 15:00:00,90.36,90.42,90.31,90.38,228656.0,88.1903,88.2488,88.1415,88.2098,228656.0
2024-10-22 15:10:00,90.38,90.42,90.35,90.4,123293.0,88.2098,88.2488,88.1805,88.2293,123293.0
2024-10-22 15:20:00,90.39,90.41,90.33,90.37,193694.0,88.2195,88.2391,88.161,88.2,193694.0
2024-10-22 15:30:00,90.38,90.4,90.27,90.33,166740.0,88.2098,88.2293,88.1024,88.161,166740.0
2024-10-22 15:40:00,90.32,90.39,90.27,90.35,142421.0,88.1512,88.2195,88.1024,88.1805,142421.0
2024-10-22 15:50:00,90.36,90.39,90.28,90.3,896562.0,88.1903,88.2195,88.1122,88.1317,896562.0
2024-10-23 09:30:00,90.03,90.34,89.74,89.76,564694.0,87.8682,88.1707,87.5851,87.6047,564694.0
2024-10-23 09:40:00,89.76,90.2,89.71,90.18,162736.0,87.6047,88.0341,87.5559,88.0146,162736.0
2024-10-23 09:50:00,90.17,90.33,90.13,90.19,204491.0,88.0048,88.161,87.9658,88.0243,204491.0
2024-10-23 10:00:00,90.19,90.38,90.17,90.37,184896.0,88.0243,88.2098,88.0048,88.2,184896.0
2024-10-23 10:10:00,90.37,90.37,90.06,90.14,91880.0,88.2,88.2,87.8975,87.9755,91880.0
2024-10-23 10:20:00,90.15,90.25,90.06,90.18,131913.0,87.9853,88.0829,87.8975,88.0146,131913.0
2024-10-23 10:30:00,90.17,90.17,89.82,89.95,269377.0,88.0048,88.0048,87.6632,87.7901,269377.0
2024-10-23 10:40:00,89.95,90.07,89.75,89.76,96807.0,87.7901,87.9072,87.5949,87.6047,96807.0
2024-10-23 10:50:00,89.76,89.85,89.54,89.7,299013.0,87.6047,87.6925,87.39,87.5461,299013.0
2024-10-23 11:00:00,89.7,89.71,89.54,89.61,405773.0,87.5461,87.5559,87.39,87.4583,405773.0
2024-10-23 11:10:00,89.6,89.61,89.41,89.45,216380.0,87.4485,87.4583,87.2631,87.3021,216380.0
2024-10-23 11:20:00,89.44,89.59,89.42,89.58,143711.0,87.2924,87.4388,87.2728,87.429,143711.0
2024-10-23 11:30:00,89.59,89.83,89.58,89.81,127659.0,87.4388,87.673,87.429,87.6535,127659.0
2024-10-23 11:40:00,89.81,89.82,89.72,89.74,134364.0,87.6535,87.6632,87.5656,87.5851,134364.0
2024-10-23 11:50:00,89.75,89.79,89.65,89.76,60026.0,87.5949,87.6339,87.4973,87.6047,60026.0
2024-10-23 12:00:00,89.76,89.84,89.68,89.71,66996.0,87.6047,87.6827,87.5266,87.5559,66996.0
2024-10-23 12:10:00,89.71,89.75,89.59,89.74,76295.0,87.5559,87.5949,87.4388,87.5851,76295.0
2024-10-23 12:20:00,89.74,89.8,89.67,89.7,56571.0,87.5851,87.6437,87.5168,87.5461,56571.0
2024-10-23 12:30:00,89.69,89.75,89.64,89.65,42695.0,87.5364,87.5949,87.4876,87.4973,42695.0
2024-10-23 12:40:00,89.66,89.68,89.58,89.67,57628.0,87.5071,87.5266,87.429,87.5168,57628.0
2024-10-23 12:50:00,89.68,89.72,89.58,89.61,36599.0,87.5266,87.5656,87.429,87.4583,36599.0
2024-10-23 13:00:00,89.61,89.64,89.51,89.58,77285.0,87.4583,87.4876,87.3607,87.429,77285.0
2024-10-23 13:10:00,89.57,89.58,89.49,89.53,47617.0,87.4192,87.429,87.3412,87.3802,47617.0
2024-10-23 13:20:00,89.53,89.6,89.48,89.59,64032.0,87.3802,87.4485,87.3314,87.4388,64032.0
2024-10-23 13:30:00,89.58,89.6,89.5,89.56,75406.0,87.429,87.4485,87.3509,87.4095,75406.0
2024-10-23 13:40:00,89.56,89.64,89.54,89.63,40869.0,87.4095,87.4876,87.39,87.4778,40869.0
2024-10-23 13:50:00,89.62,89.69,89.6,89.63,61454.0,87.468,87.5364,87.4485,87.4778,61454.0
2024-10-23 14:00:00,89.63,89.67,89.46,89.49,77288.0,87.4778,87.5168,87.3119,87.3412,77288.0
2024-10-23 14:10:00,89.48,89.48,89.29,89.33,125770.0,87.3314,87.3314,87.146,87.185,125770.0
2024-10-23 14:20:00,89.32,89.51,89.32,89.48,116370.0,87.1752,87.3607,87.1752,87.3314,116370.0
2024-10-23 14:30:00,89.48,89.65,89.47,89.63,85532.0,87.3314,87.4973,87.3216,87.4778,85532.0
2024-10-23 14:40:00,89.63,89.67,89.59,89.61,95551.0,87.4778,87.5168,87.4388,87.4583,95551.0
2024-10-23 14:50:00,89.62,89.69,89.59,89.65,77644.0,87.468,87.5364,87.4388,87.4973,77644.0
2024-10-23 15:00:00,89.64,89.64,89.53,89.58,103689.0,87.4876,87.4876,87.3802,87.429,103689.0
2024-10-23 15:10:00,89.59,89.61,89.52,89.6,100202.0,87.4388,87.4583,87.3704,87.4485,100202.0
2024-10-23 15:20:00,89.59,89.62,89.5,89.51,121967.0,87.4388,87.468,87.3509,87.3607,121967.0
2024-10-23 15:30:00,89.51,89.64,89.5,89.58,166158.0,87.3607,87.4876,87.3509,87.429,166158.0
2024-10-23 15:40:00,89.58,89.67,89.56,89.66,217388.0,87.429,87.5168,87.4095,87.5071,217388.0
2024-10-23 15:50:00,89.66,89.89,89.64,89.83,1291823.0,87.5071,87.7315,87.4876,87.673,1291823.0
2024-10-24 09:30:00,90.0,90.27,89.91,89.98,469326.0,87.8389,88.1024,87.7511,87.8194,469326.0
2024-10-24 09:40:00,89.96,90.13,89.66,89.81,191633.0,87.7999,87.9658,87.5071,87.6535,191633.0
2024-10-24 09:50:00,89.82,89.83,89.54,89.69,116809.0,87.6632,87.673,87.39,87.5364,116809.0
2024-10-24 10:00:00,89.68,89.69,89.46,89.59,183001.0,87.5266,87.5364,87.3119,87.4388,183001.0
2024-10-24 10:10:00,89.58,89.62,89.33,89.41,213761.0,87.429,87.468,87.185,87.2631,213761.0
2024-10-24 10:20:00,89.42,89.57,89.38,89.53,210731.0,87.2728,87.4192,87.2338,87.3802,210731.0
2024-10-24 10:30:00,89.53,89.58,89.36,89.56,192197.0,87.3802,87.429,87.2143,87.4095,192197.0
2024-10-24 10:40:00,89.54,89.59,89.2,89.29,315818.0,87.39,87.4388,87.0581,87.146,315818.0
2024-10-24 10:50:00,89.3,89.56,89.2,89.55,203029.0,87.1557,87.4095,87.0581,87.3997,203029.0
2024-10-24 11:00:00,89.55,89.65,89.33,89.41,202005.0,87.3997,87.4973,87.185,87.2631,202005.0
2024-10-24 11:10:00,89.41,89.57,89.41,89.51,106951.0,87.2631,87.4192,87.2631,87.3607,106951.0
2024-10-24 11:20:00,89.5,89.67,89.48,89.64,71372.0,87.3509,87.5168,87.3314,87.4876,71372.0
2024-10-24 11:30:00,89.63,89.67,89.56,89.56,86997.0,87.4778,87.5168,87.4095,87.4095,86997.0
2024-10-24 11:40:00,89.57,89.68,89.56,89.64,132191.0,87.4192,87.5266,87.4095,87.4876,132191.0
2024-10-24 11:50:00,89.63,89.64,89.44,89.44,76653.0,87.4778,87.4876,87.2924,87.2924,76653.0
2024-10-24 12:00:00,89.44,89.46,89.22,89.28,108859.0,87.2924,87.3119,87.0776,87.1362,108859.0
2024-10-24 12:10:00,89.28,89.31,89.24,89.3,92148.0,87.1362,87.1655,87.0972,87.1557,92148.0
2024-10-24 12:20:00,89.3,89.45,89.27,89.45,75239.0,87.1557,87.3021,87.1264,87.3021,75239.0
2024-10-24 12:30:00,89.44,89.48,89.4,89.46,55054.0,87.2924,87.3314,87.2533,87.3119,55054.0
2024-10-24 12:40:00,89.46,89.5,89.43,89.5,51707.0,87.3119,87.3509,87.2826,87.3509,51707.0
2024-10-24 12:50:00,89.5,89.58,89.48,89.5,43282.0,87.3509,87.429,87.3314,87.3509,43282.0
2024-10-24 13:00:00,89.49,89.58,89.49,89.53,47844.0,87.3412,87.429,87.3412,87.3802,47844.0
2024-10-24 13:10:00,89.54,89.57,89.45,89.47,76054.0,87.39,87.4192,87.3021,87.3216,76054.0
2024-10-24 13:20:00,89.47,89.59,89.46,89.55,48180.0,87.3216,87.4388,87.3119,87.3997,48180.0
2024-10-24 13:30:00,89.55,89.58,89.51,89.57,48174.0,87.3997,87.429,87.3607,87.4192,48174.0
2024-10-24 13:40:00,89.57,89.62,89.48,89.5,54709.0,87.4192,87.468,87.3314,87.3509,54709.0
2024-10-24 13:50:00,89.49,89.51,89.38,89.4,139219.0,87.3412,87.3607,87.2338,87.2533,139219.0
2024-10-24 14:00:00,89.41,89.46,89.37,89.42,51039.0,87.2631,87.3119,87.224,87.2728,51039.0
2024-10-24 14:10:00,89.42,89.56,89.42,89.54,43249.0,87.2728,87.4095,87.2728,87.39,43249.0
2024-10-24 14:20:00,89.54,89.61,89.5,89.61,61832.0,87.39,87.4583,87.3509,87.4583,61832.0
2024-10-24 14:30:00,89.61,89.69,89.57,89.64,89294.0,87.4583,87.5364,87.4192,87.4876,89294.0
2024-10-24 14:40:00,89.64,89.67,89.53,89.56,102993.0,87.4876,87.5168,87.3802,87.4095,102993.0
2024-10-24 14:50:00,89.56,89.65,89.56,89.65,61133.0,87.4095,87.4973,87.4095,87.4973,61133.0
2024-10-24 15:00:00,89.65,89.65,89.55,89.59,97741.0,87.4973,87.4973,87.3997,87.4388,97741.0
2024-10-24 15:10:00,89.61,89.71,89.6,89.71,137715.0,87.4583,87.5559,87.4485,87.5559,137715.0
2024-10-24 15:20:00,89.72,89.8,89.67,89.79,65396.0,87.5656,87.6437,87.5168,87.6339,65396.0
2024-10-24 15:30:00,89.78,89.81,89.72,89.79,123630.0,87.6242,87.6535,87.5656,87.6339,123630.0
2024-10-24 15:40:00,89.79,89.83,89.73,89.8,143181.0,87.6339,87.673,87.5754,87.6437,143181.0
2024-10-24 15:50:00,89.8,89.83,89.68,89.74,1217324.0,87.6437,87.673,87.5266,87.5851,1217324.0
2024-10-25 09:30:00,90.28,90.52,90.03,90.12,371456.0,88.1122,88.3464,87.8682,87.956,371456.0
2024-10-25 09:40:00,90.11,90.3,89.99,90.29,177299.0,87.9463,88.1317,87.8291,88.1219,177299.0
2024-10-25 09:50:00,90.28,90.44,89.99,90.07,140993.0,88.1122,88.2683,87.8291,87.9072,140993.0
2024-10-25 10:00:00,90.07,90.43,89.97,90.4,126609.0,87.9072,88.2586,87.8096,88.2293,126609.0
2024-10-25 10:10:00,90.39,90.44,90.19,90.32,266603.0,88.2195,88.2683,88.0243,88.1512,266603.0
2024-10-25 10:20:00,90.33,90.39,90.19,90.31,152496.0,88.161,88.2195,88.0243,88.1415,152496.0
2024-10-25 10:30:00,90.3,90.45,90.27,90.41,140761.0,88.1317,88.2781,88.1024,88.2391,140761.0
2024-10-25 10:40:00,90.4,90.44,90.3,90.38,106383.0,88.2293,88.2683,88.1317,88.2098,106383.0
2024-10-25 10:50:00,90.38,90.4,90.18,90.2,163677.0,88.2098,88.2293,88.0146,88.0341,163677.0
2024-10-25 11:00:00,90.2,90.29,90.16,90.28,91163.0,88.0341,88.1219,87.9951,88.1122,91163.0
2024-10-25 11:10:00,90.29,90.3,90.1,90.12,67493.0,88.1219,88.1317,87.9365,87.956,67493.0
2024-10-25 11:20:00,90.14,90.36,90.1,90.31,183843.0,87.9755,88.1903,87.9365,88.1415,183843.0
2024-10-25 11:30:00,90.31,90.31,90.17,90.23,173386.0,88.1415,88.1415,88.0048,88.0634,173386.0
2024-10-25 11:40:00,90.23,90.23,90.07,90.08,207824.0,88.0634,88.0634,87.9072,87.917,207824.0
2024-10-25 11:50:00,90.08,90.11,89.98,89.99,97415.0,87.917,87.9463,87.8194,87.8291,97415.0
2024-10-25 12:00:00,89.99,90.0,89.77,89.84,193298.0,87.8291,87.8389,87.6144,87.6827,193298.0
2024-10-25 12:10:00,89.85,89.86,89.61,89.75,158207.0,87.6925,87.7023,87.4583,87.5949,158207.0
2024-10-25 12:20:00,89.75,89.81,89.68,89.8,63400.0,87.5949,87.6535,87.5266,87.6437,63400.0
2024-10-25 12:30:00,89.79,89.91,89.75,89.81,88766.0,87.6339,87.7511,87.5949,87.6535,88766.0
2024-10-25 12:40:00,89.81,89.85,89.76,89.76,94236.0,87.6535,87.6925,87.6047,87.6047,94236.0
2024-10-25 12:50:00,89.77,89.83,89.76,89.82,39421.0,87.6144,87.673,87.6047,87.6632,39421.0
2024-10-25 13:00:00,89.81,89.82,89.74,89.77,61822.0,87.6535,87.6632,87.5851,87.6144,61822.0
2024-10-25 13:10:00,89.78,89.78,89.59,89.61,107755.0,87.6242,87.6242,87.4388,87.4583,107755.0
2024-10-25 13:20:00,89.61,89.66,89.55,89.62,83709.0,87.4583,87.5071,87.3997,87.468,83709.0
2024-10-25 13:30:00,89.62,89.68,89.58,89.66,68408.0,87.468,87.5266,87.429,87.5071,68408.0
2024-10-25 13:40:00,89.67,89.71,89.51,89.7,129908.0,87.5168,87.5559,87.3607,87.5461,129908.0
2024-10-25 13:50:00,89.69,89.75,89.62,89.65,64348.0,87.5364,87.5949,87.468,87.4973,64348.0
2024-10-25 14:00:00,89.65,89.69,89.52,89.65,97365.0,87.4973,87.5364,87.3704,87.4973,97365.0
2024-10-25 14:10:00,89.64,89.77,89.6,89.74,69120.0,87.4876,87.6144,87.4485,87.5851,69120.0
2024-10-25 14:20:00,89.74,89.91,89.71,89.88,129681.0,87.5851,87.7511,87.5559,87.7218,129681.0
2024-10-25 14:30:00,89.88,89.98,89.83,89.94,89400.0,87.7218,87.8194,87.673,87.7803,89400.0
2024-10-25 14:40:00,89.94,90.0,89.91,89.92,122884.0,87.7803,87.8389,87.7511,87.7608,122884.0
2024-10-25 14:50:00,89.92,89.93,89.84,89.88,67950.0,87.7608,87.7706,87.6827,87.7218,67950.0
2024-10-25 15:00:00,89.89,89.99,89.86,89.91,106853.0,87.7315,87.8291,87.7023,87.7511,106853.0
2024-10-25 15:10:00,89.91,89.94,89.83,89.92,92496.0,87.7511,87.7803,87.673,87.7608,92496.0
2024-10-25 15:20:00,89.92,89.94,89.85,89.87,233656.0,87.7608,87.7803,87.6925,87.712,233656.0
2024-10-25 15:30:00,89.87,89.89,89.7,89.85,163297.0,87.712,87.7315,87.5461,87.6925,163297.0
2024-10-25 15:40:00,89.85,89.95,89.84,89.88,183032.0,87.6925,87.7901,87.6827,87.7218,183032.0
2024-10-25 15:50:00,89.88,89.91,89.73,89.79,1132403.0,87.7218,87.7511,87.5754,87.6339,1132403.0
2024-10-28 09:30:00,87.86,88.78,87.78,88.42,1152677.0,85.7503,86.6482,85.6722,86.2968,1152677.0
2024-10-28 09:40:00,88.39,88.65,88.29,88.55,408708.0,86.2676,86.5213,86.17,86.4237,408708.0
2024-10-28 09:50:00,88.56,88.68,88.45,88.59,376004.0,86.4335,86.5506,86.3261,86.4628,376004.0
2024-10-28 10:00:00,88.61,88.89,88.61,88.86,468375.0,86.4823,86.7556,86.4823,86.7263,468375.0
2024-10-28 10:10:00,88.85,88.93,88.68,88.88,220676.0,86.7165,86.7946,86.5506,86.7458,220676.0
2024-10-28 10:20:00,88.87,88.88,88.69,88.8,328838.0,86.736,86.7458,86.5604,86.6677,328838.0
2024-10-28 10:30:00,88.81,88.98,88.69,88.72,193161.0,86.6775,86.8434,86.5604,86.5896,193161.0
2024-10-28 10:40:00,88.73,88.94,88.7,88.92,192347.0,86.5994,86.8044,86.5701,86.7848,192347.0
2024-10-28 10:50:00,88.94,89.1,88.92,89.06,174221.0,86.8044,86.9605,86.7848,86.9215,174221.0
2024-10-28 11:00:00,89.06,89.19,88.95,89.14,284723.0,86.9215,87.0484,86.8141,86.9996,284723.0
2024-10-28 11:10:00,89.15,89.19,88.92,88.93,227696.0,87.0093,87.0484,86.7848,86.7946,227696.0
2024-10-28 11:20:00,88.94,89.01,88.83,88.83,143815.0,86.8044,86.8727,86.697,86.697,143815.0
2024-10-28 11:30:00,88.83,88.89,88.72,88.81,89952.0,86.697,86.7556,86.5896,86.6775,89952.0
2024-10-28 11:40:00,88.81,88.84,88.74,88.79,133268.0,86.6775,86.7068,86.6092,86.658,133268.0
2024-10-28 11:50:00,88.78,88.91,88.77,88.84,135501.0,86.6482,86.7751,86.6384,86.7068,135501.0
2024-10-28 12:00:00,88.84,88.95,88.78,88.95,131831.0,86.7068,86.8141,86.6482,86.8141,131831.0
2024-10-28 12:10:00,88.94,89.02,88.91,88.96,126075.0,86.8044,86.8824,86.7751,86.8239,126075.0
2024-10-28 12:20:00,88.95,89.04,88.94,89.04,135111.0,86.8141,86.902,86.8044,86.902,135111.0
2024-10-28 12:30:00,89.04,89.15,89.03,89.13,113169.0,86.902,87.0093,86.8922,86.9898,113169.0
2024-10-28 12:40:00,89.14,89.25,89.11,89.24,160476.0,86.9996,87.1069,86.9703,87.0972,160476.0
2024-10-28 12:50:00,89.24,89.24,89.07,89.09,135021.0,87.0972,87.0972,86.9312,86.9508,135021.0
2024-10-28 13:00:00,89.09,89.17,89.07,89.14,122211.0,86.9508,87.0288,86.9312,86.9996,122211.0
2024-10-28 13:10:00,89.15,89.15,89.09,89.13,85286.0,87.0093,87.0093,86.9508,86.9898,85286.0
2024-10-28 13:20:00,89.13,89.16,89.08,89.11,102691.0,86.9898,87.0191,86.941,86.9703,102691.0
2024-10-28 13:30:00,89.11,89.22,89.09,89.19,96127.0,86.9703,87.0776,86.9508,87.0484,96127.0
2024-10-28 13:40:00,89.2,89.2,89.09,89.15,103940.0,87.0581,87.0581,86.9508,87.0093,103940.0
2024-10-28 13:50:00,89.15,89.17,89.07,89.14,84219.0,87.0093,87.0288,86.9312,86.9996,84219.0
2024-10-28 14:00:00,89.14,89.18,89.09,89.09,96543.0,86.9996,87.0386,86.9508,86.9508,96543.0
2024-10-28 14:10:00,89.09,89.12,89.0,89.12,107523.0,86.9508,86.98,86.8629,86.98,107523.0
2024-10-28 14:20:00,89.12,89.14,88.98,88.99,137971.0,86.98,86.9996,86.8434,86.8532,137971.0
2024-10-28 14:30:00,89.0,89.08,88.99,89.08,136658.0,86.8629,86.941,86.8532,86.941,136658.0
2024-10-28 14:40:00,89.09,89.13,89.04,89.13,108599.0,86.9508,86.9898,86.902,86.9898,108599.0
2024-10-28 14:50:00,89.14,89.23,89.12,89.15,111673.0,86.9996,87.0874,86.98,87.0093,111673.0
2024-10-28 15:00:00,89.15,89.21,89.11,89.14,95989.0,87.0093,87.0679,86.9703,86.9996,95989.0
2024-10-28 15:10:00,89.14,89.14,89.03,89.08,199110.0,86.9996,86.9996,86.8922,86.941,199110.0
2024-10-28 15:20:00,89.08,89.19,89.02,89.17,181741.0,86.941,87.0484,86.8824,87.0288,181741.0
2024-10-28 15:30:00,89.17,89.17,89.08,89.17,207518.0,87.0288,87.0288,86.941,87.0288,207518.0
2024-10-28 15:40:00,89.17,89.21,89.08,89.15,193090.0,87.0288,87.0679,86.941,87.0093,193090.0
2024-10-28 15:50:00,89.14,89.26,89.1,89.2,884798.0,86.9996,87.1167,86.9605,87.0581,884798.0
2024-10-29 09:30:00,89.0,89.03,88.55,88.63,518064.0,86.8629,86.8922,86.4237,86.5018,518064.0
2024-10-29 09:40:00,88.63,88.73,88.26,88.53,418396.0,86.5018,86.5994,86.1407,86.4042,418396.0
2024-10-29 09:50:00,88.5,88.71,88.49,88.6,159942.0,86.3749,86.5799,86.3652,86.4725,159942.0
2024-10-29 10:00:00,88.59,88.93,88.54,88.77,235998.0,86.4628,86.7946,86.414,86.6384,235998.0
2024-10-29 10:10:00,88.79,88.92,88.78,88.83,121279.0,86.658,86.7848,86.6482,86.697,121279.0
2024-10-29 10:20:00,88.83,89.0,88.78,88.84,111018.0,86.697,86.8629,86.6482,86.7068,111018.0
2024-10-29 10:30:00,88.85,89.0,88.7,89.0,101791.0,86.7165,86.8629,86.5701,86.8629,101791.0
2024-10-29 10:40:00,89.01,89.07,88.69,88.75,147391.0,86.8727,86.9312,86.5604,86.6189,147391.0
2024-10-29 10:50:00,88.76,88.76,88.67,88.69,104622.0,86.6287,86.6287,86.5408,86.5604,104622.0
2024-10-29 11:00:00,88.68,88.72,88.37,88.43,172478.0,86.5506,86.5896,86.248,86.3066,172478.0
2024-10-29 11:10:00,88.42,88.48,88.32,88.33,192005.0,86.2968,86.3554,86.1992,86.209,192005.0
2024-10-29 11:20:00,88.33,88.35,88.09,88.12,236450.0,86.209,86.2285,85.9748,86.004,236450.0
2024-10-29 11:30:00,88.13,88.21,88.01,88.18,400075.0,86.0138,86.0919,85.8967,86.0626,400075.0
2024-10-29 11:40:00,88.18,88.31,88.15,88.23,377224.0,86.0626,86.1895,86.0333,86.1114,377224.0
2024-10-29 11:50:00,88.23,88.25,88.12,88.2,206673.0,86.1114,86.1309,86.004,86.0821,206673.0
2024-10-29 12:00:00,88.2,88.23,88.13,88.13,208502.0,86.0821,86.1114,86.0138,86.0138,208502.0
2024-10-29 12:10:00,88.13,88.26,88.07,88.13,172977.0,86.0138,86.1407,85.9553,86.0138,172977.0
2024-10-29 12:20:00,88.13,88.19,88.03,88.04,188102.0,86.0138,86.0724,85.9162,85.926,188102.0
2024-10-29 12:30:00,88.04,88.09,87.94,87.95,196652.0,85.926,85.9748,85.8284,85.8381,196652.0
2024-10-29 12:40:00,87.96,87.97,87.8,87.82,379741.0,85.8479,85.8577,85.6917,85.7113,379741.0
2024-10-29 12:50:00,87.81,87.97,87.81,87.97,149286.0,85.7015,85.8577,85.7015,85.8577,149286.0
2024-10-29 13:00:00,87.97,88.01,87.87,87.89,201741.0,85.8577,85.8967,85.7601,85.7796,201741.0
2024-10-29 13:10:00,87.89,87.97,87.83,87.86,104391.0,85.7796,85.8577,85.721,85.7503,104391.0
2024-10-29 13:20:00,87.86,87.87,87.76,87.86,168278.0,85.7503,85.7601,85.6527,85.7503,168278.0
2024-10-29 13:30:00,87.86,87.86,87.65,87.66,224315.0,85.7503,85.7503,85.5453,85.5551,224315.0
2024-10-29 13:40:00,87.66,87.82,87.65,87.81,150346.0,85.5551,85.7113,85.5453,85.7015,150346.0
2024-10-29 13:50:00,87.82,87.97,87.78,87.94,199922.0,85.7113,85.8577,85.6722,85.8284,199922.0
2024-10-29 14:00:00,87.94,87.95,87.85,87.86,131436.0,85.8284,85.8381,85.7405,85.7503,131436.0
2024-10-29 14:10:00,87.87,87.95,87.85,87.9,92872.0,85.7601,85.8381,85.7405,85.7893,92872.0
2024-10-29 14:20:00,87.9,87.95,87.82,87.95,163948.0,85.7893,85.8381,85.7113,85.8381,163948.0
2024-10-29 14:30:00,87.95,88.01,87.91,87.92,182001.0,85.8381,85.8967,85.7991,85.8089,182001.0
2024-10-29 14:40:00,87.92,87.98,87.87,87.88,101646.0,85.8089,85.8674,85.7601,85.7698,101646.0
2024-10-29 14:50:00,87.87,87.91,87.86,87.9,95507.0,85.7601,85.7991,85.7503,85.7893,95507.0
2024-10-29 15:00:00,87.9,87.94,87.79,87.87,193392.0,85.7893,85.8284,85.682,85.7601,193392.0
2024-10-29 15:10:00,87.86,87.89,87.73,87.81,241482.0,85.7503,85.7796,85.6234,85.7015,241482.0
2024-10-29 15:20:00,87.81,87.87,87.78,87.86,201049.0,85.7015,85.7601,85.6722,85.7503,201049.0
2024-10-29 15:30:00,87.86,87.98,87.83,87.92,243743.0,85.7503,85.8674,85.721,85.8089,243743.0
2024-10-29 15:40:00,87.93,87.94,87.8,87.86,365325.0,85.8186,85.8284,85.6917,85.7503,365325.0
2024-10-29 15:50:00,87.86,87.92,87.78,87.9,1297478.0,85.7503,85.8089,85.6722,85.7893,1297478.0
2024-10-30 09:30:00,88.15,88.4,87.81,88.28,550469.0,86.0333,86.2773,85.7015,86.1602,550469.0
2024-10-30 09:40:00,88.29,88.48,88.18,88.38,274627.0,86.17,86.3554,86.0626,86.2578,274627.0
2024-10-30 09:50:00,88.37,88.66,88.3,88.54,310182.0,86.248,86.5311,86.1797,86.414,310182.0
2024-10-30 10:00:00,88.54,88.62,88.38,88.47,159966.0,86.414,86.492,86.2578,86.3456,159966.0
2024-10-30 10:10:00,88.48,88.61,88.39,88.46,183829.0,86.3554,86.4823,86.2676,86.3359,183829.0
2024-10-30 10:20:00,88.45,88.46,88.2,88.25,82703.0,86.3261,86.3359,86.0821,86.1309,82703.0
2024-10-30 10:30:00,88.25,88.45,88.2,88.42,164414.0,86.1309,86.3261,86.0821,86.2968,164414.0
2024-10-30 10:40:00,88.43,88.44,88.17,88.34,98558.0,86.3066,86.3164,86.0528,86.2188,98558.0
2024-10-30 10:50:00,88.34,88.41,88.26,88.31,94920.0,86.2188,86.2871,86.1407,86.1895,94920.0
2024-10-30 11:00:00,88.33,88.37,88.14,88.36,139572.0,86.209,86.248,86.0236,86.2383,139572.0
2024-10-30 11:10:00,88.37,88.67,88.36,88.63,282078.0,86.248,86.5408,86.2383,86.5018,282078.0
2024-10-30 11:20:00,88.62,88.62,88.43,88.51,160213.0,86.492,86.492,86.3066,86.3847,160213.0
2024-10-30 11:30:00,88.51,88.62,88.49,88.57,261208.0,86.3847,86.492,86.3652,86.4432,261208.0
2024-10-30 11:40:00,88.58,88.73,88.58,88.62,119344.0,86.453,86.5994,86.453,86.492,119344.0
2024-10-30 11:50:00,88.62,88.68,88.51,88.52,197411.0,86.492,86.5506,86.3847,86.3944,197411.0
2024-10-30 12:00:00,88.53,88.57,88.44,88.47,102802.0,86.4042,86.4432,86.3164,86.3456,102802.0
2024-10-30 12:10:00,88.48,88.53,88.33,88.34,88409.0,86.3554,86.4042,86.209,86.2188,88409.0
2024-10-30 12:20:00,88.34,88.39,88.27,88.3,93275.0,86.2188,86.2676,86.1504,86.1797,93275.0
2024-10-30 12:30:00,88.3,88.3,88.17,88.18,127309.0,86.1797,86.1797,86.0528,86.0626,127309.0
2024-10-30 12:40:00,88.2,88.23,88.11,88.12,71965.0,86.0821,86.1114,85.9943,86.004,71965.0
2024-10-30 12:50:00,88.13,88.15,88.02,88.02,87538.0,86.0138,86.0333,85.9065,85.9065,87538.0
2024-10-30 13:00:00,88.02,88.13,88.0,88.09,145527.0,85.9065,86.0138,85.8869,85.9748,145527.0
2024-10-30 13:10:00,88.09,88.27,88.06,88.23,148417.0,85.9748,86.1504,85.9455,86.1114,148417.0
2024-10-30 13:20:00,88.25,88.28,88.1,88.1,81780.0,86.1309,86.1602,85.9845,85.9845,81780.0
2024-10-30 13:30:00,88.11,88.11,87.97,88.07,115605.0,85.9943,85.9943,85.8577,85.9553,115605.0
2024-10-30 13:40:00,88.06,88.08,88.0,88.04,112567.0,85.9455,85.965,85.8869,85.926,112567.0
2024-10-30 13:50:00,88.04,88.12,88.01,88.09,104014.0,85.926,86.004,85.8967,85.9748,104014.0
2024-10-30 14:00:00,88.09,88.26,88.09,88.22,95257.0,85.9748,86.1407,85.9748,86.1016,95257.0
2024-10-30 14:10:00,88.23,88.33,88.21,88.32,90637.0,86.1114,86.209,86.0919,86.1992,90637.0
2024-10-30 14:20:00,88.32,88.34,88.17,88.19,95901.0,86.1992,86.2188,86.0528,86.0724,95901.0
2024-10-30 14:30:00,88.19,88.21,88.15,88.16,186136.0,86.0724,86.0919,86.0333,86.0431,186136.0
2024-10-30 14:40:00,88.16,88.17,88.03,88.09,87762.0,86.0431,86.0528,85.9162,85.9748,87762.0
2024-10-30 14:50:00,88.11,88.18,88.06,88.13,109404.0,85.9943,86.0626,85.9455,86.0138,109404.0
2024-10-30 15:00:00,88.14,88.14,88.04,88.1,126726.0,86.0236,86.0236,85.926,85.9845,126726.0
2024-10-30 15:10:00,88.09,88.12,88.03,88.07,179530.0,85.9748,86.004,85.9162,85.9553,179530.0
2024-10-30 15:20:00,88.06,88.2,87.98,88.13,370028.0,85.9455,86.0821,85.8674,86.0138,370028.0
2024-10-30 15:30:00,88.13,88.19,88.04,88.12,237670.0,86.0138,86.0724,85.926,86.004,237670.0
2024-10-30 15:40:00,88.11,88.15,88.01,88.02,208195.0,85.9943,86.0333,85.8967,85.9065,208195.0
2024-10-30 15:50:00,88.02,88.04,87.85,88.03,1219039.0,85.9065,85.926,85.7405,85.9162,1219039.0
2024-10-31 09:30:00,88.6,89.06,88.51,89.06,709263.0,86.4725,86.9215,86.3847,86.9215,709263.0
2024-10-31 09:40:00,89.04,89.16,88.73,88.78,300653.0,86.902,87.0191,86.5994,86.6482,300653.0
2024-10-31 09:50:00,88.77,89.25,88.76,89.07,291966.0,86.6384,87.1069,86.6287,86.9312,291966.0
2024-10-31 10:00:00,89.07,89.26,88.83,89.02,147604.0,86.9312,87.1167,86.697,86.8824,147604.0
2024-10-31 10:10:00,89.03,89.23,88.77,89.08,140256.0,86.8922,87.0874,86.6384,86.941,140256.0
2024-10-31 10:20:00,89.06,89.16,88.87,88.9,142613.0,86.9215,87.0191,86.736,86.7653,142613.0
2024-10-31 10:30:00,88.89,89.05,88.74,88.75,186064.0,86.7556,86.9117,86.6092,86.6189,186064.0
2024-10-31 10:40:00,88.75,88.84,88.64,88.66,257128.0,86.6189,86.7068,86.5116,86.5311,257128.0
2024-10-31 10:50:00,88.67,88.73,88.56,88.64,159162.0,86.5408,86.5994,86.4335,86.5116,159162.0
2024-10-31 11:00:00,88.63,88.77,88.56,88.61,287063.0,86.5018,86.6384,86.4335,86.4823,287063.0
2024-10-31 11:10:00,88.61,88.73,88.57,88.7,137954.0,86.4823,86.5994,86.4432,86.5701,137954.0
2024-10-31 11:20:00,88.69,88.8,88.65,88.74,116136.0,86.5604,86.6677,86.5213,86.6092,116136.0
2024-10-31 11:30:00,88.74,88.77,88.58,88.61,158259.0,86.6092,86.6384,86.453,86.4823,158259.0
2024-10-31 11:40:00,88.62,88.74,88.57,88.68,104271.0,86.492,86.6092,86.4432,86.5506,104271.0
2024-10-31 11:50:00,88.67,88.72,88.47,88.51,124713.0,86.5408,86.5896,86.3456,86.3847,124713.0
2024-10-31 12:00:00,88.51,88.58,88.43,88.57,106754.0,86.3847,86.453,86.3066,86.4432,106754.0
2024-10-31 12:10:00,88.56,88.81,88.55,88.63,139093.0,86.4335,86.6775,86.4237,86.5018,139093.0
2024-10-31 12:20:00,88.62,88.63,88.41,88.45,133332.0,86.492,86.5018,86.2871,86.3261,133332.0
2024-10-31 12:30:00,88.44,88.6,88.42,88.6,116586.0,86.3164,86.4725,86.2968,86.4725,116586.0
2024-10-31 12:40:00,88.62,88.62,88.46,88.47,121589.0,86.492,86.492,86.3359,86.3456,121589.0
2024-10-31 12:50:00,88.48,88.54,88.44,88.53,104113.0,86.3554,86.414,86.3164,86.4042,104113.0
2024-10-31 13:00:00,88.53,88.67,88.48,88.67,179850.0,86.4042,86.5408,86.3554,86.5408,179850.0
2024-10-31 13:10:00,88.66,88.71,88.55,88.55,204003.0,86.5311,86.5799,86.4237,86.4237,204003.0
2024-10-31 13:20:00,88.55,88.65,88.52,88.56,144297.0,86.4237,86.5213,86.3944,86.4335,144297.0
2024-10-31 13:30:00,88.56,88.62,88.49,88.51,176922.0,86.4335,86.492,86.3652,86.3847,176922.0
2024-10-31 13:40:00,88.51,88.53,88.35,88.45,161994.0,86.3847,86.4042,86.2285,86.3261,161994.0
2024-10-31 13:50:00,88.45,88.54,88.42,88.52,133324.0,86.3261,86.414,86.2968,86.3944,133324.0
2024-10-31 14:00:00,88.53,88.53,88.41,88.48,373443.0,86.4042,86.4042,86.2871,86.3554,373443.0
2024-10-31 14:10:00,88.47,88.57,88.46,88.54,252677.0,86.3456,86.4432,86.3359,86.414,252677.0
2024-10-31 14:20:00,88.54,88.68,88.52,88.67,323476.0,86.414,86.5506,86.3944,86.5408,323476.0
2024-10-31 14:30:00,88.66,88.99,88.59,88.93,1537207.0,86.5311,86.8532,86.4628,86.7946,1537207.0
2024-10-31 14:40:00,88.92,89.06,88.79,89.01,684415.0,86.7848,86.9215,86.658,86.8727,684415.0
2024-10-31 14:50:00,89.0,89.08,88.93,89.03,291438.0,86.8629,86.941,86.7946,86.8922,291438.0
2024-10-31 15:00:00,89.04,89.16,88.91,89.07,443263.0,86.902,87.0191,86.7751,86.9312,443263.0
2024-10-31 15:10:00,89.08,89.13,89.03,89.12,584477.0,86.941,86.9898,86.8922,86.98,584477.0
2024-10-31 15:20:00,89.12,89.22,89.0,89.05,732476.0,86.98,87.0776,86.8629,86.9117,732476.0
2024-10-31 15:30:00,89.05,89.11,88.79,88.82,504038.0,86.9117,86.9703,86.658,86.6872,504038.0
2024-10-31 15:40:00,88.81,88.88,88.77,88.86,483497.0,86.6775,86.7458,86.6384,86.7263,483497.0
2024-10-31 15:50:00,88.86,88.91,88.58,88.59,1688504.0,86.7263,86.7751,86.453,86.4628,1688504.0
2024-11-01 09:30:00,89.79,90.11,89.54,90.08,729771.0,87.6339,87.9463,87.39,87.917,729771.0
2024-11-01 09:40:00,90.06,90.07,89.6,89.66,375345.0,87.8975,87.9072,87.4485,87.5071,375345.0
2024-11-01 09:50:00,89.66,89.85,89.44,89.51,292527.0,87.5071,87.6925,87.2924,87.3607,292527.0
2024-11-01 10:00:00,89.52,89.69,89.36,89.69,306171.0,87.3704,87.5364,87.2143,87.5364,306171.0
2024-11-01 10:10:00,89.7,89.72,89.49,89.61,229750.0,87.5461,87.5656,87.3412,87.4583,229750.0
2024-11-01 10:20:00,89.59,89.63,89.27,89.54,130091.0,87.4388,87.4778,87.1264,87.39,130091.0
2024-11-01 10:30:00,89.55,89.56,89.09,89.13,215791.0,87.3997,87.4095,86.9508,86.9898,215791.0
2024-11-01 10:40:00,89.13,89.15,88.73,88.88,251371.0,86.9898,87.0093,86.5994,86.7458,251371.0
2024-11-01 10:50:00,88.88,88.97,88.81,88.94,139331.0,86.7458,86.8336,86.6775,86.8044,139331.0
2024-11-01 11:00:00,88.95,89.05,88.87,88.89,253511.0,86.8141,86.9117,86.736,86.7556,253511.0
2024-11-01 11:10:00,88.88,89.05,88.86,89.02,139050.0,86.7458,86.9117,86.7263,86.8824,139050.0
2024-11-01 11:20:00,89.02,89.04,88.83,88.9,86875.0,86.8824,86.902,86.697,86.7653,86875.0
2024-11-01 11:30:00,88.91,88.99,88.73,88.98,108923.0,86.7751,86.8532,86.5994,86.8434,108923.0
2024-11-01 11:40:00,88.98,89.06,88.91,88.92,142598.0,86.8434,86.9215,86.7751,86.7848,142598.0
2024-11-01 11:50:00,88.9,88.96,88.81,88.81,92946.0,86.7653,86.8239,86.6775,86.6775,92946.0
2024-11-01 12:00:00,88.82,89.03,88.82,88.96,245626.0,86.6872,86.8922,86.6872,86.8239,245626.0
2024-11-01 12:10:00,88.95,88.96,88.74,88.77,115961.0,86.8141,86.8239,86.6092,86.6384,115961.0
2024-11-01 12:20:00,88.79,88.8,88.63,88.69,107730.0,86.658,86.6677,86.5018,86.5604,107730.0
2024-11-01 12:30:00,88.71,88.75,88.6,88.64,174493.0,86.5799,86.6189,86.4725,86.5116,174493.0
2024-11-01 12:40:00,88.62,88.63,88.44,88.47,124978.0,86.492,86.5018,86.3164,86.3456,124978.0
2024-11-01 12:50:00,88.46,88.47,88.33,88.42,144443.0,86.3359,86.3456,86.209,86.2968,144443.0
2024-11-01 13:00:00,88.44,88.57,88.41,88.49,135440.0,86.3164,86.4432,86.2871,86.3652,135440.0
2024-11-01 13:10:00,88.48,88.51,88.38,88.38,81763.0,86.3554,86.3847,86.2578,86.2578,81763.0
2024-11-01 13:20:00,88.38,88.44,88.34,88.4,76168.0,86.2578,86.3164,86.2188,86.2773,76168.0
2024-11-01 13:30:00,88.4,88.42,88.12,88.14,193297.0,86.2773,86.2968,86.004,86.0236,193297.0
2024-11-01 13:40:00,88.14,88.15,88.01,88.05,145984.0,86.0236,86.0333,85.8967,85.9357,145984.0
2024-11-01 13:50:00,88.05,88.22,88.05,88.1,191473.0,85.9357,86.1016,85.9357,85.9845,191473.0
2024-11-01 14:00:00,88.1,88.23,88.06,88.07,184326.0,85.9845,86.1114,85.9455,85.9553,184326.0
2024-11-01 14:10:00,88.07,88.11,88.0,88.05,240336.0,85.9553,85.9943,85.8869,85.9357,240336.0
2024-11-01 14:20:00,88.05,88.15,87.98,88.13,123666.0,85.9357,86.0333,85.8674,86.0138,123666.0
2024-11-01 14:30:00,88.14,88.24,88.12,88.23,257783.0,86.0236,86.1212,86.004,86.1114,257783.0
2024-11-01 14:40:00,88.23,88.28,88.17,88.21,163627.0,86.1114,86.1602,86.0528,86.0919,163627.0
2024-11-01 14:50:00,88.21,88.27,88.16,88.22,208565.0,86.0919,86.1504,86.0431,86.1016,208565.0
2024-11-01 15:00:00,88.22,88.33,88.21,88.31,220997.0,86.1016,86.209,86.0919,86.1895,220997.0
2024-11-01 15:10:00,88.3,88.3,88.06,88.1,217256.0,86.1797,86.1797,85.9455,85.9845,217256.0
2024-11-01 15:20:00,88.1,88.14,87.99,88.06,269628.0,85.9845,86.0236,85.8772,85.9455,269628.0
2024-11-01 15:30:00,88.07,88.08,87.95,87.99,221429.0,85.9553,85.965,85.8381,85.8772,221429.0
2024-11-01 15:40:00,87.99,88.11,87.91,87.94,347231.0,85.8772,85.9943,85.7991,85.8284,347231.0
2024-11-01 15:50:00,87.94,88.12,87.85,88.0,1971428.0,85.8284,86.004,85.7405,85.8869,1971428.0
2024-11-04 09:30:00,88.63,89.04,88.51,88.97,651977.0,86.5018,86.902,86.3847,86.8336,651977.0
2024-11-04 09:40:00,88.99,89.44,88.99,89.2,350383.0,86.8532,87.2924,86.8532,87.0581,350383.0
2024-11-04 09:50:00,89.18,89.4,89.06,89.3,550171.0,87.0386,87.2533,86.9215,87.1557,550171.0
2024-11-04 10:00:00,89.29,89.52,89.16,89.4,208561.0,87.146,87.3704,87.0191,87.2533,208561.0
2024-11-04 10:10:00,89.41,89.57,89.32,89.39,230294.0,87.2631,87.4192,87.1752,87.2436,230294.0
2024-11-04 10:20:00,89.4,89.59,89.36,89.54,108719.0,87.2533,87.4388,87.2143,87.39,108719.0
2024-11-04 10:30:00,89.54,89.71,89.49,89.7,172986.0,87.39,87.5559,87.3412,87.5461,172986.0
2024-11-04 10:40:00,89.7,89.71,89.39,89.45,94670.0,87.5461,87.5559,87.2436,87.3021,94670.0
2024-11-04 10:50:00,89.45,89.61,89.45,89.5,155636.0,87.3021,87.4583,87.3021,87.3509,155636.0
2024-11-04 11:00:00,89.5,89.53,89.36,89.48,300059.0,87.3509,87.3802,87.2143,87.3314,300059.0
2024-11-04 11:10:00,89.48,89.55,89.44,89.48,316831.0,87.3314,87.3997,87.2924,87.3314,316831.0
2024-11-04 11:20:00,89.47,89.49,89.27,89.28,140421.0,87.3216,87.3412,87.1264,87.1362,140421.0
2024-11-04 11:30:00,89.28,89.34,89.16,89.21,122127.0,87.1362,87.1948,87.0191,87.0679,122127.0
2024-11-04 11:40:00,89.21,89.22,89.09,89.11,75772.0,87.0679,87.0776,86.9508,86.9703,75772.0
2024-11-04 11:50:00,89.11,89.19,89.09,89.18,137419.0,86.9703,87.0484,86.9508,87.0386,137419.0
2024-11-04 12:00:00,89.18,89.21,89.09,89.14,75517.0,87.0386,87.0679,86.9508,86.9996,75517.0
2024-11-04 12:10:00,89.14,89.28,89.1,89.28,78351.0,86.9996,87.1362,86.9605,87.1362,78351.0
2024-11-04 12:20:00,89.27,89.56,89.26,89.54,116926.0,87.1264,87.4095,87.1167,87.39,116926.0
2024-11-04 12:30:00,89.54,89.54,89.4,89.43,71929.0,87.39,87.39,87.2533,87.2826,71929.0
2024-11-04 12:40:00,89.43,89.54,89.42,89.48,66823.0,87.2826,87.39,87.2728,87.3314,66823.0
2024-11-04 12:50:00,89.48,89.5,89.41,89.43,49541.0,87.3314,87.3509,87.2631,87.2826,49541.0
2024-11-04 13:00:00,89.43,89.44,89.1,89.17,118934.0,87.2826,87.2924,86.9605,87.0288,118934.0
2024-11-04 13:10:00,89.2,89.37,89.18,89.34,107453.0,87.0581,87.224,87.0386,87.1948,107453.0
2024-11-04 13:20:00,89.34,89.44,89.31,89.39,59030.0,87.1948,87.2924,87.1655,87.2436,59030.0
2024-11-04 13:30:00,89.38,89.43,89.33,89.35,70851.0,87.2338,87.2826,87.185,87.2045,70851.0
2024-11-04 13:40:00,89.34,89.48,89.34,89.43,135911.0,87.1948,87.3314,87.1948,87.2826,135911.0
2024-11-04 13:50:00,89.42,89.45,89.38,89.43,99997.0,87.2728,87.3021,87.2338,87.2826,99997.0
2024-11-04 14:00:00,89.43,89.58,89.42,89.56,151850.0,87.2826,87.429,87.2728,87.4095,151850.0
2024-11-04 14:10:00,89.56,89.58,89.4,89.43,190332.0,87.4095,87.429,87.2533,87.2826,190332.0
2024-11-04 14:20:00,89.43,89.46,89.37,89.41,94859.0,87.2826,87.3119,87.224,87.2631,94859.0
2024-11-04 14:30:00,89.4,89.46,89.36,89.46,101616.0,87.2533,87.3119,87.2143,87.3119,101616.0
2024-11-04 14:40:00,89.45,89.46,89.41,89.45,52908.0,87.3021,87.3119,87.2631,87.3021,52908.0
2024-11-04 14:50:00,89.45,89.47,89.4,89.41,83543.0,87.3021,87.3216,87.2533,87.2631,83543.0
2024-11-04 15:00:00,89.42,89.58,89.4,89.58,83882.0,87.2728,87.429,87.2533,87.429,83882.0
2024-11-04 15:10:00,89.57,89.6,89.54,89.59,251883.0,87.4192,87.4485,87.39,87.4388,251883.0
2024-11-04 15:20:00,89.59,89.67,89.54,89.64,254002.0,87.4388,87.5168,87.39,87.4876,254002.0
2024-11-04 15:30:00,89.65,89.67,89.43,89.46,298175.0,87.4973,87.5168,87.2826,87.3119,298175.0
2024-11-04 15:40:00,89.47,89.56,89.45,89.45,305988.0,87.3216,87.4095,87.3021,87.3021,305988.0
2024-11-04 15:50:00,89.46,89.61,89.45,89.57,1820720.0,87.3119,87.4583,87.3021,87.4192,1820720.0
2024-11-05 09:30:00,90.01,90.14,89.61,89.86,564769.0,87.8487,87.9755,87.4583,87.7023,564769.0
2024-11-05 09:40:00,89.85,90.09,89.82,89.85,264426.0,87.6925,87.9267,87.6632,87.6925,264426.0
2024-11-05 09:50:00,89.84,90.1,89.81,90.09,196570.0,87.6827,87.9365,87.6535,87.9267,196570.0
2024-11-05 10:00:00,90.09,90.09,89.89,89.96,231101.0,87.9267,87.9267,87.7315,87.7999,231101.0
2024-11-05 10:10:00,89.99,90.07,89.86,90.05,144579.0,87.8291,87.9072,87.7023,87.8877,144579.0
2024-11-05 10:20:00,90.04,90.21,90.01,90.07,166028.0,87.8779,88.0439,87.8487,87.9072,166028.0
2024-11-05 10:30:00,90.07,90.26,89.99,90.22,196804.0,87.9072,88.0927,87.8291,88.0536,196804.0
2024-11-05 10:40:00,90.21,90.29,90.11,90.16,147328.0,88.0439,88.1219,87.9463,87.9951,147328.0
2024-11-05 10:50:00,90.16,90.26,90.11,90.18,162074.0,87.9951,88.0927,87.9463,88.0146,162074.0
2024-11-05 11:00:00,90.18,90.21,90.05,90.12,358444.0,88.0146,88.0439,87.8877,87.956,358444.0
2024-11-05 11:10:00,90.12,90.34,90.1,90.18,137144.0,87.956,88.1707,87.9365,88.0146,137144.0
2024-11-05 11:20:00,90.18,90.28,90.14,90.21,115859.0,88.0146,88.1122,87.9755,88.0439,115859.0
2024-11-05 11:30:00,90.22,90.31,90.21,90.27,155488.0,88.0536,88.1415,88.0439,88.1024,155488.0
2024-11-05 11:40:00,90.27,90.34,90.25,90.33,161275.0,88.1024,88.1707,88.0829,88.161,161275.0
2024-11-05 11:50:00,90.33,90.35,90.24,90.28,108532.0,88.161,88.1805,88.0731,88.1122,108532.0
2024-11-05 12:00:00,90.28,90.35,90.27,90.29,111768.0,88.1122,88.1805,88.1024,88.1219,111768.0
2024-11-05 12:10:00,90.3,90.4,90.28,90.38,113052.0,88.1317,88.2293,88.1122,88.2098,113052.0
2024-11-05 12:20:00,90.37,90.38,90.23,90.29,72349.0,88.2,88.2098,88.0634,88.1219,72349.0
2024-11-05 12:30:00,90.3,90.36,90.26,90.34,81432.0,88.1317,88.1903,88.0927,88.1707,81432.0
2024-11-05 12:40:00,90.34,90.36,90.2,90.26,106732.0,88.1707,88.1903,88.0341,88.0927,106732.0
2024-11-05 12:50:00,90.25,90.25,90.1,90.12,134472.0,88.0829,88.0829,87.9365,87.956,134472.0
2024-11-05 13:00:00,90.13,90.13,90.0,90.06,128418.0,87.9658,87.9658,87.8389,87.8975,128418.0
2024-11-05 13:10:00,90.05,90.07,89.93,89.95,99933.0,87.8877,87.9072,87.7706,87.7901,99933.0
2024-11-05 13:20:00,89.95,90.02,89.92,90.01,85623.0,87.7901,87.8584,87.7608,87.8487,85623.0
2024-11-05 13:30:00,90.02,90.02,89.78,89.8,138522.0,87.8584,87.8584,87.6242,87.6437,138522.0
2024-11-05 13:40:00,89.8,89.83,89.67,89.7,171944.0,87.6437,87.673,87.5168,87.5461,171944.0
2024-11-05 13:50:00,89.7,89.91,89.66,89.86,129843.0,87.5461,87.7511,87.5071,87.7023,129843.0
2024-11-05 14:00:00,89.86,89.96,89.82,89.94,130259.0,87.7023,87.7999,87.6632,87.7803,130259.0
2024-11-05 14:10:00,89.93,89.97,89.8,89.8,202540.0,87.7706,87.8096,87.6437,87.6437,202540.0
2024-11-05 14:20:00,89.81,89.88,89.76,89.81,261865.0,87.6535,87.7218,87.6047,87.6535,261865.0
2024-11-05 14:30:00,89.81,89.93,89.77,89.9,152358.0,87.6535,87.7706,87.6144,87.7413,152358.0
2024-11-05 14:40:00,89.89,89.97,89.89,89.91,108828.0,87.7315,87.8096,87.7315,87.7511,108828.0
2024-11-05 14:50:00,89.91,89.91,89.81,89.87,115679.0,87.7511,87.7511,87.6535,87.712,115679.0
2024-11-05 15:00:00,89.86,89.91,89.8,89.91,89599.0,87.7023,87.7511,87.6437,87.7511,89599.0
2024-11-05 15:10:00,89.91,89.93,89.83,89.84,185675.0,87.7511,87.7706,87.673,87.6827,185675.0
2024-11-05 15:20:00,89.84,89.87,89.79,89.84,118536.0,87.6827,87.712,87.6339,87.6827,118536.0
2024-11-05 15:30:00,89.84,89.89,89.79,89.88,119892.0,87.6827,87.7315,87.6339,87.7218,119892.0
2024-11-05 15:40:00,89.87,89.96,89.81,89.93,217423.0,87.712,87.7999,87.6535,87.7706,217423.0
2024-11-05 15:50:00,89.92,90.17,89.9,90.15,1208469.0,87.7608,88.0048,87.7413,87.9853,1208469.0
2024-11-06 09:30:00,92.66,92.86,92.09,92.16,1556064.0,90.435,90.6302,89.8787,89.947,1556064.0
2024-11-06 09:40:00,92.17,92.51,92.04,92.44,977352.0,89.9568,90.2886,89.8299,90.2203,977352.0
2024-11-06 09:50:00,92.44,92.61,92.25,92.49,699733.0,90.2203,90.3862,90.0349,90.2691,699733.0
2024-11-06 10:00:00,92.49,92.8,92.45,92.66,468233.0,90.2691,90.5717,90.2301,90.435,468233.0
2024-11-06 10:10:00,92.66,93.11,92.66,93.08,516700.0,90.435,90.8742,90.435,90.8449,516700.0
2024-11-06 10:20:00,93.08,93.42,93.06,93.41,510917.0,90.8449,91.1768,90.8254,91.167,510917.0
2024-11-06 10:30:00,93.42,93.44,93.12,93.31,561673.0,91.1768,91.1963,90.884,91.0694,561673.0
2024-11-06 10:40:00,93.32,93.49,93.24,93.44,351530.0,91.0792,91.2451,91.0011,91.1963,351530.0
2024-11-06 10:50:00,93.43,93.64,93.33,93.56,433085.0,91.1865,91.3915,91.0889,91.3134,433085.0
2024-11-06 11:00:00,93.56,93.65,93.42,93.47,345644.0,91.3134,91.4013,91.1768,91.2256,345644.0
2024-11-06 11:10:00,93.48,93.58,93.31,93.33,354751.0,91.2353,91.3329,91.0694,91.0889,354751.0
2024-11-06 11:20:00,93.32,93.4,93.17,93.28,473956.0,91.0792,91.1573,90.9328,91.0401,473956.0
2024-11-06 11:30:00,93.27,93.35,93.1,93.19,344552.0,91.0304,91.1085,90.8645,90.9523,344552.0
2024-11-06 11:40:00,93.18,93.31,93.09,93.2,370111.0,90.9425,91.0694,90.8547,90.9621,370111.0
2024-11-06 11:50:00,93.2,93.33,93.09,93.31,409643.0,90.9621,91.0889,90.8547,91.0694,409643.0
2024-11-06 12:00:00,93.31,93.39,93.22,93.31,294648.0,91.0694,91.1475,90.9816,91.0694,294648.0
2024-11-06 12:10:00,93.31,93.5,93.3,93.34,196529.0,91.0694,91.2549,91.0597,91.0987,196529.0
2024-11-06 12:20:00,93.34,93.54,93.32,93.5,192378.0,91.0987,91.2939,91.0792,91.2549,192378.0
2024-11-06 12:30:00,93.5,93.6,93.39,93.54,867499.0,91.2549,91.3525,91.1475,91.2939,867499.0
2024-11-06 12:40:00,93.54,93.61,93.47,93.48,193199.0,91.2939,91.3622,91.2256,91.2353,193199.0
2024-11-06 12:50:00,93.48,93.6,93.44,93.55,155624.0,91.2353,91.3525,91.1963,91.3037,155624.0
2024-11-06 13:00:00,93.56,93.63,93.5,93.58,207659.0,91.3134,91.3817,91.2549,91.3329,207659.0
2024-11-06 13:10:00,93.59,93.65,93.53,93.64,147160.0,91.3427,91.4013,91.2841,91.3915,147160.0
2024-11-06 13:20:00,93.65,93.73,93.58,93.69,131884.0,91.4013,91.4793,91.3329,91.4403,131884.0
2024-11-06 13:30:00,93.69,93.78,93.62,93.67,189189.0,91.4403,91.5281,91.372,91.4208,189189.0
2024-11-06 13:40:00,93.67,93.95,93.64,93.94,223317.0,91.4208,91.6941,91.3915,91.6843,223317.0
2024-11-06 13:50:00,93.93,93.96,93.87,93.89,253275.0,91.6745,91.7038,91.616,91.6355,253275.0
2024-11-06 14:00:00,93.89,94.04,93.89,93.99,272400.0,91.6355,91.7819,91.6355,91.7331,272400.0
2024-11-06 14:10:00,94.0,94.02,93.82,93.89,272866.0,91.7429,91.7624,91.5672,91.6355,272866.0
2024-11-06 14:20:00,93.9,94.04,93.83,94.03,373722.0,91.6453,91.7819,91.5769,91.7721,373722.0
2024-11-06 14:30:00,94.03,94.2,94.02,94.19,225443.0,91.7721,91.9381,91.7624,91.9283,225443.0
2024-11-06 14:40:00,94.19,94.26,94.19,94.19,282397.0,91.9283,91.9966,91.9283,91.9283,282397.0
2024-11-06 14:50:00,94.2,94.27,94.18,94.21,296837.0,91.9381,92.0064,91.9185,91.9478,296837.0
2024-11-06 15:00:00,94.2,94.24,94.1,94.11,473796.0,91.9381,91.9771,91.8405,91.8502,473796.0
2024-11-06 15:10:00,94.12,94.21,94.09,94.13,344855.0,91.86,91.9478,91.8307,91.8697,344855.0
2024-11-06 15:20:00,94.13,94.17,94.07,94.15,461768.0,91.8697,91.9088,91.8112,91.8893,461768.0
2024-11-06 15:30:00,94.14,94.2,94.01,94.04,476652.0,91.8795,91.9381,91.7526,91.7819,476652.0
2024-11-06 15:40:00,94.04,94.18,93.98,94.1,551913.0,91.7819,91.9185,91.7233,91.8405,551913.0
2024-11-06 15:50:00,94.1,94.1,93.55,93.57,2328456.0,91.8405,91.8405,91.3037,91.3232,2328456.0
2024-11-07 09:30:00,93.5,93.5,92.64,92.9,740918.0,91.2549,91.2549,90.4155,90.6693,740918.0
2024-11-07 09:40:00,92.9,93.01,92.42,92.86,508505.0,90.6693,90.7766,90.2008,90.6302,508505.0
2024-11-07 09:50:00,92.84,93.0,92.74,92.79,307485.0,90.6107,90.7669,90.5131,90.5619,307485.0
2024-11-07 10:00:00,92.79,93.02,92.72,92.89,200787.0,90.5619,90.7864,90.4936,90.6595,200787.0
2024-11-07 10:10:00,92.9,92.95,92.67,92.81,157186.0,90.6693,90.7181,90.4448,90.5814,157186.0
2024-11-07 10:20:00,92.82,93.06,92.78,92.97,122438.0,90.5912,90.8254,90.5522,90.7376,122438.0
2024-11-07 10:30:00,92.98,93.09,92.91,92.97,147742.0,90.7474,90.8547,90.679,90.7376,147742.0
2024-11-07 10:40:00,92.98,93.01,92.81,92.89,163044.0,90.7474,90.7766,90.5814,90.6595,163044.0
2024-11-07 10:50:00,92.88,92.97,92.8,92.84,112422.0,90.6498,90.7376,90.5717,90.6107,112422.0
2024-11-07 11:00:00,92.84,92.93,92.8,92.9,205861.0,90.6107,90.6986,90.5717,90.6693,205861.0
2024-11-07 11:10:00,92.91,92.95,92.67,92.82,232419.0,90.679,90.7181,90.4448,90.5912,232419.0
2024-11-07 11:20:00,92.82,92.92,92.77,92.8,116680.0,90.5912,90.6888,90.5424,90.5717,116680.0
2024-11-07 11:30:00,92.8,92.81,92.58,92.63,277524.0,90.5717,90.5814,90.357,90.4058,277524.0
2024-11-07 11:40:00,92.63,92.91,92.61,92.81,206221.0,90.4058,90.679,90.3862,90.5814,206221.0
2024-11-07 11:50:00,92.81,92.86,92.72,92.85,201980.0,90.5814,90.6302,90.4936,90.6205,201980.0
2024-11-07 12:00:00,92.84,93.0,92.8,93.0,144554.0,90.6107,90.7669,90.5717,90.7669,144554.0
2024-11-07 12:10:00,93.01,93.15,93.0,93.11,157855.0,90.7766,90.9133,90.7669,90.8742,157855.0
2024-11-07 12:20:00,93.11,93.18,93.08,93.13,99238.0,90.8742,90.9425,90.8449,90.8937,99238.0
2024-11-07 12:30:00,93.14,93.16,93.05,93.15,91457.0,90.9035,90.923,90.8157,90.9133,91457.0
2024-11-07 12:40:00,93.15,93.24,93.14,93.2,116665.0,90.9133,91.0011,90.9035,90.9621,116665.0
2024-11-07 12:50:00,93.19,93.22,93.16,93.2,62775.0,90.9523,90.9816,90.923,90.9621,62775.0
2024-11-07 13:00:00,93.2,93.21,93.13,93.19,210770.0,90.9621,90.9718,90.8937,90.9523,210770.0
2024-11-07 13:10:00,93.19,93.2,93.0,93.0,155972.0,90.9523,90.9621,90.7669,90.7669,155972.0
2024-11-07 13:20:00,93.01,93.16,93.01,93.12,176579.0,90.7766,90.923,90.7766,90.884,176579.0
2024-11-07 13:30:00,93.12,93.14,93.04,93.11,120680.0,90.884,90.9035,90.8059,90.8742,120680.0
2024-11-07 13:40:00,93.11,93.14,93.05,93.05,141405.0,90.8742,90.9035,90.8157,90.8157,141405.0
2024-11-07 13:50:00,93.05,93.22,93.04,93.2,102483.0,90.8157,90.9816,90.8059,90.9621,102483.0
2024-11-07 14:00:00,93.21,93.3,93.14,93.18,204266.0,90.9718,91.0597,90.9035,90.9425,204266.0
2024-11-07 14:10:00,93.2,93.23,93.11,93.14,123034.0,90.9621,90.9913,90.8742,90.9035,123034.0
2024-11-07 14:20:00,93.13,93.14,93.03,93.11,84783.0,90.8937,90.9035,90.7961,90.8742,84783.0
2024-11-07 14:30:00,93.11,93.3,93.09,93.11,148369.0,90.8742,91.0597,90.8547,90.8742,148369.0
2024-11-07 14:40:00,93.11,93.14,92.92,93.11,216058.0,90.8742,90.9035,90.6888,90.8742,216058.0
2024-11-07 14:50:00,93.12,93.27,93.09,93.26,140358.0,90.884,91.0304,90.8547,91.0206,140358.0
2024-11-07 15:00:00,93.25,93.37,93.24,93.3,192621.0,91.0109,91.128,91.0011,91.0597,192621.0
2024-11-07 15:10:00,93.31,93.45,93.31,93.43,208558.0,91.0694,91.2061,91.0694,91.1865,208558.0
2024-11-07 15:20:00,93.43,93.44,93.28,93.35,160708.0,91.1865,91.1963,91.0401,91.1085,160708.0
2024-11-07 15:30:00,93.36,93.39,93.25,93.31,222511.0,91.1182,91.1475,91.0109,91.0694,222511.0
2024-11-07 15:40:00,93.31,93.37,93.25,93.26,459583.0,91.0694,91.128,91.0109,91.0206,459583.0
2024-11-07 15:50:00,93.26,93.3,93.16,93.18,1775586.0,91.0206,91.0597,90.923,90.9425,1775586.0
2024-11-08 09:30:00,93.14,93.37,92.91,93.05,594947.0,90.9035,91.128,90.679,90.8157,594947.0
2024-11-08 09:40:00,93.09,93.26,92.77,93.15,294319.0,90.8547,91.0206,90.5424,90.9133,294319.0
2024-11-08 09:50:00,93.13,93.18,92.87,92.97,187465.0,90.8937,90.9425,90.64,90.7376,187465.0
2024-11-08 10:00:00,92.95,93.21,92.84,92.94,345597.0,90.7181,90.9718,90.6107,90.7083,345597.0
2024-11-08 10:10:00,92.94,93.2,92.92,93.04,186657.0,90.7083,90.9621,90.6888,90.8059,186657.0
2024-11-08 10:20:00,93.05,93.21,93.03,93.04,629206.0,90.8157,90.9718,90.7961,90.8059,629206.0
2024-11-08 10:30:00,93.03,93.2,93.0,93.09,186077.0,90.7961,90.9621,90.7669,90.8547,186077.0
2024-11-08 10:40:00,93.09,93.26,93.05,93.23,249463.0,90.8547,91.0206,90.8157,90.9913,249463.0
2024-11-08 10:50:00,93.22,93.41,93.2,93.37,130673.0,90.9816,91.167,90.9621,91.128,130673.0
2024-11-08 11:00:00,93.38,93.58,93.37,93.4,268260.0,91.1377,91.3329,91.128,91.1573,268260.0
2024-11-08 11:10:00,93.41,93.45,93.26,93.34,220116.0,91.167,91.2061,91.0206,91.0987,220116.0
2024-11-08 11:20:00,93.33,93.45,93.27,93.35,150563.0,91.0889,91.2061,91.0304,91.1085,150563.0
2024-11-08 11:30:00,93.34,93.39,93.23,93.24,201129.0,91.0987,91.1475,90.9913,91.0011,201129.0
2024-11-08 11:40:00,93.25,93.26,93.11,93.11,124715.0,91.0109,91.0206,90.8742,90.8742,124715.0
2024-11-08 11:50:00,93.12,93.14,93.0,93.05,123188.0,90.884,90.9035,90.7669,90.8157,123188.0
2024-11-08 12:00:00,93.05,93.2,93.04,93.04,182224.0,90.8157,90.9621,90.8059,90.8059,182224.0
2024-11-08 12:10:00,93.04,93.17,93.03,93.14,170272.0,90.8059,90.9328,90.7961,90.9035,170272.0
2024-11-08 12:20:00,93.14,93.31,93.12,93.3,87823.0,90.9035,91.0694,90.884,91.0597,87823.0
2024-11-08 12:30:00,93.29,93.4,93.27,93.29,115623.0,91.0499,91.1573,91.0304,91.0499,115623.0
2024-11-08 12:40:00,93.29,93.31,93.22,93.22,113120.0,91.0499,91.0694,90.9816,90.9816,113120.0
2024-11-08 12:50:00,93.23,93.37,93.21,93.36,93495.0,90.9913,91.128,90.9718,91.1182,93495.0
2024-11-08 13:00:00,93.36,93.41,93.33,93.37,107334.0,91.1182,91.167,91.0889,91.128,107334.0
2024-11-08 13:10:00,93.37,93.39,93.31,93.32,79293.0,91.128,91.1475,91.0694,91.0792,79293.0
2024-11-08 13:20:00,93.33,93.37,93.29,93.31,176679.0,91.0889,91.128,91.0499,91.0694,176679.0
2024-11-08 13:30:00,93.32,93.41,93.26,93.39,146257.0,91.0792,91.167,91.0206,91.1475,146257.0
2024-11-08 13:40:00,93.4,93.53,93.39,93.53,96320.0,91.1573,91.2841,91.1475,91.2841,96320.0
2024-11-08 13:50:00,93.53,93.59,93.5,93.56,106104.0,91.2841,91.3427,91.2549,91.3134,106104.0
2024-11-08 14:00:00,93.57,93.63,93.5,93.58,114095.0,91.3232,91.3817,91.2549,91.3329,114095.0
2024-11-08 14:10:00,93.58,93.6,93.51,93.58,90560.0,91.3329,91.3525,91.2646,91.3329,90560.0
2024-11-08 14:20:00,93.58,93.67,93.56,93.6,155256.0,91.3329,91.4208,91.3134,91.3525,155256.0
2024-11-08 14:30:00,93.61,93.77,93.59,93.74,168483.0,91.3622,91.5184,91.3427,91.4891,168483.0
2024-11-08 14:40:00,93.75,93.81,93.72,93.8,140505.0,91.4989,91.5574,91.4696,91.5477,140505.0
2024-11-08 14:50:00,93.81,93.89,93.75,93.76,125854.0,91.5574,91.6355,91.4989,91.5086,125854.0
2024-11-08 15:00:00,93.76,93.77,93.65,93.74,124467.0,91.5086,91.5184,91.4013,91.4891,124467.0
2024-11-08 15:10:00,93.74,93.75,93.66,93.67,125077.0,91.4891,91.4989,91.411,91.4208,125077.0
2024-11-08 15:20:00,93.67,93.68,93.6,93.66,176941.0,91.4208,91.4305,91.3525,91.411,176941.0
2024-11-08 15:30:00,93.66,93.68,93.51,93.54,146815.0,91.411,91.4305,91.2646,91.2939,146815.0
2024-11-08 15:40:00,93.54,93.55,93.45,93.48,281793.0,91.2939,91.3037,91.2061,91.2353,281793.0
2024-11-08 15:50:00,93.48,93.79,93.48,93.74,1396967.0,91.2353,91.5379,91.2353,91.4891,1396967.0
2024-11-11 09:30:00,93.77,94.07,93.33,94.03,840712.0,91.5184,91.8112,91.0889,91.7721,840712.0
2024-11-11 09:40:00,94.05,94.26,93.84,94.26,316028.0,91.7917,91.9966,91.5867,91.9966,316028.0
2024-11-11 09:50:00,94.26,94.38,94.04,94.38,234551.0,91.9966,92.1137,91.7819,92.1137,234551.0
2024-11-11 10:00:00,94.38,94.6,94.25,94.26,372301.0,92.1137,92.3285,91.9869,91.9966,372301.0
2024-11-11 10:10:00,94.26,94.4,94.25,94.37,252915.0,91.9966,92.1333,91.9869,92.104,252915.0
2024-11-11 10:20:00,94.38,94.41,94.12,94.16,144128.0,92.1137,92.143,91.86,91.899,144128.0
2024-11-11 10:30:00,94.16,94.19,94.07,94.15,119237.0,91.899,91.9283,91.8112,91.8893,119237.0
2024-11-11 10:40:00,94.15,94.22,94.05,94.1,182942.0,91.8893,91.9576,91.7917,91.8405,182942.0
2024-11-11 10:50:00,94.1,94.15,94.01,94.06,101159.0,91.8405,91.8893,91.7526,91.8014,101159.0
2024-11-11 11:00:00,94.06,94.11,93.97,93.98,188607.0,91.8014,91.8502,91.7136,91.7233,188607.0
2024-11-11 11:10:00,93.98,94.03,93.95,93.99,88205.0,91.7233,91.7721,91.6941,91.7331,88205.0
2024-11-11 11:20:00,93.98,94.07,93.87,93.95,221649.0,91.7233,91.8112,91.616,91.6941,221649.0
2024-11-11 11:30:00,93.95,94.03,93.89,93.95,161941.0,91.6941,91.7721,91.6355,91.6941,161941.0
2024-11-11 11:40:00,93.95,94.03,93.93,93.98,132911.0,91.6941,91.7721,91.6745,91.7233,132911.0
2024-11-11 11:50:00,93.99,94.05,93.9,94.05,343841.0,91.7331,91.7917,91.6453,91.7917,343841.0
2024-11-11 12:00:00,94.04,94.27,94.02,94.27,174814.0,91.7819,92.0064,91.7624,92.0064,174814.0
2024-11-11 12:10:00,94.26,94.36,94.26,94.28,96625.0,91.9966,92.0942,91.9966,92.0161,96625.0
2024-11-11 12:20:00,94.28,94.28,94.13,94.26,96495.0,92.0161,92.0161,91.8697,91.9966,96495.0
2024-11-11 12:30:00,94.25,94.25,94.15,94.21,99005.0,91.9869,91.9869,91.8893,91.9478,99005.0
2024-11-11 12:40:00,94.22,94.26,94.14,94.2,117992.0,91.9576,91.9966,91.8795,91.9381,117992.0
2024-11-11 12:50:00,94.2,94.33,94.19,94.28,163706.0,91.9381,92.0649,91.9283,92.0161,163706.0
2024-11-11 13:00:00,94.28,94.3,94.14,94.21,102340.0,92.0161,92.0357,91.8795,91.9478,102340.0
2024-11-11 13:10:00,94.22,94.23,94.11,94.12,96161.0,91.9576,91.9673,91.8502,91.86,96161.0
2024-11-11 13:20:00,94.12,94.15,93.98,94.14,116192.0,91.86,91.8893,91.7233,91.8795,116192.0
2024-11-11 13:30:00,94.14,94.18,94.05,94.14,74266.0,91.8795,91.9185,91.7917,91.8795,74266.0
2024-11-11 13:40:00,94.14,94.17,94.08,94.12,82538.0,91.8795,91.9088,91.8209,91.86,82538.0
2024-11-11 13:50:00,94.11,94.2,94.08,94.18,81458.0,91.8502,91.9381,91.8209,91.9185,81458.0
2024-11-11 14:00:00,94.17,94.22,94.09,94.14,73893.0,91.9088,91.9576,91.8307,91.8795,73893.0
2024-11-11 14:10:00,94.15,94.23,94.07,94.22,130101.0,91.8893,91.9673,91.8112,91.9576,130101.0
2024-11-11 14:20:00,94.22,94.24,94.17,94.23,91640.0,91.9576,91.9771,91.9088,91.9673,91640.0
2024-11-11 14:30:00,94.23,94.31,94.21,94.29,104038.0,91.9673,92.0454,91.9478,92.0259,104038.0
2024-11-11 14:40:00,94.29,94.39,94.29,94.39,99491.0,92.0259,92.1235,92.0259,92.1235,99491.0
2024-11-11 14:50:00,94.39,94.45,94.37,94.39,105585.0,92.1235,92.1821,92.104,92.1235,105585.0
2024-11-11 15:00:00,94.39,94.43,94.3,94.31,136457.0,92.1235,92.1625,92.0357,92.0454,136457.0
2024-11-11 15:10:00,94.31,94.33,94.17,94.19,231035.0,92.0454,92.0649,91.9088,91.9283,231035.0
2024-11-11 15:20:00,94.19,94.3,94.19,94.27,161946.0,91.9283,92.0357,91.9283,92.0064,161946.0
2024-11-11 15:30:00,94.27,94.32,94.19,94.25,169620.0,92.0064,92.0552,91.9283,91.9869,169620.0
2024-11-11 15:40:00,94.25,94.33,94.21,94.31,246178.0,91.9869,92.0649,91.9478,92.0454,246178.0
2024-11-11 15:50:00,94.31,94.32,94.23,94.3,1165433.0,92.0454,92.0552,91.9673,92.0357,1165433.0
2024-11-12 09:30:00,94.55,94.85,94.38,94.54,502174.0,92.2797,92.5724,92.1137,92.2699,502174.0
2024-11-12 09:40:00,94.53,94.71,94.43,94.64,246836.0,92.2601,92.4358,92.1625,92.3675,246836.0
2024-11-12 09:50:00,94.67,94.73,94.49,94.58,144716.0,92.3968,92.4553,92.2211,92.3089,144716.0
2024-11-12 10:00:00,94.56,94.68,94.47,94.56,225644.0,92.2894,92.4065,92.2016,92.2894,225644.0
2024-11-12 10:10:00,94.55,94.57,94.34,94.49,131307.0,92.2797,92.2992,92.0747,92.2211,131307.0
2024-11-12 10:20:00,94.49,94.55,94.42,94.47,80874.0,92.2211,92.2797,92.1528,92.2016,80874.0
2024-11-12 10:30:00,94.46,94.53,94.35,94.47,116223.0,92.1918,92.2601,92.0845,92.2016,116223.0
2024-11-12 10:40:00,94.46,94.5,94.22,94.26,148776.0,92.1918,92.2309,91.9576,91.9966,148776.0
2024-11-12 10:50:00,94.26,94.26,94.1,94.18,167167.0,91.9966,91.9966,91.8405,91.9185,167167.0
2024-11-12 11:00:00,94.19,94.19,93.97,93.99,205369.0,91.9283,91.9283,91.7136,91.7331,205369.0
2024-11-12 11:10:00,94.02,94.06,93.94,93.97,272172.0,91.7624,91.8014,91.6843,91.7136,272172.0
2024-11-12 11:20:00,93.95,94.08,93.87,94.05,204549.0,91.6941,91.8209,91.616,91.7917,204549.0
2024-11-12 11:30:00,94.05,94.2,94.0,94.04,196757.0,91.7917,91.9381,91.7429,91.7819,196757.0
2024-11-12 11:40:00,94.05,94.14,94.02,94.03,169016.0,91.7917,91.8795,91.7624,91.7721,169016.0
2024-11-12 11:50:00,94.03,94.11,94.02,94.04,121864.0,91.7721,91.8502,91.7624,91.7819,121864.0
2024-11-12 12:00:00,94.05,94.22,94.04,94.21,69398.0,91.7917,91.9576,91.7819,91.9478,69398.0
2024-11-12 12:10:00,94.21,94.23,94.06,94.1,91899.0,91.9478,91.9673,91.8014,91.8405,91899.0
2024-11-12 12:20:00,94.09,94.1,94.0,94.01,299691.0,91.8307,91.8405,91.7429,91.7526,299691.0
2024-11-12 12:30:00,94.01,94.06,93.96,94.02,69736.0,91.7526,91.8014,91.7038,91.7624,69736.0
2024-11-12 12:40:00,94.01,94.01,93.92,93.94,107721.0,91.7526,91.7526,91.6648,91.6843,107721.0
2024-11-12 12:50:00,93.93,94.04,93.88,93.89,110299.0,91.6745,91.7819,91.6257,91.6355,110299.0
2024-11-12 13:00:00,93.89,93.89,93.81,93.84,135511.0,91.6355,91.6355,91.5574,91.5867,135511.0
2024-11-12 13:10:00,93.85,93.91,93.82,93.88,113709.0,91.5965,91.655,91.5672,91.6257,113709.0
2024-11-12 13:20:00,93.88,93.89,93.67,93.73,119910.0,91.6257,91.6355,91.4208,91.4793,119910.0
2024-11-12 13:30:00,93.73,93.88,93.73,93.84,64684.0,91.4793,91.6257,91.4793,91.5867,64684.0
2024-11-12 13:40:00,93.84,93.9,93.83,93.86,77319.0,91.5867,91.6453,91.5769,91.6062,77319.0
2024-11-12 13:50:00,93.87,93.99,93.84,93.94,58402.0,91.616,91.7331,91.5867,91.6843,58402.0
2024-11-12 14:00:00,93.93,94.08,93.93,94.05,99074.0,91.6745,91.8209,91.6745,91.7917,99074.0
2024-11-12 14:10:00,94.04,94.08,93.99,94.06,55774.0,91.7819,91.8209,91.7331,91.8014,55774.0
2024-11-12 14:20:00,94.06,94.09,94.01,94.05,99319.0,91.8014,91.8307,91.7526,91.7917,99319.0
2024-11-12 14:30:00,94.05,94.11,94.03,94.04,76677.0,91.7917,91.8502,91.7721,91.7819,76677.0
2024-11-12 14:40:00,94.05,94.11,94.01,94.02,55443.0,91.7917,91.8502,91.7526,91.7624,55443.0
2024-11-12 14:50:00,94.02,94.08,93.99,94.06,47275.0,91.7624,91.8209,91.7331,91.8014,47275.0
2024-11-12 15:00:00,94.06,94.17,94.05,94.16,107594.0,91.8014,91.9088,91.7917,91.899,107594.0
2024-11-12 15:10:00,94.16,94.18,94.03,94.06,158940.0,91.899,91.9185,91.7721,91.8014,158940.0
2024-11-12 15:20:00,94.06,94.07,94.02,94.04,160326.0,91.8014,91.8112,91.7624,91.7819,160326.0
2024-11-12 15:30:00,94.04,94.07,93.96,94.05,144323.0,91.7819,91.8112,91.7038,91.7917,144323.0
2024-11-12 15:40:00,94.05,94.05,93.93,93.93,351577.0,91.7917,91.7917,91.6745,91.6745,351577.0
2024-11-12 15:50:00,93.92,93.96,93.75,93.79,1095079.0,91.6648,91.7038,91.4989,91.5379,1095079.0
2024-11-13 09:30:00,94.06,94.27,93.58,93.9,625584.0,91.8014,92.0064,91.3329,91.6453,625584.0
2024-11-13 09:40:00,93.89,93.89,93.31,93.37,317169.0,91.6355,91.6355,91.0694,91.128,317169.0
2024-11-13 09:50:00,93.37,93.38,92.93,93.11,365051.0,91.128,91.1377,90.6986,90.8742,365051.0
2024-11-13 10:00:00,93.11,93.28,93.01,93.28,259494.0,90.8742,91.0401,90.7766,91.0401,259494.0
2024-11-13 10:10:00,93.28,93.48,93.25,93.39,120940.0,91.0401,91.2353,91.0109,91.1475,120940.0
2024-11-13 10:20:00,93.39,93.41,93.24,93.29,110586.0,91.1475,91.167,91.0011,91.0499,110586.0
2024-11-13 10:30:00,93.28,93.34,93.09,93.14,251338.0,91.0401,91.0987,90.8547,90.9035,251338.0
2024-11-13 10:40:00,93.12,93.51,93.06,93.5,176550.0,90.884,91.2646,90.8254,91.2549,176550.0
2024-11-13 10:50:00,93.49,93.63,93.44,93.45,285231.0,91.2451,91.3817,91.1963,91.2061,285231.0
2024-11-13 11:00:00,93.45,93.72,93.39,93.72,184581.0,91.2061,91.4696,91.1475,91.4696,184581.0
2024-11-13 11:10:00,93.72,93.85,93.69,93.84,365446.0,91.4696,91.5965,91.4403,91.5867,365446.0
2024-11-13 11:20:00,93.84,94.07,93.83,94.04,209054.0,91.5867,91.8112,91.5769,91.7819,209054.0
2024-11-13 11:30:00,94.04,94.1,93.96,94.09,170030.0,91.7819,91.8405,91.7038,91.8307,170030.0
2024-11-13 11:40:00,94.09,94.27,94.09,94.18,152319.0,91.8307,92.0064,91.8307,91.9185,152319.0
2024-11-13 11:50:00,94.18,94.18,94.03,94.17,97752.0,91.9185,91.9185,91.7721,91.9088,97752.0
2024-11-13 12:00:00,94.17,94.32,94.15,94.29,127551.0,91.9088,92.0552,91.8893,92.0259,127551.0
2024-11-13 12:10:00,94.29,94.41,94.28,94.38,104697.0,92.0259,92.143,92.0161,92.1137,104697.0
2024-11-13 12:20:00,94.38,94.42,94.33,94.41,116557.0,92.1137,92.1528,92.0649,92.143,116557.0
2024-11-13 12:30:00,94.42,94.6,94.4,94.54,151315.0,92.1528,92.3285,92.1333,92.2699,151315.0
2024-11-13 12:40:00,94.54,94.67,94.51,94.65,156047.0,92.2699,92.3968,92.2406,92.3773,156047.0
2024-11-13 12:50:00,94.66,94.67,94.56,94.58,233385.0,92.387,92.3968,92.2894,92.3089,233385.0
2024-11-13 13:00:00,94.58,94.77,94.56,94.74,174424.0,92.3089,92.4944,92.2894,92.4651,174424.0
2024-11-13 13:10:00,94.75,94.76,94.59,94.69,211298.0,92.4748,92.4846,92.3187,92.4163,211298.0
2024-11-13 13:20:00,94.69,94.78,94.63,94.74,119483.0,92.4163,92.5041,92.3577,92.4651,119483.0
2024-11-13 13:30:00,94.74,94.87,94.73,94.79,112904.0,92.4651,92.592,92.4553,92.5139,112904.0
2024-11-13 13:40:00,94.79,94.83,94.68,94.69,136948.0,92.5139,92.5529,92.4065,92.4163,136948.0
2024-11-13 13:50:00,94.69,94.87,94.69,94.81,120952.0,92.4163,92.592,92.4163,92.5334,120952.0
2024-11-13 14:00:00,94.81,94.9,94.75,94.88,102881.0,92.5334,92.6212,92.4748,92.6017,102881.0
2024-11-13 14:10:00,94.87,94.9,94.79,94.83,153759.0,92.592,92.6212,92.5139,92.5529,153759.0
2024-11-13 14:20:00,94.83,94.86,94.72,94.73,90557.0,92.5529,92.5822,92.4456,92.4553,90557.0
2024-11-13 14:30:00,94.72,94.82,94.69,94.75,161720.0,92.4456,92.5432,92.4163,92.4748,161720.0
2024-11-13 14:40:00,94.76,94.81,94.66,94.76,344593.0,92.4846,92.5334,92.387,92.4846,344593.0
2024-11-13 14:50:00,94.76,94.78,94.68,94.69,102645.0,92.4846,92.5041,92.4065,92.4163,102645.0
2024-11-13 15:00:00,94.69,94.74,94.58,94.66,158743.0,92.4163,92.4651,92.3089,92.387,158743.0
2024-11-13 15:10:00,94.66,94.77,94.63,94.75,147168.0,92.387,92.4944,92.3577,92.4748,147168.0
2024-11-13 15:20:00,94.74,94.83,94.69,94.72,160026.0,92.4651,92.5529,92.4163,92.4456,160026.0
2024-11-13 15:30:00,94.73,94.8,94.67,94.76,214942.0,92.4553,92.5236,92.3968,92.4846,214942.0
2024-11-13 15:40:00,94.76,94.81,94.61,94.65,291896.0,92.4846,92.5334,92.3382,92.3773,291896.0
2024-11-13 15:50:00,94.64,94.66,94.48,94.54,1575741.0,92.3675,92.387,92.2113,92.2699,1575741.0
2024-11-14 09:30:00,95.14,95.18,94.79,94.81,744891.0,92.8555,92.8945,92.5139,92.5334,744891.0
2024-11-14 09:40:00,94.81,95.11,94.7,95.11,224563.0,92.5334,92.8262,92.426,92.8262,224563.0
2024-11-14 09:50:00,95.12,95.15,94.91,94.94,143504.0,92.836,92.8652,92.631,92.6603,143504.0
2024-11-14 10:00:00,94.93,95.08,94.84,94.86,205206.0,92.6505,92.7969,92.5627,92.5822,205206.0
2024-11-14 10:10:00,94.87,94.96,94.78,94.91,120792.0,92.592,92.6798,92.5041,92.631,120792.0
2024-11-14 10:20:00,94.9,94.96,94.8,94.91,71790.0,92.6212,92.6798,92.5236,92.631,71790.0
2024-11-14 10:30:00,94.91,94.92,94.75,94.77,84024.0,92.631,92.6408,92.4748,92.4944,84024.0
2024-11-14 10:40:00,94.77,94.91,94.72,94.74,154811.0,92.4944,92.631,92.4456,92.4651,154811.0
2024-11-14 10:50:00,94.73,94.73,94.57,94.63,207416.0,92.4553,92.4553,92.2992,92.3577,207416.0
2024-11-14 11:00:00,94.65,94.84,94.65,94.79,173046.0,92.3773,92.5627,92.3773,92.5139,173046.0
2024-11-14 11:10:00,94.78,94.84,94.67,94.78,94360.0,92.5041,92.5627,92.3968,92.5041,94360.0
2024-11-14 11:20:00,94.76,94.82,94.7,94.7,149051.0,92.4846,92.5432,92.426,92.426,149051.0
2024-11-14 11:30:00,94.71,94.77,94.63,94.73,186429.0,92.4358,92.4944,92.3577,92.4553,186429.0
2024-11-14 11:40:00,94.73,94.75,94.56,94.63,164046.0,92.4553,92.4748,92.2894,92.3577,164046.0
2024-11-14 11:50:00,94.63,94.65,94.53,94.59,63175.0,92.3577,92.3773,92.2601,92.3187,63175.0
2024-11-14 12:00:00,94.59,94.62,94.38,94.38,247289.0,92.3187,92.348,92.1137,92.1137,247289.0
2024-11-14 12:10:00,94.39,94.46,94.29,94.33,168941.0,92.1235,92.1918,92.0259,92.0649,168941.0
2024-11-14 12:20:00,94.33,94.45,94.31,94.4,77053.0,92.0649,92.1821,92.0454,92.1333,77053.0
2024-11-14 12:30:00,94.41,94.46,94.26,94.37,106581.0,92.143,92.1918,91.9966,92.104,106581.0
2024-11-14 12:40:00,94.36,94.41,94.29,94.35,125745.0,92.0942,92.143,92.0259,92.0845,125745.0
2024-11-14 12:50:00,94.34,94.48,94.34,94.45,193675.0,92.0747,92.2113,92.0747,92.1821,193675.0
2024-11-14 13:00:00,94.45,94.54,94.44,94.54,122253.0,92.1821,92.2699,92.1723,92.2699,122253.0
2024-11-14 13:10:00,94.54,94.55,94.41,94.45,122882.0,92.2699,92.2797,92.143,92.1821,122882.0
2024-11-14 13:20:00,94.45,94.5,94.4,94.4,129531.0,92.1821,92.2309,92.1333,92.1333,129531.0
2024-11-14 13:30:00,94.4,94.52,94.38,94.5,79198.0,92.1333,92.2504,92.1137,92.2309,79198.0
2024-11-14 13:40:00,94.5,94.57,94.48,94.51,70275.0,92.2309,92.2992,92.2113,92.2406,70275.0
2024-11-14 13:50:00,94.51,94.55,94.43,94.45,72786.0,92.2406,92.2797,92.1625,92.1821,72786.0
2024-11-14 14:00:00,94.45,94.61,94.43,94.59,141619.0,92.1821,92.3382,92.1625,92.3187,141619.0
2024-11-14 14:10:00,94.59,94.67,94.55,94.6,175104.0,92.3187,92.3968,92.2797,92.3285,175104.0
2024-11-14 14:20:00,94.59,94.69,94.59,94.63,108660.0,92.3187,92.4163,92.3187,92.3577,108660.0
2024-11-14 14:30:00,94.62,94.73,94.61,94.73,59839.0,92.348,92.4553,92.3382,92.4553,59839.0
2024-11-14 14:40:00,94.72,94.76,94.68,94.73,92514.0,92.4456,92.4846,92.4065,92.4553,92514.0
2024-11-14 14:50:00,94.74,94.84,94.74,94.77,95926.0,92.4651,92.5627,92.4651,92.4944,95926.0
2024-11-14 15:00:00,94.76,94.77,94.5,94.55,234316.0,92.4846,92.4944,92.2309,92.2797,234316.0
2024-11-14 15:10:00,94.54,94.79,94.54,94.78,165666.0,92.2699,92.5139,92.2699,92.5041,165666.0
2024-11-14 15:20:00,94.77,94.86,94.75,94.84,172531.0,92.4944,92.5822,92.4748,92.5627,172531.0
2024-11-14 15:30:00,94.84,94.89,94.72,94.84,229538.0,92.5627,92.6115,92.4456,92.5627,229538.0
2024-11-14 15:40:00,94.84,94.89,94.77,94.81,193254.0,92.5627,92.6115,92.4944,92.5334,193254.0
2024-11-14 15:50:00,94.81,94.94,94.79,94.9,752794.0,92.5334,92.6603,92.5139,92.6212,752794.0
2024-11-15 09:30:00,94.78,95.36,94.7,95.34,726280.0,92.5041,93.0702,92.426,93.0507,726280.0
2024-11-15 09:40:00,95.34,95.69,95.34,95.66,356885.0,93.0507,93.3923,93.0507,93.363,356885.0
2024-11-15 09:50:00,95.65,95.65,95.43,95.46,385036.0,93.3532,93.3532,93.1385,93.1678,385036.0
2024-11-15 10:00:00,95.46,95.46,95.18,95.28,317725.0,93.1678,93.1678,92.8945,92.9921,317725.0
2024-11-15 10:10:00,95.28,95.45,95.24,95.45,135464.0,92.9921,93.158,92.9531,93.158,135464.0
2024-11-15 10:20:00,95.45,95.45,95.23,95.33,191310.0,93.158,93.158,92.9433,93.0409,191310.0
2024-11-15 10:30:00,95.33,95.33,95.04,95.12,151810.0,93.0409,93.0409,92.7579,92.836,151810.0
2024-11-15 10:40:00,95.13,95.21,95.02,95.12,156898.0,92.8457,92.9238,92.7384,92.836,156898.0
2024-11-15 10:50:00,95.13,95.26,95.09,95.14,263248.0,92.8457,92.9726,92.8067,92.8555,263248.0
2024-11-15 11:00:00,95.14,95.16,95.07,95.09,103807.0,92.8555,92.875,92.7872,92.8067,103807.0
2024-11-15 11:10:00,95.09,95.29,94.96,94.98,435431.0,92.8067,93.0019,92.6798,92.6993,435431.0
2024-11-15 11:20:00,94.98,94.98,94.84,94.88,205350.0,92.6993,92.6993,92.5627,92.6017,205350.0
2024-11-15 11:30:00,94.88,94.9,94.51,94.53,357768.0,92.6017,92.6212,92.2406,92.2601,357768.0
2024-11-15 11:40:00,94.53,94.79,94.47,94.75,275600.0,92.2601,92.5139,92.2016,92.4748,275600.0
2024-11-15 11:50:00,94.76,94.89,94.71,94.88,187736.0,92.4846,92.6115,92.4358,92.6017,187736.0
2024-11-15 12:00:00,94.87,94.88,94.66,94.67,175751.0,92.592,92.6017,92.387,92.3968,175751.0
2024-11-15 12:10:00,94.67,94.71,94.56,94.66,406796.0,92.3968,92.4358,92.2894,92.387,406796.0
2024-11-15 12:20:00,94.65,94.69,94.57,94.57,125684.0,92.3773,92.4163,92.2992,92.2992,125684.0
2024-11-15 12:30:00,94.57,94.58,94.39,94.47,434845.0,92.2992,92.3089,92.1235,92.2016,434845.0
2024-11-15 12:40:00,94.47,94.54,94.39,94.53,180050.0,92.2016,92.2699,92.1235,92.2601,180050.0
2024-11-15 12:50:00,94.52,94.78,94.5,94.73,126812.0,92.2504,92.5041,92.2309,92.4553,126812.0
2024-11-15 13:00:00,94.73,94.78,94.65,94.69,180962.0,92.4553,92.5041,92.3773,92.4163,180962.0
2024-11-15 13:10:00,94.68,94.76,94.67,94.69,112002.0,92.4065,92.4846,92.3968,92.4163,112002.0
2024-11-15 13:20:00,94.69,94.74,94.66,94.73,63139.0,92.4163,92.4651,92.387,92.4553,63139.0
2024-11-15 13:30:00,94.73,94.73,94.54,94.62,96214.0,92.4553,92.4553,92.2699,92.348,96214.0
2024-11-15 13:40:00,94.62,94.63,94.55,94.56,95824.0,92.348,92.3577,92.2797,92.2894,95824.0
2024-11-15 13:50:00,94.56,94.59,94.48,94.59,116288.0,92.2894,92.3187,92.2113,92.3187,116288.0
2024-11-15 14:00:00,94.59,94.69,94.54,94.67,99403.0,92.3187,92.4163,92.2699,92.3968,99403.0
2024-11-15 14:10:00,94.67,94.72,94.63,94.65,221244.0,92.3968,92.4456,92.3577,92.3773,221244.0
2024-11-15 14:20:00,94.65,94.66,94.57,94.57,110404.0,92.3773,92.387,92.2992,92.2992,110404.0
2024-11-15 14:30:00,94.58,94.6,94.41,94.44,341289.0,92.3089,92.3285,92.143,92.1723,341289.0
2024-11-15 14:40:00,94.43,94.68,94.42,94.64,491906.0,92.1625,92.4065,92.1528,92.3675,491906.0
2024-11-15 14:50:00,94.64,94.66,94.52,94.57,163878.0,92.3675,92.387,92.2504,92.2992,163878.0
2024-11-15 15:00:00,94.57,94.71,94.55,94.68,289510.0,92.2992,92.4358,92.2797,92.4065,289510.0
2024-11-15 15:10:00,94.69,94.78,94.64,94.71,243494.0,92.4163,92.5041,92.3675,92.4358,243494.0
2024-11-15 15:20:00,94.7,94.77,94.6,94.61,272566.0,92.426,92.4944,92.3285,92.3382,272566.0
2024-11-15 15:30:00,94.61,94.71,94.58,94.64,299105.0,92.3382,92.4358,92.3089,92.3675,299105.0
2024-11-15 15:40:00,94.65,94.67,94.51,94.59,479432.0,92.3773,92.3968,92.2406,92.3187,479432.0
2024-11-15 15:50:00,94.59,94.8,94.59,94.71,1665933.0,92.3187,92.5236,92.3187,92.4358,1665933.0
2024-11-18 09:30:00,95.48,95.67,95.06,95.58,714142.0,93.1873,93.3728,92.7774,93.2849,714142.0
2024-11-18 09:40:00,95.58,95.68,95.29,95.51,286772.0,93.2849,93.3825,93.0019,93.2166,286772.0
2024-11-18 09:50:00,95.49,95.53,95.21,95.27,266036.0,93.1971,93.2361,92.9238,92.9824,266036.0
2024-11-18 10:00:00,95.28,95.41,95.21,95.33,182779.0,92.9921,93.119,92.9238,93.0409,182779.0
2024-11-18 10:10:00,95.31,95.47,95.17,95.41,420023.0,93.0214,93.1776,92.8848,93.119,420023.0
2024-11-18 10:20:00,95.42,95.57,95.35,95.55,165073.0,93.1288,93.2752,93.0604,93.2556,165073.0
2024-11-18 10:30:00,95.54,95.54,95.31,95.41,160284.0,93.2459,93.2459,93.0214,93.119,160284.0
2024-11-18 10:40:00,95.4,95.55,95.29,95.5,149210.0,93.1092,93.2556,93.0019,93.2068,149210.0
2024-11-18 10:50:00,95.49,95.55,95.42,95.49,138354.0,93.1971,93.2556,93.1288,93.1971,138354.0
2024-11-18 11:00:00,95.49,95.64,95.44,95.46,102824.0,93.1971,93.3435,93.1483,93.1678,102824.0
2024-11-18 11:10:00,95.48,95.51,95.37,95.51,103838.0,93.1873,93.2166,93.08,93.2166,103838.0
2024-11-18 11:20:00,95.51,95.64,95.49,95.56,67686.0,93.2166,93.3435,93.1971,93.2654,67686.0
2024-11-18 11:30:00,95.56,95.69,95.54,95.69,75999.0,93.2654,93.3923,93.2459,93.3923,75999.0
2024-11-18 11:40:00,95.69,95.74,95.58,95.58,98539.0,93.3923,93.4411,93.2849,93.2849,98539.0
2024-11-18 11:50:00,95.59,95.68,95.53,95.62,93695.0,93.2947,93.3825,93.2361,93.324,93695.0
2024-11-18 12:00:00,95.61,95.7,95.6,95.65,86362.0,93.3142,93.402,93.3044,93.3532,86362.0
2024-11-18 12:10:00,95.65,95.78,95.64,95.74,87701.0,93.3532,93.4801,93.3435,93.4411,87701.0
2024-11-18 12:20:00,95.74,95.79,95.71,95.73,96411.0,93.4411,93.4899,93.4118,93.4313,96411.0
2024-11-18 12:30:00,95.72,95.87,95.7,95.85,118552.0,93.4216,93.568,93.402,93.5484,118552.0
2024-11-18 12:40:00,95.86,95.96,95.84,95.89,172079.0,93.5582,93.6558,93.5387,93.5875,172079.0
2024-11-18 12:50:00,95.89,96.07,95.89,96.01,93504.0,93.5875,93.7632,93.5875,93.7046,93504.0
2024-11-18 13:00:00,96.01,96.08,95.97,95.99,86786.0,93.7046,93.7729,93.6656,93.6851,86786.0
2024-11-18 13:10:00,95.98,96.07,95.98,96.06,108995.0,93.6753,93.7632,93.6753,93.7534,108995.0
2024-11-18 13:20:00,96.07,96.07,95.94,96.01,109343.0,93.7632,93.7632,93.6363,93.7046,109343.0
2024-11-18 13:30:00,96.0,96.06,95.95,96.05,78607.0,93.6948,93.7534,93.646,93.7436,78607.0
2024-11-18 13:40:00,96.05,96.08,95.89,95.95,105009.0,93.7436,93.7729,93.5875,93.646,105009.0
2024-11-18 13:50:00,95.95,96.13,95.93,96.12,109334.0,93.646,93.8217,93.6265,93.812,109334.0
2024-11-18 14:00:00,96.11,96.17,96.08,96.16,133839.0,93.8022,93.8608,93.7729,93.851,133839.0
2024-11-18 14:10:00,96.14,96.18,96.09,96.13,105664.0,93.8315,93.8705,93.7827,93.8217,105664.0
2024-11-18 14:20:00,96.13,96.14,96.0,96.05,170743.0,93.8217,93.8315,93.6948,93.7436,170743.0
2024-11-18 14:30:00,96.05,96.07,95.94,95.96,120690.0,93.7436,93.7632,93.6363,93.6558,120690.0
2024-11-18 14:40:00,95.96,96.11,95.95,96.09,93599.0,93.6558,93.8022,93.646,93.7827,93599.0
2024-11-18 14:50:00,96.09,96.09,95.99,96.06,179614.0,93.7827,93.7827,93.6851,93.7534,179614.0
2024-11-18 15:00:00,96.06,96.15,96.03,96.07,163281.0,93.7534,93.8412,93.7241,93.7632,163281.0
2024-11-18 15:10:00,96.07,96.11,96.04,96.06,273296.0,93.7632,93.8022,93.7339,93.7534,273296.0
2024-11-18 15:20:00,96.06,96.18,96.06,96.17,171722.0,93.7534,93.8705,93.7534,93.8608,171722.0
2024-11-18 15:30:00,96.17,96.17,96.05,96.11,209644.0,93.8608,93.8608,93.7436,93.8022,209644.0
2024-11-18 15:40:00,96.1,96.12,95.97,96.05,286234.0,93.7924,93.812,93.6656,93.7436,286234.0
2024-11-18 15:50:00,96.04,96.05,95.91,95.96,1021925.0,93.7339,93.7436,93.607,93.6558,1021925.0
2024-11-19 09:30:00,95.22,95.36,94.92,95.28,518139.0,92.9336,93.0702,92.6408,92.9921,518139.0
2024-11-19 09:40:00,95.28,95.84,95.22,95.62,180812.0,92.9921,93.5387,92.9336,93.324,180812.0
2024-11-19 09:50:00,95.62,95.76,95.56,95.74,125493.0,93.324,93.4606,93.2654,93.4411,125493.0
2024-11-19 10:00:00,95.73,95.96,95.72,95.86,182767.0,93.4313,93.6558,93.4216,93.5582,182767.0
2024-11-19 10:10:00,95.87,95.9,95.65,95.68,100816.0,93.568,93.5972,93.3532,93.3825,100816.0
2024-11-19 10:20:00,95.66,95.71,95.58,95.65,155536.0,93.363,93.4118,93.2849,93.3532,155536.0
2024-11-19 10:30:00,95.65,95.69,95.35,95.69,570819.0,93.3532,93.3923,93.0604,93.3923,570819.0
2024-11-19 10:40:00,95.68,95.68,95.46,95.5,271035.0,93.3825,93.3825,93.1678,93.2068,271035.0
2024-11-19 10:50:00,95.5,95.55,95.41,95.53,169717.0,93.2068,93.2556,93.119,93.2361,169717.0
2024-11-19 11:00:00,95.53,95.53,95.33,95.43,212357.0,93.2361,93.2361,93.0409,93.1385,212357.0
2024-11-19 11:10:00,95.44,95.51,95.38,95.48,88986.0,93.1483,93.2166,93.0897,93.1873,88986.0
2024-11-19 11:20:00,95.49,95.58,95.44,95.47,63791.0,93.1971,93.2849,93.1483,93.1776,63791.0
2024-11-19 11:30:00,95.47,95.61,95.43,95.56,54739.0,93.1776,93.3142,93.1385,93.2654,54739.0
2024-11-19 11:40:00,95.54,95.54,95.45,95.47,191317.0,93.2459,93.2459,93.158,93.1776,191317.0
2024-11-19 11:50:00,95.46,95.63,95.44,95.61,60260.0,93.1678,93.3337,93.1483,93.3142,60260.0
2024-11-19 12:00:00,95.62,95.62,95.53,95.55,50005.0,93.324,93.324,93.2361,93.2556,50005.0
2024-11-19 12:10:00,95.55,95.59,95.54,95.56,78224.0,93.2556,93.2947,93.2459,93.2654,78224.0
2024-11-19 12:20:00,95.56,95.66,95.52,95.65,54433.0,93.2654,93.363,93.2264,93.3532,54433.0
2024-11-19 12:30:00,95.65,95.7,95.62,95.68,71737.0,93.3532,93.402,93.324,93.3825,71737.0
2024-11-19 12:40:00,95.67,95.68,95.51,95.52,90296.0,93.3728,93.3825,93.2166,93.2264,90296.0
2024-11-19 12:50:00,95.52,95.62,95.5,95.56,78104.0,93.2264,93.324,93.2068,93.2654,78104.0
2024-11-19 13:00:00,95.56,95.56,95.43,95.49,69297.0,93.2654,93.2654,93.1385,93.1971,69297.0
2024-11-19 13:10:00,95.5,95.51,95.32,95.34,148796.0,93.2068,93.2166,93.0312,93.0507,148796.0
2024-11-19 13:20:00,95.33,95.34,95.23,95.31,84842.0,93.0409,93.0507,92.9433,93.0214,84842.0
2024-11-19 13:30:00,95.31,95.32,95.09,95.16,176020.0,93.0214,93.0312,92.8067,92.875,176020.0
2024-11-19 13:40:00,95.15,95.24,95.07,95.24,245053.0,92.8652,92.9531,92.7872,92.9531,245053.0
2024-11-19 13:50:00,95.24,95.35,95.15,95.33,178505.0,92.9531,93.0604,92.8652,93.0409,178505.0
2024-11-19 14:00:00,95.33,95.33,95.23,95.31,58054.0,93.0409,93.0409,92.9433,93.0214,58054.0
2024-11-19 14:10:00,95.31,95.32,95.25,95.29,81928.0,93.0214,93.0312,92.9628,93.0019,81928.0
2024-11-19 14:20:00,95.29,95.36,95.24,95.29,66775.0,93.0019,93.0702,92.9531,93.0019,66775.0
2024-11-19 14:30:00,95.28,95.3,95.13,95.15,103718.0,92.9921,93.0116,92.8457,92.8652,103718.0
2024-11-19 14:40:00,95.14,95.17,95.11,95.12,175222.0,92.8555,92.8848,92.8262,92.836,175222.0
2024-11-19 14:50:00,95.12,95.22,95.12,95.18,78993.0,92.836,92.9336,92.836,92.8945,78993.0
2024-11-19 15:00:00,95.16,95.2,95.09,95.18,92198.0,92.875,92.914,92.8067,92.8945,92198.0
2024-11-19 15:10:00,95.17,95.23,95.14,95.23,68088.0,92.8848,92.9433,92.8555,92.9433,68088.0
2024-11-19 15:20:00,95.23,95.25,95.19,95.2,91810.0,92.9433,92.9628,92.9043,92.914,91810.0
2024-11-19 15:30:00,95.2,95.28,95.13,95.26,130020.0,92.914,92.9921,92.8457,92.9726,130020.0
2024-11-19 15:40:00,95.25,95.38,95.24,95.36,248727.0,92.9628,93.0897,92.9531,93.0702,248727.0
2024-11-19 15:50:00,95.36,95.44,95.33,95.39,810012.0,93.0702,93.1483,93.0409,93.0995,810012.0
2024-11-20 09:30:00,95.73,95.94,95.53,95.83,399202.0,93.4313,93.6363,93.2361,93.5289,399202.0
2024-11-20 09:40:00,95.81,96.2,95.75,96.06,162687.0,93.5094,93.89,93.4508,93.7534,162687.0
2024-11-20 09:50:00,96.06,96.24,96.05,96.17,204694.0,93.7534,93.9291,93.7436,93.8608,204694.0
2024-11-20 10:00:00,96.18,96.27,96.01,96.12,655687.0,93.8705,93.9584,93.7046,93.812,655687.0
2024-11-20 10:10:00,96.12,96.13,95.82,95.97,424409.0,93.812,93.8217,93.5192,93.6656,424409.0
2024-11-20 10:20:00,95.96,96.0,95.8,95.93,175087.0,93.6558,93.6948,93.4996,93.6265,175087.0
2024-11-20 10:30:00,95.93,95.94,95.72,95.94,175523.0,93.6265,93.6363,93.4216,93.6363,175523.0
2024-11-20 10:40:00,95.95,95.97,95.72,95.79,80046.0,93.646,93.6656,93.4216,93.4899,80046.0
2024-11-20 10:50:00,95.79,95.79,95.54,95.59,121636.0,93.4899,93.4899,93.2459,93.2947,121636.0
2024-11-20 11:00:00,95.58,95.61,95.44,95.52,251887.0,93.2849,93.3142,93.1483,93.2264,251887.0
2024-11-20 11:10:00,95.52,95.7,95.43,95.7,145954.0,93.2264,93.402,93.1385,93.402,145954.0
2024-11-20 11:20:00,95.72,95.73,95.5,95.51,88428.0,93.4216,93.4313,93.2068,93.2166,88428.0
2024-11-20 11:30:00,95.51,95.59,95.5,95.56,85680.0,93.2166,93.2947,93.2068,93.2654,85680.0
2024-11-20 11:40:00,95.55,95.69,95.51,95.68,60164.0,93.2556,93.3923,93.2166,93.3825,60164.0
2024-11-20 11:50:00,95.68,95.84,95.66,95.69,85411.0,93.3825,93.5387,93.363,93.3923,85411.0
2024-11-20 12:00:00,95.68,95.84,95.59,95.77,159770.0,93.3825,93.5387,93.2947,93.4704,159770.0
2024-11-20 12:10:00,95.77,95.8,95.65,95.66,115221.0,93.4704,93.4996,93.3532,93.363,115221.0
2024-11-20 12:20:00,95.66,95.66,95.56,95.59,89593.0,93.363,93.363,93.2654,93.2947,89593.0
2024-11-20 12:30:00,95.59,95.75,95.48,95.74,79582.0,93.2947,93.4508,93.1873,93.4411,79582.0
2024-11-20 12:40:00,95.75,95.87,95.73,95.86,34834.0,93.4508,93.568,93.4313,93.5582,34834.0
2024-11-20 12:50:00,95.86,95.91,95.72,95.75,70621.0,93.5582,93.607,93.4216,93.4508,70621.0
2024-11-20 13:00:00,95.74,95.82,95.72,95.78,134725.0,93.4411,93.5192,93.4216,93.4801,134725.0
2024-11-20 13:10:00,95.78,95.8,95.7,95.71,59189.0,93.4801,93.4996,93.402,93.4118,59189.0
2024-11-20 13:20:00,95.71,95.8,95.68,95.79,122322.0,93.4118,93.4996,93.3825,93.4899,122322.0
2024-11-20 13:30:00,95.78,95.8,95.71,95.73,135226.0,93.4801,93.4996,93.4118,93.4313,135226.0
2024-11-20 13:40:00,95.72,95.75,95.7,95.73,201559.0,93.4216,93.4508,93.402,93.4313,201559.0
2024-11-20 13:50:00,95.73,95.82,95.73,95.76,89438.0,93.4313,93.5192,93.4313,93.4606,89438.0
2024-11-20 14:00:00,95.75,95.81,95.69,95.73,165944.0,93.4508,93.5094,93.3923,93.4313,165944.0
2024-11-20 14:10:00,95.72,95.82,95.7,95.8,72701.0,93.4216,93.5192,93.402,93.4996,72701.0
2024-11-20 14:20:00,95.81,95.94,95.78,95.92,74971.0,93.5094,93.6363,93.4801,93.6168,74971.0
2024-11-20 14:30:00,95.91,95.95,95.89,95.95,73819.0,93.607,93.646,93.5875,93.646,73819.0
2024-11-20 14:40:00,95.95,96.07,95.95,96.04,122117.0,93.646,93.7632,93.646,93.7339,122117.0
2024-11-20 14:50:00,96.04,96.1,95.95,95.97,170465.0,93.7339,93.7924,93.646,93.6656,170465.0
2024-11-20 15:00:00,95.96,96.05,95.91,96.03,91927.0,93.6558,93.7436,93.607,93.7241,91927.0
2024-11-20 15:10:00,96.03,96.13,96.01,96.12,162455.0,93.7241,93.8217,93.7046,93.812,162455.0
2024-11-20 15:20:00,96.12,96.17,96.07,96.16,149971.0,93.812,93.8608,93.7632,93.851,149971.0
2024-11-20 15:30:00,96.16,96.27,96.14,96.23,283916.0,93.851,93.9584,93.8315,93.9193,283916.0
2024-11-20 15:40:00,96.23,96.31,96.16,96.31,273725.0,93.9193,93.9974,93.851,93.9974,273725.0
2024-11-20 15:50:00,96.31,96.41,96.3,96.38,928514.0,93.9974,94.095,93.9876,94.0657,928514.0
2024-11-21 09:30:00,96.78,97.05,96.57,96.79,596800.0,94.4561,94.7196,94.2511,94.4659,596800.0
2024-11-21 09:40:00,96.79,96.87,96.54,96.85,276768.0,94.4659,94.5439,94.2219,94.5244,276768.0
2024-11-21 09:50:00,96.85,97.02,96.68,96.95,237551.0,94.5244,94.6903,94.3585,94.622,237551.0
2024-11-21 10:00:00,96.95,97.11,96.88,97.08,292000.0,94.622,94.7782,94.5537,94.7489,292000.0
2024-11-21 10:10:00,97.07,97.37,97.06,97.31,359962.0,94.7391,95.0319,94.7294,94.9734,359962.0
2024-11-21 10:20:00,97.31,97.38,97.13,97.16,309136.0,94.9734,95.0417,94.7977,94.827,309136.0
2024-11-21 10:30:00,97.16,97.31,97.1,97.29,225547.0,94.827,94.9734,94.7684,94.9539,225547.0
2024-11-21 10:40:00,97.29,97.68,97.28,97.67,252882.0,94.9539,95.3345,94.9441,95.3247,252882.0
2024-11-21 10:50:00,97.65,97.84,97.61,97.78,357009.0,95.3052,95.4907,95.2662,95.4321,357009.0
2024-11-21 11:00:00,97.77,97.85,97.71,97.76,321462.0,95.4223,95.5004,95.3638,95.4126,321462.0
2024-11-21 11:10:00,97.76,97.85,97.7,97.76,223291.0,95.4126,95.5004,95.354,95.4126,223291.0
2024-11-21 11:20:00,97.75,97.76,97.63,97.63,156049.0,95.4028,95.4126,95.2857,95.2857,156049.0
2024-11-21 11:30:00,97.63,97.66,97.5,97.53,224973.0,95.2857,95.315,95.1588,95.1881,224973.0
2024-11-21 11:40:00,97.53,97.55,97.32,97.4,190685.0,95.1881,95.2076,94.9831,95.0612,190685.0
2024-11-21 11:50:00,97.4,97.53,97.38,97.5,155155.0,95.0612,95.1881,95.0417,95.1588,155155.0
2024-11-21 12:00:00,97.49,97.5,97.29,97.32,541065.0,95.1491,95.1588,94.9539,94.9831,541065.0
2024-11-21 12:10:00,97.31,97.36,97.25,97.32,240853.0,94.9734,95.0222,94.9148,94.9831,240853.0
2024-11-21 12:20:00,97.33,97.47,97.31,97.45,216898.0,94.9929,95.1295,94.9734,95.11,216898.0
2024-11-21 12:30:00,97.45,97.51,97.34,97.35,115715.0,95.11,95.1686,95.0027,95.0124,115715.0
2024-11-21 12:40:00,97.34,97.46,97.29,97.45,203367.0,95.0027,95.1198,94.9539,95.11,203367.0
2024-11-21 12:50:00,97.45,97.54,97.37,97.42,168659.0,95.11,95.1979,95.0319,95.0807,168659.0
2024-11-21 13:00:00,97.42,97.43,97.28,97.3,177114.0,95.0807,95.0905,94.9441,94.9636,177114.0
2024-11-21 13:10:00,97.3,97.47,97.29,97.45,192211.0,94.9636,95.1295,94.9539,95.11,192211.0
2024-11-21 13:20:00,97.45,97.48,97.3,97.48,155893.0,95.11,95.1393,94.9636,95.1393,155893.0
2024-11-21 13:30:00,97.48,97.48,97.3,97.39,490187.0,95.1393,95.1393,94.9636,95.0515,490187.0
2024-11-21 13:40:00,97.4,97.47,97.31,97.45,246323.0,95.0612,95.1295,94.9734,95.11,246323.0
2024-11-21 13:50:00,97.45,97.47,97.37,97.46,260387.0,95.11,95.1295,95.0319,95.1198,260387.0
2024-11-21 14:00:00,97.46,97.48,97.4,97.44,175550.0,95.1198,95.1393,95.0612,95.1003,175550.0
2024-11-21 14:10:00,97.44,97.48,97.33,97.34,194571.0,95.1003,95.1393,94.9929,95.0027,194571.0
2024-11-21 14:20:00,97.34,97.42,97.33,97.42,133910.0,95.0027,95.0807,94.9929,95.0807,133910.0
2024-11-21 14:30:00,97.42,97.43,97.31,97.38,262641.0,95.0807,95.0905,94.9734,95.0417,262641.0
2024-11-21 14:40:00,97.37,97.39,97.32,97.36,173508.0,95.0319,95.0515,94.9831,95.0222,173508.0
2024-11-21 14:50:00,97.37,97.42,97.29,97.4,174877.0,95.0319,95.0807,94.9539,95.0612,174877.0
2024-11-21 15:00:00,97.4,97.59,97.39,97.56,392843.0,95.0612,95.2467,95.0515,95.2174,392843.0
2024-11-21 15:10:00,97.56,97.57,97.41,97.44,191999.0,95.2174,95.2271,95.071,95.1003,191999.0
2024-11-21 15:20:00,97.44,97.55,97.43,97.54,300055.0,95.1003,95.2076,95.0905,95.1979,300055.0
2024-11-21 15:30:00,97.54,97.56,97.4,97.43,350300.0,95.1979,95.2174,95.0612,95.0905,350300.0
2024-11-21 15:40:00,97.44,97.5,97.37,97.41,478917.0,95.1003,95.1588,95.0319,95.071,478917.0
2024-11-21 15:50:00,97.41,97.41,97.1,97.13,1419154.0,95.071,95.071,94.7684,94.7977,1419154.0
2024-11-22 09:30:00,96.99,97.35,96.9,97.23,842464.0,94.6611,95.0124,94.5732,94.8953,842464.0
2024-11-22 09:40:00,97.23,97.77,97.22,97.66,276588.0,94.8953,95.4223,94.8855,95.315,276588.0
2024-11-22 09:50:00,97.65,97.92,97.6,97.79,348691.0,95.3052,95.5687,95.2564,95.4419,348691.0
2024-11-22 10:00:00,97.78,97.92,97.69,97.82,253030.0,95.4321,95.5687,95.3443,95.4711,253030.0
2024-11-22 10:10:00,97.81,97.86,97.47,97.48,194642.0,95.4614,95.5102,95.1295,95.1393,194642.0
2024-11-22 10:20:00,97.48,97.54,97.28,97.33,180058.0,95.1393,95.1979,94.9441,94.9929,180058.0
2024-11-22 10:30:00,97.34,97.53,97.34,97.53,224347.0,95.0027,95.1881,95.0027,95.1881,224347.0
2024-11-22 10:40:00,97.52,97.59,97.45,97.49,168957.0,95.1783,95.2467,95.11,95.1491,168957.0
2024-11-22 10:50:00,97.48,97.6,97.42,97.59,203709.0,95.1393,95.2564,95.0807,95.2467,203709.0
2024-11-22 11:00:00,97.59,97.61,97.33,97.39,225743.0,95.2467,95.2662,94.9929,95.0515,225743.0
2024-11-22 11:10:00,97.39,97.42,97.19,97.27,183029.0,95.0515,95.0807,94.8563,94.9343,183029.0
2024-11-22 11:20:00,97.27,97.54,97.25,97.53,127182.0,94.9343,95.1979,94.9148,95.1881,127182.0
2024-11-22 11:30:00,97.52,97.56,97.43,97.53,173102.0,95.1783,95.2174,95.0905,95.1881,173102.0
2024-11-22 11:40:00,97.52,97.58,97.38,97.44,117407.0,95.1783,95.2369,95.0417,95.1003,117407.0
2024-11-22 11:50:00,97.45,97.46,97.33,97.41,86116.0,95.11,95.1198,94.9929,95.071,86116.0
2024-11-22 12:00:00,97.42,97.57,97.39,97.51,104339.0,95.0807,95.2271,95.0515,95.1686,104339.0
2024-11-22 12:10:00,97.51,97.54,97.43,97.43,63124.0,95.1686,95.1979,95.0905,95.0905,63124.0
2024-11-22 12:20:00,97.43,97.61,97.42,97.56,91428.0,95.0905,95.2662,95.0807,95.2174,91428.0
2024-11-22 12:30:00,97.55,97.56,97.39,97.4,147635.0,95.2076,95.2174,95.0515,95.0612,147635.0
2024-11-22 12:40:00,97.41,97.58,97.39,97.56,124167.0,95.071,95.2369,95.0515,95.2174,124167.0
2024-11-22 12:50:00,97.56,97.64,97.54,97.59,107561.0,95.2174,95.2955,95.1979,95.2467,107561.0
2024-11-22 13:00:00,97.59,97.62,97.44,97.47,90640.0,95.2467,95.2759,95.1003,95.1295,90640.0
2024-11-22 13:10:00,97.46,97.55,97.46,97.48,93904.0,95.1198,95.2076,95.1198,95.1393,93904.0
2024-11-22 13:20:00,97.47,97.47,97.43,97.44,77814.0,95.1295,95.1295,95.0905,95.1003,77814.0
2024-11-22 13:30:00,97.44,97.45,97.36,97.38,110487.0,95.1003,95.11,95.0222,95.0417,110487.0
2024-11-22 13:40:00,97.38,97.48,97.34,97.42,127103.0,95.0417,95.1393,95.0027,95.0807,127103.0
2024-11-22 13:50:00,97.42,97.42,97.29,97.36,93980.0,95.0807,95.0807,94.9539,95.0222,93980.0
2024-11-22 14:00:00,97.36,97.42,97.29,97.31,152024.0,95.0222,95.0807,94.9539,94.9734,152024.0
2024-11-22 14:10:00,97.32,97.32,97.21,97.28,180040.0,94.9831,94.9831,94.8758,94.9441,180040.0
2024-11-22 14:20:00,97.28,97.37,97.26,97.32,210327.0,94.9441,95.0319,94.9246,94.9831,210327.0
2024-11-22 14:30:00,97.31,97.41,97.3,97.39,204008.0,94.9734,95.071,94.9636,95.0515,204008.0
2024-11-22 14:40:00,97.38,97.46,97.37,97.46,182048.0,95.0417,95.1198,95.0319,95.1198,182048.0
2024-11-22 14:50:00,97.45,97.53,97.42,97.48,264145.0,95.11,95.1881,95.0807,95.1393,264145.0
2024-11-22 15:00:00,97.48,97.51,97.3,97.32,172048.0,95.1393,95.1686,94.9636,94.9831,172048.0
2024-11-22 15:10:00,97.32,97.32,97.25,97.3,211710.0,94.9831,94.9831,94.9148,94.9636,211710.0
2024-11-22 15:20:00,97.31,97.32,97.24,97.25,299379.0,94.9734,94.9831,94.9051,94.9148,299379.0
2024-11-22 15:30:00,97.26,97.42,97.24,97.36,207538.0,94.9246,95.0807,94.9051,95.0222,207538.0
2024-11-22 15:40:00,97.36,97.36,97.25,97.29,553808.0,95.0222,95.0222,94.9148,94.9539,553808.0
2024-11-22 15:50:00,97.28,97.42,97.25,97.26,763803.0,94.9441,95.0807,94.9148,94.9246,763803.0
2024-11-25 09:30:00,97.25,97.74,97.25,97.29,839863.0,94.9148,95.3931,94.9148,94.9539,839863.0
2024-11-25 09:40:00,97.27,97.33,96.89,97.23,412147.0,94.9343,94.9929,94.5635,94.8953,412147.0
2024-11-25 09:50:00,97.23,97.3,96.93,97.02,241950.0,94.8953,94.9636,94.6025,94.6903,241950.0
2024-11-25 10:00:00,97.01,97.01,96.69,96.86,311351.0,94.6806,94.6806,94.3683,94.5342,311351.0
2024-11-25 10:10:00,96.85,96.86,96.61,96.75,410349.0,94.5244,94.5342,94.2902,94.4268,410349.0
2024-11-25 10:20:00,96.74,96.75,96.52,96.63,263748.0,94.4171,94.4268,94.2023,94.3097,263748.0
2024-11-25 10:30:00,96.62,96.66,96.4,96.42,312072.0,94.2999,94.339,94.0852,94.1047,312072.0
2024-11-25 10:40:00,96.4,96.57,96.39,96.4,270316.0,94.0852,94.2511,94.0755,94.0852,270316.0
2024-11-25 10:50:00,96.39,96.4,96.15,96.16,229325.0,94.0755,94.0852,93.8412,93.851,229325.0
2024-11-25 11:00:00,96.16,96.2,96.07,96.18,342554.0,93.851,93.89,93.7632,93.8705,342554.0
2024-11-25 11:10:00,96.17,96.23,96.01,96.04,452119.0,93.8608,93.9193,93.7046,93.7339,452119.0
2024-11-25 11:20:00,96.04,96.07,95.75,95.8,633988.0,93.7339,93.7632,93.4508,93.4996,633988.0
2024-11-25 11:30:00,95.81,95.97,95.75,95.89,386157.0,93.5094,93.6656,93.4508,93.5875,386157.0
2024-11-25 11:40:00,95.89,96.04,95.85,95.88,233518.0,93.5875,93.7339,93.5484,93.5777,233518.0
2024-11-25 11:50:00,95.87,95.88,95.62,95.65,170733.0,93.568,93.5777,93.324,93.3532,170733.0
2024-11-25 12:00:00,95.66,95.79,95.62,95.73,224850.0,93.363,93.4899,93.324,93.4313,224850.0
2024-11-25 12:10:00,95.72,95.75,95.49,95.55,221071.0,93.4216,93.4508,93.1971,93.2556,221071.0
2024-11-25 12:20:00,95.54,95.66,95.52,95.6,176027.0,93.2459,93.363,93.2264,93.3044,176027.0
2024-11-25 12:30:00,95.6,95.72,95.54,95.56,149976.0,93.3044,93.4216,93.2459,93.2654,149976.0
2024-11-25 12:40:00,95.56,95.56,95.39,95.4,193160.0,93.2654,93.2654,93.0995,93.1092,193160.0
2024-11-25 12:50:00,95.39,95.46,95.28,95.3,156408.0,93.0995,93.1678,92.9921,93.0116,156408.0
2024-11-25 13:00:00,95.3,95.47,95.27,95.36,208035.0,93.0116,93.1776,92.9824,93.0702,208035.0
2024-11-25 13:10:00,95.36,95.41,95.32,95.39,154280.0,93.0702,93.119,93.0312,93.0995,154280.0
2024-11-25 13:20:00,95.38,95.48,95.38,95.44,151987.0,93.0897,93.1873,93.0897,93.1483,151987.0
2024-11-25 13:30:00,95.45,95.63,95.36,95.6,136656.0,93.158,93.3337,93.0702,93.3044,136656.0
2024-11-25 13:40:00,95.6,95.64,95.55,95.63,116076.0,93.3044,93.3435,93.2556,93.3337,116076.0
2024-11-25 13:50:00,95.63,95.67,95.57,95.65,117587.0,93.3337,93.3728,93.2752,93.3532,117587.0
2024-11-25 14:00:00,95.65,95.75,95.53,95.59,202346.0,93.3532,93.4508,93.2361,93.2947,202346.0
2024-11-25 14:10:00,95.59,95.64,95.53,95.63,86169.0,93.2947,93.3435,93.2361,93.3337,86169.0
2024-11-25 14:20:00,95.63,95.65,95.51,95.53,160557.0,93.3337,93.3532,93.2166,93.2361,160557.0
2024-11-25 14:30:00,95.53,95.56,95.47,95.48,164718.0,93.2361,93.2654,93.1776,93.1873,164718.0
2024-11-25 14:40:00,95.48,95.55,95.42,95.46,159362.0,93.1873,93.2556,93.1288,93.1678,159362.0
2024-11-25 14:50:00,95.47,95.5,95.42,95.49,167847.0,93.1776,93.2068,93.1288,93.1971,167847.0
2024-11-25 15:00:00,95.49,95.56,95.43,95.55,199486.0,93.1971,93.2654,93.1385,93.2556,199486.0
2024-11-25 15:10:00,95.54,95.6,95.5,95.56,219148.0,93.2459,93.3044,93.2068,93.2654,219148.0
2024-11-25 15:20:00,95.56,95.6,95.41,95.41,356060.0,93.2654,93.3044,93.119,93.119,356060.0
2024-11-25 15:30:00,95.41,95.55,95.4,95.51,227570.0,93.119,93.2556,93.1092,93.2166,227570.0
2024-11-25 15:40:00,95.51,95.55,95.3,95.31,339941.0,93.2166,93.2556,93.0116,93.0214,339941.0
2024-11-25 15:50:00,95.31,95.38,95.11,95.27,2012823.0,93.0214,93.0897,92.8262,92.9824,2012823.0
2024-11-26 09:30:00,95.48,95.68,94.99,95.05,950304.0,93.1873,93.3825,92.7091,92.7676,950304.0
2024-11-26 09:40:00,95.06,95.43,94.84,95.27,730763.0,92.7774,93.1385,92.5627,92.9824,730763.0
2024-11-26 09:50:00,95.28,95.38,95.22,95.27,225440.0,92.9921,93.0897,92.9336,92.9824,225440.0
2024-11-26 10:00:00,95.28,95.34,94.87,94.94,235418.0,92.9921,93.0507,92.592,92.6603,235418.0
2024-11-26 10:10:00,94.93,95.16,94.85,95.14,248237.0,92.6505,92.875,92.5724,92.8555,248237.0
2024-11-26 10:20:00,95.14,95.26,95.01,95.16,224740.0,92.8555,92.9726,92.7286,92.875,224740.0
2024-11-26 10:30:00,95.16,95.24,95.08,95.11,326019.0,92.875,92.9531,92.7969,92.8262,326019.0
2024-11-26 10:40:00,95.11,95.27,95.09,95.22,140989.0,92.8262,92.9824,92.8067,92.9336,140989.0
2024-11-26 10:50:00,95.22,95.25,95.09,95.12,100842.0,92.9336,92.9628,92.8067,92.836,100842.0
2024-11-26 11:00:00,95.11,95.14,94.83,94.84,101315.0,92.8262,92.8555,92.5529,92.5627,101315.0
2024-11-26 11:10:00,94.83,95.01,94.8,94.97,217342.0,92.5529,92.7286,92.5236,92.6896,217342.0
2024-11-26 11:20:00,94.98,95.07,94.94,95.06,132752.0,92.6993,92.7872,92.6603,92.7774,132752.0
2024-11-26 11:30:00,95.07,95.22,95.06,95.18,162695.0,92.7872,92.9336,92.7774,92.8945,162695.0
2024-11-26 11:40:00,95.18,95.24,95.1,95.18,103012.0,92.8945,92.9531,92.8164,92.8945,103012.0
2024-11-26 11:50:00,95.18,95.21,94.97,94.99,125571.0,92.8945,92.9238,92.6896,92.7091,125571.0
2024-11-26 12:00:00,95.0,95.0,94.84,94.9,156226.0,92.7188,92.7188,92.5627,92.6212,156226.0
2024-11-26 12:10:00,94.89,94.91,94.78,94.83,174768.0,92.6115,92.631,92.5041,92.5529,174768.0
2024-11-26 12:20:00,94.83,94.9,94.81,94.84,111393.0,92.5529,92.6212,92.5334,92.5627,111393.0
2024-11-26 12:30:00,94.84,94.97,94.84,94.96,131536.0,92.5627,92.6896,92.5627,92.6798,131536.0
2024-11-26 12:40:00,94.96,95.13,94.96,95.06,333304.0,92.6798,92.8457,92.6798,92.7774,333304.0
2024-11-26 12:50:00,95.06,95.13,95.0,95.03,105355.0,92.7774,92.8457,92.7188,92.7481,105355.0
2024-11-26 13:00:00,95.03,95.07,94.94,94.94,93136.0,92.7481,92.7872,92.6603,92.6603,93136.0
2024-11-26 13:10:00,94.95,95.01,94.92,95.01,126477.0,92.67,92.7286,92.6408,92.7286,126477.0
2024-11-26 13:20:00,95.0,95.19,94.99,95.12,264979.0,92.7188,92.9043,92.7091,92.836,264979.0
2024-11-26 13:30:00,95.11,95.14,94.94,94.99,279043.0,92.8262,92.8555,92.6603,92.7091,279043.0
2024-11-26 13:40:00,95.0,95.12,95.0,95.05,100329.0,92.7188,92.836,92.7188,92.7676,100329.0
2024-11-26 13:50:00,95.06,95.16,95.03,95.13,111293.0,92.7774,92.875,92.7481,92.8457,111293.0
2024-11-26 14:00:00,95.14,95.2,95.04,95.04,161609.0,92.8555,92.914,92.7579,92.7579,161609.0
2024-11-26 14:10:00,95.03,95.09,94.96,95.0,167795.0,92.7481,92.8067,92.6798,92.7188,167795.0
2024-11-26 14:20:00,95.0,95.16,94.92,95.15,161973.0,92.7188,92.875,92.6408,92.8652,161973.0
2024-11-26 14:30:00,95.14,95.22,95.13,95.19,100272.0,92.8555,92.9336,92.8457,92.9043,100272.0
2024-11-26 14:40:00,95.19,95.21,95.1,95.16,172962.0,92.9043,92.9238,92.8164,92.875,172962.0
2024-11-26 14:50:00,95.16,95.18,95.1,95.12,94172.0,92.875,92.8945,92.8164,92.836,94172.0
2024-11-26 15:00:00,95.11,95.17,95.09,95.15,149887.0,92.8262,92.8848,92.8067,92.8652,149887.0
2024-11-26 15:10:00,95.14,95.19,95.1,95.17,142720.0,92.8555,92.9043,92.8164,92.8848,142720.0
2024-11-26 15:20:00,95.16,95.16,95.06,95.1,158750.0,92.875,92.875,92.7774,92.8164,158750.0
2024-11-26 15:30:00,95.09,95.22,95.07,95.22,318703.0,92.8067,92.9336,92.7872,92.9336,318703.0
2024-11-26 15:40:00,95.22,95.32,95.2,95.29,379866.0,92.9336,93.0312,92.914,93.0019,379866.0
2024-11-26 15:50:00,95.29,95.31,95.16,95.19,1091991.0,93.0019,93.0214,92.875,92.9043,1091991.0
2024-11-27 09:30:00,95.13,95.9,95.12,95.86,686361.0,92.8457,93.5972,92.836,93.5582,686361.0
2024-11-27 09:40:00,95.82,95.93,95.69,95.72,229414.0,93.5192,93.6265,93.3923,93.4216,229414.0
2024-11-27 09:50:00,95.7,95.82,95.61,95.72,169266.0,93.402,93.5192,93.3142,93.4216,169266.0
2024-11-27 10:00:00,95.72,95.75,95.5,95.53,209710.0,93.4216,93.4508,93.2068,93.2361,209710.0
2024-11-27 10:10:00,95.52,95.58,95.41,95.54,234273.0,93.2264,93.2849,93.119,93.2459,234273.0
2024-11-27 10:20:00,95.54,95.61,95.45,95.57,126694.0,93.2459,93.3142,93.158,93.2752,126694.0
2024-11-27 10:30:00,95.56,95.58,95.41,95.51,189684.0,93.2654,93.2849,93.119,93.2166,189684.0
2024-11-27 10:40:00,95.51,95.75,95.51,95.71,99211.0,93.2166,93.4508,93.2166,93.4118,99211.0
2024-11-27 10:50:00,95.7,95.73,95.59,95.61,104358.0,93.402,93.4313,93.2947,93.3142,104358.0
2024-11-27 11:00:00,95.61,95.8,95.57,95.75,80974.0,93.3142,93.4996,93.2752,93.4508,80974.0
2024-11-27 11:10:00,95.76,95.81,95.71,95.74,67171.0,93.4606,93.5094,93.4118,93.4411,67171.0
2024-11-27 11:20:00,95.73,95.78,95.66,95.7,55597.0,93.4313,93.4801,93.363,93.402,55597.0
2024-11-27 11:30:00,95.69,95.71,95.58,95.68,47182.0,93.3923,93.4118,93.2849,93.3825,47182.0
2024-11-27 11:40:00,95.66,95.72,95.62,95.63,49708.0,93.363,93.4216,93.324,93.3337,49708.0
2024-11-27 11:50:00,95.64,95.65,95.37,95.46,130333.0,93.3435,93.3532,93.08,93.1678,130333.0
2024-11-27 12:00:00,95.46,95.52,95.41,95.48,133666.0,93.1678,93.2264,93.119,93.1873,133666.0
2024-11-27 12:10:00,95.5,95.56,95.46,95.48,91455.0,93.2068,93.2654,93.1678,93.1873,91455.0
2024-11-27 12:20:00,95.48,95.64,95.39,95.6,122706.0,93.1873,93.3435,93.0995,93.3044,122706.0
2024-11-27 12:30:00,95.59,95.6,95.48,95.49,123379.0,93.2947,93.3044,93.1873,93.1971,123379.0
2024-11-27 12:40:00,95.49,95.52,95.47,95.51,50019.0,93.1971,93.2264,93.1776,93.2166,50019.0
2024-11-27 12:50:00,95.5,95.53,95.47,95.48,75072.0,93.2068,93.2361,93.1776,93.1873,75072.0
2024-11-27 13:00:00,95.48,95.54,95.46,95.49,50876.0,93.1873,93.2459,93.1678,93.1971,50876.0
2024-11-27 13:10:00,95.48,95.51,95.38,95.43,85049.0,93.1873,93.2166,93.0897,93.1385,85049.0
2024-11-27 13:20:00,95.42,95.43,95.34,95.37,59639.0,93.1288,93.1385,93.0507,93.08,59639.0
2024-11-27 13:30:00,95.37,95.42,95.36,95.4,35286.0,93.08,93.1288,93.0702,93.1092,35286.0
2024-11-27 13:40:00,95.4,95.41,95.34,95.37,57497.0,93.1092,93.119,93.0507,93.08,57497.0
2024-11-27 13:50:00,95.37,95.38,95.32,95.32,32954.0,93.08,93.0897,93.0312,93.0312,32954.0
2024-11-27 14:00:00,95.32,95.44,95.28,95.38,81895.0,93.0312,93.1483,92.9921,93.0897,81895.0
2024-11-27 14:10:00,95.38,95.44,95.38,95.42,64826.0,93.0897,93.1483,93.0897,93.1288,64826.0
2024-11-27 14:20:00,95.42,95.44,95.27,95.32,121119.0,93.1288,93.1483,92.9824,93.0312,121119.0
2024-11-27 14:30:00,95.33,95.38,95.27,95.28,207653.0,93.0409,93.0897,92.9824,92.9921,207653.0
2024-11-27 14:40:00,95.28,95.34,95.25,95.29,267294.0,92.9921,93.0507,92.9628,93.0019,267294.0
2024-11-27 14:50:00,95.28,95.39,95.27,95.36,51453.0,92.9921,93.0995,92.9824,93.0702,51453.0
2024-11-27 15:00:00,95.36,95.36,95.28,95.3,165527.0,93.0702,93.0702,92.9921,93.0116,165527.0
2024-11-27 15:10:00,95.3,95.32,95.25,95.29,83286.0,93.0116,93.0312,92.9628,93.0019,83286.0
2024-11-27 15:20:00,95.3,95.37,95.24,95.35,71628.0,93.0116,93.08,92.9531,93.0604,71628.0
2024-11-27 15:30:00,95.34,95.37,95.26,95.29,73093.0,93.0507,93.08,92.9726,93.0019,73093.0
2024-11-27 15:40:00,95.29,95.35,95.23,95.32,182291.0,93.0019,93.0604,92.9433,93.0312,182291.0
2024-11-27 15:50:00,95.31,95.31,95.0,95.11,1133300.0,93.0214,93.0214,92.7188,92.8262,1133300.0
2024-11-29 09:30:00,95.33,95.69,95.18,95.52,366666.0,93.0409,93.3923,92.8945,93.2264,366666.0
2024-11-29 09:40:00,95.52,95.6,95.36,95.39,225182.0,93.2264,93.3044,93.0702,93.0995,225182.0
2024-11-29 09:50:00,95.37,95.46,95.24,95.3,159329.0,93.08,93.1678,92.9531,93.0116,159329.0
2024-11-29 10:00:00,95.29,95.43,95.24,95.33,111311.0,93.0019,93.1385,92.9531,93.0409,111311.0
2024-11-29 10:10:00,95.33,95.41,95.33,95.36,157106.0,93.0409,93.119,93.0409,93.0702,157106.0
2024-11-29 10:20:00,95.35,95.37,95.27,95.28,64367.0,93.0604,93.08,92.9824,92.9921,64367.0
2024-11-29 10:30:00,95.28,95.4,95.27,95.34,74234.0,92.9921,93.1092,92.9824,93.0507,74234.0
2024-11-29 10:40:00,95.36,95.4,95.22,95.33,154259.0,93.0702,93.1092,92.9336,93.0409,154259.0
2024-11-29 10:50:00,95.34,95.48,95.3,95.46,132207.0,93.0507,93.1873,93.0116,93.1678,132207.0
2024-11-29 11:00:00,95.46,95.47,95.38,95.39,90019.0,93.1678,93.1776,93.0897,93.0995,90019.0
2024-11-29 11:10:00,95.41,95.45,95.35,95.43,110707.0,93.119,93.158,93.0604,93.1385,110707.0
2024-11-29 11:20:00,95.44,95.52,95.35,95.37,244995.0,93.1483,93.2264,93.0604,93.08,244995.0
2024-11-29 11:30:00,95.37,95.42,95.31,95.37,381529.0,93.08,93.1288,93.0214,93.08,381529.0
2024-11-29 11:40:00,95.37,95.4,95.16,95.19,320451.0,93.08,93.1092,92.875,92.9043,320451.0
2024-11-29 11:50:00,95.19,95.29,95.18,95.2,302552.0,92.9043,93.0019,92.8945,92.914,302552.0
2024-11-29 12:00:00,95.2,95.37,95.2,95.34,258314.0,92.914,93.08,92.914,93.0507,258314.0
2024-11-29 12:10:00,95.33,95.53,95.28,95.47,279184.0,93.0409,93.2361,92.9921,93.1776,279184.0
2024-11-29 12:20:00,95.46,95.51,95.39,95.48,235958.0,93.1678,93.2166,93.0995,93.1873,235958.0
2024-11-29 12:30:00,95.49,95.56,95.46,95.55,314668.0,93.1971,93.2654,93.1678,93.2556,314668.0
2024-11-29 12:40:00,95.55,95.63,95.52,95.62,428478.0,93.2556,93.3337,93.2264,93.324,428478.0
2024-11-29 12:50:00,95.62,95.64,95.44,95.5,901469.0,93.324,93.3435,93.1483,93.2068,901469.0
2024-12-02 09:30:00,95.5,95.66,94.66,94.71,598209.0,93.2068,93.363,92.387,92.4358,598209.0
2024-12-02 09:40:00,94.73,94.82,94.52,94.53,388240.0,92.4553,92.5432,92.2504,92.2601,388240.0
2024-12-02 09:50:00,94.52,94.54,94.28,94.41,271660.0,92.2504,92.2699,92.0161,92.143,271660.0
2024-12-02 10:00:00,94.42,94.45,94.15,94.18,366913.0,92.1528,92.1821,91.8893,91.9185,366913.0
2024-12-02 10:10:00,94.18,94.18,93.9,94.11,628733.0,91.9185,91.9185,91.6453,91.8502,628733.0
2024-12-02 10:20:00,94.11,94.23,94.04,94.21,422791.0,91.8502,91.9673,91.7819,91.9478,422791.0
2024-12-02 10:30:00,94.2,94.28,93.9,93.93,444772.0,91.9381,92.0161,91.6453,91.6745,444772.0
2024-12-02 10:40:00,93.93,93.97,93.77,93.83,283991.0,91.6745,91.7136,91.5184,91.5769,283991.0
2024-12-02 10:50:00,93.81,93.9,93.7,93.83,171851.0,91.5574,91.6453,91.4501,91.5769,171851.0
2024-12-02 11:00:00,93.82,93.95,93.67,93.9,163426.0,91.5672,91.6941,91.4208,91.6453,163426.0
2024-12-02 11:10:00,93.9,93.95,93.85,93.9,58453.0,91.6453,91.6941,91.5965,91.6453,58453.0
2024-12-02 11:20:00,93.9,93.94,93.77,93.84,186142.0,91.6453,91.6843,91.5184,91.5867,186142.0
2024-12-02 11:30:00,93.84,93.97,93.81,93.82,98885.0,91.5867,91.7136,91.5574,91.5672,98885.0
2024-12-02 11:40:00,93.81,93.91,93.79,93.86,151417.0,91.5574,91.655,91.5379,91.6062,151417.0
2024-12-02 11:50:00,93.86,93.86,93.72,93.73,148854.0,91.6062,91.6062,91.4696,91.4793,148854.0
2024-12-02 12:00:00,93.73,93.94,93.71,93.92,97136.0,91.4793,91.6843,91.4598,91.6648,97136.0
2024-12-02 12:10:00,93.92,93.94,93.84,93.89,115294.0,91.6648,91.6843,91.5867,91.6355,115294.0
2024-12-02 12:20:00,93.89,93.95,93.84,93.88,78903.0,91.6355,91.6941,91.5867,91.6257,78903.0
2024-12-02 12:30:00,93.87,94.04,93.86,94.03,82579.0,91.616,91.7819,91.6062,91.7721,82579.0
2024-12-02 12:40:00,94.03,94.18,94.03,94.14,68547.0,91.7721,91.9185,91.7721,91.8795,68547.0
2024-12-02 12:50:00,94.13,94.27,94.11,94.19,53902.0,91.8697,92.0064,91.8502,91.9283,53902.0
2024-12-02 13:00:00,94.2,94.23,94.16,94.21,61856.0,91.9381,91.9673,91.899,91.9478,61856.0
2024-12-02 13:10:00,94.21,94.29,94.19,94.28,66625.0,91.9478,92.0259,91.9283,92.0161,66625.0
2024-12-02 13:20:00,94.27,94.27,94.13,94.21,42892.0,92.0064,92.0064,91.8697,91.9478,42892.0
2024-12-02 13:30:00,94.22,94.26,94.18,94.24,66437.0,91.9576,91.9966,91.9185,91.9771,66437.0
2024-12-02 13:40:00,94.25,94.29,94.2,94.27,98856.0,91.9869,92.0259,91.9381,92.0064,98856.0
2024-12-02 13:50:00,94.27,94.37,94.25,94.32,87848.0,92.0064,92.104,91.9869,92.0552,87848.0
2024-12-02 14:00:00,94.31,94.35,94.26,94.33,214193.0,92.0454,92.0845,91.9966,92.0649,214193.0
2024-12-02 14:10:00,94.33,94.36,94.31,94.32,132904.0,92.0649,92.0942,92.0454,92.0552,132904.0
2024-12-02 14:20:00,94.31,94.49,94.31,94.47,94738.0,92.0454,92.2211,92.0454,92.2016,94738.0
2024-12-02 14:30:00,94.47,94.5,94.41,94.46,87432.0,92.2016,92.2309,92.143,92.1918,87432.0
2024-12-02 14:40:00,94.45,94.48,94.43,94.45,104813.0,92.1821,92.2113,92.1625,92.1821,104813.0
2024-12-02 14:50:00,94.45,94.48,94.43,94.45,166637.0,92.1821,92.2113,92.1625,92.1821,166637.0
2024-12-02 15:00:00,94.43,94.53,94.4,94.44,163840.0,92.1625,92.2601,92.1333,92.1723,163840.0
2024-12-02 15:10:00,94.44,94.57,94.4,94.52,322219.0,92.1723,92.2992,92.1333,92.2504,322219.0
2024-12-02 15:20:00,94.53,94.62,94.52,94.57,163717.0,92.2601,92.348,92.2504,92.2992,163717.0
2024-12-02 15:30:00,94.57,94.58,94.47,94.48,183952.0,92.2992,92.3089,92.2016,92.2113,183952.0
2024-12-02 15:40:00,94.49,94.54,94.44,94.53,321153.0,92.2211,92.2699,92.1723,92.2601,321153.0
2024-12-02 15:50:00,94.53,94.66,94.47,94.54,1020402.0,92.2601,92.387,92.2016,92.2699,1020402.0
2024-12-03 09:30:00,95.13,95.3,94.75,94.84,527302.0,92.8457,93.0116,92.4748,92.5627,527302.0
2024-12-03 09:40:00,94.83,94.88,94.61,94.62,255870.0,92.5529,92.6017,92.3382,92.348,255870.0
2024-12-03 09:50:00,94.63,94.71,94.38,94.38,161687.0,92.3577,92.4358,92.1137,92.1137,161687.0
2024-12-03 10:00:00,94.38,94.41,94.1,94.22,382733.0,92.1137,92.143,91.8405,91.9576,382733.0
2024-12-03 10:10:00,94.24,94.6,94.22,94.6,277753.0,91.9771,92.3285,91.9576,92.3285,277753.0
2024-12-03 10:20:00,94.61,94.62,94.41,94.42,110339.0,92.3382,92.348,92.143,92.1528,110339.0
2024-12-03 10:30:00,94.42,94.61,94.37,94.6,138979.0,92.1528,92.3382,92.104,92.3285,138979.0
2024-12-03 10:40:00,94.59,94.61,94.42,94.54,420514.0,92.3187,92.3382,92.1528,92.2699,420514.0
2024-12-03 10:50:00,94.53,94.54,94.33,94.38,136103.0,92.2601,92.2699,92.0649,92.1137,136103.0
2024-12-03 11:00:00,94.38,94.56,94.36,94.37,135717.0,92.1137,92.2894,92.0942,92.104,135717.0
2024-12-03 11:10:00,94.38,94.51,94.38,94.45,87640.0,92.1137,92.2406,92.1137,92.1821,87640.0
2024-12-03 11:20:00,94.45,94.61,94.38,94.55,122750.0,92.1821,92.3382,92.1137,92.2797,122750.0
2024-12-03 11:30:00,94.56,94.62,94.52,94.55,119602.0,92.2894,92.348,92.2504,92.2797,119602.0
2024-12-03 11:40:00,94.55,94.57,94.46,94.5,89051.0,92.2797,92.2992,92.1918,92.2309,89051.0
2024-12-03 11:50:00,94.49,94.5,94.39,94.44,70038.0,92.2211,92.2309,92.1235,92.1723,70038.0
2024-12-03 12:00:00,94.45,94.52,94.37,94.52,49248.0,92.1821,92.2504,92.104,92.2504,49248.0
2024-12-03 12:10:00,94.53,94.56,94.42,94.44,100148.0,92.2601,92.2894,92.1528,92.1723,100148.0
2024-12-03 12:20:00,94.44,94.55,94.43,94.54,61208.0,92.1723,92.2797,92.1625,92.2699,61208.0
2024-12-03 12:30:00,94.53,94.75,94.5,94.71,160321.0,92.2601,92.4748,92.2309,92.4358,160321.0
2024-12-03 12:40:00,94.72,94.72,94.61,94.71,124383.0,92.4456,92.4456,92.3382,92.4358,124383.0
2024-12-03 12:50:00,94.71,94.78,94.66,94.7,84183.0,92.4358,92.5041,92.387,92.426,84183.0
2024-12-03 13:00:00,94.7,94.75,94.56,94.6,110187.0,92.426,92.4748,92.2894,92.3285,110187.0
2024-12-03 13:10:00,94.61,94.7,94.59,94.68,299537.0,92.3382,92.426,92.3187,92.4065,299537.0
2024-12-03 13:20:00,94.68,94.78,94.68,94.76,62461.0,92.4065,92.5041,92.4065,92.4846,62461.0
2024-12-03 13:30:00,94.75,94.76,94.69,94.72,56694.0,92.4748,92.4846,92.4163,92.4456,56694.0
2024-12-03 13:40:00,94.72,94.83,94.7,94.82,93487.0,92.4456,92.5529,92.426,92.5432,93487.0
2024-12-03 13:50:00,94.83,94.87,94.76,94.85,70768.0,92.5529,92.592,92.4846,92.5724,70768.0
2024-12-03 14:00:00,94.85,94.94,94.77,94.92,82112.0,92.5724,92.6603,92.4944,92.6408,82112.0
2024-12-03 14:10:00,94.92,94.93,94.79,94.86,109962.0,92.6408,92.6505,92.5139,92.5822,109962.0
2024-12-03 14:20:00,94.85,94.91,94.79,94.8,68230.0,92.5724,92.631,92.5139,92.5236,68230.0
2024-12-03 14:30:00,94.8,94.94,94.8,94.91,179422.0,92.5236,92.6603,92.5236,92.631,179422.0
2024-12-03 14:40:00,94.91,94.94,94.84,94.86,96056.0,92.631,92.6603,92.5627,92.5822,96056.0
2024-12-03 14:50:00,94.86,94.88,94.75,94.79,174560.0,92.5822,92.6017,92.4748,92.5139,174560.0
2024-12-03 15:00:00,94.78,94.82,94.74,94.8,73652.0,92.5041,92.5432,92.4651,92.5236,73652.0
2024-12-03 15:10:00,94.8,94.84,94.78,94.81,201031.0,92.5236,92.5627,92.5041,92.5334,201031.0
2024-12-03 15:20:00,94.81,94.84,94.77,94.81,132512.0,92.5334,92.5627,92.4944,92.5334,132512.0
2024-12-03 15:30:00,94.81,94.84,94.74,94.82,140395.0,92.5334,92.5627,92.4651,92.5432,140395.0
2024-12-03 15:40:00,94.82,94.85,94.74,94.78,162662.0,92.5432,92.5724,92.4651,92.5041,162662.0
2024-12-03 15:50:00,94.78,94.79,94.46,94.5,1243330.0,92.5041,92.5139,92.1918,92.2309,1243330.0
2024-12-04 09:30:00,94.47,94.47,93.8,94.01,543981.0,92.2016,92.2016,91.5477,91.7526,543981.0
2024-12-04 09:40:00,94.0,94.1,93.82,93.94,194169.0,91.7429,91.8405,91.5672,91.6843,194169.0
2024-12-04 09:50:00,93.94,93.97,93.58,93.68,253517.0,91.6843,91.7136,91.3329,91.4305,253517.0
2024-12-04 10:00:00,93.67,93.67,93.12,93.18,249497.0,91.4208,91.4208,90.884,90.9425,249497.0
2024-12-04 10:10:00,93.15,93.18,92.6,92.69,567557.0,90.9133,90.9425,90.3765,90.4643,567557.0
2024-12-04 10:20:00,92.69,92.89,92.63,92.8,312533.0,90.4643,90.6595,90.4058,90.5717,312533.0
2024-12-04 10:30:00,92.81,93.01,92.81,92.91,556944.0,90.5814,90.7766,90.5814,90.679,556944.0
2024-12-04 10:40:00,92.91,92.97,92.63,92.66,298247.0,90.679,90.7376,90.4058,90.435,298247.0
2024-12-04 10:50:00,92.67,92.86,92.65,92.86,175625.0,90.4448,90.6302,90.4253,90.6302,175625.0
2024-12-04 11:00:00,92.86,92.86,92.68,92.75,196262.0,90.6302,90.6302,90.4546,90.5229,196262.0
2024-12-04 11:10:00,92.76,92.84,92.57,92.6,226322.0,90.5326,90.6107,90.3472,90.3765,226322.0
2024-12-04 11:20:00,92.59,92.65,92.49,92.59,281877.0,90.3667,90.4253,90.2691,90.3667,281877.0
2024-12-04 11:30:00,92.57,92.61,92.51,92.57,112088.0,90.3472,90.3862,90.2886,90.3472,112088.0
2024-12-04 11:40:00,92.57,92.64,92.49,92.54,342678.0,90.3472,90.4155,90.2691,90.3179,342678.0
2024-12-04 11:50:00,92.53,92.56,92.32,92.33,311990.0,90.3082,90.3374,90.1032,90.113,311990.0
2024-12-04 12:00:00,92.33,92.33,92.09,92.14,275883.0,90.113,90.113,89.8787,89.9275,275883.0
2024-12-04 12:10:00,92.15,92.31,92.13,92.23,137501.0,89.9373,90.0934,89.9178,90.0154,137501.0
2024-12-04 12:20:00,92.23,92.29,92.12,92.12,202136.0,90.0154,90.0739,89.908,89.908,202136.0
2024-12-04 12:30:00,92.11,92.15,92.03,92.14,217212.0,89.8982,89.9373,89.8202,89.9275,217212.0
2024-12-04 12:40:00,92.13,92.17,92.04,92.17,263585.0,89.9178,89.9568,89.8299,89.9568,263585.0
2024-12-04 12:50:00,92.17,92.29,92.09,92.14,291089.0,89.9568,90.0739,89.8787,89.9275,291089.0
2024-12-04 13:00:00,92.15,92.19,92.03,92.12,300158.0,89.9373,89.9763,89.8202,89.908,300158.0
2024-12-04 13:10:00,92.12,92.16,91.96,92.03,689059.0,89.908,89.947,89.7518,89.8202,689059.0
2024-12-04 13:20:00,92.03,92.04,91.84,91.87,333377.0,89.8202,89.8299,89.6347,89.664,333377.0
2024-12-04 13:30:00,91.86,91.88,91.68,91.87,226541.0,89.6542,89.6738,89.4786,89.664,226541.0
2024-12-04 13:40:00,91.87,91.95,91.86,91.91,258083.0,89.664,89.7421,89.6542,89.703,258083.0
2024-12-04 13:50:00,91.91,92.03,91.88,91.95,310445.0,89.703,89.8202,89.6738,89.7421,310445.0
2024-12-04 14:00:00,91.95,92.02,91.9,92.01,256537.0,89.7421,89.8104,89.6933,89.8006,256537.0
2024-12-04 14:10:00,92.0,92.11,91.99,92.06,230507.0,89.7909,89.8982,89.7811,89.8494,230507.0
2024-12-04 14:20:00,92.06,92.13,91.99,92.01,255421.0,89.8494,89.9178,89.7811,89.8006,255421.0
2024-12-04 14:30:00,92.0,92.1,91.98,92.03,211087.0,89.7909,89.8885,89.7714,89.8202,211087.0
2024-12-04 14:40:00,92.03,92.07,91.91,91.93,243659.0,89.8202,89.8592,89.703,89.7226,243659.0
2024-12-04 14:50:00,91.92,92.0,91.87,91.97,217190.0,89.7128,89.7909,89.664,89.7616,217190.0
2024-12-04 15:00:00,91.98,92.16,91.94,92.16,215658.0,89.7714,89.947,89.7323,89.947,215658.0
2024-12-04 15:10:00,92.17,92.27,92.16,92.2,214316.0,89.9568,90.0544,89.947,89.9861,214316.0
2024-12-04 15:20:00,92.21,92.28,92.15,92.25,269147.0,89.9958,90.0642,89.9373,90.0349,269147.0
2024-12-04 15:30:00,92.25,92.35,92.2,92.29,313143.0,90.0349,90.1325,89.9861,90.0739,313143.0
2024-12-04 15:40:00,92.29,92.33,92.13,92.17,473826.0,90.0739,90.113,89.9178,89.9568,473826.0
2024-12-04 15:50:00,92.18,92.28,92.12,92.27,1894610.0,89.9666,90.0642,89.908,90.0544,1894610.0
2024-12-05 09:30:00,92.57,93.02,92.57,92.85,677529.0,90.3472,90.7864,90.3472,90.6205,677529.0
2024-12-05 09:40:00,92.86,93.05,92.8,92.95,349542.0,90.6302,90.8157,90.5717,90.7181,349542.0
2024-12-05 09:50:00,92.96,93.17,92.89,93.16,246807.0,90.7278,90.9328,90.6595,90.923,246807.0
2024-12-05 10:00:00,93.15,93.16,92.76,92.77,265477.0,90.9133,90.923,90.5326,90.5424,265477.0
2024-12-05 10:10:00,92.78,92.78,92.41,92.42,148333.0,90.5522,90.5522,90.191,90.2008,148333.0
2024-12-05 10:20:00,92.42,92.59,92.4,92.42,118887.0,90.2008,90.3667,90.1813,90.2008,118887.0
2024-12-05 10:30:00,92.42,92.46,92.2,92.32,128421.0,90.2008,90.2398,89.9861,90.1032,128421.0
2024-12-05 10:40:00,92.32,92.47,92.26,92.43,161201.0,90.1032,90.2496,90.0446,90.2106,161201.0
2024-12-05 10:50:00,92.44,92.57,92.42,92.5,741952.0,90.2203,90.3472,90.2008,90.2789,741952.0
2024-12-05 11:00:00,92.49,92.62,92.44,92.54,128446.0,90.2691,90.396,90.2203,90.3179,128446.0
2024-12-05 11:10:00,92.53,92.66,92.52,92.54,169287.0,90.3082,90.435,90.2984,90.3179,169287.0
2024-12-05 11:20:00,92.55,92.62,92.43,92.6,294561.0,90.3277,90.396,90.2106,90.3765,294561.0
2024-12-05 11:30:00,92.6,92.65,92.51,92.63,110974.0,90.3765,90.4253,90.2886,90.4058,110974.0
2024-12-05 11:40:00,92.64,92.66,92.52,92.59,81381.0,90.4155,90.435,90.2984,90.3667,81381.0
2024-12-05 11:50:00,92.59,92.66,92.54,92.61,183303.0,90.3667,90.435,90.3179,90.3862,183303.0
2024-12-05 12:00:00,92.61,92.77,92.58,92.75,167631.0,90.3862,90.5424,90.357,90.5229,167631.0
2024-12-05 12:10:00,92.75,92.77,92.69,92.73,236114.0,90.5229,90.5424,90.4643,90.5034,236114.0
2024-12-05 12:20:00,92.73,92.78,92.68,92.77,754078.0,90.5034,90.5522,90.4546,90.5424,754078.0
2024-12-05 12:30:00,92.77,92.92,92.73,92.88,102563.0,90.5424,90.6888,90.5034,90.6498,102563.0
2024-12-05 12:40:00,92.88,92.92,92.83,92.92,103691.0,90.6498,90.6888,90.601,90.6888,103691.0
2024-12-05 12:50:00,92.92,93.0,92.91,92.95,80509.0,90.6888,90.7669,90.679,90.7181,80509.0
2024-12-05 13:00:00,92.95,93.04,92.9,92.97,129887.0,90.7181,90.8059,90.6693,90.7376,129887.0
2024-12-05 13:10:00,92.98,93.05,92.94,93.03,122035.0,90.7474,90.8157,90.7083,90.7961,122035.0
2024-12-05 13:20:00,93.03,93.09,92.98,93.05,107098.0,90.7961,90.8547,90.7474,90.8157,107098.0
2024-12-05 13:30:00,93.05,93.16,93.03,93.16,128228.0,90.8157,90.923,90.7961,90.923,128228.0
2024-12-05 13:40:00,93.17,93.2,93.11,93.12,86004.0,90.9328,90.9621,90.8742,90.884,86004.0
2024-12-05 13:50:00,93.12,93.15,93.08,93.13,67730.0,90.884,90.9133,90.8449,90.8937,67730.0
2024-12-05 14:00:00,93.13,93.13,93.0,93.06,138108.0,90.8937,90.8937,90.7669,90.8254,138108.0
2024-12-05 14:10:00,93.05,93.05,92.95,92.98,97280.0,90.8157,90.8157,90.7181,90.7474,97280.0
2024-12-05 14:20:00,92.98,92.99,92.84,92.84,104090.0,90.7474,90.7571,90.6107,90.6107,104090.0
2024-12-05 14:30:00,92.84,92.94,92.84,92.92,117324.0,90.6107,90.7083,90.6107,90.6888,117324.0
2024-12-05 14:40:00,92.92,92.99,92.9,92.92,99526.0,90.6888,90.7571,90.6693,90.6888,99526.0
2024-12-05 14:50:00,92.91,92.95,92.88,92.92,106635.0,90.679,90.7181,90.6498,90.6888,106635.0
2024-12-05 15:00:00,92.92,92.95,92.88,92.94,106244.0,90.6888,90.7181,90.6498,90.7083,106244.0
2024-12-05 15:10:00,92.94,92.96,92.9,92.96,161730.0,90.7083,90.7278,90.6693,90.7278,161730.0
2024-12-05 15:20:00,92.95,93.06,92.95,93.02,237287.0,90.7181,90.8254,90.7181,90.7864,237287.0
2024-12-05 15:30:00,93.02,93.02,92.93,92.97,152287.0,90.7864,90.7864,90.6986,90.7376,152287.0
2024-12-05 15:40:00,92.97,92.99,92.86,92.92,257888.0,90.7376,90.7571,90.6302,90.6888,257888.0
2024-12-05 15:50:00,92.92,92.92,92.53,92.6,1233688.0,90.6888,90.6888,90.3082,90.3765,1233688.0
2024-12-06 09:30:00,92.4,92.41,91.65,91.69,792666.0,90.1813,90.191,89.4493,89.4883,792666.0
2024-12-06 09:40:00,91.69,91.76,91.35,91.43,676391.0,89.4883,89.5566,89.1565,89.2346,676391.0
2024-12-06 09:50:00,91.42,91.44,91.09,91.16,419908.0,89.2248,89.2443,88.9027,88.9711,419908.0
2024-12-06 10:00:00,91.15,91.15,90.89,91.0,457186.0,88.9613,88.9613,88.7075,88.8149,457186.0
2024-12-06 10:10:00,91.0,91.11,90.84,91.08,385138.0,88.8149,88.9223,88.6587,88.893,385138.0
2024-12-06 10:20:00,91.09,91.09,90.87,90.91,155365.0,88.9027,88.9027,88.688,88.7271,155365.0
2024-12-06 10:30:00,90.91,91.02,90.9,90.98,326553.0,88.7271,88.8344,88.7173,88.7954,326553.0
2024-12-06 10:40:00,90.98,91.26,90.96,91.26,246631.0,88.7954,89.0687,88.7759,89.0687,246631.0
2024-12-06 10:50:00,91.26,91.42,91.25,91.31,266038.0,89.0687,89.2248,89.0589,89.1175,266038.0
2024-12-06 11:00:00,91.31,91.36,91.23,91.31,209162.0,89.1175,89.1663,89.0394,89.1175,209162.0
2024-12-06 11:10:00,91.3,91.3,91.16,91.2,182705.0,89.1077,89.1077,88.9711,89.0101,182705.0
2024-12-06 11:20:00,91.19,91.29,91.17,91.25,100576.0,89.0003,89.0979,88.9808,89.0589,100576.0
2024-12-06 11:30:00,91.25,91.4,91.25,91.37,125140.0,89.0589,89.2053,89.0589,89.176,125140.0
2024-12-06 11:40:00,91.38,91.4,91.28,91.3,67669.0,89.1858,89.2053,89.0882,89.1077,67669.0
2024-12-06 11:50:00,91.29,91.33,91.23,91.23,130437.0,89.0979,89.137,89.0394,89.0394,130437.0
2024-12-06 12:00:00,91.24,91.28,91.03,91.04,97849.0,89.0491,89.0882,88.8442,88.8539,97849.0
2024-12-06 12:10:00,91.05,91.09,90.94,91.05,106765.0,88.8637,88.9027,88.7563,88.8637,106765.0
2024-12-06 12:20:00,91.05,91.15,91.05,91.13,110190.0,88.8637,88.9613,88.8637,88.9418,110190.0
2024-12-06 12:30:00,91.12,91.14,90.99,91.04,102411.0,88.932,88.9515,88.8051,88.8539,102411.0
2024-12-06 12:40:00,91.04,91.19,91.01,91.16,166759.0,88.8539,89.0003,88.8247,88.9711,166759.0
2024-12-06 12:50:00,91.16,91.2,91.12,91.12,146017.0,88.9711,89.0101,88.932,88.932,146017.0
2024-12-06 13:00:00,91.12,91.31,91.11,91.3,139272.0,88.932,89.1175,88.9223,89.1077,139272.0
2024-12-06 13:10:00,91.3,91.34,91.25,91.27,119075.0,89.1077,89.1467,89.0589,89.0784,119075.0
2024-12-06 13:20:00,91.28,91.28,91.18,91.2,97793.0,89.0882,89.0882,88.9906,89.0101,97793.0
2024-12-06 13:30:00,91.2,91.3,91.13,91.23,163471.0,89.0101,89.1077,88.9418,89.0394,163471.0
2024-12-06 13:40:00,91.24,91.32,91.22,91.3,81302.0,89.0491,89.1272,89.0296,89.1077,81302.0
2024-12-06 13:50:00,91.31,91.38,91.27,91.33,93710.0,89.1175,89.1858,89.0784,89.137,93710.0
2024-12-06 14:00:00,91.33,91.35,91.24,91.26,107132.0,89.137,89.1565,89.0491,89.0687,107132.0
2024-12-06 14:10:00,91.25,91.25,91.12,91.14,100055.0,89.0589,89.0589,88.932,88.9515,100055.0
2024-12-06 14:20:00,91.14,91.16,91.02,91.05,178899.0,88.9515,88.9711,88.8344,88.8637,178899.0
2024-12-06 14:30:00,91.05,91.07,91.0,91.04,212624.0,88.8637,88.8832,88.8149,88.8539,212624.0
2024-12-06 14:40:00,91.04,91.09,91.0,91.05,214329.0,88.8539,88.9027,88.8149,88.8637,214329.0
2024-12-06 14:50:00,91.04,91.09,91.0,91.01,193532.0,88.8539,88.9027,88.8149,88.8247,193532.0
2024-12-06 15:00:00,91.01,91.11,91.0,91.1,147441.0,88.8247,88.9223,88.8149,88.9125,147441.0
2024-12-06 15:10:00,91.11,91.16,91.02,91.05,173093.0,88.9223,88.9711,88.8344,88.8637,173093.0
2024-12-06 15:20:00,91.05,91.13,91.05,91.07,158150.0,88.8637,88.9418,88.8637,88.8832,158150.0
2024-12-06 15:30:00,91.08,91.15,91.03,91.11,341417.0,88.893,88.9613,88.8442,88.9223,341417.0
2024-12-06 15:40:00,91.11,91.15,91.08,91.14,421893.0,88.9223,88.9613,88.893,88.9515,421893.0
2024-12-06 15:50:00,91.14,91.19,91.01,91.03,1605476.0,88.9515,89.0003,88.8247,88.8442,1605476.0
2024-12-09 09:30:00,91.75,92.1,91.54,91.56,728418.0,89.5469,89.8885,89.3419,89.3614,728418.0
2024-12-09 09:40:00,91.55,91.77,91.44,91.74,266850.0,89.3517,89.5664,89.2443,89.5371,266850.0
2024-12-09 09:50:00,91.73,92.0,91.73,91.87,321450.0,89.5274,89.7909,89.5274,89.664,321450.0
2024-12-09 10:00:00,91.9,91.93,91.72,91.77,296084.0,89.6933,89.7226,89.5176,89.5664,296084.0
2024-12-09 10:10:00,91.77,91.92,91.7,91.78,223503.0,89.5664,89.7128,89.4981,89.5762,223503.0
2024-12-09 10:20:00,91.78,91.9,91.72,91.88,170362.0,89.5762,89.6933,89.5176,89.6738,170362.0
2024-12-09 10:30:00,91.88,91.96,91.68,91.92,165509.0,89.6738,89.7518,89.4786,89.7128,165509.0
2024-12-09 10:40:00,91.92,91.95,91.71,91.75,124210.0,89.7128,89.7421,89.5078,89.5469,124210.0
2024-12-09 10:50:00,91.74,91.94,91.73,91.88,126847.0,89.5371,89.7323,89.5274,89.6738,126847.0
2024-12-09 11:00:00,91.87,92.18,91.78,92.18,180872.0,89.664,89.9666,89.5762,89.9666,180872.0
2024-12-09 11:10:00,92.17,92.27,91.91,91.93,255290.0,89.9568,90.0544,89.703,89.7226,255290.0
2024-12-09 11:20:00,91.92,91.93,91.76,91.81,164034.0,89.7128,89.7226,89.5566,89.6054,164034.0
2024-12-09 11:30:00,91.81,91.9,91.74,91.87,119634.0,89.6054,89.6933,89.5371,89.664,119634.0
2024-12-09 11:40:00,91.88,92.08,91.88,91.98,119686.0,89.6738,89.869,89.6738,89.7714,119686.0
2024-12-09 11:50:00,91.98,91.99,91.82,91.88,98410.0,89.7714,89.7811,89.6152,89.6738,98410.0
2024-12-09 12:00:00,91.89,91.91,91.8,91.81,96466.0,89.6835,89.703,89.5957,89.6054,96466.0
2024-12-09 12:10:00,91.8,91.9,91.77,91.87,108010.0,89.5957,89.6933,89.5664,89.664,108010.0
2024-12-09 12:20:00,91.88,91.88,91.65,91.7,160971.0,89.6738,89.6738,89.4493,89.4981,160971.0
2024-12-09 12:30:00,91.7,91.82,91.65,91.79,72812.0,89.4981,89.6152,89.4493,89.5859,72812.0
2024-12-09 12:40:00,91.79,91.83,91.72,91.74,87167.0,89.5859,89.625,89.5176,89.5371,87167.0
2024-12-09 12:50:00,91.73,91.74,91.64,91.7,115592.0,89.5274,89.5371,89.4395,89.4981,115592.0
2024-12-09 13:00:00,91.7,91.76,91.63,91.64,137600.0,89.4981,89.5566,89.4298,89.4395,137600.0
2024-12-09 13:10:00,91.63,91.74,91.59,91.6,284895.0,89.4298,89.5371,89.3907,89.4005,284895.0
2024-12-09 13:20:00,91.6,91.6,91.37,91.39,209561.0,89.4005,89.4005,89.176,89.1955,209561.0
2024-12-09 13:30:00,91.38,91.52,91.37,91.5,82902.0,89.1858,89.3224,89.176,89.3029,82902.0
2024-12-09 13:40:00,91.5,91.56,91.42,91.56,97677.0,89.3029,89.3614,89.2248,89.3614,97677.0
2024-12-09 13:50:00,91.55,91.58,91.49,91.51,74582.0,89.3517,89.381,89.2931,89.3126,74582.0
2024-12-09 14:00:00,91.51,91.51,91.36,91.4,59548.0,89.3126,89.3126,89.1663,89.2053,59548.0
2024-12-09 14:10:00,91.4,91.49,91.36,91.36,116405.0,89.2053,89.2931,89.1663,89.1663,116405.0
2024-12-09 14:20:00,91.36,91.39,91.3,91.36,92675.0,89.1663,89.1955,89.1077,89.1663,92675.0
2024-12-09 14:30:00,91.35,91.47,91.32,91.41,124857.0,89.1565,89.2736,89.1272,89.215,124857.0
2024-12-09 14:40:00,91.42,91.42,91.25,91.28,107379.0,89.2248,89.2248,89.0589,89.0882,107379.0
2024-12-09 14:50:00,91.26,91.27,91.16,91.2,110672.0,89.0687,89.0784,88.9711,89.0101,110672.0
2024-12-09 15:00:00,91.2,91.27,91.12,91.27,109586.0,89.0101,89.0784,88.932,89.0784,109586.0
2024-12-09 15:10:00,91.27,91.36,91.24,91.29,167669.0,89.0784,89.1663,89.0491,89.0979,167669.0
2024-12-09 15:20:00,91.29,91.36,91.23,91.33,174784.0,89.0979,89.1663,89.0394,89.137,174784.0
2024-12-09 15:30:00,91.33,91.36,91.15,91.17,151737.0,89.137,89.1663,88.9613,88.9808,151737.0
2024-12-09 15:40:00,91.18,91.24,91.03,91.09,191234.0,88.9906,89.0491,88.8442,88.9027,191234.0
2024-12-09 15:50:00,91.08,91.08,90.79,90.9,1112076.0,88.893,88.893,88.6099,88.7173,1112076.0
2024-12-10 09:30:00,91.39,91.5,90.83,90.97,474581.0,89.1955,89.3029,88.649,88.7856,474581.0
2024-12-10 09:40:00,90.95,90.95,90.43,90.69,244954.0,88.7661,88.7661,88.2586,88.5123,244954.0
2024-12-10 09:50:00,90.7,90.72,90.49,90.52,178755.0,88.5221,88.5416,88.3171,88.3464,178755.0
2024-12-10 10:00:00,90.51,90.55,90.3,90.37,229647.0,88.3367,88.3757,88.1317,88.2,229647.0
2024-12-10 10:10:00,90.37,90.57,90.31,90.45,207653.0,88.2,88.3952,88.1415,88.2781,207653.0
2024-12-10 10:20:00,90.45,90.74,90.42,90.73,168315.0,88.2781,88.5611,88.2488,88.5514,168315.0
2024-12-10 10:30:00,90.74,91.17,90.74,91.11,643476.0,88.5611,88.9808,88.5611,88.9223,643476.0
2024-12-10 10:40:00,91.14,91.36,91.13,91.29,179051.0,88.9515,89.1663,88.9418,89.0979,179051.0
2024-12-10 10:50:00,91.3,91.5,91.19,91.47,205193.0,89.1077,89.3029,89.0003,89.2736,205193.0
2024-12-10 11:00:00,91.47,91.52,91.39,91.47,246608.0,89.2736,89.3224,89.1955,89.2736,246608.0
2024-12-10 11:10:00,91.47,91.47,91.19,91.22,340616.0,89.2736,89.2736,89.0003,89.0296,340616.0
2024-12-10 11:20:00,91.22,91.29,90.99,91.29,328392.0,89.0296,89.0979,88.8051,89.0979,328392.0
2024-12-10 11:30:00,91.28,91.41,91.23,91.34,310286.0,89.0882,89.215,89.0394,89.1467,310286.0
2024-12-10 11:40:00,91.35,91.46,91.29,91.33,176376.0,89.1565,89.2638,89.0979,89.137,176376.0
2024-12-10 11:50:00,91.31,91.32,91.06,91.06,114781.0,89.1175,89.1272,88.8735,88.8735,114781.0
2024-12-10 12:00:00,91.06,91.07,90.85,90.86,74110.0,88.8735,88.8832,88.6685,88.6783,74110.0
2024-12-10 12:10:00,90.85,90.99,90.85,90.93,333775.0,88.6685,88.8051,88.6685,88.7466,333775.0
2024-12-10 12:20:00,90.93,90.95,90.83,90.9,42745.0,88.7466,88.7661,88.649,88.7173,42745.0
2024-12-10 12:30:00,90.9,91.11,90.87,91.04,99107.0,88.7173,88.9223,88.688,88.8539,99107.0
2024-12-10 12:40:00,91.05,91.09,90.99,91.04,81978.0,88.8637,88.9027,88.8051,88.8539,81978.0
2024-12-10 12:50:00,91.05,91.12,90.98,90.98,236587.0,88.8637,88.932,88.7954,88.7954,236587.0
2024-12-10 13:00:00,90.98,91.04,90.81,90.98,137023.0,88.7954,88.8539,88.6295,88.7954,137023.0
2024-12-10 13:10:00,90.98,91.05,90.96,91.01,83852.0,88.7954,88.8637,88.7759,88.8247,83852.0
2024-12-10 13:20:00,91.01,91.02,90.9,90.9,45864.0,88.8247,88.8344,88.7173,88.7173,45864.0
2024-12-10 13:30:00,90.9,91.0,90.9,90.99,57361.0,88.7173,88.8149,88.7173,88.8051,57361.0
2024-12-10 13:40:00,90.98,91.04,90.93,90.95,41445.0,88.7954,88.8539,88.7466,88.7661,41445.0
2024-12-10 13:50:00,90.94,91.08,90.94,90.95,68929.0,88.7563,88.893,88.7563,88.7661,68929.0
2024-12-10 14:00:00,90.94,90.95,90.87,90.9,63655.0,88.7563,88.7661,88.688,88.7173,63655.0
2024-12-10 14:10:00,90.91,91.01,90.88,90.99,177458.0,88.7271,88.8247,88.6978,88.8051,177458.0
2024-12-10 14:20:00,90.98,91.0,90.83,90.83,101879.0,88.7954,88.8149,88.649,88.649,101879.0
2024-12-10 14:30:00,90.84,90.9,90.77,90.89,95742.0,88.6587,88.7173,88.5904,88.7075,95742.0
2024-12-10 14:40:00,90.9,91.01,90.87,90.98,110839.0,88.7173,88.8247,88.688,88.7954,110839.0
2024-12-10 14:50:00,90.98,91.01,90.93,91.01,80291.0,88.7954,88.8247,88.7466,88.8247,80291.0
2024-12-10 15:00:00,91.01,91.02,90.82,90.82,164173.0,88.8247,88.8344,88.6392,88.6392,164173.0
2024-12-10 15:10:00,90.82,90.82,90.68,90.75,111531.0,88.6392,88.6392,88.5026,88.5709,111531.0
2024-12-10 15:20:00,90.77,90.77,90.64,90.7,187015.0,88.5904,88.5904,88.4635,88.5221,187015.0
2024-12-10 15:30:00,90.7,90.72,90.56,90.59,443254.0,88.5221,88.5416,88.3855,88.4147,443254.0
2024-12-10 15:40:00,90.59,90.6,90.37,90.37,268053.0,88.4147,88.4245,88.2,88.2,268053.0
2024-12-10 15:50:00,90.37,90.39,90.12,90.29,1597682.0,88.2,88.2195,87.956,88.1219,1597682.0
2024-12-11 09:30:00,90.44,90.47,89.96,90.34,616647.0,88.2683,88.2976,87.7999,88.1707,616647.0
2024-12-11 09:40:00,90.3,90.5,90.08,90.18,419400.0,88.1317,88.3269,87.917,88.0146,419400.0
2024-12-11 09:50:00,90.17,90.32,90.13,90.3,179652.0,88.0048,88.1512,87.9658,88.1317,179652.0
2024-12-11 10:00:00,90.29,90.49,90.16,90.19,224852.0,88.1219,88.3171,87.9951,88.0243,224852.0
2024-12-11 10:10:00,90.19,90.36,90.16,90.23,99150.0,88.0243,88.1903,87.9951,88.0634,99150.0
2024-12-11 10:20:00,90.24,90.48,90.24,90.46,196795.0,88.0731,88.3074,88.0731,88.2879,196795.0
2024-12-11 10:30:00,90.46,90.46,90.22,90.27,194748.0,88.2879,88.2879,88.0536,88.1024,194748.0
2024-12-11 10:40:00,90.26,90.26,90.12,90.23,189626.0,88.0927,88.0927,87.956,88.0634,189626.0
2024-12-11 10:50:00,90.23,90.27,90.12,90.2,87562.0,88.0634,88.1024,87.956,88.0341,87562.0
2024-12-11 11:00:00,90.21,90.22,90.08,90.09,95695.0,88.0439,88.0536,87.917,87.9267,95695.0
2024-12-11 11:10:00,90.09,90.22,90.04,90.15,243937.0,87.9267,88.0536,87.8779,87.9853,243937.0
2024-12-11 11:20:00,90.14,90.25,90.12,90.17,271742.0,87.9755,88.0829,87.956,88.0048,271742.0
2024-12-11 11:30:00,90.17,90.29,90.16,90.29,231588.0,88.0048,88.1219,87.9951,88.1219,231588.0
2024-12-11 11:40:00,90.3,90.53,90.3,90.43,182325.0,88.1317,88.3562,88.1317,88.2586,182325.0
2024-12-11 11:50:00,90.43,90.48,90.23,90.27,81987.0,88.2586,88.3074,88.0634,88.1024,81987.0
2024-12-11 12:00:00,90.26,90.26,90.16,90.2,92491.0,88.0927,88.0927,87.9951,88.0341,92491.0
2024-12-11 12:10:00,90.2,90.22,90.01,90.03,69086.0,88.0341,88.0536,87.8487,87.8682,69086.0
2024-12-11 12:20:00,90.03,90.11,90.01,90.07,144797.0,87.8682,87.9463,87.8487,87.9072,144797.0
2024-12-11 12:30:00,90.07,90.17,90.05,90.06,115341.0,87.9072,88.0048,87.8877,87.8975,115341.0
2024-12-11 12:40:00,90.06,90.2,90.05,90.18,72450.0,87.8975,88.0341,87.8877,88.0146,72450.0
2024-12-11 12:50:00,90.18,90.25,90.17,90.19,86393.0,88.0146,88.0829,88.0048,88.0243,86393.0
2024-12-11 13:00:00,90.19,90.4,90.18,90.26,264293.0,88.0243,88.2293,88.0146,88.0927,264293.0
2024-12-11 13:10:00,90.26,90.33,90.25,90.29,115627.0,88.0927,88.161,88.0829,88.1219,115627.0
2024-12-11 13:20:00,90.3,90.41,90.26,90.41,67188.0,88.1317,88.2391,88.0927,88.2391,67188.0
2024-12-11 13:30:00,90.39,90.44,90.34,90.37,208269.0,88.2195,88.2683,88.1707,88.2,208269.0
2024-12-11 13:40:00,90.37,90.43,90.35,90.4,88845.0,88.2,88.2586,88.1805,88.2293,88845.0
2024-12-11 13:50:00,90.39,90.45,90.31,90.32,200835.0,88.2195,88.2781,88.1415,88.1512,200835.0
2024-12-11 14:00:00,90.32,90.52,90.29,90.5,66948.0,88.1512,88.3464,88.1219,88.3269,66948.0
2024-12-11 14:10:00,90.49,90.72,90.48,90.68,113887.0,88.3171,88.5416,88.3074,88.5026,113887.0
2024-12-11 14:20:00,90.67,90.7,90.58,90.68,80518.0,88.4928,88.5221,88.405,88.5026,80518.0
2024-12-11 14:30:00,90.67,90.7,90.6,90.65,107941.0,88.4928,88.5221,88.4245,88.4733,107941.0
2024-12-11 14:40:00,90.65,90.73,90.63,90.72,132658.0,88.4733,88.5514,88.4538,88.5416,132658.0
2024-12-11 14:50:00,90.72,90.74,90.61,90.64,213543.0,88.5416,88.5611,88.4343,88.4635,213543.0
2024-12-11 15:00:00,90.65,90.72,90.62,90.68,120580.0,88.4733,88.5416,88.444,88.5026,120580.0
2024-12-11 15:10:00,90.68,90.74,90.64,90.72,101674.0,88.5026,88.5611,88.4635,88.5416,101674.0
2024-12-11 15:20:00,90.72,90.73,90.64,90.69,90695.0,88.5416,88.5514,88.4635,88.5123,90695.0
2024-12-11 15:30:00,90.68,90.7,90.59,90.66,133173.0,88.5026,88.5221,88.4147,88.4831,133173.0
2024-12-11 15:40:00,90.65,90.66,90.46,90.56,207157.0,88.4733,88.4831,88.2879,88.3855,207157.0
2024-12-11 15:50:00,90.55,90.58,90.37,90.42,1441648.0,88.3757,88.405,88.2,88.2488,1441648.0
2024-12-12 09:30:00,90.24,90.35,89.89,90.08,600883.0,88.0731,88.1805,87.7315,87.917,600883.0
2024-12-12 09:40:00,90.09,90.4,90.02,90.3,201162.0,87.9267,88.2293,87.8584,88.1317,201162.0
2024-12-12 09:50:00,90.3,90.4,90.08,90.11,218105.0,88.1317,88.2293,87.917,87.9463,218105.0
2024-12-12 10:00:00,90.12,90.13,89.72,89.81,207234.0,87.956,87.9658,87.5656,87.6535,207234.0
2024-12-12 10:10:00,89.81,89.89,89.7,89.75,314229.0,87.6535,87.7315,87.5461,87.5949,314229.0
2024-12-12 10:20:00,89.75,89.87,89.62,89.7,274191.0,87.5949,87.712,87.468,87.5461,274191.0
2024-12-12 10:30:00,89.69,89.85,89.68,89.75,221919.0,87.5364,87.6925,87.5266,87.5949,221919.0
2024-12-12 10:40:00,89.74,89.8,89.68,89.71,101942.0,87.5851,87.6437,87.5266,87.5559,101942.0
2024-12-12 10:50:00,89.7,89.76,89.58,89.73,115323.0,87.5461,87.6047,87.429,87.5754,115323.0
2024-12-12 11:00:00,89.73,89.82,89.72,89.74,105955.0,87.5754,87.6632,87.5656,87.5851,105955.0
2024-12-12 11:10:00,89.74,89.9,89.68,89.89,96825.0,87.5851,87.7413,87.5266,87.7315,96825.0
2024-12-12 11:20:00,89.87,89.9,89.78,89.84,158712.0,87.712,87.7413,87.6242,87.6827,158712.0
2024-12-12 11:30:00,89.84,89.91,89.77,89.89,100195.0,87.6827,87.7511,87.6144,87.7315,100195.0
2024-12-12 11:40:00,89.89,89.95,89.73,89.73,129558.0,87.7315,87.7901,87.5754,87.5754,129558.0
2024-12-12 11:50:00,89.73,89.77,89.69,89.76,183123.0,87.5754,87.6144,87.5364,87.6047,183123.0
2024-12-12 12:00:00,89.76,89.98,89.73,89.95,165177.0,87.6047,87.8194,87.5754,87.7901,165177.0
2024-12-12 12:10:00,89.97,90.21,89.96,90.17,225749.0,87.8096,88.0439,87.7999,88.0048,225749.0
2024-12-12 12:20:00,90.16,90.22,89.99,90.02,238447.0,87.9951,88.0536,87.8291,87.8584,238447.0
2024-12-12 12:30:00,90.02,90.06,89.89,89.95,106463.0,87.8584,87.8975,87.7315,87.7901,106463.0
2024-12-12 12:40:00,89.94,89.98,89.9,89.93,116858.0,87.7803,87.8194,87.7413,87.7706,116858.0
2024-12-12 12:50:00,89.93,90.01,89.82,89.98,71886.0,87.7706,87.8487,87.6632,87.8194,71886.0
2024-12-12 13:00:00,89.98,90.11,89.98,90.06,71329.0,87.8194,87.9463,87.8194,87.8975,71329.0
2024-12-12 13:10:00,90.06,90.07,89.95,90.03,63637.0,87.8975,87.9072,87.7901,87.8682,63637.0
2024-12-12 13:20:00,90.02,90.09,89.98,90.03,62106.0,87.8584,87.9267,87.8194,87.8682,62106.0
2024-12-12 13:30:00,90.03,90.06,89.89,89.93,60255.0,87.8682,87.8975,87.7315,87.7706,60255.0
2024-12-12 13:40:00,89.94,89.99,89.91,89.92,55305.0,87.7803,87.8291,87.7511,87.7608,55305.0
2024-12-12 13:50:00,89.92,90.02,89.9,89.97,62158.0,87.7608,87.8584,87.7413,87.8096,62158.0
2024-12-12 14:00:00,89.96,90.05,89.92,90.01,66077.0,87.7999,87.8877,87.7608,87.8487,66077.0
2024-12-12 14:10:00,90.01,90.02,89.89,89.93,97369.0,87.8487,87.8584,87.7315,87.7706,97369.0
2024-12-12 14:20:00,89.93,89.94,89.8,89.81,96948.0,87.7706,87.7803,87.6437,87.6535,96948.0
2024-12-12 14:30:00,89.81,89.86,89.77,89.84,73114.0,87.6535,87.7023,87.6144,87.6827,73114.0
2024-12-12 14:40:00,89.84,89.85,89.72,89.75,77812.0,87.6827,87.6925,87.5656,87.5949,77812.0
2024-12-12 14:50:00,89.76,89.83,89.72,89.74,81916.0,87.6047,87.673,87.5656,87.5851,81916.0
2024-12-12 15:00:00,89.75,89.84,89.74,89.82,90075.0,87.5949,87.6827,87.5851,87.6632,90075.0
2024-12-12 15:10:00,89.83,89.98,89.81,89.9,137199.0,87.673,87.8194,87.6535,87.7413,137199.0
2024-12-12 15:20:00,89.9,90.0,89.88,89.92,148803.0,87.7413,87.8389,87.7218,87.7608,148803.0
2024-12-12 15:30:00,89.93,89.96,89.88,89.9,176426.0,87.7706,87.7999,87.7218,87.7413,176426.0
2024-12-12 15:40:00,89.89,89.92,89.84,89.86,236029.0,87.7315,87.7608,87.6827,87.7023,236029.0
2024-12-12 15:50:00,89.86,89.92,89.72,89.75,1063278.0,87.7023,87.7608,87.5656,87.5949,1063278.0
2024-12-13 09:30:00,89.89,89.92,89.08,89.35,567005.0,87.7315,87.7608,86.941,87.2045,567005.0
2024-12-13 09:40:00,89.35,89.35,89.09,89.14,304385.0,87.2045,87.2045,86.9508,86.9996,304385.0
2024-12-13 09:50:00,89.14,89.34,89.02,89.13,343193.0,86.9996,87.1948,86.8824,86.9898,343193.0
2024-12-13 10:00:00,89.14,89.26,89.05,89.22,270458.0,86.9996,87.1167,86.9117,87.0776,270458.0
2024-12-13 10:10:00,89.21,89.22,89.0,89.06,170175.0,87.0679,87.0776,86.8629,86.9215,170175.0
2024-12-13 10:20:00,89.06,89.22,88.97,89.19,191656.0,86.9215,87.0776,86.8336,87.0484,191656.0
2024-12-13 10:30:00,89.18,89.22,89.07,89.11,236487.0,87.0386,87.0776,86.9312,86.9703,236487.0
2024-12-13 10:40:00,89.11,89.13,88.97,89.04,355389.0,86.9703,86.9898,86.8336,86.902,355389.0
2024-12-13 10:50:00,89.04,89.41,88.99,89.41,166796.0,86.902,87.2631,86.8532,87.2631,166796.0
2024-12-13 11:00:00,89.42,89.56,89.32,89.56,204398.0,87.2728,87.4095,87.1752,87.4095,204398.0
2024-12-13 11:10:00,89.56,89.57,89.31,89.34,189878.0,87.4095,87.4192,87.1655,87.1948,189878.0
2024-12-13 11:20:00,89.34,89.45,89.32,89.42,103299.0,87.1948,87.3021,87.1752,87.2728,103299.0
2024-12-13 11:30:00,89.42,89.59,89.4,89.58,226668.0,87.2728,87.4388,87.2533,87.429,226668.0
2024-12-13 11:40:00,89.57,89.65,89.53,89.6,253955.0,87.4192,87.4973,87.3802,87.4485,253955.0
2024-12-13 11:50:00,89.61,89.76,89.61,89.75,125886.0,87.4583,87.6047,87.4583,87.5949,125886.0
2024-12-13 12:00:00,89.74,89.74,89.46,89.49,94524.0,87.5851,87.5851,87.3119,87.3412,94524.0
2024-12-13 12:10:00,89.48,89.53,89.4,89.45,133127.0,87.3314,87.3802,87.2533,87.3021,133127.0
2024-12-13 12:20:00,89.45,89.58,89.4,89.53,202752.0,87.3021,87.429,87.2533,87.3802,202752.0
2024-12-13 12:30:00,89.54,89.56,89.41,89.42,82677.0,87.39,87.4095,87.2631,87.2728,82677.0
2024-12-13 12:40:00,89.42,89.49,89.36,89.42,100757.0,87.2728,87.3412,87.2143,87.2728,100757.0
2024-12-13 12:50:00,89.42,89.47,89.38,89.42,178338.0,87.2728,87.3216,87.2338,87.2728,178338.0
2024-12-13 13:00:00,89.41,89.41,89.29,89.32,69908.0,87.2631,87.2631,87.146,87.1752,69908.0
2024-12-13 13:10:00,89.32,89.46,89.3,89.46,110798.0,87.1752,87.3119,87.1557,87.3119,110798.0
2024-12-13 13:20:00,89.46,89.47,89.37,89.43,218237.0,87.3119,87.3216,87.224,87.2826,218237.0
2024-12-13 13:30:00,89.42,89.54,89.4,89.52,119559.0,87.2728,87.39,87.2533,87.3704,119559.0
2024-12-13 13:40:00,89.51,89.54,89.42,89.43,73739.0,87.3607,87.39,87.2728,87.2826,73739.0
2024-12-13 13:50:00,89.42,89.44,89.3,89.31,50807.0,87.2728,87.2924,87.1557,87.1655,50807.0
2024-12-13 14:00:00,89.29,89.43,89.29,89.43,62933.0,87.146,87.2826,87.146,87.2826,62933.0
2024-12-13 14:10:00,89.42,89.42,89.29,89.3,46190.0,87.2728,87.2728,87.146,87.1557,46190.0
2024-12-13 14:20:00,89.31,89.32,89.17,89.2,90747.0,87.1655,87.1752,87.0288,87.0581,90747.0
2024-12-13 14:30:00,89.19,89.26,89.18,89.22,112438.0,87.0484,87.1167,87.0386,87.0776,112438.0
2024-12-13 14:40:00,89.23,89.28,89.22,89.25,49793.0,87.0874,87.1362,87.0776,87.1069,49793.0
2024-12-13 14:50:00,89.25,89.28,89.14,89.24,95577.0,87.1069,87.1362,86.9996,87.0972,95577.0
2024-12-13 15:00:00,89.25,89.26,89.17,89.18,94945.0,87.1069,87.1167,87.0288,87.0386,94945.0
2024-12-13 15:10:00,89.17,89.21,89.12,89.17,293147.0,87.0288,87.0679,86.98,87.0288,293147.0
2024-12-13 15:20:00,89.18,89.22,89.13,89.18,184356.0,87.0386,87.0776,86.9898,87.0386,184356.0
2024-12-13 15:30:00,89.18,89.23,89.09,89.2,124145.0,87.0386,87.0874,86.9508,87.0581,124145.0
2024-12-13 15:40:00,89.21,89.23,89.13,89.17,222669.0,87.0679,87.0874,86.9898,87.0288,222669.0
2024-12-13 15:50:00,89.16,89.28,89.0,89.23,1077904.0,87.0191,87.1362,86.8629,87.0874,1077904.0
2024-12-16 09:30:00,88.97,88.97,88.4,88.43,732814.0,86.8336,86.8336,86.2773,86.3066,732814.0
2024-12-16 09:40:00,88.44,88.59,88.34,88.57,567676.0,86.3164,86.4628,86.2188,86.4432,567676.0
2024-12-16 09:50:00,88.56,88.75,88.45,88.54,193765.0,86.4335,86.6189,86.3261,86.414,193765.0
2024-12-16 10:00:00,88.55,88.84,88.51,88.84,246238.0,86.4237,86.7068,86.3847,86.7068,246238.0
2024-12-16 10:10:00,88.83,88.86,88.52,88.56,137525.0,86.697,86.7263,86.3944,86.4335,137525.0
2024-12-16 10:20:00,88.56,88.57,88.36,88.39,118229.0,86.4335,86.4432,86.2383,86.2676,118229.0
2024-12-16 10:30:00,88.39,88.47,88.32,88.37,143542.0,86.2676,86.3456,86.1992,86.248,143542.0
2024-12-16 10:40:00,88.37,88.53,88.36,88.5,201698.0,86.248,86.4042,86.2383,86.3749,201698.0
2024-12-16 10:50:00,88.49,88.5,88.39,88.43,150094.0,86.3652,86.3749,86.2676,86.3066,150094.0
2024-12-16 11:00:00,88.44,88.44,88.15,88.19,176868.0,86.3164,86.3164,86.0333,86.0724,176868.0
2024-12-16 11:10:00,88.2,88.28,88.1,88.11,130314.0,86.0821,86.1602,85.9845,85.9943,130314.0
2024-12-16 11:20:00,88.1,88.2,88.03,88.04,102856.0,85.9845,86.0821,85.9162,85.926,102856.0
2024-12-16 11:30:00,88.04,88.18,87.98,88.01,113614.0,85.926,86.0626,85.8674,85.8967,113614.0
2024-12-16 11:40:00,88.01,88.02,87.78,87.88,178313.0,85.8967,85.9065,85.6722,85.7698,178313.0
2024-12-16 11:50:00,87.89,87.99,87.85,87.92,158045.0,85.7796,85.8772,85.7405,85.8089,158045.0
2024-12-16 12:00:00,87.9,87.97,87.81,87.84,173141.0,85.7893,85.8577,85.7015,85.7308,173141.0
2024-12-16 12:10:00,87.85,87.98,87.84,87.87,129554.0,85.7405,85.8674,85.7308,85.7601,129554.0
2024-12-16 12:20:00,87.87,87.97,87.85,87.95,212878.0,85.7601,85.8577,85.7405,85.8381,212878.0
2024-12-16 12:30:00,87.95,88.0,87.87,87.92,168546.0,85.8381,85.8869,85.7601,85.8089,168546.0
2024-12-16 12:40:00,87.92,87.97,87.71,87.76,117286.0,85.8089,85.8577,85.6039,85.6527,117286.0
2024-12-16 12:50:00,87.76,87.85,87.71,87.78,168348.0,85.6527,85.7405,85.6039,85.6722,168348.0
2024-12-16 13:00:00,87.78,87.84,87.65,87.71,129274.0,85.6722,85.7308,85.5453,85.6039,129274.0
2024-12-16 13:10:00,87.72,87.77,87.59,87.63,158574.0,85.6137,85.6625,85.4868,85.5258,158574.0
2024-12-16 13:20:00,87.62,87.66,87.51,87.53,188966.0,85.5161,85.5551,85.4087,85.4282,188966.0
2024-12-16 13:30:00,87.53,87.57,87.42,87.45,226566.0,85.4282,85.4673,85.3209,85.3501,226566.0
2024-12-16 13:40:00,87.45,87.57,87.43,87.5,113281.0,85.3501,85.4673,85.3306,85.3989,113281.0
2024-12-16 13:50:00,87.5,87.62,87.49,87.52,174840.0,85.3989,85.5161,85.3892,85.4185,174840.0
2024-12-16 14:00:00,87.53,87.58,87.48,87.51,132183.0,85.4282,85.477,85.3794,85.4087,132183.0
2024-12-16 14:10:00,87.52,87.53,87.43,87.46,106355.0,85.4185,85.4282,85.3306,85.3599,106355.0
2024-12-16 14:20:00,87.46,87.51,87.38,87.42,132752.0,85.3599,85.4087,85.2818,85.3209,132752.0
2024-12-16 14:30:00,87.43,87.44,87.31,87.34,224968.0,85.3306,85.3404,85.2135,85.2428,224968.0
2024-12-16 14:40:00,87.34,87.35,87.28,87.31,149277.0,85.2428,85.2525,85.1842,85.2135,149277.0
2024-12-16 14:50:00,87.31,87.48,87.31,87.42,274474.0,85.2135,85.3794,85.2135,85.3209,274474.0
2024-12-16 15:00:00,87.42,87.43,87.36,87.39,188798.0,85.3209,85.3306,85.2623,85.2916,188798.0
2024-12-16 15:10:00,87.39,87.42,87.32,87.34,303076.0,85.2916,85.3209,85.2233,85.2428,303076.0
2024-12-16 15:20:00,87.34,87.37,87.3,87.3,246828.0,85.2428,85.2721,85.2037,85.2037,246828.0
2024-12-16 15:30:00,87.31,87.44,87.3,87.39,238303.0,85.2135,85.3404,85.2037,85.2916,238303.0
2024-12-16 15:40:00,87.39,87.4,87.24,87.33,642712.0,85.2916,85.3013,85.1452,85.233,642712.0
2024-12-16 15:50:00,87.32,87.38,87.19,87.29,1428730.0,85.2233,85.2818,85.0964,85.194,1428730.0
2024-12-17 09:30:00,86.6,86.6,85.89,86.0,932279.0,84.5205,84.5205,83.8276,83.935,932279.0
2024-12-17 09:40:00,86.02,86.18,85.8,86.17,762072.0,83.9545,84.1106,83.7398,84.1009,762072.0
2024-12-17 09:50:00,86.17,86.44,86.12,86.41,355345.0,84.1009,84.3644,84.0521,84.3351,355345.0
2024-12-17 10:00:00,86.4,86.4,85.92,85.94,399754.0,84.3254,84.3254,83.8569,83.8764,399754.0
2024-12-17 10:10:00,85.94,86.14,85.83,86.11,234029.0,83.8764,84.0716,83.769,84.0423,234029.0
2024-12-17 10:20:00,86.11,86.18,85.97,86.14,251218.0,84.0423,84.1106,83.9057,84.0716,251218.0
2024-12-17 10:30:00,86.14,86.22,86.05,86.12,321873.0,84.0716,84.1497,83.9838,84.0521,321873.0
2024-12-17 10:40:00,86.13,86.14,85.97,86.06,198870.0,84.0618,84.0716,83.9057,83.9935,198870.0
2024-12-17 10:50:00,86.06,86.16,85.98,86.09,177739.0,83.9935,84.0911,83.9154,84.0228,177739.0
2024-12-17 11:00:00,86.09,86.29,86.06,86.17,211857.0,84.0228,84.218,83.9935,84.1009,211857.0
2024-12-17 11:10:00,86.18,86.22,86.09,86.15,245700.0,84.1106,84.1497,84.0228,84.0814,245700.0
2024-12-17 11:20:00,86.15,86.21,86.01,86.05,316364.0,84.0814,84.1399,83.9447,83.9838,316364.0
2024-12-17 11:30:00,86.05,86.21,85.99,86.03,227098.0,83.9838,84.1399,83.9252,83.9642,227098.0
2024-12-17 11:40:00,86.02,86.12,85.94,86.08,251070.0,83.9545,84.0521,83.8764,84.013,251070.0
2024-12-17 11:50:00,86.08,86.21,86.06,86.16,116793.0,84.013,84.1399,83.9935,84.0911,116793.0
2024-12-17 12:00:00,86.16,86.22,86.0,86.0,121908.0,84.0911,84.1497,83.935,83.935,121908.0
2024-12-17 12:10:00,86.0,86.15,85.98,86.14,121265.0,83.935,84.0814,83.9154,84.0716,121265.0
2024-12-17 12:20:00,86.15,86.22,85.93,85.94,167010.0,84.0814,84.1497,83.8666,83.8764,167010.0
2024-12-17 12:30:00,85.94,86.11,85.92,86.11,199274.0,83.8764,84.0423,83.8569,84.0423,199274.0
2024-12-17 12:40:00,86.12,86.23,86.02,86.19,236579.0,84.0521,84.1594,83.9545,84.1204,236579.0
2024-12-17 12:50:00,86.19,86.21,86.11,86.16,223594.0,84.1204,84.1399,84.0423,84.0911,223594.0
2024-12-17 13:00:00,86.16,86.22,86.07,86.09,208012.0,84.0911,84.1497,84.0033,84.0228,208012.0
2024-12-17 13:10:00,86.08,86.13,86.03,86.09,240661.0,84.013,84.0618,83.9642,84.0228,240661.0
2024-12-17 13:20:00,86.09,86.16,86.06,86.14,183795.0,84.0228,84.0911,83.9935,84.0716,183795.0
2024-12-17 13:30:00,86.14,86.18,86.09,86.16,215525.0,84.0716,84.1106,84.0228,84.0911,215525.0
2024-12-17 13:40:00,86.16,86.27,86.12,86.18,257723.0,84.0911,84.1985,84.0521,84.1106,257723.0
2024-12-17 13:50:00,86.17,86.33,86.15,86.31,187495.0,84.1009,84.257,84.0814,84.2375,187495.0
2024-12-17 14:00:00,86.31,86.36,86.22,86.27,240828.0,84.2375,84.2863,84.1497,84.1985,240828.0
2024-12-17 14:10:00,86.26,86.27,86.13,86.14,122491.0,84.1887,84.1985,84.0618,84.0716,122491.0
2024-12-17 14:20:00,86.15,86.2,86.09,86.17,263796.0,84.0814,84.1302,84.0228,84.1009,263796.0
2024-12-17 14:30:00,86.17,86.3,86.16,86.27,262050.0,84.1009,84.2278,84.0911,84.1985,262050.0
2024-12-17 14:40:00,86.28,86.31,86.19,86.23,247315.0,84.2082,84.2375,84.1204,84.1594,247315.0
2024-12-17 14:50:00,86.23,86.24,86.11,86.19,221330.0,84.1594,84.1692,84.0423,84.1204,221330.0
2024-12-17 15:00:00,86.17,86.24,86.11,86.23,244143.0,84.1009,84.1692,84.0423,84.1594,244143.0
2024-12-17 15:10:00,86.23,86.35,86.21,86.29,386372.0,84.1594,84.2766,84.1399,84.218,386372.0
2024-12-17 15:20:00,86.3,86.42,86.27,86.39,331709.0,84.2278,84.3449,84.1985,84.3156,331709.0
2024-12-17 15:30:00,86.4,86.64,86.39,86.54,559814.0,84.3254,84.5596,84.3156,84.462,559814.0
2024-12-17 15:40:00,86.54,86.61,86.51,86.59,503718.0,84.462,84.5303,84.4327,84.5108,503718.0
2024-12-17 15:50:00,86.59,86.77,86.56,86.59,1412224.0,84.5108,84.6865,84.4815,84.5108,1412224.0
2024-12-18 09:30:00,86.37,86.78,86.14,86.6,792004.0,84.2961,84.6962,84.0716,84.5205,792004.0
2024-12-18 09:40:00,86.61,86.63,86.21,86.37,329202.0,84.5303,84.5498,84.1399,84.2961,329202.0
2024-12-18 09:50:00,86.37,86.54,86.16,86.28,247131.0,84.2961,84.462,84.0911,84.2082,247131.0
2024-12-18 10:00:00,86.27,86.27,86.02,86.19,497661.0,84.1985,84.1985,83.9545,84.1204,497661.0
2024-12-18 10:10:00,86.18,86.29,86.08,86.16,302735.0,84.1106,84.218,84.013,84.0911,302735.0
2024-12-18 10:20:00,86.17,86.22,86.07,86.12,111670.0,84.1009,84.1497,84.0033,84.0521,111670.0
2024-12-18 10:30:00,86.11,86.42,86.1,86.38,240869.0,84.0423,84.3449,84.0326,84.3058,240869.0
2024-12-18 10:40:00,86.38,86.43,86.22,86.29,294256.0,84.3058,84.3546,84.1497,84.218,294256.0
2024-12-18 10:50:00,86.3,86.38,86.28,86.36,141428.0,84.2278,84.3058,84.2082,84.2863,141428.0
2024-12-18 11:00:00,86.36,86.43,86.27,86.35,150638.0,84.2863,84.3546,84.1985,84.2766,150638.0
2024-12-18 11:10:00,86.34,86.5,86.3,86.48,155947.0,84.2668,84.4229,84.2278,84.4034,155947.0
2024-12-18 11:20:00,86.48,86.58,86.48,86.52,143542.0,84.4034,84.501,84.4034,84.4425,143542.0
2024-12-18 11:30:00,86.52,86.52,86.33,86.47,177254.0,84.4425,84.4425,84.257,84.3937,177254.0
2024-12-18 11:40:00,86.46,86.51,86.3,86.4,138495.0,84.3839,84.4327,84.2278,84.3254,138495.0
2024-12-18 11:50:00,86.39,86.44,86.34,86.4,175257.0,84.3156,84.3644,84.2668,84.3254,175257.0
2024-12-18 12:00:00,86.4,86.4,86.28,86.32,138897.0,84.3254,84.3254,84.2082,84.2473,138897.0
2024-12-18 12:10:00,86.33,86.54,86.31,86.53,102448.0,84.257,84.462,84.2375,84.4522,102448.0
2024-12-18 12:20:00,86.53,86.58,86.44,86.45,142227.0,84.4522,84.501,84.3644,84.3741,142227.0
2024-12-18 12:30:00,86.44,86.48,86.33,86.33,116752.0,84.3644,84.4034,84.257,84.257,116752.0
2024-12-18 12:40:00,86.33,86.37,86.3,86.34,119900.0,84.257,84.2961,84.2278,84.2668,119900.0
2024-12-18 12:50:00,86.33,86.33,86.26,86.29,68397.0,84.257,84.257,84.1887,84.218,68397.0
2024-12-18 13:00:00,86.3,86.33,86.23,86.31,155558.0,84.2278,84.257,84.1594,84.2375,155558.0
2024-12-18 13:10:00,86.3,86.34,86.22,86.24,121244.0,84.2278,84.2668,84.1497,84.1692,121244.0
2024-12-18 13:20:00,86.24,86.26,86.17,86.21,62269.0,84.1692,84.1887,84.1009,84.1399,62269.0
2024-12-18 13:30:00,86.21,86.29,86.2,86.25,63680.0,84.1399,84.218,84.1302,84.179,63680.0
2024-12-18 13:40:00,86.24,86.26,86.2,86.23,72864.0,84.1692,84.1887,84.1302,84.1594,72864.0
2024-12-18 13:50:00,86.23,86.32,86.23,86.28,74202.0,84.1594,84.2473,84.1594,84.2082,74202.0
2024-12-18 14:00:00,86.27,86.28,85.93,85.96,334039.0,84.1985,84.2082,83.8666,83.8959,334039.0
2024-12-18 14:10:00,85.97,85.99,85.75,85.84,190266.0,83.9057,83.9252,83.691,83.7788,190266.0
2024-12-18 14:20:00,85.84,85.92,85.73,85.75,228094.0,83.7788,83.8569,83.6714,83.691,228094.0
2024-12-18 14:30:00,85.75,85.92,85.67,85.67,316400.0,83.691,83.8569,83.6129,83.6129,316400.0
2024-12-18 14:40:00,85.67,85.78,85.55,85.6,518289.0,83.6129,83.7202,83.4958,83.5446,518289.0
2024-12-18 14:50:00,85.59,85.63,85.4,85.44,223041.0,83.5348,83.5738,83.3494,83.3884,223041.0
2024-12-18 15:00:00,85.45,85.66,85.4,85.53,566865.0,83.3982,83.6031,83.3494,83.4762,566865.0
2024-12-18 15:10:00,85.54,85.56,85.4,85.42,314455.0,83.486,83.5055,83.3494,83.3689,314455.0
2024-12-18 15:20:00,85.42,85.61,85.26,85.3,470160.0,83.3689,83.5543,83.2127,83.2518,470160.0
2024-12-18 15:30:00,85.3,85.34,84.84,84.85,680965.0,83.2518,83.2908,82.8028,82.8126,680965.0
2024-12-18 15:40:00,84.85,84.86,84.27,84.47,1249107.0,82.8126,82.8223,82.2465,82.4417,1249107.0
2024-12-18 15:50:00,84.48,84.58,84.12,84.18,2510721.0,82.4515,82.5491,82.1001,82.1587,2510721.0
2024-12-19 09:30:00,84.94,85.21,84.69,84.81,1247661.0,82.9004,83.1639,82.6564,82.7735,1247661.0
2024-12-19 09:40:00,84.8,84.83,84.55,84.71,378009.0,82.7638,82.793,82.5198,82.6759,378009.0
2024-12-19 09:50:00,84.71,84.72,84.33,84.49,339142.0,82.6759,82.6857,82.3051,82.4612,339142.0
2024-12-19 10:00:00,84.48,84.51,84.02,84.02,336446.0,82.4515,82.4807,82.0025,82.0025,336446.0
2024-12-19 10:10:00,84.01,84.24,83.97,84.15,392623.0,81.9927,82.2172,81.9537,82.1294,392623.0
2024-12-19 10:20:00,84.14,84.29,84.02,84.22,254429.0,82.1196,82.266,82.0025,82.1977,254429.0
2024-12-19 10:30:00,84.23,84.29,83.99,84.06,425308.0,82.2075,82.266,81.9732,82.0415,425308.0
2024-12-19 10:40:00,84.06,84.24,83.99,84.06,232638.0,82.0415,82.2172,81.9732,82.0415,232638.0
2024-12-19 10:50:00,84.06,84.15,83.84,83.87,265077.0,82.0415,82.1294,81.8268,81.8561,265077.0
2024-12-19 11:00:00,83.87,83.89,83.74,83.76,345905.0,81.8561,81.8756,81.7292,81.7487,345905.0
2024-12-19 11:10:00,83.76,83.93,83.7,83.9,445252.0,81.7487,81.9147,81.6902,81.8854,445252.0
2024-12-19 11:20:00,83.89,83.95,83.76,83.78,632284.0,81.8756,81.9342,81.7487,81.7683,632284.0
2024-12-19 11:30:00,83.78,83.88,83.67,83.81,296917.0,81.7683,81.8659,81.6609,81.7975,296917.0
2024-12-19 11:40:00,83.8,83.87,83.71,83.75,153679.0,81.7878,81.8561,81.6999,81.739,153679.0
2024-12-19 11:50:00,83.76,83.76,83.5,83.51,259247.0,81.7487,81.7487,81.495,81.5047,259247.0
2024-12-19 12:00:00,83.51,83.67,83.49,83.66,158642.0,81.5047,81.6609,81.4852,81.6511,158642.0
2024-12-19 12:10:00,83.66,83.73,83.61,83.68,128511.0,81.6511,81.7195,81.6023,81.6707,128511.0
2024-12-19 12:20:00,83.69,83.69,83.45,83.49,264898.0,81.6804,81.6804,81.4462,81.4852,264898.0
2024-12-19 12:30:00,83.5,83.52,83.41,83.51,256159.0,81.495,81.5145,81.4071,81.5047,256159.0
2024-12-19 12:40:00,83.51,83.53,83.37,83.38,135718.0,81.5047,81.5243,81.3681,81.3779,135718.0
2024-12-19 12:50:00,83.37,83.57,83.37,83.49,142695.0,81.3681,81.5633,81.3681,81.4852,142695.0
2024-12-19 13:00:00,83.48,83.53,83.34,83.52,119563.0,81.4755,81.5243,81.3388,81.5145,119563.0
2024-12-19 13:10:00,83.52,83.6,83.46,83.47,280847.0,81.5145,81.5926,81.4559,81.4657,280847.0
2024-12-19 13:20:00,83.48,83.49,83.3,83.48,156745.0,81.4755,81.4852,81.2998,81.4755,156745.0
2024-12-19 13:30:00,83.48,83.61,83.45,83.49,122463.0,81.4755,81.6023,81.4462,81.4852,122463.0
2024-12-19 13:40:00,83.48,83.55,83.47,83.47,111125.0,81.4755,81.5438,81.4657,81.4657,111125.0
2024-12-19 13:50:00,83.46,83.56,83.39,83.54,178028.0,81.4559,81.5535,81.3876,81.534,178028.0
2024-12-19 14:00:00,83.53,83.58,83.42,83.43,242613.0,81.5243,81.5731,81.4169,81.4267,242613.0
2024-12-19 14:10:00,83.42,83.51,83.34,83.51,225536.0,81.4169,81.5047,81.3388,81.5047,225536.0
2024-12-19 14:20:00,83.5,83.7,83.48,83.58,204932.0,81.495,81.6902,81.4755,81.5731,204932.0
2024-12-19 14:30:00,83.58,83.74,83.52,83.66,134389.0,81.5731,81.7292,81.5145,81.6511,134389.0
2024-12-19 14:40:00,83.66,83.67,83.59,83.61,193413.0,81.6511,81.6609,81.5828,81.6023,193413.0
2024-12-19 14:50:00,83.62,83.71,83.57,83.58,403501.0,81.6121,81.6999,81.5633,81.5731,403501.0
2024-12-19 15:00:00,83.58,83.64,83.54,83.62,616498.0,81.5731,81.6316,81.534,81.6121,616498.0
2024-12-19 15:10:00,83.62,83.81,83.62,83.75,518896.0,81.6121,81.7975,81.6121,81.739,518896.0
2024-12-19 15:20:00,83.75,83.77,83.59,83.65,271152.0,81.739,81.7585,81.5828,81.6414,271152.0
2024-12-19 15:30:00,83.65,83.81,83.46,83.79,558774.0,81.6414,81.7975,81.4559,81.778,558774.0
2024-12-19 15:40:00,83.78,83.91,83.66,83.68,883857.0,81.7683,81.8951,81.6511,81.6707,883857.0
2024-12-19 15:50:00,83.68,83.69,83.26,83.37,2555675.0,81.6707,81.6804,81.2607,81.3681,2555675.0
2024-12-20 09:30:00,83.31,83.6,83.09,83.52,842190.0,81.3095,81.5926,81.0948,81.5145,842190.0
2024-12-20 09:40:00,83.51,83.61,83.27,83.42,824544.0,81.5047,81.6023,81.2705,81.4169,824544.0
2024-12-20 09:50:00,83.42,83.81,83.39,83.66,609296.0,81.4169,81.7975,81.3876,81.6511,609296.0
2024-12-20 10:00:00,83.67,83.8,83.39,83.5,529125.0,81.6609,81.7878,81.3876,81.495,529125.0
2024-12-20 10:10:00,83.49,83.69,83.38,83.65,406257.0,81.4852,81.6804,81.3779,81.6414,406257.0
2024-12-20 10:20:00,83.64,83.78,83.52,83.76,257399.0,81.6316,81.7683,81.5145,81.7487,257399.0
2024-12-20 10:30:00,83.75,83.94,83.74,83.8,309265.0,81.739,81.9244,81.7292,81.7878,309265.0
2024-12-20 10:40:00,83.79,83.94,83.74,83.94,313369.0,81.778,81.9244,81.7292,81.9244,313369.0
2024-12-20 10:50:00,83.95,84.06,83.86,83.92,354720.0,81.9342,82.0415,81.8463,81.9049,354720.0
2024-12-20 11:00:00,83.92,84.32,83.92,84.23,413267.0,81.9049,82.2953,81.9049,82.2075,413267.0
2024-12-20 11:10:00,84.24,84.3,84.11,84.18,214872.0,82.2172,82.2758,82.0903,82.1587,214872.0
2024-12-20 11:20:00,84.19,84.23,84.08,84.22,234149.0,82.1684,82.2075,82.0611,82.1977,234149.0
2024-12-20 11:30:00,84.22,84.32,84.16,84.25,283384.0,82.1977,82.2953,82.1391,82.227,283384.0
2024-12-20 11:40:00,84.26,84.35,84.19,84.22,155289.0,82.2367,82.3246,82.1684,82.1977,155289.0
2024-12-20 11:50:00,84.2,84.36,84.18,84.31,156565.0,82.1782,82.3343,82.1587,82.2855,156565.0
2024-12-20 12:00:00,84.3,84.31,84.15,84.18,220156.0,82.2758,82.2855,82.1294,82.1587,220156.0
2024-12-20 12:10:00,84.18,84.25,84.14,84.18,175044.0,82.1587,82.227,82.1196,82.1587,175044.0
2024-12-20 12:20:00,84.18,84.26,84.14,84.23,127442.0,82.1587,82.2367,82.1196,82.2075,127442.0
2024-12-20 12:30:00,84.23,84.31,84.06,84.25,182094.0,82.2075,82.2855,82.0415,82.227,182094.0
2024-12-20 12:40:00,84.25,84.3,84.11,84.23,176820.0,82.227,82.2758,82.0903,82.2075,176820.0
2024-12-20 12:50:00,84.24,84.43,84.2,84.42,221390.0,82.2172,82.4027,82.1782,82.3929,221390.0
2024-12-20 13:00:00,84.41,84.41,84.22,84.23,156700.0,82.3831,82.3831,82.1977,82.2075,156700.0
2024-12-20 13:10:00,84.22,84.29,84.12,84.13,235067.0,82.1977,82.266,82.1001,82.1099,235067.0
2024-12-20 13:20:00,84.13,84.16,84.02,84.02,153011.0,82.1099,82.1391,82.0025,82.0025,153011.0
2024-12-20 13:30:00,84.02,84.22,84.02,84.04,101260.0,82.0025,82.1977,82.0025,82.022,101260.0
2024-12-20 13:40:00,84.04,84.13,84.02,84.09,121321.0,82.022,82.1099,82.0025,82.0708,121321.0
2024-12-20 13:50:00,84.09,84.22,83.99,84.0,174006.0,82.0708,82.1977,81.9732,81.983,174006.0
2024-12-20 14:00:00,84.0,84.03,83.86,83.93,239609.0,81.983,82.0123,81.8463,81.9147,239609.0
2024-12-20 14:10:00,83.93,83.94,83.82,83.86,240048.0,81.9147,81.9244,81.8073,81.8463,240048.0
2024-12-20 14:20:00,83.86,84.06,83.85,83.98,241324.0,81.8463,82.0415,81.8366,81.9635,241324.0
2024-12-20 14:30:00,83.98,84.08,83.94,84.04,322400.0,81.9635,82.0611,81.9244,82.022,322400.0
2024-12-20 14:40:00,84.04,84.11,83.96,84.09,203276.0,82.022,82.0903,81.9439,82.0708,203276.0
2024-12-20 14:50:00,84.09,84.12,84.02,84.05,381974.0,82.0708,82.1001,82.0025,82.0318,381974.0
2024-12-20 15:00:00,84.06,84.15,84.01,84.11,264664.0,82.0415,82.1294,81.9927,82.0903,264664.0
2024-12-20 15:10:00,84.1,84.14,83.94,83.98,187671.0,82.0806,82.1196,81.9244,81.9635,187671.0
2024-12-20 15:20:00,83.97,84.05,83.88,84.03,219704.0,81.9537,82.0318,81.8659,82.0123,219704.0
2024-12-20 15:30:00,84.03,84.25,83.86,84.2,384131.0,82.0123,82.227,81.8463,82.1782,384131.0
2024-12-20 15:40:00,84.2,84.31,84.15,84.16,497786.0,82.1782,82.2855,82.1294,82.1391,497786.0
2024-12-20 15:50:00,84.16,84.2,83.97,84.17,2204271.0,82.1391,82.1782,81.9537,82.1489,2204271.0
2024-12-23 09:30:00,83.31,83.6,83.05,83.1,724467.0,81.9877,82.2731,81.7318,81.781,724467.0
2024-12-23 09:40:00,83.11,83.35,83.06,83.16,550186.0,81.7909,82.027,81.7417,81.8401,550186.0
2024-12-23 09:50:00,83.16,83.27,82.92,82.94,436979.0,81.8401,81.9483,81.6039,81.6236,436979.0
2024-12-23 10:00:00,82.93,83.06,82.75,82.86,478435.0,81.6137,81.7417,81.4366,81.5448,478435.0
2024-12-23 10:10:00,82.85,83.05,82.78,83.02,340000.0,81.535,81.7318,81.4661,81.7023,340000.0
2024-12-23 10:20:00,83.02,83.2,82.97,83.19,186513.0,81.7023,81.8794,81.6531,81.8696,186513.0
2024-12-23 10:30:00,83.2,83.24,83.07,83.12,353156.0,81.8794,81.9188,81.7515,81.8007,353156.0
2024-12-23 10:40:00,83.11,83.12,82.99,83.04,187005.0,81.7909,81.8007,81.6728,81.722,187005.0
2024-12-23 10:50:00,83.03,83.06,82.92,82.98,128423.0,81.7121,81.7417,81.6039,81.6629,128423.0
2024-12-23 11:00:00,82.99,83.24,82.97,83.1,178593.0,81.6728,81.9188,81.6531,81.781,178593.0
2024-12-23 11:10:00,83.1,83.26,83.09,83.21,162920.0,81.781,81.9385,81.7712,81.8893,162920.0
2024-12-23 11:20:00,83.21,83.32,83.19,83.26,216928.0,81.8893,81.9975,81.8696,81.9385,216928.0
2024-12-23 11:30:00,83.27,83.38,83.17,83.25,166382.0,81.9483,82.0566,81.8499,81.9286,166382.0
2024-12-23 11:40:00,83.24,83.32,83.22,83.32,102371.0,81.9188,81.9975,81.8991,81.9975,102371.0
2024-12-23 11:50:00,83.31,83.45,83.27,83.45,111021.0,81.9877,82.1255,81.9483,82.1255,111021.0
2024-12-23 12:00:00,83.45,83.5,83.35,83.36,82369.0,82.1255,82.1747,82.027,82.0369,82369.0
2024-12-23 12:10:00,83.36,83.4,83.32,83.38,92259.0,82.0369,82.0763,81.9975,82.0566,92259.0
2024-12-23 12:20:00,83.39,83.57,83.38,83.54,170254.0,82.0664,82.2436,82.0566,82.214,170254.0
2024-12-23 12:30:00,83.55,83.57,83.43,83.51,67820.0,82.2239,82.2436,82.1058,82.1845,67820.0
2024-12-23 12:40:00,83.51,83.58,83.46,83.56,135970.0,82.1845,82.2534,82.1353,82.2337,135970.0
2024-12-23 12:50:00,83.56,83.66,83.54,83.6,79453.0,82.2337,82.3321,82.214,82.2731,79453.0
2024-12-23 13:00:00,83.61,83.69,83.58,83.61,127513.0,82.2829,82.3617,82.2534,82.2829,127513.0
2024-12-23 13:10:00,83.61,83.74,83.6,83.7,108291.0,82.2829,82.4109,82.2731,82.3715,108291.0
2024-12-23 13:20:00,83.7,83.75,83.65,83.7,197180.0,82.3715,82.4207,82.3223,82.3715,197180.0
2024-12-23 13:30:00,83.69,83.83,83.68,83.83,90872.0,82.3617,82.4994,82.3518,82.4994,90872.0
2024-12-23 13:40:00,83.82,83.82,83.7,83.78,82936.0,82.4896,82.4896,82.3715,82.4502,82936.0
2024-12-23 13:50:00,83.77,83.8,83.65,83.66,94866.0,82.4404,82.4699,82.3223,82.3321,94866.0
2024-12-23 14:00:00,83.66,83.68,83.57,83.62,151625.0,82.3321,82.3518,82.2436,82.2928,151625.0
2024-12-23 14:10:00,83.62,83.67,83.6,83.64,122281.0,82.2928,82.342,82.2731,82.3124,122281.0
2024-12-23 14:20:00,83.64,83.65,83.49,83.53,182836.0,82.3124,82.3223,82.1648,82.2042,182836.0
2024-12-23 14:30:00,83.54,83.6,83.53,83.56,114772.0,82.214,82.2731,82.2042,82.2337,114772.0
2024-12-23 14:40:00,83.57,83.64,83.51,83.55,153428.0,82.2436,82.3124,82.1845,82.2239,153428.0
2024-12-23 14:50:00,83.55,83.57,83.49,83.53,99425.0,82.2239,82.2436,82.1648,82.2042,99425.0
2024-12-23 15:00:00,83.53,83.63,83.47,83.58,171776.0,82.2042,82.3026,82.1451,82.2534,171776.0
2024-12-23 15:10:00,83.58,83.62,83.46,83.48,233988.0,82.2534,82.2928,82.1353,82.155,233988.0
2024-12-23 15:20:00,83.48,83.6,83.44,83.56,180362.0,82.155,82.2731,82.1156,82.2337,180362.0
2024-12-23 15:30:00,83.56,83.92,83.54,83.87,219683.0,82.2337,82.588,82.214,82.5388,219683.0
2024-12-23 15:40:00,83.88,84.04,83.82,84.0,635710.0,82.5486,82.7061,82.4896,82.6667,635710.0
2024-12-23 15:50:00,84.0,84.21,83.96,83.99,1982163.0,82.6667,82.8734,82.6274,82.6569,1982163.0
2024-12-24 09:30:00,84.17,84.24,83.61,83.76,532233.0,82.834,82.9029,82.2829,82.4305,532233.0
2024-12-24 09:40:00,83.74,83.92,83.73,83.81,410018.0,82.4109,82.588,82.401,82.4797,410018.0
2024-12-24 09:50:00,83.81,83.81,83.65,83.71,223016.0,82.4797,82.4797,82.3223,82.3813,223016.0
2024-12-24 10:00:00,83.73,84.13,83.73,84.08,262455.0,82.401,82.7947,82.401,82.7455,262455.0
2024-12-24 10:10:00,84.08,84.37,84.07,84.36,202588.0,82.7455,83.0309,82.7356,83.021,202588.0
2024-12-24 10:20:00,84.35,84.52,84.31,84.51,204828.0,83.0112,83.1785,82.9718,83.1686,204828.0
2024-12-24 10:30:00,84.51,84.68,84.5,84.58,276823.0,83.1686,83.3359,83.1588,83.2375,276823.0
2024-12-24 10:40:00,84.58,84.63,84.52,84.6,198263.0,83.2375,83.2867,83.1785,83.2572,198263.0
2024-12-24 10:50:00,84.59,84.6,84.46,84.55,182528.0,83.2474,83.2572,83.1194,83.208,182528.0
2024-12-24 11:00:00,84.55,84.61,84.49,84.51,159296.0,83.208,83.267,83.149,83.1686,159296.0
2024-12-24 11:10:00,84.51,84.51,84.42,84.5,177068.0,83.1686,83.1686,83.0801,83.1588,177068.0
2024-12-24 11:20:00,84.5,84.51,84.43,84.48,94419.0,83.1588,83.1686,83.0899,83.1391,94419.0
2024-12-24 11:30:00,84.49,84.56,84.46,84.5,139896.0,83.149,83.2178,83.1194,83.1588,139896.0
2024-12-24 11:40:00,84.5,84.62,84.48,84.61,76961.0,83.1588,83.2769,83.1391,83.267,76961.0
2024-12-24 11:50:00,84.62,84.64,84.46,84.51,84810.0,83.2769,83.2966,83.1194,83.1686,84810.0
2024-12-24 12:00:00,84.51,84.67,84.49,84.67,82966.0,83.1686,83.3261,83.149,83.3261,82966.0
2024-12-24 12:10:00,84.67,84.73,84.62,84.68,104269.0,83.3261,83.3851,83.2769,83.3359,104269.0
2024-12-24 12:20:00,84.69,84.8,84.68,84.72,167751.0,83.3458,83.454,83.3359,83.3753,167751.0
2024-12-24 12:30:00,84.72,84.73,84.6,84.72,174778.0,83.3753,83.3851,83.2572,83.3753,174778.0
2024-12-24 12:40:00,84.72,84.77,84.67,84.71,322841.0,83.3753,83.4245,83.3261,83.3655,322841.0
2024-12-24 12:50:00,84.71,84.76,84.65,84.67,900967.0,83.3655,83.4147,83.3064,83.3261,900967.0
2024-12-26 09:30:00,84.67,84.67,84.05,84.09,489382.0,83.3261,83.3261,82.7159,82.7553,489382.0
2024-12-26 09:40:00,84.12,84.37,84.08,84.36,280928.0,82.7848,83.0309,82.7455,83.021,280928.0
2024-12-26 09:50:00,84.37,84.47,84.28,84.45,153883.0,83.0309,83.1293,82.9423,83.1096,153883.0
2024-12-26 10:00:00,84.44,84.57,84.37,84.53,363676.0,83.0997,83.2277,83.0309,83.1883,363676.0
2024-12-26 10:10:00,84.55,84.64,84.51,84.59,131952.0,83.208,83.2966,83.1686,83.2474,131952.0
2024-12-26 10:20:00,84.59,84.61,84.27,84.29,270673.0,83.2474,83.267,82.9324,82.9521,270673.0
2024-12-26 10:30:00,84.3,84.37,84.23,84.33,148497.0,82.962,83.0309,82.8931,82.9915,148497.0
2024-12-26 10:40:00,84.34,84.5,84.27,84.5,196338.0,83.0013,83.1588,82.9324,83.1588,196338.0
2024-12-26 10:50:00,84.49,84.53,84.46,84.49,129252.0,83.149,83.1883,83.1194,83.149,129252.0
2024-12-26 11:00:00,84.49,84.57,84.48,84.52,78908.0,83.149,83.2277,83.1391,83.1785,78908.0
2024-12-26 11:10:00,84.52,84.57,84.48,84.56,66848.0,83.1785,83.2277,83.1391,83.2178,66848.0
2024-12-26 11:20:00,84.56,84.57,84.5,84.53,183107.0,83.2178,83.2277,83.1588,83.1883,183107.0
2024-12-26 11:30:00,84.53,84.56,84.5,84.51,83629.0,83.1883,83.2178,83.1588,83.1686,83629.0
2024-12-26 11:40:00,84.51,84.6,84.5,84.6,72866.0,83.1686,83.2572,83.1588,83.2572,72866.0
2024-12-26 11:50:00,84.6,84.72,84.6,84.7,159373.0,83.2572,83.3753,83.2572,83.3556,159373.0
2024-12-26 12:00:00,84.7,84.71,84.59,84.62,71029.0,83.3556,83.3655,83.2474,83.2769,71029.0
2024-12-26 12:10:00,84.63,84.64,84.49,84.52,101398.0,83.2867,83.2966,83.149,83.1785,101398.0
2024-12-26 12:20:00,84.53,84.58,84.48,84.48,84856.0,83.1883,83.2375,83.1391,83.1391,84856.0
2024-12-26 12:30:00,84.48,84.57,84.47,84.53,93520.0,83.1391,83.2277,83.1293,83.1883,93520.0
2024-12-26 12:40:00,84.53,84.55,84.4,84.46,75954.0,83.1883,83.208,83.0604,83.1194,75954.0
2024-12-26 12:50:00,84.45,84.46,84.36,84.39,99820.0,83.1096,83.1194,83.021,83.0505,99820.0
2024-12-26 13:00:00,84.39,84.48,84.36,84.41,72843.0,83.0505,83.1391,83.021,83.0702,72843.0
2024-12-26 13:10:00,84.41,84.56,84.36,84.56,113683.0,83.0702,83.2178,83.021,83.2178,113683.0
2024-12-26 13:20:00,84.56,84.57,84.44,84.46,178312.0,83.2178,83.2277,83.0997,83.1194,178312.0
2024-12-26 13:30:00,84.47,84.49,84.37,84.47,96974.0,83.1293,83.149,83.0309,83.1293,96974.0
2024-12-26 13:40:00,84.47,84.47,84.32,84.42,74416.0,83.1293,83.1293,82.9817,83.0801,74416.0
2024-12-26 13:50:00,84.42,84.45,84.38,84.4,48624.0,83.0801,83.1096,83.0407,83.0604,48624.0
2024-12-26 14:00:00,84.4,84.43,84.29,84.29,63052.0,83.0604,83.0899,82.9521,82.9521,63052.0
2024-12-26 14:10:00,84.3,84.34,84.26,84.27,105183.0,82.962,83.0013,82.9226,82.9324,105183.0
2024-12-26 14:20:00,84.28,84.31,84.2,84.29,79140.0,82.9423,82.9718,82.8636,82.9521,79140.0
2024-12-26 14:30:00,84.3,84.32,84.28,84.31,82701.0,82.962,82.9817,82.9423,82.9718,82701.0
2024-12-26 14:40:00,84.31,84.32,84.25,84.28,75485.0,82.9718,82.9817,82.9128,82.9423,75485.0
2024-12-26 14:50:00,84.28,84.31,84.26,84.27,78497.0,82.9423,82.9718,82.9226,82.9324,78497.0
2024-12-26 15:00:00,84.28,84.36,84.23,84.34,75043.0,82.9423,83.021,82.8931,83.0013,75043.0
2024-12-26 15:10:00,84.34,84.35,84.22,84.27,78959.0,83.0013,83.0112,82.8832,82.9324,78959.0
2024-12-26 15:20:00,84.26,84.37,84.25,84.36,103686.0,82.9226,83.0309,82.9128,83.021,103686.0
2024-12-26 15:30:00,84.36,84.38,84.27,84.37,138866.0,83.021,83.0407,82.9324,83.0309,138866.0
2024-12-26 15:40:00,84.36,84.46,84.34,84.45,210900.0,83.021,83.1194,83.0013,83.1096,210900.0
2024-12-26 15:50:00,84.46,84.62,84.43,84.55,835499.0,83.1194,83.2769,83.0899,83.208,835499.0
2024-12-27 09:30:00,84.5,84.88,84.15,84.85,875013.0,83.1588,83.5328,82.8143,83.5032,875013.0
2024-12-27 09:40:00,84.85,85.32,84.84,85.32,457101.0,83.5032,83.9658,83.4934,83.9658,457101.0
2024-12-27 09:50:00,85.33,85.48,85.23,85.28,407693.0,83.9756,84.1232,83.8772,83.9264,407693.0
2024-12-27 10:00:00,85.29,85.3,84.96,85.03,452996.0,83.9363,83.9461,83.6115,83.6804,452996.0
2024-12-27 10:10:00,85.03,85.05,84.75,84.94,332405.0,83.6804,83.7001,83.4048,83.5918,332405.0
2024-12-27 10:20:00,84.94,85.01,84.85,84.85,189402.0,83.5918,83.6607,83.5032,83.5032,189402.0
2024-12-27 10:30:00,84.85,84.96,84.82,84.92,196828.0,83.5032,83.6115,83.4737,83.5721,196828.0
2024-12-27 10:40:00,84.92,85.2,84.89,85.2,218153.0,83.5721,83.8477,83.5426,83.8477,218153.0
2024-12-27 10:50:00,85.19,85.22,84.97,85.0,234349.0,83.8378,83.8674,83.6213,83.6509,234349.0
2024-12-27 11:00:00,85.0,85.01,84.78,84.81,147935.0,83.6509,83.6607,83.4343,83.4639,147935.0
2024-12-27 11:10:00,84.81,84.88,84.72,84.73,122011.0,83.4639,83.5328,83.3753,83.3851,122011.0
2024-12-27 11:20:00,84.72,84.85,84.7,84.82,105437.0,83.3753,83.5032,83.3556,83.4737,105437.0
2024-12-27 11:30:00,84.82,84.9,84.76,84.84,82398.0,83.4737,83.5524,83.4147,83.4934,82398.0
2024-12-27 11:40:00,84.84,84.89,84.65,84.67,134651.0,83.4934,83.5426,83.3064,83.3261,134651.0
2024-12-27 11:50:00,84.67,84.67,84.46,84.47,142942.0,83.3261,83.3261,83.1194,83.1293,142942.0
2024-12-27 12:00:00,84.46,84.47,84.26,84.34,108083.0,83.1194,83.1293,82.9226,83.0013,108083.0
2024-12-27 12:10:00,84.34,84.43,84.27,84.32,249226.0,83.0013,83.0899,82.9324,82.9817,249226.0
2024-12-27 12:20:00,84.32,84.37,84.25,84.32,128948.0,82.9817,83.0309,82.9128,82.9817,128948.0
2024-12-27 12:30:00,84.32,84.41,84.26,84.3,192058.0,82.9817,83.0702,82.9226,82.962,192058.0
2024-12-27 12:40:00,84.3,84.31,84.17,84.2,65866.0,82.962,82.9718,82.834,82.8636,65866.0
2024-12-27 12:50:00,84.22,84.3,84.13,84.29,184209.0,82.8832,82.962,82.7947,82.9521,184209.0
2024-12-27 13:00:00,84.28,84.42,84.27,84.39,156050.0,82.9423,83.0801,82.9324,83.0505,156050.0
2024-12-27 13:10:00,84.39,84.44,84.37,84.4,81023.0,83.0505,83.0997,83.0309,83.0604,81023.0
2024-12-27 13:20:00,84.4,84.44,84.35,84.39,64720.0,83.0604,83.0997,83.0112,83.0505,64720.0
2024-12-27 13:30:00,84.39,84.49,84.37,84.43,115008.0,83.0505,83.149,83.0309,83.0899,115008.0
2024-12-27 13:40:00,84.44,84.49,84.39,84.46,118954.0,83.0997,83.149,83.0505,83.1194,118954.0
2024-12-27 13:50:00,84.45,84.51,84.44,84.46,105966.0,83.1096,83.1686,83.0997,83.1194,105966.0
2024-12-27 14:00:00,84.46,84.51,84.37,84.51,125891.0,83.1194,83.1686,83.0309,83.1686,125891.0
2024-12-27 14:10:00,84.51,84.66,84.5,84.65,110263.0,83.1686,83.3163,83.1588,83.3064,110263.0
2024-12-27 14:20:00,84.66,84.66,84.58,84.59,103648.0,83.3163,83.3163,83.2375,83.2474,103648.0
2024-12-27 14:30:00,84.59,84.66,84.52,84.63,91242.0,83.2474,83.3163,83.1785,83.2867,91242.0
2024-12-27 14:40:00,84.63,84.71,84.63,84.69,68108.0,83.2867,83.3655,83.2867,83.3458,68108.0
2024-12-27 14:50:00,84.69,84.75,84.63,84.73,125222.0,83.3458,83.4048,83.2867,83.3851,125222.0
2024-12-27 15:00:00,84.73,84.74,84.46,84.57,117930.0,83.3851,83.395,83.1194,83.2277,117930.0
2024-12-27 15:10:00,84.56,84.57,84.39,84.46,219702.0,83.2178,83.2277,83.0505,83.1194,219702.0
2024-12-27 15:20:00,84.45,84.51,84.4,84.48,118696.0,83.1096,83.1686,83.0604,83.1391,118696.0
2024-12-27 15:30:00,84.47,84.49,84.38,84.42,125819.0,83.1293,83.149,83.0407,83.0801,125819.0
2024-12-27 15:40:00,84.42,84.51,84.29,84.51,211041.0,83.0801,83.1686,82.9521,83.1686,211041.0
2024-12-27 15:50:00,84.51,84.67,84.47,84.59,1124079.0,83.1686,83.3261,83.1293,83.2474,1124079.0
2024-12-30 09:30:00,84.73,84.75,84.09,84.42,736874.0,83.3851,83.4048,82.7553,83.0801,736874.0
2024-12-30 09:40:00,84.43,84.49,84.12,84.17,424648.0,83.0899,83.149,82.7848,82.834,424648.0
2024-12-30 09:50:00,84.15,84.35,84.08,84.24,211055.0,82.8143,83.0112,82.7455,82.9029,211055.0
2024-12-30 10:00:00,84.24,84.29,84.02,84.16,521584.0,82.9029,82.9521,82.6864,82.8242,521584.0
2024-12-30 10:10:00,84.17,84.2,83.85,84.0,353657.0,82.834,82.8636,82.5191,82.6667,353657.0
2024-12-30 10:20:00,84.01,84.16,83.95,84.05,176131.0,82.6766,82.8242,82.6175,82.7159,176131.0
2024-12-30 10:30:00,84.04,84.22,84.03,84.19,246173.0,82.7061,82.8832,82.6963,82.8537,246173.0
2024-12-30 10:40:00,84.19,84.31,84.12,84.18,308541.0,82.8537,82.9718,82.7848,82.8439,308541.0
2024-12-30 10:50:00,84.19,84.47,84.19,84.44,217640.0,82.8537,83.1293,82.8537,83.0997,217640.0
2024-12-30 11:00:00,84.44,84.72,84.38,84.71,260808.0,83.0997,83.3753,83.0407,83.3655,260808.0
2024-12-30 11:10:00,84.72,84.72,84.6,84.64,185869.0,83.3753,83.3753,83.2572,83.2966,185869.0
2024-12-30 11:20:00,84.64,84.64,84.46,84.47,315796.0,83.2966,83.2966,83.1194,83.1293,315796.0
2024-12-30 11:30:00,84.48,84.55,84.43,84.54,144072.0,83.1391,83.208,83.0899,83.1982,144072.0
2024-12-30 11:40:00,84.55,84.75,84.54,84.6,135122.0,83.208,83.4048,83.1982,83.2572,135122.0
2024-12-30 11:50:00,84.61,84.83,84.6,84.73,537705.0,83.267,83.4836,83.2572,83.3851,537705.0
2024-12-30 12:00:00,84.74,84.88,84.74,84.82,155266.0,83.395,83.5328,83.395,83.4737,155266.0
2024-12-30 12:10:00,84.81,84.99,84.8,84.98,108323.0,83.4639,83.641,83.454,83.6312,108323.0
2024-12-30 12:20:00,84.98,85.01,84.89,84.97,132383.0,83.6312,83.6607,83.5426,83.6213,132383.0
2024-12-30 12:30:00,84.97,85.03,84.95,84.95,101115.0,83.6213,83.6804,83.6017,83.6017,101115.0
2024-12-30 12:40:00,84.96,84.97,84.83,84.84,157522.0,83.6115,83.6213,83.4836,83.4934,157522.0
2024-12-30 12:50:00,84.84,84.91,84.73,84.84,125027.0,83.4934,83.5623,83.3851,83.4934,125027.0
2024-12-30 13:00:00,84.84,84.91,84.78,84.89,80601.0,83.4934,83.5623,83.4343,83.5426,80601.0
2024-12-30 13:10:00,84.88,84.95,84.87,84.89,95962.0,83.5328,83.6017,83.5229,83.5426,95962.0
2024-12-30 13:20:00,84.89,84.92,84.74,84.81,138068.0,83.5426,83.5721,83.395,83.4639,138068.0
2024-12-30 13:30:00,84.81,84.92,84.75,84.91,203174.0,83.4639,83.5721,83.4048,83.5623,203174.0
2024-12-30 13:40:00,84.9,84.96,84.84,84.87,187527.0,83.5524,83.6115,83.4934,83.5229,187527.0
2024-12-30 13:50:00,84.87,84.91,84.79,84.81,85559.0,83.5229,83.5623,83.4442,83.4639,85559.0
2024-12-30 14:00:00,84.8,84.84,84.71,84.76,86847.0,83.454,83.4934,83.3655,83.4147,86847.0
2024-12-30 14:10:00,84.77,84.77,84.65,84.67,90989.0,83.4245,83.4245,83.3064,83.3261,90989.0
2024-12-30 14:20:00,84.67,84.74,84.56,84.7,388587.0,83.3261,83.395,83.2178,83.3556,388587.0
2024-12-30 14:30:00,84.71,84.73,84.64,84.67,104793.0,83.3655,83.3851,83.2966,83.3261,104793.0
2024-12-30 14:40:00,84.67,84.73,84.64,84.7,101785.0,83.3261,83.3851,83.2966,83.3556,101785.0
2024-12-30 14:50:00,84.69,84.74,84.65,84.66,130040.0,83.3458,83.395,83.3064,83.3163,130040.0
2024-12-30 15:00:00,84.66,84.69,84.56,84.69,287322.0,83.3163,83.3458,83.2178,83.3458,287322.0
2024-12-30 15:10:00,84.69,84.82,84.69,84.82,207567.0,83.3458,83.4737,83.3458,83.4737,207567.0
2024-12-30 15:20:00,84.82,84.84,84.7,84.7,257248.0,83.4737,83.4934,83.3556,83.3556,257248.0
2024-12-30 15:30:00,84.71,84.75,84.53,84.56,186665.0,83.3655,83.4048,83.1883,83.2178,186665.0
2024-12-30 15:40:00,84.56,84.76,84.47,84.73,213598.0,83.2178,83.4147,83.1293,83.3851,213598.0
2024-12-30 15:50:00,84.73,84.83,84.53,84.53,565177.0,83.3851,83.4836,83.1883,83.1883,565177.0
2024-12-31 09:30:00,84.75,85.15,84.57,85.12,591052.0,83.4048,83.7985,83.2277,83.769,591052.0
2024-12-31 09:40:00,85.11,85.2,84.93,85.11,232736.0,83.7591,83.8477,83.582,83.7591,232736.0
2024-12-31 09:50:00,85.12,85.43,85.05,85.4,280727.0,83.769,84.074,83.7001,84.0445,280727.0
2024-12-31 10:00:00,85.41,85.6,85.37,85.48,259281.0,84.0544,84.2413,84.015,84.1232,259281.0
2024-12-31 10:10:00,85.47,85.73,85.42,85.67,205288.0,84.1134,84.3693,84.0642,84.3102,205288.0
2024-12-31 10:20:00,85.67,85.71,85.48,85.54,226242.0,84.3102,84.3496,84.1232,84.1823,226242.0
2024-12-31 10:30:00,85.55,85.6,85.38,85.52,255456.0,84.1921,84.2413,84.0248,84.1626,255456.0
2024-12-31 10:40:00,85.52,85.63,85.44,85.6,112180.0,84.1626,84.2709,84.0839,84.2413,112180.0
2024-12-31 10:50:00,85.61,85.66,85.51,85.56,121573.0,84.2512,84.3004,84.1528,84.202,121573.0
2024-12-31 11:00:00,85.56,85.64,85.48,85.61,426367.0,84.202,84.2807,84.1232,84.2512,426367.0
2024-12-31 11:10:00,85.61,85.64,85.46,85.51,110614.0,84.2512,84.2807,84.1036,84.1528,110614.0
2024-12-31 11:20:00,85.5,85.55,85.42,85.44,135667.0,84.1429,84.1921,84.0642,84.0839,135667.0
2024-12-31 11:30:00,85.44,85.45,85.35,85.39,121890.0,84.0839,84.0937,83.9953,84.0347,121890.0
2024-12-31 11:40:00,85.38,85.46,85.34,85.38,107570.0,84.0248,84.1036,83.9855,84.0248,107570.0
2024-12-31 11:50:00,85.38,85.47,85.34,85.35,341680.0,84.0248,84.1134,83.9855,83.9953,341680.0
2024-12-31 12:00:00,85.35,85.4,85.28,85.33,263742.0,83.9953,84.0445,83.9264,83.9756,263742.0
2024-12-31 12:10:00,85.33,85.4,85.25,85.38,171818.0,83.9756,84.0445,83.8969,84.0248,171818.0
2024-12-31 12:20:00,85.38,85.44,85.26,85.41,197820.0,84.0248,84.0839,83.9067,84.0544,197820.0
2024-12-31 12:30:00,85.41,85.44,85.34,85.4,90820.0,84.0544,84.0839,83.9855,84.0445,90820.0
2024-12-31 12:40:00,85.4,85.49,85.39,85.47,106976.0,84.0445,84.1331,84.0347,84.1134,106976.0
2024-12-31 12:50:00,85.47,85.62,85.44,85.62,129653.0,84.1134,84.261,84.0839,84.261,129653.0
2024-12-31 13:00:00,85.62,85.75,85.58,85.67,151886.0,84.261,84.389,84.2217,84.3102,151886.0
2024-12-31 13:10:00,85.67,85.69,85.57,85.57,115560.0,84.3102,84.3299,84.2118,84.2118,115560.0
2024-12-31 13:20:00,85.56,85.56,85.4,85.44,103159.0,84.202,84.202,84.0445,84.0839,103159.0
2024-12-31 13:30:00,85.43,85.58,85.42,85.57,95763.0,84.074,84.2217,84.0642,84.2118,95763.0
2024-12-31 13:40:00,85.57,85.71,85.56,85.7,117892.0,84.2118,84.3496,84.202,84.3397,117892.0
2024-12-31 13:50:00,85.7,85.75,85.68,85.68,114015.0,84.3397,84.389,84.3201,84.3201,114015.0
2024-12-31 14:00:00,85.68,85.71,85.56,85.7,82757.0,84.3201,84.3496,84.202,84.3397,82757.0
2024-12-31 14:10:00,85.71,85.9,85.71,85.8,109261.0,84.3496,84.5366,84.3496,84.4382,109261.0
2024-12-31 14:20:00,85.81,85.82,85.7,85.73,149368.0,84.448,84.4578,84.3397,84.3693,149368.0
2024-12-31 14:30:00,85.72,85.76,85.63,85.76,163131.0,84.3594,84.3988,84.2709,84.3988,163131.0
2024-12-31 14:40:00,85.76,85.77,85.64,85.64,166923.0,84.3988,84.4086,84.2807,84.2807,166923.0
2024-12-31 14:50:00,85.64,85.8,85.63,85.77,140410.0,84.2807,84.4382,84.2709,84.4086,140410.0
2024-12-31 15:00:00,85.76,85.89,85.72,85.87,175347.0,84.3988,84.5267,84.3594,84.507,175347.0
2024-12-31 15:10:00,85.88,85.88,85.63,85.73,254180.0,84.5169,84.5169,84.2709,84.3693,254180.0
2024-12-31 15:20:00,85.71,85.8,85.69,85.73,590480.0,84.3496,84.4382,84.3299,84.3693,590480.0
2024-12-31 15:30:00,85.74,85.86,85.64,85.66,238984.0,84.3791,84.4972,84.2807,84.3004,238984.0
2024-12-31 15:40:00,85.65,85.72,85.49,85.67,505103.0,84.2905,84.3594,84.1331,84.3102,505103.0
2024-12-31 15:50:00,85.68,85.8,85.59,85.68,1220523.0,84.3201,84.4382,84.2315,84.3201,1220523.0
2025-01-02 09:30:00,86.36,86.8,86.24,86.73,1015165.0,84.9893,85.4223,84.8712,85.3534,1015165.0
2025-01-02 09:40:00,86.73,86.95,86.64,86.71,488826.0,85.3534,85.5699,85.2648,85.3337,488826.0
2025-01-02 09:50:00,86.72,87.01,86.61,86.97,428790.0,85.3436,85.629,85.2353,85.5896,428790.0
2025-01-02 10:00:00,86.98,87.07,86.85,86.92,458443.0,85.5994,85.688,85.4715,85.5404,458443.0
2025-01-02 10:10:00,86.91,87.02,86.78,86.96,403283.0,85.5305,85.6388,85.4026,85.5797,403283.0
2025-01-02 10:20:00,86.96,86.99,86.79,86.99,295736.0,85.5797,85.6093,85.4124,85.6093,295736.0
2025-01-02 10:30:00,86.99,87.13,86.92,87.02,271687.0,85.6093,85.747,85.5404,85.6388,271687.0
2025-01-02 10:40:00,87.02,87.27,87.01,87.27,196828.0,85.6388,85.8848,85.629,85.8848,196828.0
2025-01-02 10:50:00,87.27,87.3,87.04,87.07,230922.0,85.8848,85.9144,85.6585,85.688,230922.0
2025-01-02 11:00:00,87.06,87.06,86.67,86.73,577776.0,85.6782,85.6782,85.2944,85.3534,577776.0
2025-01-02 11:10:00,86.72,86.79,86.65,86.78,359960.0,85.3436,85.4124,85.2747,85.4026,359960.0
2025-01-02 11:20:00,86.78,86.97,86.73,86.84,369603.0,85.4026,85.5896,85.3534,85.4617,369603.0
2025-01-02 11:30:00,86.85,87.03,86.75,86.98,566950.0,85.4715,85.6486,85.3731,85.5994,566950.0
2025-01-02 11:40:00,86.99,87.08,86.97,86.98,423230.0,85.6093,85.6978,85.5896,85.5994,423230.0
2025-01-02 11:50:00,86.98,87.03,86.79,86.9,831390.0,85.5994,85.6486,85.4124,85.5207,831390.0
2025-01-02 12:00:00,86.9,87.05,86.87,87.02,183602.0,85.5207,85.6683,85.4912,85.6388,183602.0
2025-01-02 12:10:00,87.03,87.11,87.01,87.02,136694.0,85.6486,85.7274,85.629,85.6388,136694.0
2025-01-02 12:20:00,87.01,87.02,86.71,86.76,349005.0,85.629,85.6388,85.3337,85.3829,349005.0
2025-01-02 12:30:00,86.75,86.76,86.59,86.63,219638.0,85.3731,85.3829,85.2156,85.255,219638.0
2025-01-02 12:40:00,86.62,86.67,86.48,86.55,137469.0,85.2451,85.2944,85.1074,85.1763,137469.0
2025-01-02 12:50:00,86.54,86.68,86.51,86.66,241736.0,85.1664,85.3042,85.1369,85.2845,241736.0
2025-01-02 13:00:00,86.63,86.64,86.4,86.41,194975.0,85.255,85.2648,85.0286,85.0385,194975.0
2025-01-02 13:10:00,86.4,86.42,86.25,86.26,362872.0,85.0286,85.0483,84.881,84.8909,362872.0
2025-01-02 13:20:00,86.26,86.32,86.12,86.31,224871.0,84.8909,84.9499,84.7531,84.9401,224871.0
2025-01-02 13:30:00,86.3,86.3,86.09,86.16,144462.0,84.9302,84.9302,84.7236,84.7924,144462.0
2025-01-02 13:40:00,86.15,86.31,86.08,86.16,483048.0,84.7826,84.9401,84.7137,84.7924,483048.0
2025-01-02 13:50:00,86.15,86.26,86.07,86.26,202731.0,84.7826,84.8909,84.7039,84.8909,202731.0
2025-01-02 14:00:00,86.25,86.36,86.14,86.3,286195.0,84.881,84.9893,84.7728,84.9302,286195.0
2025-01-02 14:10:00,86.31,86.38,86.24,86.36,102472.0,84.9401,85.009,84.8712,84.9893,102472.0
2025-01-02 14:20:00,86.37,86.57,86.33,86.55,120337.0,84.9991,85.1959,84.9597,85.1763,120337.0
2025-01-02 14:30:00,86.54,86.56,86.45,86.48,320998.0,85.1664,85.1861,85.0778,85.1074,320998.0
2025-01-02 14:40:00,86.48,86.53,86.42,86.5,273588.0,85.1074,85.1566,85.0483,85.127,273588.0
2025-01-02 14:50:00,86.5,86.59,86.39,86.41,351091.0,85.127,85.2156,85.0188,85.0385,351091.0
2025-01-02 15:00:00,86.42,86.56,86.4,86.51,109358.0,85.0483,85.1861,85.0286,85.1369,109358.0
2025-01-02 15:10:00,86.5,86.64,86.44,86.64,404024.0,85.127,85.2648,85.068,85.2648,404024.0
2025-01-02 15:20:00,86.64,86.76,86.61,86.72,176634.0,85.2648,85.3829,85.2353,85.3436,176634.0
2025-01-02 15:30:00,86.72,86.82,86.57,86.69,415319.0,85.3436,85.442,85.1959,85.314,415319.0
2025-01-02 15:40:00,86.69,86.84,86.65,86.82,320183.0,85.314,85.4617,85.2747,85.442,320183.0
2025-01-02 15:50:00,86.81,86.84,86.56,86.67,1194199.0,85.4321,85.4617,85.1861,85.2944,1194199.0
2025-01-03 09:30:00,87.17,87.41,87.1,87.4,703135.0,85.7864,86.0226,85.7175,86.0128,703135.0
2025-01-03 09:40:00,87.4,87.47,87.0,87.07,410626.0,86.0128,86.0817,85.6191,85.688,410626.0
2025-01-03 09:50:00,87.06,87.07,86.85,86.89,231021.0,85.6782,85.688,85.4715,85.5109,231021.0
2025-01-03 10:00:00,86.88,87.32,86.82,87.31,269196.0,85.501,85.934,85.442,85.9242,269196.0
2025-01-03 10:10:00,87.31,87.41,87.26,87.34,200298.0,85.9242,86.0226,85.875,85.9537,200298.0
2025-01-03 10:20:00,87.34,87.53,87.27,87.53,174229.0,85.9537,86.1407,85.8848,86.1407,174229.0
2025-01-03 10:30:00,87.52,87.58,87.48,87.5,161084.0,86.1309,86.1899,86.0915,86.1112,161084.0
2025-01-03 10:40:00,87.51,87.59,87.41,87.46,164005.0,86.121,86.1997,86.0226,86.0718,164005.0
2025-01-03 10:50:00,87.46,87.49,87.34,87.48,123692.0,86.0718,86.1013,85.9537,86.0915,123692.0
2025-01-03 11:00:00,87.49,87.56,87.31,87.34,170472.0,86.1013,86.1702,85.9242,85.9537,170472.0
2025-01-03 11:10:00,87.35,87.36,87.06,87.1,144254.0,85.9636,85.9734,85.6782,85.7175,144254.0
2025-01-03 11:20:00,87.1,87.29,87.04,87.29,284975.0,85.7175,85.9045,85.6585,85.9045,284975.0
2025-01-03 11:30:00,87.29,87.46,87.27,87.4,135246.0,85.9045,86.0718,85.8848,86.0128,135246.0
2025-01-03 11:40:00,87.41,87.43,87.3,87.35,94293.0,86.0226,86.0423,85.9144,85.9636,94293.0
2025-01-03 11:50:00,87.36,87.41,87.3,87.34,77795.0,85.9734,86.0226,85.9144,85.9537,77795.0
2025-01-03 12:00:00,87.34,87.41,87.31,87.4,56889.0,85.9537,86.0226,85.9242,86.0128,56889.0
2025-01-03 12:10:00,87.39,87.43,87.36,87.37,73497.0,86.0029,86.0423,85.9734,85.9832,73497.0
2025-01-03 12:20:00,87.37,87.49,87.35,87.43,127474.0,85.9832,86.1013,85.9636,86.0423,127474.0
2025-01-03 12:30:00,87.43,87.57,87.41,87.54,1120514.0,86.0423,86.1801,86.0226,86.1505,1120514.0
2025-01-03 12:40:00,87.55,87.58,87.48,87.55,139674.0,86.1604,86.1899,86.0915,86.1604,139674.0
2025-01-03 12:50:00,87.55,87.6,87.5,87.56,110469.0,86.1604,86.2096,86.1112,86.1702,110469.0
2025-01-03 13:00:00,87.57,87.6,87.51,87.56,171559.0,86.1801,86.2096,86.121,86.1702,171559.0
2025-01-03 13:10:00,87.57,87.6,87.54,87.57,84017.0,86.1801,86.2096,86.1505,86.1801,84017.0
2025-01-03 13:20:00,87.58,87.64,87.5,87.64,99193.0,86.1899,86.249,86.1112,86.249,99193.0
2025-01-03 13:30:00,87.64,87.66,87.49,87.53,121016.0,86.249,86.2686,86.1013,86.1407,121016.0
2025-01-03 13:40:00,87.53,87.54,87.4,87.5,266596.0,86.1407,86.1505,86.0128,86.1112,266596.0
2025-01-03 13:50:00,87.49,87.56,87.45,87.5,232623.0,86.1013,86.1702,86.062,86.1112,232623.0
2025-01-03 14:00:00,87.49,87.61,87.48,87.61,257973.0,86.1013,86.2194,86.0915,86.2194,257973.0
2025-01-03 14:10:00,87.62,87.77,87.61,87.74,116358.0,86.2293,86.3769,86.2194,86.3474,116358.0
2025-01-03 14:20:00,87.74,87.75,87.61,87.65,99933.0,86.3474,86.3572,86.2194,86.2588,99933.0
2025-01-03 14:30:00,87.66,87.74,87.65,87.67,65140.0,86.2686,86.3474,86.2588,86.2785,65140.0
2025-01-03 14:40:00,87.67,87.67,87.56,87.56,145246.0,86.2785,86.2785,86.1702,86.1702,145246.0
2025-01-03 14:50:00,87.57,87.64,87.55,87.63,83888.0,86.1801,86.249,86.1604,86.2391,83888.0
2025-01-03 15:00:00,87.62,87.65,87.57,87.58,107256.0,86.2293,86.2588,86.1801,86.1899,107256.0
2025-01-03 15:10:00,87.58,87.62,87.47,87.52,494579.0,86.1899,86.2293,86.0817,86.1309,494579.0
2025-01-03 15:20:00,87.53,87.61,87.51,87.58,199855.0,86.1407,86.2194,86.121,86.1899,199855.0
2025-01-03 15:30:00,87.57,87.58,87.45,87.54,281181.0,86.1801,86.1899,86.062,86.1505,281181.0
2025-01-03 15:40:00,87.53,87.58,87.42,87.45,251730.0,86.1407,86.1899,86.0324,86.062,251730.0
2025-01-03 15:50:00,87.45,87.52,87.37,87.47,988778.0,86.062,86.1309,85.9832,86.0817,988778.0
2025-01-06 09:30:00,87.87,88.31,87.73,88.31,823072.0,86.4753,86.9083,86.3375,86.9083,823072.0
2025-01-06 09:40:00,88.29,88.57,88.13,88.36,312050.0,86.8886,87.1642,86.7312,86.9575,312050.0
2025-01-06 09:50:00,88.34,88.48,88.24,88.34,453626.0,86.9378,87.0756,86.8394,86.9378,453626.0
2025-01-06 10:00:00,88.34,88.42,88.25,88.42,241535.0,86.9378,87.0166,86.8493,87.0166,241535.0
2025-01-06 10:10:00,88.42,88.55,88.25,88.3,309695.0,87.0166,87.1445,86.8493,86.8985,309695.0
2025-01-06 10:20:00,88.3,88.49,88.22,88.49,220093.0,86.8985,87.0855,86.8197,87.0855,220093.0
2025-01-06 10:30:00,88.49,88.5,87.91,88.01,238691.0,87.0855,87.0953,86.5147,86.6131,238691.0
2025-01-06 10:40:00,88.01,88.04,87.79,87.81,199720.0,86.6131,86.6426,86.3966,86.4163,199720.0
2025-01-06 10:50:00,87.81,88.06,87.8,87.93,202715.0,86.4163,86.6623,86.4064,86.5344,202715.0
2025-01-06 11:00:00,87.93,88.01,87.86,88.01,308039.0,86.5344,86.6131,86.4655,86.6131,308039.0
2025-01-06 11:10:00,88.01,88.12,87.99,88.05,197607.0,86.6131,86.7213,86.5934,86.6524,197607.0
2025-01-06 11:20:00,88.04,88.12,87.99,88.09,109998.0,86.6426,86.7213,86.5934,86.6918,109998.0
2025-01-06 11:30:00,88.09,88.21,88.08,88.18,112993.0,86.6918,86.8099,86.682,86.7804,112993.0
2025-01-06 11:40:00,88.17,88.19,88.05,88.17,145324.0,86.7705,86.7902,86.6524,86.7705,145324.0
2025-01-06 11:50:00,88.16,88.21,88.12,88.2,88629.0,86.7607,86.8099,86.7213,86.8001,88629.0
2025-01-06 12:00:00,88.2,88.2,87.99,88.08,91022.0,86.8001,86.8001,86.5934,86.682,91022.0
2025-01-06 12:10:00,88.08,88.11,88.0,88.01,133475.0,86.682,86.7115,86.6032,86.6131,133475.0
2025-01-06 12:20:00,88.01,88.02,87.76,87.78,174013.0,86.6131,86.6229,86.3671,86.3867,174013.0
2025-01-06 12:30:00,87.77,87.78,87.6,87.67,210775.0,86.3769,86.3867,86.2096,86.2785,210775.0
2025-01-06 12:40:00,87.67,87.71,87.59,87.61,153024.0,86.2785,86.3178,86.1997,86.2194,153024.0
2025-01-06 12:50:00,87.61,87.63,87.52,87.62,113977.0,86.2194,86.2391,86.1309,86.2293,113977.0
2025-01-06 13:00:00,87.62,87.63,87.45,87.49,364146.0,86.2293,86.2391,86.062,86.1013,364146.0
2025-01-06 13:10:00,87.48,87.59,87.47,87.55,107787.0,86.0915,86.1997,86.0817,86.1604,107787.0
2025-01-06 13:20:00,87.54,87.56,87.46,87.48,78306.0,86.1505,86.1702,86.0718,86.0915,78306.0
2025-01-06 13:30:00,87.48,87.58,87.41,87.58,146983.0,86.0915,86.1899,86.0226,86.1899,146983.0
2025-01-06 13:40:00,87.58,87.58,87.36,87.4,284258.0,86.1899,86.1899,85.9734,86.0128,284258.0
2025-01-06 13:50:00,87.4,87.47,87.34,87.39,136370.0,86.0128,86.0817,85.9537,86.0029,136370.0
2025-01-06 14:00:00,87.4,87.42,87.32,87.41,317595.0,86.0128,86.0324,85.934,86.0226,317595.0
2025-01-06 14:10:00,87.41,87.48,87.33,87.43,251671.0,86.0226,86.0915,85.9439,86.0423,251671.0
2025-01-06 14:20:00,87.42,87.43,87.25,87.28,89825.0,86.0324,86.0423,85.8651,85.8947,89825.0
2025-01-06 14:30:00,87.28,87.38,87.26,87.31,85462.0,85.8947,85.9931,85.875,85.9242,85462.0
2025-01-06 14:40:00,87.31,87.36,87.22,87.3,115712.0,85.9242,85.9734,85.8356,85.9144,115712.0
2025-01-06 14:50:00,87.3,87.33,87.21,87.23,74111.0,85.9144,85.9439,85.8258,85.8455,74111.0
2025-01-06 15:00:00,87.22,87.22,87.05,87.11,192266.0,85.8356,85.8356,85.6683,85.7274,192266.0
2025-01-06 15:10:00,87.11,87.18,87.1,87.15,264700.0,85.7274,85.7963,85.7175,85.7667,264700.0
2025-01-06 15:20:00,87.15,87.21,87.11,87.14,220759.0,85.7667,85.8258,85.7274,85.7569,220759.0
2025-01-06 15:30:00,87.14,87.18,87.0,87.06,189687.0,85.7569,85.7963,85.6191,85.6782,189687.0
2025-01-06 15:40:00,87.05,87.06,86.84,86.91,627543.0,85.6683,85.6782,85.4617,85.5305,627543.0
2025-01-06 15:50:00,86.91,87.11,86.9,87.1,1020922.0,85.5305,85.7274,85.5207,85.7175,1020922.0
2025-01-07 09:30:00,87.71,87.81,87.36,87.37,869974.0,86.3178,86.4163,85.9734,85.9832,869974.0
2025-01-07 09:40:00,87.38,87.43,87.18,87.31,266810.0,85.9931,86.0423,85.7963,85.9242,266810.0
2025-01-07 09:50:00,87.3,87.82,87.29,87.8,181516.0,85.9144,86.4261,85.9045,86.4064,181516.0
2025-01-07 10:00:00,87.8,87.8,87.32,87.65,345055.0,86.4064,86.4064,85.934,86.2588,345055.0
2025-01-07 10:10:00,87.65,87.93,87.63,87.93,329226.0,86.2588,86.5344,86.2391,86.5344,329226.0
2025-01-07 10:20:00,87.92,88.41,87.92,88.37,330326.0,86.5245,87.0067,86.5245,86.9674,330326.0
2025-01-07 10:30:00,88.37,88.61,88.24,88.28,440550.0,86.9674,87.2036,86.8394,86.8788,440550.0
2025-01-07 10:40:00,88.28,88.32,88.02,88.04,232170.0,86.8788,86.9182,86.6229,86.6426,232170.0
2025-01-07 10:50:00,88.05,88.41,88.05,88.41,249249.0,86.6524,87.0067,86.6524,87.0067,249249.0
2025-01-07 11:00:00,88.4,88.59,88.39,88.41,267939.0,86.9969,87.1839,86.9871,87.0067,267939.0
2025-01-07 11:10:00,88.41,88.44,88.14,88.19,296397.0,87.0067,87.0363,86.741,86.7902,296397.0
2025-01-07 11:20:00,88.19,88.28,88.11,88.23,306098.0,86.7902,86.8788,86.7115,86.8296,306098.0
2025-01-07 11:30:00,88.23,88.26,87.92,88.09,249202.0,86.8296,86.8591,86.5245,86.6918,249202.0
2025-01-07 11:40:00,88.08,88.21,88.06,88.2,151027.0,86.682,86.8099,86.6623,86.8001,151027.0
2025-01-07 11:50:00,88.18,88.24,88.14,88.19,177703.0,86.7804,86.8394,86.741,86.7902,177703.0
2025-01-07 12:00:00,88.19,88.38,88.18,88.31,114183.0,86.7902,86.9772,86.7804,86.9083,114183.0
2025-01-07 12:10:00,88.31,88.48,88.27,88.46,123195.0,86.9083,87.0756,86.869,87.0559,123195.0
2025-01-07 12:20:00,88.44,88.46,88.34,88.38,134544.0,87.0363,87.0559,86.9378,86.9772,134544.0
2025-01-07 12:30:00,88.38,88.46,88.3,88.33,73355.0,86.9772,87.0559,86.8985,86.928,73355.0
2025-01-07 12:40:00,88.33,88.37,88.27,88.31,61628.0,86.928,86.9674,86.869,86.9083,61628.0
2025-01-07 12:50:00,88.31,88.39,88.28,88.38,117542.0,86.9083,86.9871,86.8788,86.9772,117542.0
2025-01-07 13:00:00,88.38,88.44,88.3,88.41,84761.0,86.9772,87.0363,86.8985,87.0067,84761.0
2025-01-07 13:10:00,88.41,88.45,88.34,88.43,122720.0,87.0067,87.0461,86.9378,87.0264,122720.0
2025-01-07 13:20:00,88.43,88.55,88.42,88.53,184222.0,87.0264,87.1445,87.0166,87.1248,184222.0
2025-01-07 13:30:00,88.52,88.57,88.42,88.48,126047.0,87.115,87.1642,87.0166,87.0756,126047.0
2025-01-07 13:40:00,88.48,88.54,88.38,88.51,106143.0,87.0756,87.1347,86.9772,87.1051,106143.0
2025-01-07 13:50:00,88.51,88.54,88.46,88.5,129546.0,87.1051,87.1347,87.0559,87.0953,129546.0
2025-01-07 14:00:00,88.5,88.59,88.44,88.56,77445.0,87.0953,87.1839,87.0363,87.1544,77445.0
2025-01-07 14:10:00,88.56,88.61,88.41,88.41,120653.0,87.1544,87.2036,87.0067,87.0067,120653.0
2025-01-07 14:20:00,88.42,88.45,88.35,88.42,123924.0,87.0166,87.0461,86.9477,87.0166,123924.0
2025-01-07 14:30:00,88.41,88.43,88.23,88.23,224615.0,87.0067,87.0264,86.8296,86.8296,224615.0
2025-01-07 14:40:00,88.23,88.33,88.18,88.2,156081.0,86.8296,86.928,86.7804,86.8001,156081.0
2025-01-07 14:50:00,88.2,88.24,88.13,88.16,128696.0,86.8001,86.8394,86.7312,86.7607,128696.0
2025-01-07 15:00:00,88.16,88.16,87.98,88.0,207048.0,86.7607,86.7607,86.5836,86.6032,207048.0
2025-01-07 15:10:00,88.0,88.0,87.85,87.91,288806.0,86.6032,86.6032,86.4556,86.5147,288806.0
2025-01-07 15:20:00,87.9,87.98,87.76,87.93,214615.0,86.5048,86.5836,86.3671,86.5344,214615.0
2025-01-07 15:30:00,87.93,87.97,87.79,87.86,566310.0,86.5344,86.5737,86.3966,86.4655,566310.0
2025-01-07 15:40:00,87.86,87.96,87.85,87.9,371285.0,86.4655,86.5639,86.4556,86.5048,371285.0
2025-01-07 15:50:00,87.9,88.02,87.87,88.01,1212023.0,86.5048,86.6229,86.4753,86.6131,1212023.0
2025-01-08 09:30:00,87.4,88.05,87.09,87.92,697428.0,86.0128,86.6524,85.7077,86.5245,697428.0
2025-01-08 09:40:00,87.93,88.04,87.55,87.86,448072.0,86.5344,86.6426,86.1604,86.4655,448072.0
2025-01-08 09:50:00,87.86,87.95,87.59,87.64,430333.0,86.4655,86.554,86.1997,86.249,430333.0
2025-01-08 10:00:00,87.63,87.95,87.6,87.94,550109.0,86.2391,86.554,86.2096,86.5442,550109.0
2025-01-08 10:10:00,87.95,87.98,87.62,87.73,573614.0,86.554,86.5836,86.2293,86.3375,573614.0
2025-01-08 10:20:00,87.73,87.8,87.57,87.69,226864.0,86.3375,86.4064,86.1801,86.2982,226864.0
2025-01-08 10:30:00,87.68,87.96,87.55,87.87,288058.0,86.2883,86.5639,86.1604,86.4753,288058.0
2025-01-08 10:40:00,87.87,88.01,87.79,87.91,172618.0,86.4753,86.6131,86.3966,86.5147,172618.0
2025-01-08 10:50:00,87.91,88.06,87.86,87.92,218768.0,86.5147,86.6623,86.4655,86.5245,218768.0
2025-01-08 11:00:00,87.89,87.95,87.77,87.88,224375.0,86.495,86.554,86.3769,86.4851,224375.0
2025-01-08 11:10:00,87.88,87.96,87.74,87.79,143600.0,86.4851,86.5639,86.3474,86.3966,143600.0
2025-01-08 11:20:00,87.79,87.8,87.63,87.69,146317.0,86.3966,86.4064,86.2391,86.2982,146317.0
2025-01-08 11:30:00,87.71,87.82,87.7,87.79,191354.0,86.3178,86.4261,86.308,86.3966,191354.0
2025-01-08 11:40:00,87.78,87.83,87.69,87.82,160792.0,86.3867,86.4359,86.2982,86.4261,160792.0
2025-01-08 11:50:00,87.82,87.95,87.82,87.94,150149.0,86.4261,86.554,86.4261,86.5442,150149.0
2025-01-08 12:00:00,87.94,87.99,87.73,87.77,194568.0,86.5442,86.5934,86.3375,86.3769,194568.0
2025-01-08 12:10:00,87.77,87.82,87.61,87.81,135445.0,86.3769,86.4261,86.2194,86.4163,135445.0
2025-01-08 12:20:00,87.82,87.85,87.65,87.71,178525.0,86.4261,86.4556,86.2588,86.3178,178525.0
2025-01-08 12:30:00,87.7,87.77,87.46,87.53,605366.0,86.308,86.3769,86.0718,86.1407,605366.0
2025-01-08 12:40:00,87.53,87.7,87.51,87.62,281490.0,86.1407,86.308,86.121,86.2293,281490.0
2025-01-08 12:50:00,87.61,87.68,87.57,87.63,235932.0,86.2194,86.2883,86.1801,86.2391,235932.0
2025-01-08 13:00:00,87.64,87.77,87.63,87.72,273238.0,86.249,86.3769,86.2391,86.3277,273238.0
2025-01-08 13:10:00,87.71,87.75,87.53,87.56,116406.0,86.3178,86.3572,86.1407,86.1702,116406.0
2025-01-08 13:20:00,87.55,87.63,87.49,87.59,225574.0,86.1604,86.2391,86.1013,86.1997,225574.0
2025-01-08 13:30:00,87.59,87.62,87.48,87.58,199349.0,86.1997,86.2293,86.0915,86.1899,199349.0
2025-01-08 13:40:00,87.58,87.65,87.44,87.45,366710.0,86.1899,86.2588,86.0521,86.062,366710.0
2025-01-08 13:50:00,87.45,87.47,87.26,87.28,187363.0,86.062,86.0817,85.875,85.8947,187363.0
2025-01-08 14:00:00,87.29,87.65,87.27,87.59,248755.0,85.9045,86.2588,85.8848,86.1997,248755.0
2025-01-08 14:10:00,87.59,87.71,87.49,87.71,139988.0,86.1997,86.3178,86.1013,86.3178,139988.0
2025-01-08 14:20:00,87.72,87.84,87.71,87.75,184745.0,86.3277,86.4458,86.3178,86.3572,184745.0
2025-01-08 14:30:00,87.74,87.75,87.59,87.6,310173.0,86.3474,86.3572,86.1997,86.2096,310173.0
2025-01-08 14:40:00,87.59,87.61,87.54,87.59,511028.0,86.1997,86.2194,86.1505,86.1997,511028.0
2025-01-08 14:50:00,87.59,87.63,87.53,87.56,348388.0,86.1997,86.2391,86.1407,86.1702,348388.0
2025-01-08 15:00:00,87.57,87.64,87.52,87.61,95212.0,86.1801,86.249,86.1309,86.2194,95212.0
2025-01-08 15:10:00,87.61,87.7,87.57,87.62,318086.0,86.2194,86.308,86.1801,86.2293,318086.0
2025-01-08 15:20:00,87.63,87.82,87.62,87.79,159924.0,86.2391,86.4261,86.2293,86.3966,159924.0
2025-01-08 15:30:00,87.8,87.81,87.65,87.75,229521.0,86.4064,86.4163,86.2588,86.3572,229521.0
2025-01-08 15:40:00,87.75,87.88,87.74,87.87,239551.0,86.3572,86.4851,86.3474,86.4753,239551.0
2025-01-08 15:50:00,87.87,88.07,87.84,88.04,1149680.0,86.4753,86.6721,86.4458,86.6426,1149680.0
2025-01-10 09:30:00,89.17,90.2,89.17,89.64,1799331.0,87.7547,88.7683,87.7547,88.2172,1799331.0
2025-01-10 09:40:00,89.64,89.76,89.21,89.29,738773.0,88.2172,88.3353,87.794,87.8728,738773.0
2025-01-10 09:50:00,89.3,89.57,89.28,89.35,507189.0,87.8826,88.1483,87.8629,87.9318,507189.0
2025-01-10 10:00:00,89.33,89.33,88.68,88.94,833974.0,87.9121,87.9121,87.2724,87.5283,833974.0
2025-01-10 10:10:00,88.94,89.05,88.64,88.87,582346.0,87.5283,87.6366,87.2331,87.4594,582346.0
2025-01-10 10:20:00,88.86,88.94,88.66,88.72,261724.0,87.4496,87.5283,87.2528,87.3118,261724.0
2025-01-10 10:30:00,88.72,88.8,88.43,88.47,376566.0,87.3118,87.3905,87.0264,87.0658,376566.0
2025-01-10 10:40:00,88.47,88.56,88.38,88.39,519662.0,87.0658,87.1544,86.9772,86.9871,519662.0
2025-01-10 10:50:00,88.39,88.48,88.14,88.15,330133.0,86.9871,87.0756,86.741,86.7509,330133.0
2025-01-10 11:00:00,88.16,88.17,87.92,87.99,388036.0,86.7607,86.7705,86.5245,86.5934,388036.0
2025-01-10 11:10:00,87.98,88.26,87.95,88.23,166126.0,86.5836,86.8591,86.554,86.8296,166126.0
2025-01-10 11:20:00,88.23,88.3,88.09,88.11,191921.0,86.8296,86.8985,86.6918,86.7115,191921.0
2025-01-10 11:30:00,88.11,88.17,88.0,88.09,298785.0,86.7115,86.7705,86.6032,86.6918,298785.0
2025-01-10 11:40:00,88.1,88.31,88.09,88.31,258452.0,86.7017,86.9083,86.6918,86.9083,258452.0
2025-01-10 11:50:00,88.31,88.49,88.27,88.31,523907.0,86.9083,87.0855,86.869,86.9083,523907.0
2025-01-10 12:00:00,88.32,88.55,88.21,88.52,332861.0,86.9182,87.1445,86.8099,87.115,332861.0
2025-01-10 12:10:00,88.53,88.57,88.39,88.53,214137.0,87.1248,87.1642,86.9871,87.1248,214137.0
2025-01-10 12:20:00,88.53,88.6,88.47,88.59,133877.0,87.1248,87.1937,87.0658,87.1839,133877.0
2025-01-10 12:30:00,88.59,88.6,88.39,88.39,165737.0,87.1839,87.1937,86.9871,86.9871,165737.0
2025-01-10 12:40:00,88.38,88.49,88.32,88.42,108419.0,86.9772,87.0855,86.9182,87.0166,108419.0
2025-01-10 12:50:00,88.42,88.47,88.33,88.41,196812.0,87.0166,87.0658,86.928,87.0067,196812.0
2025-01-10 13:00:00,88.41,88.53,88.4,88.51,139313.0,87.0067,87.1248,86.9969,87.1051,139313.0
2025-01-10 13:10:00,88.52,88.56,88.46,88.54,129589.0,87.115,87.1544,87.0559,87.1347,129589.0
2025-01-10 13:20:00,88.54,88.73,88.52,88.66,479465.0,87.1347,87.3217,87.115,87.2528,479465.0
2025-01-10 13:30:00,88.67,88.7,88.59,88.69,493357.0,87.2626,87.2921,87.1839,87.2823,493357.0
2025-01-10 13:40:00,88.69,88.74,88.54,88.65,250853.0,87.2823,87.3315,87.1347,87.2429,250853.0
2025-01-10 13:50:00,88.64,88.83,88.57,88.73,217947.0,87.2331,87.4201,87.1642,87.3217,217947.0
2025-01-10 14:00:00,88.73,88.75,88.49,88.49,127429.0,87.3217,87.3413,87.0855,87.0855,127429.0
2025-01-10 14:10:00,88.49,88.54,88.41,88.49,146090.0,87.0855,87.1347,87.0067,87.0855,146090.0
2025-01-10 14:20:00,88.5,88.62,88.42,88.51,59595.0,87.0953,87.2134,87.0166,87.1051,59595.0
2025-01-10 14:30:00,88.52,88.52,88.39,88.43,81717.0,87.115,87.115,86.9871,87.0264,81717.0
2025-01-10 14:40:00,88.44,88.47,88.32,88.33,204836.0,87.0363,87.0658,86.9182,86.928,204836.0
2025-01-10 14:50:00,88.33,88.4,88.3,88.31,124456.0,86.928,86.9969,86.8985,86.9083,124456.0
2025-01-10 15:00:00,88.31,88.31,88.05,88.11,311201.0,86.9083,86.9083,86.6524,86.7115,311201.0
2025-01-10 15:10:00,88.11,88.15,87.94,88.0,335216.0,86.7115,86.7509,86.5442,86.6032,335216.0
2025-01-10 15:20:00,88.0,88.1,87.94,88.01,340507.0,86.6032,86.7017,86.5442,86.6131,340507.0
2025-01-10 15:30:00,88.0,88.22,87.97,88.09,266511.0,86.6032,86.8197,86.5737,86.6918,266511.0
2025-01-10 15:40:00,88.09,88.19,88.04,88.17,420224.0,86.6918,86.7902,86.6426,86.7705,420224.0
2025-01-10 15:50:00,88.17,88.46,88.13,88.38,1413185.0,86.7705,87.0559,86.7312,86.9772,1413185.0
2025-01-13 09:30:00,88.79,90.12,88.79,89.84,1110407.0,87.3807,88.6896,87.3807,88.414,1110407.0
2025-01-13 09:40:00,89.85,89.92,89.63,89.83,674544.0,88.4239,88.4928,88.2074,88.4042,674544.0
2025-01-13 09:50:00,89.84,90.13,89.78,90.09,609532.0,88.414,88.6994,88.355,88.6601,609532.0
2025-01-13 10:00:00,90.07,90.24,90.01,90.13,511916.0,88.6404,88.8077,88.5813,88.6994,511916.0
2025-01-13 10:10:00,90.13,90.13,89.89,90.08,286537.0,88.6994,88.6994,88.4632,88.6502,286537.0
2025-01-13 10:20:00,90.07,90.51,90.07,90.45,325208.0,88.6404,89.0734,88.6404,89.0144,325208.0
2025-01-13 10:30:00,90.46,90.78,90.45,90.6,528804.0,89.0242,89.3391,89.0144,89.162,528804.0
2025-01-13 10:40:00,90.59,90.62,90.26,90.43,426773.0,89.1521,89.1817,88.8274,88.9947,426773.0
2025-01-13 10:50:00,90.41,90.46,90.3,90.36,326639.0,88.975,89.0242,88.8667,88.9258,326639.0
2025-01-13 11:00:00,90.37,90.63,90.34,90.53,299436.0,88.9356,89.1915,88.9061,89.0931,299436.0
2025-01-13 11:10:00,90.54,90.62,90.46,90.51,189428.0,89.1029,89.1817,89.0242,89.0734,189428.0
2025-01-13 11:20:00,90.52,90.75,90.5,90.65,569979.0,89.0832,89.3096,89.0636,89.2112,569979.0
2025-01-13 11:30:00,90.65,90.69,90.28,90.31,1187017.0,89.2112,89.2505,88.8471,88.8766,1187017.0
2025-01-13 11:40:00,90.31,90.38,90.24,90.32,252054.0,88.8766,88.9455,88.8077,88.8864,252054.0
2025-01-13 11:50:00,90.33,90.35,90.19,90.19,281226.0,88.8963,88.9159,88.7585,88.7585,281226.0
2025-01-13 12:00:00,90.2,90.24,90.06,90.16,412519.0,88.7683,88.8077,88.6305,88.729,412519.0
2025-01-13 12:10:00,90.17,90.23,90.0,90.11,304226.0,88.7388,88.7978,88.5715,88.6798,304226.0
2025-01-13 12:20:00,90.1,90.1,89.79,89.9,232603.0,88.6699,88.6699,88.3648,88.4731,232603.0
2025-01-13 12:30:00,89.9,89.97,89.81,89.85,245008.0,88.4731,88.542,88.3845,88.4239,245008.0
2025-01-13 12:40:00,89.85,90.05,89.8,90.0,336814.0,88.4239,88.6207,88.3747,88.5715,336814.0
2025-01-13 12:50:00,90.0,90.27,89.96,90.26,265170.0,88.5715,88.8372,88.5321,88.8274,265170.0
2025-01-13 13:00:00,90.26,90.26,90.11,90.21,204143.0,88.8274,88.8274,88.6798,88.7782,204143.0
2025-01-13 13:10:00,90.22,90.27,90.19,90.23,182974.0,88.788,88.8372,88.7585,88.7978,182974.0
2025-01-13 13:20:00,90.23,90.39,90.22,90.34,376953.0,88.7978,88.9553,88.788,88.9061,376953.0
2025-01-13 13:30:00,90.34,90.48,90.33,90.46,284676.0,88.9061,89.0439,88.8963,89.0242,284676.0
2025-01-13 13:40:00,90.45,90.46,90.35,90.43,268618.0,89.0144,89.0242,88.9159,88.9947,268618.0
2025-01-13 13:50:00,90.42,90.54,90.42,90.52,240793.0,88.9848,89.1029,88.9848,89.0832,240793.0
2025-01-13 14:00:00,90.51,90.51,90.32,90.43,194213.0,89.0734,89.0734,88.8864,88.9947,194213.0
2025-01-13 14:10:00,90.43,90.51,90.38,90.41,252678.0,88.9947,89.0734,88.9455,88.975,252678.0
2025-01-13 14:20:00,90.42,90.59,90.41,90.56,290276.0,88.9848,89.1521,88.975,89.1226,290276.0
2025-01-13 14:30:00,90.56,90.58,90.31,90.45,362394.0,89.1226,89.1423,88.8766,89.0144,362394.0
2025-01-13 14:40:00,90.45,90.49,90.35,90.36,461130.0,89.0144,89.0537,88.9159,88.9258,461130.0
2025-01-13 14:50:00,90.37,90.41,90.3,90.38,457679.0,88.9356,88.975,88.8667,88.9455,457679.0
2025-01-13 15:00:00,90.38,90.38,90.24,90.3,373997.0,88.9455,88.9455,88.8077,88.8667,373997.0
2025-01-13 15:10:00,90.3,90.36,90.25,90.29,287728.0,88.8667,88.9258,88.8175,88.8569,287728.0
2025-01-13 15:20:00,90.29,90.31,90.16,90.18,283112.0,88.8569,88.8766,88.729,88.7486,283112.0
2025-01-13 15:30:00,90.18,90.28,90.14,90.2,503157.0,88.7486,88.8471,88.7093,88.7683,503157.0
2025-01-13 15:40:00,90.2,90.31,90.03,90.05,744535.0,88.7683,88.8766,88.601,88.6207,744535.0
2025-01-13 15:50:00,90.06,90.4,90.05,90.36,2600750.0,88.6305,88.9651,88.6207,88.9258,2600750.0
2025-01-14 09:30:00,90.09,90.44,89.95,90.32,891785.0,88.6601,89.0045,88.5223,88.8864,891785.0
2025-01-14 09:40:00,90.31,90.73,90.31,90.53,325434.0,88.8766,89.2899,88.8766,89.0931,325434.0
2025-01-14 09:50:00,90.53,90.53,90.22,90.26,857504.0,89.0931,89.0931,88.788,88.8274,857504.0
2025-01-14 10:00:00,90.27,90.41,90.16,90.22,892556.0,88.8372,88.975,88.729,88.788,892556.0
2025-01-14 10:10:00,90.22,90.22,89.97,90.07,650161.0,88.788,88.788,88.542,88.6404,650161.0
2025-01-14 10:20:00,90.07,90.24,90.02,90.21,259595.0,88.6404,88.8077,88.5912,88.7782,259595.0
2025-01-14 10:30:00,90.22,90.54,90.21,90.51,325543.0,88.788,89.1029,88.7782,89.0734,325543.0
2025-01-14 10:40:00,90.51,90.59,90.41,90.43,292825.0,89.0734,89.1521,88.975,88.9947,292825.0
2025-01-14 10:50:00,90.44,90.62,90.36,90.47,226181.0,89.0045,89.1817,88.9258,89.034,226181.0
2025-01-14 11:00:00,90.47,90.5,90.24,90.25,240789.0,89.034,89.0636,88.8077,88.8175,240789.0
2025-01-14 11:10:00,90.24,90.43,90.23,90.41,169930.0,88.8077,88.9947,88.7978,88.975,169930.0
2025-01-14 11:20:00,90.41,90.47,90.27,90.43,345397.0,88.975,89.034,88.8372,88.9947,345397.0
2025-01-14 11:30:00,90.42,90.5,90.37,90.45,121469.0,88.9848,89.0636,88.9356,89.0144,121469.0
2025-01-14 11:40:00,90.46,90.48,90.33,90.33,152597.0,89.0242,89.0439,88.8963,88.8963,152597.0
2025-01-14 11:50:00,90.34,90.38,90.21,90.21,270960.0,88.9061,88.9455,88.7782,88.7782,270960.0
2025-01-14 12:00:00,90.21,90.39,90.17,90.34,218577.0,88.7782,88.9553,88.7388,88.9061,218577.0
2025-01-14 12:10:00,90.34,90.51,90.34,90.43,121869.0,88.9061,89.0734,88.9061,88.9947,121869.0
2025-01-14 12:20:00,90.44,90.56,90.38,90.51,110598.0,89.0045,89.1226,88.9455,89.0734,110598.0
2025-01-14 12:30:00,90.5,90.71,90.46,90.71,184930.0,89.0636,89.2702,89.0242,89.2702,184930.0
2025-01-14 12:40:00,90.71,90.72,90.58,90.64,137152.0,89.2702,89.2801,89.1423,89.2013,137152.0
2025-01-14 12:50:00,90.65,90.8,90.65,90.8,100044.0,89.2112,89.3588,89.2112,89.3588,100044.0
2025-01-14 13:00:00,90.79,90.86,90.76,90.83,84339.0,89.349,89.4178,89.3194,89.3883,84339.0
2025-01-14 13:10:00,90.84,90.96,90.82,90.91,94243.0,89.3982,89.5163,89.3785,89.4671,94243.0
2025-01-14 13:20:00,90.91,91.0,90.89,90.94,222526.0,89.4671,89.5556,89.4474,89.4966,222526.0
2025-01-14 13:30:00,90.94,91.13,90.94,91.13,262508.0,89.4966,89.6836,89.4966,89.6836,262508.0
2025-01-14 13:40:00,91.13,91.2,91.12,91.18,230268.0,89.6836,89.7524,89.6737,89.7328,230268.0
2025-01-14 13:50:00,91.18,91.23,91.11,91.18,140420.0,89.7328,89.782,89.6639,89.7328,140420.0
2025-01-14 14:00:00,91.17,91.18,91.05,91.07,104059.0,89.7229,89.7328,89.6048,89.6245,104059.0
2025-01-14 14:10:00,91.07,91.19,91.06,91.16,108612.0,89.6245,89.7426,89.6147,89.7131,108612.0
2025-01-14 14:20:00,91.17,91.19,90.98,91.01,222009.0,89.7229,89.7426,89.5359,89.5655,222009.0
2025-01-14 14:30:00,91.01,91.17,90.99,91.11,134007.0,89.5655,89.7229,89.5458,89.6639,134007.0
2025-01-14 14:40:00,91.11,91.13,91.06,91.09,138717.0,89.6639,89.6836,89.6147,89.6442,138717.0
2025-01-14 14:50:00,91.09,91.09,90.81,90.86,135349.0,89.6442,89.6442,89.3686,89.4178,135349.0
2025-01-14 15:00:00,90.86,90.98,90.8,90.94,187750.0,89.4178,89.5359,89.3588,89.4966,187750.0
2025-01-14 15:10:00,90.94,91.07,90.93,91.02,178313.0,89.4966,89.6245,89.4867,89.5753,178313.0
2025-01-14 15:20:00,91.02,91.07,90.96,91.01,264097.0,89.5753,89.6245,89.5163,89.5655,264097.0
2025-01-14 15:30:00,91.01,91.03,90.91,90.93,506592.0,89.5655,89.5851,89.4671,89.4867,506592.0
2025-01-14 15:40:00,90.93,91.03,90.89,91.0,430566.0,89.4867,89.5851,89.4474,89.5556,430566.0
2025-01-14 15:50:00,91.0,91.3,90.99,91.25,1617771.0,89.5556,89.8509,89.5458,89.8017,1617771.0
2025-01-15 09:30:00,91.78,92.06,91.4,91.89,1293046.0,90.3232,90.5988,89.9493,90.4315,1293046.0
2025-01-15 09:40:00,91.9,92.17,91.85,91.92,628338.0,90.4413,90.7071,90.3921,90.461,628338.0
2025-01-15 09:50:00,91.92,92.3,91.88,92.28,475280.0,90.461,90.835,90.4217,90.8153,475280.0
2025-01-15 10:00:00,92.28,92.32,92.08,92.21,549586.0,90.8153,90.8547,90.6185,90.7464,549586.0
2025-01-15 10:10:00,92.22,92.35,92.2,92.22,348253.0,90.7563,90.8842,90.7366,90.7563,348253.0
2025-01-15 10:20:00,92.22,92.41,92.12,92.29,274066.0,90.7563,90.9432,90.6578,90.8251,274066.0
2025-01-15 10:30:00,92.28,92.3,91.95,92.0,393764.0,90.8153,90.835,90.4905,90.5398,393764.0
2025-01-15 10:40:00,92.01,92.22,91.99,92.05,206325.0,90.5496,90.7563,90.5299,90.589,206325.0
2025-01-15 10:50:00,92.05,92.12,91.97,92.05,247595.0,90.589,90.6578,90.5102,90.589,247595.0
2025-01-15 11:00:00,92.04,92.24,92.02,92.13,205977.0,90.5791,90.7759,90.5594,90.6677,205977.0
2025-01-15 11:10:00,92.13,92.18,92.07,92.14,163527.0,90.6677,90.7169,90.6086,90.6775,163527.0
2025-01-15 11:20:00,92.15,92.3,92.11,92.28,157229.0,90.6874,90.835,90.648,90.8153,157229.0
2025-01-15 11:30:00,92.29,92.33,92.16,92.19,360146.0,90.8251,90.8645,90.6972,90.7267,360146.0
2025-01-15 11:40:00,92.18,92.26,92.06,92.25,107078.0,90.7169,90.7956,90.5988,90.7858,107078.0
2025-01-15 11:50:00,92.26,92.32,92.22,92.26,96892.0,90.7956,90.8547,90.7563,90.7956,96892.0
2025-01-15 12:00:00,92.26,92.27,92.11,92.12,490025.0,90.7956,90.8055,90.648,90.6578,490025.0
2025-01-15 12:10:00,92.13,92.26,91.99,91.99,670421.0,90.6677,90.7956,90.5299,90.5299,670421.0
2025-01-15 12:20:00,91.98,92.06,91.83,91.95,291918.0,90.5201,90.5988,90.3725,90.4905,291918.0
2025-01-15 12:30:00,91.94,92.09,91.89,92.03,175537.0,90.4807,90.6283,90.4315,90.5693,175537.0
2025-01-15 12:40:00,92.04,92.12,92.04,92.08,138415.0,90.5791,90.6578,90.5791,90.6185,138415.0
2025-01-15 12:50:00,92.08,92.22,92.05,92.16,193026.0,90.6185,90.7563,90.589,90.6972,193026.0
2025-01-15 13:00:00,92.17,92.28,92.09,92.26,117766.0,90.7071,90.8153,90.6283,90.7956,117766.0
2025-01-15 13:10:00,92.27,92.34,92.25,92.32,79458.0,90.8055,90.8744,90.7858,90.8547,79458.0
2025-01-15 13:20:00,92.32,92.38,92.3,92.37,98501.0,90.8547,90.9137,90.835,90.9039,98501.0
2025-01-15 13:30:00,92.37,92.46,92.35,92.43,96143.0,90.9039,90.9925,90.8842,90.9629,96143.0
2025-01-15 13:40:00,92.43,92.44,92.33,92.37,155676.0,90.9629,90.9728,90.8645,90.9039,155676.0
2025-01-15 13:50:00,92.37,92.5,92.35,92.47,94891.0,90.9039,91.0318,90.8842,91.0023,94891.0
2025-01-15 14:00:00,92.47,92.6,92.45,92.58,130296.0,91.0023,91.1302,90.9826,91.1105,130296.0
2025-01-15 14:10:00,92.58,92.61,92.51,92.53,199088.0,91.1105,91.1401,91.0417,91.0613,199088.0
2025-01-15 14:20:00,92.54,92.66,92.51,92.66,487769.0,91.0712,91.1893,91.0417,91.1893,487769.0
2025-01-15 14:30:00,92.66,92.69,92.58,92.65,214641.0,91.1893,91.2188,91.1105,91.1794,214641.0
2025-01-15 14:40:00,92.65,92.68,92.57,92.65,329807.0,91.1794,91.209,91.1007,91.1794,329807.0
2025-01-15 14:50:00,92.66,92.74,92.65,92.72,248042.0,91.1893,91.268,91.1794,91.2483,248042.0
2025-01-15 15:00:00,92.71,92.79,92.65,92.77,118588.0,91.2385,91.3172,91.1794,91.2975,118588.0
2025-01-15 15:10:00,92.78,92.81,92.63,92.65,191687.0,91.3074,91.3369,91.1598,91.1794,191687.0
2025-01-15 15:20:00,92.65,92.69,92.56,92.58,211744.0,91.1794,91.2188,91.0909,91.1105,211744.0
2025-01-15 15:30:00,92.57,92.63,92.52,92.59,282502.0,91.1007,91.1598,91.0515,91.1204,282502.0
2025-01-15 15:40:00,92.58,92.75,92.53,92.7,422041.0,91.1105,91.2778,91.0613,91.2286,422041.0
2025-01-15 15:50:00,92.69,92.77,92.5,92.55,2266236.0,91.2188,91.2975,91.0318,91.081,2266236.0
2025-01-16 09:30:00,92.26,92.9,92.15,92.77,828823.0,90.7956,91.4255,90.6874,91.2975,828823.0
2025-01-16 09:40:00,92.78,92.97,92.77,92.85,217870.0,91.3074,91.4944,91.2975,91.3763,217870.0
2025-01-16 09:50:00,92.85,93.05,92.66,92.7,539855.0,91.3763,91.5731,91.1893,91.2286,539855.0
2025-01-16 10:00:00,92.7,92.71,92.47,92.54,387760.0,91.2286,91.2385,91.0023,91.0712,387760.0
2025-01-16 10:10:00,92.55,92.56,92.3,92.49,210527.0,91.081,91.0909,90.835,91.022,210527.0
2025-01-16 10:20:00,92.48,92.61,92.45,92.58,140221.0,91.0121,91.1401,90.9826,91.1105,140221.0
2025-01-16 10:30:00,92.58,92.59,92.41,92.46,246277.0,91.1105,91.1204,90.9432,90.9925,246277.0
2025-01-16 10:40:00,92.45,92.65,92.32,92.61,368334.0,90.9826,91.1794,90.8547,91.1401,368334.0
2025-01-16 10:50:00,92.61,92.83,92.6,92.82,138794.0,91.1401,91.3566,91.1302,91.3467,138794.0
2025-01-16 11:00:00,92.83,92.87,92.7,92.7,189179.0,91.3566,91.3959,91.2286,91.2286,189179.0
2025-01-16 11:10:00,92.7,92.8,92.67,92.75,180153.0,91.2286,91.3271,91.1991,91.2778,180153.0
2025-01-16 11:20:00,92.74,92.74,92.56,92.7,328569.0,91.268,91.268,91.0909,91.2286,328569.0
2025-01-16 11:30:00,92.69,92.72,92.56,92.67,223430.0,91.2188,91.2483,91.0909,91.1991,223430.0
2025-01-16 11:40:00,92.67,92.86,92.57,92.85,353186.0,91.1991,91.3861,91.1007,91.3763,353186.0
2025-01-16 11:50:00,92.84,92.91,92.74,92.78,203788.0,91.3664,91.4353,91.268,91.3074,203788.0
2025-01-16 12:00:00,92.77,92.95,92.74,92.95,242010.0,91.2975,91.4747,91.268,91.4747,242010.0
2025-01-16 12:10:00,92.94,92.95,92.85,92.86,121111.0,91.4648,91.4747,91.3763,91.3861,121111.0
2025-01-16 12:20:00,92.86,92.95,92.84,92.88,121363.0,91.3861,91.4747,91.3664,91.4058,121363.0
2025-01-16 12:30:00,92.88,92.91,92.8,92.89,272855.0,91.4058,91.4353,91.3271,91.4156,272855.0
2025-01-16 12:40:00,92.9,92.96,92.89,92.95,112339.0,91.4255,91.4845,91.4156,91.4747,112339.0
2025-01-16 12:50:00,92.96,93.0,92.91,92.95,141460.0,91.4845,91.5239,91.4353,91.4747,141460.0
2025-01-16 13:00:00,92.94,93.01,92.92,92.93,96755.0,91.4648,91.5337,91.4451,91.455,96755.0
2025-01-16 13:10:00,92.93,92.98,92.92,92.97,269312.0,91.455,91.5042,91.4451,91.4944,269312.0
2025-01-16 13:20:00,92.98,93.02,92.95,92.99,187187.0,91.5042,91.5436,91.4747,91.514,187187.0
2025-01-16 13:30:00,92.98,93.05,92.93,92.97,147570.0,91.5042,91.5731,91.455,91.4944,147570.0
2025-01-16 13:40:00,92.96,93.07,92.94,93.06,215119.0,91.4845,91.5928,91.4648,91.5829,215119.0
2025-01-16 13:50:00,93.06,93.06,92.94,93.0,209227.0,91.5829,91.5829,91.4648,91.5239,209227.0
2025-01-16 14:00:00,93.0,93.05,92.94,92.98,172665.0,91.5239,91.5731,91.4648,91.5042,172665.0
2025-01-16 14:10:00,92.99,93.14,92.98,93.13,130382.0,91.514,91.6617,91.5042,91.6518,130382.0
2025-01-16 14:20:00,93.14,93.16,93.05,93.13,138755.0,91.6617,91.6813,91.5731,91.6518,138755.0
2025-01-16 14:30:00,93.14,93.21,93.1,93.19,203958.0,91.6617,91.7305,91.6223,91.7109,203958.0
2025-01-16 14:40:00,93.19,93.24,93.17,93.19,136483.0,91.7109,91.7601,91.6912,91.7109,136483.0
2025-01-16 14:50:00,93.2,93.27,93.19,93.24,138196.0,91.7207,91.7896,91.7109,91.7601,138196.0
2025-01-16 15:00:00,93.23,93.33,93.21,93.3,176614.0,91.7502,91.8486,91.7305,91.8191,176614.0
2025-01-16 15:10:00,93.3,93.31,93.21,93.23,168046.0,91.8191,91.829,91.7305,91.7502,168046.0
2025-01-16 15:20:00,93.23,93.27,93.12,93.17,171358.0,91.7502,91.7896,91.642,91.6912,171358.0
2025-01-16 15:30:00,93.17,93.26,93.13,93.24,222832.0,91.6912,91.7798,91.6518,91.7601,222832.0
2025-01-16 15:40:00,93.23,93.31,93.05,93.15,669516.0,91.7502,91.829,91.5731,91.6715,669516.0
2025-01-16 15:50:00,93.15,93.25,93.14,93.21,951795.0,91.6715,91.7699,91.6617,91.7305,951795.0
2025-01-17 09:30:00,93.08,93.72,92.91,93.65,906733.0,91.6026,92.2325,91.4353,92.1636,906733.0
2025-01-17 09:40:00,93.68,93.96,93.66,93.9,415051.0,92.1931,92.4686,92.1734,92.4096,415051.0
2025-01-17 09:50:00,93.91,93.94,93.65,93.71,398295.0,92.4194,92.449,92.1636,92.2226,398295.0
2025-01-17 10:00:00,93.69,94.09,93.65,93.77,314503.0,92.2029,92.5966,92.1636,92.2817,314503.0
2025-01-17 10:10:00,93.79,94.02,93.74,93.9,205802.0,92.3013,92.5277,92.2521,92.4096,205802.0
2025-01-17 10:20:00,93.9,94.09,93.8,94.03,417620.0,92.4096,92.5966,92.3112,92.5375,417620.0
2025-01-17 10:30:00,94.03,94.06,93.79,93.81,210192.0,92.5375,92.5671,92.3013,92.321,210192.0
2025-01-17 10:40:00,93.83,94.11,93.76,93.94,306734.0,92.3407,92.6163,92.2718,92.449,306734.0
2025-01-17 10:50:00,93.95,94.14,93.92,94.04,232770.0,92.4588,92.6458,92.4293,92.5474,232770.0
2025-01-17 11:00:00,94.03,94.11,93.89,94.07,281709.0,92.5375,92.6163,92.3998,92.5769,281709.0
2025-01-17 11:10:00,94.06,94.07,93.91,93.94,175376.0,92.5671,92.5769,92.4194,92.449,175376.0
2025-01-17 11:20:00,93.95,94.04,93.9,94.0,177007.0,92.4588,92.5474,92.4096,92.508,177007.0
2025-01-17 11:30:00,94.01,94.14,93.99,94.06,151730.0,92.5178,92.6458,92.4982,92.5671,151730.0
2025-01-17 11:40:00,94.06,94.24,94.05,94.23,148424.0,92.5671,92.7442,92.5572,92.7344,148424.0
2025-01-17 11:50:00,94.22,94.25,94.14,94.19,105044.0,92.7245,92.754,92.6458,92.695,105044.0
2025-01-17 12:00:00,94.19,94.24,94.1,94.13,145416.0,92.695,92.7442,92.6064,92.6359,145416.0
2025-01-17 12:10:00,94.13,94.19,94.09,94.18,208472.0,92.6359,92.695,92.5966,92.6852,208472.0
2025-01-17 12:20:00,94.19,94.19,94.06,94.13,253829.0,92.695,92.695,92.5671,92.6359,253829.0
2025-01-17 12:30:00,94.13,94.29,94.08,94.28,133608.0,92.6359,92.7934,92.5867,92.7836,133608.0
2025-01-17 12:40:00,94.27,94.27,94.14,94.17,79432.0,92.7737,92.7737,92.6458,92.6753,79432.0
2025-01-17 12:50:00,94.17,94.19,94.05,94.11,109116.0,92.6753,92.695,92.5572,92.6163,109116.0
2025-01-17 13:00:00,94.11,94.11,93.98,94.05,128982.0,92.6163,92.6163,92.4883,92.5572,128982.0
2025-01-17 13:10:00,94.06,94.08,93.94,93.98,72743.0,92.5671,92.5867,92.449,92.4883,72743.0
2025-01-17 13:20:00,93.97,94.07,93.97,94.01,162123.0,92.4785,92.5769,92.4785,92.5178,162123.0
2025-01-17 13:30:00,94.01,94.15,94.0,94.14,154669.0,92.5178,92.6556,92.508,92.6458,154669.0
2025-01-17 13:40:00,94.14,94.18,94.07,94.11,123490.0,92.6458,92.6852,92.5769,92.6163,123490.0
2025-01-17 13:50:00,94.11,94.11,93.95,93.96,107445.0,92.6163,92.6163,92.4588,92.4686,107445.0
2025-01-17 14:00:00,93.96,94.04,93.89,94.03,122784.0,92.4686,92.5474,92.3998,92.5375,122784.0
2025-01-17 14:10:00,94.03,94.07,93.96,93.98,83640.0,92.5375,92.5769,92.4686,92.4883,83640.0
2025-01-17 14:20:00,93.97,94.0,93.83,93.83,215059.0,92.4785,92.508,92.3407,92.3407,215059.0
2025-01-17 14:30:00,93.83,93.99,93.76,93.95,434428.0,92.3407,92.4982,92.2718,92.4588,434428.0
2025-01-17 14:40:00,93.95,93.98,93.91,93.94,156321.0,92.4588,92.4883,92.4194,92.449,156321.0
2025-01-17 14:50:00,93.95,94.0,93.91,93.91,46608.0,92.4588,92.508,92.4194,92.4194,46608.0
2025-01-17 15:00:00,93.9,93.96,93.8,93.96,244372.0,92.4096,92.4686,92.3112,92.4686,244372.0
2025-01-17 15:10:00,93.97,94.03,93.94,94.0,200288.0,92.4785,92.5375,92.449,92.508,200288.0
2025-01-17 15:20:00,93.99,94.02,93.93,94.01,130265.0,92.4982,92.5277,92.4391,92.5178,130265.0
2025-01-17 15:30:00,94.0,94.08,93.97,94.08,292279.0,92.508,92.5867,92.4785,92.5867,292279.0
2025-01-17 15:40:00,94.08,94.16,94.04,94.15,362999.0,92.5867,92.6655,92.5474,92.6556,362999.0
2025-01-17 15:50:00,94.15,94.15,93.96,93.96,1017955.0,92.6556,92.6556,92.4686,92.4686,1017955.0
2025-01-21 09:30:00,93.72,93.89,93.54,93.65,1249592.0,92.2325,92.3998,92.0553,92.1636,1249592.0
2025-01-21 09:40:00,93.66,93.76,93.19,93.55,1023278.0,92.1734,92.2718,91.7109,92.0652,1023278.0
2025-01-21 09:50:00,93.55,93.55,93.36,93.5,838041.0,92.0652,92.0652,91.8782,92.0159,838041.0
2025-01-21 10:00:00,93.51,93.54,93.26,93.44,553983.0,92.0258,92.0553,91.7798,91.9569,553983.0
2025-01-21 10:10:00,93.44,93.56,93.3,93.31,423325.0,91.9569,92.075,91.8191,91.829,423325.0
2025-01-21 10:20:00,93.31,93.32,93.16,93.22,419924.0,91.829,91.8388,91.6813,91.7404,419924.0
2025-01-21 10:30:00,93.22,93.45,93.21,93.41,427612.0,91.7404,91.9667,91.7305,91.9274,427612.0
2025-01-21 10:40:00,93.41,93.45,93.16,93.29,316950.0,91.9274,91.9667,91.6813,91.8093,316950.0
2025-01-21 10:50:00,93.29,93.5,93.27,93.48,258350.0,91.8093,92.0159,91.7896,91.9963,258350.0
2025-01-21 11:00:00,93.48,93.52,93.35,93.44,507692.0,91.9963,92.0356,91.8683,91.9569,507692.0
2025-01-21 11:10:00,93.43,93.71,93.4,93.67,271815.0,91.9471,92.2226,91.9175,92.1832,271815.0
2025-01-21 11:20:00,93.66,93.8,93.61,93.76,244200.0,92.1734,92.3112,92.1242,92.2718,244200.0
2025-01-21 11:30:00,93.77,93.95,93.75,93.93,377065.0,92.2817,92.4588,92.262,92.4391,377065.0
2025-01-21 11:40:00,93.93,94.0,93.81,93.81,388748.0,92.4391,92.508,92.321,92.321,388748.0
2025-01-21 11:50:00,93.81,93.84,93.72,93.77,195042.0,92.321,92.3505,92.2325,92.2817,195042.0
2025-01-21 12:00:00,93.76,93.9,93.75,93.9,246488.0,92.2718,92.4096,92.262,92.4096,246488.0
2025-01-21 12:10:00,93.9,93.94,93.82,93.89,430085.0,92.4096,92.449,92.3309,92.3998,430085.0
2025-01-21 12:20:00,93.88,93.9,93.79,93.83,179190.0,92.3899,92.4096,92.3013,92.3407,179190.0
2025-01-21 12:30:00,93.83,93.89,93.8,93.83,240945.0,92.3407,92.3998,92.3112,92.3407,240945.0
2025-01-21 12:40:00,93.83,93.85,93.68,93.79,269554.0,92.3407,92.3604,92.1931,92.3013,269554.0
2025-01-21 12:50:00,93.79,93.85,93.74,93.77,156762.0,92.3013,92.3604,92.2521,92.2817,156762.0
2025-01-21 13:00:00,93.76,93.89,93.75,93.8,173714.0,92.2718,92.3998,92.262,92.3112,173714.0
2025-01-21 13:10:00,93.79,93.79,93.66,93.68,171198.0,92.3013,92.3013,92.1734,92.1931,171198.0
2025-01-21 13:20:00,93.69,93.73,93.64,93.71,187584.0,92.2029,92.2423,92.1537,92.2226,187584.0
2025-01-21 13:30:00,93.7,93.71,93.56,93.61,273366.0,92.2128,92.2226,92.075,92.1242,273366.0
2025-01-21 13:40:00,93.61,93.64,93.55,93.62,349458.0,92.1242,92.1537,92.0652,92.134,349458.0
2025-01-21 13:50:00,93.61,93.66,93.51,93.51,350070.0,92.1242,92.1734,92.0258,92.0258,350070.0
2025-01-21 14:00:00,93.51,93.51,93.38,93.4,226268.0,92.0258,92.0258,91.8978,91.9175,226268.0
2025-01-21 14:10:00,93.4,93.45,93.37,93.38,221706.0,91.9175,91.9667,91.888,91.8978,221706.0
2025-01-21 14:20:00,93.37,93.51,93.36,93.39,309264.0,91.888,92.0258,91.8782,91.9077,309264.0
2025-01-21 14:30:00,93.39,93.51,93.38,93.49,321124.0,91.9077,92.0258,91.8978,92.0061,321124.0
2025-01-21 14:40:00,93.5,93.55,93.45,93.48,210633.0,92.0159,92.0652,91.9667,91.9963,210633.0
2025-01-21 14:50:00,93.48,93.5,93.42,93.48,169519.0,91.9963,92.0159,91.9372,91.9963,169519.0
2025-01-21 15:00:00,93.48,93.49,93.36,93.38,227677.0,91.9963,92.0061,91.8782,91.8978,227677.0
2025-01-21 15:10:00,93.38,93.38,93.28,93.3,258508.0,91.8978,91.8978,91.7994,91.8191,258508.0
2025-01-21 15:20:00,93.31,93.36,93.2,93.2,323850.0,91.829,91.8782,91.7207,91.7207,323850.0
2025-01-21 15:30:00,93.2,93.23,92.99,93.18,848717.0,91.7207,91.7502,91.514,91.701,848717.0
2025-01-21 15:40:00,93.17,93.21,93.08,93.19,879700.0,91.6912,91.7305,91.6026,91.7109,879700.0
2025-01-21 15:50:00,93.19,93.45,93.17,93.44,1555465.0,91.7109,91.9667,91.6912,91.9569,1555465.0
2025-01-22 09:30:00,93.19,93.3,92.51,92.54,778589.0,91.7109,91.8191,91.0417,91.0712,778589.0
2025-01-22 09:40:00,92.54,92.93,92.54,92.78,518115.0,91.0712,91.455,91.0712,91.3074,518115.0
2025-01-22 09:50:00,92.78,92.79,92.46,92.56,426617.0,91.3074,91.3172,90.9925,91.0909,426617.0
2025-01-22 10:00:00,92.55,92.63,92.45,92.54,491189.0,91.081,91.1598,90.9826,91.0712,491189.0
2025-01-22 10:10:00,92.53,92.79,92.39,92.79,353924.0,91.0613,91.3172,90.9236,91.3172,353924.0
2025-01-22 10:20:00,92.78,92.87,92.67,92.7,334728.0,91.3074,91.3959,91.1991,91.2286,334728.0
2025-01-22 10:30:00,92.69,92.74,92.53,92.66,382706.0,91.2188,91.268,91.0613,91.1893,382706.0
2025-01-22 10:40:00,92.66,92.77,92.57,92.72,487829.0,91.1893,91.2975,91.1007,91.2483,487829.0
2025-01-22 10:50:00,92.71,92.83,92.6,92.79,188321.0,91.2385,91.3566,91.1302,91.3172,188321.0
2025-01-22 11:00:00,92.79,92.8,92.65,92.74,439189.0,91.3172,91.3271,91.1794,91.268,439189.0
2025-01-22 11:10:00,92.74,92.88,92.7,92.78,238004.0,91.268,91.4058,91.2286,91.3074,238004.0
2025-01-22 11:20:00,92.79,93.05,92.77,93.05,167319.0,91.3172,91.5731,91.2975,91.5731,167319.0
2025-01-22 11:30:00,93.05,93.16,92.98,93.16,231007.0,91.5731,91.6813,91.5042,91.6813,231007.0
2025-01-22 11:40:00,93.15,93.17,93.0,93.14,145638.0,91.6715,91.6912,91.5239,91.6617,145638.0
2025-01-22 11:50:00,93.14,93.21,93.1,93.14,145506.0,91.6617,91.7305,91.6223,91.6617,145506.0
2025-01-22 12:00:00,93.13,93.18,93.03,93.05,124254.0,91.6518,91.701,91.5534,91.5731,124254.0
2025-01-22 12:10:00,93.05,93.19,93.01,93.18,127450.0,91.5731,91.7109,91.5337,91.701,127450.0
2025-01-22 12:20:00,93.18,93.22,93.09,93.2,159275.0,91.701,91.7404,91.6125,91.7207,159275.0
2025-01-22 12:30:00,93.2,93.24,93.15,93.16,164595.0,91.7207,91.7601,91.6715,91.6813,164595.0
2025-01-22 12:40:00,93.16,93.17,93.05,93.05,158321.0,91.6813,91.6912,91.5731,91.5731,158321.0
2025-01-22 12:50:00,93.05,93.05,92.85,92.88,169909.0,91.5731,91.5731,91.3763,91.4058,169909.0
2025-01-22 13:00:00,92.88,92.88,92.74,92.83,158145.0,91.4058,91.4058,91.268,91.3566,158145.0
2025-01-22 13:10:00,92.84,92.91,92.77,92.78,279223.0,91.3664,91.4353,91.2975,91.3074,279223.0
2025-01-22 13:20:00,92.79,92.85,92.78,92.81,138714.0,91.3172,91.3763,91.3074,91.3369,138714.0
2025-01-22 13:30:00,92.81,92.82,92.69,92.72,247974.0,91.3369,91.3467,91.2188,91.2483,247974.0
2025-01-22 13:40:00,92.73,92.78,92.7,92.74,150981.0,91.2582,91.3074,91.2286,91.268,150981.0
2025-01-22 13:50:00,92.75,92.75,92.58,92.59,211061.0,91.2778,91.2778,91.1105,91.1204,211061.0
2025-01-22 14:00:00,92.59,92.59,92.5,92.58,261050.0,91.1204,91.1204,91.0318,91.1105,261050.0
2025-01-22 14:10:00,92.58,92.58,92.44,92.52,167987.0,91.1105,91.1105,90.9728,91.0515,167987.0
2025-01-22 14:20:00,92.52,92.6,92.47,92.48,354625.0,91.0515,91.1302,91.0023,91.0121,354625.0
2025-01-22 14:30:00,92.48,92.56,92.4,92.55,183280.0,91.0121,91.0909,90.9334,91.081,183280.0
2025-01-22 14:40:00,92.55,92.56,92.44,92.45,142951.0,91.081,91.0909,90.9728,90.9826,142951.0
2025-01-22 14:50:00,92.45,92.45,92.38,92.39,164112.0,90.9826,90.9826,90.9137,90.9236,164112.0
2025-01-22 15:00:00,92.39,92.46,92.32,92.45,181551.0,90.9236,90.9925,90.8547,90.9826,181551.0
2025-01-22 15:10:00,92.45,92.49,92.41,92.48,217661.0,90.9826,91.022,90.9432,91.0121,217661.0
2025-01-22 15:20:00,92.48,92.5,92.37,92.38,301015.0,91.0121,91.0318,90.9039,90.9137,301015.0
2025-01-22 15:30:00,92.38,92.38,92.14,92.26,441341.0,90.9137,90.9137,90.6775,90.7956,441341.0
2025-01-22 15:40:00,92.26,92.28,91.95,91.97,609403.0,90.7956,90.8153,90.4905,90.5102,609403.0
2025-01-22 15:50:00,91.96,91.99,91.72,91.77,1890571.0,90.5004,90.5299,90.2642,90.3134,1890571.0
2025-01-23 09:30:00,92.48,92.75,92.26,92.27,835083.0,91.0121,91.2778,90.7956,90.8055,835083.0
2025-01-23 09:40:00,92.26,92.49,92.1,92.48,368777.0,90.7956,91.022,90.6382,91.0121,368777.0
2025-01-23 09:50:00,92.48,92.75,92.48,92.67,211968.0,91.0121,91.2778,91.0121,91.1991,211968.0
2025-01-23 10:00:00,92.67,92.72,92.51,92.56,228762.0,91.1991,91.2483,91.0417,91.0909,228762.0
2025-01-23 10:10:00,92.55,92.69,92.43,92.67,161478.0,91.081,91.2188,90.9629,91.1991,161478.0
2025-01-23 10:20:00,92.67,92.82,92.62,92.65,138379.0,91.1991,91.3467,91.1499,91.1794,138379.0
2025-01-23 10:30:00,92.65,92.69,92.52,92.53,170256.0,91.1794,91.2188,91.0515,91.0613,170256.0
2025-01-23 10:40:00,92.53,92.7,92.46,92.5,201656.0,91.0613,91.2286,90.9925,91.0318,201656.0
2025-01-23 10:50:00,92.49,92.55,92.44,92.51,212465.0,91.022,91.081,90.9728,91.0417,212465.0
2025-01-23 11:00:00,92.5,92.6,92.49,92.56,178465.0,91.0318,91.1302,91.022,91.0909,178465.0
2025-01-23 11:10:00,92.56,92.57,92.1,92.14,1237417.0,91.0909,91.1007,90.6382,90.6775,1237417.0
2025-01-23 11:20:00,92.13,92.18,91.74,91.75,914158.0,90.6677,90.7169,90.2839,90.2937,914158.0
2025-01-23 11:30:00,91.76,91.8,91.54,91.59,989029.0,90.3036,90.3429,90.0871,90.1363,989029.0
2025-01-23 11:40:00,91.59,91.79,91.56,91.75,394005.0,90.1363,90.3331,90.1067,90.2937,394005.0
2025-01-23 11:50:00,91.76,91.85,91.66,91.8,281025.0,90.3036,90.3921,90.2051,90.3429,281025.0
2025-01-23 12:00:00,91.81,92.02,91.79,91.97,254676.0,90.3528,90.5594,90.3331,90.5102,254676.0
2025-01-23 12:10:00,91.96,92.11,91.95,92.08,134829.0,90.5004,90.648,90.4905,90.6185,134829.0
2025-01-23 12:20:00,92.07,92.16,91.95,92.15,195435.0,90.6086,90.6972,90.4905,90.6874,195435.0
2025-01-23 12:30:00,92.15,92.31,92.1,92.28,212546.0,90.6874,90.8448,90.6382,90.8153,212546.0
2025-01-23 12:40:00,92.28,92.34,92.22,92.28,155771.0,90.8153,90.8744,90.7563,90.8153,155771.0
2025-01-23 12:50:00,92.28,92.35,92.23,92.34,283807.0,90.8153,90.8842,90.7661,90.8744,283807.0
2025-01-23 13:00:00,92.34,92.38,92.25,92.29,213344.0,90.8744,90.9137,90.7858,90.8251,213344.0
2025-01-23 13:10:00,92.28,92.35,92.19,92.21,116803.0,90.8153,90.8842,90.7267,90.7464,116803.0
2025-01-23 13:20:00,92.19,92.22,92.13,92.22,153338.0,90.7267,90.7563,90.6677,90.7563,153338.0
2025-01-23 13:30:00,92.23,92.23,92.05,92.14,129210.0,90.7661,90.7661,90.589,90.6775,129210.0
2025-01-23 13:40:00,92.14,92.23,92.13,92.18,103453.0,90.6775,90.7661,90.6677,90.7169,103453.0
2025-01-23 13:50:00,92.14,92.18,92.12,92.14,134837.0,90.6775,90.7169,90.6578,90.6775,134837.0
2025-01-23 14:00:00,92.14,92.3,92.07,92.29,123087.0,90.6775,90.835,90.6086,90.8251,123087.0
2025-01-23 14:10:00,92.29,92.34,92.19,92.2,157192.0,90.8251,90.8744,90.7267,90.7366,157192.0
2025-01-23 14:20:00,92.2,92.27,92.18,92.26,75349.0,90.7366,90.8055,90.7169,90.7956,75349.0
2025-01-23 14:30:00,92.25,92.27,92.19,92.2,73905.0,90.7858,90.8055,90.7267,90.7366,73905.0
2025-01-23 14:40:00,92.2,92.25,92.18,92.24,112400.0,90.7366,90.7858,90.7169,90.7759,112400.0
2025-01-23 14:50:00,92.25,92.28,92.18,92.19,99185.0,90.7858,90.8153,90.7169,90.7267,99185.0
2025-01-23 15:00:00,92.2,92.24,92.14,92.18,328766.0,90.7366,90.7759,90.6775,90.7169,328766.0
2025-01-23 15:10:00,92.18,92.19,92.11,92.18,102062.0,90.7169,90.7267,90.648,90.7169,102062.0
2025-01-23 15:20:00,92.17,92.19,91.98,92.0,340678.0,90.7071,90.7267,90.5201,90.5398,340678.0
2025-01-23 15:30:00,91.99,92.04,91.85,91.86,198707.0,90.5299,90.5791,90.3921,90.402,198707.0
2025-01-23 15:40:00,91.86,92.09,91.86,92.06,321915.0,90.402,90.6283,90.402,90.5988,321915.0
2025-01-23 15:50:00,92.05,92.21,91.98,92.18,1469184.0,90.589,90.7464,90.5201,90.7169,1469184.0
2025-01-24 09:30:00,92.32,92.71,92.23,92.57,535478.0,90.8547,91.2385,90.7661,91.1007,535478.0
2025-01-24 09:40:00,92.56,92.59,92.29,92.29,353283.0,91.0909,91.1204,90.8251,90.8251,353283.0
2025-01-24 09:50:00,92.28,92.31,91.79,91.84,255464.0,90.8153,90.8448,90.3331,90.3823,255464.0
2025-01-24 10:00:00,91.84,91.85,91.5,91.53,350946.0,90.3823,90.3921,90.0477,90.0772,350946.0
2025-01-24 10:10:00,91.53,91.8,91.43,91.69,299302.0,90.0772,90.3429,89.9788,90.2347,299302.0
2025-01-24 10:20:00,91.69,91.75,91.63,91.7,137781.0,90.2347,90.2937,90.1756,90.2445,137781.0
2025-01-24 10:30:00,91.7,91.75,91.6,91.6,272386.0,90.2445,90.2937,90.1461,90.1461,272386.0
2025-01-24 10:40:00,91.61,91.81,91.6,91.79,183589.0,90.1559,90.3528,90.1461,90.3331,183589.0
2025-01-24 10:50:00,91.79,91.82,91.48,91.55,181560.0,90.3331,90.3626,90.028,90.0969,181560.0
2025-01-24 11:00:00,91.54,91.7,91.49,91.67,113703.0,90.0871,90.2445,90.0378,90.215,113703.0
2025-01-24 11:10:00,91.67,91.72,91.61,91.67,224273.0,90.215,90.2642,90.1559,90.215,224273.0
2025-01-24 11:20:00,91.67,91.85,91.67,91.83,643885.0,90.215,90.3921,90.215,90.3725,643885.0
2025-01-24 11:30:00,91.82,91.85,91.73,91.76,645181.0,90.3626,90.3921,90.274,90.3036,645181.0
2025-01-24 11:40:00,91.76,91.76,91.66,91.73,179066.0,90.3036,90.3036,90.2051,90.274,179066.0
2025-01-24 11:50:00,91.72,91.74,91.62,91.72,151766.0,90.2642,90.2839,90.1658,90.2642,151766.0
2025-01-24 12:00:00,91.71,91.79,91.64,91.79,198284.0,90.2544,90.3331,90.1855,90.3331,198284.0
2025-01-24 12:10:00,91.79,91.8,91.64,91.68,227632.0,90.3331,90.3429,90.1855,90.2248,227632.0
2025-01-24 12:20:00,91.68,91.83,91.67,91.77,128639.0,90.2248,90.3725,90.215,90.3134,128639.0
2025-01-24 12:30:00,91.77,91.77,91.62,91.62,127270.0,90.3134,90.3134,90.1658,90.1658,127270.0
2025-01-24 12:40:00,91.63,91.64,91.58,91.59,125158.0,90.1756,90.1855,90.1264,90.1363,125158.0
2025-01-24 12:50:00,91.6,91.6,91.45,91.48,264532.0,90.1461,90.1461,89.9985,90.028,264532.0
2025-01-24 13:00:00,91.48,91.54,91.45,91.5,135828.0,90.028,90.0871,89.9985,90.0477,135828.0
2025-01-24 13:10:00,91.5,91.52,91.38,91.43,367773.0,90.0477,90.0674,89.9296,89.9788,367773.0
2025-01-24 13:20:00,91.43,91.44,91.36,91.39,234848.0,89.9788,89.9886,89.9099,89.9394,234848.0
2025-01-24 13:30:00,91.4,91.59,91.39,91.59,166992.0,89.9493,90.1363,89.9394,90.1363,166992.0
2025-01-24 13:40:00,91.58,91.64,91.52,91.61,201397.0,90.1264,90.1855,90.0674,90.1559,201397.0
2025-01-24 13:50:00,91.61,91.7,91.6,91.68,114973.0,90.1559,90.2445,90.1461,90.2248,114973.0
2025-01-24 14:00:00,91.67,91.7,91.61,91.62,154182.0,90.215,90.2445,90.1559,90.1658,154182.0
2025-01-24 14:10:00,91.62,91.65,91.55,91.56,197971.0,90.1658,90.1953,90.0969,90.1067,197971.0
2025-01-24 14:20:00,91.55,91.7,91.54,91.65,190563.0,90.0969,90.2445,90.0871,90.1953,190563.0
2025-01-24 14:30:00,91.65,91.7,91.6,91.66,156174.0,90.1953,90.2445,90.1461,90.2051,156174.0
2025-01-24 14:40:00,91.67,91.74,91.65,91.72,149299.0,90.215,90.2839,90.1953,90.2642,149299.0
2025-01-24 14:50:00,91.72,91.74,91.65,91.67,165784.0,90.2642,90.2839,90.1953,90.215,165784.0
2025-01-24 15:00:00,91.67,91.71,91.61,91.64,272224.0,90.215,90.2544,90.1559,90.1855,272224.0
2025-01-24 15:10:00,91.64,91.66,91.54,91.54,154834.0,90.1855,90.2051,90.0871,90.0871,154834.0
2025-01-24 15:20:00,91.55,91.55,91.48,91.5,247643.0,90.0969,90.0969,90.028,90.0477,247643.0
2025-01-24 15:30:00,91.5,91.51,91.36,91.36,313258.0,90.0477,90.0575,89.9099,89.9099,313258.0
2025-01-24 15:40:00,91.36,91.37,91.21,91.23,478508.0,89.9099,89.9198,89.7623,89.782,478508.0
2025-01-24 15:50:00,91.23,91.35,91.19,91.31,1397599.0,89.782,89.9001,89.7426,89.8607,1397599.0
2025-01-27 09:30:00,91.0,91.12,90.06,90.26,1706305.0,89.5556,89.6737,88.6305,88.8274,1706305.0
2025-01-27 09:40:00,90.27,90.47,90.07,90.3,1031323.0,88.8372,89.034,88.6404,88.8667,1031323.0
2025-01-27 09:50:00,90.3,90.57,90.29,90.5,585141.0,88.8667,89.1324,88.8569,89.0636,585141.0
2025-01-27 10:00:00,90.52,91.06,90.48,91.01,426455.0,89.0832,89.6147,89.0439,89.5655,426455.0
2025-01-27 10:10:00,91.02,91.16,90.94,91.01,328044.0,89.5753,89.7131,89.4966,89.5655,328044.0
2025-01-27 10:20:00,91.01,91.06,90.7,90.71,388966.0,89.5655,89.6147,89.2604,89.2702,388966.0
2025-01-27 10:30:00,90.7,90.7,90.03,90.04,425145.0,89.2604,89.2604,88.601,88.6109,425145.0
2025-01-27 10:40:00,90.04,90.25,89.94,90.17,352001.0,88.6109,88.8175,88.5124,88.7388,352001.0
2025-01-27 10:50:00,90.17,90.24,90.06,90.1,255047.0,88.7388,88.8077,88.6305,88.6699,255047.0
2025-01-27 11:00:00,90.09,90.12,89.9,90.0,209853.0,88.6601,88.6896,88.4731,88.5715,209853.0
2025-01-27 11:10:00,89.98,90.15,89.94,90.12,215754.0,88.5518,88.7191,88.5124,88.6896,215754.0
2025-01-27 11:20:00,90.13,90.15,89.86,90.0,295152.0,88.6994,88.7191,88.4337,88.5715,295152.0
2025-01-27 11:30:00,90.01,90.3,90.0,90.24,252623.0,88.5813,88.8667,88.5715,88.8077,252623.0
2025-01-27 11:40:00,90.23,90.26,90.0,90.06,360091.0,88.7978,88.8274,88.5715,88.6305,360091.0
2025-01-27 11:50:00,90.05,90.08,89.96,89.97,152878.0,88.6207,88.6502,88.5321,88.542,152878.0
2025-01-27 12:00:00,89.97,90.1,89.81,89.97,216405.0,88.542,88.6699,88.3845,88.542,216405.0
2025-01-27 12:10:00,89.96,90.1,89.93,89.98,251768.0,88.5321,88.6699,88.5026,88.5518,251768.0
2025-01-27 12:20:00,89.98,90.09,89.97,90.07,285705.0,88.5518,88.6601,88.542,88.6404,285705.0
2025-01-27 12:30:00,90.07,90.17,90.03,90.09,262260.0,88.6404,88.7388,88.601,88.6601,262260.0
2025-01-27 12:40:00,90.09,90.12,89.98,89.98,123293.0,88.6601,88.6896,88.5518,88.5518,123293.0
2025-01-27 12:50:00,89.97,90.02,89.9,89.91,205610.0,88.542,88.5912,88.4731,88.4829,205610.0
2025-01-27 13:00:00,89.91,90.02,89.87,90.0,117529.0,88.4829,88.5912,88.4436,88.5715,117529.0
2025-01-27 13:10:00,89.99,89.99,89.89,89.9,178747.0,88.5617,88.5617,88.4632,88.4731,178747.0
2025-01-27 13:20:00,89.89,90.01,89.87,89.98,99126.0,88.4632,88.5813,88.4436,88.5518,99126.0
2025-01-27 13:30:00,89.99,90.02,89.73,89.83,155244.0,88.5617,88.5912,88.3058,88.4042,155244.0
2025-01-27 13:40:00,89.84,89.99,89.81,89.98,120218.0,88.414,88.5617,88.3845,88.5518,120218.0
2025-01-27 13:50:00,89.98,90.06,89.92,90.02,122009.0,88.5518,88.6305,88.4928,88.5912,122009.0
2025-01-27 14:00:00,90.03,90.19,90.03,90.13,249059.0,88.601,88.7585,88.601,88.6994,249059.0
2025-01-27 14:10:00,90.12,90.18,90.07,90.13,217088.0,88.6896,88.7486,88.6404,88.6994,217088.0
2025-01-27 14:20:00,90.14,90.38,90.12,90.36,158164.0,88.7093,88.9455,88.6896,88.9258,158164.0
2025-01-27 14:30:00,90.37,90.57,90.34,90.56,197552.0,88.9356,89.1324,88.9061,89.1226,197552.0
2025-01-27 14:40:00,90.56,90.58,90.33,90.36,254432.0,89.1226,89.1423,88.8963,88.9258,254432.0
2025-01-27 14:50:00,90.36,90.44,90.26,90.27,204590.0,88.9258,89.0045,88.8274,88.8372,204590.0
2025-01-27 15:00:00,90.27,90.38,90.21,90.28,250708.0,88.8372,88.9455,88.7782,88.8471,250708.0
2025-01-27 15:10:00,90.29,90.48,90.25,90.47,238742.0,88.8569,89.0439,88.8175,89.034,238742.0
2025-01-27 15:20:00,90.47,90.62,90.44,90.49,253899.0,89.034,89.1817,89.0045,89.0537,253899.0
2025-01-27 15:30:00,90.5,90.53,90.23,90.31,203372.0,89.0636,89.0931,88.7978,88.8766,203372.0
2025-01-27 15:40:00,90.31,90.44,90.3,90.33,344251.0,88.8766,89.0045,88.8667,88.8963,344251.0
2025-01-27 15:50:00,90.33,90.41,90.22,90.39,1509227.0,88.8963,88.975,88.788,88.9553,1509227.0
2025-01-28 09:30:00,90.63,90.88,90.33,90.88,635196.0,89.1915,89.4375,88.8963,89.4375,635196.0
2025-01-28 09:40:00,90.89,90.95,90.23,90.23,326252.0,89.4474,89.5064,88.7978,88.7978,326252.0
2025-01-28 09:50:00,90.22,90.29,89.92,89.97,551325.0,88.788,88.8569,88.4928,88.542,551325.0
2025-01-28 10:00:00,89.96,90.23,89.91,90.06,471991.0,88.5321,88.7978,88.4829,88.6305,471991.0
2025-01-28 10:10:00,90.06,90.11,89.82,89.86,197753.0,88.6305,88.6798,88.3944,88.4337,197753.0
2025-01-28 10:20:00,89.85,89.95,89.7,89.72,311009.0,88.4239,88.5223,88.2763,88.2959,311009.0
2025-01-28 10:30:00,89.72,89.96,89.67,89.8,173466.0,88.2959,88.5321,88.2467,88.3747,173466.0
2025-01-28 10:40:00,89.82,89.86,89.7,89.74,240809.0,88.3944,88.4337,88.2763,88.3156,240809.0
2025-01-28 10:50:00,89.73,90.02,89.7,89.85,277643.0,88.3058,88.5912,88.2763,88.4239,277643.0
2025-01-28 11:00:00,89.85,90.0,89.84,90.0,180500.0,88.4239,88.5715,88.414,88.5715,180500.0
2025-01-28 11:10:00,89.99,90.0,89.63,89.66,184839.0,88.5617,88.5715,88.2074,88.2369,184839.0
2025-01-28 11:20:00,89.67,89.72,89.39,89.45,241035.0,88.2467,88.2959,87.9712,88.0302,241035.0
2025-01-28 11:30:00,89.45,89.55,89.25,89.28,225923.0,88.0302,88.1286,87.8334,87.8629,225923.0
2025-01-28 11:40:00,89.28,89.4,89.26,89.37,181691.0,87.8629,87.981,87.8432,87.9515,181691.0
2025-01-28 11:50:00,89.38,89.38,89.17,89.25,243856.0,87.9613,87.9613,87.7547,87.8334,243856.0
2025-01-28 12:00:00,89.24,89.35,89.18,89.35,158998.0,87.8236,87.9318,87.7645,87.9318,158998.0
2025-01-28 12:10:00,89.36,89.55,89.35,89.43,190549.0,87.9417,88.1286,87.9318,88.0105,190549.0
2025-01-28 12:20:00,89.42,89.47,89.28,89.3,198250.0,88.0007,88.0499,87.8629,87.8826,198250.0
2025-01-28 12:30:00,89.3,89.43,89.21,89.21,411376.0,87.8826,88.0105,87.794,87.794,411376.0
2025-01-28 12:40:00,89.21,89.37,89.19,89.35,184859.0,87.794,87.9515,87.7744,87.9318,184859.0
2025-01-28 12:50:00,89.34,89.39,89.2,89.24,145390.0,87.922,87.9712,87.7842,87.8236,145390.0
2025-01-28 13:00:00,89.22,89.28,89.2,89.23,93759.0,87.8039,87.8629,87.7842,87.8137,93759.0
2025-01-28 13:10:00,89.25,89.27,89.2,89.21,104602.0,87.8334,87.8531,87.7842,87.794,104602.0
2025-01-28 13:20:00,89.22,89.23,89.15,89.17,107887.0,87.8039,87.8137,87.735,87.7547,107887.0
2025-01-28 13:30:00,89.17,89.27,89.16,89.22,100419.0,87.7547,87.8531,87.7448,87.8039,100419.0
2025-01-28 13:40:00,89.21,89.24,89.1,89.17,231857.0,87.794,87.8236,87.6858,87.7547,231857.0
2025-01-28 13:50:00,89.17,89.29,89.13,89.26,179016.0,87.7547,87.8728,87.7153,87.8432,179016.0
2025-01-28 14:00:00,89.25,89.33,89.23,89.23,166099.0,87.8334,87.9121,87.8137,87.8137,166099.0
2025-01-28 14:10:00,89.23,89.23,89.05,89.07,356982.0,87.8137,87.8137,87.6366,87.6563,356982.0
2025-01-28 14:20:00,89.08,89.2,89.06,89.16,234702.0,87.6661,87.7842,87.6464,87.7448,234702.0
2025-01-28 14:30:00,89.16,89.41,89.15,89.4,170833.0,87.7448,87.9909,87.735,87.981,170833.0
2025-01-28 14:40:00,89.4,89.45,89.37,89.43,170888.0,87.981,88.0302,87.9515,88.0105,170888.0
2025-01-28 14:50:00,89.43,89.53,89.38,89.48,242436.0,88.0105,88.109,87.9613,88.0598,242436.0
2025-01-28 15:00:00,89.48,89.59,89.38,89.54,277527.0,88.0598,88.168,87.9613,88.1188,277527.0
2025-01-28 15:10:00,89.54,89.63,89.53,89.61,136412.0,88.1188,88.2074,88.109,88.1877,136412.0
2025-01-28 15:20:00,89.62,89.7,89.61,89.67,173465.0,88.1975,88.2763,88.1877,88.2467,173465.0
2025-01-28 15:30:00,89.66,89.81,89.6,89.79,256854.0,88.2369,88.3845,88.1778,88.3648,256854.0
2025-01-28 15:40:00,89.78,89.89,89.66,89.67,304166.0,88.355,88.4632,88.2369,88.2467,304166.0
2025-01-28 15:50:00,89.67,89.74,89.48,89.52,1206910.0,88.2467,88.3156,88.0598,88.0991,1206910.0
2025-01-29 09:30:00,89.28,89.61,89.15,89.39,369035.0,87.8629,88.1877,87.735,87.9712,369035.0
2025-01-29 09:40:00,89.38,89.65,89.3,89.62,238766.0,87.9613,88.2271,87.8826,88.1975,238766.0
2025-01-29 09:50:00,89.62,89.93,89.57,89.93,291438.0,88.1975,88.5026,88.1483,88.5026,291438.0
2025-01-29 10:00:00,89.93,90.16,89.89,89.89,223304.0,88.5026,88.729,88.4632,88.4632,223304.0
2025-01-29 10:10:00,89.89,89.89,89.56,89.58,273795.0,88.4632,88.4632,88.1385,88.1582,273795.0
2025-01-29 10:20:00,89.58,89.76,89.54,89.69,191135.0,88.1582,88.3353,88.1188,88.2664,191135.0
2025-01-29 10:30:00,89.69,89.89,89.59,89.88,187102.0,88.2664,88.4632,88.168,88.4534,187102.0
2025-01-29 10:40:00,89.88,89.97,89.77,89.79,165193.0,88.4534,88.542,88.3451,88.3648,165193.0
2025-01-29 10:50:00,89.78,89.89,89.68,89.85,158820.0,88.355,88.4632,88.2566,88.4239,158820.0
2025-01-29 11:00:00,89.85,89.92,89.78,89.89,121799.0,88.4239,88.4928,88.355,88.4632,121799.0
2025-01-29 11:10:00,89.89,89.95,89.86,89.86,107189.0,88.4632,88.5223,88.4337,88.4337,107189.0
2025-01-29 11:20:00,89.86,89.97,89.82,89.97,117804.0,88.4337,88.542,88.3944,88.542,117804.0
2025-01-29 11:30:00,89.95,90.06,89.93,89.99,97635.0,88.5223,88.6305,88.5026,88.5617,97635.0
2025-01-29 11:40:00,89.98,90.04,89.86,89.89,130606.0,88.5518,88.6109,88.4337,88.4632,130606.0
2025-01-29 11:50:00,89.9,90.02,89.9,89.98,102022.0,88.4731,88.5912,88.4731,88.5518,102022.0
2025-01-29 12:00:00,89.98,90.02,89.86,89.89,145459.0,88.5518,88.5912,88.4337,88.4632,145459.0
2025-01-29 12:10:00,89.88,89.94,89.83,89.92,84826.0,88.4534,88.5124,88.4042,88.4928,84826.0
2025-01-29 12:20:00,89.92,89.97,89.72,89.72,104062.0,88.4928,88.542,88.2959,88.2959,104062.0
2025-01-29 12:30:00,89.71,89.79,89.63,89.77,142204.0,88.2861,88.3648,88.2074,88.3451,142204.0
2025-01-29 12:40:00,89.76,89.77,89.67,89.69,131887.0,88.3353,88.3451,88.2467,88.2664,131887.0
2025-01-29 12:50:00,89.67,89.7,89.56,89.56,115597.0,88.2467,88.2763,88.1385,88.1385,115597.0
2025-01-29 13:00:00,89.57,89.71,89.51,89.7,208411.0,88.1483,88.2861,88.0893,88.2763,208411.0
2025-01-29 13:10:00,89.7,89.74,89.56,89.65,74875.0,88.2763,88.3156,88.1385,88.2271,74875.0
2025-01-29 13:20:00,89.66,89.72,89.6,89.61,84588.0,88.2369,88.2959,88.1778,88.1877,84588.0
2025-01-29 13:30:00,89.61,89.69,89.57,89.61,165620.0,88.1877,88.2664,88.1483,88.1877,165620.0
2025-01-29 13:40:00,89.61,89.66,89.57,89.63,64314.0,88.1877,88.2369,88.1483,88.2074,64314.0
2025-01-29 13:50:00,89.64,89.66,89.54,89.59,138085.0,88.2172,88.2369,88.1188,88.168,138085.0
2025-01-29 14:00:00,89.59,89.59,89.34,89.53,336760.0,88.168,88.168,87.922,88.109,336760.0
2025-01-29 14:10:00,89.52,89.55,89.37,89.45,313418.0,88.0991,88.1286,87.9515,88.0302,313418.0
2025-01-29 14:20:00,89.44,89.45,89.27,89.28,147493.0,88.0204,88.0302,87.8531,87.8629,147493.0
2025-01-29 14:30:00,89.28,89.54,89.27,89.52,368777.0,87.8629,88.1188,87.8531,88.0991,368777.0
2025-01-29 14:40:00,89.52,89.67,89.43,89.56,377526.0,88.0991,88.2467,88.0105,88.1385,377526.0
2025-01-29 14:50:00,89.56,89.75,89.51,89.62,174574.0,88.1385,88.3255,88.0893,88.1975,174574.0
2025-01-29 15:00:00,89.62,89.63,89.47,89.54,171050.0,88.1975,88.2074,88.0499,88.1188,171050.0
2025-01-29 15:10:00,89.55,89.65,89.46,89.58,193527.0,88.1286,88.2271,88.0401,88.1582,193527.0
2025-01-29 15:20:00,89.59,89.78,89.58,89.67,202951.0,88.168,88.355,88.1582,88.2467,202951.0
2025-01-29 15:30:00,89.68,89.8,89.65,89.71,187873.0,88.2566,88.3747,88.2271,88.2861,187873.0
2025-01-29 15:40:00,89.71,89.71,89.46,89.49,305269.0,88.2861,88.2861,88.0401,88.0696,305269.0
2025-01-29 15:50:00,89.49,89.7,89.44,89.65,900752.0,88.0696,88.2763,88.0204,88.2271,900752.0
2025-01-30 09:30:00,90.25,90.54,90.14,90.25,831623.0,88.8175,89.1029,88.7093,88.8175,831623.0
2025-01-30 09:40:00,90.25,90.33,90.15,90.18,315133.0,88.8175,88.8963,88.7191,88.7486,315133.0
2025-01-30 09:50:00,90.19,90.29,90.06,90.07,307683.0,88.7585,88.8569,88.6305,88.6404,307683.0
2025-01-30 10:00:00,90.08,90.36,89.95,90.36,344771.0,88.6502,88.9258,88.5223,88.9258,344771.0
2025-01-30 10:10:00,90.36,90.44,90.15,90.24,307215.0,88.9258,89.0045,88.7191,88.8077,307215.0
2025-01-30 10:20:00,90.24,90.48,90.19,90.45,269390.0,88.8077,89.0439,88.7585,89.0144,269390.0
2025-01-30 10:30:00,90.44,90.6,90.41,90.5,253994.0,89.0045,89.162,88.975,89.0636,253994.0
2025-01-30 10:40:00,90.5,90.63,90.41,90.52,213192.0,89.0636,89.1915,88.975,89.0832,213192.0
2025-01-30 10:50:00,90.51,90.53,90.32,90.4,146586.0,89.0734,89.0931,88.8864,88.9651,146586.0
2025-01-30 11:00:00,90.41,90.44,90.29,90.3,289231.0,88.975,89.0045,88.8569,88.8667,289231.0
2025-01-30 11:10:00,90.3,90.37,90.13,90.2,154157.0,88.8667,88.9356,88.6994,88.7683,154157.0
2025-01-30 11:20:00,90.21,90.38,90.2,90.27,133728.0,88.7782,88.9455,88.7683,88.8372,133728.0
2025-01-30 11:30:00,90.26,90.27,90.09,90.14,237790.0,88.8274,88.8372,88.6601,88.7093,237790.0
2025-01-30 11:40:00,90.14,90.16,89.98,90.0,171714.0,88.7093,88.729,88.5518,88.5715,171714.0
2025-01-30 11:50:00,89.99,90.04,89.93,89.94,128759.0,88.5617,88.6109,88.5026,88.5124,128759.0
2025-01-30 12:00:00,89.94,89.98,89.81,89.92,160381.0,88.5124,88.5518,88.3845,88.4928,160381.0
2025-01-30 12:10:00,89.92,90.0,89.76,89.79,102555.0,88.4928,88.5715,88.3353,88.3648,102555.0
2025-01-30 12:20:00,89.8,89.87,89.75,89.84,91993.0,88.3747,88.4436,88.3255,88.414,91993.0
2025-01-30 12:30:00,89.84,89.92,89.82,89.88,59609.0,88.414,88.4928,88.3944,88.4534,59609.0
2025-01-30 12:40:00,89.88,89.98,89.87,89.93,56506.0,88.4534,88.5518,88.4436,88.5026,56506.0
2025-01-30 12:50:00,89.93,89.98,89.89,89.95,86512.0,88.5026,88.5518,88.4632,88.5223,86512.0
2025-01-30 13:00:00,89.95,90.15,89.93,90.07,89375.0,88.5223,88.7191,88.5026,88.6404,89375.0
2025-01-30 13:10:00,90.07,90.23,90.05,90.21,137606.0,88.6404,88.7978,88.6207,88.7782,137606.0
2025-01-30 13:20:00,90.21,90.32,90.2,90.27,79880.0,88.7782,88.8864,88.7683,88.8372,79880.0
2025-01-30 13:30:00,90.28,90.3,90.23,90.29,67914.0,88.8471,88.8667,88.7978,88.8569,67914.0
2025-01-30 13:40:00,90.29,90.29,90.22,90.25,67670.0,88.8569,88.8569,88.788,88.8175,67670.0
2025-01-30 13:50:00,90.24,90.24,90.14,90.18,73090.0,88.8077,88.8077,88.7093,88.7486,73090.0
2025-01-30 14:00:00,90.19,90.28,90.16,90.27,81986.0,88.7585,88.8471,88.729,88.8372,81986.0
2025-01-30 14:10:00,90.27,90.27,90.16,90.22,119530.0,88.8372,88.8372,88.729,88.788,119530.0
2025-01-30 14:20:00,90.22,90.27,90.19,90.24,86280.0,88.788,88.8372,88.7585,88.8077,86280.0
2025-01-30 14:30:00,90.24,90.24,90.13,90.2,90226.0,88.8077,88.8077,88.6994,88.7683,90226.0
2025-01-30 14:40:00,90.19,90.21,90.13,90.18,90433.0,88.7585,88.7782,88.6994,88.7486,90433.0
2025-01-30 14:50:00,90.19,90.27,90.19,90.24,156476.0,88.7585,88.8372,88.7585,88.8077,156476.0
2025-01-30 15:00:00,90.24,90.37,90.22,90.31,203722.0,88.8077,88.9356,88.788,88.8766,203722.0
2025-01-30 15:10:00,90.31,90.41,90.31,90.39,146417.0,88.8766,88.975,88.8766,88.9553,146417.0
2025-01-30 15:20:00,90.39,90.41,90.24,90.26,202837.0,88.9553,88.975,88.8077,88.8274,202837.0
2025-01-30 15:30:00,90.26,90.27,89.86,89.89,1079049.0,88.8274,88.8372,88.4337,88.4632,1079049.0
2025-01-30 15:40:00,89.89,90.03,89.6,89.98,1804029.0,88.4632,88.601,88.1778,88.5518,1804029.0
2025-01-30 15:50:00,89.99,90.3,89.97,90.14,2413085.0,88.5617,88.8667,88.542,88.7093,2413085.0
2025-01-31 09:30:00,89.91,90.11,88.81,88.87,1537330.0,88.4829,88.6798,87.4004,87.4594,1537330.0
2025-01-31 09:40:00,88.86,89.11,88.35,88.37,836426.0,87.4496,87.6956,86.9477,86.9674,836426.0
2025-01-31 09:50:00,88.37,88.44,88.06,88.08,857027.0,86.9674,87.0363,86.6623,86.682,857027.0
2025-01-31 10:00:00,88.08,88.31,87.77,88.27,880488.0,86.682,86.9083,86.3769,86.869,880488.0
2025-01-31 10:10:00,88.26,88.35,88.04,88.05,683095.0,86.8591,86.9477,86.6426,86.6524,683095.0
2025-01-31 10:20:00,88.06,88.37,88.05,88.35,299591.0,86.6623,86.9674,86.6524,86.9477,299591.0
2025-01-31 10:30:00,88.34,88.44,88.15,88.43,355179.0,86.9378,87.0363,86.7509,87.0264,355179.0
2025-01-31 10:40:00,88.43,88.75,88.42,88.66,384232.0,87.0264,87.3413,87.0166,87.2528,384232.0
2025-01-31 10:50:00,88.67,88.78,88.63,88.72,289683.0,87.2626,87.3709,87.2232,87.3118,289683.0
2025-01-31 11:00:00,88.73,88.84,88.67,88.81,163808.0,87.3217,87.4299,87.2626,87.4004,163808.0
2025-01-31 11:10:00,88.81,88.92,88.78,88.92,238276.0,87.4004,87.5086,87.3709,87.5086,238276.0
2025-01-31 11:20:00,88.93,89.11,88.92,88.98,319253.0,87.5185,87.6956,87.5086,87.5677,319253.0
2025-01-31 11:30:00,88.98,89.1,88.95,89.01,210688.0,87.5677,87.6858,87.5382,87.5972,210688.0
2025-01-31 11:40:00,89.01,89.2,88.78,88.87,368984.0,87.5972,87.7842,87.3709,87.4594,368984.0
2025-01-31 11:50:00,88.88,88.89,88.77,88.78,220462.0,87.4693,87.4791,87.361,87.3709,220462.0
2025-01-31 12:00:00,88.78,88.89,88.68,88.73,250497.0,87.3709,87.4791,87.2724,87.3217,250497.0
2025-01-31 12:10:00,88.73,88.8,88.61,88.73,204408.0,87.3217,87.3905,87.2036,87.3217,204408.0
2025-01-31 12:20:00,88.73,88.89,88.54,88.56,153112.0,87.3217,87.4791,87.1347,87.1544,153112.0
2025-01-31 12:30:00,88.57,88.67,88.51,88.63,199853.0,87.1642,87.2626,87.1051,87.2232,199853.0
2025-01-31 12:40:00,88.62,88.67,88.55,88.58,158250.0,87.2134,87.2626,87.1445,87.174,158250.0
2025-01-31 12:50:00,88.56,88.75,88.52,88.58,180924.0,87.1544,87.3413,87.115,87.174,180924.0
2025-01-31 13:00:00,88.59,88.71,88.56,88.66,159260.0,87.1839,87.302,87.1544,87.2528,159260.0
2025-01-31 13:10:00,88.66,88.79,88.66,88.73,150310.0,87.2528,87.3807,87.2528,87.3217,150310.0
2025-01-31 13:20:00,88.7,88.75,88.55,88.61,215879.0,87.2921,87.3413,87.1445,87.2036,215879.0
2025-01-31 13:30:00,88.6,88.66,88.29,88.36,382415.0,87.1937,87.2528,86.8886,86.9575,382415.0
2025-01-31 13:40:00,88.36,88.48,88.3,88.43,353319.0,86.9575,87.0756,86.8985,87.0264,353319.0
2025-01-31 13:50:00,88.43,88.46,88.21,88.25,217471.0,87.0264,87.0559,86.8099,86.8493,217471.0
2025-01-31 14:00:00,88.24,88.27,87.94,87.95,293619.0,86.8394,86.869,86.5442,86.554,293619.0
2025-01-31 14:10:00,87.95,88.07,87.78,87.84,362100.0,86.554,86.6721,86.3867,86.4458,362100.0
2025-01-31 14:20:00,87.84,87.84,87.71,87.8,196731.0,86.4458,86.4458,86.3178,86.4064,196731.0
2025-01-31 14:30:00,87.81,87.89,87.75,87.8,246996.0,86.4163,86.495,86.3572,86.4064,246996.0
2025-01-31 14:40:00,87.8,87.86,87.65,87.8,246876.0,86.4064,86.4655,86.2588,86.4064,246876.0
2025-01-31 14:50:00,87.81,87.85,87.65,87.77,380373.0,86.4163,86.4556,86.2588,86.3769,380373.0
2025-01-31 15:00:00,87.75,87.76,87.45,87.46,344599.0,86.3572,86.3671,86.062,86.0718,344599.0
2025-01-31 15:10:00,87.47,87.87,87.43,87.85,314357.0,86.0817,86.4753,86.0423,86.4556,314357.0
2025-01-31 15:20:00,87.85,87.97,87.76,87.84,301703.0,86.4556,86.5737,86.3671,86.4458,301703.0
2025-01-31 15:30:00,87.84,87.86,87.64,87.67,610594.0,86.4458,86.4655,86.249,86.2785,610594.0
2025-01-31 15:40:00,87.68,87.78,87.57,87.74,684023.0,86.2883,86.3867,86.1801,86.3474,684023.0
2025-01-31 15:50:00,87.74,87.78,87.5,87.67,2390009.0,86.3474,86.3867,86.1112,86.2785,2390009.0
2025-02-03 09:30:00,87.63,87.63,86.83,87.22,1733269.0,86.2391,86.2391,85.4518,85.8356,1733269.0
2025-02-03 09:40:00,87.22,87.49,87.16,87.28,892893.0,85.8356,86.1013,85.7766,85.8947,892893.0
2025-02-03 09:50:00,87.28,87.46,87.06,87.25,1030402.0,85.8947,86.0718,85.6782,85.8651,1030402.0
2025-02-03 10:00:00,87.24,87.6,87.15,87.38,1131348.0,85.8553,86.2096,85.7667,85.9931,1131348.0
2025-02-03 10:10:00,87.38,87.48,87.16,87.17,716310.0,85.9931,86.0915,85.7766,85.7864,716310.0
2025-02-03 10:20:00,87.18,87.98,87.1,87.94,805969.0,85.7963,86.5836,85.7175,86.5442,805969.0
2025-02-03 10:30:00,87.95,88.09,87.6,87.64,410037.0,86.554,86.6918,86.2096,86.249,410037.0
2025-02-03 10:40:00,87.62,88.07,87.6,87.83,408353.0,86.2293,86.6721,86.2096,86.4359,408353.0
2025-02-03 10:50:00,87.84,88.16,87.81,88.11,566332.0,86.4458,86.7607,86.4163,86.7115,566332.0
2025-02-03 11:00:00,88.09,88.17,87.76,88.0,777111.0,86.6918,86.7705,86.3671,86.6032,777111.0
2025-02-03 11:10:00,88.01,88.3,87.85,88.19,539340.0,86.6131,86.8985,86.4556,86.7902,539340.0
2025-02-03 11:20:00,88.18,88.47,88.13,88.24,402200.0,86.7804,87.0658,86.7312,86.8394,402200.0
2025-02-03 11:30:00,88.23,88.38,88.12,88.37,267996.0,86.8296,86.9772,86.7213,86.9674,267996.0
2025-02-03 11:40:00,88.36,88.39,88.13,88.22,391231.0,86.9575,86.9871,86.7312,86.8197,391231.0
2025-02-03 11:50:00,88.23,88.37,88.04,88.15,234187.0,86.8296,86.9674,86.6426,86.7509,234187.0
2025-02-03 12:00:00,88.16,88.24,87.97,88.09,178165.0,86.7607,86.8394,86.5737,86.6918,178165.0
2025-02-03 12:10:00,88.11,88.18,87.95,88.01,228050.0,86.7115,86.7804,86.554,86.6131,228050.0
2025-02-03 12:20:00,88.01,88.12,87.94,87.95,170019.0,86.6131,86.7213,86.5442,86.554,170019.0
2025-02-03 12:30:00,87.95,88.04,87.88,87.98,199162.0,86.554,86.6426,86.4851,86.5836,199162.0
2025-02-03 12:40:00,87.97,88.01,87.82,87.82,174711.0,86.5737,86.6131,86.4261,86.4261,174711.0
2025-02-03 12:50:00,87.82,87.98,87.69,87.79,699007.0,86.4261,86.5836,86.2982,86.3966,699007.0
2025-02-03 13:00:00,87.78,87.96,87.65,87.84,270435.0,86.3867,86.5639,86.2588,86.4458,270435.0
2025-02-03 13:10:00,87.83,87.99,87.8,87.97,136844.0,86.4359,86.5934,86.4064,86.5737,136844.0
2025-02-03 13:20:00,87.97,88.12,87.93,88.07,272230.0,86.5737,86.7213,86.5344,86.6721,272230.0
2025-02-03 13:30:00,88.06,88.17,87.98,88.08,228572.0,86.6623,86.7705,86.5836,86.682,228572.0
2025-02-03 13:40:00,88.07,88.13,88.03,88.06,136210.0,86.6721,86.7312,86.6328,86.6623,136210.0
2025-02-03 13:50:00,88.07,88.21,88.07,88.09,126083.0,86.6721,86.8099,86.6721,86.6918,126083.0
2025-02-03 14:00:00,88.09,88.23,88.08,88.2,176853.0,86.6918,86.8296,86.682,86.8001,176853.0
2025-02-03 14:10:00,88.2,88.34,88.19,88.33,156903.0,86.8001,86.9378,86.7902,86.928,156903.0
2025-02-03 14:20:00,88.33,88.44,88.31,88.32,187050.0,86.928,87.0363,86.9083,86.9182,187050.0
2025-02-03 14:30:00,88.33,88.42,88.33,88.38,145381.0,86.928,87.0166,86.928,86.9772,145381.0
2025-02-03 14:40:00,88.38,88.55,88.38,88.51,155942.0,86.9772,87.1445,86.9772,87.1051,155942.0
2025-02-03 14:50:00,88.51,88.51,88.38,88.42,218239.0,87.1051,87.1051,86.9772,87.0166,218239.0
2025-02-03 15:00:00,88.42,88.52,88.38,88.48,210924.0,87.0166,87.115,86.9772,87.0756,210924.0
2025-02-03 15:10:00,88.48,88.48,88.32,88.35,215455.0,87.0756,87.0756,86.9182,86.9477,215455.0
2025-02-03 15:20:00,88.36,88.39,88.27,88.29,225873.0,86.9575,86.9871,86.869,86.8886,225873.0
2025-02-03 15:30:00,88.29,88.31,88.17,88.19,304832.0,86.8886,86.9083,86.7705,86.7902,304832.0
2025-02-03 15:40:00,88.19,88.21,88.04,88.14,441837.0,86.7902,86.8099,86.6426,86.741,441837.0
2025-02-03 15:50:00,88.15,88.27,88.13,88.18,1220473.0,86.7509,86.869,86.7312,86.7804,1220473.0
2025-02-04 09:30:00,87.78,88.42,87.63,88.36,1518947.0,86.3867,87.0166,86.2391,86.9575,1518947.0
2025-02-04 09:40:00,88.36,89.19,88.35,89.17,1479216.0,86.9575,87.7744,86.9477,87.7547,1479216.0
2025-02-04 09:50:00,89.17,89.5,89.04,89.41,508307.0,87.7547,88.0794,87.6267,87.9909,508307.0
2025-02-04 10:00:00,89.41,89.62,89.15,89.62,960749.0,87.9909,88.1975,87.735,88.1975,960749.0
2025-02-04 10:10:00,89.62,89.82,89.56,89.68,510488.0,88.1975,88.3944,88.1385,88.2566,510488.0
2025-02-04 10:20:00,89.68,89.99,89.65,89.88,317045.0,88.2566,88.5617,88.2271,88.4534,317045.0
2025-02-04 10:30:00,89.88,89.97,89.72,89.73,408010.0,88.4534,88.542,88.2959,88.3058,408010.0
2025-02-04 10:40:00,89.74,89.84,89.63,89.71,238716.0,88.3156,88.414,88.2074,88.2861,238716.0
2025-02-04 10:50:00,89.7,89.88,89.68,89.75,437365.0,88.2763,88.4534,88.2566,88.3255,437365.0
2025-02-04 11:00:00,89.75,89.93,89.69,89.76,333485.0,88.3255,88.5026,88.2664,88.3353,333485.0
2025-02-04 11:10:00,89.74,89.77,89.52,89.75,327348.0,88.3156,88.3451,88.0991,88.3255,327348.0
2025-02-04 11:20:00,89.75,89.87,89.71,89.75,196745.0,88.3255,88.4436,88.2861,88.3255,196745.0
2025-02-04 11:30:00,89.75,89.97,89.74,89.93,194601.0,88.3255,88.542,88.3156,88.5026,194601.0
2025-02-04 11:40:00,89.92,89.96,89.77,89.85,159317.0,88.4928,88.5321,88.3451,88.4239,159317.0
2025-02-04 11:50:00,89.86,90.01,89.81,90.0,212823.0,88.4337,88.5813,88.3845,88.5715,212823.0
2025-02-04 12:00:00,90.01,90.23,90.0,90.09,450587.0,88.5813,88.7978,88.5715,88.6601,450587.0
2025-02-04 12:10:00,90.1,90.11,89.92,89.94,277506.0,88.6699,88.6798,88.4928,88.5124,277506.0
2025-02-04 12:20:00,89.95,89.97,89.76,89.78,211624.0,88.5223,88.542,88.3353,88.355,211624.0
2025-02-04 12:30:00,89.78,89.84,89.69,89.78,544541.0,88.355,88.414,88.2664,88.355,544541.0
2025-02-04 12:40:00,89.79,89.85,89.77,89.8,110147.0,88.3648,88.4239,88.3451,88.3747,110147.0
2025-02-04 12:50:00,89.81,89.89,89.78,89.84,134404.0,88.3845,88.4632,88.355,88.414,134404.0
2025-02-04 13:00:00,89.83,89.94,89.83,89.86,93993.0,88.4042,88.5124,88.4042,88.4337,93993.0
2025-02-04 13:10:00,89.87,89.89,89.82,89.89,105807.0,88.4436,88.4632,88.3944,88.4632,105807.0
2025-02-04 13:20:00,89.89,89.93,89.82,89.84,71549.0,88.4632,88.5026,88.3944,88.414,71549.0
2025-02-04 13:30:00,89.84,89.86,89.79,89.81,100553.0,88.414,88.4337,88.3648,88.3845,100553.0
2025-02-04 13:40:00,89.8,89.88,89.79,89.82,92180.0,88.3747,88.4534,88.3648,88.3944,92180.0
2025-02-04 13:50:00,89.82,89.9,89.81,89.84,120177.0,88.3944,88.4731,88.3845,88.414,120177.0
2025-02-04 14:00:00,89.84,89.93,89.76,89.9,132918.0,88.414,88.5026,88.3353,88.4731,132918.0
2025-02-04 14:10:00,89.9,89.96,89.85,89.95,209589.0,88.4731,88.5321,88.4239,88.5223,209589.0
2025-02-04 14:20:00,89.96,90.03,89.93,89.94,117080.0,88.5321,88.601,88.5026,88.5124,117080.0
2025-02-04 14:30:00,89.94,90.03,89.92,90.02,154594.0,88.5124,88.601,88.4928,88.5912,154594.0
2025-02-04 14:40:00,90.02,90.04,89.87,89.94,130274.0,88.5912,88.6109,88.4436,88.5124,130274.0
2025-02-04 14:50:00,89.94,90.02,89.71,89.86,1285381.0,88.5124,88.5912,88.2861,88.4337,1285381.0
2025-02-04 15:00:00,89.87,89.99,89.8,89.96,457783.0,88.4436,88.5617,88.3747,88.5321,457783.0
2025-02-04 15:10:00,89.97,90.0,89.87,89.93,175984.0,88.542,88.5715,88.4436,88.5026,175984.0
2025-02-04 15:20:00,89.94,89.94,89.71,89.76,144010.0,88.5124,88.5124,88.2861,88.3353,144010.0
2025-02-04 15:30:00,89.75,89.98,89.72,89.95,390125.0,88.3255,88.5518,88.2959,88.5223,390125.0
2025-02-04 15:40:00,89.96,90.0,89.89,90.0,559507.0,88.5321,88.5715,88.4632,88.5715,559507.0
2025-02-04 15:50:00,89.99,90.1,89.97,90.03,1729054.0,88.5617,88.6699,88.542,88.601,1729054.0
2025-02-05 09:30:00,90.01,90.26,89.61,89.75,556568.0,88.5813,88.8274,88.1877,88.3255,556568.0
2025-02-05 09:40:00,89.75,90.14,89.65,89.95,406340.0,88.3255,88.7093,88.2271,88.5223,406340.0
2025-02-05 09:50:00,89.95,90.04,89.82,89.83,159277.0,88.5223,88.6109,88.3944,88.4042,159277.0
2025-02-05 10:00:00,89.85,89.92,89.5,89.81,282589.0,88.4239,88.4928,88.0794,88.3845,282589.0
2025-02-05 10:10:00,89.82,89.93,89.69,89.83,157655.0,88.3944,88.5026,88.2664,88.4042,157655.0
2025-02-05 10:20:00,89.84,90.1,89.84,90.01,197715.0,88.414,88.6699,88.414,88.5813,197715.0
2025-02-05 10:30:00,90.01,90.09,89.78,89.99,413303.0,88.5813,88.6601,88.355,88.5617,413303.0
2025-02-05 10:40:00,90.0,90.03,89.89,90.03,178394.0,88.5715,88.601,88.4632,88.601,178394.0
2025-02-05 10:50:00,90.03,90.18,90.01,90.09,161682.0,88.601,88.7486,88.5813,88.6601,161682.0
2025-02-05 11:00:00,90.09,90.13,89.92,90.11,256041.0,88.6601,88.6994,88.4928,88.6798,256041.0
2025-02-05 11:10:00,90.11,90.19,90.05,90.16,312999.0,88.6798,88.7585,88.6207,88.729,312999.0
2025-02-05 11:20:00,90.17,90.32,90.15,90.29,272763.0,88.7388,88.8864,88.7191,88.8569,272763.0
2025-02-05 11:30:00,90.29,90.29,90.13,90.24,225627.0,88.8569,88.8569,88.6994,88.8077,225627.0
2025-02-05 11:40:00,90.23,90.26,90.01,90.11,357159.0,88.7978,88.8274,88.5813,88.6798,357159.0
2025-02-05 11:50:00,90.11,90.22,90.06,90.11,173863.0,88.6798,88.788,88.6305,88.6798,173863.0
2025-02-05 12:00:00,90.11,90.12,90.02,90.06,105192.0,88.6798,88.6896,88.5912,88.6305,105192.0
2025-02-05 12:10:00,90.07,90.12,89.98,90.06,148702.0,88.6404,88.6896,88.5518,88.6305,148702.0
2025-02-05 12:20:00,90.05,90.11,90.02,90.07,95442.0,88.6207,88.6798,88.5912,88.6404,95442.0
2025-02-05 12:30:00,90.06,90.13,89.96,90.02,97855.0,88.6305,88.6994,88.5321,88.5912,97855.0
2025-02-05 12:40:00,90.02,90.04,89.97,90.01,124404.0,88.5912,88.6109,88.542,88.5813,124404.0
2025-02-05 12:50:00,90.0,90.09,89.99,90.06,94517.0,88.5715,88.6601,88.5617,88.6305,94517.0
2025-02-05 13:00:00,90.06,90.1,90.0,90.05,98994.0,88.6305,88.6699,88.5715,88.6207,98994.0
2025-02-05 13:10:00,90.06,90.11,89.96,90.09,249014.0,88.6305,88.6798,88.5321,88.6601,249014.0
2025-02-05 13:20:00,90.09,90.14,90.05,90.12,116503.0,88.6601,88.7093,88.6207,88.6896,116503.0
2025-02-05 13:30:00,90.12,90.25,90.11,90.23,128263.0,88.6896,88.8175,88.6798,88.7978,128263.0
2025-02-05 13:40:00,90.23,90.28,90.21,90.21,110042.0,88.7978,88.8471,88.7782,88.7782,110042.0
2025-02-05 13:50:00,90.22,90.26,90.07,90.08,177903.0,88.788,88.8274,88.6404,88.6502,177903.0
2025-02-05 14:00:00,90.07,90.27,90.05,90.25,153744.0,88.6404,88.8372,88.6207,88.8175,153744.0
2025-02-05 14:10:00,90.25,90.3,90.2,90.3,138277.0,88.8175,88.8667,88.7683,88.8667,138277.0
2025-02-05 14:20:00,90.3,90.31,90.18,90.22,106613.0,88.8667,88.8766,88.7486,88.788,106613.0
2025-02-05 14:30:00,90.22,90.3,90.22,90.28,99681.0,88.788,88.8667,88.788,88.8471,99681.0
2025-02-05 14:40:00,90.28,90.3,90.23,90.23,113585.0,88.8471,88.8667,88.7978,88.7978,113585.0
2025-02-05 14:50:00,90.23,90.29,90.23,90.26,90927.0,88.7978,88.8569,88.7978,88.8274,90927.0
2025-02-05 15:00:00,90.26,90.36,90.23,90.25,128221.0,88.8274,88.9258,88.7978,88.8175,128221.0
2025-02-05 15:10:00,90.25,90.27,90.2,90.25,110305.0,88.8175,88.8372,88.7683,88.8175,110305.0
2025-02-05 15:20:00,90.26,90.3,90.15,90.15,116029.0,88.8274,88.8667,88.7191,88.7191,116029.0
2025-02-05 15:30:00,90.16,90.2,90.11,90.16,173677.0,88.729,88.7683,88.6798,88.729,173677.0
2025-02-05 15:40:00,90.16,90.24,90.14,90.21,202790.0,88.729,88.8077,88.7093,88.7782,202790.0
2025-02-05 15:50:00,90.21,90.29,90.15,90.19,870659.0,88.7782,88.8569,88.7191,88.7585,870659.0
2025-02-06 09:30:00,90.64,90.86,90.07,90.11,661796.0,89.2013,89.4178,88.6404,88.6798,661796.0
2025-02-06 09:40:00,90.11,90.41,90.07,90.35,398753.0,88.6798,88.975,88.6404,88.9159,398753.0
2025-02-06 09:50:00,90.33,90.33,89.63,89.7,593315.0,88.8963,88.8963,88.2074,88.2763,593315.0
2025-02-06 10:00:00,89.69,89.75,89.24,89.44,880399.0,88.2664,88.3255,87.8236,88.0204,880399.0
2025-02-06 10:10:00,89.43,89.46,89.19,89.22,451326.0,88.0105,88.0401,87.7744,87.8039,451326.0
2025-02-06 10:20:00,89.21,89.62,89.11,89.46,1424776.0,87.794,88.1975,87.6956,88.0401,1424776.0
2025-02-06 10:30:00,89.45,89.49,89.08,89.11,773543.0,88.0302,88.0696,87.6661,87.6956,773543.0
2025-02-06 10:40:00,89.12,89.17,88.91,89.03,463892.0,87.7055,87.7547,87.4988,87.6169,463892.0
2025-02-06 10:50:00,89.03,89.16,88.97,88.98,441911.0,87.6169,87.7448,87.5578,87.5677,441911.0
2025-02-06 11:00:00,88.98,89.14,88.96,89.07,464246.0,87.5677,87.7251,87.548,87.6563,464246.0
2025-02-06 11:10:00,89.07,89.1,88.77,88.81,734219.0,87.6563,87.6858,87.361,87.4004,734219.0
2025-02-06 11:20:00,88.81,89.09,88.81,89.01,308103.0,87.4004,87.6759,87.4004,87.5972,308103.0
2025-02-06 11:30:00,89.0,89.14,89.0,89.09,249012.0,87.5874,87.7251,87.5874,87.6759,249012.0
2025-02-06 11:40:00,89.09,89.1,88.9,88.98,166892.0,87.6759,87.6858,87.489,87.5677,166892.0
2025-02-06 11:50:00,88.98,89.2,88.97,89.1,194337.0,87.5677,87.7842,87.5578,87.6858,194337.0
2025-02-06 12:00:00,89.11,89.15,88.75,88.76,201716.0,87.6956,87.735,87.3413,87.3512,201716.0
2025-02-06 12:10:00,88.76,88.83,88.66,88.71,182068.0,87.3512,87.4201,87.2528,87.302,182068.0
2025-02-06 12:20:00,88.71,88.73,88.5,88.53,119628.0,87.302,87.3217,87.0953,87.1248,119628.0
2025-02-06 12:30:00,88.53,88.58,88.49,88.56,209685.0,87.1248,87.174,87.0855,87.1544,209685.0
2025-02-06 12:40:00,88.56,88.64,88.5,88.64,151030.0,87.1544,87.2331,87.0953,87.2331,151030.0
2025-02-06 12:50:00,88.64,88.72,88.61,88.64,173606.0,87.2331,87.3118,87.2036,87.2331,173606.0
2025-02-06 13:00:00,88.63,88.76,88.62,88.69,211048.0,87.2232,87.3512,87.2134,87.2823,211048.0
2025-02-06 13:10:00,88.69,88.76,88.65,88.73,327270.0,87.2823,87.3512,87.2429,87.3217,327270.0
2025-02-06 13:20:00,88.72,88.75,88.66,88.67,314097.0,87.3118,87.3413,87.2528,87.2626,314097.0
2025-02-06 13:30:00,88.67,88.8,88.67,88.72,159548.0,87.2626,87.3905,87.2626,87.3118,159548.0
2025-02-06 13:40:00,88.72,88.77,88.67,88.72,119170.0,87.3118,87.361,87.2626,87.3118,119170.0
2025-02-06 13:50:00,88.71,88.72,88.54,88.55,323194.0,87.302,87.3118,87.1347,87.1445,323194.0
2025-02-06 14:00:00,88.55,88.61,88.46,88.51,410534.0,87.1445,87.2036,87.0559,87.1051,410534.0
2025-02-06 14:10:00,88.51,88.51,88.39,88.42,422274.0,87.1051,87.1051,86.9871,87.0166,422274.0
2025-02-06 14:20:00,88.41,88.44,88.26,88.28,294828.0,87.0067,87.0363,86.8591,86.8788,294828.0
2025-02-06 14:30:00,88.27,88.3,88.1,88.19,350290.0,86.869,86.8985,86.7017,86.7902,350290.0
2025-02-06 14:40:00,88.19,88.25,88.09,88.24,210495.0,86.7902,86.8493,86.6918,86.8394,210495.0
2025-02-06 14:50:00,88.24,88.38,88.23,88.25,256710.0,86.8394,86.9772,86.8296,86.8493,256710.0
2025-02-06 15:00:00,88.24,88.31,88.18,88.28,161213.0,86.8394,86.9083,86.7804,86.8788,161213.0
2025-02-06 15:10:00,88.28,88.38,88.21,88.37,192538.0,86.8788,86.9772,86.8099,86.9674,192538.0
2025-02-06 15:20:00,88.37,88.5,88.35,88.48,220701.0,86.9674,87.0953,86.9477,87.0756,220701.0
2025-02-06 15:30:00,88.48,88.57,88.33,88.47,279178.0,87.0756,87.1642,86.928,87.0658,279178.0
2025-02-06 15:40:00,88.47,88.58,88.44,88.45,532470.0,87.0658,87.174,87.0363,87.0461,532470.0
2025-02-06 15:50:00,88.46,88.73,88.46,88.62,1790258.0,87.0559,87.3217,87.0559,87.2134,1790258.0
2025-02-07 09:30:00,88.9,88.95,88.44,88.5,499596.0,87.489,87.5382,87.0363,87.0953,499596.0
2025-02-07 09:40:00,88.51,89.04,88.51,88.94,328128.0,87.1051,87.6267,87.1051,87.5283,328128.0
2025-02-07 09:50:00,88.93,89.16,88.9,89.15,296681.0,87.5185,87.7448,87.489,87.735,296681.0
2025-02-07 10:00:00,89.14,89.25,88.81,89.22,475101.0,87.7251,87.8334,87.4004,87.8039,475101.0
2025-02-07 10:10:00,89.21,89.23,88.96,89.17,275432.0,87.794,87.8137,87.548,87.7547,275432.0
2025-02-07 10:20:00,89.17,89.24,89.11,89.16,154370.0,87.7547,87.8236,87.6956,87.7448,154370.0
2025-02-07 10:30:00,89.16,89.19,88.95,88.97,201296.0,87.7448,87.7744,87.5382,87.5578,201296.0
2025-02-07 10:40:00,88.97,89.07,88.85,88.89,170151.0,87.5578,87.6563,87.4397,87.4791,170151.0
2025-02-07 10:50:00,88.89,89.05,88.67,88.94,574270.0,87.4791,87.6366,87.2626,87.5283,574270.0
2025-02-07 11:00:00,88.96,88.97,88.62,88.88,259774.0,87.548,87.5578,87.2134,87.4693,259774.0
2025-02-07 11:10:00,88.89,88.98,88.73,88.91,365696.0,87.4791,87.5677,87.3217,87.4988,365696.0
2025-02-07 11:20:00,88.93,89.0,88.7,88.7,130250.0,87.5185,87.5874,87.2921,87.2921,130250.0
2025-02-07 11:30:00,88.71,88.92,88.71,88.81,117866.0,87.302,87.5086,87.302,87.4004,117866.0
2025-02-07 11:40:00,88.81,88.82,88.62,88.74,208978.0,87.4004,87.4102,87.2134,87.3315,208978.0
2025-02-07 11:50:00,88.73,88.8,88.69,88.7,497351.0,87.3217,87.3905,87.2823,87.2921,497351.0
2025-02-07 12:00:00,88.69,89.01,88.66,88.94,160224.0,87.2823,87.5972,87.2528,87.5283,160224.0
2025-02-07 12:10:00,88.92,88.98,88.76,88.91,190918.0,87.5086,87.5677,87.3512,87.4988,190918.0
2025-02-07 12:20:00,88.91,89.03,88.9,89.0,302524.0,87.4988,87.6169,87.489,87.5874,302524.0
2025-02-07 12:30:00,89.0,89.02,88.84,88.97,106230.0,87.5874,87.6071,87.4299,87.5578,106230.0
2025-02-07 12:40:00,88.96,89.09,88.95,89.08,52833.0,87.548,87.6759,87.5382,87.6661,52833.0
2025-02-07 12:50:00,89.07,89.16,89.01,89.14,83896.0,87.6563,87.7448,87.5972,87.7251,83896.0
2025-02-07 13:00:00,89.13,89.24,89.13,89.23,120527.0,87.7153,87.8236,87.7153,87.8137,120527.0
2025-02-07 13:10:00,89.23,89.34,89.21,89.32,87992.0,87.8137,87.922,87.794,87.9023,87992.0
2025-02-07 13:20:00,89.32,89.33,89.24,89.3,108449.0,87.9023,87.9121,87.8236,87.8826,108449.0
2025-02-07 13:30:00,89.29,89.37,89.28,89.31,102124.0,87.8728,87.9515,87.8629,87.8924,102124.0
2025-02-07 13:40:00,89.3,89.32,89.13,89.18,96132.0,87.8826,87.9023,87.7153,87.7645,96132.0
2025-02-07 13:50:00,89.18,89.19,89.02,89.02,81986.0,87.7645,87.7744,87.6071,87.6071,81986.0
2025-02-07 14:00:00,89.03,89.13,89.02,89.12,93603.0,87.6169,87.7153,87.6071,87.7055,93603.0
2025-02-07 14:10:00,89.13,89.19,89.1,89.19,88143.0,87.7153,87.7744,87.6858,87.7744,88143.0
2025-02-07 14:20:00,89.19,89.21,89.12,89.12,293774.0,87.7744,87.794,87.7055,87.7055,293774.0
2025-02-07 14:30:00,89.12,89.18,89.08,89.15,182337.0,87.7055,87.7645,87.6661,87.735,182337.0
2025-02-07 14:40:00,89.14,89.26,89.14,89.2,156168.0,87.7251,87.8432,87.7251,87.7842,156168.0
2025-02-07 14:50:00,89.18,89.2,89.04,89.05,54344.0,87.7645,87.7842,87.6267,87.6366,54344.0
2025-02-07 15:00:00,89.05,89.05,88.92,88.97,152748.0,87.6366,87.6366,87.5086,87.5578,152748.0
2025-02-07 15:10:00,88.98,88.99,88.79,88.84,78686.0,87.5677,87.5775,87.3807,87.4299,78686.0
2025-02-07 15:20:00,88.84,88.86,88.67,88.69,130972.0,87.4299,87.4496,87.2626,87.2823,130972.0
2025-02-07 15:30:00,88.7,88.8,88.66,88.67,155226.0,87.2921,87.3905,87.2528,87.2626,155226.0
2025-02-07 15:40:00,88.67,88.68,88.53,88.61,474812.0,87.2626,87.2724,87.1248,87.2036,474812.0
2025-02-07 15:50:00,88.61,88.68,88.5,88.57,1097166.0,87.2036,87.2724,87.0953,87.1642,1097166.0
2025-02-10 09:30:00,89.35,89.94,89.35,89.75,893642.0,87.9318,88.5124,87.9318,88.3255,893642.0
2025-02-10 09:40:00,89.76,89.93,89.53,89.85,355983.0,88.3353,88.5026,88.109,88.4239,355983.0
2025-02-10 09:50:00,89.86,90.07,89.75,89.9,334387.0,88.4337,88.6404,88.3255,88.4731,334387.0
2025-02-10 10:00:00,89.89,90.02,89.78,90.0,358364.0,88.4632,88.5912,88.355,88.5715,358364.0
2025-02-10 10:10:00,90.02,90.1,89.85,89.93,179757.0,88.5912,88.6699,88.4239,88.5026,179757.0
2025-02-10 10:20:00,89.93,89.97,89.86,89.93,190664.0,88.5026,88.542,88.4337,88.5026,190664.0
2025-02-10 10:30:00,89.95,90.13,89.93,90.06,195711.0,88.5223,88.6994,88.5026,88.6305,195711.0
2025-02-10 10:40:00,90.06,90.34,89.96,90.33,334120.0,88.6305,88.9061,88.5321,88.8963,334120.0
2025-02-10 10:50:00,90.33,90.39,90.1,90.12,204010.0,88.8963,88.9553,88.6699,88.6896,204010.0
2025-02-10 11:00:00,90.12,90.19,90.02,90.13,140163.0,88.6896,88.7585,88.5912,88.6994,140163.0
2025-02-10 11:10:00,90.13,90.25,90.1,90.14,351389.0,88.6994,88.8175,88.6699,88.7093,351389.0
2025-02-10 11:20:00,90.15,90.27,90.15,90.19,138780.0,88.7191,88.8372,88.7191,88.7585,138780.0
2025-02-10 11:30:00,90.19,90.21,90.07,90.19,148258.0,88.7585,88.7782,88.6404,88.7585,148258.0
2025-02-10 11:40:00,90.19,90.27,90.12,90.19,630102.0,88.7585,88.8372,88.6896,88.7585,630102.0
2025-02-10 11:50:00,90.19,90.29,90.15,90.2,235425.0,88.7585,88.8569,88.7191,88.7683,235425.0
2025-02-10 12:00:00,90.2,90.36,90.2,90.35,218022.0,88.7683,88.9258,88.7683,88.9159,218022.0
2025-02-10 12:10:00,90.34,90.35,90.17,90.22,179755.0,88.9061,88.9159,88.7388,88.788,179755.0
2025-02-10 12:20:00,90.23,90.29,90.2,90.27,122365.0,88.7978,88.8569,88.7683,88.8372,122365.0
2025-02-10 12:30:00,90.27,90.35,90.27,90.34,103177.0,88.8372,88.9159,88.8372,88.9061,103177.0
2025-02-10 12:40:00,90.34,90.36,90.23,90.31,94234.0,88.9061,88.9258,88.7978,88.8766,94234.0
2025-02-10 12:50:00,90.31,90.38,90.29,90.33,93466.0,88.8766,88.9455,88.8569,88.8963,93466.0
2025-02-10 13:00:00,90.31,90.37,90.28,90.36,110594.0,88.8766,88.9356,88.8471,88.9258,110594.0
2025-02-10 13:10:00,90.37,90.4,90.28,90.29,116885.0,88.9356,88.9651,88.8471,88.8569,116885.0
2025-02-10 13:20:00,90.3,90.33,90.16,90.17,204312.0,88.8667,88.8963,88.729,88.7388,204312.0
2025-02-10 13:30:00,90.18,90.29,90.17,90.26,94306.0,88.7486,88.8569,88.7388,88.8274,94306.0
2025-02-10 13:40:00,90.26,90.33,90.22,90.31,117003.0,88.8274,88.8963,88.788,88.8766,117003.0
2025-02-10 13:50:00,90.3,90.38,90.3,90.31,73723.0,88.8667,88.9455,88.8667,88.8766,73723.0
2025-02-10 14:00:00,90.31,90.39,90.28,90.34,119642.0,88.8766,88.9553,88.8471,88.9061,119642.0
2025-02-10 14:10:00,90.34,90.41,90.3,90.38,308975.0,88.9061,88.975,88.8667,88.9455,308975.0
2025-02-10 14:20:00,90.38,90.41,90.34,90.39,217921.0,88.9455,88.975,88.9061,88.9553,217921.0
2025-02-10 14:30:00,90.4,90.45,90.36,90.43,186259.0,88.9651,89.0144,88.9258,88.9947,186259.0
2025-02-10 14:40:00,90.43,90.46,90.35,90.45,104380.0,88.9947,89.0242,88.9159,89.0144,104380.0
2025-02-10 14:50:00,90.45,90.53,90.45,90.48,186203.0,89.0144,89.0931,89.0144,89.0439,186203.0
2025-02-10 15:00:00,90.48,90.53,90.4,90.42,438880.0,89.0439,89.0931,88.9651,88.9848,438880.0
2025-02-10 15:10:00,90.41,90.44,90.35,90.37,172623.0,88.975,89.0045,88.9159,88.9356,172623.0
2025-02-10 15:20:00,90.37,90.4,90.33,90.36,112073.0,88.9356,88.9651,88.8963,88.9258,112073.0
2025-02-10 15:30:00,90.37,90.51,90.34,90.49,204805.0,88.9356,89.0734,88.9061,89.0537,204805.0
2025-02-10 15:40:00,90.49,90.65,90.46,90.63,387319.0,89.0537,89.2112,89.0242,89.1915,387319.0
2025-02-10 15:50:00,90.62,90.66,90.34,90.51,1696416.0,89.1817,89.221,88.9061,89.0734,1696416.0
2025-02-11 09:30:00,90.94,91.22,90.36,90.51,908308.0,89.4966,89.7721,88.9258,89.0734,908308.0
2025-02-11 09:40:00,90.52,90.7,90.5,90.58,433666.0,89.0832,89.2604,89.0636,89.1423,433666.0
2025-02-11 09:50:00,90.59,90.85,90.57,90.82,319917.0,89.1521,89.408,89.1324,89.3785,319917.0
2025-02-11 10:00:00,90.8,90.94,90.54,90.79,603404.0,89.3588,89.4966,89.1029,89.349,603404.0
2025-02-11 10:10:00,90.8,90.82,90.63,90.69,438185.0,89.3588,89.3785,89.1915,89.2505,438185.0
2025-02-11 10:20:00,90.69,90.72,90.58,90.67,218766.0,89.2505,89.2801,89.1423,89.2309,218766.0
2025-02-11 10:30:00,90.66,90.88,90.64,90.88,173391.0,89.221,89.4375,89.2013,89.4375,173391.0
2025-02-11 10:40:00,90.88,91.03,90.84,91.03,114214.0,89.4375,89.5851,89.3982,89.5851,114214.0
2025-02-11 10:50:00,91.04,91.19,91.0,91.16,190898.0,89.595,89.7426,89.5556,89.7131,190898.0
2025-02-11 11:00:00,91.17,91.36,91.12,91.35,237729.0,89.7229,89.9099,89.6737,89.9001,237729.0
2025-02-11 11:10:00,91.35,91.44,91.3,91.4,192068.0,89.9001,89.9886,89.8509,89.9493,192068.0
2025-02-11 11:20:00,91.4,91.46,91.31,91.33,412958.0,89.9493,90.0083,89.8607,89.8804,412958.0
2025-02-11 11:30:00,91.34,91.42,91.13,91.18,437874.0,89.8902,89.969,89.6836,89.7328,437874.0
2025-02-11 11:40:00,91.18,91.51,91.16,91.5,122534.0,89.7328,90.0575,89.7131,90.0477,122534.0
2025-02-11 11:50:00,91.5,91.61,91.48,91.55,303588.0,90.0477,90.1559,90.028,90.0969,303588.0
2025-02-11 12:00:00,91.55,91.63,91.48,91.61,286184.0,90.0969,90.1756,90.028,90.1559,286184.0
2025-02-11 12:10:00,91.62,91.75,91.6,91.7,217715.0,90.1658,90.2937,90.1461,90.2445,217715.0
2025-02-11 12:20:00,91.7,91.74,91.66,91.73,375940.0,90.2445,90.2839,90.2051,90.274,375940.0
2025-02-11 12:30:00,91.73,91.85,91.73,91.76,321531.0,90.274,90.3921,90.274,90.3036,321531.0
2025-02-11 12:40:00,91.76,91.78,91.65,91.67,115387.0,90.3036,90.3232,90.1953,90.215,115387.0
2025-02-11 12:50:00,91.67,91.68,91.53,91.63,149543.0,90.215,90.2248,90.0772,90.1756,149543.0
2025-02-11 13:00:00,91.63,91.65,91.53,91.59,175139.0,90.1756,90.1953,90.0772,90.1363,175139.0
2025-02-11 13:10:00,91.59,91.62,91.54,91.61,100401.0,90.1363,90.1658,90.0871,90.1559,100401.0
2025-02-11 13:20:00,91.61,91.63,91.55,91.61,47384.0,90.1559,90.1756,90.0969,90.1559,47384.0
2025-02-11 13:30:00,91.6,91.69,91.57,91.67,69911.0,90.1461,90.2347,90.1166,90.215,69911.0
2025-02-11 13:40:00,91.67,91.74,91.65,91.69,93732.0,90.215,90.2839,90.1953,90.2347,93732.0
2025-02-11 13:50:00,91.68,91.71,91.55,91.56,113900.0,90.2248,90.2544,90.0969,90.1067,113900.0
2025-02-11 14:00:00,91.56,91.56,91.43,91.49,87507.0,90.1067,90.1067,89.9788,90.0378,87507.0
2025-02-11 14:10:00,91.5,91.51,91.39,91.43,135197.0,90.0477,90.0575,89.9394,89.9788,135197.0
2025-02-11 14:20:00,91.42,91.45,91.32,91.33,83774.0,89.969,89.9985,89.8705,89.8804,83774.0
2025-02-11 14:30:00,91.33,91.44,91.32,91.37,156969.0,89.8804,89.9886,89.8705,89.9198,156969.0
2025-02-11 14:40:00,91.38,91.4,91.16,91.2,149645.0,89.9296,89.9493,89.7131,89.7524,149645.0
2025-02-11 14:50:00,91.19,91.3,91.19,91.2,130862.0,89.7426,89.8509,89.7426,89.7524,130862.0
2025-02-11 15:00:00,91.2,91.24,91.14,91.15,106833.0,89.7524,89.7918,89.6934,89.7032,106833.0
2025-02-11 15:10:00,91.15,91.19,91.11,91.14,122006.0,89.7032,89.7426,89.6639,89.6934,122006.0
2025-02-11 15:20:00,91.14,91.16,91.06,91.07,162218.0,89.6934,89.7131,89.6147,89.6245,162218.0
2025-02-11 15:30:00,91.08,91.28,91.05,91.16,386038.0,89.6344,89.8312,89.6048,89.7131,386038.0
2025-02-11 15:40:00,91.16,91.23,91.1,91.23,509391.0,89.7131,89.782,89.654,89.782,509391.0
2025-02-11 15:50:00,91.23,91.28,91.1,91.23,1548701.0,89.782,89.8312,89.654,89.782,1548701.0
2025-02-12 09:30:00,90.49,90.55,90.18,90.37,549883.0,89.0537,89.1128,88.7486,88.9356,549883.0
2025-02-12 09:40:00,90.35,90.59,90.28,90.59,230971.0,88.9159,89.1521,88.8471,89.1521,230971.0
2025-02-12 09:50:00,90.61,90.78,90.54,90.77,271262.0,89.1718,89.3391,89.1029,89.3293,271262.0
2025-02-12 10:00:00,90.78,91.04,90.69,91.01,476804.0,89.3391,89.595,89.2505,89.5655,476804.0
2025-02-12 10:10:00,91.02,91.11,90.83,90.83,439295.0,89.5753,89.6639,89.3883,89.3883,439295.0
2025-02-12 10:20:00,90.84,90.91,90.69,90.79,386900.0,89.3982,89.4671,89.2505,89.349,386900.0
2025-02-12 10:30:00,90.79,90.87,90.72,90.76,520158.0,89.349,89.4277,89.2801,89.3194,520158.0
2025-02-12 10:40:00,90.76,90.84,90.62,90.82,208136.0,89.3194,89.3982,89.1817,89.3785,208136.0
2025-02-12 10:50:00,90.82,90.85,90.55,90.57,212204.0,89.3785,89.408,89.1128,89.1324,212204.0
2025-02-12 11:00:00,90.58,90.61,90.42,90.44,134914.0,89.1423,89.1718,88.9848,89.0045,134914.0
2025-02-12 11:10:00,90.44,90.53,90.33,90.52,174987.0,89.0045,89.0931,88.8963,89.0832,174987.0
2025-02-12 11:20:00,90.53,90.53,90.35,90.45,145928.0,89.0931,89.0931,88.9159,89.0144,145928.0
2025-02-12 11:30:00,90.45,90.51,90.33,90.44,126789.0,89.0144,89.0734,88.8963,89.0045,126789.0
2025-02-12 11:40:00,90.44,90.52,90.36,90.47,123050.0,89.0045,89.0832,88.9258,89.034,123050.0
2025-02-12 11:50:00,90.47,90.61,90.46,90.59,335330.0,89.034,89.1718,89.0242,89.1521,335330.0
2025-02-12 12:00:00,90.6,90.61,89.98,90.23,1322432.0,89.162,89.1718,88.5518,88.7978,1322432.0
2025-02-12 12:10:00,90.23,90.26,90.08,90.16,268008.0,88.7978,88.8274,88.6502,88.729,268008.0
2025-02-12 12:20:00,90.15,90.22,90.06,90.08,344318.0,88.7191,88.788,88.6305,88.6502,344318.0
2025-02-12 12:30:00,90.08,90.21,90.0,90.15,170423.0,88.6502,88.7782,88.5715,88.7191,170423.0
2025-02-12 12:40:00,90.16,90.16,90.0,90.01,168485.0,88.729,88.729,88.5715,88.5813,168485.0
2025-02-12 12:50:00,90.02,90.17,90.01,90.06,418403.0,88.5912,88.7388,88.5813,88.6305,418403.0
2025-02-12 13:00:00,90.05,90.05,89.65,89.81,459988.0,88.6207,88.6207,88.2271,88.3845,459988.0
2025-02-12 13:10:00,89.8,89.81,89.6,89.65,321629.0,88.3747,88.3845,88.1778,88.2271,321629.0
2025-02-12 13:20:00,89.65,89.68,89.46,89.53,417943.0,88.2271,88.2566,88.0401,88.109,417943.0
2025-02-12 13:30:00,89.53,89.59,89.39,89.47,320629.0,88.109,88.168,87.9712,88.0499,320629.0
2025-02-12 13:40:00,89.47,89.48,89.31,89.35,187616.0,88.0499,88.0598,87.8924,87.9318,187616.0
2025-02-12 13:50:00,89.36,89.42,89.34,89.37,254106.0,87.9417,88.0007,87.922,87.9515,254106.0
2025-02-12 14:00:00,89.37,89.38,89.22,89.24,378106.0,87.9515,87.9613,87.8039,87.8236,378106.0
2025-02-12 14:10:00,89.23,89.29,89.18,89.2,386185.0,87.8137,87.8728,87.7645,87.7842,386185.0
2025-02-12 14:20:00,89.2,89.25,89.08,89.15,447280.0,87.7842,87.8334,87.6661,87.735,447280.0
2025-02-12 14:30:00,89.16,89.34,89.15,89.29,305862.0,87.7448,87.922,87.735,87.8728,305862.0
2025-02-12 14:40:00,89.29,89.34,89.17,89.33,200300.0,87.8728,87.922,87.7547,87.9121,200300.0
2025-02-12 14:50:00,89.32,89.4,89.27,89.31,214720.0,87.9023,87.981,87.8531,87.8924,214720.0
2025-02-12 15:00:00,89.32,89.4,89.3,89.36,152538.0,87.9023,87.981,87.8826,87.9417,152538.0
2025-02-12 15:10:00,89.36,89.38,89.24,89.29,293783.0,87.9417,87.9613,87.8236,87.8728,293783.0
2025-02-12 15:20:00,89.3,89.32,89.03,89.05,443438.0,87.8826,87.9023,87.6169,87.6366,443438.0
2025-02-12 15:30:00,89.05,89.16,89.04,89.11,604062.0,87.6366,87.7448,87.6267,87.6956,604062.0
2025-02-12 15:40:00,89.11,89.12,88.87,88.94,1147206.0,87.6956,87.7055,87.4594,87.5283,1147206.0
2025-02-12 15:50:00,88.94,89.12,88.89,89.03,2566274.0,87.5283,87.7055,87.4791,87.6169,2566274.0
2025-02-13 09:30:00,88.9,89.01,88.32,88.78,1075713.0,87.489,87.5972,86.9182,87.3709,1075713.0
2025-02-13 09:40:00,88.79,89.05,88.65,88.97,617239.0,87.3807,87.6366,87.2429,87.5578,617239.0
2025-02-13 09:50:00,88.97,89.18,88.86,89.13,557682.0,87.5578,87.7645,87.4496,87.7153,557682.0
2025-02-13 10:00:00,89.12,89.31,89.08,89.21,628882.0,87.7055,87.8924,87.6661,87.794,628882.0
2025-02-13 10:10:00,89.21,89.4,89.21,89.3,281159.0,87.794,87.981,87.794,87.8826,281159.0
2025-02-13 10:20:00,89.3,89.31,89.1,89.15,358832.0,87.8826,87.8924,87.6858,87.735,358832.0
2025-02-13 10:30:00,89.15,89.19,88.98,89.05,296166.0,87.735,87.7744,87.5677,87.6366,296166.0
2025-02-13 10:40:00,89.04,89.18,89.02,89.11,202171.0,87.6267,87.7645,87.6071,87.6956,202171.0
2025-02-13 10:50:00,89.11,89.18,88.98,89.18,131103.0,87.6956,87.7645,87.5677,87.7645,131103.0
2025-02-13 11:00:00,89.18,89.22,89.05,89.06,471927.0,87.7645,87.8039,87.6366,87.6464,471927.0
2025-02-13 11:10:00,89.06,89.12,88.83,88.95,293093.0,87.6464,87.7055,87.4201,87.5382,293093.0
2025-02-13 11:20:00,88.95,89.25,88.95,89.25,383843.0,87.5382,87.8334,87.5382,87.8334,383843.0
2025-02-13 11:30:00,89.25,89.33,89.19,89.24,337257.0,87.8334,87.9121,87.7744,87.8236,337257.0
2025-02-13 11:40:00,89.25,89.26,89.04,89.19,532781.0,87.8334,87.8432,87.6267,87.7744,532781.0
2025-02-13 11:50:00,89.19,89.37,89.19,89.32,330513.0,87.7744,87.9515,87.7744,87.9023,330513.0
2025-02-13 12:00:00,89.32,89.33,89.21,89.22,142871.0,87.9023,87.9121,87.794,87.8039,142871.0
2025-02-13 12:10:00,89.22,89.36,89.17,89.31,219097.0,87.8039,87.9417,87.7547,87.8924,219097.0
2025-02-13 12:20:00,89.31,89.48,89.31,89.47,189138.0,87.8924,88.0598,87.8924,88.0499,189138.0
2025-02-13 12:30:00,89.46,89.5,89.41,89.45,143132.0,88.0401,88.0794,87.9909,88.0302,143132.0
2025-02-13 12:40:00,89.45,89.5,89.4,89.42,122098.0,88.0302,88.0794,87.981,88.0007,122098.0
2025-02-13 12:50:00,89.41,89.42,89.26,89.35,329918.0,87.9909,88.0007,87.8432,87.9318,329918.0
2025-02-13 13:00:00,89.36,89.45,89.33,89.44,119402.0,87.9417,88.0302,87.9121,88.0204,119402.0
2025-02-13 13:10:00,89.44,89.57,89.38,89.41,153141.0,88.0204,88.1483,87.9613,87.9909,153141.0
2025-02-13 13:20:00,89.41,89.52,89.39,89.5,108189.0,87.9909,88.0991,87.9712,88.0794,108189.0
2025-02-13 13:30:00,89.5,89.57,89.46,89.56,152902.0,88.0794,88.1483,88.0401,88.1385,152902.0
2025-02-13 13:40:00,89.56,89.62,89.47,89.55,515054.0,88.1385,88.1975,88.0499,88.1286,515054.0
2025-02-13 13:50:00,89.54,89.59,89.42,89.58,329624.0,88.1188,88.168,88.0007,88.1582,329624.0
2025-02-13 14:00:00,89.57,89.7,89.51,89.66,105299.0,88.1483,88.2763,88.0893,88.2369,105299.0
2025-02-13 14:10:00,89.66,89.85,89.61,89.8,249965.0,88.2369,88.4239,88.1877,88.3747,249965.0
2025-02-13 14:20:00,89.81,89.83,89.69,89.71,239898.0,88.3845,88.4042,88.2664,88.2861,239898.0
2025-02-13 14:30:00,89.71,89.85,89.7,89.8,118157.0,88.2861,88.4239,88.2763,88.3747,118157.0
2025-02-13 14:40:00,89.81,89.82,89.68,89.7,110110.0,88.3845,88.3944,88.2566,88.2763,110110.0
2025-02-13 14:50:00,89.7,89.79,89.67,89.78,158453.0,88.2763,88.3648,88.2467,88.355,158453.0
2025-02-13 15:00:00,89.79,89.81,89.67,89.7,173664.0,88.3648,88.3845,88.2467,88.2763,173664.0
2025-02-13 15:10:00,89.69,89.78,89.64,89.73,188415.0,88.2664,88.355,88.2172,88.3058,188415.0
2025-02-13 15:20:00,89.74,89.77,89.64,89.75,139309.0,88.3156,88.3451,88.2172,88.3255,139309.0
2025-02-13 15:30:00,89.74,89.91,89.72,89.84,226281.0,88.3156,88.4829,88.2959,88.414,226281.0
2025-02-13 15:40:00,89.84,89.84,89.65,89.75,233628.0,88.414,88.414,88.2271,88.3255,233628.0
2025-02-13 15:50:00,89.76,89.84,89.67,89.73,1566431.0,88.3353,88.414,88.2467,88.3058,1566431.0
2025-02-14 09:30:00,90.05,90.98,90.05,90.93,897138.0,88.6207,89.5359,88.6207,89.4867,897138.0
2025-02-14 09:40:00,90.93,91.33,90.88,90.98,615620.0,89.4867,89.8804,89.4375,89.5359,615620.0
2025-02-14 09:50:00,90.98,91.06,90.85,90.97,434877.0,89.5359,89.6147,89.408,89.5261,434877.0
2025-02-14 10:00:00,90.97,90.97,90.63,90.69,659808.0,89.5261,89.5261,89.1915,89.2505,659808.0
2025-02-14 10:10:00,90.68,90.68,90.4,90.55,408473.0,89.2407,89.2407,88.9651,89.1128,408473.0
2025-02-14 10:20:00,90.55,90.65,90.49,90.5,269633.0,89.1128,89.2112,89.0537,89.0636,269633.0
2025-02-14 10:30:00,90.5,90.6,90.44,90.56,267136.0,89.0636,89.162,89.0045,89.1226,267136.0
2025-02-14 10:40:00,90.56,90.59,90.45,90.48,210419.0,89.1226,89.1521,89.0144,89.0439,210419.0
2025-02-14 10:50:00,90.48,90.67,90.46,90.59,281578.0,89.0439,89.2309,89.0242,89.1521,281578.0
2025-02-14 11:00:00,90.59,90.72,90.59,90.69,372484.0,89.1521,89.2801,89.1521,89.2505,372484.0
2025-02-14 11:10:00,90.69,90.75,90.59,90.67,333189.0,89.2505,89.3096,89.1521,89.2309,333189.0
2025-02-14 11:20:00,90.67,90.74,90.59,90.7,295544.0,89.2309,89.2998,89.1521,89.2604,295544.0
2025-02-14 11:30:00,90.69,90.82,90.54,90.8,197198.0,89.2505,89.3785,89.1029,89.3588,197198.0
2025-02-14 11:40:00,90.8,90.84,90.72,90.8,171440.0,89.3588,89.3982,89.2801,89.3588,171440.0
2025-02-14 11:50:00,90.79,90.86,90.76,90.8,202381.0,89.349,89.4178,89.3194,89.3588,202381.0
2025-02-14 12:00:00,90.8,90.85,90.69,90.78,330849.0,89.3588,89.408,89.2505,89.3391,330849.0
2025-02-14 12:10:00,90.79,90.81,90.62,90.66,149525.0,89.349,89.3686,89.1817,89.221,149525.0
2025-02-14 12:20:00,90.67,90.68,90.58,90.68,189648.0,89.2309,89.2407,89.1423,89.2407,189648.0
2025-02-14 12:30:00,90.67,90.68,90.57,90.57,150184.0,89.2309,89.2407,89.1324,89.1324,150184.0
2025-02-14 12:40:00,90.56,90.57,90.45,90.51,221175.0,89.1226,89.1324,89.0144,89.0734,221175.0
2025-02-14 12:50:00,90.52,90.55,90.43,90.44,144190.0,89.0832,89.1128,88.9947,89.0045,144190.0
2025-02-14 13:00:00,90.44,90.44,90.33,90.36,135250.0,89.0045,89.0045,88.8963,88.9258,135250.0
2025-02-14 13:10:00,90.36,90.41,90.32,90.41,94346.0,88.9258,88.975,88.8864,88.975,94346.0
2025-02-14 13:20:00,90.41,90.44,90.38,90.43,87065.0,88.975,89.0045,88.9455,88.9947,87065.0
2025-02-14 13:30:00,90.43,90.51,90.4,90.41,97494.0,88.9947,89.0734,88.9651,88.975,97494.0
2025-02-14 13:40:00,90.42,90.46,90.35,90.45,127373.0,88.9848,89.0242,88.9159,89.0144,127373.0
2025-02-14 13:50:00,90.45,90.47,90.4,90.4,70296.0,89.0144,89.034,88.9651,88.9651,70296.0
2025-02-14 14:00:00,90.4,90.48,90.39,90.47,87875.0,88.9651,89.0439,88.9553,89.034,87875.0
2025-02-14 14:10:00,90.47,90.54,90.46,90.48,114506.0,89.034,89.1029,89.0242,89.0439,114506.0
2025-02-14 14:20:00,90.48,90.48,90.31,90.33,189788.0,89.0439,89.0439,88.8766,88.8963,189788.0
2025-02-14 14:30:00,90.33,90.48,90.32,90.45,146197.0,88.8963,89.0439,88.8864,89.0144,146197.0
2025-02-14 14:40:00,90.45,90.46,90.41,90.44,126685.0,89.0144,89.0242,88.975,89.0045,126685.0
2025-02-14 14:50:00,90.44,90.47,90.41,90.44,155394.0,89.0045,89.034,88.975,89.0045,155394.0
2025-02-14 15:00:00,90.44,90.52,90.42,90.5,131492.0,89.0045,89.0832,88.9848,89.0636,131492.0
2025-02-14 15:10:00,90.5,90.54,90.47,90.48,122975.0,89.0636,89.1029,89.034,89.0439,122975.0
2025-02-14 15:20:00,90.48,90.5,90.3,90.31,215387.0,89.0439,89.0636,88.8667,88.8766,215387.0
2025-02-14 15:30:00,90.31,90.37,90.26,90.34,186298.0,88.8766,88.9356,88.8274,88.9061,186298.0
2025-02-14 15:40:00,90.34,90.34,90.06,90.12,457062.0,88.9061,88.9061,88.6305,88.6896,457062.0
2025-02-14 15:50:00,90.12,90.2,90.05,90.07,1141018.0,88.6896,88.7683,88.6207,88.6404,1141018.0
2025-02-18 09:30:00,90.5,90.53,90.08,90.31,704417.0,89.0636,89.0931,88.6502,88.8766,704417.0
2025-02-18 09:40:00,90.3,90.31,89.98,90.24,393871.0,88.8667,88.8766,88.5518,88.8077,393871.0
2025-02-18 09:50:00,90.23,90.55,90.09,90.52,223088.0,88.7978,89.1128,88.6601,89.0832,223088.0
2025-02-18 10:00:00,90.53,90.85,90.52,90.74,253830.0,89.0931,89.408,89.0832,89.2998,253830.0
2025-02-18 10:10:00,90.73,90.84,90.67,90.8,193565.0,89.2899,89.3982,89.2309,89.3588,193565.0
2025-02-18 10:20:00,90.79,91.11,90.71,91.06,211986.0,89.349,89.6639,89.2702,89.6147,211986.0
2025-02-18 10:30:00,91.06,91.13,91.01,91.09,245070.0,89.6147,89.6836,89.5655,89.6442,245070.0
2025-02-18 10:40:00,91.11,91.14,90.91,91.03,171500.0,89.6639,89.6934,89.4671,89.5851,171500.0
2025-02-18 10:50:00,91.03,91.04,90.78,90.79,220134.0,89.5851,89.595,89.3391,89.349,220134.0
2025-02-18 11:00:00,90.78,90.87,90.76,90.82,188854.0,89.3391,89.4277,89.3194,89.3785,188854.0
2025-02-18 11:10:00,90.82,90.94,90.79,90.92,500869.0,89.3785,89.4966,89.349,89.4769,500869.0
2025-02-18 11:20:00,90.92,90.97,90.81,90.87,232131.0,89.4769,89.5261,89.3686,89.4277,232131.0
2025-02-18 11:30:00,90.87,91.02,90.87,91.01,197853.0,89.4277,89.5753,89.4277,89.5655,197853.0
2025-02-18 11:40:00,91.01,91.22,91.0,91.21,172472.0,89.5655,89.7721,89.5556,89.7623,172472.0
2025-02-18 11:50:00,91.22,91.26,91.09,91.13,174223.0,89.7721,89.8115,89.6442,89.6836,174223.0
2025-02-18 12:00:00,91.14,91.3,91.14,91.26,165109.0,89.6934,89.8509,89.6934,89.8115,165109.0
2025-02-18 12:10:00,91.26,91.36,91.22,91.35,169595.0,89.8115,89.9099,89.7721,89.9001,169595.0
2025-02-18 12:20:00,91.35,91.44,91.33,91.42,140849.0,89.9001,89.9886,89.8804,89.969,140849.0
2025-02-18 12:30:00,91.42,91.54,91.39,91.49,133418.0,89.969,90.0871,89.9394,90.0378,133418.0
2025-02-18 12:40:00,91.5,91.65,91.48,91.64,177035.0,90.0477,90.1953,90.028,90.1855,177035.0
2025-02-18 12:50:00,91.65,91.68,91.61,91.65,198909.0,90.1953,90.2248,90.1559,90.1953,198909.0
2025-02-18 13:00:00,91.65,91.69,91.58,91.69,181330.0,90.1953,90.2347,90.1264,90.2347,181330.0
2025-02-18 13:10:00,91.69,91.84,91.69,91.74,150090.0,90.2347,90.3823,90.2347,90.2839,150090.0
2025-02-18 13:20:00,91.74,91.78,91.68,91.77,118915.0,90.2839,90.3232,90.2248,90.3134,118915.0
2025-02-18 13:30:00,91.77,91.86,91.76,91.8,170272.0,90.3134,90.402,90.3036,90.3429,170272.0
2025-02-18 13:40:00,91.8,91.87,91.76,91.84,156254.0,90.3429,90.4118,90.3036,90.3823,156254.0
2025-02-18 13:50:00,91.84,91.9,91.81,91.84,111192.0,90.3823,90.4413,90.3528,90.3823,111192.0
2025-02-18 14:00:00,91.84,91.89,91.59,91.63,153159.0,90.3823,90.4315,90.1363,90.1756,153159.0
2025-02-18 14:10:00,91.63,91.72,91.56,91.66,204965.0,90.1756,90.2642,90.1067,90.2051,204965.0
2025-02-18 14:20:00,91.66,91.73,91.6,91.61,302814.0,90.2051,90.274,90.1461,90.1559,302814.0
2025-02-18 14:30:00,91.62,91.66,91.53,91.55,180936.0,90.1658,90.2051,90.0772,90.0969,180936.0
2025-02-18 14:40:00,91.55,91.65,91.54,91.64,88116.0,90.0969,90.1953,90.0871,90.1855,88116.0
2025-02-18 14:50:00,91.64,91.71,91.62,91.64,98453.0,90.1855,90.2544,90.1658,90.1855,98453.0
2025-02-18 15:00:00,91.64,91.68,91.58,91.64,187665.0,90.1855,90.2248,90.1264,90.1855,187665.0
2025-02-18 15:10:00,91.64,91.66,91.57,91.61,202227.0,90.1855,90.2051,90.1166,90.1559,202227.0
2025-02-18 15:20:00,91.61,91.69,91.53,91.55,215790.0,90.1559,90.2347,90.0772,90.0969,215790.0
2025-02-18 15:30:00,91.55,91.56,91.43,91.52,267409.0,90.0969,90.1067,89.9788,90.0674,267409.0
2025-02-18 15:40:00,91.51,91.6,91.48,91.49,415701.0,90.0575,90.1461,90.028,90.0378,415701.0
2025-02-18 15:50:00,91.5,91.53,91.08,91.31,1820375.0,90.0477,90.0772,89.6344,89.8607,1820375.0
2025-02-19 09:30:00,91.7,92.23,91.62,92.21,984612.0,90.2445,90.7661,90.1658,90.7464,984612.0
2025-02-19 09:40:00,92.21,92.75,92.19,92.66,693832.0,90.7464,91.2778,90.7267,91.1893,693832.0
2025-02-19 09:50:00,92.66,92.73,92.36,92.47,322852.0,91.1893,91.2582,90.894,91.0023,322852.0
2025-02-19 10:00:00,92.49,92.71,92.36,92.64,300196.0,91.022,91.2385,90.894,91.1696,300196.0
2025-02-19 10:10:00,92.63,92.85,92.57,92.58,448295.0,91.1598,91.3763,91.1007,91.1105,448295.0
2025-02-19 10:20:00,92.59,92.85,92.55,92.83,535670.0,91.1204,91.3763,91.081,91.3566,535670.0
2025-02-19 10:30:00,92.82,92.88,92.58,92.59,409817.0,91.3467,91.4058,91.1105,91.1204,409817.0
2025-02-19 10:40:00,92.58,92.65,92.3,92.33,382259.0,91.1105,91.1794,90.835,90.8645,382259.0
2025-02-19 10:50:00,92.33,92.36,92.16,92.16,416604.0,90.8645,90.894,90.6972,90.6972,416604.0
2025-02-19 11:00:00,92.16,92.49,92.16,92.33,260985.0,90.6972,91.022,90.6972,90.8645,260985.0
2025-02-19 11:10:00,92.32,92.4,92.18,92.4,205232.0,90.8547,90.9334,90.7169,90.9334,205232.0
2025-02-19 11:20:00,92.4,92.44,92.3,92.34,163458.0,90.9334,90.9728,90.835,90.8744,163458.0
2025-02-19 11:30:00,92.34,92.42,92.3,92.35,135460.0,90.8744,90.9531,90.835,90.8842,135460.0
2025-02-19 11:40:00,92.36,92.65,92.35,92.63,117786.0,90.894,91.1794,90.8842,91.1598,117786.0
2025-02-19 11:50:00,92.63,92.71,92.58,92.62,211492.0,91.1598,91.2385,91.1105,91.1499,211492.0
2025-02-19 12:00:00,92.62,92.67,92.4,92.46,123723.0,91.1499,91.1991,90.9334,90.9925,123723.0
2025-02-19 12:10:00,92.46,92.48,92.24,92.28,245693.0,90.9925,91.0121,90.7759,90.8153,245693.0
2025-02-19 12:20:00,92.28,92.31,92.16,92.22,111715.0,90.8153,90.8448,90.6972,90.7563,111715.0
2025-02-19 12:30:00,92.22,92.3,92.17,92.19,162872.0,90.7563,90.835,90.7071,90.7267,162872.0
2025-02-19 12:40:00,92.18,92.18,92.09,92.16,91615.0,90.7169,90.7169,90.6283,90.6972,91615.0
2025-02-19 12:50:00,92.17,92.18,91.98,92.0,219148.0,90.7071,90.7169,90.5201,90.5398,219148.0
2025-02-19 13:00:00,92.01,92.12,91.97,92.01,163620.0,90.5496,90.6578,90.5102,90.5496,163620.0
2025-02-19 13:10:00,92.02,92.08,91.97,92.06,101956.0,90.5594,90.6185,90.5102,90.5988,101956.0
2025-02-19 13:20:00,92.06,92.11,91.94,91.99,74679.0,90.5988,90.648,90.4807,90.5299,74679.0
2025-02-19 13:30:00,91.97,92.0,91.9,91.98,167068.0,90.5102,90.5398,90.4413,90.5201,167068.0
2025-02-19 13:40:00,91.98,91.99,91.85,91.87,151980.0,90.5201,90.5299,90.3921,90.4118,151980.0
2025-02-19 13:50:00,91.86,91.89,91.74,91.78,176866.0,90.402,90.4315,90.2839,90.3232,176866.0
2025-02-19 14:00:00,91.78,91.86,91.71,91.82,107582.0,90.3232,90.402,90.2544,90.3626,107582.0
2025-02-19 14:10:00,91.82,91.99,91.73,91.97,116685.0,90.3626,90.5299,90.274,90.5102,116685.0
2025-02-19 14:20:00,91.96,92.02,91.9,91.94,123942.0,90.5004,90.5594,90.4413,90.4807,123942.0
2025-02-19 14:30:00,91.94,92.03,91.93,91.95,76528.0,90.4807,90.5693,90.4709,90.4905,76528.0
2025-02-19 14:40:00,91.96,91.96,91.85,91.89,106100.0,90.5004,90.5004,90.3921,90.4315,106100.0
2025-02-19 14:50:00,91.89,92.0,91.89,91.94,58821.0,90.4315,90.5398,90.4315,90.4807,58821.0
2025-02-19 15:00:00,91.93,91.99,91.88,91.89,94749.0,90.4709,90.5299,90.4217,90.4315,94749.0
2025-02-19 15:10:00,91.89,92.01,91.85,91.92,94151.0,90.4315,90.5496,90.3921,90.461,94151.0
2025-02-19 15:20:00,91.93,91.96,91.87,91.92,101134.0,90.4709,90.5004,90.4118,90.461,101134.0
2025-02-19 15:30:00,91.92,91.98,91.82,91.93,156749.0,90.461,90.5201,90.3626,90.4709,156749.0
2025-02-19 15:40:00,91.93,92.08,91.92,92.02,239422.0,90.4709,90.6185,90.461,90.5594,239422.0
2025-02-19 15:50:00,92.02,92.09,91.82,92.0,1000439.0,90.5594,90.6283,90.3626,90.5398,1000439.0
2025-02-20 09:30:00,91.83,91.9,91.44,91.73,638188.0,90.3725,90.4413,89.9886,90.274,638188.0
2025-02-20 09:40:00,91.73,92.11,91.71,92.09,519953.0,90.274,90.648,90.2544,90.6283,519953.0
2025-02-20 09:50:00,92.1,92.44,91.94,92.16,486791.0,90.6382,90.9728,90.4807,90.6972,486791.0
2025-02-20 10:00:00,92.16,92.23,91.84,92.21,350801.0,90.6972,90.7661,90.3823,90.7464,350801.0
2025-02-20 10:10:00,92.22,92.28,92.0,92.14,228377.0,90.7563,90.8153,90.5398,90.6775,228377.0
2025-02-20 10:20:00,92.14,92.3,92.1,92.22,262943.0,90.6775,90.835,90.6382,90.7563,262943.0
2025-02-20 10:30:00,92.23,92.27,91.95,92.02,239662.0,90.7661,90.8055,90.4905,90.5594,239662.0
2025-02-20 10:40:00,92.02,92.14,91.88,91.99,255106.0,90.5594,90.6775,90.4217,90.5299,255106.0
2025-02-20 10:50:00,91.98,92.07,91.91,92.03,244088.0,90.5201,90.6086,90.4512,90.5693,244088.0
2025-02-20 11:00:00,92.04,92.04,91.83,91.93,204149.0,90.5791,90.5791,90.3725,90.4709,204149.0
2025-02-20 11:10:00,91.94,91.99,91.88,91.94,209499.0,90.4807,90.5299,90.4217,90.4807,209499.0
2025-02-20 11:20:00,91.93,92.06,91.84,92.05,247513.0,90.4709,90.5988,90.3823,90.589,247513.0
2025-02-20 11:30:00,92.06,92.12,92.03,92.12,577814.0,90.5988,90.6578,90.5693,90.6578,577814.0
2025-02-20 11:40:00,92.13,92.19,92.07,92.12,151853.0,90.6677,90.7267,90.6086,90.6578,151853.0
2025-02-20 11:50:00,92.13,92.22,92.04,92.11,382609.0,90.6677,90.7563,90.5791,90.648,382609.0
2025-02-20 12:00:00,92.11,92.3,92.08,92.3,144340.0,90.648,90.835,90.6185,90.835,144340.0
2025-02-20 12:10:00,92.3,92.48,92.3,92.45,251330.0,90.835,91.0121,90.835,90.9826,251330.0
2025-02-20 12:20:00,92.47,92.66,92.46,92.62,372479.0,91.0023,91.1893,90.9925,91.1499,372479.0
2025-02-20 12:30:00,92.62,92.73,92.57,92.67,163292.0,91.1499,91.2582,91.1007,91.1991,163292.0
2025-02-20 12:40:00,92.68,92.69,92.49,92.5,156438.0,91.209,91.2188,91.022,91.0318,156438.0
2025-02-20 12:50:00,92.5,92.5,92.38,92.47,123391.0,91.0318,91.0318,90.9137,91.0023,123391.0
2025-02-20 13:00:00,92.47,92.56,92.43,92.51,57171.0,91.0023,91.0909,90.9629,91.0417,57171.0
2025-02-20 13:10:00,92.51,92.57,92.47,92.5,73625.0,91.0417,91.1007,91.0023,91.0318,73625.0
2025-02-20 13:20:00,92.51,92.63,92.48,92.63,83501.0,91.0417,91.1598,91.0121,91.1598,83501.0
2025-02-20 13:30:00,92.63,92.66,92.54,92.56,93587.0,91.1598,91.1893,91.0712,91.0909,93587.0
2025-02-20 13:40:00,92.56,92.69,92.56,92.68,199935.0,91.0909,91.2188,91.0909,91.209,199935.0
2025-02-20 13:50:00,92.68,92.72,92.63,92.65,295236.0,91.209,91.2483,91.1598,91.1794,295236.0
2025-02-20 14:00:00,92.65,92.66,92.55,92.56,168708.0,91.1794,91.1893,91.081,91.0909,168708.0
2025-02-20 14:10:00,92.56,92.57,92.41,92.49,152644.0,91.0909,91.1007,90.9432,91.022,152644.0
2025-02-20 14:20:00,92.5,92.53,92.43,92.49,148229.0,91.0318,91.0613,90.9629,91.022,148229.0
2025-02-20 14:30:00,92.48,92.64,92.48,92.61,230629.0,91.0121,91.1696,91.0121,91.1401,230629.0
2025-02-20 14:40:00,92.62,92.69,92.57,92.69,130342.0,91.1499,91.2188,91.1007,91.2188,130342.0
2025-02-20 14:50:00,92.69,92.71,92.61,92.62,177889.0,91.2188,91.2385,91.1401,91.1499,177889.0
2025-02-20 15:00:00,92.63,92.63,92.56,92.56,121600.0,91.1598,91.1598,91.0909,91.0909,121600.0
2025-02-20 15:10:00,92.57,92.71,92.56,92.68,170168.0,91.1007,91.2385,91.0909,91.209,170168.0
2025-02-20 15:20:00,92.68,92.8,92.66,92.8,242401.0,91.209,91.3271,91.1893,91.3271,242401.0
2025-02-20 15:30:00,92.79,92.86,92.73,92.76,247079.0,91.3172,91.3861,91.2582,91.2877,247079.0
2025-02-20 15:40:00,92.76,92.93,92.73,92.93,515834.0,91.2877,91.455,91.2582,91.455,515834.0
2025-02-20 15:50:00,92.92,93.02,92.83,92.84,1661048.0,91.4451,91.5436,91.3566,91.3664,1661048.0
2025-02-21 09:30:00,92.3,92.55,92.1,92.16,910616.0,90.835,91.081,90.6382,90.6972,910616.0
2025-02-21 09:40:00,92.16,92.23,91.98,92.1,330194.0,90.6972,90.7661,90.5201,90.6382,330194.0
2025-02-21 09:50:00,92.09,92.34,91.95,92.34,358153.0,90.6283,90.8744,90.4905,90.8744,358153.0
2025-02-21 10:00:00,92.35,92.36,92.08,92.12,616688.0,90.8842,90.894,90.6185,90.6578,616688.0
2025-02-21 10:10:00,92.12,92.23,92.07,92.09,907980.0,90.6578,90.7661,90.6086,90.6283,907980.0
2025-02-21 10:20:00,92.09,92.23,92.02,92.05,406538.0,90.6283,90.7661,90.5594,90.589,406538.0
2025-02-21 10:30:00,92.04,92.1,91.78,91.86,331219.0,90.5791,90.6382,90.3232,90.402,331219.0
2025-02-21 10:40:00,91.86,92.01,91.77,91.98,396085.0,90.402,90.5496,90.3134,90.5201,396085.0
2025-02-21 10:50:00,91.98,92.19,91.94,92.0,168424.0,90.5201,90.7267,90.4807,90.5398,168424.0
2025-02-21 11:00:00,91.98,92.17,91.97,92.12,170945.0,90.5201,90.7071,90.5102,90.6578,170945.0
2025-02-21 11:10:00,92.12,92.23,92.07,92.2,161314.0,90.6578,90.7661,90.6086,90.7366,161314.0
2025-02-21 11:20:00,92.2,92.29,92.1,92.29,137630.0,90.7366,90.8251,90.6382,90.8251,137630.0
2025-02-21 11:30:00,92.28,92.36,92.2,92.33,195203.0,90.8153,90.894,90.7366,90.8645,195203.0
2025-02-21 11:40:00,92.34,92.4,92.28,92.29,87546.0,90.8744,90.9334,90.8153,90.8251,87546.0
2025-02-21 11:50:00,92.28,92.33,92.22,92.31,185222.0,90.8153,90.8645,90.7563,90.8448,185222.0
2025-02-21 12:00:00,92.31,92.44,92.31,92.38,152387.0,90.8448,90.9728,90.8448,90.9137,152387.0
2025-02-21 12:10:00,92.39,92.42,92.27,92.31,137263.0,90.9236,90.9531,90.8055,90.8448,137263.0
2025-02-21 12:20:00,92.3,92.36,92.23,92.3,71963.0,90.835,90.894,90.7661,90.835,71963.0
2025-02-21 12:30:00,92.3,92.35,92.24,92.25,105337.0,90.835,90.8842,90.7759,90.7858,105337.0
2025-02-21 12:40:00,92.27,92.29,92.13,92.19,141449.0,90.8055,90.8251,90.6677,90.7267,141449.0
2025-02-21 12:50:00,92.19,92.19,91.92,91.93,275288.0,90.7267,90.7267,90.461,90.4709,275288.0
2025-02-21 13:00:00,91.92,91.93,91.58,91.58,297846.0,90.461,90.4709,90.1264,90.1264,297846.0
2025-02-21 13:10:00,91.58,91.58,91.41,91.44,313728.0,90.1264,90.1264,89.9591,89.9886,313728.0
2025-02-21 13:20:00,91.44,91.44,91.29,91.31,230596.0,89.9886,89.9886,89.841,89.8607,230596.0
2025-02-21 13:30:00,91.31,91.45,91.21,91.37,282780.0,89.8607,89.9985,89.7623,89.9198,282780.0
2025-02-21 13:40:00,91.37,91.39,91.14,91.19,279748.0,89.9198,89.9394,89.6934,89.7426,279748.0
2025-02-21 13:50:00,91.2,91.25,91.12,91.15,249397.0,89.7524,89.8017,89.6737,89.7032,249397.0
2025-02-21 14:00:00,91.15,91.23,91.01,91.23,215969.0,89.7032,89.782,89.5655,89.782,215969.0
2025-02-21 14:10:00,91.24,91.34,91.17,91.34,201543.0,89.7918,89.8902,89.7229,89.8902,201543.0
2025-02-21 14:20:00,91.33,91.33,91.02,91.13,290140.0,89.8804,89.8804,89.5753,89.6836,290140.0
2025-02-21 14:30:00,91.12,91.17,90.9,90.91,311709.0,89.6737,89.7229,89.4572,89.4671,311709.0
2025-02-21 14:40:00,90.91,91.08,90.87,91.01,244592.0,89.4671,89.6344,89.4277,89.5655,244592.0
2025-02-21 14:50:00,91.02,91.26,91.01,91.13,172631.0,89.5753,89.8115,89.5655,89.6836,172631.0
2025-02-21 15:00:00,91.13,91.13,90.97,91.06,313229.0,89.6836,89.6836,89.5261,89.6147,313229.0
2025-02-21 15:10:00,91.07,91.19,91.06,91.14,194019.0,89.6245,89.7426,89.6147,89.6934,194019.0
2025-02-21 15:20:00,91.14,91.16,91.02,91.05,227274.0,89.6934,89.7131,89.5753,89.6048,227274.0
2025-02-21 15:30:00,91.05,91.14,90.97,91.1,265814.0,89.6048,89.6934,89.5261,89.654,265814.0
2025-02-21 15:40:00,91.1,91.19,91.02,91.03,485322.0,89.654,89.7426,89.5753,89.5851,485322.0
2025-02-21 15:50:00,91.04,91.18,90.88,90.94,1560806.0,89.595,89.7328,89.4375,89.4966,1560806.0
2025-02-24 09:30:00,91.09,91.28,90.84,91.28,671422.0,89.6442,89.8312,89.3982,89.8312,671422.0
2025-02-24 09:40:00,91.29,91.42,90.69,90.76,462684.0,89.841,89.969,89.2505,89.3194,462684.0
2025-02-24 09:50:00,90.77,90.9,90.65,90.74,322458.0,89.3293,89.4572,89.2112,89.2998,322458.0
2025-02-24 10:00:00,90.75,90.94,90.57,90.79,1250210.0,89.3096,89.4966,89.1324,89.349,1250210.0
2025-02-24 10:10:00,90.78,91.02,90.67,90.69,374597.0,89.3391,89.5753,89.2309,89.2505,374597.0
2025-02-24 10:20:00,90.69,90.9,90.46,90.52,255788.0,89.2505,89.4572,89.0242,89.0832,255788.0
2025-02-24 10:30:00,90.52,90.96,90.5,90.93,295297.0,89.0832,89.5163,89.0636,89.4867,295297.0
2025-02-24 10:40:00,90.94,91.08,90.85,91.08,308088.0,89.4966,89.6344,89.408,89.6344,308088.0
2025-02-24 10:50:00,91.09,91.15,90.66,90.72,268610.0,89.6442,89.7032,89.221,89.2801,268610.0
2025-02-24 11:00:00,90.72,90.99,90.7,90.9,215117.0,89.2801,89.5458,89.2604,89.4572,215117.0
2025-02-24 11:10:00,90.89,90.99,90.82,90.93,1185354.0,89.4474,89.5458,89.3785,89.4867,1185354.0
2025-02-24 11:20:00,90.93,91.12,90.91,91.06,447840.0,89.4867,89.6737,89.4671,89.6147,447840.0
2025-02-24 11:30:00,91.07,91.32,91.07,91.18,524511.0,89.6245,89.8705,89.6245,89.7328,524511.0
2025-02-24 11:40:00,91.18,91.24,91.04,91.09,227286.0,89.7328,89.7918,89.595,89.6442,227286.0
2025-02-24 11:50:00,91.09,91.23,91.04,91.17,83844.0,89.6442,89.782,89.595,89.7229,83844.0
2025-02-24 12:00:00,91.17,91.31,91.14,91.22,89264.0,89.7229,89.8607,89.6934,89.7721,89264.0
2025-02-24 12:10:00,91.21,91.42,91.19,91.36,127518.0,89.7623,89.969,89.7426,89.9099,127518.0
2025-02-24 12:20:00,91.36,91.44,91.26,91.3,105743.0,89.9099,89.9886,89.8115,89.8509,105743.0
2025-02-24 12:30:00,91.28,91.3,91.17,91.25,103939.0,89.8312,89.8509,89.7229,89.8017,103939.0
2025-02-24 12:40:00,91.25,91.4,91.24,91.37,141465.0,89.8017,89.9493,89.7918,89.9198,141465.0
2025-02-24 12:50:00,91.37,91.37,91.19,91.2,78846.0,89.9198,89.9198,89.7426,89.7524,78846.0
2025-02-24 13:00:00,91.19,91.29,91.11,91.23,94816.0,89.7426,89.841,89.6639,89.782,94816.0
2025-02-24 13:10:00,91.22,91.27,91.17,91.23,69456.0,89.7721,89.8213,89.7229,89.782,69456.0
2025-02-24 13:20:00,91.23,91.28,91.21,91.23,45827.0,89.782,89.8312,89.7623,89.782,45827.0
2025-02-24 13:30:00,91.22,91.34,91.16,91.28,106701.0,89.7721,89.8902,89.7131,89.8312,106701.0
2025-02-24 13:40:00,91.28,91.33,91.22,91.24,63283.0,89.8312,89.8804,89.7721,89.7918,63283.0
2025-02-24 13:50:00,91.24,91.31,91.19,91.23,98872.0,89.7918,89.8607,89.7426,89.782,98872.0
2025-02-24 14:00:00,91.21,91.4,91.21,91.38,66379.0,89.7623,89.9493,89.7623,89.9296,66379.0
2025-02-24 14:10:00,91.38,91.39,91.15,91.17,98027.0,89.9296,89.9394,89.7032,89.7229,98027.0
2025-02-24 14:20:00,91.17,91.18,91.08,91.15,73131.0,89.7229,89.7328,89.6344,89.7032,73131.0
2025-02-24 14:30:00,91.15,91.23,91.13,91.18,354771.0,89.7032,89.782,89.6836,89.7328,354771.0
2025-02-24 14:40:00,91.18,91.21,91.12,91.16,73870.0,89.7328,89.7623,89.6737,89.7131,73870.0
2025-02-24 14:50:00,91.15,91.18,91.04,91.06,64351.0,89.7032,89.7328,89.595,89.6147,64351.0
2025-02-24 15:00:00,91.06,91.09,91.0,91.02,139230.0,89.6147,89.6442,89.5556,89.5753,139230.0
2025-02-24 15:10:00,91.02,91.14,90.95,91.14,150261.0,89.5753,89.6934,89.5064,89.6934,150261.0
2025-02-24 15:20:00,91.14,91.21,91.02,91.03,204750.0,89.6934,89.7623,89.5753,89.5851,204750.0
2025-02-24 15:30:00,91.02,91.15,91.0,91.08,396626.0,89.5753,89.7032,89.5556,89.6344,396626.0
2025-02-24 15:40:00,91.08,91.23,91.03,91.2,205311.0,89.6344,89.782,89.5851,89.7524,205311.0
2025-02-24 15:50:00,91.2,91.27,90.92,91.01,786544.0,89.7524,89.8213,89.4769,89.5655,786544.0
2025-02-25 09:30:00,90.93,91.35,90.87,91.17,550885.0,89.4867,89.9001,89.4277,89.7229,550885.0
2025-02-25 09:40:00,91.17,91.19,90.72,90.74,269260.0,89.7229,89.7426,89.2801,89.2998,269260.0
2025-02-25 09:50:00,90.73,90.92,90.65,90.7,245143.0,89.2899,89.4769,89.2112,89.2604,245143.0
2025-02-25 10:00:00,90.68,90.68,90.1,90.14,370983.0,89.2407,89.2407,88.6699,88.7093,370983.0
2025-02-25 10:10:00,90.14,90.15,89.85,89.9,311673.0,88.7093,88.7191,88.4239,88.4731,311673.0
2025-02-25 10:20:00,89.89,89.95,89.5,89.51,232145.0,88.4632,88.5223,88.0794,88.0893,232145.0
2025-02-25 10:30:00,89.5,89.68,89.45,89.61,411545.0,88.0794,88.2566,88.0302,88.1877,411545.0
2025-02-25 10:40:00,89.61,89.83,89.55,89.56,305854.0,88.1877,88.4042,88.1286,88.1385,305854.0
2025-02-25 10:50:00,89.56,89.65,89.37,89.37,205634.0,88.1385,88.2271,87.9515,87.9515,205634.0
2025-02-25 11:00:00,89.37,89.48,89.25,89.4,257829.0,87.9515,88.0598,87.8334,87.981,257829.0
2025-02-25 11:10:00,89.4,89.67,89.39,89.58,223335.0,87.981,88.2467,87.9712,88.1582,223335.0
2025-02-25 11:20:00,89.58,89.59,89.17,89.18,239263.0,88.1582,88.168,87.7547,87.7645,239263.0
2025-02-25 11:30:00,89.19,89.38,88.9,89.28,329050.0,87.7744,87.9613,87.489,87.8629,329050.0
2025-02-25 11:40:00,89.28,89.31,89.18,89.28,339496.0,87.8629,87.8924,87.7645,87.8629,339496.0
2025-02-25 11:50:00,89.29,89.35,89.14,89.16,330698.0,87.8728,87.9318,87.7251,87.7448,330698.0
2025-02-25 12:00:00,89.15,89.25,89.01,89.11,239326.0,87.735,87.8334,87.5972,87.6956,239326.0
2025-02-25 12:10:00,89.11,89.23,89.08,89.21,112549.0,87.6956,87.8137,87.6661,87.794,112549.0
2025-02-25 12:20:00,89.2,89.32,89.15,89.31,156607.0,87.7842,87.9023,87.735,87.8924,156607.0
2025-02-25 12:30:00,89.31,89.46,89.28,89.43,100413.0,87.8924,88.0401,87.8629,88.0105,100413.0
2025-02-25 12:40:00,89.44,89.52,89.4,89.47,106838.0,88.0204,88.0991,87.981,88.0499,106838.0
2025-02-25 12:50:00,89.47,89.59,89.44,89.59,123612.0,88.0499,88.168,88.0204,88.168,123612.0
2025-02-25 13:00:00,89.6,89.81,89.59,89.73,92663.0,88.1778,88.3845,88.168,88.3058,92663.0
2025-02-25 13:10:00,89.73,89.78,89.63,89.68,122249.0,88.3058,88.355,88.2074,88.2566,122249.0
2025-02-25 13:20:00,89.68,89.77,89.49,89.51,71077.0,88.2566,88.3451,88.0696,88.0893,71077.0
2025-02-25 13:30:00,89.51,89.78,89.51,89.78,78081.0,88.0893,88.355,88.0893,88.355,78081.0
2025-02-25 13:40:00,89.77,89.93,89.74,89.85,103563.0,88.3451,88.5026,88.3156,88.4239,103563.0
2025-02-25 13:50:00,89.85,89.9,89.8,89.81,84958.0,88.4239,88.4731,88.3747,88.3845,84958.0
2025-02-25 14:00:00,89.81,89.82,89.59,89.62,229237.0,88.3845,88.3944,88.168,88.1975,229237.0
2025-02-25 14:10:00,89.61,89.65,89.43,89.44,218857.0,88.1877,88.2271,88.0105,88.0204,218857.0
2025-02-25 14:20:00,89.43,89.45,89.32,89.34,279497.0,88.0105,88.0302,87.9023,87.922,279497.0
2025-02-25 14:30:00,89.34,89.62,89.3,89.59,589262.0,87.922,88.1975,87.8826,88.168,589262.0
2025-02-25 14:40:00,89.59,89.77,89.57,89.73,198565.0,88.168,88.3451,88.1483,88.3058,198565.0
2025-02-25 14:50:00,89.73,89.77,89.64,89.72,167932.0,88.3058,88.3451,88.2172,88.2959,167932.0
2025-02-25 15:00:00,89.72,89.82,89.67,89.78,161022.0,88.2959,88.3944,88.2467,88.355,161022.0
2025-02-25 15:10:00,89.78,89.88,89.69,89.86,217011.0,88.355,88.4534,88.2664,88.4337,217011.0
2025-02-25 15:20:00,89.86,90.03,89.84,89.97,265986.0,88.4337,88.601,88.414,88.542,265986.0
2025-02-25 15:30:00,89.97,90.01,89.83,89.86,309228.0,88.542,88.5813,88.4042,88.4337,309228.0
2025-02-25 15:40:00,89.86,89.86,89.67,89.72,530060.0,88.4337,88.4337,88.2467,88.2959,530060.0
2025-02-25 15:50:00,89.72,89.82,89.53,89.62,1292706.0,88.2959,88.3944,88.109,88.1975,1292706.0
2025-02-26 09:30:00,89.75,89.77,89.24,89.49,434665.0,88.3255,88.3451,87.8236,88.0696,434665.0
2025-02-26 09:40:00,89.48,89.73,89.18,89.71,267070.0,88.0598,88.3058,87.7645,88.2861,267070.0
2025-02-26 09:50:00,89.72,89.99,89.71,89.95,211589.0,88.2959,88.5617,88.2861,88.5223,211589.0
2025-02-26 10:00:00,89.95,89.97,89.64,89.77,279960.0,88.5223,88.542,88.2172,88.3451,279960.0
2025-02-26 10:10:00,89.76,89.86,89.62,89.67,141771.0,88.3353,88.4337,88.1975,88.2467,141771.0
2025-02-26 10:20:00,89.68,89.68,89.36,89.46,294817.0,88.2566,88.2566,87.9417,88.0401,294817.0
2025-02-26 10:30:00,89.45,89.52,89.21,89.27,192539.0,88.0302,88.0991,87.794,87.8531,192539.0
2025-02-26 10:40:00,89.26,89.4,89.07,89.12,272586.0,87.8432,87.981,87.6563,87.7055,272586.0
2025-02-26 10:50:00,89.12,89.45,89.1,89.31,280525.0,87.7055,88.0302,87.6858,87.8924,280525.0
2025-02-26 11:00:00,89.32,89.53,89.3,89.44,233661.0,87.9023,88.109,87.8826,88.0204,233661.0
2025-02-26 11:10:00,89.45,89.53,89.32,89.48,290994.0,88.0302,88.109,87.9023,88.0598,290994.0
2025-02-26 11:20:00,89.49,89.73,89.48,89.58,357227.0,88.0696,88.3058,88.0598,88.1582,357227.0
2025-02-26 11:30:00,89.57,89.64,89.35,89.49,166015.0,88.1483,88.2172,87.9318,88.0696,166015.0
2025-02-26 11:40:00,89.49,89.5,89.23,89.24,106833.0,88.0696,88.0794,87.8137,87.8236,106833.0
2025-02-26 11:50:00,89.23,89.3,89.16,89.19,124312.0,87.8137,87.8826,87.7448,87.7744,124312.0
2025-02-26 12:00:00,89.19,89.32,89.13,89.3,67360.0,87.7744,87.9023,87.7153,87.8826,67360.0
2025-02-26 12:10:00,89.3,89.43,89.27,89.36,153209.0,87.8826,88.0105,87.8531,87.9417,153209.0
2025-02-26 12:20:00,89.36,89.4,89.23,89.3,162400.0,87.9417,87.981,87.8137,87.8826,162400.0
2025-02-26 12:30:00,89.29,89.31,89.08,89.12,156456.0,87.8728,87.8924,87.6661,87.7055,156456.0
2025-02-26 12:40:00,89.12,89.28,89.06,89.18,171953.0,87.7055,87.8629,87.6464,87.7645,171953.0
2025-02-26 12:50:00,89.17,89.19,88.96,89.02,154299.0,87.7547,87.7744,87.548,87.6071,154299.0
2025-02-26 13:00:00,89.02,89.06,88.93,89.05,139696.0,87.6071,87.6464,87.5185,87.6366,139696.0
2025-02-26 13:10:00,89.05,89.07,88.92,88.97,237190.0,87.6366,87.6563,87.5086,87.5578,237190.0
2025-02-26 13:20:00,88.97,89.05,88.79,88.82,125939.0,87.5578,87.6366,87.3807,87.4102,125939.0
2025-02-26 13:30:00,88.82,89.02,88.82,88.97,107697.0,87.4102,87.6071,87.4102,87.5578,107697.0
2025-02-26 13:40:00,88.98,89.02,88.85,88.87,214677.0,87.5677,87.6071,87.4397,87.4594,214677.0
2025-02-26 13:50:00,88.87,88.9,88.78,88.87,124543.0,87.4594,87.489,87.3709,87.4594,124543.0
2025-02-26 14:00:00,88.86,88.94,88.78,88.79,92023.0,87.4496,87.5283,87.3709,87.3807,92023.0
2025-02-26 14:10:00,88.79,88.99,88.75,88.9,275782.0,87.3807,87.5775,87.3413,87.489,275782.0
2025-02-26 14:20:00,88.92,88.99,88.85,88.91,117990.0,87.5086,87.5775,87.4397,87.4988,117990.0
2025-02-26 14:30:00,88.91,89.05,88.87,89.03,120705.0,87.4988,87.6366,87.4594,87.6169,120705.0
2025-02-26 14:40:00,89.02,89.17,89.0,89.03,178641.0,87.6071,87.7547,87.5874,87.6169,178641.0
2025-02-26 14:50:00,89.02,89.03,88.81,88.83,350483.0,87.6071,87.6169,87.4004,87.4201,350483.0
2025-02-26 15:00:00,88.83,88.93,88.81,88.84,112212.0,87.4201,87.5185,87.4004,87.4299,112212.0
2025-02-26 15:10:00,88.85,88.93,88.77,88.82,163249.0,87.4397,87.5185,87.361,87.4102,163249.0
2025-02-26 15:20:00,88.81,88.94,88.76,88.86,162205.0,87.4004,87.5283,87.3512,87.4496,162205.0
2025-02-26 15:30:00,88.85,89.03,88.71,88.98,274219.0,87.4397,87.6169,87.302,87.5677,274219.0
2025-02-26 15:40:00,88.99,89.28,88.96,89.09,661711.0,87.5775,87.8629,87.548,87.6759,661711.0
2025-02-26 15:50:00,89.1,89.23,89.05,89.19,1609256.0,87.6858,87.8137,87.6366,87.7744,1609256.0
2025-02-27 09:30:00,89.75,89.78,88.98,89.39,847382.0,88.3255,88.355,87.5677,87.9712,847382.0
2025-02-27 09:40:00,89.41,89.77,89.4,89.77,473402.0,87.9909,88.3451,87.981,88.3451,473402.0
2025-02-27 09:50:00,89.76,89.9,89.36,89.46,454610.0,88.3353,88.4731,87.9417,88.0401,454610.0
2025-02-27 10:00:00,89.46,89.94,89.38,89.67,472218.0,88.0401,88.5124,87.9613,88.2467,472218.0
2025-02-27 10:10:00,89.65,90.22,89.64,90.16,348305.0,88.2271,88.788,88.2172,88.729,348305.0
2025-02-27 10:20:00,90.17,90.71,90.15,90.44,738244.0,88.7388,89.2702,88.7191,89.0045,738244.0
2025-02-27 10:30:00,90.43,90.44,90.03,90.26,226191.0,88.9947,89.0045,88.601,88.8274,226191.0
2025-02-27 10:40:00,90.25,90.35,90.09,90.31,127713.0,88.8175,88.9159,88.6601,88.8766,127713.0
2025-02-27 10:50:00,90.3,90.33,89.96,89.99,152895.0,88.8667,88.8963,88.5321,88.5617,152895.0
2025-02-27 11:00:00,90.0,90.17,89.95,89.95,400368.0,88.5715,88.7388,88.5223,88.5223,400368.0
2025-02-27 11:10:00,89.97,90.3,89.97,90.29,160587.0,88.542,88.8667,88.542,88.8569,160587.0
2025-02-27 11:20:00,90.29,90.32,89.98,90.13,164595.0,88.8569,88.8864,88.5518,88.6994,164595.0
2025-02-27 11:30:00,90.13,90.2,89.99,90.09,141619.0,88.6994,88.7683,88.5617,88.6601,141619.0
2025-02-27 11:40:00,90.08,90.11,89.93,90.06,144983.0,88.6502,88.6798,88.5026,88.6305,144983.0
2025-02-27 11:50:00,90.07,90.08,89.94,89.95,143904.0,88.6404,88.6502,88.5124,88.5223,143904.0
2025-02-27 12:00:00,89.96,90.18,89.94,90.1,150864.0,88.5321,88.7486,88.5124,88.6699,150864.0
2025-02-27 12:10:00,90.11,90.17,89.98,90.01,108645.0,88.6798,88.7388,88.5518,88.5813,108645.0
2025-02-27 12:20:00,90.02,90.24,90.0,90.23,131512.0,88.5912,88.8077,88.5715,88.7978,131512.0
2025-02-27 12:30:00,90.23,90.31,90.2,90.25,151920.0,88.7978,88.8766,88.7683,88.8175,151920.0
2025-02-27 12:40:00,90.24,90.24,90.07,90.16,442351.0,88.8077,88.8077,88.6404,88.729,442351.0
2025-02-27 12:50:00,90.16,90.3,90.06,90.28,180029.0,88.729,88.8667,88.6305,88.8471,180029.0
2025-02-27 13:00:00,90.29,90.44,90.29,90.36,258803.0,88.8569,89.0045,88.8569,88.9258,258803.0
2025-02-27 13:10:00,90.38,90.49,90.37,90.45,161693.0,88.9455,89.0537,88.9356,89.0144,161693.0
2025-02-27 13:20:00,90.45,90.54,90.43,90.45,323418.0,89.0144,89.1029,88.9947,89.0144,323418.0
2025-02-27 13:30:00,90.45,90.59,90.43,90.57,162243.0,89.0144,89.1521,88.9947,89.1324,162243.0
2025-02-27 13:40:00,90.57,90.58,90.47,90.51,152593.0,89.1324,89.1423,89.034,89.0734,152593.0
2025-02-27 13:50:00,90.5,90.62,90.42,90.48,277502.0,89.0636,89.1817,88.9848,89.0439,277502.0
2025-02-27 14:00:00,90.48,90.48,90.35,90.36,476421.0,89.0439,89.0439,88.9159,88.9258,476421.0
2025-02-27 14:10:00,90.36,90.42,90.25,90.36,117517.0,88.9258,88.9848,88.8175,88.9258,117517.0
2025-02-27 14:20:00,90.36,90.44,90.22,90.24,186544.0,88.9258,89.0045,88.788,88.8077,186544.0
2025-02-27 14:30:00,90.23,90.26,90.1,90.17,151578.0,88.7978,88.8274,88.6699,88.7388,151578.0
2025-02-27 14:40:00,90.17,90.17,89.93,90.05,116659.0,88.7388,88.7388,88.5026,88.6207,116659.0
2025-02-27 14:50:00,90.05,90.17,90.0,90.03,167864.0,88.6207,88.7388,88.5715,88.601,167864.0
2025-02-27 15:00:00,90.03,90.03,89.86,89.88,206157.0,88.601,88.601,88.4337,88.4534,206157.0
2025-02-27 15:10:00,89.88,89.91,89.72,89.77,458730.0,88.4534,88.4829,88.2959,88.3451,458730.0
2025-02-27 15:20:00,89.77,89.93,89.74,89.75,415719.0,88.3451,88.5026,88.3156,88.3255,415719.0
2025-02-27 15:30:00,89.75,90.13,89.74,89.97,484315.0,88.3255,88.6994,88.3156,88.542,484315.0
2025-02-27 15:40:00,89.97,89.97,89.77,89.8,606898.0,88.542,88.542,88.3451,88.3747,606898.0
2025-02-27 15:50:00,89.8,89.94,89.47,89.62,1193815.0,88.3747,88.5124,88.0499,88.1975,1193815.0
2025-02-28 09:30:00,89.32,89.51,88.76,89.44,719502.0,87.9023,88.0893,87.3512,88.0204,719502.0
2025-02-28 09:40:00,89.46,89.88,89.33,89.52,464505.0,88.0401,88.4534,87.9121,88.0991,464505.0
2025-02-28 09:50:00,89.52,89.81,89.43,89.81,402442.0,88.0991,88.3845,88.0105,88.3845,402442.0
2025-02-28 10:00:00,89.8,89.98,89.66,89.97,202952.0,88.3747,88.5518,88.2369,88.542,202952.0
2025-02-28 10:10:00,89.97,90.08,89.77,89.8,161784.0,88.542,88.6502,88.3451,88.3747,161784.0
2025-02-28 10:20:00,89.79,90.04,89.77,89.94,159824.0,88.3648,88.6109,88.3451,88.5124,159824.0
2025-02-28 10:30:00,89.93,90.05,89.77,89.92,181852.0,88.5026,88.6207,88.3451,88.4928,181852.0
2025-02-28 10:40:00,89.91,90.03,89.86,89.99,85466.0,88.4829,88.601,88.4337,88.5617,85466.0
2025-02-28 10:50:00,90.0,90.29,89.99,90.23,104425.0,88.5715,88.8569,88.5617,88.7978,104425.0
2025-02-28 11:00:00,90.23,90.32,90.06,90.12,123037.0,88.7978,88.8864,88.6305,88.6896,123037.0
2025-02-28 11:10:00,90.14,90.14,89.87,89.88,124402.0,88.7093,88.7093,88.4436,88.4534,124402.0
2025-02-28 11:20:00,89.88,89.91,89.73,89.78,114521.0,88.4534,88.4829,88.3058,88.355,114521.0
2025-02-28 11:30:00,89.78,89.89,89.73,89.83,123655.0,88.355,88.4632,88.3058,88.4042,123655.0
2025-02-28 11:40:00,89.82,89.98,89.75,89.97,145642.0,88.3944,88.5518,88.3255,88.542,145642.0
2025-02-28 11:50:00,89.98,90.02,89.86,89.91,194642.0,88.5518,88.5912,88.4337,88.4829,194642.0
2025-02-28 12:00:00,89.9,89.93,89.8,89.86,46143.0,88.4731,88.5026,88.3747,88.4337,46143.0
2025-02-28 12:10:00,89.85,90.1,89.81,90.08,252408.0,88.4239,88.6699,88.3845,88.6502,252408.0
2025-02-28 12:20:00,90.08,90.17,89.88,89.93,125978.0,88.6502,88.7388,88.4534,88.5026,125978.0
2025-02-28 12:30:00,89.94,89.97,89.86,89.92,95842.0,88.5124,88.542,88.4337,88.4928,95842.0
2025-02-28 12:40:00,89.92,89.93,89.63,89.65,120049.0,88.4928,88.5026,88.2074,88.2271,120049.0
2025-02-28 12:50:00,89.65,89.76,89.61,89.69,101794.0,88.2271,88.3353,88.1877,88.2664,101794.0
2025-02-28 13:00:00,89.67,89.79,89.66,89.73,102426.0,88.2467,88.3648,88.2369,88.3058,102426.0
2025-02-28 13:10:00,89.74,89.74,89.47,89.51,209684.0,88.3156,88.3156,88.0499,88.0893,209684.0
2025-02-28 13:20:00,89.52,90.13,89.52,90.13,369027.0,88.0991,88.6994,88.0991,88.6994,369027.0
2025-02-28 13:30:00,90.12,90.51,90.03,90.5,282538.0,88.6896,89.0734,88.601,89.0636,282538.0
2025-02-28 13:40:00,90.5,90.58,90.39,90.57,264950.0,89.0636,89.1423,88.9553,89.1324,264950.0
2025-02-28 13:50:00,90.56,90.66,90.32,90.34,353272.0,89.1226,89.221,88.8864,88.9061,353272.0
2025-02-28 14:00:00,90.34,90.52,90.33,90.42,209270.0,88.9061,89.0832,88.8963,88.9848,209270.0
2025-02-28 14:10:00,90.42,90.56,90.37,90.55,184087.0,88.9848,89.1226,88.9356,89.1128,184087.0
2025-02-28 14:20:00,90.55,90.56,90.31,90.37,184461.0,89.1128,89.1226,88.8766,88.9356,184461.0
2025-02-28 14:30:00,90.38,90.49,90.29,90.4,168765.0,88.9455,89.0537,88.8569,88.9651,168765.0
2025-02-28 14:40:00,90.41,90.59,90.36,90.56,136382.0,88.975,89.1521,88.9258,89.1226,136382.0
2025-02-28 14:50:00,90.56,90.66,90.48,90.51,189919.0,89.1226,89.221,89.0439,89.0734,189919.0
2025-02-28 15:00:00,90.51,90.62,90.48,90.55,183695.0,89.0734,89.1817,89.0439,89.1128,183695.0
2025-02-28 15:10:00,90.55,90.65,90.51,90.56,244666.0,89.1128,89.2112,89.0734,89.1226,244666.0
2025-02-28 15:20:00,90.55,90.69,90.43,90.69,212991.0,89.1128,89.2505,88.9947,89.2505,212991.0
2025-02-28 15:30:00,90.68,90.75,90.5,90.7,187604.0,89.2407,89.3096,89.0636,89.2604,187604.0
2025-02-28 15:40:00,90.7,90.92,90.68,90.88,394778.0,89.2604,89.4769,89.2407,89.4375,394778.0
2025-02-28 15:50:00,90.88,91.07,90.62,91.0,2006318.0,89.4375,89.6245,89.1817,89.5556,2006318.0
2025-03-03 09:30:00,91.35,91.88,91.26,91.34,807323.0,89.9001,90.4217,89.8115,89.8902,807323.0
2025-03-03 09:40:00,91.35,91.35,90.8,90.82,404287.0,89.9001,89.9001,89.3588,89.3785,404287.0
2025-03-03 09:50:00,90.81,91.05,90.75,90.82,278466.0,89.3686,89.6048,89.3096,89.3785,278466.0
2025-03-03 10:00:00,90.8,90.8,90.34,90.5,440641.0,89.3588,89.3588,88.9061,89.0636,440641.0
2025-03-03 10:10:00,90.49,90.6,90.28,90.55,148505.0,89.0537,89.162,88.8471,89.1128,148505.0
2025-03-03 10:20:00,90.54,90.61,90.27,90.3,295725.0,89.1029,89.1718,88.8372,88.8667,295725.0
2025-03-03 10:30:00,90.29,90.37,90.06,90.21,269016.0,88.8569,88.9356,88.6305,88.7782,269016.0
2025-03-03 10:40:00,90.22,90.48,90.16,90.29,211902.0,88.788,89.0439,88.729,88.8569,211902.0
2025-03-03 10:50:00,90.29,90.68,90.28,90.52,274075.0,88.8569,89.2407,88.8471,89.0832,274075.0
2025-03-03 11:00:00,90.52,90.69,90.4,90.42,220841.0,89.0832,89.2505,88.9651,88.9848,220841.0
2025-03-03 11:10:00,90.42,90.53,90.27,90.43,237914.0,88.9848,89.0931,88.8372,88.9947,237914.0
2025-03-03 11:20:00,90.41,90.47,90.29,90.34,100931.0,88.975,89.034,88.8569,88.9061,100931.0
2025-03-03 11:30:00,90.32,90.33,90.17,90.22,228799.0,88.8864,88.8963,88.7388,88.788,228799.0
2025-03-03 11:40:00,90.22,90.35,90.1,90.34,112542.0,88.788,88.9159,88.6699,88.9061,112542.0
2025-03-03 11:50:00,90.33,90.44,90.27,90.4,101940.0,88.8963,89.0045,88.8372,88.9651,101940.0
2025-03-03 12:00:00,90.4,90.64,90.33,90.57,104000.0,88.9651,89.2013,88.8963,89.1324,104000.0
2025-03-03 12:10:00,90.57,90.74,90.57,90.74,123211.0,89.1324,89.2998,89.1324,89.2998,123211.0
2025-03-03 12:20:00,90.75,90.9,90.74,90.81,191866.0,89.3096,89.4572,89.2998,89.3686,191866.0
2025-03-03 12:30:00,90.81,90.89,90.76,90.84,107333.0,89.3686,89.4474,89.3194,89.3982,107333.0
2025-03-03 12:40:00,90.84,90.88,90.78,90.85,140553.0,89.3982,89.4375,89.3391,89.408,140553.0
2025-03-03 12:50:00,90.84,90.85,90.59,90.62,127784.0,89.3982,89.408,89.1521,89.1817,127784.0
2025-03-03 13:00:00,90.62,90.65,90.2,90.27,106808.0,89.1817,89.2112,88.7683,88.8372,106808.0
2025-03-03 13:10:00,90.27,90.27,88.68,88.97,2213882.0,88.8372,88.8372,87.2724,87.5578,2213882.0
2025-03-03 13:20:00,88.96,89.19,88.37,88.45,1199887.0,87.548,87.7744,86.9674,87.0461,1199887.0
2025-03-03 13:30:00,88.44,88.66,88.32,88.39,1111991.0,87.0363,87.2528,86.9182,86.9871,1111991.0
2025-03-03 13:40:00,88.39,88.93,88.33,88.67,754998.0,86.9871,87.5185,86.928,87.2626,754998.0
2025-03-03 13:50:00,88.66,88.71,88.4,88.67,510703.0,87.2528,87.302,86.9969,87.2626,510703.0
2025-03-03 14:00:00,88.69,88.87,88.56,88.76,811298.0,87.2823,87.4594,87.1544,87.3512,811298.0
2025-03-03 14:10:00,88.76,88.78,88.59,88.66,595070.0,87.3512,87.3709,87.1839,87.2528,595070.0
2025-03-03 14:20:00,88.65,88.73,88.46,88.52,266162.0,87.2429,87.3217,87.0559,87.115,266162.0
2025-03-03 14:30:00,88.53,88.62,88.42,88.45,345413.0,87.1248,87.2134,87.0166,87.0461,345413.0
2025-03-03 14:40:00,88.45,88.58,88.22,88.22,448642.0,87.0461,87.174,86.8197,86.8197,448642.0
2025-03-03 14:50:00,88.22,88.3,87.92,87.94,778626.0,86.8197,86.8985,86.5245,86.5442,778626.0
2025-03-03 15:00:00,87.93,87.94,87.56,87.7,847612.0,86.5344,86.5442,86.1702,86.308,847612.0
2025-03-03 15:10:00,87.72,87.73,87.47,87.59,661365.0,86.3277,86.3375,86.0817,86.1997,661365.0
2025-03-03 15:20:00,87.59,87.7,87.37,87.4,557686.0,86.1997,86.308,85.9832,86.0128,557686.0
2025-03-03 15:30:00,87.39,87.56,87.1,87.16,804033.0,86.0029,86.1702,85.7175,85.7766,804033.0
2025-03-03 15:40:00,87.16,87.39,87.01,87.38,1179511.0,85.7766,86.0029,85.629,85.9931,1179511.0
2025-03-03 15:50:00,87.38,87.89,87.32,87.84,2708312.0,85.9931,86.495,85.934,86.4458,2708312.0
2025-03-04 09:30:00,86.51,86.69,86.02,86.18,1932241.0,85.1369,85.314,84.6547,84.8121,1932241.0
2025-03-04 09:40:00,86.18,86.48,85.88,86.11,1153973.0,84.8121,85.1074,84.5169,84.7432,1153973.0
2025-03-04 09:50:00,86.1,86.25,85.59,85.63,807864.0,84.7334,84.881,84.2315,84.2709,807864.0
2025-03-04 10:00:00,85.64,85.92,85.43,85.58,1041257.0,84.2807,84.5563,84.074,84.2217,1041257.0
2025-03-04 10:10:00,85.58,85.86,85.46,85.51,913205.0,84.2217,84.4972,84.1036,84.1528,913205.0
2025-03-04 10:20:00,85.52,86.03,85.48,85.98,666245.0,84.1626,84.6645,84.1232,84.6153,666245.0
2025-03-04 10:30:00,85.97,86.36,85.87,85.92,818563.0,84.6055,84.9893,84.507,84.5563,818563.0
2025-03-04 10:40:00,85.92,86.11,85.78,86.04,465131.0,84.5563,84.7432,84.4185,84.6744,465131.0
2025-03-04 10:50:00,86.04,86.14,85.8,85.88,376461.0,84.6744,84.7728,84.4382,84.5169,376461.0
2025-03-04 11:00:00,85.88,86.02,85.7,85.81,411604.0,84.5169,84.6547,84.3397,84.448,411604.0
2025-03-04 11:10:00,85.81,86.34,85.78,86.14,481457.0,84.448,84.9696,84.4185,84.7728,481457.0
2025-03-04 11:20:00,86.15,86.36,86.02,86.27,462244.0,84.7826,84.9893,84.6547,84.9007,462244.0
2025-03-04 11:30:00,86.28,86.57,86.23,86.51,435061.0,84.9105,85.1959,84.8613,85.1369,435061.0
2025-03-04 11:40:00,86.5,86.7,86.41,86.56,663642.0,85.127,85.3239,85.0385,85.1861,663642.0
2025-03-04 11:50:00,86.55,86.81,86.41,86.75,381986.0,85.1763,85.4321,85.0385,85.3731,381986.0
2025-03-04 12:00:00,86.75,87.0,86.64,86.88,484013.0,85.3731,85.6191,85.2648,85.501,484013.0
2025-03-04 12:10:00,86.88,87.02,86.87,86.96,275309.0,85.501,85.6388,85.4912,85.5797,275309.0
2025-03-04 12:20:00,86.95,87.28,86.94,87.13,401719.0,85.5699,85.8947,85.5601,85.747,401719.0
2025-03-04 12:30:00,87.12,87.16,86.89,87.16,184592.0,85.7372,85.7766,85.5109,85.7766,184592.0
2025-03-04 12:40:00,87.15,87.26,86.96,87.16,334283.0,85.7667,85.875,85.5797,85.7766,334283.0
2025-03-04 12:50:00,87.16,87.16,86.8,86.99,216138.0,85.7766,85.7766,85.4223,85.6093,216138.0
2025-03-04 13:00:00,87.0,87.24,86.95,87.16,179231.0,85.6191,85.8553,85.5699,85.7766,179231.0
2025-03-04 13:10:00,87.15,87.29,87.04,87.2,188142.0,85.7667,85.9045,85.6585,85.8159,188142.0
2025-03-04 13:20:00,87.21,87.22,86.86,86.95,315127.0,85.8258,85.8356,85.4813,85.5699,315127.0
2025-03-04 13:30:00,86.94,87.02,86.86,86.98,190505.0,85.5601,85.6388,85.4813,85.5994,190505.0
2025-03-04 13:40:00,86.97,87.03,86.89,86.89,164614.0,85.5896,85.6486,85.5109,85.5109,164614.0
2025-03-04 13:50:00,86.9,87.43,86.87,87.37,217745.0,85.5207,86.0423,85.4912,85.9832,217745.0
2025-03-04 14:00:00,87.37,87.75,87.34,87.7,365564.0,85.9832,86.3572,85.9537,86.308,365564.0
2025-03-04 14:10:00,87.7,87.72,87.56,87.65,160929.0,86.308,86.3277,86.1702,86.2588,160929.0
2025-03-04 14:20:00,87.65,87.78,87.45,87.45,372677.0,86.2588,86.3867,86.062,86.062,372677.0
2025-03-04 14:30:00,87.46,87.64,87.4,87.62,222043.0,86.0718,86.249,86.0128,86.2293,222043.0
2025-03-04 14:40:00,87.62,87.7,87.47,87.62,175872.0,86.2293,86.308,86.0817,86.2293,175872.0
2025-03-04 14:50:00,87.63,87.88,87.63,87.74,266250.0,86.2391,86.4851,86.2391,86.3474,266250.0
2025-03-04 15:00:00,87.73,87.91,87.72,87.84,381291.0,86.3375,86.5147,86.3277,86.4458,381291.0
2025-03-04 15:10:00,87.83,88.01,87.8,88.0,331910.0,86.4359,86.6131,86.4064,86.6032,331910.0
2025-03-04 15:20:00,88.01,88.38,87.98,88.15,551846.0,86.6131,86.9772,86.5836,86.7509,551846.0
2025-03-04 15:30:00,88.14,88.16,87.54,87.59,856949.0,86.741,86.7607,86.1505,86.1997,856949.0
2025-03-04 15:40:00,87.59,87.6,87.24,87.31,597001.0,86.1997,86.2096,85.8553,85.9242,597001.0
2025-03-04 15:50:00,87.3,87.32,86.85,87.0,2212305.0,85.9144,85.934,85.4715,85.6191,2212305.0
2025-03-05 09:30:00,85.71,86.15,85.51,85.82,1800830.0,84.3496,84.7826,84.1528,84.4578,1800830.0
2025-03-05 09:40:00,85.82,86.1,84.92,85.01,981401.0,84.4578,84.7334,83.5721,83.6607,981401.0
2025-03-05 09:50:00,85.0,85.6,84.95,85.0,886828.0,83.6509,84.2413,83.6017,83.6509,886828.0
2025-03-05 10:00:00,85.01,85.65,85.01,85.39,1416795.0,83.6607,84.2905,83.6607,84.0347,1416795.0
2025-03-05 10:10:00,85.38,85.46,85.05,85.12,393967.0,84.0248,84.1036,83.7001,83.769,393967.0
2025-03-05 10:20:00,85.11,85.29,84.98,85.13,455637.0,83.7591,83.9363,83.6312,83.7788,455637.0
2025-03-05 10:30:00,85.13,85.21,85.01,85.07,564921.0,83.7788,83.8575,83.6607,83.7197,564921.0
2025-03-05 10:40:00,85.06,85.23,84.85,84.87,852563.0,83.7099,83.8772,83.5032,83.5229,852563.0
2025-03-05 10:50:00,84.87,85.0,84.57,84.69,1692179.0,83.5229,83.6509,83.2277,83.3458,1692179.0
2025-03-05 11:00:00,84.68,84.71,84.46,84.57,530645.0,83.3359,83.3655,83.1194,83.2277,530645.0
2025-03-05 11:10:00,84.56,84.57,84.1,84.26,655467.0,83.2178,83.2277,82.7651,82.9226,655467.0
2025-03-05 11:20:00,84.27,84.34,84.11,84.3,657534.0,82.9324,83.0013,82.775,82.962,657534.0
2025-03-05 11:30:00,84.29,84.33,84.02,84.14,699246.0,82.9521,82.9915,82.6864,82.8045,699246.0
2025-03-05 11:40:00,84.14,84.27,84.07,84.19,753195.0,82.8045,82.9324,82.7356,82.8537,753195.0
2025-03-05 11:50:00,84.19,84.64,84.07,84.46,754848.0,82.8537,83.2966,82.7356,83.1194,754848.0
2025-03-05 12:00:00,84.45,84.78,84.38,84.51,351806.0,83.1096,83.4343,83.0407,83.1686,351806.0
2025-03-05 12:10:00,84.5,84.69,84.46,84.56,353162.0,83.1588,83.3458,83.1194,83.2178,353162.0
2025-03-05 12:20:00,84.56,84.9,84.53,84.87,325127.0,83.2178,83.5524,83.1883,83.5229,325127.0
2025-03-05 12:30:00,84.88,84.93,84.78,84.9,220415.0,83.5328,83.582,83.4343,83.5524,220415.0
2025-03-05 12:40:00,84.9,84.9,84.65,84.76,322537.0,83.5524,83.5524,83.3064,83.4147,322537.0
2025-03-05 12:50:00,84.75,84.96,84.7,84.92,207880.0,83.4048,83.6115,83.3556,83.5721,207880.0
2025-03-05 13:00:00,84.93,85.03,84.37,84.45,500763.0,83.582,83.6804,83.0309,83.1096,500763.0
2025-03-05 13:10:00,84.42,84.65,84.42,84.62,263174.0,83.0801,83.3064,83.0801,83.2769,263174.0
2025-03-05 13:20:00,84.61,84.91,84.6,84.81,160862.0,83.267,83.5623,83.2572,83.4639,160862.0
2025-03-05 13:30:00,84.82,84.84,84.58,84.8,297687.0,83.4737,83.4934,83.2375,83.454,297687.0
2025-03-05 13:40:00,84.82,84.97,84.66,84.92,298572.0,83.4737,83.6213,83.3163,83.5721,298572.0
2025-03-05 13:50:00,84.92,85.19,84.89,85.18,237802.0,83.5721,83.8378,83.5426,83.828,237802.0
2025-03-05 14:00:00,85.18,85.68,85.15,85.65,302326.0,83.828,84.3201,83.7985,84.2905,302326.0
2025-03-05 14:10:00,85.63,85.81,85.5,85.56,345402.0,84.2709,84.448,84.1429,84.202,345402.0
2025-03-05 14:20:00,85.58,85.83,85.53,85.67,212811.0,84.2217,84.4677,84.1724,84.3102,212811.0
2025-03-05 14:30:00,85.68,85.81,85.63,85.77,254321.0,84.3201,84.448,84.2709,84.4086,254321.0
2025-03-05 14:40:00,85.76,85.82,85.61,85.75,302696.0,84.3988,84.4578,84.2512,84.389,302696.0
2025-03-05 14:50:00,85.77,85.95,85.74,85.84,395609.0,84.4086,84.5858,84.3791,84.4775,395609.0
2025-03-05 15:00:00,85.84,86.06,85.77,86.03,478605.0,84.4775,84.694,84.4086,84.6645,478605.0
2025-03-05 15:10:00,86.02,86.08,85.76,85.88,440442.0,84.6547,84.7137,84.3988,84.5169,440442.0
2025-03-05 15:20:00,85.88,86.03,85.76,85.99,281856.0,84.5169,84.6645,84.3988,84.6251,281856.0
2025-03-05 15:30:00,85.98,86.0,85.75,85.81,448900.0,84.6153,84.635,84.389,84.448,448900.0
2025-03-05 15:40:00,85.81,85.91,85.68,85.8,798880.0,84.448,84.5464,84.3201,84.4382,798880.0
2025-03-05 15:50:00,85.79,85.86,85.53,85.7,2065959.0,84.4283,84.4972,84.1724,84.3397,2065959.0
2025-03-06 09:30:00,85.29,85.54,84.74,84.84,1082184.0,83.9363,84.1823,83.395,83.4934,1082184.0
2025-03-06 09:40:00,84.84,85.14,84.63,84.72,672841.0,83.4934,83.7886,83.2867,83.3753,672841.0
2025-03-06 09:50:00,84.71,84.95,84.62,84.81,435668.0,83.3655,83.6017,83.2769,83.4639,435668.0
2025-03-06 10:00:00,84.8,85.63,84.7,85.24,914456.0,83.454,84.2709,83.3556,83.887,914456.0
2025-03-06 10:10:00,85.23,85.41,84.9,85.09,684998.0,83.8772,84.0544,83.5524,83.7394,684998.0
2025-03-06 10:20:00,85.1,85.25,84.95,85.14,356533.0,83.7493,83.8969,83.6017,83.7886,356533.0
2025-03-06 10:30:00,85.15,85.19,84.94,85.17,477695.0,83.7985,83.8378,83.5918,83.8182,477695.0
2025-03-06 10:40:00,85.15,85.45,85.14,85.37,425120.0,83.7985,84.0937,83.7886,84.015,425120.0
2025-03-06 10:50:00,85.38,85.59,85.26,85.56,510804.0,84.0248,84.2315,83.9067,84.202,510804.0
2025-03-06 11:00:00,85.57,85.74,85.53,85.73,656112.0,84.2118,84.3791,84.1724,84.3693,656112.0
2025-03-06 11:10:00,85.71,85.96,85.7,85.79,569983.0,84.3496,84.5956,84.3397,84.4283,569983.0
2025-03-06 11:20:00,85.78,86.0,85.67,85.9,855897.0,84.4185,84.635,84.3102,84.5366,855897.0
2025-03-06 11:30:00,85.9,86.07,85.66,85.81,696202.0,84.5366,84.7039,84.3004,84.448,696202.0
2025-03-06 11:40:00,85.81,85.85,85.66,85.7,634136.0,84.448,84.4874,84.3004,84.3397,634136.0
2025-03-06 11:50:00,85.71,85.71,85.19,85.22,414308.0,84.3496,84.3496,83.8378,83.8674,414308.0
2025-03-06 12:00:00,85.22,85.32,85.09,85.29,278071.0,83.8674,83.9658,83.7394,83.9363,278071.0
2025-03-06 12:10:00,85.29,85.35,85.09,85.22,192244.0,83.9363,83.9953,83.7394,83.8674,192244.0
2025-03-06 12:20:00,85.25,85.54,85.23,85.32,323113.0,83.8969,84.1823,83.8772,83.9658,323113.0
2025-03-06 12:30:00,85.32,85.42,85.08,85.09,161870.0,83.9658,84.0642,83.7296,83.7394,161870.0
2025-03-06 12:40:00,85.09,85.23,84.78,84.84,406709.0,83.7394,83.8772,83.4343,83.4934,406709.0
2025-03-06 12:50:00,84.84,85.26,84.79,85.2,299528.0,83.4934,83.9067,83.4442,83.8477,299528.0
2025-03-06 13:00:00,85.18,85.32,85.14,85.25,245871.0,83.828,83.9658,83.7886,83.8969,245871.0
2025-03-06 13:10:00,85.26,85.42,85.21,85.4,128879.0,83.9067,84.0642,83.8575,84.0445,128879.0
2025-03-06 13:20:00,85.39,85.43,85.25,85.27,159626.0,84.0347,84.074,83.8969,83.9166,159626.0
2025-03-06 13:30:00,85.27,85.39,85.18,85.19,152528.0,83.9166,84.0347,83.828,83.8378,152528.0
2025-03-06 13:40:00,85.18,85.48,85.06,85.29,149394.0,83.828,84.1232,83.7099,83.9363,149394.0
2025-03-06 13:50:00,85.3,85.47,85.25,85.29,248089.0,83.9461,84.1134,83.8969,83.9363,248089.0
2025-03-06 14:00:00,85.29,85.5,85.26,85.48,229324.0,83.9363,84.1429,83.9067,84.1232,229324.0
2025-03-06 14:10:00,85.49,85.73,85.48,85.56,295895.0,84.1331,84.3693,84.1232,84.202,295895.0
2025-03-06 14:20:00,85.57,85.71,85.51,85.69,295017.0,84.2118,84.3496,84.1528,84.3299,295017.0
2025-03-06 14:30:00,85.67,85.78,85.65,85.77,252779.0,84.3102,84.4185,84.2905,84.4086,252779.0
2025-03-06 14:40:00,85.77,86.17,85.75,86.09,352757.0,84.4086,84.8023,84.389,84.7236,352757.0
2025-03-06 14:50:00,86.1,86.49,85.62,85.64,776066.0,84.7334,85.1172,84.261,84.2807,776066.0
2025-03-06 15:00:00,85.64,85.98,85.54,85.87,436100.0,84.2807,84.6153,84.1823,84.507,436100.0
2025-03-06 15:10:00,85.85,86.07,85.85,86.05,228618.0,84.4874,84.7039,84.4874,84.6842,228618.0
2025-03-06 15:20:00,86.04,86.11,85.79,85.93,285280.0,84.6744,84.7432,84.4283,84.5661,285280.0
2025-03-06 15:30:00,85.92,86.09,85.86,85.91,398692.0,84.5563,84.7236,84.4972,84.5464,398692.0
2025-03-06 15:40:00,85.92,86.11,85.72,86.11,479071.0,84.5563,84.7432,84.3594,84.7432,479071.0
2025-03-06 15:50:00,86.11,86.21,85.93,85.99,1464276.0,84.7432,84.8417,84.5661,84.6251,1464276.0
2025-03-07 09:30:00,86.35,87.49,86.35,87.34,1541863.0,84.9794,86.1013,84.9794,85.9537,1541863.0
2025-03-07 09:40:00,87.35,87.75,87.16,87.5,968995.0,85.9636,86.3572,85.7766,86.1112,968995.0
2025-03-07 09:50:00,87.5,87.69,87.36,87.39,643738.0,86.1112,86.2982,85.9734,86.0029,643738.0
2025-03-07 10:00:00,87.39,87.69,87.14,87.56,652110.0,86.0029,86.2982,85.7569,86.1702,652110.0
2025-03-07 10:10:00,87.57,87.66,87.25,87.33,404080.0,86.1801,86.2686,85.8651,85.9439,404080.0
2025-03-07 10:20:00,87.34,87.8,87.3,87.71,551849.0,85.9537,86.4064,85.9144,86.3178,551849.0
2025-03-07 10:30:00,87.71,87.75,87.27,87.33,488094.0,86.3178,86.3572,85.8848,85.9439,488094.0
2025-03-07 10:40:00,87.32,87.84,87.28,87.45,985925.0,85.934,86.4458,85.8947,86.062,985925.0
2025-03-07 10:50:00,87.46,87.49,87.12,87.27,1115248.0,86.0718,86.1013,85.7372,85.8848,1115248.0
2025-03-07 11:00:00,87.27,87.28,87.03,87.09,352401.0,85.8848,85.8947,85.6486,85.7077,352401.0
2025-03-07 11:10:00,87.09,87.11,86.77,86.84,263586.0,85.7077,85.7274,85.3928,85.4617,263586.0
2025-03-07 11:20:00,86.84,86.95,86.44,86.54,712611.0,85.4617,85.5699,85.068,85.1664,712611.0
2025-03-07 11:30:00,86.55,86.83,86.54,86.8,331011.0,85.1763,85.4518,85.1664,85.4223,331011.0
2025-03-07 11:40:00,86.79,86.81,86.56,86.66,412817.0,85.4124,85.4321,85.1861,85.2845,412817.0
2025-03-07 11:50:00,86.66,86.91,86.62,86.8,327851.0,85.2845,85.5305,85.2451,85.4223,327851.0
2025-03-07 12:00:00,86.81,87.12,86.74,86.88,399131.0,85.4321,85.7372,85.3632,85.501,399131.0
2025-03-07 12:10:00,86.89,86.91,86.65,86.86,313668.0,85.5109,85.5305,85.2747,85.4813,313668.0
2025-03-07 12:20:00,86.86,87.11,86.84,87.0,315295.0,85.4813,85.7274,85.4617,85.6191,315295.0
2025-03-07 12:30:00,87.0,87.27,86.94,87.15,262063.0,85.6191,85.8848,85.5601,85.7667,262063.0
2025-03-07 12:40:00,87.14,87.6,87.13,87.45,219559.0,85.7569,86.2096,85.747,86.062,219559.0
2025-03-07 12:50:00,87.44,87.6,87.17,87.24,277310.0,86.0521,86.2096,85.7864,85.8553,277310.0
2025-03-07 13:00:00,87.25,87.62,87.24,87.42,173319.0,85.8651,86.2293,85.8553,86.0324,173319.0
2025-03-07 13:10:00,87.4,87.56,87.35,87.49,166979.0,86.0128,86.1702,85.9636,86.1013,166979.0
2025-03-07 13:20:00,87.48,87.58,87.27,87.3,182788.0,86.0915,86.1899,85.8848,85.9144,182788.0
2025-03-07 13:30:00,87.31,87.67,87.17,87.67,211062.0,85.9242,86.2785,85.7864,86.2785,211062.0
2025-03-07 13:40:00,87.67,87.68,87.49,87.53,197354.0,86.2785,86.2883,86.1013,86.1407,197354.0
2025-03-07 13:50:00,87.52,87.69,87.51,87.66,188685.0,86.1309,86.2982,86.121,86.2686,188685.0
2025-03-07 14:00:00,87.67,87.81,87.59,87.6,180792.0,86.2785,86.4163,86.1997,86.2096,180792.0
2025-03-07 14:10:00,87.61,87.87,87.61,87.87,242834.0,86.2194,86.4753,86.2194,86.4753,242834.0
2025-03-07 14:20:00,87.87,88.06,87.67,87.81,522098.0,86.4753,86.6623,86.2785,86.4163,522098.0
2025-03-07 14:30:00,87.81,87.99,87.79,87.84,671126.0,86.4163,86.5934,86.3966,86.4458,671126.0
2025-03-07 14:40:00,87.85,87.91,87.57,87.63,309989.0,86.4556,86.5147,86.1801,86.2391,309989.0
2025-03-07 14:50:00,87.63,87.74,87.53,87.58,295545.0,86.2391,86.3474,86.1407,86.1899,295545.0
2025-03-07 15:00:00,87.58,87.8,87.53,87.76,188126.0,86.1899,86.4064,86.1407,86.3671,188126.0
2025-03-07 15:10:00,87.75,87.83,87.54,87.77,224231.0,86.3572,86.4359,86.1505,86.3769,224231.0
2025-03-07 15:20:00,87.77,87.78,87.65,87.66,358934.0,86.3769,86.3867,86.2588,86.2686,358934.0
2025-03-07 15:30:00,87.65,87.73,87.34,87.45,355643.0,86.2588,86.3375,85.9537,86.062,355643.0
2025-03-07 15:40:00,87.46,87.63,87.24,87.62,704171.0,86.0718,86.2391,85.8553,86.2293,704171.0
2025-03-07 15:50:00,87.61,87.69,87.39,87.42,2144955.0,86.2194,86.2982,86.0029,86.0324,2144955.0
2025-03-10 09:30:00,87.83,88.11,87.52,87.95,977837.0,86.4359,86.7115,86.1309,86.554,977837.0
2025-03-10 09:40:00,87.95,88.13,87.26,87.38,512361.0,86.554,86.7312,85.875,85.9931,512361.0
2025-03-10 09:50:00,87.37,87.61,87.26,87.48,448816.0,85.9832,86.2194,85.875,86.0915,448816.0
2025-03-10 10:00:00,87.48,87.94,87.37,87.84,492425.0,86.0915,86.5442,85.9832,86.4458,492425.0
2025-03-10 10:10:00,87.83,88.19,87.76,88.06,632308.0,86.4359,86.7902,86.3671,86.6623,632308.0
2025-03-10 10:20:00,88.06,88.32,87.98,88.08,433212.0,86.6623,86.9182,86.5836,86.682,433212.0
2025-03-10 10:30:00,88.09,88.44,87.92,88.41,515576.0,86.6918,87.0363,86.5245,87.0067,515576.0
2025-03-10 10:40:00,88.4,88.69,88.38,88.55,364092.0,86.9969,87.2823,86.9772,87.1445,364092.0
2025-03-10 10:50:00,88.54,88.72,88.46,88.53,968910.0,87.1347,87.3118,87.0559,87.1248,968910.0
2025-03-10 11:00:00,88.53,89.21,88.52,89.19,570915.0,87.1248,87.794,87.115,87.7744,570915.0
2025-03-10 11:10:00,89.18,89.29,89.02,89.05,354253.0,87.7645,87.8728,87.6071,87.6366,354253.0
2025-03-10 11:20:00,89.04,89.15,88.93,88.98,249452.0,87.6267,87.735,87.5185,87.5677,249452.0
2025-03-10 11:30:00,88.99,89.13,88.82,88.84,224999.0,87.5775,87.7153,87.4102,87.4299,224999.0
2025-03-10 11:40:00,88.84,88.85,88.52,88.58,297464.0,87.4299,87.4397,87.115,87.174,297464.0
2025-03-10 11:50:00,88.56,88.68,88.41,88.44,257894.0,87.1544,87.2724,87.0067,87.0363,257894.0
2025-03-10 12:00:00,88.43,88.53,88.31,88.35,231632.0,87.0264,87.1248,86.9083,86.9477,231632.0
2025-03-10 12:10:00,88.35,88.45,88.19,88.22,277825.0,86.9477,87.0461,86.7902,86.8197,277825.0
2025-03-10 12:20:00,88.22,88.24,87.92,88.08,407182.0,86.8197,86.8394,86.5245,86.682,407182.0
2025-03-10 12:30:00,88.08,88.23,88.04,88.06,261862.0,86.682,86.8296,86.6426,86.6623,261862.0
2025-03-10 12:40:00,88.06,88.25,88.01,88.23,547671.0,86.6623,86.8493,86.6131,86.8296,547671.0
2025-03-10 12:50:00,88.24,88.33,88.19,88.2,115488.0,86.8394,86.928,86.7902,86.8001,115488.0
2025-03-10 13:00:00,88.19,88.37,88.15,88.23,170713.0,86.7902,86.9674,86.7509,86.8296,170713.0
2025-03-10 13:10:00,88.22,88.4,88.18,88.3,215621.0,86.8197,86.9969,86.7804,86.8985,215621.0
2025-03-10 13:20:00,88.29,88.36,88.22,88.25,322232.0,86.8886,86.9575,86.8197,86.8493,322232.0
2025-03-10 13:30:00,88.25,88.26,88.0,88.15,366950.0,86.8493,86.8591,86.6032,86.7509,366950.0
2025-03-10 13:40:00,88.15,88.21,88.09,88.12,304058.0,86.7509,86.8099,86.6918,86.7213,304058.0
2025-03-10 13:50:00,88.13,88.17,87.99,88.0,204045.0,86.7312,86.7705,86.5934,86.6032,204045.0
2025-03-10 14:00:00,88.0,88.08,87.73,87.83,312289.0,86.6032,86.682,86.3375,86.4359,312289.0
2025-03-10 14:10:00,87.83,87.96,87.6,87.62,589481.0,86.4359,86.5639,86.2096,86.2293,589481.0
2025-03-10 14:20:00,87.61,87.72,87.41,87.52,232072.0,86.2194,86.3277,86.0226,86.1309,232072.0
2025-03-10 14:30:00,87.52,87.63,87.5,87.53,202803.0,86.1309,86.2391,86.1112,86.1407,202803.0
2025-03-10 14:40:00,87.53,87.6,87.47,87.47,223163.0,86.1407,86.2096,86.0817,86.0817,223163.0
2025-03-10 14:50:00,87.47,87.56,87.29,87.33,334832.0,86.0817,86.1702,85.9045,85.9439,334832.0
2025-03-10 15:00:00,87.32,87.44,87.28,87.36,221375.0,85.934,86.0521,85.8947,85.9734,221375.0
2025-03-10 15:10:00,87.35,87.82,87.29,87.79,639580.0,85.9636,86.4261,85.9045,86.3966,639580.0
2025-03-10 15:20:00,87.8,87.99,87.69,87.74,374220.0,86.4064,86.5934,86.2982,86.3474,374220.0
2025-03-10 15:30:00,87.75,88.14,87.75,87.95,534874.0,86.3572,86.741,86.3572,86.554,534874.0
2025-03-10 15:40:00,87.95,88.05,87.73,88.01,604965.0,86.554,86.6524,86.3375,86.6131,604965.0
2025-03-10 15:50:00,88.02,88.32,88.01,88.11,1518773.0,86.6229,86.9182,86.6131,86.7115,1518773.0
2025-03-11 09:30:00,88.44,88.75,88.17,88.62,825051.0,87.0363,87.3413,86.7705,87.2134,825051.0
2025-03-11 09:40:00,88.61,88.82,88.23,88.49,350740.0,87.2036,87.4102,86.8296,87.0855,350740.0
2025-03-11 09:50:00,88.48,88.51,87.73,87.81,386565.0,87.0756,87.1051,86.3375,86.4163,386565.0
2025-03-11 10:00:00,87.81,88.19,87.53,87.89,761393.0,86.4163,86.7902,86.1407,86.495,761393.0
2025-03-11 10:10:00,87.91,87.92,87.39,87.59,309723.0,86.5147,86.5245,86.0029,86.1997,309723.0
2025-03-11 10:20:00,87.59,87.65,87.39,87.53,370629.0,86.1997,86.2588,86.0029,86.1407,370629.0
2025-03-11 10:30:00,87.53,87.66,87.27,87.29,282611.0,86.1407,86.2686,85.8848,85.9045,282611.0
2025-03-11 10:40:00,87.3,87.42,87.17,87.34,314762.0,85.9144,86.0324,85.7864,85.9537,314762.0
2025-03-11 10:50:00,87.34,87.5,87.17,87.25,223444.0,85.9537,86.1112,85.7864,85.8651,223444.0
2025-03-11 11:00:00,87.26,87.62,87.17,87.61,275989.0,85.875,86.2293,85.7864,86.2194,275989.0
2025-03-11 11:10:00,87.62,87.63,87.38,87.62,216950.0,86.2293,86.2391,85.9931,86.2293,216950.0
2025-03-11 11:20:00,87.62,87.68,87.39,87.44,224528.0,86.2293,86.2883,86.0029,86.0521,224528.0
2025-03-11 11:30:00,87.44,87.52,87.33,87.47,271289.0,86.0521,86.1309,85.9439,86.0817,271289.0
2025-03-11 11:40:00,87.45,87.67,87.37,87.54,163640.0,86.062,86.2785,85.9832,86.1505,163640.0
2025-03-11 11:50:00,87.55,87.63,87.39,87.43,139388.0,86.1604,86.2391,86.0029,86.0423,139388.0
2025-03-11 12:00:00,87.42,87.63,87.32,87.53,182958.0,86.0324,86.2391,85.934,86.1407,182958.0
2025-03-11 12:10:00,87.53,87.59,87.32,87.56,172752.0,86.1407,86.1997,85.934,86.1702,172752.0
2025-03-11 12:20:00,87.55,87.59,87.4,87.47,135718.0,86.1604,86.1997,86.0128,86.0817,135718.0
2025-03-11 12:30:00,87.48,87.64,87.41,87.42,157362.0,86.0915,86.249,86.0226,86.0324,157362.0
2025-03-11 12:40:00,87.43,87.7,87.35,87.56,194332.0,86.0423,86.308,85.9636,86.1702,194332.0
2025-03-11 12:50:00,87.56,87.56,87.26,87.35,149162.0,86.1702,86.1702,85.875,85.9636,149162.0
2025-03-11 13:00:00,87.32,87.34,87.08,87.12,90330.0,85.934,85.9537,85.6978,85.7372,90330.0
2025-03-11 13:10:00,87.12,87.26,87.03,87.2,98277.0,85.7372,85.875,85.6486,85.8159,98277.0
2025-03-11 13:20:00,87.22,87.27,87.13,87.22,194531.0,85.8356,85.8848,85.747,85.8356,194531.0
2025-03-11 13:30:00,87.21,87.38,87.08,87.2,195419.0,85.8258,85.9931,85.6978,85.8159,195419.0
2025-03-11 13:40:00,87.21,87.41,87.18,87.27,661670.0,85.8258,86.0226,85.7963,85.8848,661670.0
2025-03-11 13:50:00,87.27,87.27,86.91,86.93,276320.0,85.8848,85.8848,85.5305,85.5502,276320.0
2025-03-11 14:00:00,86.92,87.27,86.91,87.18,290208.0,85.5404,85.8848,85.5305,85.7963,290208.0
2025-03-11 14:10:00,87.17,87.28,87.12,87.25,170169.0,85.7864,85.8947,85.7372,85.8651,170169.0
2025-03-11 14:20:00,87.25,87.46,87.24,87.33,170112.0,85.8651,86.0718,85.8553,85.9439,170112.0
2025-03-11 14:30:00,87.32,87.39,87.2,87.39,181895.0,85.934,86.0029,85.8159,86.0029,181895.0
2025-03-11 14:40:00,87.41,87.85,87.37,87.8,201908.0,86.0226,86.4556,85.9832,86.4064,201908.0
2025-03-11 14:50:00,87.8,87.96,87.67,87.78,328813.0,86.4064,86.5639,86.2785,86.3867,328813.0
2025-03-11 15:00:00,87.78,87.97,87.66,87.83,384901.0,86.3867,86.5737,86.2686,86.4359,384901.0
2025-03-11 15:10:00,87.81,87.96,87.65,87.72,347407.0,86.4163,86.5639,86.2588,86.3277,347407.0
2025-03-11 15:20:00,87.72,87.9,87.54,87.57,225979.0,86.3277,86.5048,86.1505,86.1801,225979.0
2025-03-11 15:30:00,87.57,87.67,87.43,87.45,349400.0,86.1801,86.2785,86.0423,86.062,349400.0
2025-03-11 15:40:00,87.45,87.59,87.32,87.59,484375.0,86.062,86.1997,85.934,86.1997,484375.0
2025-03-11 15:50:00,87.58,87.64,87.29,87.37,1168300.0,86.1899,86.249,85.9045,85.9832,1168300.0
2025-03-12 09:30:00,87.47,88.07,87.19,87.38,703859.0,86.0817,86.6721,85.8061,85.9931,703859.0
2025-03-12 09:40:00,87.35,87.47,87.25,87.45,380403.0,85.9636,86.0817,85.8651,86.062,380403.0
2025-03-12 09:50:00,87.45,87.63,87.27,87.59,465956.0,86.062,86.2391,85.8848,86.1997,465956.0
2025-03-12 10:00:00,87.58,87.74,87.47,87.47,318595.0,86.1899,86.3474,86.0817,86.0817,318595.0
2025-03-12 10:10:00,87.46,87.61,87.26,87.39,218310.0,86.0718,86.2194,85.875,86.0029,218310.0
2025-03-12 10:20:00,87.42,87.47,87.14,87.18,272122.0,86.0324,86.0817,85.7569,85.7963,272122.0
2025-03-12 10:30:00,87.19,87.53,87.19,87.3,410592.0,85.8061,86.1407,85.8061,85.9144,410592.0
2025-03-12 10:40:00,87.31,87.31,87.1,87.2,157328.0,85.9242,85.9242,85.7175,85.8159,157328.0
2025-03-12 10:50:00,87.19,87.39,87.17,87.36,210320.0,85.8061,86.0029,85.7864,85.9734,210320.0
2025-03-12 11:00:00,87.37,87.47,87.14,87.3,399946.0,85.9832,86.0817,85.7569,85.9144,399946.0
2025-03-12 11:10:00,87.3,87.45,87.26,87.28,646299.0,85.9144,86.062,85.875,85.8947,646299.0
2025-03-12 11:20:00,87.28,87.59,87.25,87.56,136658.0,85.8947,86.1997,85.8651,86.1702,136658.0
2025-03-12 11:30:00,87.57,87.92,87.53,87.87,311412.0,86.1801,86.5245,86.1407,86.4753,311412.0
2025-03-12 11:40:00,87.86,88.03,87.78,87.94,303076.0,86.4655,86.6328,86.3867,86.5442,303076.0
2025-03-12 11:50:00,87.93,87.96,87.78,87.93,151887.0,86.5344,86.5639,86.3867,86.5344,151887.0
2025-03-12 12:00:00,87.93,88.15,87.85,88.11,189999.0,86.5344,86.7509,86.4556,86.7115,189999.0
2025-03-12 12:10:00,88.11,88.16,87.95,87.98,302356.0,86.7115,86.7607,86.554,86.5836,302356.0
2025-03-12 12:20:00,87.99,88.11,87.96,88.0,146083.0,86.5934,86.7115,86.5639,86.6032,146083.0
2025-03-12 12:30:00,88.0,88.08,87.91,87.91,103906.0,86.6032,86.682,86.5147,86.5147,103906.0
2025-03-12 12:40:00,87.91,88.06,87.7,88.06,128143.0,86.5147,86.6623,86.308,86.6623,128143.0
2025-03-12 12:50:00,88.05,88.07,87.75,87.76,258598.0,86.6524,86.6721,86.3572,86.3671,258598.0
2025-03-12 13:00:00,87.77,87.92,87.72,87.91,121248.0,86.3769,86.5245,86.3277,86.5147,121248.0
2025-03-12 13:10:00,87.91,88.33,87.87,88.22,968453.0,86.5147,86.928,86.4753,86.8197,968453.0
2025-03-12 13:20:00,88.23,88.4,88.2,88.39,294269.0,86.8296,86.9969,86.8001,86.9871,294269.0
2025-03-12 13:30:00,88.39,88.52,88.34,88.46,325521.0,86.9871,87.115,86.9378,87.0559,325521.0
2025-03-12 13:40:00,88.47,88.51,88.37,88.39,177050.0,87.0658,87.1051,86.9674,86.9871,177050.0
2025-03-12 13:50:00,88.39,88.47,88.24,88.3,318967.0,86.9871,87.0658,86.8394,86.8985,318967.0
2025-03-12 14:00:00,88.3,88.47,88.24,88.27,251306.0,86.8985,87.0658,86.8394,86.869,251306.0
2025-03-12 14:10:00,88.27,88.41,88.26,88.32,173536.0,86.869,87.0067,86.8591,86.9182,173536.0
2025-03-12 14:20:00,88.34,88.48,88.34,88.47,268118.0,86.9378,87.0756,86.9378,87.0658,268118.0
2025-03-12 14:30:00,88.47,88.56,88.41,88.44,217788.0,87.0658,87.1544,87.0067,87.0363,217788.0
2025-03-12 14:40:00,88.45,88.56,88.44,88.5,171344.0,87.0461,87.1544,87.0363,87.0953,171344.0
2025-03-12 14:50:00,88.51,88.53,88.37,88.45,259776.0,87.1051,87.1248,86.9674,87.0461,259776.0
2025-03-12 15:00:00,88.45,88.59,88.33,88.54,326117.0,87.0461,87.1839,86.928,87.1347,326117.0
2025-03-12 15:10:00,88.53,88.56,88.26,88.36,219062.0,87.1248,87.1544,86.8591,86.9575,219062.0
2025-03-12 15:20:00,88.36,88.37,88.09,88.09,226460.0,86.9575,86.9674,86.6918,86.6918,226460.0
2025-03-12 15:30:00,88.09,88.29,87.9,88.06,350176.0,86.6918,86.8886,86.5048,86.6623,350176.0
2025-03-12 15:40:00,88.06,88.23,87.99,88.2,531361.0,86.6623,86.8296,86.5934,86.8001,531361.0
2025-03-12 15:50:00,88.19,88.2,87.78,87.78,1505150.0,86.7902,86.8001,86.3867,86.3867,1505150.0
2025-03-13 09:30:00,87.47,88.37,87.3,88.37,854443.0,86.0817,86.9674,85.9144,86.9674,854443.0
2025-03-13 09:40:00,88.37,88.73,88.36,88.57,540530.0,86.9674,87.3217,86.9575,87.1642,540530.0
2025-03-13 09:50:00,88.58,88.67,88.25,88.26,656402.0,87.174,87.2626,86.8493,86.8591,656402.0
2025-03-13 10:00:00,88.24,88.29,87.76,88.02,597363.0,86.8394,86.8886,86.3671,86.6229,597363.0
2025-03-13 10:10:00,88.02,88.29,87.93,88.23,252047.0,86.6229,86.8886,86.5344,86.8296,252047.0
2025-03-13 10:20:00,88.23,88.38,88.21,88.28,248716.0,86.8296,86.9772,86.8099,86.8788,248716.0
2025-03-13 10:30:00,88.28,88.41,88.09,88.16,612118.0,86.8788,87.0067,86.6918,86.7607,612118.0
2025-03-13 10:40:00,88.15,88.27,88.04,88.2,175153.0,86.7509,86.869,86.6426,86.8001,175153.0
2025-03-13 10:50:00,88.2,88.23,87.8,87.92,341947.0,86.8001,86.8296,86.4064,86.5245,341947.0
2025-03-13 11:00:00,87.93,87.98,87.53,87.59,245924.0,86.5344,86.5836,86.1407,86.1997,245924.0
2025-03-13 11:10:00,87.59,87.65,87.48,87.6,313414.0,86.1997,86.2588,86.0915,86.2096,313414.0
2025-03-13 11:20:00,87.59,87.84,87.59,87.72,212312.0,86.1997,86.4458,86.1997,86.3277,212312.0
2025-03-13 11:30:00,87.72,87.86,87.59,87.64,151865.0,86.3277,86.4655,86.1997,86.249,151865.0
2025-03-13 11:40:00,87.62,87.89,87.38,87.62,906734.0,86.2293,86.495,85.9931,86.2293,906734.0
2025-03-13 11:50:00,87.64,87.64,87.39,87.41,186600.0,86.249,86.249,86.0029,86.0226,186600.0
2025-03-13 12:00:00,87.4,87.67,87.36,87.64,269328.0,86.0128,86.2785,85.9734,86.249,269328.0
2025-03-13 12:10:00,87.64,87.72,87.52,87.7,119081.0,86.249,86.3277,86.1309,86.308,119081.0
2025-03-13 12:20:00,87.69,87.73,87.63,87.66,171372.0,86.2982,86.3375,86.2391,86.2686,171372.0
2025-03-13 12:30:00,87.67,87.73,87.57,87.7,470600.0,86.2785,86.3375,86.1801,86.308,470600.0
2025-03-13 12:40:00,87.7,87.72,87.21,87.32,287675.0,86.308,86.3277,85.8258,85.934,287675.0
2025-03-13 12:50:00,87.32,87.45,87.28,87.39,211244.0,85.934,86.062,85.8947,86.0029,211244.0
2025-03-13 13:00:00,87.4,87.51,87.33,87.34,120761.0,86.0128,86.121,85.9439,85.9537,120761.0
2025-03-13 13:10:00,87.34,87.38,87.21,87.23,100532.0,85.9537,85.9931,85.8258,85.8455,100532.0
2025-03-13 13:20:00,87.23,87.4,87.19,87.25,173363.0,85.8455,86.0128,85.8061,85.8651,173363.0
2025-03-13 13:30:00,87.25,87.25,87.01,87.01,118746.0,85.8651,85.8651,85.629,85.629,118746.0
2025-03-13 13:40:00,87.02,87.07,86.9,86.92,127697.0,85.6388,85.688,85.5207,85.5404,127697.0
2025-03-13 13:50:00,86.92,87.06,86.82,86.86,148317.0,85.5404,85.6782,85.442,85.4813,148317.0
2025-03-13 14:00:00,86.85,87.03,86.83,86.95,166635.0,85.4715,85.6486,85.4518,85.5699,166635.0
2025-03-13 14:10:00,86.94,87.17,86.93,86.98,152145.0,85.5601,85.7864,85.5502,85.5994,152145.0
2025-03-13 14:20:00,86.96,87.19,86.94,87.17,169743.0,85.5797,85.8061,85.5601,85.7864,169743.0
2025-03-13 14:30:00,87.17,87.27,87.09,87.15,159124.0,85.7864,85.8848,85.7077,85.7667,159124.0
2025-03-13 14:40:00,87.14,87.23,87.13,87.2,125836.0,85.7569,85.8455,85.747,85.8159,125836.0
2025-03-13 14:50:00,87.2,87.21,87.04,87.12,110130.0,85.8159,85.8258,85.6585,85.7372,110130.0
2025-03-13 15:00:00,87.12,87.22,86.83,86.84,232125.0,85.7372,85.8356,85.4518,85.4617,232125.0
2025-03-13 15:10:00,86.84,87.06,86.82,86.9,174607.0,85.4617,85.6782,85.442,85.5207,174607.0
2025-03-13 15:20:00,86.89,86.91,86.65,86.74,204705.0,85.5109,85.5305,85.2747,85.3632,204705.0
2025-03-13 15:30:00,86.75,86.92,86.7,86.84,246456.0,85.3731,85.5404,85.3239,85.4617,246456.0
2025-03-13 15:40:00,86.84,87.18,86.84,87.12,525062.0,85.4617,85.7963,85.4617,85.7372,525062.0
2025-03-13 15:50:00,87.12,87.26,86.99,87.22,1525467.0,85.7372,85.875,85.6093,85.8356,1525467.0
2025-03-14 09:30:00,87.66,87.88,87.26,87.53,571315.0,86.2686,86.4851,85.875,86.1407,571315.0
2025-03-14 09:40:00,87.55,88.31,87.54,88.3,400471.0,86.1604,86.9083,86.1505,86.8985,400471.0
2025-03-14 09:50:00,88.3,88.61,88.23,88.44,499263.0,86.8985,87.2036,86.8296,87.0363,499263.0
2025-03-14 10:00:00,88.43,88.5,87.94,88.45,995109.0,87.0264,87.0953,86.5442,87.0461,995109.0
2025-03-14 10:10:00,88.45,88.55,88.33,88.48,403525.0,87.0461,87.1445,86.928,87.0756,403525.0
2025-03-14 10:20:00,88.47,88.77,88.45,88.75,232577.0,87.0658,87.361,87.0461,87.3413,232577.0
2025-03-14 10:30:00,88.75,88.84,88.65,88.8,440875.0,87.3413,87.4299,87.2429,87.3905,440875.0
2025-03-14 10:40:00,88.79,88.96,88.76,88.84,165403.0,87.3807,87.548,87.3512,87.4299,165403.0
2025-03-14 10:50:00,88.84,89.05,88.82,89.04,281769.0,87.4299,87.6366,87.4102,87.6267,281769.0
2025-03-14 11:00:00,89.04,89.12,88.95,89.03,223839.0,87.6267,87.7055,87.5382,87.6169,223839.0
2025-03-14 11:10:00,89.03,89.31,89.01,89.27,169051.0,87.6169,87.8924,87.5972,87.8531,169051.0
2025-03-14 11:20:00,89.28,89.45,89.28,89.34,140447.0,87.8629,88.0302,87.8629,87.922,140447.0
2025-03-14 11:30:00,89.33,89.46,89.32,89.35,94148.0,87.9121,88.0401,87.9023,87.9318,94148.0
2025-03-14 11:40:00,89.35,89.62,89.35,89.61,208331.0,87.9318,88.1975,87.9318,88.1877,208331.0
2025-03-14 11:50:00,89.61,89.64,89.51,89.56,254378.0,88.1877,88.2172,88.0893,88.1385,254378.0
2025-03-14 12:00:00,89.56,89.63,89.48,89.5,211538.0,88.1385,88.2074,88.0598,88.0794,211538.0
2025-03-14 12:10:00,89.5,89.58,89.32,89.38,237662.0,88.0794,88.1582,87.9023,87.9613,237662.0
2025-03-14 12:20:00,89.39,89.46,89.2,89.27,161690.0,87.9712,88.0401,87.7842,87.8531,161690.0
2025-03-14 12:30:00,89.27,89.36,89.18,89.23,147860.0,87.8531,87.9417,87.7645,87.8137,147860.0
2025-03-14 12:40:00,89.24,89.31,89.21,89.3,193032.0,87.8236,87.8924,87.794,87.8826,193032.0
2025-03-14 12:50:00,89.31,89.41,89.3,89.36,110448.0,87.8924,87.9909,87.8826,87.9417,110448.0
2025-03-14 13:00:00,89.36,89.64,89.36,89.55,406838.0,87.9417,88.2172,87.9417,88.1286,406838.0
2025-03-14 13:10:00,89.55,89.57,89.44,89.47,259012.0,88.1286,88.1483,88.0204,88.0499,259012.0
2025-03-14 13:20:00,89.46,89.57,89.43,89.52,108470.0,88.0401,88.1483,88.0105,88.0991,108470.0
2025-03-14 13:30:00,89.52,89.59,89.46,89.59,139295.0,88.0991,88.168,88.0401,88.168,139295.0
2025-03-14 13:40:00,89.59,89.61,89.47,89.52,108874.0,88.168,88.1877,88.0499,88.0991,108874.0
2025-03-14 13:50:00,89.53,89.65,89.45,89.46,106812.0,88.109,88.2271,88.0302,88.0401,106812.0
2025-03-14 14:00:00,89.47,89.65,89.47,89.62,106392.0,88.0499,88.2271,88.0499,88.1975,106392.0
2025-03-14 14:10:00,89.61,89.65,89.52,89.62,75243.0,88.1877,88.2271,88.0991,88.1975,75243.0
2025-03-14 14:20:00,89.62,89.63,89.52,89.53,192110.0,88.1975,88.2074,88.0991,88.109,192110.0
2025-03-14 14:30:00,89.53,89.65,89.51,89.64,262230.0,88.109,88.2271,88.0893,88.2172,262230.0
2025-03-14 14:40:00,89.64,89.72,89.56,89.69,148764.0,88.2172,88.2959,88.1385,88.2664,148764.0
2025-03-14 14:50:00,89.69,89.69,89.54,89.56,233709.0,88.2664,88.2664,88.1188,88.1385,233709.0
2025-03-14 15:00:00,89.56,89.76,89.51,89.75,140153.0,88.1385,88.3353,88.0893,88.3255,140153.0
2025-03-14 15:10:00,89.76,89.81,89.6,89.63,97971.0,88.3353,88.3845,88.1778,88.2074,97971.0
2025-03-14 15:20:00,89.62,89.68,89.55,89.58,203594.0,88.1975,88.2566,88.1286,88.1582,203594.0
2025-03-14 15:30:00,89.58,89.64,89.47,89.52,444853.0,88.1582,88.2172,88.0499,88.0991,444853.0
2025-03-14 15:40:00,89.52,89.65,89.4,89.65,689968.0,88.0991,88.2271,87.981,88.2271,689968.0
2025-03-14 15:50:00,89.65,89.88,89.58,89.71,2614017.0,88.2271,88.4534,88.1582,88.2861,2614017.0
2025-03-17 09:30:00,89.69,90.59,89.69,90.35,943299.0,88.2664,89.1521,88.2664,88.9159,943299.0
2025-03-17 09:40:00,90.34,90.9,90.34,90.87,530251.0,88.9061,89.4572,88.9061,89.4277,530251.0
2025-03-17 09:50:00,90.87,90.98,90.72,90.83,341181.0,89.4277,89.5359,89.2801,89.3883,341181.0
2025-03-17 10:00:00,90.83,91.09,90.72,90.93,279915.0,89.3883,89.6442,89.2801,89.4867,279915.0
2025-03-17 10:10:00,90.92,91.11,90.86,90.96,200697.0,89.4769,89.6639,89.4178,89.5163,200697.0
2025-03-17 10:20:00,90.96,90.98,90.77,90.81,168756.0,89.5163,89.5359,89.3293,89.3686,168756.0
2025-03-17 10:30:00,90.81,90.97,90.7,90.79,223964.0,89.3686,89.5261,89.2604,89.349,223964.0
2025-03-17 10:40:00,90.78,90.82,90.63,90.7,141115.0,89.3391,89.3785,89.1915,89.2604,141115.0
2025-03-17 10:50:00,90.7,90.8,90.59,90.75,126000.0,89.2604,89.3588,89.1521,89.3096,126000.0
2025-03-17 11:00:00,90.76,90.8,90.63,90.73,248995.0,89.3194,89.3588,89.1915,89.2899,248995.0
2025-03-17 11:10:00,90.73,90.94,90.67,90.92,127377.0,89.2899,89.4966,89.2309,89.4769,127377.0
2025-03-17 11:20:00,90.92,91.04,90.87,90.97,258925.0,89.4769,89.595,89.4277,89.5261,258925.0
2025-03-17 11:30:00,90.97,91.08,90.88,90.97,505984.0,89.5261,89.6344,89.4375,89.5261,505984.0
2025-03-17 11:40:00,90.98,91.08,90.94,91.04,152820.0,89.5359,89.6344,89.4966,89.595,152820.0
2025-03-17 11:50:00,91.03,91.14,91.01,91.09,98985.0,89.5851,89.6934,89.5655,89.6442,98985.0
2025-03-17 12:00:00,91.1,91.17,91.01,91.15,141005.0,89.654,89.7229,89.5655,89.7032,141005.0
2025-03-17 12:10:00,91.15,91.26,91.14,91.18,270982.0,89.7032,89.8115,89.6934,89.7328,270982.0
2025-03-17 12:20:00,91.18,91.31,91.13,91.29,262107.0,89.7328,89.8607,89.6836,89.841,262107.0
2025-03-17 12:30:00,91.28,91.28,91.14,91.15,138911.0,89.8312,89.8312,89.6934,89.7032,138911.0
2025-03-17 12:40:00,91.15,91.22,91.06,91.22,127135.0,89.7032,89.7721,89.6147,89.7721,127135.0
2025-03-17 12:50:00,91.22,91.28,91.17,91.23,93957.0,89.7721,89.8312,89.7229,89.782,93957.0
2025-03-17 13:00:00,91.22,91.31,91.18,91.3,78000.0,89.7721,89.8607,89.7328,89.8509,78000.0
2025-03-17 13:10:00,91.3,91.39,91.27,91.3,203085.0,89.8509,89.9394,89.8213,89.8509,203085.0
2025-03-17 13:20:00,91.3,91.44,91.27,91.38,176547.0,89.8509,89.9886,89.8213,89.9296,176547.0
2025-03-17 13:30:00,91.38,91.4,91.29,91.34,146397.0,89.9296,89.9493,89.841,89.8902,146397.0
2025-03-17 13:40:00,91.34,91.35,91.22,91.28,247374.0,89.8902,89.9001,89.7721,89.8312,247374.0
2025-03-17 13:50:00,91.29,91.45,91.27,91.38,165080.0,89.841,89.9985,89.8213,89.9296,165080.0
2025-03-17 14:00:00,91.39,91.52,91.36,91.52,443289.0,89.9394,90.0674,89.9099,90.0674,443289.0
2025-03-17 14:10:00,91.51,91.56,91.43,91.54,244667.0,90.0575,90.1067,89.9788,90.0871,244667.0
2025-03-17 14:20:00,91.54,91.57,91.48,91.48,204885.0,90.0871,90.1166,90.028,90.028,204885.0
2025-03-17 14:30:00,91.48,91.6,91.48,91.57,221740.0,90.028,90.1461,90.028,90.1166,221740.0
2025-03-17 14:40:00,91.57,91.59,91.53,91.58,165573.0,90.1166,90.1363,90.0772,90.1264,165573.0
2025-03-17 14:50:00,91.56,91.6,91.55,91.56,190899.0,90.1067,90.1461,90.0969,90.1067,190899.0
2025-03-17 15:00:00,91.56,91.61,91.5,91.55,133794.0,90.1067,90.1559,90.0477,90.0969,133794.0
2025-03-17 15:10:00,91.55,91.56,91.36,91.45,343154.0,90.0969,90.1067,89.9099,89.9985,343154.0
2025-03-17 15:20:00,91.45,91.5,91.43,91.46,244925.0,89.9985,90.0477,89.9788,90.0083,244925.0
2025-03-17 15:30:00,91.45,91.48,91.25,91.28,982909.0,89.9985,90.028,89.8017,89.8312,982909.0
2025-03-17 15:40:00,91.28,91.39,91.24,91.31,576509.0,89.8312,89.9394,89.7918,89.8607,576509.0
2025-03-17 15:50:00,91.31,91.38,91.14,91.17,1945059.0,89.8607,89.9296,89.6934,89.7229,1945059.0
2025-03-18 09:30:00,91.8,91.91,91.29,91.58,905053.0,90.3429,90.4512,89.841,90.1264,905053.0
2025-03-18 09:40:00,91.59,91.77,91.53,91.65,335974.0,90.1363,90.3134,90.0772,90.1953,335974.0
2025-03-18 09:50:00,91.64,91.86,91.5,91.57,390712.0,90.1855,90.402,90.0477,90.1166,390712.0
2025-03-18 10:00:00,91.56,91.72,91.39,91.46,279963.0,90.1067,90.2642,89.9394,90.0083,279963.0
2025-03-18 10:10:00,91.47,91.49,91.35,91.42,368858.0,90.0182,90.0378,89.9001,89.969,368858.0
2025-03-18 10:20:00,91.44,91.46,91.24,91.24,235553.0,89.9886,90.0083,89.7918,89.7918,235553.0
2025-03-18 10:30:00,91.23,91.43,91.12,91.42,251440.0,89.782,89.9788,89.6737,89.969,251440.0
2025-03-18 10:40:00,91.43,91.5,91.21,91.42,297084.0,89.9788,90.0477,89.7623,89.969,297084.0
2025-03-18 10:50:00,91.43,91.48,91.31,91.36,323195.0,89.9788,90.028,89.8607,89.9099,323195.0
2025-03-18 11:00:00,91.36,91.49,91.26,91.34,285634.0,89.9099,90.0378,89.8115,89.8902,285634.0
2025-03-18 11:10:00,91.35,91.56,91.33,91.56,195555.0,89.9001,90.1067,89.8804,90.1067,195555.0
2025-03-18 11:20:00,91.56,91.69,91.52,91.52,491578.0,90.1067,90.2347,90.0674,90.0674,491578.0
2025-03-18 11:30:00,91.52,91.6,91.44,91.44,152886.0,90.0674,90.1461,89.9886,89.9886,152886.0
2025-03-18 11:40:00,91.44,91.46,91.11,91.13,264749.0,89.9886,90.0083,89.6639,89.6836,264749.0
2025-03-18 11:50:00,91.12,91.15,90.96,91.0,248009.0,89.6737,89.7032,89.5163,89.5556,248009.0
2025-03-18 12:00:00,91.0,91.08,90.91,90.98,173166.0,89.5556,89.6344,89.4671,89.5359,173166.0
2025-03-18 12:10:00,90.98,91.08,90.96,91.02,274376.0,89.5359,89.6344,89.5163,89.5753,274376.0
2025-03-18 12:20:00,91.02,91.21,91.0,91.21,215418.0,89.5753,89.7623,89.5556,89.7623,215418.0
2025-03-18 12:30:00,91.22,91.29,91.1,91.13,186788.0,89.7721,89.841,89.654,89.6836,186788.0
2025-03-18 12:40:00,91.13,91.15,90.89,90.95,169544.0,89.6836,89.7032,89.4474,89.5064,169544.0
2025-03-18 12:50:00,90.93,90.97,90.74,90.83,227057.0,89.4867,89.5261,89.2998,89.3883,227057.0
2025-03-18 13:00:00,90.84,91.02,90.81,90.86,161285.0,89.3982,89.5753,89.3686,89.4178,161285.0
2025-03-18 13:10:00,90.85,90.88,90.62,90.65,463087.0,89.408,89.4375,89.1817,89.2112,463087.0
2025-03-18 13:20:00,90.65,91.08,90.62,90.87,398890.0,89.2112,89.6344,89.1817,89.4277,398890.0
2025-03-18 13:30:00,90.87,91.06,90.85,91.0,180835.0,89.4277,89.6147,89.408,89.5556,180835.0
2025-03-18 13:40:00,91.01,91.12,90.95,91.09,143684.0,89.5655,89.6737,89.5064,89.6442,143684.0
2025-03-18 13:50:00,91.09,91.17,91.04,91.1,182861.0,89.6442,89.7229,89.595,89.654,182861.0
2025-03-18 14:00:00,91.11,91.2,91.05,91.19,207519.0,89.6639,89.7524,89.6048,89.7426,207519.0
2025-03-18 14:10:00,91.18,91.19,91.09,91.14,153672.0,89.7328,89.7426,89.6442,89.6934,153672.0
2025-03-18 14:20:00,91.14,91.24,91.12,91.15,136633.0,89.6934,89.7918,89.6737,89.7032,136633.0
2025-03-18 14:30:00,91.15,91.27,91.14,91.21,133898.0,89.7032,89.8213,89.6934,89.7623,133898.0
2025-03-18 14:40:00,91.21,91.24,91.13,91.16,296756.0,89.7623,89.7918,89.6836,89.7131,296756.0
2025-03-18 14:50:00,91.16,91.22,91.08,91.14,287432.0,89.7131,89.7721,89.6344,89.6934,287432.0
2025-03-18 15:00:00,91.14,91.14,91.04,91.12,194171.0,89.6934,89.6934,89.595,89.6737,194171.0
2025-03-18 15:10:00,91.13,91.2,91.06,91.18,199275.0,89.6836,89.7524,89.6147,89.7328,199275.0
2025-03-18 15:20:00,91.17,91.21,91.06,91.1,239057.0,89.7229,89.7623,89.6147,89.654,239057.0
2025-03-18 15:30:00,91.09,91.28,91.05,91.26,224582.0,89.6442,89.8312,89.6048,89.8115,224582.0
2025-03-18 15:40:00,91.25,91.31,91.16,91.25,498686.0,89.8017,89.8607,89.7131,89.8017,498686.0
2025-03-18 15:50:00,91.25,91.44,91.19,91.37,1157503.0,89.8017,89.9886,89.7426,89.9198,1157503.0
2025-03-19 09:30:00,91.46,92.0,91.44,91.92,705532.0,90.0083,90.5398,89.9886,90.461,705532.0
2025-03-19 09:40:00,91.94,92.15,91.85,92.05,323725.0,90.4807,90.6874,90.3921,90.589,323725.0
2025-03-19 09:50:00,92.06,92.45,92.01,92.2,436348.0,90.5988,90.9826,90.5496,90.7366,436348.0
2025-03-19 10:00:00,92.2,92.22,92.0,92.1,261805.0,90.7366,90.7563,90.5398,90.6382,261805.0
2025-03-19 10:10:00,92.09,92.14,92.01,92.06,206955.0,90.6283,90.6775,90.5496,90.5988,206955.0
2025-03-19 10:20:00,92.05,92.19,92.03,92.11,211351.0,90.589,90.7267,90.5693,90.648,211351.0
2025-03-19 10:30:00,92.11,92.28,92.09,92.17,162484.0,90.648,90.8153,90.6283,90.7071,162484.0
2025-03-19 10:40:00,92.16,92.25,92.06,92.19,186768.0,90.6972,90.7858,90.5988,90.7267,186768.0
2025-03-19 10:50:00,92.19,92.34,92.18,92.31,87847.0,90.7267,90.8744,90.7169,90.8448,87847.0
2025-03-19 11:00:00,92.33,92.46,92.3,92.44,186360.0,90.8645,90.9925,90.835,90.9728,186360.0
2025-03-19 11:10:00,92.44,92.53,92.35,92.36,184927.0,90.9728,91.0613,90.8842,90.894,184927.0
2025-03-19 11:20:00,92.36,92.51,92.34,92.46,147368.0,90.894,91.0417,90.8744,90.9925,147368.0
2025-03-19 11:30:00,92.45,92.46,92.32,92.35,331731.0,90.9826,90.9925,90.8547,90.8842,331731.0
2025-03-19 11:40:00,92.36,92.42,92.31,92.35,174120.0,90.894,90.9531,90.8448,90.8842,174120.0
2025-03-19 11:50:00,92.36,92.41,92.3,92.37,163363.0,90.894,90.9432,90.835,90.9039,163363.0
2025-03-19 12:00:00,92.36,92.5,92.35,92.39,292397.0,90.894,91.0318,90.8842,90.9236,292397.0
2025-03-19 12:10:00,92.4,92.46,92.27,92.33,272490.0,90.9334,90.9925,90.8055,90.8645,272490.0
2025-03-19 12:20:00,92.32,92.47,92.31,92.35,473310.0,90.8547,91.0023,90.8448,90.8842,473310.0
2025-03-19 12:30:00,92.35,92.52,92.34,92.51,172780.0,90.8842,91.0515,90.8744,91.0417,172780.0
2025-03-19 12:40:00,92.52,92.67,92.49,92.65,198677.0,91.0515,91.1991,91.022,91.1794,198677.0
2025-03-19 12:50:00,92.66,92.74,92.6,92.62,139236.0,91.1893,91.268,91.1302,91.1499,139236.0
2025-03-19 13:00:00,92.62,92.7,92.61,92.67,202744.0,91.1499,91.2286,91.1401,91.1991,202744.0
2025-03-19 13:10:00,92.67,92.68,92.57,92.61,260421.0,91.1991,91.209,91.1007,91.1401,260421.0
2025-03-19 13:20:00,92.61,92.63,92.55,92.58,208707.0,91.1401,91.1598,91.081,91.1105,208707.0
2025-03-19 13:30:00,92.58,92.64,92.53,92.62,170351.0,91.1105,91.1696,91.0613,91.1499,170351.0
2025-03-19 13:40:00,92.62,92.65,92.42,92.47,215023.0,91.1499,91.1794,90.9531,91.0023,215023.0
2025-03-19 13:50:00,92.47,92.51,92.3,92.32,440830.0,91.0023,91.0417,90.835,90.8547,440830.0
2025-03-19 14:00:00,92.28,92.52,92.17,92.5,490580.0,90.8153,91.0515,90.7071,91.0318,490580.0
2025-03-19 14:10:00,92.5,92.6,92.5,92.56,132263.0,91.0318,91.1302,91.0318,91.0909,132263.0
2025-03-19 14:20:00,92.55,92.6,92.41,92.48,274028.0,91.081,91.1302,90.9432,91.0121,274028.0
2025-03-19 14:30:00,92.48,92.74,92.48,92.61,309987.0,91.0121,91.268,91.0121,91.1401,309987.0
2025-03-19 14:40:00,92.61,92.78,92.6,92.74,362071.0,91.1401,91.3074,91.1302,91.268,362071.0
2025-03-19 14:50:00,92.74,93.06,92.74,92.98,341909.0,91.268,91.5829,91.268,91.5042,341909.0
2025-03-19 15:00:00,92.97,93.13,92.95,93.09,468797.0,91.4944,91.6518,91.4747,91.6125,468797.0
2025-03-19 15:10:00,93.09,93.24,93.08,93.11,300990.0,91.6125,91.7601,91.6026,91.6321,300990.0
2025-03-19 15:20:00,93.13,93.14,92.89,93.0,226824.0,91.6518,91.6617,91.4156,91.5239,226824.0
2025-03-19 15:30:00,92.99,93.14,92.96,93.09,277659.0,91.514,91.6617,91.4845,91.6125,277659.0
2025-03-19 15:40:00,93.08,93.23,93.06,93.1,590389.0,91.6026,91.7502,91.5829,91.6223,590389.0
2025-03-19 15:50:00,93.09,93.09,92.79,92.83,1867709.0,91.6125,91.6125,91.3172,91.3566,1867709.0
2025-03-20 09:30:00,92.32,92.6,91.93,92.33,885090.0,90.8547,91.1302,90.4709,90.8645,885090.0
2025-03-20 09:40:00,92.34,92.73,92.28,92.57,437895.0,90.8744,91.2582,90.8153,91.1007,437895.0
2025-03-20 09:50:00,92.56,92.86,92.56,92.68,215220.0,91.0909,91.3861,91.0909,91.209,215220.0
2025-03-20 10:00:00,92.68,93.12,92.65,93.12,250441.0,91.209,91.642,91.1794,91.642,250441.0
2025-03-20 10:10:00,93.12,93.34,93.06,93.08,269379.0,91.642,91.8585,91.5829,91.6026,269379.0
2025-03-20 10:20:00,93.05,93.11,92.74,92.91,271764.0,91.5731,91.6321,91.268,91.4353,271764.0
2025-03-20 10:30:00,92.91,92.95,92.72,92.94,186386.0,91.4353,91.4747,91.2483,91.4648,186386.0
2025-03-20 10:40:00,92.93,93.11,92.91,93.08,193168.0,91.455,91.6321,91.4353,91.6026,193168.0
2025-03-20 10:50:00,93.07,93.09,92.98,93.04,181457.0,91.5928,91.6125,91.5042,91.5632,181457.0
2025-03-20 11:00:00,93.03,93.08,92.95,93.02,258565.0,91.5534,91.6026,91.4747,91.5436,258565.0
2025-03-20 11:10:00,93.02,93.09,92.89,92.92,363646.0,91.5436,91.6125,91.4156,91.4451,363646.0
2025-03-20 11:20:00,92.93,93.01,92.73,92.75,260509.0,91.455,91.5337,91.2582,91.2778,260509.0
2025-03-20 11:30:00,92.74,92.84,92.66,92.75,240232.0,91.268,91.3664,91.1893,91.2778,240232.0
2025-03-20 11:40:00,92.75,92.87,92.75,92.81,207664.0,91.2778,91.3959,91.2778,91.3369,207664.0
2025-03-20 11:50:00,92.81,92.82,92.62,92.68,140984.0,91.3369,91.3467,91.1499,91.209,140984.0
2025-03-20 12:00:00,92.68,92.83,92.64,92.7,448064.0,91.209,91.3566,91.1696,91.2286,448064.0
2025-03-20 12:10:00,92.7,92.72,92.62,92.7,286524.0,91.2286,91.2483,91.1499,91.2286,286524.0
2025-03-20 12:20:00,92.7,92.74,92.58,92.65,318805.0,91.2286,91.268,91.1105,91.1794,318805.0
2025-03-20 12:30:00,92.67,92.91,92.66,92.81,315791.0,91.1991,91.4353,91.1893,91.3369,315791.0
2025-03-20 12:40:00,92.81,92.88,92.78,92.8,217141.0,91.3369,91.4058,91.3074,91.3271,217141.0
2025-03-20 12:50:00,92.81,92.86,92.72,92.81,197726.0,91.3369,91.3861,91.2483,91.3369,197726.0
2025-03-20 13:00:00,92.81,92.97,92.81,92.95,317449.0,91.3369,91.4944,91.3369,91.4747,317449.0
2025-03-20 13:10:00,92.94,93.07,92.93,93.06,168950.0,91.4648,91.5928,91.455,91.5829,168950.0
2025-03-20 13:20:00,93.07,93.08,92.78,92.84,133269.0,91.5928,91.6026,91.3074,91.3664,133269.0
2025-03-20 13:30:00,92.85,93.0,92.84,92.98,102916.0,91.3763,91.5239,91.3664,91.5042,102916.0
2025-03-20 13:40:00,92.98,93.09,92.92,93.03,103683.0,91.5042,91.6125,91.4451,91.5534,103683.0
2025-03-20 13:50:00,93.04,93.07,92.91,92.98,107978.0,91.5632,91.5928,91.4353,91.5042,107978.0
2025-03-20 14:00:00,92.97,93.02,92.92,92.98,149270.0,91.4944,91.5436,91.4451,91.5042,149270.0
2025-03-20 14:10:00,92.98,93.1,92.98,93.05,88979.0,91.5042,91.6223,91.5042,91.5731,88979.0
2025-03-20 14:20:00,93.04,93.04,92.88,92.9,103890.0,91.5632,91.5632,91.4058,91.4255,103890.0
2025-03-20 14:30:00,92.89,92.98,92.85,92.96,117279.0,91.4156,91.5042,91.3763,91.4845,117279.0
2025-03-20 14:40:00,92.97,93.04,92.92,93.04,147078.0,91.4944,91.5632,91.4451,91.5632,147078.0
2025-03-20 14:50:00,93.04,93.16,92.96,92.98,195215.0,91.5632,91.6813,91.4845,91.5042,195215.0
2025-03-20 15:00:00,92.98,93.16,92.97,93.05,231739.0,91.5042,91.6813,91.4944,91.5731,231739.0
2025-03-20 15:10:00,93.04,93.25,93.04,93.21,98281.0,91.5632,91.7699,91.5632,91.7305,98281.0
2025-03-20 15:20:00,93.22,93.29,93.07,93.09,179475.0,91.7404,91.8093,91.5928,91.6125,179475.0
2025-03-20 15:30:00,93.1,93.25,93.06,93.23,361730.0,91.6223,91.7699,91.5829,91.7502,361730.0
2025-03-20 15:40:00,93.23,93.36,93.21,93.36,633421.0,91.7502,91.8782,91.7305,91.8782,633421.0
2025-03-20 15:50:00,93.36,93.48,93.16,93.21,1323270.0,91.8782,91.9963,91.6813,91.7305,1323270.0
2025-03-21 09:30:00,92.86,93.08,92.66,92.68,622864.0,91.3861,91.6026,91.1893,91.209,622864.0
2025-03-21 09:40:00,92.67,93.01,92.64,92.91,325256.0,91.1991,91.5337,91.1696,91.4353,325256.0
2025-03-21 09:50:00,92.89,92.9,92.48,92.8,477595.0,91.4156,91.4255,91.0121,91.3271,477595.0
2025-03-21 10:00:00,92.8,92.83,92.34,92.48,440900.0,91.3271,91.3566,90.8744,91.0121,440900.0
2025-03-21 10:10:00,92.47,92.55,92.36,92.53,361006.0,91.0023,91.081,90.894,91.0613,361006.0
2025-03-21 10:20:00,92.53,92.64,92.42,92.53,623557.0,91.0613,91.1696,90.9531,91.0613,623557.0
2025-03-21 10:30:00,92.53,92.6,92.45,92.47,530110.0,91.0613,91.1302,90.9826,91.0023,530110.0
2025-03-21 10:40:00,92.48,92.54,92.41,92.5,283726.0,91.0121,91.0712,90.9432,91.0318,283726.0
2025-03-21 10:50:00,92.5,92.63,92.47,92.58,698089.0,91.0318,91.1598,91.0023,91.1105,698089.0
2025-03-21 11:00:00,92.58,92.59,92.38,92.53,439998.0,91.1105,91.1204,90.9137,91.0613,439998.0
2025-03-21 11:10:00,92.53,92.53,92.29,92.37,131549.0,91.0613,91.0613,90.8251,90.9039,131549.0
2025-03-21 11:20:00,92.36,92.37,92.21,92.22,114401.0,90.894,90.9039,90.7464,90.7563,114401.0
2025-03-21 11:30:00,92.22,92.28,92.2,92.25,165763.0,90.7563,90.8153,90.7366,90.7858,165763.0
2025-03-21 11:40:00,92.26,92.27,92.06,92.11,321436.0,90.7956,90.8055,90.5988,90.648,321436.0
2025-03-21 11:50:00,92.11,92.11,91.97,91.98,204893.0,90.648,90.648,90.5102,90.5201,204893.0
2025-03-21 12:00:00,91.98,92.2,91.93,92.19,363028.0,90.5201,90.7366,90.4709,90.7267,363028.0
2025-03-21 12:10:00,92.19,92.28,92.1,92.27,186651.0,90.7267,90.8153,90.6382,90.8055,186651.0
2025-03-21 12:20:00,92.27,92.33,92.2,92.31,155360.0,90.8055,90.8645,90.7366,90.8448,155360.0
2025-03-21 12:30:00,92.31,92.32,92.17,92.23,519458.0,90.8448,90.8547,90.7071,90.7661,519458.0
2025-03-21 12:40:00,92.23,92.37,92.19,92.34,167477.0,90.7661,90.9039,90.7267,90.8744,167477.0
2025-03-21 12:50:00,92.34,92.41,92.28,92.38,148991.0,90.8744,90.9432,90.8153,90.9137,148991.0
2025-03-21 13:00:00,92.38,92.4,92.29,92.31,175114.0,90.9137,90.9334,90.8251,90.8448,175114.0
2025-03-21 13:10:00,92.31,92.31,92.09,92.12,125376.0,90.8448,90.8448,90.6283,90.6578,125376.0
2025-03-21 13:20:00,92.12,92.16,91.97,92.05,134653.0,90.6578,90.6972,90.5102,90.589,134653.0
2025-03-21 13:30:00,92.05,92.13,91.97,92.13,231305.0,90.589,90.6677,90.5102,90.6677,231305.0
2025-03-21 13:40:00,92.13,92.39,92.12,92.36,207791.0,90.6677,90.9236,90.6578,90.894,207791.0
2025-03-21 13:50:00,92.36,92.37,92.25,92.27,177300.0,90.894,90.9039,90.7858,90.8055,177300.0
2025-03-21 14:00:00,92.27,92.33,92.24,92.29,223215.0,90.8055,90.8645,90.7759,90.8251,223215.0
2025-03-21 14:10:00,92.28,92.34,92.24,92.32,165893.0,90.8153,90.8744,90.7759,90.8547,165893.0
2025-03-21 14:20:00,92.31,92.36,92.25,92.27,182444.0,90.8448,90.894,90.7858,90.8055,182444.0
2025-03-21 14:30:00,92.27,92.39,92.26,92.36,145839.0,90.8055,90.9236,90.7956,90.894,145839.0
2025-03-21 14:40:00,92.35,92.4,92.21,92.23,192340.0,90.8842,90.9334,90.7464,90.7661,192340.0
2025-03-21 14:50:00,92.23,92.31,92.18,92.24,184774.0,90.7661,90.8448,90.7169,90.7759,184774.0
2025-03-21 15:00:00,92.23,92.29,92.16,92.22,148548.0,90.7661,90.8251,90.6972,90.7563,148548.0
2025-03-21 15:10:00,92.22,92.28,92.15,92.24,170889.0,90.7563,90.8153,90.6874,90.7759,170889.0
2025-03-21 15:20:00,92.24,92.26,92.12,92.22,408274.0,90.7759,90.7956,90.6578,90.7563,408274.0
2025-03-21 15:30:00,92.22,92.38,92.1,92.27,505063.0,90.7563,90.9137,90.6382,90.8055,505063.0
2025-03-21 15:40:00,92.27,92.51,92.24,92.45,886411.0,90.8055,91.0417,90.7759,90.9826,886411.0
2025-03-21 15:50:00,92.45,92.55,92.21,92.51,2604973.0,90.9826,91.081,90.7464,91.0417,2604973.0
2025-03-24 09:30:00,92.22,92.89,92.07,92.69,722910.0,91.4564,92.1209,91.3077,91.9225,722910.0
2025-03-24 09:40:00,92.7,93.15,92.7,93.05,507631.0,91.9325,92.3787,91.9325,92.2796,507631.0
2025-03-24 09:50:00,93.06,93.06,92.71,92.78,236989.0,92.2895,92.2895,91.9424,92.0118,236989.0
2025-03-24 10:00:00,92.77,93.13,92.63,93.09,333412.0,92.0019,92.3589,91.863,92.3192,333412.0
2025-03-24 10:10:00,93.09,93.15,92.95,92.97,278884.0,92.3192,92.3787,92.1804,92.2002,278884.0
2025-03-24 10:20:00,92.98,93.01,92.72,92.74,300851.0,92.2101,92.2399,91.9523,91.9721,300851.0
2025-03-24 10:30:00,92.73,92.86,92.64,92.84,408985.0,91.9622,92.0911,91.873,92.0713,408985.0
2025-03-24 10:40:00,92.84,93.0,92.82,93.0,138307.0,92.0713,92.23,92.0515,92.23,138307.0
2025-03-24 10:50:00,93.01,93.18,93.01,93.14,314696.0,92.2399,92.4085,92.2399,92.3688,314696.0
2025-03-24 11:00:00,93.13,93.15,93.03,93.08,116701.0,92.3589,92.3787,92.2597,92.3093,116701.0
2025-03-24 11:10:00,93.08,93.2,93.06,93.16,229573.0,92.3093,92.4283,92.2895,92.3887,229573.0
2025-03-24 11:20:00,93.16,93.22,93.08,93.18,205973.0,92.3887,92.4482,92.3093,92.4085,205973.0
2025-03-24 11:30:00,93.18,93.32,93.18,93.31,183647.0,92.4085,92.5473,92.4085,92.5374,183647.0
2025-03-24 11:40:00,93.31,93.35,93.24,93.28,82415.0,92.5374,92.5771,92.468,92.5077,82415.0
2025-03-24 11:50:00,93.28,93.4,93.28,93.37,63959.0,92.5077,92.6267,92.5077,92.5969,63959.0
2025-03-24 12:00:00,93.37,93.39,93.29,93.34,154552.0,92.5969,92.6167,92.5176,92.5672,154552.0
2025-03-24 12:10:00,93.33,93.35,93.2,93.21,279084.0,92.5572,92.5771,92.4283,92.4382,279084.0
2025-03-24 12:20:00,93.22,93.25,93.01,93.01,132109.0,92.4482,92.4779,92.2399,92.2399,132109.0
2025-03-24 12:30:00,93.01,93.02,92.87,92.89,90208.0,92.2399,92.2498,92.1011,92.1209,90208.0
2025-03-24 12:40:00,92.9,92.92,92.74,92.8,164938.0,92.1308,92.1506,91.9721,92.0316,164938.0
2025-03-24 12:50:00,92.79,92.92,92.79,92.9,127130.0,92.0217,92.1506,92.0217,92.1308,127130.0
2025-03-24 13:00:00,92.9,92.91,92.74,92.8,92942.0,92.1308,92.1407,91.9721,92.0316,92942.0
2025-03-24 13:10:00,92.8,92.82,92.71,92.72,171189.0,92.0316,92.0515,91.9424,91.9523,171189.0
2025-03-24 13:20:00,92.72,92.74,92.59,92.73,151597.0,91.9523,91.9721,91.8234,91.9622,151597.0
2025-03-24 13:30:00,92.73,92.83,92.71,92.76,98766.0,91.9622,92.0614,91.9424,91.992,98766.0
2025-03-24 13:40:00,92.77,92.8,92.66,92.68,71524.0,92.0019,92.0316,91.8928,91.9126,71524.0
2025-03-24 13:50:00,92.68,92.73,92.67,92.71,71653.0,91.9126,91.9622,91.9027,91.9424,71653.0
2025-03-24 14:00:00,92.7,92.71,92.54,92.66,110461.0,91.9325,91.9424,91.7738,91.8928,110461.0
2025-03-24 14:10:00,92.66,92.68,92.58,92.63,84491.0,91.8928,91.9126,91.8135,91.863,84491.0
2025-03-24 14:20:00,92.63,92.65,92.51,92.58,110066.0,91.863,91.8829,91.744,91.8135,110066.0
2025-03-24 14:30:00,92.58,92.61,92.43,92.49,359143.0,91.8135,91.8432,91.6647,91.7242,359143.0
2025-03-24 14:40:00,92.48,92.67,92.46,92.66,235095.0,91.7143,91.9027,91.6944,91.8928,235095.0
2025-03-24 14:50:00,92.65,92.72,92.62,92.7,106737.0,91.8829,91.9523,91.8531,91.9325,106737.0
2025-03-24 15:00:00,92.7,92.84,92.69,92.81,125776.0,91.9325,92.0713,91.9225,92.0416,125776.0
2025-03-24 15:10:00,92.81,92.98,92.77,92.95,119248.0,92.0416,92.2101,92.0019,92.1804,119248.0
2025-03-24 15:20:00,92.95,92.96,92.79,92.82,352823.0,92.1804,92.1903,92.0217,92.0515,352823.0
2025-03-24 15:30:00,92.83,92.97,92.83,92.95,251717.0,92.0614,92.2002,92.0614,92.1804,251717.0
2025-03-24 15:40:00,92.95,93.06,92.88,93.06,523422.0,92.1804,92.2895,92.111,92.2895,523422.0
2025-03-24 15:50:00,93.05,93.14,92.82,92.83,1495683.0,92.2796,92.3688,92.0515,92.0614,1495683.0
2025-03-25 09:30:00,93.26,93.97,93.26,93.78,580172.0,92.4878,93.1919,92.4878,93.0035,580172.0
2025-03-25 09:40:00,93.78,94.04,93.74,93.96,379878.0,93.0035,93.2614,92.9639,93.182,379878.0
2025-03-25 09:50:00,93.94,93.95,93.66,93.67,203916.0,93.1622,93.1721,92.8845,92.8944,203916.0
2025-03-25 10:00:00,93.67,93.83,93.36,93.81,476630.0,92.8944,93.0531,92.587,93.0333,476630.0
2025-03-25 10:10:00,93.81,93.94,93.43,93.51,199882.0,93.0333,93.1622,92.6564,92.7358,199882.0
2025-03-25 10:20:00,93.53,93.7,93.5,93.66,118988.0,92.7556,92.9242,92.7258,92.8845,118988.0
2025-03-25 10:30:00,93.65,93.65,93.5,93.58,173040.0,92.8746,92.8746,92.7258,92.8052,173040.0
2025-03-25 10:40:00,93.57,93.57,93.38,93.47,203790.0,92.7953,92.7953,92.6068,92.6961,203790.0
2025-03-25 10:50:00,93.48,93.51,93.35,93.37,200274.0,92.706,92.7358,92.5771,92.5969,200274.0
2025-03-25 11:00:00,93.36,93.38,93.07,93.15,283650.0,92.587,92.6068,92.2994,92.3787,283650.0
2025-03-25 11:10:00,93.14,93.19,93.0,93.06,195114.0,92.3688,92.4184,92.23,92.2895,195114.0
2025-03-25 11:20:00,93.06,93.09,93.01,93.05,134560.0,92.2895,92.3192,92.2399,92.2796,134560.0
2025-03-25 11:30:00,93.06,93.14,93.02,93.12,115551.0,92.2895,92.3688,92.2498,92.349,115551.0
2025-03-25 11:40:00,93.12,93.25,93.1,93.22,134305.0,92.349,92.4779,92.3292,92.4482,134305.0
2025-03-25 11:50:00,93.21,93.26,93.12,93.21,328713.0,92.4382,92.4878,92.349,92.4382,328713.0
2025-03-25 12:00:00,93.21,93.26,93.03,93.21,302674.0,92.4382,92.4878,92.2597,92.4382,302674.0
2025-03-25 12:10:00,93.2,93.21,93.11,93.12,120832.0,92.4283,92.4382,92.3391,92.349,120832.0
2025-03-25 12:20:00,93.12,93.28,93.11,93.21,131656.0,92.349,92.5077,92.3391,92.4382,131656.0
2025-03-25 12:30:00,93.2,93.21,92.99,92.99,113487.0,92.4283,92.4382,92.2201,92.2201,113487.0
2025-03-25 12:40:00,93.0,93.08,92.98,93.06,119785.0,92.23,92.3093,92.2101,92.2895,119785.0
2025-03-25 12:50:00,93.05,93.15,93.01,93.13,169163.0,92.2796,92.3787,92.2399,92.3589,169163.0
2025-03-25 13:00:00,93.13,93.27,93.12,93.2,457399.0,92.3589,92.4977,92.349,92.4283,457399.0
2025-03-25 13:10:00,93.2,93.24,93.15,93.2,335951.0,92.4283,92.468,92.3787,92.4283,335951.0
2025-03-25 13:20:00,93.21,93.22,93.04,93.06,175385.0,92.4382,92.4482,92.2696,92.2895,175385.0
2025-03-25 13:30:00,93.07,93.13,93.03,93.08,84028.0,92.2994,92.3589,92.2597,92.3093,84028.0
2025-03-25 13:40:00,93.09,93.13,93.05,93.07,115810.0,92.3192,92.3589,92.2796,92.2994,115810.0
2025-03-25 13:50:00,93.08,93.12,93.03,93.04,55635.0,92.3093,92.349,92.2597,92.2696,55635.0
2025-03-25 14:00:00,93.03,93.11,92.99,93.07,93015.0,92.2597,92.3391,92.2201,92.2994,93015.0
2025-03-25 14:10:00,93.08,93.14,93.07,93.08,86527.0,92.3093,92.3688,92.2994,92.3093,86527.0
2025-03-25 14:20:00,93.09,93.09,92.96,93.02,65438.0,92.3192,92.3192,92.1903,92.2498,65438.0
2025-03-25 14:30:00,93.03,93.05,92.95,93.02,81674.0,92.2597,92.2796,92.1804,92.2498,81674.0
2025-03-25 14:40:00,93.03,93.12,93.0,93.06,103640.0,92.2597,92.349,92.23,92.2895,103640.0
2025-03-25 14:50:00,93.07,93.17,93.07,93.1,55653.0,92.2994,92.3986,92.2994,92.3292,55653.0
2025-03-25 15:00:00,93.11,93.28,93.07,93.27,93115.0,92.3391,92.5077,92.2994,92.4977,93115.0
2025-03-25 15:10:00,93.27,93.34,93.23,93.3,180404.0,92.4977,92.5672,92.4581,92.5275,180404.0
2025-03-25 15:20:00,93.3,93.31,93.17,93.24,132034.0,92.5275,92.5374,92.3986,92.468,132034.0
2025-03-25 15:30:00,93.25,93.49,93.2,93.32,310150.0,92.4779,92.7159,92.4283,92.5473,310150.0
2025-03-25 15:40:00,93.31,93.47,93.3,93.45,221347.0,92.5374,92.6961,92.5275,92.6763,221347.0
2025-03-25 15:50:00,93.45,93.46,93.06,93.28,1134893.0,92.6763,92.6862,92.2895,92.5077,1134893.0
2025-03-26 09:30:00,94.1,94.58,93.98,94.51,656044.0,93.3209,93.7969,93.2019,93.7275,656044.0
2025-03-26 09:40:00,94.51,94.65,94.42,94.56,495411.0,93.7275,93.8663,93.6382,93.7771,495411.0
2025-03-26 09:50:00,94.56,94.68,94.44,94.67,274705.0,93.7771,93.8961,93.6581,93.8862,274705.0
2025-03-26 10:00:00,94.65,94.79,94.5,94.51,525281.0,93.8663,94.0052,93.7176,93.7275,525281.0
2025-03-26 10:10:00,94.51,94.78,94.39,94.71,380731.0,93.7275,93.9952,93.6085,93.9258,380731.0
2025-03-26 10:20:00,94.71,94.82,94.6,94.64,456885.0,93.9258,94.0349,93.8167,93.8564,456885.0
2025-03-26 10:30:00,94.65,94.74,94.54,94.62,410862.0,93.8663,93.9556,93.7572,93.8366,410862.0
2025-03-26 10:40:00,94.62,94.69,94.57,94.59,118330.0,93.8366,93.906,93.787,93.8068,118330.0
2025-03-26 10:50:00,94.6,94.65,94.45,94.46,236113.0,93.8167,93.8663,93.668,93.6779,236113.0
2025-03-26 11:00:00,94.47,94.69,94.39,94.68,206285.0,93.6878,93.906,93.6085,93.8961,206285.0
2025-03-26 11:10:00,94.67,94.7,94.46,94.51,135813.0,93.8862,93.9159,93.6779,93.7275,135813.0
2025-03-26 11:20:00,94.51,94.53,94.18,94.3,343381.0,93.7275,93.7473,93.4002,93.5192,343381.0
2025-03-26 11:30:00,94.3,94.35,94.17,94.29,194484.0,93.5192,93.5688,93.3903,93.5093,194484.0
2025-03-26 11:40:00,94.29,94.34,94.18,94.22,103579.0,93.5093,93.5589,93.4002,93.4399,103579.0
2025-03-26 11:50:00,94.2,94.23,93.96,94.09,365306.0,93.42,93.4498,93.182,93.311,365306.0
2025-03-26 12:00:00,94.09,94.13,93.9,93.92,199636.0,93.311,93.3506,93.1225,93.1424,199636.0
2025-03-26 12:10:00,93.91,93.99,93.87,93.92,203715.0,93.1324,93.2118,93.0928,93.1424,203715.0
2025-03-26 12:20:00,93.92,94.09,93.87,94.07,146987.0,93.1424,93.311,93.0928,93.2911,146987.0
2025-03-26 12:30:00,94.07,94.12,93.98,93.99,249659.0,93.2911,93.3407,93.2019,93.2118,249659.0
2025-03-26 12:40:00,93.98,94.09,93.93,94.08,100213.0,93.2019,93.311,93.1523,93.301,100213.0
2025-03-26 12:50:00,94.09,94.09,93.82,93.83,137207.0,93.311,93.311,93.0432,93.0531,137207.0
2025-03-26 13:00:00,93.83,93.98,93.79,93.97,85867.0,93.0531,93.2019,93.0134,93.1919,85867.0
2025-03-26 13:10:00,93.97,94.07,93.92,93.97,184515.0,93.1919,93.2911,93.1424,93.1919,184515.0
2025-03-26 13:20:00,93.97,94.04,93.84,93.86,284313.0,93.1919,93.2614,93.063,93.0829,284313.0
2025-03-26 13:30:00,93.85,93.85,93.64,93.68,115543.0,93.0729,93.0729,92.8647,92.9043,115543.0
2025-03-26 13:40:00,93.68,93.86,93.63,93.66,131415.0,92.9043,93.0829,92.8548,92.8845,131415.0
2025-03-26 13:50:00,93.66,93.71,93.59,93.64,202412.0,92.8845,92.9341,92.8151,92.8647,202412.0
2025-03-26 14:00:00,93.63,93.84,93.61,93.83,198137.0,92.8548,93.063,92.8349,93.0531,198137.0
2025-03-26 14:10:00,93.83,93.87,93.77,93.8,127934.0,93.0531,93.0928,92.9936,93.0234,127934.0
2025-03-26 14:20:00,93.8,93.85,93.71,93.77,99468.0,93.0234,93.0729,92.9341,92.9936,99468.0
2025-03-26 14:30:00,93.75,93.81,93.72,93.79,73772.0,92.9738,93.0333,92.944,93.0134,73772.0
2025-03-26 14:40:00,93.79,93.79,93.54,93.63,121288.0,93.0134,93.0134,92.7655,92.8548,121288.0
2025-03-26 14:50:00,93.63,93.65,93.55,93.57,108369.0,92.8548,92.8746,92.7754,92.7953,108369.0
2025-03-26 15:00:00,93.57,93.74,93.57,93.7,133587.0,92.7953,92.9639,92.7953,92.9242,133587.0
2025-03-26 15:10:00,93.7,93.8,93.63,93.78,101190.0,92.9242,93.0234,92.8548,93.0035,101190.0
2025-03-26 15:20:00,93.78,93.95,93.75,93.78,250230.0,93.0035,93.1721,92.9738,93.0035,250230.0
2025-03-26 15:30:00,93.79,93.86,93.7,93.79,175192.0,93.0134,93.0829,92.9242,93.0134,175192.0
2025-03-26 15:40:00,93.8,93.93,93.74,93.93,296050.0,93.0234,93.1523,92.9639,93.1523,296050.0
2025-03-26 15:50:00,93.93,93.96,93.67,93.73,1297385.0,93.1523,93.182,92.8944,92.9539,1297385.0
2025-03-27 09:30:00,93.5,93.62,92.92,92.99,797180.0,92.7258,92.8448,92.1506,92.2201,797180.0
2025-03-27 09:40:00,92.99,93.18,92.73,92.95,469560.0,92.2201,92.4085,91.9622,92.1804,469560.0
2025-03-27 09:50:00,92.94,93.49,92.9,93.42,378881.0,92.1705,92.7159,92.1308,92.6465,378881.0
2025-03-27 10:00:00,93.43,93.56,93.32,93.37,311481.0,92.6564,92.7853,92.5473,92.5969,311481.0
2025-03-27 10:10:00,93.37,93.55,93.22,93.48,114972.0,92.5969,92.7754,92.4482,92.706,114972.0
2025-03-27 10:20:00,93.49,93.65,93.42,93.52,140425.0,92.7159,92.8746,92.6465,92.7457,140425.0
2025-03-27 10:30:00,93.52,93.74,93.48,93.71,221353.0,92.7457,92.9639,92.706,92.9341,221353.0
2025-03-27 10:40:00,93.71,93.85,93.7,93.73,200143.0,92.9341,93.0729,92.9242,92.9539,200143.0
2025-03-27 10:50:00,93.73,93.73,93.51,93.57,114986.0,92.9539,92.9539,92.7358,92.7953,114986.0
2025-03-27 11:00:00,93.57,93.65,93.53,93.57,121789.0,92.7953,92.8746,92.7556,92.7953,121789.0
2025-03-27 11:10:00,93.58,93.78,93.55,93.73,213296.0,92.8052,93.0035,92.7754,92.9539,213296.0
2025-03-27 11:20:00,93.72,93.73,93.48,93.52,143219.0,92.944,92.9539,92.706,92.7457,143219.0
2025-03-27 11:30:00,93.5,93.5,93.3,93.34,78042.0,92.7258,92.7258,92.5275,92.5672,78042.0
2025-03-27 11:40:00,93.35,93.35,93.13,93.13,179097.0,92.5771,92.5771,92.3589,92.3589,179097.0
2025-03-27 11:50:00,93.13,93.19,93.02,93.13,217317.0,92.3589,92.4184,92.2498,92.3589,217317.0
2025-03-27 12:00:00,93.13,93.34,93.08,93.34,88098.0,92.3589,92.5672,92.3093,92.5672,88098.0
2025-03-27 12:10:00,93.33,93.34,93.25,93.29,52238.0,92.5572,92.5672,92.4779,92.5176,52238.0
2025-03-27 12:20:00,93.29,93.39,93.28,93.35,81029.0,92.5176,92.6167,92.5077,92.5771,81029.0
2025-03-27 12:30:00,93.35,93.48,93.24,93.26,79162.0,92.5771,92.706,92.468,92.4878,79162.0
2025-03-27 12:40:00,93.26,93.27,93.07,93.07,70225.0,92.4878,92.4977,92.2994,92.2994,70225.0
2025-03-27 12:50:00,93.08,93.09,92.85,92.91,83471.0,92.3093,92.3192,92.0812,92.1407,83471.0
2025-03-27 13:00:00,92.91,92.93,92.74,92.87,137802.0,92.1407,92.1606,91.9721,92.1011,137802.0
2025-03-27 13:10:00,92.87,93.02,92.86,92.94,75409.0,92.1011,92.2498,92.0911,92.1705,75409.0
2025-03-27 13:20:00,92.95,92.96,92.72,92.74,62781.0,92.1804,92.1903,91.9523,91.9721,62781.0
2025-03-27 13:30:00,92.73,92.84,92.72,92.78,191792.0,91.9622,92.0713,91.9523,92.0118,191792.0
2025-03-27 13:40:00,92.78,92.84,92.73,92.81,115183.0,92.0118,92.0713,91.9622,92.0416,115183.0
2025-03-27 13:50:00,92.8,92.83,92.58,92.62,201262.0,92.0316,92.0614,91.8135,91.8531,201262.0
2025-03-27 14:00:00,92.63,92.86,92.62,92.82,155116.0,91.863,92.0911,91.8531,92.0515,155116.0
2025-03-27 14:10:00,92.81,92.9,92.79,92.84,60704.0,92.0416,92.1308,92.0217,92.0713,60704.0
2025-03-27 14:20:00,92.84,92.91,92.66,92.68,112969.0,92.0713,92.1407,91.8928,91.9126,112969.0
2025-03-27 14:30:00,92.66,92.74,92.63,92.69,92476.0,91.8928,91.9721,91.863,91.9225,92476.0
2025-03-27 14:40:00,92.69,92.78,92.67,92.76,62899.0,91.9225,92.0118,91.9027,91.992,62899.0
2025-03-27 14:50:00,92.76,92.77,92.49,92.51,167927.0,91.992,92.0019,91.7242,91.744,167927.0
2025-03-27 15:00:00,92.51,92.79,92.51,92.79,162487.0,91.744,92.0217,91.744,92.0217,162487.0
2025-03-27 15:10:00,92.79,92.95,92.78,92.93,160858.0,92.0217,92.1804,92.0118,92.1606,160858.0
2025-03-27 15:20:00,92.93,93.11,92.93,93.06,188100.0,92.1606,92.3391,92.1606,92.2895,188100.0
2025-03-27 15:30:00,93.06,93.1,92.96,93.05,227058.0,92.2895,92.3292,92.1903,92.2796,227058.0
2025-03-27 15:40:00,93.03,93.16,92.9,93.15,288467.0,92.2597,92.3887,92.1308,92.3787,288467.0
2025-03-27 15:50:00,93.14,93.18,92.84,92.87,898917.0,92.3688,92.4085,92.0713,92.1011,898917.0
2025-03-28 09:30:00,92.82,93.17,92.71,92.97,427795.0,92.0515,92.3986,91.9424,92.2002,427795.0
2025-03-28 09:40:00,92.96,92.96,92.69,92.75,323209.0,92.1903,92.1903,91.9225,91.982,323209.0
2025-03-28 09:50:00,92.75,92.75,92.42,92.58,296149.0,91.982,91.982,91.6548,91.8135,296149.0
2025-03-28 10:00:00,92.58,92.74,92.39,92.71,415509.0,91.8135,91.9721,91.625,91.9424,415509.0
2025-03-28 10:10:00,92.7,92.78,92.48,92.65,252032.0,91.9325,92.0118,91.7143,91.8829,252032.0
2025-03-28 10:20:00,92.66,92.74,92.58,92.58,157331.0,91.8928,91.9721,91.8135,91.8135,157331.0
2025-03-28 10:30:00,92.59,92.75,92.48,92.61,222405.0,91.8234,91.982,91.7143,91.8432,222405.0
2025-03-28 10:40:00,92.61,92.85,92.6,92.67,165942.0,91.8432,92.0812,91.8333,91.9027,165942.0
2025-03-28 10:50:00,92.67,92.82,92.66,92.71,231814.0,91.9027,92.0515,91.8928,91.9424,231814.0
2025-03-28 11:00:00,92.7,92.75,92.59,92.62,255317.0,91.9325,91.982,91.8234,91.8531,255317.0
2025-03-28 11:10:00,92.62,92.73,92.58,92.65,208593.0,91.8531,91.9622,91.8135,91.8829,208593.0
2025-03-28 11:20:00,92.64,92.76,92.57,92.62,137014.0,91.873,91.992,91.8035,91.8531,137014.0
2025-03-28 11:30:00,92.61,92.7,92.56,92.66,131683.0,91.8432,91.9325,91.7936,91.8928,131683.0
2025-03-28 11:40:00,92.66,92.66,92.42,92.57,201212.0,91.8928,91.8928,91.6548,91.8035,201212.0
2025-03-28 11:50:00,92.56,92.58,92.38,92.4,87771.0,91.7936,91.8135,91.6151,91.6349,87771.0
2025-03-28 12:00:00,92.38,92.46,92.27,92.32,307564.0,91.6151,91.6944,91.506,91.5556,307564.0
2025-03-28 12:10:00,92.31,92.37,92.2,92.25,138486.0,91.5457,91.6052,91.4366,91.4862,138486.0
2025-03-28 12:20:00,92.25,92.3,92.01,92.06,182665.0,91.4862,91.5358,91.2482,91.2978,182665.0
2025-03-28 12:30:00,92.06,92.26,92.06,92.2,137568.0,91.2978,91.4961,91.2978,91.4366,137568.0
2025-03-28 12:40:00,92.2,92.3,92.16,92.2,95987.0,91.4366,91.5358,91.3969,91.4366,95987.0
2025-03-28 12:50:00,92.19,92.24,92.05,92.08,76527.0,91.4267,91.4763,91.2878,91.3176,76527.0
2025-03-28 13:00:00,92.07,92.07,91.96,92.04,110670.0,91.3077,91.3077,91.1986,91.2779,110670.0
2025-03-28 13:10:00,92.03,92.17,92.01,92.11,151292.0,91.268,91.4069,91.2482,91.3473,151292.0
2025-03-28 13:20:00,92.11,92.17,92.02,92.04,171692.0,91.3473,91.4069,91.2581,91.2779,171692.0
2025-03-28 13:30:00,92.04,92.13,92.01,92.08,190982.0,91.2779,91.3672,91.2482,91.3176,190982.0
2025-03-28 13:40:00,92.09,92.19,92.0,92.12,169444.0,91.3275,91.4267,91.2383,91.3573,169444.0
2025-03-28 13:50:00,92.12,92.2,92.09,92.19,102131.0,91.3573,91.4366,91.3275,91.4267,102131.0
2025-03-28 14:00:00,92.19,92.31,92.18,92.27,161715.0,91.4267,91.5457,91.4168,91.506,161715.0
2025-03-28 14:10:00,92.28,92.37,92.28,92.37,96649.0,91.5159,91.6052,91.5159,91.6052,96649.0
2025-03-28 14:20:00,92.38,92.45,92.26,92.28,109855.0,91.6151,91.6845,91.4961,91.5159,109855.0
2025-03-28 14:30:00,92.28,92.29,92.17,92.18,101107.0,91.5159,91.5259,91.4069,91.4168,101107.0
2025-03-28 14:40:00,92.18,92.25,92.16,92.23,82066.0,91.4168,91.4862,91.3969,91.4664,82066.0
2025-03-28 14:50:00,92.23,92.36,92.18,92.34,114865.0,91.4664,91.5953,91.4168,91.5754,114865.0
2025-03-28 15:00:00,92.33,92.49,92.32,92.47,184511.0,91.5655,91.7242,91.5556,91.7044,184511.0
2025-03-28 15:10:00,92.48,92.5,92.39,92.47,133761.0,91.7143,91.7341,91.625,91.7044,133761.0
2025-03-28 15:20:00,92.47,92.49,92.35,92.38,141615.0,91.7044,91.7242,91.5854,91.6151,141615.0
2025-03-28 15:30:00,92.38,92.4,92.2,92.38,355949.0,91.6151,91.6349,91.4366,91.6151,355949.0
2025-03-28 15:40:00,92.38,92.62,92.35,92.61,275432.0,91.6151,91.8531,91.5854,91.8432,275432.0
2025-03-28 15:50:00,92.61,92.65,92.38,92.43,1399768.0,91.8432,91.8829,91.6151,91.6647,1399768.0
2025-03-31 09:30:00,92.23,93.14,92.1,92.92,880445.0,91.4664,92.3688,91.3374,92.1506,880445.0
2025-03-31 09:40:00,92.93,92.93,92.32,92.55,231761.0,92.1606,92.1606,91.5556,91.7837,231761.0
2025-03-31 09:50:00,92.54,93.27,92.53,93.2,646030.0,91.7738,92.4977,91.7639,92.4283,646030.0
2025-03-31 10:00:00,93.2,93.5,93.19,93.45,338624.0,92.4283,92.7258,92.4184,92.6763,338624.0
2025-03-31 10:10:00,93.45,93.63,93.37,93.54,222318.0,92.6763,92.8548,92.5969,92.7655,222318.0
2025-03-31 10:20:00,93.55,93.67,93.46,93.61,230112.0,92.7754,92.8944,92.6862,92.8349,230112.0
2025-03-31 10:30:00,93.61,93.96,93.6,93.93,270918.0,92.8349,93.182,92.825,93.1523,270918.0
2025-03-31 10:40:00,93.93,94.0,93.83,93.85,132586.0,93.1523,93.2217,93.0531,93.0729,132586.0
2025-03-31 10:50:00,93.85,93.87,93.67,93.76,137640.0,93.0729,93.0928,92.8944,92.9837,137640.0
2025-03-31 11:00:00,93.77,93.86,93.69,93.76,175237.0,92.9936,93.0829,92.9143,92.9837,175237.0
2025-03-31 11:10:00,93.77,93.79,93.55,93.71,137821.0,92.9936,93.0134,92.7754,92.9341,137821.0
2025-03-31 11:20:00,93.72,93.79,93.6,93.66,120775.0,92.944,93.0134,92.825,92.8845,120775.0
2025-03-31 11:30:00,93.66,93.7,93.48,93.52,173543.0,92.8845,92.9242,92.706,92.7457,173543.0
2025-03-31 11:40:00,93.52,93.61,93.38,93.57,155565.0,92.7457,92.8349,92.6068,92.7953,155565.0
2025-03-31 11:50:00,93.58,93.59,93.39,93.52,140716.0,92.8052,92.8151,92.6167,92.7457,140716.0
2025-03-31 12:00:00,93.52,93.67,93.49,93.6,113569.0,92.7457,92.8944,92.7159,92.825,113569.0
2025-03-31 12:10:00,93.6,93.63,93.49,93.59,139922.0,92.825,92.8548,92.7159,92.8151,139922.0
2025-03-31 12:20:00,93.59,93.71,93.48,93.7,128604.0,92.8151,92.9341,92.706,92.9242,128604.0
2025-03-31 12:30:00,93.7,93.73,93.62,93.72,100613.0,92.9242,92.9539,92.8448,92.944,100613.0
2025-03-31 12:40:00,93.72,93.83,93.71,93.82,102043.0,92.944,93.0531,92.9341,93.0432,102043.0
2025-03-31 12:50:00,93.82,93.83,93.6,93.65,99634.0,93.0432,93.0531,92.825,92.8746,99634.0
2025-03-31 13:00:00,93.64,93.64,93.54,93.6,110761.0,92.8647,92.8647,92.7655,92.825,110761.0
2025-03-31 13:10:00,93.61,93.66,93.32,93.33,332103.0,92.8349,92.8845,92.5473,92.5572,332103.0
2025-03-31 13:20:00,93.33,93.34,93.04,93.16,262157.0,92.5572,92.5672,92.2696,92.3887,262157.0
2025-03-31 13:30:00,93.14,93.26,93.12,93.22,138933.0,92.3688,92.4878,92.349,92.4482,138933.0
2025-03-31 13:40:00,93.22,93.23,92.97,93.05,138955.0,92.4482,92.4581,92.2002,92.2796,138955.0
2025-03-31 13:50:00,93.04,93.23,93.02,93.06,130117.0,92.2696,92.4581,92.2498,92.2895,130117.0
2025-03-31 14:00:00,93.05,93.43,92.98,93.41,108452.0,92.2796,92.6564,92.2101,92.6366,108452.0
2025-03-31 14:10:00,93.41,93.53,93.36,93.45,171444.0,92.6366,92.7556,92.587,92.6763,171444.0
2025-03-31 14:20:00,93.47,93.47,93.31,93.33,215208.0,92.6961,92.6961,92.5374,92.5572,215208.0
2025-03-31 14:30:00,93.34,93.47,93.31,93.42,195464.0,92.5672,92.6961,92.5374,92.6465,195464.0
2025-03-31 14:40:00,93.42,93.52,93.29,93.39,203420.0,92.6465,92.7457,92.5176,92.6167,203420.0
2025-03-31 14:50:00,93.39,93.49,93.36,93.38,262252.0,92.6167,92.7159,92.587,92.6068,262252.0
2025-03-31 15:00:00,93.38,93.55,93.37,93.5,129317.0,92.6068,92.7754,92.5969,92.7258,129317.0
2025-03-31 15:10:00,93.5,93.67,93.5,93.64,176201.0,92.7258,92.8944,92.7258,92.8647,176201.0
2025-03-31 15:20:00,93.65,93.76,93.33,93.35,244395.0,92.8746,92.9837,92.5572,92.5771,244395.0
2025-03-31 15:30:00,93.34,93.59,93.31,93.49,501158.0,92.5672,92.8151,92.5374,92.7159,501158.0
2025-03-31 15:40:00,93.5,93.86,93.5,93.64,792929.0,92.7258,93.0829,92.7258,92.8647,792929.0
2025-03-31 15:50:00,93.63,93.67,93.35,93.45,2764663.0,92.8548,92.8944,92.5771,92.6763,2764663.0
2025-04-01 09:30:00,93.5,93.51,92.93,93.3,693761.0,92.7258,92.7358,92.1606,92.5275,693761.0
2025-04-01 09:40:00,93.31,93.4,92.89,93.31,318925.0,92.5374,92.6267,92.1209,92.5374,318925.0
2025-04-01 09:50:00,93.3,93.58,93.15,93.17,407722.0,92.5275,92.8052,92.3787,92.3986,407722.0
2025-04-01 10:00:00,93.2,93.34,92.82,92.93,411448.0,92.4283,92.5672,92.0515,92.1606,411448.0
2025-04-01 10:10:00,92.93,92.95,92.49,92.61,300899.0,92.1606,92.1804,91.7242,91.8432,300899.0
2025-04-01 10:20:00,92.6,92.73,92.49,92.52,308331.0,91.8333,91.9622,91.7242,91.754,308331.0
2025-04-01 10:30:00,92.51,92.87,92.51,92.77,198196.0,91.744,92.1011,91.744,92.0019,198196.0
2025-04-01 10:40:00,92.75,93.04,92.72,92.93,438580.0,91.982,92.2696,91.9523,92.1606,438580.0
2025-04-01 10:50:00,92.93,93.2,92.92,93.18,114101.0,92.1606,92.4283,92.1506,92.4085,114101.0
2025-04-01 11:00:00,93.19,93.47,93.14,93.46,134929.0,92.4184,92.6961,92.3688,92.6862,134929.0
2025-04-01 11:10:00,93.44,93.58,93.37,93.5,330792.0,92.6663,92.8052,92.5969,92.7258,330792.0
2025-04-01 11:20:00,93.49,93.58,93.4,93.48,140067.0,92.7159,92.8052,92.6267,92.706,140067.0
2025-04-01 11:30:00,93.47,93.47,93.3,93.4,279968.0,92.6961,92.6961,92.5275,92.6267,279968.0
2025-04-01 11:40:00,93.37,93.51,93.3,93.48,186688.0,92.5969,92.7358,92.5275,92.706,186688.0
2025-04-01 11:50:00,93.49,93.56,93.41,93.52,144207.0,92.7159,92.7853,92.6366,92.7457,144207.0
2025-04-01 12:00:00,93.52,93.69,93.5,93.67,226370.0,92.7457,92.9143,92.7258,92.8944,226370.0
2025-04-01 12:10:00,93.66,93.81,93.62,93.78,194179.0,92.8845,93.0333,92.8448,93.0035,194179.0
2025-04-01 12:20:00,93.78,93.81,93.49,93.5,362049.0,93.0035,93.0333,92.7159,92.7258,362049.0
2025-04-01 12:30:00,93.48,93.52,93.3,93.39,192755.0,92.706,92.7457,92.5275,92.6167,192755.0
2025-04-01 12:40:00,93.39,93.55,93.37,93.54,105978.0,92.6167,92.7754,92.5969,92.7655,105978.0
2025-04-01 12:50:00,93.54,93.69,93.5,93.63,139044.0,92.7655,92.9143,92.7258,92.8548,139044.0
2025-04-01 13:00:00,93.62,93.69,93.51,93.57,67294.0,92.8448,92.9143,92.7358,92.7953,67294.0
2025-04-01 13:10:00,93.56,93.56,93.38,93.38,105592.0,92.7853,92.7853,92.6068,92.6068,105592.0
2025-04-01 13:20:00,93.38,93.44,93.29,93.31,117912.0,92.6068,92.6663,92.5176,92.5374,117912.0
2025-04-01 13:30:00,93.3,93.35,93.24,93.29,131640.0,92.5275,92.5771,92.468,92.5176,131640.0
2025-04-01 13:40:00,93.29,93.42,93.29,93.41,117794.0,92.5176,92.6465,92.5176,92.6366,117794.0
2025-04-01 13:50:00,93.42,93.47,93.36,93.43,84365.0,92.6465,92.6961,92.587,92.6564,84365.0
2025-04-01 14:00:00,93.43,93.44,93.28,93.33,169509.0,92.6564,92.6663,92.5077,92.5572,169509.0
2025-04-01 14:10:00,93.33,93.39,93.28,93.29,250851.0,92.5572,92.6167,92.5077,92.5176,250851.0
2025-04-01 14:20:00,93.29,93.31,93.21,93.23,255365.0,92.5176,92.5374,92.4382,92.4581,255365.0
2025-04-01 14:30:00,93.23,93.29,93.13,93.14,113678.0,92.4581,92.5176,92.3589,92.3688,113678.0
2025-04-01 14:40:00,93.15,93.29,93.14,93.15,70797.0,92.3787,92.5176,92.3688,92.3787,70797.0
2025-04-01 14:50:00,93.15,93.3,93.08,93.26,140665.0,92.3787,92.5275,92.3093,92.4878,140665.0
2025-04-01 15:00:00,93.25,93.37,93.23,93.27,150499.0,92.4779,92.5969,92.4581,92.4977,150499.0
2025-04-01 15:10:00,93.27,93.47,93.25,93.46,113123.0,92.4977,92.6961,92.4779,92.6862,113123.0
2025-04-01 15:20:00,93.46,93.75,93.44,93.68,176404.0,92.6862,92.9738,92.6663,92.9043,176404.0
2025-04-01 15:30:00,93.68,93.88,93.62,93.79,253410.0,92.9043,93.1027,92.8448,93.0134,253410.0
2025-04-01 15:40:00,93.78,93.96,93.76,93.95,220297.0,93.0035,93.182,92.9837,93.1721,220297.0
2025-04-01 15:50:00,93.96,94.09,93.82,94.02,907393.0,93.182,93.311,93.0432,93.2415,907393.0
2025-04-02 09:30:00,93.2,93.63,93.1,93.51,831494.0,92.4283,92.8548,92.3292,92.7358,831494.0
2025-04-02 09:40:00,93.53,93.59,93.17,93.29,518369.0,92.7556,92.8151,92.3986,92.5176,518369.0
2025-04-02 09:50:00,93.32,93.41,92.98,93.18,432731.0,92.5473,92.6366,92.2101,92.4085,432731.0
2025-04-02 10:00:00,93.17,93.51,93.1,93.43,300384.0,92.3986,92.7358,92.3292,92.6564,300384.0
2025-04-02 10:10:00,93.43,93.7,93.34,93.7,207607.0,92.6564,92.9242,92.5672,92.9242,207607.0
2025-04-02 10:20:00,93.7,93.76,93.47,93.65,138799.0,92.9242,92.9837,92.6961,92.8746,138799.0
2025-04-02 10:30:00,93.64,93.81,93.52,93.76,253194.0,92.8647,93.0333,92.7457,92.9837,253194.0
2025-04-02 10:40:00,93.76,93.77,93.62,93.74,131226.0,92.9837,92.9936,92.8448,92.9639,131226.0
2025-04-02 10:50:00,93.73,93.93,93.71,93.88,139863.0,92.9539,93.1523,92.9341,93.1027,139863.0
2025-04-02 11:00:00,93.87,93.91,93.77,93.8,110754.0,93.0928,93.1324,92.9936,93.0234,110754.0
2025-04-02 11:10:00,93.8,93.98,93.78,93.86,149784.0,93.0234,93.2019,93.0035,93.0829,149784.0
2025-04-02 11:20:00,93.85,93.99,93.84,93.93,1088936.0,93.0729,93.2118,93.063,93.1523,1088936.0
2025-04-02 11:30:00,93.92,94.0,93.85,93.99,635367.0,93.1424,93.2217,93.0729,93.2118,635367.0
2025-04-02 11:40:00,93.99,94.0,93.74,93.79,220676.0,93.2118,93.2217,92.9639,93.0134,220676.0
2025-04-02 11:50:00,93.77,93.81,93.63,93.65,534925.0,92.9936,93.0333,92.8548,92.8746,534925.0
2025-04-02 12:00:00,93.65,93.75,93.6,93.7,575473.0,92.8746,92.9738,92.825,92.9242,575473.0
2025-04-02 12:10:00,93.7,93.91,93.69,93.8,321946.0,92.9242,93.1324,92.9143,93.0234,321946.0
2025-04-02 12:20:00,93.8,93.93,93.78,93.88,318705.0,93.0234,93.1523,93.0035,93.1027,318705.0
2025-04-02 12:30:00,93.88,93.92,93.77,93.85,289062.0,93.1027,93.1424,92.9936,93.0729,289062.0
2025-04-02 12:40:00,93.85,94.04,93.8,94.02,257171.0,93.0729,93.2614,93.0234,93.2415,257171.0
2025-04-02 12:50:00,94.03,94.08,93.91,93.97,379852.0,93.2515,93.301,93.1324,93.1919,379852.0
2025-04-02 13:00:00,93.97,94.04,93.89,94.03,286746.0,93.1919,93.2614,93.1126,93.2515,286746.0
2025-04-02 13:10:00,94.02,94.1,93.96,94.07,294287.0,93.2415,93.3209,93.182,93.2911,294287.0
2025-04-02 13:20:00,94.06,94.15,93.99,94.12,141795.0,93.2812,93.3705,93.2118,93.3407,141795.0
2025-04-02 13:30:00,94.11,94.12,93.94,93.95,276363.0,93.3308,93.3407,93.1622,93.1721,276363.0
2025-04-02 13:40:00,93.95,93.96,93.75,93.8,282353.0,93.1721,93.182,92.9738,93.0234,282353.0
2025-04-02 13:50:00,93.8,93.94,93.74,93.92,356847.0,93.0234,93.1622,92.9639,93.1424,356847.0
2025-04-02 14:00:00,93.93,94.04,93.89,93.91,184011.0,93.1523,93.2614,93.1126,93.1324,184011.0
2025-04-02 14:10:00,93.92,94.01,93.89,93.93,187064.0,93.1424,93.2316,93.1126,93.1523,187064.0
2025-04-02 14:20:00,93.94,93.95,93.69,93.71,106926.0,93.1622,93.1721,92.9143,92.9341,106926.0
2025-04-02 14:30:00,93.7,93.94,93.68,93.93,385112.0,92.9242,93.1622,92.9043,93.1523,385112.0
2025-04-02 14:40:00,93.93,94.05,93.91,93.97,91004.0,93.1523,93.2713,93.1324,93.1919,91004.0
2025-04-02 14:50:00,93.98,93.98,93.64,93.64,178346.0,93.2019,93.2019,92.8647,92.8647,178346.0
2025-04-02 15:00:00,93.63,93.91,93.63,93.86,186950.0,92.8548,93.1324,92.8548,93.0829,186950.0
2025-04-02 15:10:00,93.85,93.85,93.73,93.82,199246.0,93.0729,93.0729,92.9539,93.0432,199246.0
2025-04-02 15:20:00,93.81,93.87,93.75,93.83,216810.0,93.0333,93.0928,92.9738,93.0531,216810.0
2025-04-02 15:30:00,93.83,94.01,93.78,93.95,340195.0,93.0531,93.2316,93.0035,93.1721,340195.0
2025-04-02 15:40:00,93.95,94.13,93.93,94.1,351024.0,93.1721,93.3506,93.1523,93.3209,351024.0
2025-04-02 15:50:00,94.1,94.21,94.0,94.08,1434472.0,93.3209,93.43,93.2217,93.301,1434472.0
2025-04-03 09:30:00,89.65,90.31,89.55,90.16,2814488.0,88.9077,89.5623,88.8085,89.4135,2814488.0
2025-04-03 09:40:00,90.15,90.34,89.95,89.98,1025984.0,89.4036,89.592,89.2052,89.235,1025984.0
2025-04-03 09:50:00,89.98,90.04,89.1,89.2,1551050.0,89.235,89.2945,88.3623,88.4614,1551050.0
2025-04-03 10:00:00,89.19,89.23,88.66,88.8,939515.0,88.4515,88.4912,87.9259,88.0648,939515.0
2025-04-03 10:10:00,88.8,88.91,88.61,88.71,817155.0,88.0648,88.1738,87.8763,87.9755,817155.0
2025-04-03 10:20:00,88.71,88.91,88.49,88.67,1069204.0,87.9755,88.1738,87.7573,87.9358,1069204.0
2025-04-03 10:30:00,88.67,88.82,88.34,88.54,779727.0,87.9358,88.0846,87.6086,87.8069,779727.0
2025-04-03 10:40:00,88.53,88.65,88.24,88.3,535271.0,87.797,87.916,87.5094,87.5689,535271.0
2025-04-03 10:50:00,88.29,88.42,88.11,88.13,628889.0,87.559,87.6879,87.3805,87.4003,628889.0
2025-04-03 11:00:00,88.13,88.21,87.95,88.07,593381.0,87.4003,87.4796,87.2218,87.3408,593381.0
2025-04-03 11:10:00,88.06,88.35,87.96,88.3,710532.0,87.3309,87.6185,87.2317,87.5689,710532.0
2025-04-03 11:20:00,88.29,88.46,88.14,88.31,476513.0,87.559,87.7276,87.4102,87.5788,476513.0
2025-04-03 11:30:00,88.31,88.41,88.11,88.29,336082.0,87.5788,87.678,87.3805,87.559,336082.0
2025-04-03 11:40:00,88.31,88.57,88.25,88.34,358414.0,87.5788,87.8367,87.5193,87.6086,358414.0
2025-04-03 11:50:00,88.36,88.37,88.11,88.14,518622.0,87.6284,87.6383,87.3805,87.4102,518622.0
2025-04-03 12:00:00,88.13,88.26,87.93,87.99,756922.0,87.4003,87.5292,87.202,87.2615,756922.0
2025-04-03 12:10:00,87.98,88.13,87.8,88.02,470173.0,87.2515,87.4003,87.073,87.2912,470173.0
2025-04-03 12:20:00,88.01,88.1,87.86,88.1,298884.0,87.2813,87.3705,87.1325,87.3705,298884.0
2025-04-03 12:30:00,88.11,88.21,87.69,87.76,692383.0,87.3805,87.4796,86.9639,87.0334,692383.0
2025-04-03 12:40:00,87.77,88.05,87.77,88.03,607256.0,87.0433,87.321,87.0433,87.3011,607256.0
2025-04-03 12:50:00,88.02,88.03,87.76,87.84,344356.0,87.2912,87.3011,87.0334,87.1127,344356.0
2025-04-03 13:00:00,87.84,87.93,87.69,87.7,332362.0,87.1127,87.202,86.9639,86.9739,332362.0
2025-04-03 13:10:00,87.69,87.77,87.64,87.72,372332.0,86.9639,87.0433,86.9144,86.9937,372332.0
2025-04-03 13:20:00,87.72,87.78,87.56,87.68,410851.0,86.9937,87.0532,86.835,86.954,410851.0
2025-04-03 13:30:00,87.67,87.95,87.61,87.88,257000.0,86.9441,87.2218,86.8846,87.1524,257000.0
2025-04-03 13:40:00,87.89,87.99,87.8,87.98,384451.0,87.1623,87.2615,87.073,87.2515,384451.0
2025-04-03 13:50:00,87.98,87.99,87.72,87.73,511708.0,87.2515,87.2615,86.9937,87.0036,511708.0
2025-04-03 14:00:00,87.74,87.8,87.31,87.38,513122.0,87.0135,87.073,86.5871,86.6565,513122.0
2025-04-03 14:10:00,87.38,87.39,87.12,87.22,348140.0,86.6565,86.6664,86.3987,86.4978,348140.0
2025-04-03 14:20:00,87.22,87.44,87.2,87.41,355802.0,86.4978,86.716,86.478,86.6863,355802.0
2025-04-03 14:30:00,87.41,87.61,87.23,87.48,414889.0,86.6863,86.8846,86.5078,86.7557,414889.0
2025-04-03 14:40:00,87.47,87.69,87.43,87.69,357025.0,86.7458,86.9639,86.7061,86.9639,357025.0
2025-04-03 14:50:00,87.69,87.71,87.42,87.51,305308.0,86.9639,86.9838,86.6962,86.7854,305308.0
2025-04-03 15:00:00,87.5,87.76,87.46,87.73,604002.0,86.7755,87.0334,86.7358,87.0036,604002.0
2025-04-03 15:10:00,87.73,87.76,87.28,87.45,854197.0,87.0036,87.0334,86.5573,86.7259,854197.0
2025-04-03 15:20:00,87.45,87.49,87.26,87.37,508525.0,86.7259,86.7656,86.5375,86.6466,508525.0
2025-04-03 15:30:00,87.38,87.42,87.08,87.24,891309.0,86.6565,86.6962,86.359,86.5177,891309.0
2025-04-03 15:40:00,87.25,87.25,86.8,86.89,1348828.0,86.5276,86.5276,86.0813,86.1706,1348828.0
2025-04-03 15:50:00,86.9,87.01,86.71,86.8,4192073.0,86.1805,86.2896,85.9921,86.0813,4192073.0
2025-04-04 09:30:00,83.65,84.59,82.09,82.23,2927803.0,82.9574,83.8896,81.4103,81.5492,2927803.0
2025-04-04 09:40:00,82.24,82.37,81.74,81.83,2008332.0,81.5591,81.688,81.0632,81.1525,2008332.0
2025-04-04 09:50:00,81.82,82.08,81.33,81.7,2083363.0,81.1425,81.4004,80.6566,81.0235,2083363.0
2025-04-04 10:00:00,81.68,81.74,81.04,81.05,1239431.0,81.0037,81.0632,80.369,80.3789,1239431.0
2025-04-04 10:10:00,81.04,81.07,80.51,80.6,878778.0,80.369,80.3988,79.8434,79.9326,878778.0
2025-04-04 10:20:00,80.59,80.81,80.16,80.17,932250.0,79.9227,80.1409,79.4963,79.5062,932250.0
2025-04-04 10:30:00,80.16,80.48,79.86,79.9,947532.0,79.4963,79.8136,79.1988,79.2384,947532.0
2025-04-04 10:40:00,79.92,79.97,79.38,79.54,938637.0,79.2583,79.3079,78.7227,78.8814,938637.0
2025-04-04 10:50:00,79.53,80.67,79.47,80.53,1884340.0,78.8715,80.0021,78.812,79.8632,1884340.0
2025-04-04 11:00:00,80.52,81.5,80.49,81.2,1754298.0,79.8533,80.8252,79.8236,80.5277,1754298.0
2025-04-04 11:10:00,81.2,81.84,81.12,81.36,1042877.0,80.5277,81.1624,80.4483,80.6864,1042877.0
2025-04-04 11:20:00,81.4,81.6,80.73,80.73,648867.0,80.726,80.9244,80.0616,80.0616,648867.0
2025-04-04 11:30:00,80.75,80.99,80.38,80.42,574594.0,80.0814,80.3194,79.7145,79.7541,574594.0
2025-04-04 11:40:00,80.41,80.82,80.31,80.73,886585.0,79.7442,80.1508,79.645,80.0616,886585.0
2025-04-04 11:50:00,80.71,80.91,80.23,80.33,657109.0,80.0417,80.2401,79.5657,79.6649,657109.0
2025-04-04 12:00:00,80.34,80.67,80.21,80.31,556708.0,79.6748,80.0021,79.5459,79.645,556708.0
2025-04-04 12:10:00,80.3,80.78,80.1,80.12,568920.0,79.6351,80.1112,79.4368,79.4566,568920.0
2025-04-04 12:20:00,80.12,80.15,79.87,79.97,314255.0,79.4566,79.4864,79.2087,79.3079,314255.0
2025-04-04 12:30:00,79.97,80.39,79.88,80.32,421114.0,79.3079,79.7244,79.2186,79.655,421114.0
2025-04-04 12:40:00,80.33,80.55,80.13,80.2,377969.0,79.6649,79.8831,79.4665,79.536,377969.0
2025-04-04 12:50:00,80.2,80.53,80.11,80.38,605602.0,79.536,79.8632,79.4467,79.7145,605602.0
2025-04-04 13:00:00,80.37,80.63,80.32,80.35,570617.0,79.7046,79.9624,79.655,79.6847,570617.0
2025-04-04 13:10:00,80.34,80.35,79.67,79.75,651255.0,79.6748,79.6847,79.0103,79.0897,651255.0
2025-04-04 13:20:00,79.75,80.03,79.73,79.94,758658.0,79.0897,79.3674,79.0699,79.2781,758658.0
2025-04-04 13:30:00,79.94,80.44,79.7,80.25,606519.0,79.2781,79.774,79.0401,79.5855,606519.0
2025-04-04 13:40:00,80.23,80.71,80.16,80.65,845394.0,79.5657,80.0417,79.4963,79.9822,845394.0
2025-04-04 13:50:00,80.65,80.66,80.28,80.42,641921.0,79.9822,79.9922,79.6153,79.7541,641921.0
2025-04-04 14:00:00,80.42,80.69,80.03,80.11,661992.0,79.7541,80.0219,79.3674,79.4467,661992.0
2025-04-04 14:10:00,80.11,80.13,79.59,79.65,535956.0,79.4467,79.4665,78.931,78.9905,535956.0
2025-04-04 14:20:00,79.66,79.67,79.34,79.47,520375.0,79.0004,79.0103,78.6831,78.812,520375.0
2025-04-04 14:30:00,79.46,79.61,79.18,79.19,681068.0,78.8021,78.9508,78.5244,78.5343,681068.0
2025-04-04 14:40:00,79.19,79.3,78.86,79.2,620908.0,78.5343,78.6434,78.2071,78.5442,620908.0
2025-04-04 14:50:00,79.2,79.22,79.02,79.09,419708.0,78.5442,78.5641,78.3657,78.4352,419708.0
2025-04-04 15:00:00,79.08,79.23,78.91,79.19,477116.0,78.4252,78.574,78.2566,78.5343,477116.0
2025-04-04 15:10:00,79.17,79.65,79.12,79.39,521735.0,78.5145,78.9905,78.4649,78.7327,521735.0
2025-04-04 15:20:00,79.38,79.95,79.38,79.58,712161.0,78.7227,79.288,78.7227,78.9211,712161.0
2025-04-04 15:30:00,79.57,80.1,79.5,79.54,906822.0,78.9112,79.4368,78.8418,78.8814,906822.0
2025-04-04 15:40:00,79.55,79.75,79.29,79.31,1307222.0,78.8913,79.0897,78.6335,78.6533,1307222.0
2025-04-04 15:50:00,79.31,79.32,78.76,79.09,4337429.0,78.6533,78.6632,78.1079,78.4352,4337429.0
2025-04-07 09:30:00,76.21,76.61,75.52,75.94,3185980.0,75.579,75.9757,74.8947,75.3112,3185980.0
2025-04-07 09:40:00,75.93,76.57,74.98,76.4,2304026.0,75.3013,75.936,74.3592,75.7674,2304026.0
2025-04-07 09:50:00,76.37,78.07,76.37,77.89,1805780.0,75.7377,77.4236,75.7377,77.2451,1805780.0
2025-04-07 10:00:00,77.87,78.27,76.3,77.35,1935824.0,77.2253,77.6219,75.6683,76.7096,1935824.0
2025-04-07 10:10:00,77.36,81.58,77.35,80.22,3304051.0,76.7195,80.9045,76.7096,79.5558,3304051.0
2025-04-07 10:20:00,80.16,80.2,77.37,77.48,3489166.0,79.4963,79.536,76.7294,76.8385,3489166.0
2025-04-07 10:30:00,77.51,78.59,77.06,77.08,1758054.0,76.8682,77.9393,76.422,76.4418,1758054.0
2025-04-07 10:40:00,77.08,78.18,77.07,78.07,1172467.0,76.4418,77.5327,76.4319,77.4236,1172467.0
2025-04-07 10:50:00,78.07,79.13,77.92,78.4,1011578.0,77.4236,78.4748,77.2748,77.7509,1011578.0
2025-04-07 11:00:00,78.42,79.04,77.74,77.82,888593.0,77.7707,78.3856,77.0963,77.1757,888593.0
2025-04-07 11:10:00,77.8,78.02,76.49,77.28,1703134.0,77.1558,77.374,75.8567,76.6401,1703134.0
2025-04-07 11:20:00,77.23,77.72,76.6,76.75,931117.0,76.5906,77.0765,75.9658,76.1145,931117.0
2025-04-07 11:30:00,76.75,78.19,76.75,77.98,1809646.0,76.1145,77.5426,76.1145,77.3343,1809646.0
2025-04-07 11:40:00,77.96,78.71,77.94,78.23,649242.0,77.3145,78.0583,77.2947,77.5823,649242.0
2025-04-07 11:50:00,78.27,78.53,77.51,77.52,1244139.0,77.6219,77.8798,76.8682,76.8782,1244139.0
2025-04-07 12:00:00,77.52,77.59,77.14,77.2,723348.0,76.8782,76.9476,76.5013,76.5608,723348.0
2025-04-07 12:10:00,77.18,77.38,76.91,77.32,482510.0,76.541,76.7393,76.2732,76.6798,482510.0
2025-04-07 12:20:00,77.29,77.6,76.9,77.55,456211.0,76.6501,76.9575,76.2633,76.9079,456211.0
2025-04-07 12:30:00,77.52,77.89,77.45,77.51,538500.0,76.8782,77.2451,76.8087,76.8682,538500.0
2025-04-07 12:40:00,77.5,77.67,76.96,77.04,550051.0,76.8583,77.0269,76.3228,76.4021,550051.0
2025-04-07 12:50:00,77.05,77.3,76.77,76.92,522578.0,76.412,76.66,76.1344,76.2831,522578.0
2025-04-07 13:00:00,76.91,78.14,76.91,77.29,875814.0,76.2732,77.493,76.2732,76.6501,875814.0
2025-04-07 13:10:00,77.27,78.29,77.16,78.15,743660.0,76.6302,77.6418,76.5211,77.5029,743660.0
2025-04-07 13:20:00,78.15,78.47,77.89,78.41,800569.0,77.5029,77.8203,77.2451,77.7608,800569.0
2025-04-07 13:30:00,78.42,78.63,77.87,78.58,796720.0,77.7707,77.979,77.2253,77.9294,796720.0
2025-04-07 13:40:00,78.57,79.23,78.2,78.9,1269068.0,77.9195,78.574,77.5525,78.2467,1269068.0
2025-04-07 13:50:00,78.89,79.01,78.44,78.94,658905.0,78.2368,78.3558,77.7905,78.2864,658905.0
2025-04-07 14:00:00,78.95,79.16,78.36,78.57,714753.0,78.2963,78.5046,77.7112,77.9195,714753.0
2025-04-07 14:10:00,78.56,78.92,78.32,78.92,667656.0,77.9095,78.2666,77.6715,78.2666,667656.0
2025-04-07 14:20:00,78.9,79.24,78.2,78.31,615374.0,78.2467,78.5839,77.5525,77.6616,615374.0
2025-04-07 14:30:00,78.32,78.73,78.21,78.68,573928.0,77.6715,78.0781,77.5624,78.0285,573928.0
2025-04-07 14:40:00,78.67,78.85,78.16,78.41,810786.0,78.0186,78.1971,77.5129,77.7608,810786.0
2025-04-07 14:50:00,78.4,78.46,77.79,77.95,743962.0,77.7509,77.8104,77.1459,77.3046,743962.0
2025-04-07 15:00:00,77.95,78.52,77.82,77.89,939673.0,77.3046,77.8699,77.1757,77.2451,939673.0
2025-04-07 15:10:00,77.88,78.34,77.69,78.17,579830.0,77.2352,77.6914,77.0467,77.5228,579830.0
2025-04-07 15:20:00,78.15,78.25,77.71,77.77,938712.0,77.5029,77.6021,77.0666,77.1261,938712.0
2025-04-07 15:30:00,77.77,78.83,77.77,78.55,963655.0,77.1261,78.1773,77.1261,77.8996,963655.0
2025-04-07 15:40:00,78.54,78.57,77.63,78.08,1112107.0,77.8897,77.9195,76.9872,77.4335,1112107.0
2025-04-07 15:50:00,78.07,78.48,77.9,78.38,2063156.0,77.4236,77.8302,77.255,77.731,2063156.0
2025-04-08 09:30:00,80.57,81.08,79.92,80.16,2735348.0,79.9029,80.4087,79.2583,79.4963,2735348.0
2025-04-08 09:40:00,80.15,80.31,79.35,79.57,2619706.0,79.4864,79.645,78.693,78.9112,2619706.0
2025-04-08 09:50:00,79.58,80.02,79.28,79.92,1599359.0,78.9211,79.3575,78.6236,79.2583,1599359.0
2025-04-08 10:00:00,79.91,80.53,79.86,80.43,1766712.0,79.2484,79.8632,79.1988,79.7641,1766712.0
2025-04-08 10:10:00,80.44,80.69,80.12,80.51,1096267.0,79.774,80.0219,79.4566,79.8434,1096267.0
2025-04-08 10:20:00,80.53,80.72,80.02,80.26,1076609.0,79.8632,80.0517,79.3575,79.5955,1076609.0
2025-04-08 10:30:00,80.26,80.31,79.76,80.04,847562.0,79.5955,79.645,79.0996,79.3773,847562.0
2025-04-08 10:40:00,80.03,80.04,79.37,79.41,1237194.0,79.3674,79.3773,78.7128,78.7525,1237194.0
2025-04-08 10:50:00,79.42,79.44,79.03,79.06,706601.0,78.7624,78.7823,78.3756,78.4054,706601.0
2025-04-08 11:00:00,79.07,79.31,78.8,78.95,587515.0,78.4153,78.6533,78.1476,78.2963,587515.0
2025-04-08 11:10:00,79.0,79.01,78.36,78.58,1099306.0,78.3459,78.3558,77.7112,77.9294,1099306.0
2025-04-08 11:20:00,78.59,78.79,78.23,78.35,1113682.0,77.9393,78.1376,77.5823,77.7013,1113682.0
2025-04-08 11:30:00,78.34,79.05,78.29,78.85,780779.0,77.6914,78.3955,77.6418,78.1971,780779.0
2025-04-08 11:40:00,78.84,79.08,78.81,78.92,456779.0,78.1872,78.4252,78.1575,78.2666,456779.0
2025-04-08 11:50:00,78.92,79.29,78.64,79.24,433066.0,78.2666,78.6335,77.9889,78.5839,433066.0
2025-04-08 12:00:00,79.23,79.23,78.89,78.92,345387.0,78.574,78.574,78.2368,78.2666,345387.0
2025-04-08 12:10:00,78.92,79.15,78.64,78.68,440239.0,78.2666,78.4947,77.9889,78.0285,440239.0
2025-04-08 12:20:00,78.69,78.9,78.54,78.89,503312.0,78.0385,78.2467,77.8897,78.2368,503312.0
2025-04-08 12:30:00,78.89,78.99,78.11,78.17,1135228.0,78.2368,78.336,77.4633,77.5228,1135228.0
2025-04-08 12:40:00,78.16,78.46,77.92,78.24,1485470.0,77.5129,77.8104,77.2748,77.5922,1485470.0
2025-04-08 12:50:00,78.26,78.36,77.78,77.82,651977.0,77.612,77.7112,77.136,77.1757,651977.0
2025-04-08 13:00:00,77.82,78.03,77.43,77.47,900454.0,77.1757,77.3839,76.7889,76.8286,900454.0
2025-04-08 13:10:00,77.48,77.6,77.16,77.3,1202348.0,76.8385,76.9575,76.5211,76.66,1202348.0
2025-04-08 13:20:00,77.28,77.35,76.96,77.05,911364.0,76.6401,76.7096,76.3228,76.412,911364.0
2025-04-08 13:30:00,77.05,77.79,76.98,77.59,1839639.0,76.412,77.1459,76.3426,76.9476,1839639.0
2025-04-08 13:40:00,77.58,78.06,77.43,77.5,1074787.0,76.9377,77.4137,76.7889,76.8583,1074787.0
2025-04-08 13:50:00,77.49,77.86,77.36,77.79,359043.0,76.8484,77.2153,76.7195,77.1459,359043.0
2025-04-08 14:00:00,77.78,77.99,77.57,77.63,504664.0,77.136,77.3443,76.9277,76.9872,504664.0
2025-04-08 14:10:00,77.62,77.88,77.53,77.84,709534.0,76.9773,77.2352,76.8881,77.1955,709534.0
2025-04-08 14:20:00,77.83,77.85,77.19,77.22,412148.0,77.1856,77.2054,76.5509,76.5806,412148.0
2025-04-08 14:30:00,77.24,78.33,77.24,77.34,868102.0,76.6005,77.6814,76.6005,76.6996,868102.0
2025-04-08 14:40:00,77.34,77.38,76.92,77.22,724707.0,76.6996,76.7393,76.2831,76.5806,724707.0
2025-04-08 14:50:00,77.22,77.41,77.03,77.03,815508.0,76.5806,76.7691,76.3922,76.3922,815508.0
2025-04-08 15:00:00,77.03,77.13,76.43,76.43,580935.0,76.3922,76.4914,75.7972,75.7972,580935.0
2025-04-08 15:10:00,76.42,76.59,76.0,76.07,849044.0,75.7873,75.9559,75.3707,75.4402,849044.0
2025-04-08 15:20:00,76.06,76.53,75.99,76.39,1099268.0,75.4302,75.8963,75.3608,75.7575,1099268.0
2025-04-08 15:30:00,76.36,76.4,75.47,75.54,678961.0,75.7278,75.7674,74.8451,74.9145,678961.0
2025-04-08 15:40:00,75.53,75.84,75.22,75.26,988378.0,74.9046,75.2121,74.5972,74.6369,988378.0
2025-04-08 15:50:00,75.27,76.54,75.27,76.43,2176596.0,74.6468,75.9063,74.6468,75.7972,2176596.0
2025-04-09 09:30:00,74.95,75.67,74.74,75.57,2244038.0,74.3294,75.0435,74.1212,74.9443,2244038.0
2025-04-09 09:40:00,75.59,75.91,74.85,75.14,1714285.0,74.9641,75.2815,74.2303,74.5179,1714285.0
2025-04-09 09:50:00,75.13,75.63,75.0,75.15,985473.0,74.5079,75.0038,74.379,74.5278,985473.0
2025-04-09 10:00:00,75.15,75.9,74.92,75.12,1167352.0,74.5278,75.2716,74.2997,74.498,1167352.0
2025-04-09 10:10:00,75.1,75.44,74.83,75.23,1080779.0,74.4782,74.8154,74.2104,74.6071,1080779.0
2025-04-09 10:20:00,75.22,75.4,74.78,75.12,862838.0,74.5972,74.7757,74.1608,74.498,862838.0
2025-04-09 10:30:00,75.14,75.69,75.03,75.55,976462.0,74.5179,75.0633,74.4088,74.9245,976462.0
2025-04-09 10:40:00,75.54,75.82,75.15,75.3,1164314.0,74.9145,75.1922,74.5278,74.6765,1164314.0
2025-04-09 10:50:00,75.29,75.38,74.51,74.51,756404.0,74.6666,74.7559,73.8931,73.8931,756404.0
2025-04-09 11:00:00,74.51,75.36,74.49,75.1,677938.0,73.8931,74.736,73.8732,74.4782,677938.0
2025-04-09 11:10:00,75.12,75.69,75.08,75.57,576925.0,74.498,75.0633,74.4584,74.9443,576925.0
2025-04-09 11:20:00,75.55,75.87,75.48,75.73,594336.0,74.9245,75.2418,74.855,75.103,594336.0
2025-04-09 11:30:00,75.73,76.03,75.52,75.55,575685.0,75.103,75.4005,74.8947,74.9245,575685.0
2025-04-09 11:40:00,75.54,76.17,75.4,75.94,569672.0,74.9145,75.5393,74.7757,75.3112,569672.0
2025-04-09 11:50:00,75.93,76.12,75.61,75.65,549971.0,75.3013,75.4897,74.984,75.0236,549971.0
2025-04-09 12:00:00,75.65,75.84,75.41,75.76,462538.0,75.0236,75.2121,74.7856,75.1327,462538.0
2025-04-09 12:10:00,75.77,76.17,75.68,76.04,369339.0,75.1426,75.5393,75.0534,75.4104,369339.0
2025-04-09 12:20:00,76.03,76.13,75.81,75.84,294975.0,75.4005,75.4997,75.1823,75.2121,294975.0
2025-04-09 12:30:00,75.83,76.03,75.73,75.9,242387.0,75.2021,75.4005,75.103,75.2716,242387.0
2025-04-09 12:40:00,75.88,75.93,75.61,75.88,329770.0,75.2517,75.3013,74.984,75.2517,329770.0
2025-04-09 12:50:00,75.87,76.14,75.71,75.81,344737.0,75.2418,75.5096,75.0831,75.1823,344737.0
2025-04-09 13:00:00,75.82,76.76,75.81,75.92,846999.0,75.1922,76.1244,75.1823,75.2914,846999.0
2025-04-09 13:10:00,75.92,77.54,75.05,77.34,2438746.0,75.2914,76.898,74.4286,76.6996,2438746.0
2025-04-09 13:20:00,77.29,80.94,76.82,79.89,6060480.0,76.6501,80.2698,76.1839,79.2285,6060480.0
2025-04-09 13:30:00,79.92,81.91,79.63,80.58,3135593.0,79.2583,81.2318,78.9707,79.9128,3135593.0
2025-04-09 13:40:00,80.62,81.72,80.25,81.37,2351420.0,79.9525,81.0434,79.5855,80.6963,2351420.0
2025-04-09 13:50:00,81.4,82.49,81.04,82.15,2155158.0,80.726,81.807,80.369,81.4698,2155158.0
2025-04-09 14:00:00,82.16,82.71,81.32,81.74,1633842.0,81.4797,82.0252,80.6467,81.0632,1633842.0
2025-04-09 14:10:00,81.73,82.66,81.67,82.16,981793.0,81.0533,81.9756,80.9938,81.4797,981793.0
2025-04-09 14:20:00,82.15,82.86,81.86,82.4,1051258.0,81.4698,82.1739,81.1822,81.7177,1051258.0
2025-04-09 14:30:00,82.41,82.75,82.06,82.41,925448.0,81.7277,82.0648,81.3806,81.7277,925448.0
2025-04-09 14:40:00,82.41,82.7,81.75,82.38,1153820.0,81.7277,82.0153,81.0731,81.6979,1153820.0
2025-04-09 14:50:00,82.38,82.63,81.44,81.5,1647382.0,81.6979,81.9458,80.7657,80.8252,1647382.0
2025-04-09 15:00:00,81.46,82.06,81.39,81.81,2444782.0,80.7855,81.3806,80.7161,81.1326,2444782.0
2025-04-09 15:10:00,81.81,82.36,81.76,82.11,1116804.0,81.1326,81.6781,81.083,81.4301,1116804.0
2025-04-09 15:20:00,82.13,82.86,82.03,82.66,1199393.0,81.45,82.1739,81.3508,81.9756,1199393.0
2025-04-09 15:30:00,82.65,83.21,82.55,82.86,1295651.0,81.9657,82.521,81.8665,82.1739,1295651.0
2025-04-09 15:40:00,82.84,83.04,82.56,82.81,1037809.0,82.1541,82.3524,81.8764,82.1243,1037809.0
2025-04-09 15:50:00,82.81,83.14,82.15,82.38,3371779.0,82.1243,82.4516,81.4698,81.6979,3371779.0
2025-04-10 09:30:00,80.22,80.22,78.9,79.38,2686772.0,79.5558,79.5558,78.2467,78.7227,2686772.0
2025-04-10 09:40:00,79.37,79.37,78.84,78.94,1446365.0,78.7128,78.7128,78.1872,78.2864,1446365.0
2025-04-10 09:50:00,78.94,79.15,78.28,78.29,1022402.0,78.2864,78.4947,77.6319,77.6418,1022402.0
2025-04-10 10:00:00,78.28,78.66,77.96,78.12,1864233.0,77.6319,78.0087,77.3145,77.4732,1864233.0
2025-04-10 10:10:00,78.11,78.33,77.73,78.12,1133491.0,77.4633,77.6814,77.0864,77.4732,1133491.0
2025-04-10 10:20:00,78.11,78.55,78.08,78.2,949183.0,77.4633,77.8996,77.4335,77.5525,949183.0
2025-04-10 10:30:00,78.23,78.87,78.19,78.58,647116.0,77.5823,78.217,77.5426,77.9294,647116.0
2025-04-10 10:40:00,78.56,78.76,78.17,78.29,792194.0,77.9095,78.1079,77.5228,77.6418,792194.0
2025-04-10 10:50:00,78.28,78.39,77.87,77.87,682310.0,77.6319,77.7409,77.2253,77.2253,682310.0
2025-04-10 11:00:00,77.87,78.23,77.69,78.17,820963.0,77.2253,77.5823,77.0467,77.5228,820963.0
2025-04-10 11:10:00,78.16,78.21,77.39,77.41,740589.0,77.5129,77.5624,76.7492,76.7691,740589.0
2025-04-10 11:20:00,77.4,77.54,77.21,77.27,562881.0,76.7591,76.898,76.5707,76.6302,562881.0
2025-04-10 11:30:00,77.26,77.58,77.16,77.18,517475.0,76.6203,76.9377,76.5211,76.541,517475.0
2025-04-10 11:40:00,77.18,77.51,77.18,77.23,439937.0,76.541,76.8682,76.541,76.5906,439937.0
2025-04-10 11:50:00,77.23,77.34,76.91,77.08,662672.0,76.5906,76.6996,76.2732,76.4418,662672.0
2025-04-10 12:00:00,77.09,77.44,76.66,76.87,480816.0,76.4517,76.7988,76.0253,76.2335,480816.0
2025-04-10 12:10:00,76.81,77.01,76.17,76.28,544369.0,76.174,76.3724,75.5393,75.6484,544369.0
2025-04-10 12:20:00,76.27,76.27,75.48,75.7,610893.0,75.6385,75.6385,74.855,75.0732,610893.0
2025-04-10 12:30:00,75.69,76.76,75.68,76.58,707588.0,75.0633,76.1244,75.0534,75.9459,707588.0
2025-04-10 12:40:00,76.54,76.84,76.13,76.73,481851.0,75.9063,76.2038,75.4997,76.0947,481851.0
2025-04-10 12:50:00,76.74,76.95,76.54,76.71,556552.0,76.1046,76.3129,75.9063,76.0749,556552.0
2025-04-10 13:00:00,76.7,77.62,76.52,76.57,1000255.0,76.0649,76.9773,75.8864,75.936,1000255.0
2025-04-10 13:10:00,76.58,76.59,76.0,76.25,483216.0,75.9459,75.9559,75.3707,75.6187,483216.0
2025-04-10 13:20:00,76.25,76.85,75.99,76.8,514957.0,75.6187,76.2137,75.3608,76.1641,514957.0
2025-04-10 13:30:00,76.8,77.03,76.6,76.72,466901.0,76.1641,76.3922,75.9658,76.0848,466901.0
2025-04-10 13:40:00,76.69,77.61,76.65,77.12,460258.0,76.055,76.9674,76.0154,76.4815,460258.0
2025-04-10 13:50:00,77.14,77.43,76.77,77.22,482660.0,76.5013,76.7889,76.1344,76.5806,482660.0
2025-04-10 14:00:00,77.21,77.72,77.04,77.12,677665.0,76.5707,77.0765,76.4021,76.4815,677665.0
2025-04-10 14:10:00,77.12,77.2,76.59,76.95,485970.0,76.4815,76.5608,75.9559,76.3129,485970.0
2025-04-10 14:20:00,76.96,77.66,76.94,77.54,356575.0,76.3228,77.017,76.303,76.898,356575.0
2025-04-10 14:30:00,77.55,77.72,77.13,77.25,504094.0,76.9079,77.0765,76.4914,76.6104,504094.0
2025-04-10 14:40:00,77.24,77.7,77.09,77.22,391259.0,76.6005,77.0567,76.4517,76.5806,391259.0
2025-04-10 14:50:00,77.24,77.45,76.77,77.02,514563.0,76.6005,76.8087,76.1344,76.3823,514563.0
2025-04-10 15:00:00,77.03,77.48,76.79,76.8,498117.0,76.3922,76.8385,76.1542,76.1641,498117.0
2025-04-10 15:10:00,76.79,77.1,76.65,76.99,516211.0,76.1542,76.4616,76.0154,76.3525,516211.0
2025-04-10 15:20:00,77.01,77.24,76.32,76.32,688548.0,76.3724,76.6005,75.6881,75.6881,688548.0
2025-04-10 15:30:00,76.33,76.72,76.08,76.12,939183.0,75.698,76.0848,75.4501,75.4897,939183.0
2025-04-10 15:40:00,76.11,76.25,75.72,76.16,1140298.0,75.4798,75.6187,75.0931,75.5294,1140298.0
2025-04-10 15:50:00,76.15,77.14,76.13,77.02,3067715.0,75.5195,76.5013,75.4997,76.3823,3067715.0
2025-04-11 09:30:00,77.34,77.63,76.75,77.33,1061383.0,76.6996,76.9872,76.1145,76.6897,1061383.0
2025-04-11 09:40:00,77.36,77.45,76.73,77.07,716867.0,76.7195,76.8087,76.0947,76.4319,716867.0
2025-04-11 09:50:00,77.07,77.2,76.48,76.48,475662.0,76.4319,76.5608,75.8468,75.8468,475662.0
2025-04-11 10:00:00,76.47,77.09,76.24,76.8,768116.0,75.8368,76.4517,75.6087,76.1641,768116.0
2025-04-11 10:10:00,76.82,77.11,76.47,76.5,422170.0,76.1839,76.4715,75.8368,75.8666,422170.0
2025-04-11 10:20:00,76.51,76.59,75.86,75.93,521805.0,75.8765,75.9559,75.2319,75.3013,521805.0
2025-04-11 10:30:00,75.92,76.45,75.86,76.28,376465.0,75.2914,75.817,75.2319,75.6484,376465.0
2025-04-11 10:40:00,76.25,76.71,76.21,76.54,266251.0,75.6187,76.0749,75.579,75.9063,266251.0
2025-04-11 10:50:00,76.53,76.53,75.89,75.93,347987.0,75.8963,75.8963,75.2616,75.3013,347987.0
2025-04-11 11:00:00,75.92,76.93,75.89,76.07,561771.0,75.2914,76.293,75.2616,75.4402,561771.0
2025-04-11 11:10:00,76.05,76.14,75.82,75.93,335885.0,75.4203,75.5096,75.1922,75.3013,335885.0
2025-04-11 11:20:00,75.93,76.33,75.9,76.25,523047.0,75.3013,75.698,75.2716,75.6187,523047.0
2025-04-11 11:30:00,76.25,76.56,76.16,76.53,458289.0,75.6187,75.9261,75.5294,75.8963,458289.0
2025-04-11 11:40:00,76.52,76.64,76.28,76.51,308684.0,75.8864,76.0054,75.6484,75.8765,308684.0
2025-04-11 11:50:00,76.5,76.8,76.36,76.71,723310.0,75.8666,76.1641,75.7278,76.0749,723310.0
2025-04-11 12:00:00,76.71,76.82,76.54,76.56,174132.0,76.0749,76.1839,75.9063,75.9261,174132.0
2025-04-11 12:10:00,76.56,77.19,76.56,77.16,211716.0,75.9261,76.5509,75.9261,76.5211,211716.0
2025-04-11 12:20:00,77.15,77.21,76.84,77.02,499107.0,76.5112,76.5707,76.2038,76.3823,499107.0
2025-04-11 12:30:00,77.02,77.66,76.98,77.59,399396.0,76.3823,77.017,76.3426,76.9476,399396.0
2025-04-11 12:40:00,77.59,77.93,77.51,77.89,294728.0,76.9476,77.2848,76.8682,77.2451,294728.0
2025-04-11 12:50:00,77.9,78.0,77.74,77.96,307854.0,77.255,77.3542,77.0963,77.3145,307854.0
2025-04-11 13:00:00,77.96,78.2,77.8,78.0,303305.0,77.3145,77.5525,77.1558,77.3542,303305.0
2025-04-11 13:10:00,77.99,78.09,77.85,77.94,177307.0,77.3443,77.4434,77.2054,77.2947,177307.0
2025-04-11 13:20:00,77.94,78.25,77.89,77.95,191986.0,77.2947,77.6021,77.2451,77.3046,191986.0
2025-04-11 13:30:00,77.96,78.52,77.81,78.48,289885.0,77.3145,77.8699,77.1657,77.8302,289885.0
2025-04-11 13:40:00,78.48,79.17,78.47,78.92,889376.0,77.8302,78.5145,77.8203,78.2666,889376.0
2025-04-11 13:50:00,78.92,79.2,78.72,78.86,601609.0,78.2666,78.5442,78.0682,78.2071,601609.0
2025-04-11 14:00:00,78.84,78.92,78.51,78.59,258276.0,78.1872,78.2666,77.86,77.9393,258276.0
2025-04-11 14:10:00,78.59,78.65,78.35,78.44,253309.0,77.9393,77.9988,77.7013,77.7905,253309.0
2025-04-11 14:20:00,78.43,78.75,78.31,78.71,351140.0,77.7806,78.098,77.6616,78.0583,351140.0
2025-04-11 14:30:00,78.72,78.93,78.58,78.84,226254.0,78.0682,78.2765,77.9294,78.1872,226254.0
2025-04-11 14:40:00,78.85,79.11,78.8,79.09,264392.0,78.1971,78.455,78.1476,78.4352,264392.0
2025-04-11 14:50:00,79.1,79.12,78.74,78.75,277933.0,78.4451,78.4649,78.088,78.098,277933.0
2025-04-11 15:00:00,78.75,79.31,78.74,79.31,339409.0,78.098,78.6533,78.088,78.6533,339409.0
2025-04-11 15:10:00,79.3,79.47,79.14,79.38,371313.0,78.6434,78.812,78.4847,78.7227,371313.0
2025-04-11 15:20:00,79.37,79.48,79.19,79.31,332437.0,78.7128,78.8219,78.5343,78.6533,332437.0
2025-04-11 15:30:00,79.31,79.33,78.89,79.04,434866.0,78.6533,78.6732,78.2368,78.3856,434866.0
2025-04-11 15:40:00,79.05,79.14,78.94,79.05,441920.0,78.3955,78.4847,78.2864,78.3955,441920.0
2025-04-11 15:50:00,79.05,79.13,78.79,78.92,1642128.0,78.3955,78.4748,78.1376,78.2666,1642128.0
2025-04-14 09:30:00,80.76,80.76,79.84,80.03,1061745.0,80.0913,80.0913,79.1789,79.3674,1061745.0
2025-04-14 09:40:00,80.06,80.18,79.63,79.95,540369.0,79.3971,79.5161,78.9707,79.288,540369.0
2025-04-14 09:50:00,79.96,80.01,79.51,79.57,447644.0,79.2979,79.3475,78.8517,78.9112,447644.0
2025-04-14 10:00:00,79.6,79.86,79.39,79.69,307267.0,78.9409,79.1988,78.7327,79.0302,307267.0
2025-04-14 10:10:00,79.69,79.74,79.3,79.45,236154.0,79.0302,79.0798,78.6434,78.7922,236154.0
2025-04-14 10:20:00,79.45,79.68,79.3,79.63,194811.0,78.7922,79.0203,78.6434,78.9707,194811.0
2025-04-14 10:30:00,79.63,79.73,79.52,79.59,230219.0,78.9707,79.0699,78.8616,78.931,230219.0
2025-04-14 10:40:00,79.63,79.73,79.48,79.69,564000.0,78.9707,79.0699,78.8219,79.0302,564000.0
2025-04-14 10:50:00,79.7,79.89,79.56,79.66,193452.0,79.0401,79.2285,78.9013,79.0004,193452.0
2025-04-14 11:00:00,79.65,79.75,79.36,79.37,364587.0,78.9905,79.0897,78.7029,78.7128,364587.0
2025-04-14 11:10:00,79.37,79.51,79.2,79.3,235014.0,78.7128,78.8517,78.5442,78.6434,235014.0
2025-04-14 11:20:00,79.3,79.45,78.97,78.97,424953.0,78.6434,78.7922,78.3161,78.3161,424953.0
2025-04-14 11:30:00,78.98,79.25,78.94,78.99,276047.0,78.3261,78.5938,78.2864,78.336,276047.0
2025-04-14 11:40:00,78.98,78.99,78.61,78.66,364628.0,78.3261,78.336,77.9591,78.0087,364628.0
2025-04-14 11:50:00,78.66,78.87,78.61,78.66,170595.0,78.0087,78.217,77.9591,78.0087,170595.0
2025-04-14 12:00:00,78.66,78.87,78.59,78.63,117896.0,78.0087,78.217,77.9393,77.979,117896.0
2025-04-14 12:10:00,78.62,78.94,78.38,78.86,241017.0,77.969,78.2864,77.731,78.2071,241017.0
2025-04-14 12:20:00,78.85,79.0,78.71,78.81,228951.0,78.1971,78.3459,78.0583,78.1575,228951.0
2025-04-14 12:30:00,78.8,79.24,78.78,79.13,300428.0,78.1476,78.5839,78.1277,78.4748,300428.0
2025-04-14 12:40:00,79.12,79.26,79.08,79.13,154263.0,78.4649,78.6037,78.4252,78.4748,154263.0
2025-04-14 12:50:00,79.13,79.15,78.94,79.04,146450.0,78.4748,78.4947,78.2864,78.3856,146450.0
2025-04-14 13:00:00,79.03,79.71,79.0,79.16,461295.0,78.3756,79.05,78.3459,78.5046,461295.0
2025-04-14 13:10:00,79.14,79.28,79.07,79.28,87074.0,78.4847,78.6236,78.4153,78.6236,87074.0
2025-04-14 13:20:00,79.28,79.39,79.15,79.19,135576.0,78.6236,78.7327,78.4947,78.5343,135576.0
2025-04-14 13:30:00,79.18,79.34,79.05,79.24,169895.0,78.5244,78.6831,78.3955,78.5839,169895.0
2025-04-14 13:40:00,79.23,79.31,79.09,79.25,533238.0,78.574,78.6533,78.4352,78.5938,533238.0
2025-04-14 13:50:00,79.25,79.47,79.23,79.3,190437.0,78.5938,78.812,78.574,78.6434,190437.0
2025-04-14 14:00:00,79.3,79.4,79.26,79.36,218402.0,78.6434,78.7426,78.6037,78.7029,218402.0
2025-04-14 14:10:00,79.37,79.41,79.23,79.4,174860.0,78.7128,78.7525,78.574,78.7426,174860.0
2025-04-14 14:20:00,79.4,79.54,79.38,79.54,189814.0,78.7426,78.8814,78.7227,78.8814,189814.0
2025-04-14 14:30:00,79.52,79.58,79.42,79.42,190217.0,78.8616,78.9211,78.7624,78.7624,190217.0
2025-04-14 14:40:00,79.42,79.58,79.42,79.47,124205.0,78.7624,78.9211,78.7624,78.812,124205.0
2025-04-14 14:50:00,79.47,79.52,79.37,79.48,315168.0,78.812,78.8616,78.7128,78.8219,315168.0
2025-04-14 15:00:00,79.48,79.57,79.46,79.54,259238.0,78.8219,78.9112,78.8021,78.8814,259238.0
2025-04-14 15:10:00,79.54,79.55,79.32,79.36,223284.0,78.8814,78.8913,78.6632,78.7029,223284.0
2025-04-14 15:20:00,79.36,79.46,79.28,79.31,202447.0,78.7029,78.8021,78.6236,78.6533,202447.0
2025-04-14 15:30:00,79.31,79.42,79.23,79.28,341789.0,78.6533,78.7624,78.574,78.6236,341789.0
2025-04-14 15:40:00,79.29,79.49,79.26,79.38,527725.0,78.6335,78.8318,78.6037,78.7227,527725.0
2025-04-14 15:50:00,79.37,79.41,79.03,79.19,1036011.0,78.7128,78.7525,78.3756,78.5343,1036011.0
2025-04-15 09:30:00,79.1,79.83,79.02,79.79,600006.0,78.4451,79.169,78.3657,79.1294,600006.0
2025-04-15 09:40:00,79.79,80.14,79.7,80.13,811417.0,79.1294,79.4765,79.0401,79.4665,811417.0
2025-04-15 09:50:00,80.15,80.34,79.97,80.04,468843.0,79.4864,79.6748,79.3079,79.3773,468843.0
2025-04-15 10:00:00,80.04,80.27,79.97,80.27,195056.0,79.3773,79.6054,79.3079,79.6054,195056.0
2025-04-15 10:10:00,80.26,80.52,79.87,79.94,463837.0,79.5955,79.8533,79.2087,79.2781,463837.0
2025-04-15 10:20:00,79.92,80.15,79.67,79.73,342111.0,79.2583,79.4864,79.0103,79.0699,342111.0
2025-04-15 10:30:00,79.74,79.91,79.56,79.62,196833.0,79.0798,79.2484,78.9013,78.9608,196833.0
2025-04-15 10:40:00,79.63,79.84,79.38,79.69,508558.0,78.9707,79.1789,78.7227,79.0302,508558.0
2025-04-15 10:50:00,79.68,79.8,79.53,79.57,171728.0,79.0203,79.1393,78.8715,78.9112,171728.0
2025-04-15 11:00:00,79.58,79.8,79.54,79.67,125526.0,78.9211,79.1393,78.8814,79.0103,125526.0
2025-04-15 11:10:00,79.67,79.84,79.62,79.73,111506.0,79.0103,79.1789,78.9608,79.0699,111506.0
2025-04-15 11:20:00,79.73,79.88,79.61,79.63,93030.0,79.0699,79.2186,78.9508,78.9707,93030.0
2025-04-15 11:30:00,79.63,79.83,79.58,79.71,150318.0,78.9707,79.169,78.9211,79.05,150318.0
2025-04-15 11:40:00,79.7,79.74,79.57,79.65,113572.0,79.0401,79.0798,78.9112,78.9905,113572.0
2025-04-15 11:50:00,79.66,79.79,79.6,79.71,139689.0,79.0004,79.1294,78.9409,79.05,139689.0
2025-04-15 12:00:00,79.71,79.83,79.61,79.64,88119.0,79.05,79.169,78.9508,78.9806,88119.0
2025-04-15 12:10:00,79.64,79.74,79.6,79.65,48496.0,78.9806,79.0798,78.9409,78.9905,48496.0
2025-04-15 12:20:00,79.65,79.75,79.61,79.62,114525.0,78.9905,79.0897,78.9508,78.9608,114525.0
2025-04-15 12:30:00,79.63,79.76,79.58,79.59,166339.0,78.9707,79.0996,78.9211,78.931,166339.0
2025-04-15 12:40:00,79.58,79.78,79.56,79.78,92458.0,78.9211,79.1194,78.9013,79.1194,92458.0
2025-04-15 12:50:00,79.77,79.79,79.41,79.51,226570.0,79.1095,79.1294,78.7525,78.8517,226570.0
2025-04-15 13:00:00,79.5,79.59,79.39,79.44,237591.0,78.8418,78.931,78.7327,78.7823,237591.0
2025-04-15 13:10:00,79.45,79.51,79.32,79.44,133566.0,78.7922,78.8517,78.6632,78.7823,133566.0
2025-04-15 13:20:00,79.44,79.46,79.22,79.24,102528.0,78.7823,78.8021,78.5641,78.5839,102528.0
2025-04-15 13:30:00,79.23,79.34,79.14,79.34,101373.0,78.574,78.6831,78.4847,78.6831,101373.0
2025-04-15 13:40:00,79.34,79.44,79.34,79.42,77001.0,78.6831,78.7823,78.6831,78.7624,77001.0
2025-04-15 13:50:00,79.42,79.43,79.13,79.2,90428.0,78.7624,78.7723,78.4748,78.5442,90428.0
2025-04-15 14:00:00,79.2,79.3,79.14,79.22,93356.0,78.5442,78.6434,78.4847,78.5641,93356.0
2025-04-15 14:10:00,79.21,79.23,79.05,79.06,178067.0,78.5542,78.574,78.3955,78.4054,178067.0
2025-04-15 14:20:00,79.06,79.19,79.0,79.06,270395.0,78.4054,78.5343,78.3459,78.4054,270395.0
2025-04-15 14:30:00,79.06,79.2,79.05,79.19,214903.0,78.4054,78.5442,78.3955,78.5343,214903.0
2025-04-15 14:40:00,79.19,79.37,79.17,79.28,186066.0,78.5343,78.7128,78.5145,78.6236,186066.0
2025-04-15 14:50:00,79.27,79.34,79.22,79.28,101557.0,78.6137,78.6831,78.5641,78.6236,101557.0
2025-04-15 15:00:00,79.27,79.34,79.24,79.3,83749.0,78.6137,78.6831,78.5839,78.6434,83749.0
2025-04-15 15:10:00,79.3,79.48,79.3,79.45,149258.0,78.6434,78.8219,78.6434,78.7922,149258.0
2025-04-15 15:20:00,79.46,79.47,79.28,79.34,171275.0,78.8021,78.812,78.6236,78.6831,171275.0
2025-04-15 15:30:00,79.34,79.39,79.18,79.21,223347.0,78.6831,78.7327,78.5244,78.5542,223347.0
2025-04-15 15:40:00,79.21,79.28,79.03,79.16,356515.0,78.5542,78.6236,78.3756,78.5046,356515.0
2025-04-15 15:50:00,79.17,79.28,79.02,79.08,796517.0,78.5145,78.6236,78.3657,78.4252,796517.0
2025-04-16 09:30:00,79.54,80.39,79.34,80.22,606446.0,78.8814,79.7244,78.6831,79.5558,606446.0
2025-04-16 09:40:00,80.21,80.57,80.13,80.5,409399.0,79.5459,79.9029,79.4665,79.8335,409399.0
2025-04-16 09:50:00,80.49,80.51,80.02,80.1,482373.0,79.8236,79.8434,79.3575,79.4368,482373.0
2025-04-16 10:00:00,80.09,80.66,80.07,80.55,291192.0,79.4269,79.9922,79.407,79.8831,291192.0
2025-04-16 10:10:00,80.55,80.67,80.51,80.59,376685.0,79.8831,80.0021,79.8434,79.9227,376685.0
2025-04-16 10:20:00,80.56,80.63,80.48,80.49,509847.0,79.893,79.9624,79.8136,79.8236,509847.0
2025-04-16 10:30:00,80.48,80.57,80.33,80.5,255164.0,79.8136,79.9029,79.6649,79.8335,255164.0
2025-04-16 10:40:00,80.51,80.7,80.47,80.53,202115.0,79.8434,80.0318,79.8037,79.8632,202115.0
2025-04-16 10:50:00,80.54,80.59,80.29,80.38,106321.0,79.8731,79.9227,79.6252,79.7145,106321.0
2025-04-16 11:00:00,80.38,80.46,80.31,80.4,193264.0,79.7145,79.7938,79.645,79.7343,193264.0
2025-04-16 11:10:00,80.41,80.53,80.31,80.47,99765.0,79.7442,79.8632,79.645,79.8037,99765.0
2025-04-16 11:20:00,80.47,80.85,80.45,80.78,162662.0,79.8037,80.1806,79.7839,80.1112,162662.0
2025-04-16 11:30:00,80.79,80.85,80.71,80.75,186274.0,80.1211,80.1806,80.0417,80.0814,186274.0
2025-04-16 11:40:00,80.75,80.75,80.61,80.7,103301.0,80.0814,80.0814,79.9426,80.0318,103301.0
2025-04-16 11:50:00,80.71,80.8,80.57,80.65,417999.0,80.0417,80.131,79.9029,79.9822,417999.0
2025-04-16 12:00:00,80.66,80.67,80.39,80.51,151461.0,79.9922,80.0021,79.7244,79.8434,151461.0
2025-04-16 12:10:00,80.51,80.58,80.42,80.49,144019.0,79.8434,79.9128,79.7541,79.8236,144019.0
2025-04-16 12:20:00,80.5,80.56,80.45,80.54,279546.0,79.8335,79.893,79.7839,79.8731,279546.0
2025-04-16 12:30:00,80.53,80.66,80.51,80.57,97508.0,79.8632,79.9922,79.8434,79.9029,97508.0
2025-04-16 12:40:00,80.56,80.7,80.5,80.67,125782.0,79.893,80.0318,79.8335,80.0021,125782.0
2025-04-16 12:50:00,80.67,80.74,80.65,80.68,86920.0,80.0021,80.0715,79.9822,80.012,86920.0
2025-04-16 13:00:00,80.68,80.89,80.58,80.82,161862.0,80.012,80.2202,79.9128,80.1508,161862.0
2025-04-16 13:10:00,80.82,81.03,80.75,81.0,120346.0,80.1508,80.3591,80.0814,80.3293,120346.0
2025-04-16 13:20:00,81.01,81.05,80.88,80.97,117652.0,80.3393,80.3789,80.2103,80.2996,117652.0
2025-04-16 13:30:00,80.98,80.98,80.43,80.47,220601.0,80.3095,80.3095,79.7641,79.8037,220601.0
2025-04-16 13:40:00,80.47,80.47,80.09,80.15,167024.0,79.8037,79.8037,79.4269,79.4864,167024.0
2025-04-16 13:50:00,80.15,80.22,79.77,79.79,366444.0,79.4864,79.5558,79.1095,79.1294,366444.0
2025-04-16 14:00:00,79.79,80.13,79.73,80.0,275634.0,79.1294,79.4665,79.0699,79.3376,275634.0
2025-04-16 14:10:00,80.01,80.1,79.87,79.93,261607.0,79.3475,79.4368,79.2087,79.2682,261607.0
2025-04-16 14:20:00,79.94,80.2,79.87,80.09,193249.0,79.2781,79.536,79.2087,79.4269,193249.0
2025-04-16 14:30:00,80.08,80.27,79.98,80.02,135801.0,79.417,79.6054,79.3178,79.3575,135801.0
2025-04-16 14:40:00,80.02,80.07,79.94,80.01,133958.0,79.3575,79.407,79.2781,79.3475,133958.0
2025-04-16 14:50:00,80.01,80.14,79.94,79.94,215361.0,79.3475,79.4765,79.2781,79.2781,215361.0
2025-04-16 15:00:00,79.95,80.07,79.71,79.73,181472.0,79.288,79.407,79.05,79.0699,181472.0
2025-04-16 15:10:00,79.74,79.86,79.55,79.55,277650.0,79.0798,79.1988,78.8913,78.8913,277650.0
2025-04-16 15:20:00,79.55,79.59,79.35,79.38,249529.0,78.8913,78.931,78.693,78.7227,249529.0
2025-04-16 15:30:00,79.39,79.66,79.39,79.51,395609.0,78.7327,79.0004,78.7327,78.8517,395609.0
2025-04-16 15:40:00,79.52,79.59,79.35,79.48,433456.0,78.8616,78.931,78.693,78.8219,433456.0
2025-04-16 15:50:00,79.48,79.82,79.36,79.72,1422389.0,78.8219,79.1591,78.7029,79.0599,1422389.0
2025-04-17 09:30:00,80.35,81.37,80.31,81.24,808128.0,79.6847,80.6963,79.645,80.5673,808128.0
2025-04-17 09:40:00,81.25,81.67,81.12,81.66,516142.0,80.5773,80.9938,80.4483,80.9839,516142.0
2025-04-17 09:50:00,81.66,81.8,81.47,81.78,599675.0,80.9839,81.1227,80.7954,81.1029,599675.0
2025-04-17 10:00:00,81.77,81.95,81.61,81.64,598340.0,81.093,81.2715,80.9343,80.964,598340.0
2025-04-17 10:10:00,81.65,81.8,81.54,81.59,499486.0,80.974,81.1227,80.8649,80.9145,499486.0
2025-04-17 10:20:00,81.59,81.59,81.4,81.45,320931.0,80.9145,80.9145,80.726,80.7756,320931.0
2025-04-17 10:30:00,81.46,81.58,81.41,81.47,257031.0,80.7855,80.9045,80.7359,80.7954,257031.0
2025-04-17 10:40:00,81.48,81.72,81.46,81.68,381630.0,80.8054,81.0434,80.7855,81.0037,381630.0
2025-04-17 10:50:00,81.69,81.77,81.47,81.5,362193.0,81.0136,81.093,80.7954,80.8252,362193.0
2025-04-17 11:00:00,81.5,82.11,81.49,81.96,362032.0,80.8252,81.4301,80.8153,81.2814,362032.0
2025-04-17 11:10:00,81.96,82.42,81.93,82.4,1179779.0,81.2814,81.7376,81.2516,81.7177,1179779.0
2025-04-17 11:20:00,82.4,82.44,82.1,82.11,566561.0,81.7177,81.7574,81.4202,81.4301,566561.0
2025-04-17 11:30:00,82.11,82.31,82.08,82.17,501407.0,81.4301,81.6285,81.4004,81.4896,501407.0
2025-04-17 11:40:00,82.17,82.18,82.07,82.09,322509.0,81.4896,81.4996,81.3905,81.4103,322509.0
2025-04-17 11:50:00,82.1,82.22,81.98,82.04,364791.0,81.4202,81.5392,81.3012,81.3607,364791.0
2025-04-17 12:00:00,82.04,82.44,81.95,82.15,1571873.0,81.3607,81.7574,81.2715,81.4698,1571873.0
2025-04-17 12:10:00,82.15,82.47,81.99,82.45,488558.0,81.4698,81.7872,81.3111,81.7673,488558.0
2025-04-17 12:20:00,82.44,82.66,82.4,82.6,321551.0,81.7574,81.9756,81.7177,81.9161,321551.0
2025-04-17 12:30:00,82.59,82.76,82.44,82.47,488496.0,81.9062,82.0748,81.7574,81.7872,488496.0
2025-04-17 12:40:00,82.47,82.48,82.22,82.44,284769.0,81.7872,81.7971,81.5392,81.7574,284769.0
2025-04-17 12:50:00,82.44,82.59,82.43,82.53,240526.0,81.7574,81.9062,81.7475,81.8467,240526.0
2025-04-17 13:00:00,82.54,82.56,82.38,82.42,144831.0,81.8566,81.8764,81.6979,81.7376,144831.0
2025-04-17 13:10:00,82.42,82.42,82.11,82.21,194115.0,81.7376,81.7376,81.4301,81.5293,194115.0
2025-04-17 13:20:00,82.19,82.21,82.06,82.08,160031.0,81.5095,81.5293,81.3806,81.4004,160031.0
2025-04-17 13:30:00,82.09,82.27,82.07,82.27,180732.0,81.4103,81.5888,81.3905,81.5888,180732.0
2025-04-17 13:40:00,82.26,82.5,82.15,82.34,239602.0,81.5789,81.8169,81.4698,81.6582,239602.0
2025-04-17 13:50:00,82.34,82.55,82.3,82.41,274252.0,81.6582,81.8665,81.6186,81.7277,274252.0
2025-04-17 14:00:00,82.41,82.61,82.38,82.55,235311.0,81.7277,81.926,81.6979,81.8665,235311.0
2025-04-17 14:10:00,82.56,82.6,82.45,82.48,221413.0,81.8764,81.9161,81.7673,81.7971,221413.0
2025-04-17 14:20:00,82.48,82.5,82.31,82.32,192828.0,81.7971,81.8169,81.6285,81.6384,192828.0
2025-04-17 14:30:00,82.32,82.48,82.31,82.45,155390.0,81.6384,81.7971,81.6285,81.7673,155390.0
2025-04-17 14:40:00,82.46,82.48,82.29,82.32,386077.0,81.7772,81.7971,81.6087,81.6384,386077.0
2025-04-17 14:50:00,82.32,82.36,82.13,82.14,253092.0,81.6384,81.6781,81.45,81.4599,253092.0
2025-04-17 15:00:00,82.14,82.19,82.08,82.16,274788.0,81.4599,81.5095,81.4004,81.4797,274788.0
2025-04-17 15:10:00,82.15,82.18,81.85,81.95,695458.0,81.4698,81.4996,81.1723,81.2715,695458.0
2025-04-17 15:20:00,81.95,82.11,81.81,81.95,607583.0,81.2715,81.4301,81.1326,81.2715,607583.0
2025-04-17 15:30:00,81.95,82.12,81.88,81.9,567701.0,81.2715,81.4401,81.2021,81.2219,567701.0
2025-04-17 15:40:00,81.89,81.95,81.64,81.68,880480.0,81.212,81.2715,80.964,81.0037,880480.0
2025-04-17 15:50:00,81.67,81.69,81.39,81.51,2413627.0,80.9938,81.0136,80.7161,80.8351,2413627.0
2025-04-21 09:30:00,80.21,80.41,79.29,79.94,1652007.0,79.5459,79.7442,78.6335,79.2781,1652007.0
2025-04-21 09:40:00,79.95,80.34,79.83,80.17,670223.0,79.288,79.6748,79.169,79.5062,670223.0
2025-04-21 09:50:00,80.19,80.28,79.9,79.92,354671.0,79.526,79.6153,79.2384,79.2583,354671.0
2025-04-21 10:00:00,79.92,80.06,79.82,80.0,327330.0,79.2583,79.3971,79.1591,79.3376,327330.0
2025-04-21 10:10:00,80.01,80.19,79.89,80.01,322079.0,79.3475,79.526,79.2285,79.3475,322079.0
2025-04-21 10:20:00,80.0,80.04,79.75,79.78,128906.0,79.3376,79.3773,79.0897,79.1194,128906.0
2025-04-21 10:30:00,79.78,79.93,79.7,79.92,235920.0,79.1194,79.2682,79.0401,79.2583,235920.0
2025-04-21 10:40:00,79.91,80.03,79.84,79.85,270964.0,79.2484,79.3674,79.1789,79.1889,270964.0
2025-04-21 10:50:00,79.84,79.88,79.64,79.66,102813.0,79.1789,79.2186,78.9806,79.0004,102813.0
2025-04-21 11:00:00,79.66,79.73,79.56,79.61,117377.0,79.0004,79.0699,78.9013,78.9508,117377.0
2025-04-21 11:10:00,79.6,79.68,79.4,79.53,463303.0,78.9409,79.0203,78.7426,78.8715,463303.0
2025-04-21 11:20:00,79.53,79.56,79.43,79.52,115151.0,78.8715,78.9013,78.7723,78.8616,115151.0
2025-04-21 11:30:00,79.52,79.54,79.29,79.36,253627.0,78.8616,78.8814,78.6335,78.7029,253627.0
2025-04-21 11:40:00,79.35,79.4,79.0,79.08,591832.0,78.693,78.7426,78.3459,78.4252,591832.0
2025-04-21 11:50:00,79.09,79.09,78.86,78.87,223848.0,78.4352,78.4352,78.2071,78.217,223848.0
2025-04-21 12:00:00,78.86,79.0,78.85,78.97,151024.0,78.2071,78.3459,78.1971,78.3161,151024.0
2025-04-21 12:10:00,78.98,79.07,78.94,79.04,201266.0,78.3261,78.4153,78.2864,78.3856,201266.0
2025-04-21 12:20:00,79.04,79.1,78.95,78.98,87312.0,78.3856,78.4451,78.2963,78.3261,87312.0
2025-04-21 12:30:00,78.98,79.21,78.98,79.19,136654.0,78.3261,78.5542,78.3261,78.5343,136654.0
2025-04-21 12:40:00,79.2,79.23,79.05,79.07,86256.0,78.5442,78.574,78.3955,78.4153,86256.0
2025-04-21 12:50:00,79.07,79.07,78.72,78.73,96221.0,78.4153,78.4153,78.0682,78.0781,96221.0
2025-04-21 13:00:00,78.73,78.79,78.56,78.62,140907.0,78.0781,78.1376,77.9095,77.969,140907.0
2025-04-21 13:10:00,78.61,78.74,78.57,78.72,89923.0,77.9591,78.088,77.9195,78.0682,89923.0
2025-04-21 13:20:00,78.72,78.87,78.65,78.67,98215.0,78.0682,78.217,77.9988,78.0186,98215.0
2025-04-21 13:30:00,78.66,78.77,78.58,78.62,144380.0,78.0087,78.1178,77.9294,77.969,144380.0
2025-04-21 13:40:00,78.62,78.67,78.54,78.64,66162.0,77.969,78.0186,77.8897,77.9889,66162.0
2025-04-21 13:50:00,78.64,78.73,78.62,78.63,122707.0,77.9889,78.0781,77.969,77.979,122707.0
2025-04-21 14:00:00,78.64,78.71,78.55,78.59,312221.0,77.9889,78.0583,77.8996,77.9393,312221.0
2025-04-21 14:10:00,78.58,78.7,78.49,78.67,228970.0,77.9294,78.0484,77.8401,78.0186,228970.0
2025-04-21 14:20:00,78.67,78.77,78.63,78.76,72201.0,78.0186,78.1178,77.979,78.1079,72201.0
2025-04-21 14:30:00,78.76,78.85,78.75,78.83,110615.0,78.1079,78.1971,78.098,78.1773,110615.0
2025-04-21 14:40:00,78.83,78.83,78.69,78.74,162064.0,78.1773,78.1773,78.0385,78.088,162064.0
2025-04-21 14:50:00,78.74,78.75,78.65,78.66,90176.0,78.088,78.098,77.9988,78.0087,90176.0
2025-04-21 15:00:00,78.66,78.9,78.66,78.8,89818.0,78.0087,78.2467,78.0087,78.1476,89818.0
2025-04-21 15:10:00,78.8,78.85,78.72,78.84,144546.0,78.1476,78.1971,78.0682,78.1872,144546.0
2025-04-21 15:20:00,78.84,78.97,78.77,78.8,249921.0,78.1872,78.3161,78.1178,78.1476,249921.0
2025-04-21 15:30:00,78.8,79.1,78.79,78.97,424127.0,78.1476,78.4451,78.1376,78.3161,424127.0
2025-04-21 15:40:00,78.97,79.19,78.95,79.19,668111.0,78.3161,78.5343,78.2963,78.5343,668111.0
2025-04-21 15:50:00,79.18,79.43,79.07,79.36,1707267.0,78.5244,78.7723,78.4153,78.7029,1707267.0
2025-04-22 09:30:00,80.49,80.8,80.19,80.66,661202.0,79.8236,80.131,79.526,79.9922,661202.0
2025-04-22 09:40:00,80.65,80.76,80.44,80.51,178719.0,79.9822,80.0913,79.774,79.8434,178719.0
2025-04-22 09:50:00,80.51,80.52,80.12,80.21,283912.0,79.8434,79.8533,79.4566,79.5459,283912.0
2025-04-22 10:00:00,80.2,80.31,80.05,80.29,354967.0,79.536,79.645,79.3872,79.6252,354967.0
2025-04-22 10:10:00,80.28,80.55,80.27,80.51,143353.0,79.6153,79.8831,79.6054,79.8434,143353.0
2025-04-22 10:20:00,80.52,80.59,80.43,80.48,120593.0,79.8533,79.9227,79.7641,79.8136,120593.0
2025-04-22 10:30:00,80.48,80.59,80.4,80.58,233451.0,79.8136,79.9227,79.7343,79.9128,233451.0
2025-04-22 10:40:00,80.58,80.75,80.57,80.69,207797.0,79.9128,80.0814,79.9029,80.0219,207797.0
2025-04-22 10:50:00,80.68,80.95,80.68,80.93,160880.0,80.012,80.2798,80.012,80.2599,160880.0
2025-04-22 11:00:00,80.92,81.1,80.9,81.08,105807.0,80.25,80.4285,80.2302,80.4087,105807.0
2025-04-22 11:10:00,81.08,81.27,81.08,81.2,133854.0,80.4087,80.5971,80.4087,80.5277,133854.0
2025-04-22 11:20:00,81.2,81.33,81.03,81.03,261075.0,80.5277,80.6566,80.3591,80.3591,261075.0
2025-04-22 11:30:00,81.03,81.08,80.94,81.0,109994.0,80.3591,80.4087,80.2698,80.3293,109994.0
2025-04-22 11:40:00,81.0,81.08,80.98,81.07,69026.0,80.3293,80.4087,80.3095,80.3988,69026.0
2025-04-22 11:50:00,81.08,81.51,81.06,81.42,207182.0,80.4087,80.8351,80.3888,80.7459,207182.0
2025-04-22 12:00:00,81.45,81.85,81.45,81.71,315265.0,80.7756,81.1723,80.7756,81.0335,315265.0
2025-04-22 12:10:00,81.72,81.79,81.59,81.7,180585.0,81.0434,81.1128,80.9145,81.0235,180585.0
2025-04-22 12:20:00,81.7,81.99,81.7,81.91,133237.0,81.0235,81.3111,81.0235,81.2318,133237.0
2025-04-22 12:30:00,81.91,81.94,81.74,81.75,115038.0,81.2318,81.2616,81.0632,81.0731,115038.0
2025-04-22 12:40:00,81.76,81.82,81.66,81.74,88783.0,81.083,81.1425,80.9839,81.0632,88783.0
2025-04-22 12:50:00,81.73,81.78,81.64,81.68,120451.0,81.0533,81.1029,80.964,81.0037,120451.0
2025-04-22 13:00:00,81.67,81.78,81.56,81.68,203422.0,80.9938,81.1029,80.8847,81.0037,203422.0
2025-04-22 13:10:00,81.66,81.66,81.01,81.12,168035.0,80.9839,80.9839,80.3393,80.4483,168035.0
2025-04-22 13:20:00,81.13,81.3,80.78,80.8,383122.0,80.4583,80.6269,80.1112,80.131,383122.0
2025-04-22 13:30:00,80.8,80.95,80.65,80.85,246172.0,80.131,80.2798,79.9822,80.1806,246172.0
2025-04-22 13:40:00,80.84,80.91,80.69,80.7,111914.0,80.1707,80.2401,80.0219,80.0318,111914.0
2025-04-22 13:50:00,80.71,80.8,80.6,80.6,216126.0,80.0417,80.131,79.9326,79.9326,216126.0
2025-04-22 14:00:00,80.6,81.02,80.6,80.94,154903.0,79.9326,80.3492,79.9326,80.2698,154903.0
2025-04-22 14:10:00,80.93,81.04,80.89,81.0,122150.0,80.2599,80.369,80.2202,80.3293,122150.0
2025-04-22 14:20:00,81.0,81.16,80.98,81.08,95123.0,80.3293,80.488,80.3095,80.4087,95123.0
2025-04-22 14:30:00,81.08,81.23,81.08,81.2,78053.0,80.4087,80.5574,80.4087,80.5277,78053.0
2025-04-22 14:40:00,81.2,81.38,81.18,81.33,76649.0,80.5277,80.7062,80.5078,80.6566,76649.0
2025-04-22 14:50:00,81.33,81.47,81.33,81.42,96970.0,80.6566,80.7954,80.6566,80.7459,96970.0
2025-04-22 15:00:00,81.41,81.49,81.38,81.42,75088.0,80.7359,80.8153,80.7062,80.7459,75088.0
2025-04-22 15:10:00,81.42,81.47,81.28,81.35,109057.0,80.7459,80.7954,80.607,80.6764,109057.0
2025-04-22 15:20:00,81.35,81.38,81.23,81.3,137616.0,80.6764,80.7062,80.5574,80.6269,137616.0
2025-04-22 15:30:00,81.3,81.34,81.17,81.2,255460.0,80.6269,80.6665,80.4979,80.5277,255460.0
2025-04-22 15:40:00,81.2,81.58,81.18,81.57,358676.0,80.5277,80.9045,80.5078,80.8946,358676.0
2025-04-22 15:50:00,81.56,81.6,81.33,81.43,1182516.0,80.8847,80.9244,80.6566,80.7558,1182516.0
2025-04-23 09:30:00,82.1,82.18,80.82,81.46,1884934.0,81.4202,81.4996,80.1508,80.7855,1884934.0
2025-04-23 09:40:00,81.46,82.58,81.41,82.46,721105.0,80.7855,81.8963,80.7359,81.7772,721105.0
2025-04-23 09:50:00,82.47,82.59,82.2,82.53,761015.0,81.7872,81.9062,81.5194,81.8467,761015.0
2025-04-23 10:00:00,82.53,82.98,82.19,82.67,596847.0,81.8467,82.2929,81.5095,81.9855,596847.0
2025-04-23 10:10:00,82.64,82.76,81.19,81.34,1831846.0,81.9558,82.0748,80.5178,80.6665,1831846.0
2025-04-23 10:20:00,81.33,81.76,81.08,81.57,573350.0,80.6566,81.083,80.4087,80.8946,573350.0
2025-04-23 10:30:00,81.55,81.77,81.44,81.53,379106.0,80.8748,81.093,80.7657,80.8549,379106.0
2025-04-23 10:40:00,81.54,81.68,81.34,81.51,354910.0,80.8649,81.0037,80.6665,80.8351,354910.0
2025-04-23 10:50:00,81.52,81.52,81.2,81.46,377605.0,80.845,80.845,80.5277,80.7855,377605.0
2025-04-23 11:00:00,81.46,81.71,81.09,81.49,503956.0,80.7855,81.0335,80.4186,80.8153,503956.0
2025-04-23 11:10:00,81.49,81.49,81.05,81.05,284814.0,80.8153,80.8153,80.3789,80.3789,284814.0
2025-04-23 11:20:00,81.06,81.19,80.74,80.94,419649.0,80.3888,80.5178,80.0715,80.2698,419649.0
2025-04-23 11:30:00,80.94,81.09,80.79,81.06,278502.0,80.2698,80.4186,80.1211,80.3888,278502.0
2025-04-23 11:40:00,81.07,81.24,80.96,81.01,184659.0,80.3988,80.5673,80.2897,80.3393,184659.0
2025-04-23 11:50:00,81.0,81.17,80.91,81.09,273464.0,80.3293,80.4979,80.2401,80.4186,273464.0
2025-04-23 12:00:00,81.09,81.15,80.86,80.98,138631.0,80.4186,80.4781,80.1905,80.3095,138631.0
2025-04-23 12:10:00,80.99,81.14,80.86,80.88,183146.0,80.3194,80.4682,80.1905,80.2103,183146.0
2025-04-23 12:20:00,80.89,81.29,80.8,81.25,299525.0,80.2202,80.6169,80.131,80.5773,299525.0
2025-04-23 12:30:00,81.25,81.62,81.23,81.56,237756.0,80.5773,80.9442,80.5574,80.8847,237756.0
2025-04-23 12:40:00,81.54,81.58,81.26,81.36,150946.0,80.8649,80.9045,80.5872,80.6864,150946.0
2025-04-23 12:50:00,81.31,81.58,81.29,81.51,230834.0,80.6368,80.9045,80.6169,80.8351,230834.0
2025-04-23 13:00:00,81.52,81.77,81.15,81.69,256308.0,80.845,81.093,80.4781,81.0136,256308.0
2025-04-23 13:10:00,81.69,81.82,81.65,81.74,105505.0,81.0136,81.1425,80.974,81.0632,105505.0
2025-04-23 13:20:00,81.75,81.81,81.53,81.55,123208.0,81.0731,81.1326,80.8549,80.8748,123208.0
2025-04-23 13:30:00,81.56,81.63,81.05,81.12,384313.0,80.8847,80.9541,80.3789,80.4483,384313.0
2025-04-23 13:40:00,81.12,81.28,81.06,81.23,270464.0,80.4483,80.607,80.3888,80.5574,270464.0
2025-04-23 13:50:00,81.22,81.61,81.22,81.5,156618.0,80.5475,80.9343,80.5475,80.8252,156618.0
2025-04-23 14:00:00,81.48,81.59,81.38,81.51,138391.0,80.8054,80.9145,80.7062,80.8351,138391.0
2025-04-23 14:10:00,81.51,81.67,81.37,81.54,202420.0,80.8351,80.9938,80.6963,80.8649,202420.0
2025-04-23 14:20:00,81.53,81.63,81.22,81.25,117605.0,80.8549,80.9541,80.5475,80.5773,117605.0
2025-04-23 14:30:00,81.26,81.39,81.19,81.27,132128.0,80.5872,80.7161,80.5178,80.5971,132128.0
2025-04-23 14:40:00,81.26,81.26,81.07,81.14,127489.0,80.5872,80.5872,80.3988,80.4682,127489.0
2025-04-23 14:50:00,81.15,81.25,81.03,81.09,196503.0,80.4781,80.5773,80.3591,80.4186,196503.0
2025-04-23 15:00:00,81.07,81.2,80.92,81.03,164832.0,80.3988,80.5277,80.25,80.3591,164832.0
2025-04-23 15:10:00,81.02,81.1,80.86,80.89,198152.0,80.3492,80.4285,80.1905,80.2202,198152.0
2025-04-23 15:20:00,80.89,80.95,80.78,80.88,261054.0,80.2202,80.2798,80.1112,80.2103,261054.0
2025-04-23 15:30:00,80.89,81.09,80.87,80.95,325262.0,80.2202,80.4186,80.2004,80.2798,325262.0
2025-04-23 15:40:00,80.95,81.17,80.9,81.16,431855.0,80.2798,80.4979,80.2302,80.488,431855.0
2025-04-23 15:50:00,81.17,81.48,81.14,81.22,1316582.0,80.4979,80.8054,80.4682,80.5475,1316582.0
2025-04-24 09:30:00,82.0,82.0,81.39,81.89,459369.0,81.3211,81.3211,80.7161,81.212,459369.0
2025-04-24 09:40:00,81.9,81.96,81.69,81.88,282638.0,81.2219,81.2814,81.0136,81.2021,282638.0
2025-04-24 09:50:00,81.87,81.9,81.58,81.7,175865.0,81.1921,81.2219,80.9045,81.0235,175865.0
2025-04-24 10:00:00,81.68,81.74,81.29,81.53,230184.0,81.0037,81.0632,80.6169,80.8549,230184.0
2025-04-24 10:10:00,81.52,81.58,81.3,81.58,184684.0,80.845,80.9045,80.6269,80.9045,184684.0
2025-04-24 10:20:00,81.59,82.01,81.59,81.96,326089.0,80.9145,81.331,80.9145,81.2814,326089.0
2025-04-24 10:30:00,81.95,82.07,81.87,82.07,142953.0,81.2715,81.3905,81.1921,81.3905,142953.0
2025-04-24 10:40:00,82.06,82.21,81.76,82.06,554242.0,81.3806,81.5293,81.083,81.3806,554242.0
2025-04-24 10:50:00,82.06,82.34,81.96,82.31,285333.0,81.3806,81.6582,81.2814,81.6285,285333.0
2025-04-24 11:00:00,82.3,82.32,82.1,82.15,81664.0,81.6186,81.6384,81.4202,81.4698,81664.0
2025-04-24 11:10:00,82.15,82.26,82.11,82.18,103858.0,81.4698,81.5789,81.4301,81.4996,103858.0
2025-04-24 11:20:00,82.17,82.23,81.99,82.04,204173.0,81.4896,81.5492,81.3111,81.3607,204173.0
2025-04-24 11:30:00,82.05,82.09,81.88,82.03,247893.0,81.3706,81.4103,81.2021,81.3508,247893.0
2025-04-24 11:40:00,82.02,82.3,82.01,82.19,132818.0,81.3409,81.6186,81.331,81.5095,132818.0
2025-04-24 11:50:00,82.19,82.27,82.08,82.11,131511.0,81.5095,81.5888,81.4004,81.4301,131511.0
2025-04-24 12:00:00,82.12,82.17,82.01,82.05,49779.0,81.4401,81.4896,81.331,81.3706,49779.0
2025-04-24 12:10:00,82.05,82.29,82.03,82.23,48854.0,81.3706,81.6087,81.3508,81.5492,48854.0
2025-04-24 12:20:00,82.23,82.43,82.23,82.36,344840.0,81.5492,81.7475,81.5492,81.6781,344840.0
2025-04-24 12:30:00,82.37,82.71,82.35,82.7,398543.0,81.688,82.0252,81.6682,82.0153,398543.0
2025-04-24 12:40:00,82.7,82.72,82.57,82.65,200164.0,82.0153,82.0351,81.8863,81.9657,200164.0
2025-04-24 12:50:00,82.65,82.69,82.58,82.64,101400.0,81.9657,82.0053,81.8963,81.9558,101400.0
2025-04-24 13:00:00,82.64,82.67,82.53,82.54,96095.0,81.9558,81.9855,81.8467,81.8566,96095.0
2025-04-24 13:10:00,82.54,82.62,82.39,82.4,68210.0,81.8566,81.9359,81.7078,81.7177,68210.0
2025-04-24 13:20:00,82.4,82.52,82.34,82.42,87001.0,81.7177,81.8368,81.6582,81.7376,87001.0
2025-04-24 13:30:00,82.41,82.53,82.4,82.5,104050.0,81.7277,81.8467,81.7177,81.8169,104050.0
2025-04-24 13:40:00,82.51,82.53,82.41,82.48,135103.0,81.8268,81.8467,81.7277,81.7971,135103.0
2025-04-24 13:50:00,82.48,82.6,82.45,82.59,67306.0,81.7971,81.9161,81.7673,81.9062,67306.0
2025-04-24 14:00:00,82.58,82.78,82.57,82.66,229624.0,81.8963,82.0946,81.8863,81.9756,229624.0
2025-04-24 14:10:00,82.66,82.67,82.42,82.47,88254.0,81.9756,81.9855,81.7376,81.7872,88254.0
2025-04-24 14:20:00,82.47,82.47,82.34,82.34,57909.0,81.7872,81.7872,81.6582,81.6582,57909.0
2025-04-24 14:30:00,82.34,82.53,82.32,82.49,78159.0,81.6582,81.8467,81.6384,81.807,78159.0
2025-04-24 14:40:00,82.49,82.51,82.45,82.48,57189.0,81.807,81.8268,81.7673,81.7971,57189.0
2025-04-24 14:50:00,82.48,82.56,82.45,82.45,85248.0,81.7971,81.8764,81.7673,81.7673,85248.0
2025-04-24 15:00:00,82.45,82.46,82.3,82.31,214497.0,81.7673,81.7772,81.6186,81.6285,214497.0
2025-04-24 15:10:00,82.32,82.39,82.21,82.37,260317.0,81.6384,81.7078,81.5293,81.688,260317.0
2025-04-24 15:20:00,82.36,82.48,82.31,82.31,102467.0,81.6781,81.7971,81.6285,81.6285,102467.0
2025-04-24 15:30:00,82.32,82.54,82.27,82.49,144583.0,81.6384,81.8566,81.5888,81.807,144583.0
2025-04-24 15:40:00,82.49,82.61,82.44,82.59,192288.0,81.807,81.926,81.7574,81.9062,192288.0
2025-04-24 15:50:00,82.58,82.61,82.37,82.45,1213643.0,81.8963,81.926,81.688,81.7673,1213643.0
2025-04-25 09:30:00,81.8,82.21,81.69,82.09,495392.0,81.1227,81.5293,81.0136,81.4103,495392.0
2025-04-25 09:40:00,82.09,82.29,82.01,82.19,385474.0,81.4103,81.6087,81.331,81.5095,385474.0
2025-04-25 09:50:00,82.19,82.36,81.81,81.82,287389.0,81.5095,81.6781,81.1326,81.1425,287389.0
2025-04-25 10:00:00,81.83,82.19,81.83,82.18,251034.0,81.1525,81.5095,81.1525,81.4996,251034.0
2025-04-25 10:10:00,82.17,82.33,82.06,82.08,294528.0,81.4896,81.6483,81.3806,81.4004,294528.0
2025-04-25 10:20:00,82.09,82.14,81.74,81.84,118287.0,81.4103,81.4599,81.0632,81.1624,118287.0
2025-04-25 10:30:00,81.85,82.04,81.74,81.96,117397.0,81.1723,81.3607,81.0632,81.2814,117397.0
2025-04-25 10:40:00,81.95,82.17,81.92,82.06,131875.0,81.2715,81.4896,81.2417,81.3806,131875.0
2025-04-25 10:50:00,82.06,82.18,82.01,82.11,135197.0,81.3806,81.4996,81.331,81.4301,135197.0
2025-04-25 11:00:00,82.1,82.19,82.04,82.17,81098.0,81.4202,81.5095,81.3607,81.4896,81098.0
2025-04-25 11:10:00,82.16,82.28,82.13,82.18,78959.0,81.4797,81.5987,81.45,81.4996,78959.0
2025-04-25 11:20:00,82.19,82.36,82.18,82.23,84310.0,81.5095,81.6781,81.4996,81.5492,84310.0
2025-04-25 11:30:00,82.22,82.22,82.03,82.11,101977.0,81.5392,81.5392,81.3508,81.4301,101977.0
2025-04-25 11:40:00,82.11,82.19,82.08,82.14,95165.0,81.4301,81.5095,81.4004,81.4599,95165.0
2025-04-25 11:50:00,82.14,82.26,82.12,82.21,44958.0,81.4599,81.5789,81.4401,81.5293,44958.0
2025-04-25 12:00:00,82.21,82.41,82.21,82.36,71811.0,81.5293,81.7277,81.5293,81.6781,71811.0
2025-04-25 12:10:00,82.36,82.4,82.31,82.34,70500.0,81.6781,81.7177,81.6285,81.6582,70500.0
2025-04-25 12:20:00,82.33,82.42,82.29,82.29,63738.0,81.6483,81.7376,81.6087,81.6087,63738.0
2025-04-25 12:30:00,82.3,82.36,82.25,82.3,79942.0,81.6186,81.6781,81.569,81.6186,79942.0
2025-04-25 12:40:00,82.29,82.3,82.18,82.27,81030.0,81.6087,81.6186,81.4996,81.5888,81030.0
2025-04-25 12:50:00,82.26,82.27,82.17,82.24,116715.0,81.5789,81.5888,81.4896,81.5591,116715.0
2025-04-25 13:00:00,82.23,82.34,82.14,82.27,101326.0,81.5492,81.6582,81.4599,81.5888,101326.0
2025-04-25 13:10:00,82.26,82.36,82.26,82.33,127689.0,81.5789,81.6781,81.5789,81.6483,127689.0
2025-04-25 13:20:00,82.33,82.35,82.14,82.25,95169.0,81.6483,81.6682,81.4599,81.569,95169.0
2025-04-25 13:30:00,82.23,82.31,81.97,82.05,338395.0,81.5492,81.6285,81.2913,81.3706,338395.0
2025-04-25 13:40:00,82.05,82.14,81.77,81.85,149058.0,81.3706,81.4599,81.093,81.1723,149058.0
2025-04-25 13:50:00,81.85,81.87,81.48,81.59,199973.0,81.1723,81.1921,80.8054,80.9145,199973.0
2025-04-25 14:00:00,81.59,82.0,81.56,82.0,120521.0,80.9145,81.3211,80.8847,81.3211,120521.0
2025-04-25 14:10:00,82.0,82.08,81.95,82.05,93149.0,81.3211,81.4004,81.2715,81.3706,93149.0
2025-04-25 14:20:00,82.06,82.23,82.05,82.17,107161.0,81.3806,81.5492,81.3706,81.4896,107161.0
2025-04-25 14:30:00,82.18,82.27,82.15,82.26,88076.0,81.4996,81.5888,81.4698,81.5789,88076.0
2025-04-25 14:40:00,82.27,82.37,82.27,82.3,99654.0,81.5888,81.688,81.5888,81.6186,99654.0
2025-04-25 14:50:00,82.3,82.31,82.13,82.19,106771.0,81.6186,81.6285,81.45,81.5095,106771.0
2025-04-25 15:00:00,82.19,82.3,82.14,82.26,110038.0,81.5095,81.6186,81.4599,81.5789,110038.0
2025-04-25 15:10:00,82.27,82.3,82.14,82.23,128181.0,81.5888,81.6186,81.4599,81.5492,128181.0
2025-04-25 15:20:00,82.24,82.35,82.23,82.26,182780.0,81.5591,81.6682,81.5492,81.5789,182780.0
2025-04-25 15:30:00,82.25,82.3,82.13,82.2,214296.0,81.569,81.6186,81.45,81.5194,214296.0
2025-04-25 15:40:00,82.2,82.29,82.12,82.22,434849.0,81.5194,81.6087,81.4401,81.5392,434849.0
2025-04-25 15:50:00,82.24,82.46,82.2,82.36,860774.0,81.5591,81.7772,81.5194,81.6781,860774.0
2025-04-28 09:30:00,82.3,83.04,82.3,82.84,554622.0,81.6186,82.3524,81.6186,82.1541,554622.0
2025-04-28 09:40:00,82.81,83.0,82.55,82.66,338351.0,82.1243,82.3128,81.8665,81.9756,338351.0
2025-04-28 09:50:00,82.67,82.77,82.38,82.41,313320.0,81.9855,82.0847,81.6979,81.7277,313320.0
2025-04-28 10:00:00,82.41,82.65,82.33,82.52,239201.0,81.7277,81.9657,81.6483,81.8368,239201.0
2025-04-28 10:10:00,82.52,82.81,82.52,82.69,146728.0,81.8368,82.1243,81.8368,82.0053,146728.0
2025-04-28 10:20:00,82.69,82.91,82.68,82.77,153238.0,82.0053,82.2235,81.9954,82.0847,153238.0
2025-04-28 10:30:00,82.77,82.91,82.59,82.88,174205.0,82.0847,82.2235,81.9062,82.1938,174205.0
2025-04-28 10:40:00,82.89,82.98,82.71,82.93,128297.0,82.2037,82.2929,82.0252,82.2434,128297.0
2025-04-28 10:50:00,82.92,82.95,82.7,82.74,100120.0,82.2334,82.2632,82.0153,82.0549,100120.0
2025-04-28 11:00:00,82.74,82.88,82.48,82.52,331793.0,82.0549,82.1938,81.7971,81.8368,331793.0
2025-04-28 11:10:00,82.52,82.59,82.43,82.55,145134.0,81.8368,81.9062,81.7475,81.8665,145134.0
2025-04-28 11:20:00,82.56,82.57,82.32,82.33,148962.0,81.8764,81.8863,81.6384,81.6483,148962.0
2025-04-28 11:30:00,82.34,82.52,82.33,82.45,78859.0,81.6582,81.8368,81.6483,81.7673,78859.0
2025-04-28 11:40:00,82.44,82.49,82.36,82.42,91957.0,81.7574,81.807,81.6781,81.7376,91957.0
2025-04-28 11:50:00,82.42,82.52,82.35,82.4,89249.0,81.7376,81.8368,81.6682,81.7177,89249.0
2025-04-28 12:00:00,82.4,82.47,82.29,82.31,101495.0,81.7177,81.7872,81.6087,81.6285,101495.0
2025-04-28 12:10:00,82.31,82.47,82.29,82.46,70399.0,81.6285,81.7872,81.6087,81.7772,70399.0
2025-04-28 12:20:00,82.45,82.5,82.4,82.46,121031.0,81.7673,81.8169,81.7177,81.7772,121031.0
2025-04-28 12:30:00,82.47,82.59,82.46,82.55,95387.0,81.7872,81.9062,81.7772,81.8665,95387.0
2025-04-28 12:40:00,82.55,82.58,82.51,82.58,63049.0,81.8665,81.8963,81.8268,81.8963,63049.0
2025-04-28 12:50:00,82.57,82.58,82.38,82.45,91143.0,81.8863,81.8963,81.6979,81.7673,91143.0
2025-04-28 13:00:00,82.46,82.5,82.3,82.31,83474.0,81.7772,81.8169,81.6186,81.6285,83474.0
2025-04-28 13:10:00,82.3,82.31,82.19,82.29,164239.0,81.6186,81.6285,81.5095,81.6087,164239.0
2025-04-28 13:20:00,82.29,82.41,82.22,82.26,127060.0,81.6087,81.7277,81.5392,81.5789,127060.0
2025-04-28 13:30:00,82.25,82.4,82.22,82.38,89230.0,81.569,81.7177,81.5392,81.6979,89230.0
2025-04-28 13:40:00,82.38,82.41,82.31,82.34,60751.0,81.6979,81.7277,81.6285,81.6582,60751.0
2025-04-28 13:50:00,82.35,82.52,82.35,82.5,66797.0,81.6682,81.8368,81.6682,81.8169,66797.0
2025-04-28 14:00:00,82.49,82.59,82.47,82.51,68561.0,81.807,81.9062,81.7872,81.8268,68561.0
2025-04-28 14:10:00,82.51,82.6,82.47,82.54,102836.0,81.8268,81.9161,81.7872,81.8566,102836.0
2025-04-28 14:20:00,82.56,82.77,82.51,82.76,163902.0,81.8764,82.0847,81.8268,82.0748,163902.0
2025-04-28 14:30:00,82.77,82.79,82.66,82.7,134176.0,82.0847,82.1045,81.9756,82.0153,134176.0
2025-04-28 14:40:00,82.7,82.75,82.67,82.7,74660.0,82.0153,82.0648,81.9855,82.0153,74660.0
2025-04-28 14:50:00,82.7,82.83,82.7,82.74,107244.0,82.0153,82.1442,82.0153,82.0549,107244.0
2025-04-28 15:00:00,82.75,82.89,82.75,82.84,116071.0,82.0648,82.2037,82.0648,82.1541,116071.0
2025-04-28 15:10:00,82.84,82.91,82.81,82.91,108608.0,82.1541,82.2235,82.1243,82.2235,108608.0
2025-04-28 15:20:00,82.91,83.02,82.91,82.98,161501.0,82.2235,82.3326,82.2235,82.2929,161501.0
2025-04-28 15:30:00,82.97,83.0,82.83,82.91,268639.0,82.283,82.3128,82.1442,82.2235,268639.0
2025-04-28 15:40:00,82.9,83.08,82.89,83.07,248957.0,82.2136,82.3921,82.2037,82.3822,248957.0
2025-04-28 15:50:00,83.07,83.2,82.91,82.93,893526.0,82.3822,82.5111,82.2235,82.2434,893526.0
2025-04-29 09:30:00,82.04,82.57,81.99,82.22,662931.0,81.3607,81.8863,81.3111,81.5392,662931.0
2025-04-29 09:40:00,82.23,82.36,81.98,81.99,375370.0,81.5492,81.6781,81.3012,81.3111,375370.0
2025-04-29 09:50:00,81.99,82.28,81.97,82.04,288924.0,81.3111,81.5987,81.2913,81.3607,288924.0
2025-04-29 10:00:00,82.07,82.22,81.89,82.19,246718.0,81.3905,81.5392,81.212,81.5095,246718.0
2025-04-29 10:10:00,82.19,82.26,82.06,82.23,320941.0,81.5095,81.5789,81.3806,81.5492,320941.0
2025-04-29 10:20:00,82.22,82.23,81.88,81.91,361539.0,81.5392,81.5492,81.2021,81.2318,361539.0
2025-04-29 10:30:00,81.91,82.44,81.88,82.4,253701.0,81.2318,81.7574,81.2021,81.7177,253701.0
2025-04-29 10:40:00,82.44,82.66,82.42,82.62,156493.0,81.7574,81.9756,81.7376,81.9359,156493.0
2025-04-29 10:50:00,82.62,82.86,82.54,82.69,141438.0,81.9359,82.1739,81.8566,82.0053,141438.0
2025-04-29 11:00:00,82.69,82.76,82.57,82.75,118470.0,82.0053,82.0748,81.8863,82.0648,118470.0
2025-04-29 11:10:00,82.75,82.88,82.69,82.7,107709.0,82.0648,82.1938,82.0053,82.0153,107709.0
2025-04-29 11:20:00,82.7,82.71,82.59,82.66,89994.0,82.0153,82.0252,81.9062,81.9756,89994.0
2025-04-29 11:30:00,82.67,82.68,82.45,82.51,109806.0,81.9855,81.9954,81.7673,81.8268,109806.0
2025-04-29 11:40:00,82.52,82.66,82.51,82.61,60821.0,81.8368,81.9756,81.8268,81.926,60821.0
2025-04-29 11:50:00,82.6,82.67,82.46,82.47,100299.0,81.9161,81.9855,81.7772,81.7872,100299.0
2025-04-29 12:00:00,82.49,82.74,82.49,82.73,83481.0,81.807,82.0549,81.807,82.045,83481.0
2025-04-29 12:10:00,82.73,82.82,82.69,82.72,80528.0,82.045,82.1343,82.0053,82.0351,80528.0
2025-04-29 12:20:00,82.71,82.76,82.61,82.63,73755.0,82.0252,82.0748,81.926,81.9458,73755.0
2025-04-29 12:30:00,82.63,82.64,82.51,82.55,91496.0,81.9458,81.9558,81.8268,81.8665,91496.0
2025-04-29 12:40:00,82.55,82.58,82.34,82.43,137505.0,81.8665,81.8963,81.6582,81.7475,137505.0
2025-04-29 12:50:00,82.45,82.51,82.38,82.46,108575.0,81.7673,81.8268,81.6979,81.7772,108575.0
2025-04-29 13:00:00,82.47,82.58,82.41,82.5,53044.0,81.7872,81.8963,81.7277,81.8169,53044.0
2025-04-29 13:10:00,82.49,82.67,82.44,82.67,74925.0,81.807,81.9855,81.7574,81.9855,74925.0
2025-04-29 13:20:00,82.67,82.75,82.64,82.71,50844.0,81.9855,82.0648,81.9558,82.0252,50844.0
2025-04-29 13:30:00,82.7,82.81,82.68,82.81,57778.0,82.0153,82.1243,81.9954,82.1243,57778.0
2025-04-29 13:40:00,82.81,83.0,82.81,82.99,143219.0,82.1243,82.3128,82.1243,82.3029,143219.0
2025-04-29 13:50:00,82.98,83.03,82.91,82.91,102500.0,82.2929,82.3425,82.2235,82.2235,102500.0
2025-04-29 14:00:00,82.92,82.94,82.83,82.87,56547.0,82.2334,82.2533,82.1442,82.1839,56547.0
2025-04-29 14:10:00,82.86,82.86,82.69,82.7,83145.0,82.1739,82.1739,82.0053,82.0153,83145.0
2025-04-29 14:20:00,82.71,82.72,82.59,82.72,79084.0,82.0252,82.0351,81.9062,82.0351,79084.0
2025-04-29 14:30:00,82.71,82.75,82.67,82.72,91079.0,82.0252,82.0648,81.9855,82.0351,91079.0
2025-04-29 14:40:00,82.73,82.77,82.66,82.67,88499.0,82.045,82.0847,81.9756,81.9855,88499.0
2025-04-29 14:50:00,82.67,82.74,82.59,82.65,114195.0,81.9855,82.0549,81.9062,81.9657,114195.0
2025-04-29 15:00:00,82.64,82.79,82.61,82.76,121562.0,81.9558,82.1045,81.926,82.0748,121562.0
2025-04-29 15:10:00,82.76,82.89,82.73,82.89,90953.0,82.0748,82.2037,82.045,82.2037,90953.0
2025-04-29 15:20:00,82.88,82.89,82.76,82.77,253861.0,82.1938,82.2037,82.0748,82.0847,253861.0
2025-04-29 15:30:00,82.77,82.82,82.7,82.76,359286.0,82.0847,82.1343,82.0153,82.0748,359286.0
2025-04-29 15:40:00,82.75,82.77,82.64,82.75,407655.0,82.0648,82.0847,81.9558,82.0648,407655.0
2025-04-29 15:50:00,82.75,82.78,82.57,82.61,1258681.0,82.0648,82.0946,81.8863,81.926,1258681.0
2025-04-30 09:30:00,81.4,81.52,80.51,80.62,718587.0,80.726,80.845,79.8434,79.9525,718587.0
2025-04-30 09:40:00,80.6,80.65,80.16,80.23,595943.0,79.9326,79.9822,79.4963,79.5657,595943.0
2025-04-30 09:50:00,80.23,80.35,79.86,79.88,623350.0,79.5657,79.6847,79.1988,79.2186,623350.0
2025-04-30 10:00:00,79.89,80.27,79.87,80.2,690740.0,79.2285,79.6054,79.2087,79.536,690740.0
2025-04-30 10:10:00,80.2,80.42,80.16,80.37,222197.0,79.536,79.7541,79.4963,79.7046,222197.0
2025-04-30 10:20:00,80.36,80.63,80.35,80.58,174298.0,79.6946,79.9624,79.6847,79.9128,174298.0
2025-04-30 10:30:00,80.57,80.8,80.57,80.69,247200.0,79.9029,80.131,79.9029,80.0219,247200.0
2025-04-30 10:40:00,80.7,80.7,80.26,80.32,136891.0,80.0318,80.0318,79.5955,79.655,136891.0
2025-04-30 10:50:00,80.33,80.61,80.14,80.52,532140.0,79.6649,79.9426,79.4765,79.8533,532140.0
2025-04-30 11:00:00,80.53,80.97,80.53,80.92,448699.0,79.8632,80.2996,79.8632,80.25,448699.0
2025-04-30 11:10:00,80.92,80.99,80.87,80.95,190115.0,80.25,80.3194,80.2004,80.2798,190115.0
2025-04-30 11:20:00,80.95,81.11,80.75,80.78,171157.0,80.2798,80.4384,80.0814,80.1112,171157.0
2025-04-30 11:30:00,80.77,80.91,80.71,80.76,125075.0,80.1012,80.2401,80.0417,80.0913,125075.0
2025-04-30 11:40:00,80.76,80.83,79.86,79.89,2310305.0,80.0913,80.1607,79.1988,79.2285,2310305.0
2025-04-30 11:50:00,79.9,79.93,79.52,79.78,872493.0,79.2384,79.2682,78.8616,79.1194,872493.0
2025-04-30 12:00:00,79.78,80.08,79.78,80.08,319679.0,79.1194,79.417,79.1194,79.417,319679.0
2025-04-30 12:10:00,80.09,80.1,79.8,79.87,185810.0,79.4269,79.4368,79.1393,79.2087,185810.0
2025-04-30 12:20:00,79.87,79.9,79.66,79.68,143094.0,79.2087,79.2384,79.0004,79.0203,143094.0
2025-04-30 12:30:00,79.68,79.83,79.5,79.82,240415.0,79.0203,79.169,78.8418,79.1591,240415.0
2025-04-30 12:40:00,79.83,80.0,79.81,79.97,146320.0,79.169,79.3376,79.1492,79.3079,146320.0
2025-04-30 12:50:00,79.96,80.1,79.95,80.0,107895.0,79.2979,79.4368,79.288,79.3376,107895.0
2025-04-30 13:00:00,79.99,80.01,79.78,79.85,192186.0,79.3277,79.3475,79.1194,79.1889,192186.0
2025-04-30 13:10:00,79.86,79.97,79.64,79.95,122980.0,79.1988,79.3079,78.9806,79.288,122980.0
2025-04-30 13:20:00,79.95,80.1,79.91,80.07,305546.0,79.288,79.4368,79.2484,79.407,305546.0
2025-04-30 13:30:00,80.06,80.21,80.06,80.13,172854.0,79.3971,79.5459,79.3971,79.4665,172854.0
2025-04-30 13:40:00,80.14,80.15,80.01,80.09,166173.0,79.4765,79.4864,79.3475,79.4269,166173.0
2025-04-30 13:50:00,80.11,80.16,79.99,80.04,249683.0,79.4467,79.4963,79.3277,79.3773,249683.0
2025-04-30 14:00:00,80.05,80.58,79.98,80.25,434933.0,79.3872,79.9128,79.3178,79.5855,434933.0
2025-04-30 14:10:00,80.25,80.44,80.2,80.36,192210.0,79.5855,79.774,79.536,79.6946,192210.0
2025-04-30 14:20:00,80.36,80.39,80.04,80.16,230952.0,79.6946,79.7244,79.3773,79.4963,230952.0
2025-04-30 14:30:00,80.16,80.19,79.97,79.98,136009.0,79.4963,79.526,79.3079,79.3178,136009.0
2025-04-30 14:40:00,79.98,80.18,79.93,80.15,164720.0,79.3178,79.5161,79.2682,79.4864,164720.0
2025-04-30 14:50:00,80.14,80.22,80.05,80.09,81155.0,79.4765,79.5558,79.3872,79.4269,81155.0
2025-04-30 15:00:00,80.09,80.15,79.99,80.02,132649.0,79.4269,79.4864,79.3277,79.3575,132649.0
2025-04-30 15:10:00,80.02,80.16,80.01,80.1,163536.0,79.3575,79.4963,79.3475,79.4368,163536.0
2025-04-30 15:20:00,80.09,80.16,80.0,80.02,329992.0,79.4269,79.4963,79.3376,79.3575,329992.0
2025-04-30 15:30:00,80.02,80.09,79.89,79.96,319270.0,79.3575,79.4269,79.2285,79.2979,319270.0
2025-04-30 15:40:00,79.95,80.4,79.92,80.39,515910.0,79.288,79.7343,79.2583,79.7244,515910.0
2025-04-30 15:50:00,80.39,80.77,80.31,80.48,1786582.0,79.7244,80.1012,79.645,79.8136,1786582.0
2025-05-01 09:30:00,79.84,81.41,79.84,81.25,1129698.0,79.1789,80.7359,79.1789,80.5773,1129698.0
2025-05-01 09:40:00,81.24,81.61,81.17,81.47,795888.0,80.5673,80.9343,80.4979,80.7954,795888.0
2025-05-01 09:50:00,81.46,81.57,81.1,81.12,483053.0,80.7855,80.8946,80.4285,80.4483,483053.0
2025-05-01 10:00:00,81.13,81.75,81.12,81.68,624088.0,80.4583,81.0731,80.4483,81.0037,624088.0
2025-05-01 10:10:00,81.67,81.7,81.51,81.56,333107.0,80.9938,81.0235,80.8351,80.8847,333107.0
2025-05-01 10:20:00,81.56,81.68,81.48,81.58,427797.0,80.8847,81.0037,80.8054,80.9045,427797.0
2025-05-01 10:30:00,81.58,81.82,81.55,81.77,333783.0,80.9045,81.1425,80.8748,81.093,333783.0
2025-05-01 10:40:00,81.78,81.84,81.65,81.77,438351.0,81.1029,81.1624,80.974,81.093,438351.0
2025-05-01 10:50:00,81.78,81.86,81.69,81.79,255362.0,81.1029,81.1822,81.0136,81.1128,255362.0
2025-05-01 11:00:00,81.77,81.81,81.48,81.51,169822.0,81.093,81.1326,80.8054,80.8351,169822.0
2025-05-01 11:10:00,81.51,81.52,81.39,81.5,364960.0,80.8351,80.845,80.7161,80.8252,364960.0
2025-05-01 11:20:00,81.5,81.75,81.43,81.71,193274.0,80.8252,81.0731,80.7558,81.0335,193274.0
2025-05-01 11:30:00,81.72,81.74,81.33,81.37,120621.0,81.0434,81.0632,80.6566,80.6963,120621.0
2025-05-01 11:40:00,81.37,81.37,81.09,81.19,311144.0,80.6963,80.6963,80.4186,80.5178,311144.0
2025-05-01 11:50:00,81.19,81.19,80.82,80.86,188383.0,80.5178,80.5178,80.1508,80.1905,188383.0
2025-05-01 12:00:00,80.86,80.87,80.61,80.84,326812.0,80.1905,80.2004,79.9426,80.1707,326812.0
2025-05-01 12:10:00,80.83,80.87,80.57,80.63,182246.0,80.1607,80.2004,79.9029,79.9624,182246.0
2025-05-01 12:20:00,80.64,80.71,80.56,80.58,286529.0,79.9723,80.0417,79.893,79.9128,286529.0
2025-05-01 12:30:00,80.58,80.67,80.53,80.56,122776.0,79.9128,80.0021,79.8632,79.893,122776.0
2025-05-01 12:40:00,80.56,80.63,80.38,80.51,330547.0,79.893,79.9624,79.7145,79.8434,330547.0
2025-05-01 12:50:00,80.51,80.55,80.36,80.38,116030.0,79.8434,79.8831,79.6946,79.7145,116030.0
2025-05-01 13:00:00,80.38,80.63,80.38,80.62,126515.0,79.7145,79.9624,79.7145,79.9525,126515.0
2025-05-01 13:10:00,80.62,80.76,80.62,80.7,137162.0,79.9525,80.0913,79.9525,80.0318,137162.0
2025-05-01 13:20:00,80.71,80.72,80.62,80.72,140462.0,80.0417,80.0517,79.9525,80.0517,140462.0
2025-05-01 13:30:00,80.72,80.85,80.65,80.76,213395.0,80.0517,80.1806,79.9822,80.0913,213395.0
2025-05-01 13:40:00,80.75,80.75,80.56,80.72,116855.0,80.0814,80.0814,79.893,80.0517,116855.0
2025-05-01 13:50:00,80.72,80.8,80.6,80.62,209493.0,80.0517,80.131,79.9326,79.9525,209493.0
2025-05-01 14:00:00,80.62,80.84,80.62,80.83,77638.0,79.9525,80.1707,79.9525,80.1607,77638.0
2025-05-01 14:10:00,80.83,81.07,80.82,81.07,113052.0,80.1607,80.3988,80.1508,80.3988,113052.0
2025-05-01 14:20:00,81.07,81.66,81.05,81.49,1990626.0,80.3988,80.9839,80.3789,80.8153,1990626.0
2025-05-01 14:30:00,81.47,81.55,81.35,81.36,504718.0,80.7954,80.8748,80.6764,80.6864,504718.0
2025-05-01 14:40:00,81.36,81.44,81.27,81.27,359147.0,80.6864,80.7657,80.5971,80.5971,359147.0
2025-05-01 14:50:00,81.28,81.41,81.25,81.29,233747.0,80.607,80.7359,80.5773,80.6169,233747.0
2025-05-01 15:00:00,81.29,81.44,81.21,81.34,150970.0,80.6169,80.7657,80.5376,80.6665,150970.0
2025-05-01 15:10:00,81.35,81.36,81.24,81.25,199376.0,80.6764,80.6864,80.5673,80.5773,199376.0
2025-05-01 15:20:00,81.25,81.34,81.2,81.33,175480.0,80.5773,80.6665,80.5277,80.6566,175480.0
2025-05-01 15:30:00,81.33,81.36,81.14,81.15,320315.0,80.6566,80.6864,80.4682,80.4781,320315.0
2025-05-01 15:40:00,81.15,81.47,81.1,81.47,282936.0,80.4781,80.7954,80.4285,80.7954,282936.0
2025-05-01 15:50:00,81.46,81.47,80.72,80.84,1449455.0,80.7855,80.7954,80.0517,80.1707,1449455.0
2025-05-02 09:30:00,81.78,82.39,81.4,81.63,1098127.0,81.1029,81.7078,80.726,80.9541,1098127.0
2025-05-02 09:40:00,81.64,81.65,80.85,80.87,659316.0,80.964,80.974,80.1806,80.2004,659316.0
2025-05-02 09:50:00,80.87,80.99,80.54,80.76,639533.0,80.2004,80.3194,79.8731,80.0913,639533.0
2025-05-02 10:00:00,80.79,80.85,80.31,80.84,518647.0,80.1211,80.1806,79.645,80.1707,518647.0
2025-05-02 10:10:00,80.85,81.34,80.75,81.31,286252.0,80.1806,80.6665,80.0814,80.6368,286252.0
2025-05-02 10:20:00,81.31,81.41,81.03,81.37,325932.0,80.6368,80.7359,80.3591,80.6963,325932.0
2025-05-02 10:30:00,81.36,81.43,81.21,81.41,216011.0,80.6864,80.7558,80.5376,80.7359,216011.0
2025-05-02 10:40:00,81.41,81.47,81.24,81.34,253510.0,80.7359,80.7954,80.5673,80.6665,253510.0
2025-05-02 10:50:00,81.34,81.5,81.33,81.41,99001.0,80.6665,80.8252,80.6566,80.7359,99001.0
2025-05-02 11:00:00,81.4,81.52,81.25,81.44,186795.0,80.726,80.845,80.5773,80.7657,186795.0
2025-05-02 11:10:00,81.44,81.45,81.27,81.31,282561.0,80.7657,80.7756,80.5971,80.6368,282561.0
2025-05-02 11:20:00,81.32,81.34,80.97,81.05,130122.0,80.6467,80.6665,80.2996,80.3789,130122.0
2025-05-02 11:30:00,81.06,81.4,81.05,81.4,125058.0,80.3888,80.726,80.3789,80.726,125058.0
2025-05-02 11:40:00,81.4,81.55,81.31,81.53,231557.0,80.726,80.8748,80.6368,80.8549,231557.0
2025-05-02 11:50:00,81.53,81.66,81.5,81.57,87637.0,80.8549,80.9839,80.8252,80.8946,87637.0
2025-05-02 12:00:00,81.56,82.17,81.47,81.73,905394.0,80.8847,81.4896,80.7954,81.0533,905394.0
2025-05-02 12:10:00,81.74,81.83,81.64,81.79,264987.0,81.0632,81.1525,80.964,81.1128,264987.0
2025-05-02 12:20:00,81.79,81.8,81.66,81.71,92819.0,81.1128,81.1227,80.9839,81.0335,92819.0
2025-05-02 12:30:00,81.72,82.06,81.71,81.97,121427.0,81.0434,81.3806,81.0335,81.2913,121427.0
2025-05-02 12:40:00,81.97,81.99,81.68,81.7,79778.0,81.2913,81.3111,81.0037,81.0235,79778.0
2025-05-02 12:50:00,81.68,81.72,81.41,81.53,569228.0,81.0037,81.0434,80.7359,80.8549,569228.0
2025-05-02 13:00:00,81.54,81.56,81.36,81.41,572194.0,80.8649,80.8847,80.6864,80.7359,572194.0
2025-05-02 13:10:00,81.41,81.46,81.29,81.45,289456.0,80.7359,80.7855,80.6169,80.7756,289456.0
2025-05-02 13:20:00,81.46,81.65,81.46,81.52,136147.0,80.7855,80.974,80.7855,80.845,136147.0
2025-05-02 13:30:00,81.52,81.56,81.41,81.47,289554.0,80.845,80.8847,80.7359,80.7954,289554.0
2025-05-02 13:40:00,81.47,81.74,81.46,81.72,145229.0,80.7954,81.0632,80.7855,81.0434,145229.0
2025-05-02 13:50:00,81.73,81.82,81.69,81.74,225813.0,81.0533,81.1425,81.0136,81.0632,225813.0
2025-05-02 14:00:00,81.75,81.92,81.74,81.9,153678.0,81.0731,81.2417,81.0632,81.2219,153678.0
2025-05-02 14:10:00,81.89,82.0,81.85,81.98,96591.0,81.212,81.3211,81.1723,81.3012,96591.0
2025-05-02 14:20:00,81.98,82.08,81.95,82.04,102562.0,81.3012,81.4004,81.2715,81.3607,102562.0
2025-05-02 14:30:00,82.04,82.09,81.98,82.01,298160.0,81.3607,81.4103,81.3012,81.331,298160.0
2025-05-02 14:40:00,82.01,82.04,81.76,81.77,138641.0,81.331,81.3607,81.083,81.093,138641.0
2025-05-02 14:50:00,81.77,81.92,81.73,81.81,154870.0,81.093,81.2417,81.0533,81.1326,154870.0
2025-05-02 15:00:00,81.81,81.86,81.73,81.82,88521.0,81.1326,81.1822,81.0533,81.1425,88521.0
2025-05-02 15:10:00,81.81,81.9,81.72,81.89,157481.0,81.1326,81.2219,81.0434,81.212,157481.0
2025-05-02 15:20:00,81.89,82.05,81.88,82.01,182788.0,81.212,81.3706,81.2021,81.331,182788.0
2025-05-02 15:30:00,82.01,82.06,81.92,82.04,259396.0,81.331,81.3806,81.2417,81.3607,259396.0
2025-05-02 15:40:00,82.04,82.09,81.95,81.97,416432.0,81.3607,81.4103,81.2715,81.2913,416432.0
2025-05-02 15:50:00,81.97,82.13,81.9,82.01,1339619.0,81.2913,81.45,81.2219,81.331,1339619.0
2025-05-05 09:30:00,80.95,80.95,80.49,80.64,968050.0,80.2798,80.2798,79.8236,79.9723,968050.0
2025-05-05 09:40:00,80.64,80.74,80.08,80.3,619367.0,79.9723,80.0715,79.417,79.6351,619367.0
2025-05-05 09:50:00,80.29,80.49,80.05,80.38,557652.0,79.6252,79.8236,79.3872,79.7145,557652.0
2025-05-05 10:00:00,80.39,80.71,80.34,80.44,1086697.0,79.7244,80.0417,79.6748,79.774,1086697.0
2025-05-05 10:10:00,80.43,80.62,80.35,80.58,460563.0,79.7641,79.9525,79.6847,79.9128,460563.0
2025-05-05 10:20:00,80.58,80.75,80.52,80.73,184662.0,79.9128,80.0814,79.8533,80.0616,184662.0
2025-05-05 10:30:00,80.73,80.97,80.71,80.91,371129.0,80.0616,80.2996,80.0417,80.2401,371129.0
2025-05-05 10:40:00,80.91,81.01,80.7,80.71,190969.0,80.2401,80.3393,80.0318,80.0417,190969.0
2025-05-05 10:50:00,80.71,80.79,80.63,80.72,161838.0,80.0417,80.1211,79.9624,80.0517,161838.0
2025-05-05 11:00:00,80.72,80.74,80.52,80.63,266044.0,80.0517,80.0715,79.8533,79.9624,266044.0
2025-05-05 11:10:00,80.65,80.76,80.62,80.67,275996.0,79.9822,80.0913,79.9525,80.0021,275996.0
2025-05-05 11:20:00,80.67,80.81,80.65,80.78,146875.0,80.0021,80.1409,79.9822,80.1112,146875.0
2025-05-05 11:30:00,80.79,80.84,80.65,80.67,141551.0,80.1211,80.1707,79.9822,80.0021,141551.0
2025-05-05 11:40:00,80.67,80.8,80.65,80.72,108750.0,80.0021,80.131,79.9822,80.0517,108750.0
2025-05-05 11:50:00,80.72,80.85,80.71,80.81,139675.0,80.0517,80.1806,80.0417,80.1409,139675.0
2025-05-05 12:00:00,80.8,81.06,80.8,80.98,193058.0,80.131,80.3888,80.131,80.3095,193058.0
2025-05-05 12:10:00,80.98,80.99,80.86,80.94,119483.0,80.3095,80.3194,80.1905,80.2698,119483.0
2025-05-05 12:20:00,80.94,80.98,80.84,80.9,190936.0,80.2698,80.3095,80.1707,80.2302,190936.0
2025-05-05 12:30:00,80.9,80.92,80.78,80.83,125859.0,80.2302,80.25,80.1112,80.1607,125859.0
2025-05-05 12:40:00,80.82,80.92,80.79,80.87,278672.0,80.1508,80.25,80.1211,80.2004,278672.0
2025-05-05 12:50:00,80.87,80.91,80.83,80.84,223860.0,80.2004,80.2401,80.1607,80.1707,223860.0
2025-05-05 13:00:00,80.83,80.84,80.71,80.73,258227.0,80.1607,80.1707,80.0417,80.0616,258227.0
2025-05-05 13:10:00,80.72,80.73,80.57,80.62,243644.0,80.0517,80.0616,79.9029,79.9525,243644.0
2025-05-05 13:20:00,80.63,80.63,80.53,80.54,100490.0,79.9624,79.9624,79.8632,79.8731,100490.0
2025-05-05 13:30:00,80.53,80.8,80.52,80.79,198999.0,79.8632,80.131,79.8533,80.1211,198999.0
2025-05-05 13:40:00,80.79,80.8,80.7,80.77,94645.0,80.1211,80.131,80.0318,80.1012,94645.0
2025-05-05 13:50:00,80.76,80.81,80.73,80.76,181945.0,80.0913,80.1409,80.0616,80.0913,181945.0
2025-05-05 14:00:00,80.76,80.9,80.74,80.89,129895.0,80.0913,80.2302,80.0715,80.2202,129895.0
2025-05-05 14:10:00,80.88,80.93,80.83,80.93,115588.0,80.2103,80.2599,80.1607,80.2599,115588.0
2025-05-05 14:20:00,80.93,80.97,80.85,80.88,110511.0,80.2599,80.2996,80.1806,80.2103,110511.0
2025-05-05 14:30:00,80.88,80.96,80.88,80.96,106043.0,80.2103,80.2897,80.2103,80.2897,106043.0
2025-05-05 14:40:00,80.96,81.0,80.91,80.94,173563.0,80.2897,80.3293,80.2401,80.2698,173563.0
2025-05-05 14:50:00,80.94,80.94,80.79,80.83,277672.0,80.2698,80.2698,80.1211,80.1607,277672.0
2025-05-05 15:00:00,80.81,80.85,80.75,80.76,93689.0,80.1409,80.1806,80.0814,80.0913,93689.0
2025-05-05 15:10:00,80.76,80.77,80.64,80.67,204512.0,80.0913,80.1012,79.9723,80.0021,204512.0
2025-05-05 15:20:00,80.67,80.68,80.59,80.6,189518.0,80.0021,80.012,79.9227,79.9326,189518.0
2025-05-05 15:30:00,80.6,80.73,80.57,80.69,327115.0,79.9326,80.0616,79.9029,80.0219,327115.0
2025-05-05 15:40:00,80.69,80.73,80.53,80.61,478954.0,80.0219,80.0616,79.8632,79.9426,478954.0
2025-05-05 15:50:00,80.61,80.62,80.33,80.5,1323930.0,79.9426,79.9525,79.6649,79.8335,1323930.0
2025-05-06 09:30:00,80.86,81.22,80.69,80.72,971271.0,80.1905,80.5475,80.0219,80.0517,971271.0
2025-05-06 09:40:00,80.72,80.83,80.23,80.27,532813.0,80.0517,80.1607,79.5657,79.6054,532813.0
2025-05-06 09:50:00,80.27,80.54,80.07,80.45,376444.0,79.6054,79.8731,79.407,79.7839,376444.0
2025-05-06 10:00:00,80.45,80.71,80.42,80.62,607320.0,79.7839,80.0417,79.7541,79.9525,607320.0
2025-05-06 10:10:00,80.62,81.1,80.55,81.06,370753.0,79.9525,80.4285,79.8831,80.3888,370753.0
2025-05-06 10:20:00,81.08,81.15,80.84,80.99,240812.0,80.4087,80.4781,80.1707,80.3194,240812.0
2025-05-06 10:30:00,80.97,81.05,80.84,81.03,143894.0,80.2996,80.3789,80.1707,80.3591,143894.0
2025-05-06 10:40:00,81.02,81.07,80.96,81.05,149666.0,80.3492,80.3988,80.2897,80.3789,149666.0
2025-05-06 10:50:00,81.05,81.05,80.79,80.94,145228.0,80.3789,80.3789,80.1211,80.2698,145228.0
2025-05-06 11:00:00,80.94,81.06,80.89,81.01,110404.0,80.2698,80.3888,80.2202,80.3393,110404.0
2025-05-06 11:10:00,81.0,81.01,80.82,80.87,106376.0,80.3293,80.3393,80.1508,80.2004,106376.0
2025-05-06 11:20:00,80.87,81.11,80.87,81.06,81072.0,80.2004,80.4384,80.2004,80.3888,81072.0
2025-05-06 11:30:00,81.08,81.14,81.02,81.14,92957.0,80.4087,80.4682,80.3492,80.4682,92957.0
2025-05-06 11:40:00,81.15,81.15,80.8,80.95,114430.0,80.4781,80.4781,80.131,80.2798,114430.0
2025-05-06 11:50:00,80.95,80.95,80.81,80.87,105490.0,80.2798,80.2798,80.1409,80.2004,105490.0
2025-05-06 12:00:00,80.88,81.06,80.82,80.83,137149.0,80.2103,80.3888,80.1508,80.1607,137149.0
2025-05-06 12:10:00,80.83,81.21,80.82,81.02,295836.0,80.1607,80.5376,80.1508,80.3492,295836.0
2025-05-06 12:20:00,81.03,81.03,80.72,80.78,152369.0,80.3591,80.3591,80.0517,80.1112,152369.0
2025-05-06 12:30:00,80.77,80.9,80.71,80.72,107900.0,80.1012,80.2302,80.0417,80.0517,107900.0
2025-05-06 12:40:00,80.72,80.74,80.49,80.51,282823.0,80.0517,80.0715,79.8236,79.8434,282823.0
2025-05-06 12:50:00,80.5,80.51,80.21,80.25,422275.0,79.8335,79.8434,79.5459,79.5855,422275.0
2025-05-06 13:00:00,80.27,80.55,80.25,80.53,159561.0,79.6054,79.8831,79.5855,79.8632,159561.0
2025-05-06 13:10:00,80.53,80.66,80.51,80.62,88171.0,79.8632,79.9922,79.8434,79.9525,88171.0
2025-05-06 13:20:00,80.6,80.62,80.42,80.48,81394.0,79.9326,79.9525,79.7541,79.8136,81394.0
2025-05-06 13:30:00,80.48,80.59,80.47,80.48,84456.0,79.8136,79.9227,79.8037,79.8136,84456.0
2025-05-06 13:40:00,80.48,80.49,80.36,80.44,106232.0,79.8136,79.8236,79.6946,79.774,106232.0
2025-05-06 13:50:00,80.44,80.52,80.4,80.43,70165.0,79.774,79.8533,79.7343,79.7641,70165.0
2025-05-06 14:00:00,80.42,80.55,80.38,80.41,192577.0,79.7541,79.8831,79.7145,79.7442,192577.0
2025-05-06 14:10:00,80.41,80.54,80.37,80.51,69470.0,79.7442,79.8731,79.7046,79.8434,69470.0
2025-05-06 14:20:00,80.52,80.75,80.49,80.75,77995.0,79.8533,80.0814,79.8236,80.0814,77995.0
2025-05-06 14:30:00,80.74,80.78,80.69,80.72,145636.0,80.0715,80.1112,80.0219,80.0517,145636.0
2025-05-06 14:40:00,80.72,80.81,80.7,80.78,116151.0,80.0517,80.1409,80.0318,80.1112,116151.0
2025-05-06 14:50:00,80.78,80.87,80.72,80.85,99209.0,80.1112,80.2004,80.0517,80.1806,99209.0
2025-05-06 15:00:00,80.86,80.88,80.7,80.75,84925.0,80.1905,80.2103,80.0318,80.0814,84925.0
2025-05-06 15:10:00,80.75,80.81,80.71,80.78,75910.0,80.0814,80.1409,80.0417,80.1112,75910.0
2025-05-06 15:20:00,80.79,80.86,80.76,80.84,98183.0,80.1211,80.1905,80.0913,80.1707,98183.0
2025-05-06 15:30:00,80.84,80.91,80.81,80.87,189902.0,80.1707,80.2401,80.1409,80.2004,189902.0
2025-05-06 15:40:00,80.87,81.01,80.83,80.95,472734.0,80.2004,80.3393,80.1607,80.2798,472734.0
2025-05-06 15:50:00,80.95,80.96,80.46,80.49,882850.0,80.2798,80.2897,79.7938,79.8236,882850.0
2025-05-07 09:30:00,80.7,80.75,80.37,80.52,634851.0,80.0318,80.0814,79.7046,79.8533,634851.0
2025-05-07 09:40:00,80.53,80.69,80.3,80.33,309111.0,79.8632,80.0219,79.6351,79.6649,309111.0
2025-05-07 09:50:00,80.32,80.8,80.3,80.69,165248.0,79.655,80.131,79.6351,80.0219,165248.0
2025-05-07 10:00:00,80.67,80.83,80.62,80.64,157091.0,80.0021,80.1607,79.9525,79.9723,157091.0
2025-05-07 10:10:00,80.64,80.7,80.39,80.41,137844.0,79.9723,80.0318,79.7244,79.7442,137844.0
2025-05-07 10:20:00,80.41,80.45,80.26,80.33,156823.0,79.7442,79.7839,79.5955,79.6649,156823.0
2025-05-07 10:30:00,80.32,80.37,80.22,80.29,130923.0,79.655,79.7046,79.5558,79.6252,130923.0
2025-05-07 10:40:00,80.31,80.41,80.24,80.36,135819.0,79.645,79.7442,79.5756,79.6946,135819.0
2025-05-07 10:50:00,80.34,80.38,80.14,80.24,217015.0,79.6748,79.7145,79.4765,79.5756,217015.0
2025-05-07 11:00:00,80.23,80.56,80.21,80.52,186791.0,79.5657,79.893,79.5459,79.8533,186791.0
2025-05-07 11:10:00,80.51,80.57,80.3,80.35,179726.0,79.8434,79.9029,79.6351,79.6847,179726.0
2025-05-07 11:20:00,80.36,80.52,80.34,80.52,188637.0,79.6946,79.8533,79.6748,79.8533,188637.0
2025-05-07 11:30:00,80.51,80.67,80.47,80.63,109811.0,79.8434,80.0021,79.8037,79.9624,109811.0
2025-05-07 11:40:00,80.62,80.73,80.55,80.58,84715.0,79.9525,80.0616,79.8831,79.9128,84715.0
2025-05-07 11:50:00,80.58,80.75,80.56,80.73,199306.0,79.9128,80.0814,79.893,80.0616,199306.0
2025-05-07 12:00:00,80.71,80.83,80.63,80.76,105337.0,80.0417,80.1607,79.9624,80.0913,105337.0
2025-05-07 12:10:00,80.75,80.79,80.69,80.73,117922.0,80.0814,80.1211,80.0219,80.0616,117922.0
2025-05-07 12:20:00,80.73,80.75,80.46,80.47,116851.0,80.0616,80.0814,79.7938,79.8037,116851.0
2025-05-07 12:30:00,80.47,80.51,80.44,80.5,112731.0,79.8037,79.8434,79.774,79.8335,112731.0
2025-05-07 12:40:00,80.51,80.68,80.49,80.67,85584.0,79.8434,80.012,79.8236,80.0021,85584.0
2025-05-07 12:50:00,80.67,80.86,80.65,80.8,143360.0,80.0021,80.1905,79.9822,80.131,143360.0
2025-05-07 13:00:00,80.8,80.93,80.79,80.89,103243.0,80.131,80.2599,80.1211,80.2202,103243.0
2025-05-07 13:10:00,80.9,80.96,80.83,80.89,95845.0,80.2302,80.2897,80.1607,80.2202,95845.0
2025-05-07 13:20:00,80.88,80.89,80.69,80.7,127924.0,80.2103,80.2202,80.0219,80.0318,127924.0
2025-05-07 13:30:00,80.7,80.72,80.49,80.52,57368.0,80.0318,80.0517,79.8236,79.8533,57368.0
2025-05-07 13:40:00,80.54,80.54,80.45,80.52,159897.0,79.8731,79.8731,79.7839,79.8533,159897.0
2025-05-07 13:50:00,80.53,80.54,80.19,80.36,302066.0,79.8632,79.8731,79.526,79.6946,302066.0
2025-05-07 14:00:00,80.34,80.52,79.94,80.03,318141.0,79.6748,79.8533,79.2781,79.3674,318141.0
2025-05-07 14:10:00,80.03,80.22,79.95,80.19,167334.0,79.3674,79.5558,79.288,79.526,167334.0
2025-05-07 14:20:00,80.18,80.3,80.15,80.16,123681.0,79.5161,79.6351,79.4864,79.4963,123681.0
2025-05-07 14:30:00,80.16,80.46,80.1,80.42,225944.0,79.4963,79.7938,79.4368,79.7541,225944.0
2025-05-07 14:40:00,80.42,80.53,80.09,80.16,187290.0,79.7541,79.8632,79.4269,79.4963,187290.0
2025-05-07 14:50:00,80.17,80.64,80.07,80.57,165534.0,79.5062,79.9723,79.407,79.9029,165534.0
2025-05-07 15:00:00,80.56,80.63,80.41,80.54,136152.0,79.893,79.9624,79.7442,79.8731,136152.0
2025-05-07 15:10:00,80.54,80.55,80.32,80.5,125353.0,79.8731,79.8831,79.655,79.8335,125353.0
2025-05-07 15:20:00,80.5,80.51,80.18,80.22,185558.0,79.8335,79.8434,79.5161,79.5558,185558.0
2025-05-07 15:30:00,80.21,80.34,80.13,80.28,289679.0,79.5459,79.6748,79.4665,79.6153,289679.0
2025-05-07 15:40:00,80.28,80.69,80.23,80.41,778535.0,79.6153,80.0219,79.5657,79.7442,778535.0
2025-05-07 15:50:00,80.42,80.61,80.24,80.52,1174377.0,79.7541,79.9426,79.5756,79.8533,1174377.0
2025-05-08 09:30:00,81.29,81.7,81.16,81.54,620138.0,80.6169,81.0235,80.488,80.8649,620138.0
2025-05-08 09:40:00,81.55,81.95,81.51,81.9,276566.0,80.8748,81.2715,80.8351,81.2219,276566.0
2025-05-08 09:50:00,81.9,81.97,81.78,81.92,229790.0,81.2219,81.2913,81.1029,81.2417,229790.0
2025-05-08 10:00:00,81.9,82.12,81.75,81.75,509838.0,81.2219,81.4401,81.0731,81.0731,509838.0
2025-05-08 10:10:00,81.75,81.75,81.37,81.48,286866.0,81.0731,81.0731,80.6963,80.8054,286866.0
2025-05-08 10:20:00,81.48,81.87,81.46,81.86,367121.0,80.8054,81.1921,80.7855,81.1822,367121.0
2025-05-08 10:30:00,81.85,82.1,81.65,81.65,535756.0,81.1723,81.4202,80.974,80.974,535756.0
2025-05-08 10:40:00,81.64,81.71,81.49,81.5,234495.0,80.964,81.0335,80.8153,80.8252,234495.0
2025-05-08 10:50:00,81.49,81.66,81.34,81.54,481523.0,80.8153,80.9839,80.6665,80.8649,481523.0
2025-05-08 11:00:00,81.53,81.96,81.48,81.92,242823.0,80.8549,81.2814,80.8054,81.2417,242823.0
2025-05-08 11:10:00,81.93,81.98,81.82,81.84,198386.0,81.2516,81.3012,81.1425,81.1624,198386.0
2025-05-08 11:20:00,81.85,82.22,81.84,82.07,363107.0,81.1723,81.5392,81.1624,81.3905,363107.0
2025-05-08 11:30:00,82.07,82.28,81.94,82.27,371027.0,81.3905,81.5987,81.2616,81.5888,371027.0
2025-05-08 11:40:00,82.27,82.71,82.27,82.7,363550.0,81.5888,82.0252,81.5888,82.0153,363550.0
2025-05-08 11:50:00,82.7,82.72,82.36,82.42,365385.0,82.0153,82.0351,81.6781,81.7376,365385.0
2025-05-08 12:00:00,82.42,82.62,82.41,82.62,238341.0,81.7376,81.9359,81.7277,81.9359,238341.0
2025-05-08 12:10:00,82.62,82.62,82.47,82.51,218651.0,81.9359,81.9359,81.7872,81.8268,218651.0
2025-05-08 12:20:00,82.52,82.57,82.34,82.42,179863.0,81.8368,81.8863,81.6582,81.7376,179863.0
2025-05-08 12:30:00,82.42,82.49,82.31,82.44,134114.0,81.7376,81.807,81.6285,81.7574,134114.0
2025-05-08 12:40:00,82.44,82.62,82.37,82.61,158135.0,81.7574,81.9359,81.688,81.926,158135.0
2025-05-08 12:50:00,82.62,82.63,82.36,82.38,149997.0,81.9359,81.9458,81.6781,81.6979,149997.0
2025-05-08 13:00:00,82.37,82.37,82.1,82.11,274859.0,81.688,81.688,81.4202,81.4301,274859.0
2025-05-08 13:10:00,82.12,82.21,82.1,82.19,247613.0,81.4401,81.5293,81.4202,81.5095,247613.0
2025-05-08 13:20:00,82.18,82.26,82.12,82.13,133107.0,81.4996,81.5789,81.4401,81.45,133107.0
2025-05-08 13:30:00,82.14,82.17,81.97,82.13,119966.0,81.4599,81.4896,81.2913,81.45,119966.0
2025-05-08 13:40:00,82.14,82.17,82.01,82.06,89041.0,81.4599,81.4896,81.331,81.3806,89041.0
2025-05-08 13:50:00,82.06,82.06,81.9,81.94,148359.0,81.3806,81.3806,81.2219,81.2616,148359.0
2025-05-08 14:00:00,81.94,82.07,81.89,82.05,179557.0,81.2616,81.3905,81.212,81.3706,179557.0
2025-05-08 14:10:00,82.06,82.11,82.01,82.1,111664.0,81.3806,81.4301,81.331,81.4202,111664.0
2025-05-08 14:20:00,82.09,82.1,81.94,81.99,93118.0,81.4103,81.4202,81.2616,81.3111,93118.0
2025-05-08 14:30:00,81.99,82.09,81.98,82.01,210807.0,81.3111,81.4103,81.3012,81.331,210807.0
2025-05-08 14:40:00,82.01,82.06,81.93,81.99,95300.0,81.331,81.3806,81.2516,81.3111,95300.0
2025-05-08 14:50:00,81.98,82.0,81.88,81.95,132198.0,81.3012,81.3211,81.2021,81.2715,132198.0
2025-05-08 15:00:00,81.95,81.97,81.85,81.91,150898.0,81.2715,81.2913,81.1723,81.2318,150898.0
2025-05-08 15:10:00,81.9,82.08,81.87,82.08,213867.0,81.2219,81.4004,81.1921,81.4004,213867.0
2025-05-08 15:20:00,82.08,82.3,82.07,82.17,705266.0,81.4004,81.6186,81.3905,81.4896,705266.0
2025-05-08 15:30:00,82.18,82.21,82.06,82.18,371149.0,81.4996,81.5293,81.3806,81.4996,371149.0
2025-05-08 15:40:00,82.18,82.23,81.99,82.05,527473.0,81.4996,81.5492,81.3111,81.3706,527473.0
2025-05-08 15:50:00,82.05,82.08,81.58,81.62,1447017.0,81.3706,81.4004,80.9045,80.9442,1447017.0
2025-05-09 09:30:00,82.72,82.84,82.27,82.41,625686.0,82.0351,82.1541,81.5888,81.7277,625686.0
2025-05-09 09:40:00,82.41,82.48,82.12,82.26,321090.0,81.7277,81.7971,81.4401,81.5789,321090.0
2025-05-09 09:50:00,82.25,82.44,82.19,82.42,299276.0,81.569,81.7574,81.5095,81.7376,299276.0
2025-05-09 10:00:00,82.41,82.57,82.36,82.41,141295.0,81.7277,81.8863,81.6781,81.7277,141295.0
2025-05-09 10:10:00,82.42,82.45,81.98,82.0,196088.0,81.7376,81.7673,81.3012,81.3211,196088.0
2025-05-09 10:20:00,82.0,82.08,81.76,81.91,267214.0,81.3211,81.4004,81.083,81.2318,267214.0
2025-05-09 10:30:00,81.9,82.04,81.83,82.01,211623.0,81.2219,81.3607,81.1525,81.331,211623.0
2025-05-09 10:40:00,81.99,82.29,81.98,82.17,133144.0,81.3111,81.6087,81.3012,81.4896,133144.0
2025-05-09 10:50:00,82.17,82.27,82.06,82.08,74379.0,81.4896,81.5888,81.3806,81.4004,74379.0
2025-05-09 11:00:00,82.06,82.25,82.04,82.23,88919.0,81.3806,81.569,81.3607,81.5492,88919.0
2025-05-09 11:10:00,82.23,82.23,82.0,82.16,111135.0,81.5492,81.5492,81.3211,81.4797,111135.0
2025-05-09 11:20:00,82.16,82.35,82.15,82.23,165626.0,81.4797,81.6682,81.4698,81.5492,165626.0
2025-05-09 11:30:00,82.23,82.29,82.14,82.25,83483.0,81.5492,81.6087,81.4599,81.569,83483.0
2025-05-09 11:40:00,82.27,82.31,82.18,82.25,105805.0,81.5888,81.6285,81.4996,81.569,105805.0
2025-05-09 11:50:00,82.25,82.32,82.23,82.24,241612.0,81.569,81.6384,81.5492,81.5591,241612.0
2025-05-09 12:00:00,82.25,82.28,82.11,82.19,87718.0,81.569,81.5987,81.4301,81.5095,87718.0
2025-05-09 12:10:00,82.18,82.25,82.14,82.2,287993.0,81.4996,81.569,81.4599,81.5194,287993.0
2025-05-09 12:20:00,82.22,82.31,82.15,82.19,91636.0,81.5392,81.6285,81.4698,81.5095,91636.0
2025-05-09 12:30:00,82.19,82.25,82.11,82.17,71052.0,81.5095,81.569,81.4301,81.4896,71052.0
2025-05-09 12:40:00,82.17,82.22,82.11,82.18,38834.0,81.4896,81.5392,81.4301,81.4996,38834.0
2025-05-09 12:50:00,82.2,82.25,82.14,82.16,39779.0,81.5194,81.569,81.4599,81.4797,39779.0
2025-05-09 13:00:00,82.15,82.31,82.15,82.31,55360.0,81.4698,81.6285,81.4698,81.6285,55360.0
2025-05-09 13:10:00,82.3,82.38,82.28,82.34,215229.0,81.6186,81.6979,81.5987,81.6582,215229.0
2025-05-09 13:20:00,82.35,82.46,82.19,82.41,358906.0,81.6682,81.7772,81.5095,81.7277,358906.0
2025-05-09 13:30:00,82.41,82.49,82.34,82.48,262565.0,81.7277,81.807,81.6582,81.7971,262565.0
2025-05-09 13:40:00,82.48,82.52,82.45,82.48,106827.0,81.7971,81.8368,81.7673,81.7971,106827.0
2025-05-09 13:50:00,82.48,82.55,82.43,82.51,137214.0,81.7971,81.8665,81.7475,81.8268,137214.0
2025-05-09 14:00:00,82.5,82.51,82.41,82.46,107547.0,81.8169,81.8268,81.7277,81.7772,107547.0
2025-05-09 14:10:00,82.46,82.49,82.37,82.39,78467.0,81.7772,81.807,81.688,81.7078,78467.0
2025-05-09 14:20:00,82.4,82.52,82.39,82.42,90209.0,81.7177,81.8368,81.7078,81.7376,90209.0
2025-05-09 14:30:00,82.43,82.47,82.4,82.45,124489.0,81.7475,81.7872,81.7177,81.7673,124489.0
2025-05-09 14:40:00,82.46,82.54,82.44,82.49,146918.0,81.7772,81.8566,81.7574,81.807,146918.0
2025-05-09 14:50:00,82.48,82.52,82.46,82.48,144084.0,81.7971,81.8368,81.7772,81.7971,144084.0
2025-05-09 15:00:00,82.47,82.65,82.47,82.63,180328.0,81.7872,81.9657,81.7872,81.9458,180328.0
2025-05-09 15:10:00,82.63,82.64,82.56,82.61,221026.0,81.9458,81.9558,81.8764,81.926,221026.0
2025-05-09 15:20:00,82.62,82.63,82.51,82.53,118005.0,81.9359,81.9458,81.8268,81.8467,118005.0
2025-05-09 15:30:00,82.53,82.57,82.44,82.56,203176.0,81.8467,81.8863,81.7574,81.8764,203176.0
2025-05-09 15:40:00,82.56,82.57,82.39,82.44,277820.0,81.8764,81.8863,81.7078,81.7574,277820.0
2025-05-09 15:50:00,82.45,82.52,82.34,82.43,1326638.0,81.7673,81.8368,81.6582,81.7475,1326638.0
2025-05-12 09:30:00,85.58,85.87,85.29,85.58,1349307.0,84.8714,85.159,84.5838,84.8714,1349307.0
2025-05-12 09:40:00,85.58,85.76,85.17,85.22,843089.0,84.8714,85.0499,84.4648,84.5144,843089.0
2025-05-12 09:50:00,85.22,85.31,84.75,84.83,850716.0,84.5144,84.6037,84.0483,84.1276,850716.0
2025-05-12 10:00:00,84.83,85.37,84.81,85.22,674340.0,84.1276,84.6632,84.1078,84.5144,674340.0
2025-05-12 10:10:00,85.22,85.24,84.83,84.84,627633.0,84.5144,84.5342,84.1276,84.1375,627633.0
2025-05-12 10:20:00,84.83,85.07,84.81,85.06,419934.0,84.1276,84.3656,84.1078,84.3557,419934.0
2025-05-12 10:30:00,85.06,85.17,84.72,84.89,520918.0,84.3557,84.4648,84.0185,84.1871,520918.0
2025-05-12 10:40:00,84.89,84.89,84.69,84.8,214344.0,84.1871,84.1871,83.9888,84.0979,214344.0
2025-05-12 10:50:00,84.81,84.94,84.72,84.74,222431.0,84.1078,84.2367,84.0185,84.0384,222431.0
2025-05-12 11:00:00,84.75,84.77,84.6,84.63,161178.0,84.0483,84.0681,83.8995,83.9293,161178.0
2025-05-12 11:10:00,84.63,84.65,84.45,84.45,163432.0,83.9293,83.9491,83.7508,83.7508,163432.0
2025-05-12 11:20:00,84.45,84.48,84.15,84.16,209315.0,83.7508,83.7805,83.4533,83.4632,209315.0
2025-05-12 11:30:00,84.16,84.43,84.16,84.29,277585.0,83.4632,83.7309,83.4632,83.5921,277585.0
2025-05-12 11:40:00,84.28,84.3,84.22,84.26,141301.0,83.5822,83.602,83.5227,83.5623,141301.0
2025-05-12 11:50:00,84.26,84.26,84.08,84.13,143170.0,83.5623,83.5623,83.3838,83.4334,143170.0
2025-05-12 12:00:00,84.13,84.23,84.05,84.14,160823.0,83.4334,83.5326,83.3541,83.4433,160823.0
2025-05-12 12:10:00,84.13,84.14,83.98,83.99,136075.0,83.4334,83.4433,83.2847,83.2946,136075.0
2025-05-12 12:20:00,83.99,84.17,83.96,84.09,104173.0,83.2946,83.4731,83.2648,83.3938,104173.0
2025-05-12 12:30:00,84.09,84.23,84.05,84.21,122751.0,83.3938,83.5326,83.3541,83.5128,122751.0
2025-05-12 12:40:00,84.21,84.26,84.15,84.19,146591.0,83.5128,83.5623,83.4533,83.4929,146591.0
2025-05-12 12:50:00,84.19,84.41,84.16,84.38,603286.0,83.4929,83.7111,83.4632,83.6814,603286.0
2025-05-12 13:00:00,84.37,84.49,84.33,84.48,127572.0,83.6714,83.7904,83.6318,83.7805,127572.0
2025-05-12 13:10:00,84.48,84.48,84.3,84.35,143542.0,83.7805,83.7805,83.602,83.6516,143542.0
2025-05-12 13:20:00,84.36,84.4,84.3,84.32,149445.0,83.6615,83.7012,83.602,83.6218,149445.0
2025-05-12 13:30:00,84.32,84.46,84.32,84.39,144344.0,83.6218,83.7607,83.6218,83.6913,144344.0
2025-05-12 13:40:00,84.39,84.43,84.36,84.38,88783.0,83.6913,83.7309,83.6615,83.6814,88783.0
2025-05-12 13:50:00,84.38,84.39,84.31,84.34,167230.0,83.6814,83.6913,83.6119,83.6417,167230.0
2025-05-12 14:00:00,84.34,84.4,84.27,84.36,122955.0,83.6417,83.7012,83.5723,83.6615,122955.0
2025-05-12 14:10:00,84.37,84.39,84.25,84.34,152005.0,83.6714,83.6913,83.5524,83.6417,152005.0
2025-05-12 14:20:00,84.34,84.36,84.18,84.29,90563.0,83.6417,83.6615,83.483,83.5921,90563.0
2025-05-12 14:30:00,84.29,84.5,84.29,84.44,129724.0,83.5921,83.8004,83.5921,83.7409,129724.0
2025-05-12 14:40:00,84.44,84.46,84.36,84.41,79555.0,83.7409,83.7607,83.6615,83.7111,79555.0
2025-05-12 14:50:00,84.41,84.46,84.38,84.41,93666.0,83.7111,83.7607,83.6814,83.7111,93666.0
2025-05-12 15:00:00,84.41,84.55,84.37,84.53,140656.0,83.7111,83.8499,83.6714,83.8301,140656.0
2025-05-12 15:10:00,84.53,84.54,84.42,84.47,136557.0,83.8301,83.84,83.721,83.7706,136557.0
2025-05-12 15:20:00,84.47,84.62,84.43,84.56,181250.0,83.7706,83.9194,83.7309,83.8599,181250.0
2025-05-12 15:30:00,84.56,84.68,84.52,84.59,172749.0,83.8599,83.9789,83.8202,83.8896,172749.0
2025-05-12 15:40:00,84.59,84.62,84.47,84.6,388499.0,83.8896,83.9194,83.7706,83.8995,388499.0
2025-05-12 15:50:00,84.59,84.62,84.36,84.56,1520634.0,83.8896,83.9194,83.6615,83.8599,1520634.0
2025-05-13 09:30:00,85.0,85.12,84.66,84.95,727684.0,84.2962,84.4152,83.959,84.2466,727684.0
2025-05-13 09:40:00,84.93,85.19,84.91,85.09,431320.0,84.2268,84.4846,84.207,84.3855,431320.0
2025-05-13 09:50:00,85.09,85.18,84.96,84.99,283719.0,84.3855,84.4747,84.2565,84.2863,283719.0
2025-05-13 10:00:00,85.0,85.4,84.99,85.4,335492.0,84.2962,84.6929,84.2863,84.6929,335492.0
2025-05-13 10:10:00,85.39,85.53,85.35,85.38,347007.0,84.683,84.8218,84.6433,84.6731,347007.0
2025-05-13 10:20:00,85.39,85.52,85.3,85.39,339335.0,84.683,84.8119,84.5937,84.683,339335.0
2025-05-13 10:30:00,85.39,85.61,85.35,85.38,509055.0,84.683,84.9012,84.6433,84.6731,509055.0
2025-05-13 10:40:00,85.39,85.42,85.16,85.19,246313.0,84.683,84.7127,84.4549,84.4846,246313.0
2025-05-13 10:50:00,85.19,85.35,85.17,85.28,170115.0,84.4846,84.6433,84.4648,84.5739,170115.0
2025-05-13 11:00:00,85.28,85.49,85.23,85.47,153156.0,84.5739,84.7822,84.5243,84.7623,153156.0
2025-05-13 11:10:00,85.47,85.56,85.42,85.51,182627.0,84.7623,84.8516,84.7127,84.802,182627.0
2025-05-13 11:20:00,85.51,85.78,85.51,85.72,265429.0,84.802,85.0698,84.802,85.0103,265429.0
2025-05-13 11:30:00,85.71,85.83,85.63,85.82,151567.0,85.0003,85.1193,84.921,85.1094,151567.0
2025-05-13 11:40:00,85.83,85.97,85.81,85.92,292764.0,85.1193,85.2582,85.0995,85.2086,292764.0
2025-05-13 11:50:00,85.92,85.94,85.76,85.88,153071.0,85.2086,85.2284,85.0499,85.1689,153071.0
2025-05-13 12:00:00,85.89,85.99,85.79,85.83,453493.0,85.1788,85.278,85.0797,85.1193,453493.0
2025-05-13 12:10:00,85.82,85.88,85.74,85.85,144485.0,85.1094,85.1689,85.0301,85.1392,144485.0
2025-05-13 12:20:00,85.85,86.03,85.83,86.02,178655.0,85.1392,85.3177,85.1193,85.3078,178655.0
2025-05-13 12:30:00,86.02,86.12,85.98,86.09,163762.0,85.3078,85.4069,85.2681,85.3772,163762.0
2025-05-13 12:40:00,86.09,86.15,86.06,86.06,291372.0,85.3772,85.4367,85.3474,85.3474,291372.0
2025-05-13 12:50:00,86.06,86.08,86.0,86.06,211681.0,85.3474,85.3673,85.2879,85.3474,211681.0
2025-05-13 13:00:00,86.05,86.14,86.03,86.08,164337.0,85.3375,85.4268,85.3177,85.3673,164337.0
2025-05-13 13:10:00,86.08,86.22,86.04,86.22,142955.0,85.3673,85.5061,85.3276,85.5061,142955.0
2025-05-13 13:20:00,86.22,86.27,86.14,86.26,123209.0,85.5061,85.5557,85.4268,85.5458,123209.0
2025-05-13 13:30:00,86.26,86.45,86.18,86.2,197798.0,85.5458,85.7342,85.4664,85.4863,197798.0
2025-05-13 13:40:00,86.2,86.2,86.06,86.06,189757.0,85.4863,85.4863,85.3474,85.3474,189757.0
2025-05-13 13:50:00,86.06,86.15,86.04,86.06,196044.0,85.3474,85.4367,85.3276,85.3474,196044.0
2025-05-13 14:00:00,86.06,86.16,85.97,86.1,133483.0,85.3474,85.4466,85.2582,85.3871,133483.0
2025-05-13 14:10:00,86.11,86.16,86.06,86.13,184769.0,85.397,85.4466,85.3474,85.4169,184769.0
2025-05-13 14:20:00,86.13,86.18,86.11,86.13,112491.0,85.4169,85.4664,85.397,85.4169,112491.0
2025-05-13 14:30:00,86.13,86.27,86.09,86.27,136866.0,85.4169,85.5557,85.3772,85.5557,136866.0
2025-05-13 14:40:00,86.27,86.27,86.15,86.17,192623.0,85.5557,85.5557,85.4367,85.4565,192623.0
2025-05-13 14:50:00,86.17,86.3,86.11,86.28,190782.0,85.4565,85.5855,85.397,85.5656,190782.0
2025-05-13 15:00:00,86.27,86.33,86.23,86.27,125439.0,85.5557,85.6152,85.516,85.5557,125439.0
2025-05-13 15:10:00,86.27,86.31,86.22,86.27,193696.0,85.5557,85.5954,85.5061,85.5557,193696.0
2025-05-13 15:20:00,86.27,86.29,86.19,86.26,438443.0,85.5557,85.5755,85.4764,85.5458,438443.0
2025-05-13 15:30:00,86.26,86.34,86.24,86.33,388190.0,85.5458,85.6251,85.526,85.6152,388190.0
2025-05-13 15:40:00,86.32,86.32,86.23,86.25,778573.0,85.6053,85.6053,85.516,85.5359,778573.0
2025-05-13 15:50:00,86.25,86.28,85.74,85.75,1790295.0,85.5359,85.5656,85.0301,85.04,1790295.0
2025-05-14 09:30:00,85.2,85.31,84.92,85.03,775281.0,84.4946,84.6037,84.2169,84.326,775281.0
2025-05-14 09:40:00,85.03,85.39,84.98,85.27,266606.0,84.326,84.683,84.2764,84.564,266606.0
2025-05-14 09:50:00,85.26,85.42,85.14,85.28,197461.0,84.5541,84.7127,84.4351,84.5739,197461.0
2025-05-14 10:00:00,85.28,85.38,85.15,85.29,200631.0,84.5739,84.6731,84.445,84.5838,200631.0
2025-05-14 10:10:00,85.28,85.33,85.16,85.23,234712.0,84.5739,84.6235,84.4549,84.5243,234712.0
2025-05-14 10:20:00,85.23,85.4,85.21,85.23,224254.0,84.5243,84.6929,84.5045,84.5243,224254.0
2025-05-14 10:30:00,85.22,85.32,85.02,85.08,334936.0,84.5144,84.6136,84.3161,84.3756,334936.0
2025-05-14 10:40:00,85.08,85.17,84.92,85.17,274500.0,84.3756,84.4648,84.2169,84.4648,274500.0
2025-05-14 10:50:00,85.17,85.31,85.15,85.27,154566.0,84.4648,84.6037,84.445,84.564,154566.0
2025-05-14 11:00:00,85.28,85.29,85.04,85.17,221335.0,84.5739,84.5838,84.3359,84.4648,221335.0
2025-05-14 11:10:00,85.17,85.32,85.16,85.2,164522.0,84.4648,84.6136,84.4549,84.4946,164522.0
2025-05-14 11:20:00,85.2,85.42,85.17,85.41,132601.0,84.4946,84.7127,84.4648,84.7028,132601.0
2025-05-14 11:30:00,85.4,85.58,85.36,85.53,276530.0,84.6929,84.8714,84.6532,84.8218,276530.0
2025-05-14 11:40:00,85.52,85.56,85.4,85.41,155675.0,84.8119,84.8516,84.6929,84.7028,155675.0
2025-05-14 11:50:00,85.4,85.41,85.28,85.37,79987.0,84.6929,84.7028,84.5739,84.6632,79987.0
2025-05-14 12:00:00,85.37,85.5,85.31,85.45,95520.0,84.6632,84.7921,84.6037,84.7425,95520.0
2025-05-14 12:10:00,85.45,85.46,85.28,85.32,149464.0,84.7425,84.7524,84.5739,84.6136,149464.0
2025-05-14 12:20:00,85.33,85.37,85.25,85.29,84357.0,84.6235,84.6632,84.5441,84.5838,84357.0
2025-05-14 12:30:00,85.29,85.38,85.23,85.25,85833.0,84.5838,84.6731,84.5243,84.5441,85833.0
2025-05-14 12:40:00,85.25,85.25,85.16,85.2,89243.0,84.5441,84.5441,84.4549,84.4946,89243.0
2025-05-14 12:50:00,85.2,85.23,85.12,85.15,133492.0,84.4946,84.5243,84.4152,84.445,133492.0
2025-05-14 13:00:00,85.16,85.32,85.14,85.32,114488.0,84.4549,84.6136,84.4351,84.6136,114488.0
2025-05-14 13:10:00,85.31,85.32,85.15,85.16,130371.0,84.6037,84.6136,84.445,84.4549,130371.0
2025-05-14 13:20:00,85.15,85.2,85.04,85.17,180106.0,84.445,84.4946,84.3359,84.4648,180106.0
2025-05-14 13:30:00,85.16,85.23,85.14,85.2,89100.0,84.4549,84.5243,84.4351,84.4946,89100.0
2025-05-14 13:40:00,85.2,85.23,85.11,85.14,83918.0,84.4946,84.5243,84.4053,84.4351,83918.0
2025-05-14 13:50:00,85.14,85.22,85.13,85.17,85466.0,84.4351,84.5144,84.4251,84.4648,85466.0
2025-05-14 14:00:00,85.17,85.29,85.15,85.21,95093.0,84.4648,84.5838,84.445,84.5045,95093.0
2025-05-14 14:10:00,85.22,85.22,85.08,85.16,104456.0,84.5144,84.5144,84.3756,84.4549,104456.0
2025-05-14 14:20:00,85.16,85.17,84.96,85.0,204516.0,84.4549,84.4648,84.2565,84.2962,204516.0
2025-05-14 14:30:00,85.0,85.25,85.0,85.17,236151.0,84.2962,84.5441,84.2962,84.4648,236151.0
2025-05-14 14:40:00,85.17,85.23,85.17,85.21,115111.0,84.4648,84.5243,84.4648,84.5045,115111.0
2025-05-14 14:50:00,85.2,85.26,85.19,85.23,133701.0,84.4946,84.5541,84.4846,84.5243,133701.0
2025-05-14 15:00:00,85.24,85.27,85.14,85.23,141016.0,84.5342,84.564,84.4351,84.5243,141016.0
2025-05-14 15:10:00,85.23,85.28,85.21,85.26,85889.0,84.5243,84.5739,84.5045,84.5541,85889.0
2025-05-14 15:20:00,85.26,85.26,85.15,85.2,223200.0,84.5541,84.5541,84.445,84.4946,223200.0
2025-05-14 15:30:00,85.2,85.28,85.2,85.22,290072.0,84.4946,84.5739,84.4946,84.5144,290072.0
2025-05-14 15:40:00,85.23,85.32,85.18,85.29,402593.0,84.5243,84.6136,84.4747,84.5838,402593.0
2025-05-14 15:50:00,85.29,85.46,85.23,85.27,1386351.0,84.5838,84.7524,84.5243,84.564,1386351.0
2025-05-15 09:30:00,84.17,84.53,83.96,84.29,930698.0,83.4731,83.8301,83.2648,83.5921,930698.0
2025-05-15 09:40:00,84.28,84.42,84.13,84.4,888022.0,83.5822,83.721,83.4334,83.7012,888022.0
2025-05-15 09:50:00,84.4,84.53,84.33,84.36,617513.0,83.7012,83.8301,83.6318,83.6615,617513.0
2025-05-15 10:00:00,84.37,84.54,84.27,84.33,502118.0,83.6714,83.84,83.5723,83.6318,502118.0
2025-05-15 10:10:00,84.33,84.49,84.23,84.48,558498.0,83.6318,83.7904,83.5326,83.7805,558498.0
2025-05-15 10:20:00,84.48,84.57,84.31,84.34,612098.0,83.7805,83.8698,83.6119,83.6417,612098.0
2025-05-15 10:30:00,84.35,84.61,84.34,84.6,658417.0,83.6516,83.9094,83.6417,83.8995,658417.0
2025-05-15 10:40:00,84.61,84.71,84.44,84.45,413588.0,83.9094,84.0086,83.7409,83.7508,413588.0
2025-05-15 10:50:00,84.44,84.58,84.43,84.53,381870.0,83.7409,83.8797,83.7309,83.8301,381870.0
2025-05-15 11:00:00,84.52,84.59,84.46,84.47,269504.0,83.8202,83.8896,83.7607,83.7706,269504.0
2025-05-15 11:10:00,84.47,84.67,84.43,84.65,224541.0,83.7706,83.9689,83.7309,83.9491,224541.0
2025-05-15 11:20:00,84.64,84.78,84.62,84.65,209389.0,83.9392,84.078,83.9194,83.9491,209389.0
2025-05-15 11:30:00,84.65,84.68,84.54,84.6,170347.0,83.9491,83.9789,83.84,83.8995,170347.0
2025-05-15 11:40:00,84.6,84.81,84.6,84.77,240303.0,83.8995,84.1078,83.8995,84.0681,240303.0
2025-05-15 11:50:00,84.78,84.87,84.72,84.84,94725.0,84.078,84.1673,84.0185,84.1375,94725.0
2025-05-15 12:00:00,84.84,85.01,84.81,85.0,205378.0,84.1375,84.3061,84.1078,84.2962,205378.0
2025-05-15 12:10:00,85.01,85.07,84.93,85.04,106168.0,84.3061,84.3656,84.2268,84.3359,106168.0
2025-05-15 12:20:00,85.03,85.03,84.92,85.02,206775.0,84.326,84.326,84.2169,84.3161,206775.0
2025-05-15 12:30:00,85.01,85.09,85.0,85.08,112707.0,84.3061,84.3855,84.2962,84.3756,112707.0
2025-05-15 12:40:00,85.08,85.09,84.97,84.98,131205.0,84.3756,84.3855,84.2665,84.2764,131205.0
2025-05-15 12:50:00,84.98,85.05,84.96,85.03,161512.0,84.2764,84.3458,84.2565,84.326,161512.0
2025-05-15 13:00:00,85.03,85.09,84.99,85.08,149718.0,84.326,84.3855,84.2863,84.3756,149718.0
2025-05-15 13:10:00,85.08,85.12,85.0,85.12,93973.0,84.3756,84.4152,84.2962,84.4152,93973.0
2025-05-15 13:20:00,85.12,85.19,85.11,85.17,95831.0,84.4152,84.4846,84.4053,84.4648,95831.0
2025-05-15 13:30:00,85.16,85.17,85.02,85.05,149104.0,84.4549,84.4648,84.3161,84.3458,149104.0
2025-05-15 13:40:00,85.06,85.19,85.03,85.19,104647.0,84.3557,84.4846,84.326,84.4846,104647.0
2025-05-15 13:50:00,85.19,85.26,85.14,85.17,164596.0,84.4846,84.5541,84.4351,84.4648,164596.0
2025-05-15 14:00:00,85.18,85.22,85.08,85.14,149368.0,84.4747,84.5144,84.3756,84.4351,149368.0
2025-05-15 14:10:00,85.14,85.19,85.08,85.13,209135.0,84.4351,84.4846,84.3756,84.4251,209135.0
2025-05-15 14:20:00,85.13,85.23,85.11,85.19,155290.0,84.4251,84.5243,84.4053,84.4846,155290.0
2025-05-15 14:30:00,85.19,85.36,85.18,85.33,186642.0,84.4846,84.6532,84.4747,84.6235,186642.0
2025-05-15 14:40:00,85.34,85.35,85.2,85.27,326222.0,84.6334,84.6433,84.4946,84.564,326222.0
2025-05-15 14:50:00,85.27,85.36,85.25,85.3,251023.0,84.564,84.6532,84.5441,84.5937,251023.0
2025-05-15 15:00:00,85.29,85.43,85.29,85.33,147582.0,84.5838,84.7227,84.5838,84.6235,147582.0
2025-05-15 15:10:00,85.32,85.43,85.31,85.42,102358.0,84.6136,84.7227,84.6037,84.7127,102358.0
2025-05-15 15:20:00,85.42,85.5,85.38,85.43,213475.0,84.7127,84.7921,84.6731,84.7227,213475.0
2025-05-15 15:30:00,85.43,85.54,85.36,85.38,165725.0,84.7227,84.8317,84.6532,84.6731,165725.0
2025-05-15 15:40:00,85.38,85.4,85.28,85.33,311549.0,84.6731,84.6929,84.5739,84.6235,311549.0
2025-05-15 15:50:00,85.34,85.66,85.32,85.61,1448216.0,84.6334,84.9508,84.6136,84.9012,1448216.0
2025-05-16 09:30:00,85.8,85.85,85.45,85.56,590107.0,85.0896,85.1392,84.7425,84.8516,590107.0
2025-05-16 09:40:00,85.55,85.61,85.08,85.13,312266.0,84.8417,84.9012,84.3756,84.4251,312266.0
2025-05-16 09:50:00,85.13,85.21,84.99,85.04,280781.0,84.4251,84.5045,84.2863,84.3359,280781.0
2025-05-16 10:00:00,85.02,85.03,84.74,84.86,429513.0,84.3161,84.326,84.0384,84.1574,429513.0
2025-05-16 10:10:00,84.85,84.98,84.84,84.87,263027.0,84.1475,84.2764,84.1375,84.1673,263027.0
2025-05-16 10:20:00,84.87,84.93,84.75,84.77,220051.0,84.1673,84.2268,84.0483,84.0681,220051.0
2025-05-16 10:30:00,84.77,84.83,84.6,84.82,262672.0,84.0681,84.1276,83.8995,84.1177,262672.0
2025-05-16 10:40:00,84.81,84.88,84.76,84.78,212516.0,84.1078,84.1772,84.0582,84.078,212516.0
2025-05-16 10:50:00,84.77,84.92,84.74,84.84,162052.0,84.0681,84.2169,84.0384,84.1375,162052.0
2025-05-16 11:00:00,84.85,84.93,84.85,84.9,90862.0,84.1475,84.2268,84.1475,84.197,90862.0
2025-05-16 11:10:00,84.9,85.0,84.8,84.81,128485.0,84.197,84.2962,84.0979,84.1078,128485.0
2025-05-16 11:20:00,84.82,84.85,84.75,84.75,141128.0,84.1177,84.1475,84.0483,84.0483,141128.0
2025-05-16 11:30:00,84.75,84.84,84.74,84.74,128203.0,84.0483,84.1375,84.0384,84.0384,128203.0
2025-05-16 11:40:00,84.76,84.86,84.73,84.85,158551.0,84.0582,84.1574,84.0285,84.1475,158551.0
2025-05-16 11:50:00,84.85,84.88,84.81,84.86,123628.0,84.1475,84.1772,84.1078,84.1574,123628.0
2025-05-16 12:00:00,84.86,85.12,84.84,85.05,451269.0,84.1574,84.4152,84.1375,84.3458,451269.0
2025-05-16 12:10:00,85.04,85.22,85.03,85.2,122974.0,84.3359,84.5144,84.326,84.4946,122974.0
2025-05-16 12:20:00,85.2,85.25,85.14,85.16,108903.0,84.4946,84.5441,84.4351,84.4549,108903.0
2025-05-16 12:30:00,85.16,85.28,85.15,85.28,82425.0,84.4549,84.5739,84.445,84.5739,82425.0
2025-05-16 12:40:00,85.28,85.34,85.19,85.2,110939.0,84.5739,84.6334,84.4846,84.4946,110939.0
2025-05-16 12:50:00,85.2,85.27,85.18,85.2,83899.0,84.4946,84.564,84.4747,84.4946,83899.0
2025-05-16 13:00:00,85.2,85.22,85.15,85.22,59776.0,84.4946,84.5144,84.445,84.5144,59776.0
2025-05-16 13:10:00,85.22,85.39,85.2,85.36,64726.0,84.5144,84.683,84.4946,84.6532,64726.0
2025-05-16 13:20:00,85.35,85.4,85.33,85.37,116571.0,84.6433,84.6929,84.6235,84.6632,116571.0
2025-05-16 13:30:00,85.38,85.42,85.32,85.32,115322.0,84.6731,84.7127,84.6136,84.6136,115322.0
2025-05-16 13:40:00,85.33,85.45,85.31,85.44,185362.0,84.6235,84.7425,84.6037,84.7326,185362.0
2025-05-16 13:50:00,85.44,85.44,85.35,85.37,141994.0,84.7326,84.7326,84.6433,84.6632,141994.0
2025-05-16 14:00:00,85.36,85.47,85.33,85.34,153688.0,84.6532,84.7623,84.6235,84.6334,153688.0
2025-05-16 14:10:00,85.34,85.34,85.23,85.27,128490.0,84.6334,84.6334,84.5243,84.564,128490.0
2025-05-16 14:20:00,85.28,85.34,85.27,85.32,115002.0,84.5739,84.6334,84.564,84.6136,115002.0
2025-05-16 14:30:00,85.31,85.36,85.28,85.33,114476.0,84.6037,84.6532,84.5739,84.6235,114476.0
2025-05-16 14:40:00,85.34,85.38,85.31,85.34,139310.0,84.6334,84.6731,84.6037,84.6334,139310.0
2025-05-16 14:50:00,85.35,85.39,85.31,85.33,134564.0,84.6433,84.683,84.6037,84.6235,134564.0
2025-05-16 15:00:00,85.32,85.48,85.3,85.44,179545.0,84.6136,84.7722,84.5937,84.7326,179545.0
2025-05-16 15:10:00,85.44,85.47,85.4,85.45,131121.0,84.7326,84.7623,84.6929,84.7425,131121.0
2025-05-16 15:20:00,85.44,85.46,85.36,85.41,148713.0,84.7326,84.7524,84.6532,84.7028,148713.0
2025-05-16 15:30:00,85.4,85.47,85.37,85.45,249133.0,84.6929,84.7623,84.6632,84.7425,249133.0
2025-05-16 15:40:00,85.44,85.51,85.41,85.47,382883.0,84.7326,84.802,84.7028,84.7623,382883.0
2025-05-16 15:50:00,85.46,85.48,85.34,85.45,1388982.0,84.7524,84.7722,84.6334,84.7425,1388982.0
2025-05-19 09:30:00,84.77,84.86,83.86,84.02,902259.0,84.0681,84.1574,83.1657,83.3243,902259.0
2025-05-19 09:40:00,84.01,84.09,83.74,84.04,525473.0,83.3144,83.3938,83.0466,83.3442,525473.0
2025-05-19 09:50:00,84.04,84.23,83.79,84.17,211145.0,83.3442,83.5326,83.0962,83.4731,211145.0
2025-05-19 10:00:00,84.18,84.37,84.13,84.28,329953.0,83.483,83.6714,83.4334,83.5822,329953.0
2025-05-19 10:10:00,84.27,84.49,84.19,84.48,233246.0,83.5723,83.7904,83.4929,83.7805,233246.0
2025-05-19 10:20:00,84.48,84.51,84.31,84.4,169035.0,83.7805,83.8103,83.6119,83.7012,169035.0
2025-05-19 10:30:00,84.4,84.57,84.4,84.56,117537.0,83.7012,83.8698,83.7012,83.8599,117537.0
2025-05-19 10:40:00,84.55,84.55,84.19,84.21,149235.0,83.8499,83.8499,83.4929,83.5128,149235.0
2025-05-19 10:50:00,84.21,84.36,84.17,84.23,126065.0,83.5128,83.6615,83.4731,83.5326,126065.0
2025-05-19 11:00:00,84.23,84.47,84.22,84.39,163904.0,83.5326,83.7706,83.5227,83.6913,163904.0
2025-05-19 11:10:00,84.39,84.41,84.17,84.21,187037.0,83.6913,83.7111,83.4731,83.5128,187037.0
2025-05-19 11:20:00,84.21,84.32,84.19,84.24,218646.0,83.5128,83.6218,83.4929,83.5425,218646.0
2025-05-19 11:30:00,84.24,84.35,84.22,84.34,148970.0,83.5425,83.6516,83.5227,83.6417,148970.0
2025-05-19 11:40:00,84.34,84.44,84.32,84.42,328556.0,83.6417,83.7409,83.6218,83.721,328556.0
2025-05-19 11:50:00,84.41,84.56,84.39,84.55,139794.0,83.7111,83.8599,83.6913,83.8499,139794.0
2025-05-19 12:00:00,84.56,84.56,84.43,84.45,317087.0,83.8599,83.8599,83.7309,83.7508,317087.0
2025-05-19 12:10:00,84.46,84.52,84.4,84.4,159420.0,83.7607,83.8202,83.7012,83.7012,159420.0
2025-05-19 12:20:00,84.4,84.42,84.3,84.31,335799.0,83.7012,83.721,83.602,83.6119,335799.0
2025-05-19 12:30:00,84.31,84.33,84.26,84.31,217916.0,83.6119,83.6318,83.5623,83.6119,217916.0
2025-05-19 12:40:00,84.31,84.33,84.08,84.31,745450.0,83.6119,83.6318,83.3838,83.6119,745450.0
2025-05-19 12:50:00,84.31,84.36,84.25,84.26,153295.0,83.6119,83.6615,83.5524,83.5623,153295.0
2025-05-19 13:00:00,84.25,84.47,84.18,84.47,130235.0,83.5524,83.7706,83.483,83.7706,130235.0
2025-05-19 13:10:00,84.47,84.48,84.4,84.45,91655.0,83.7706,83.7805,83.7012,83.7508,91655.0
2025-05-19 13:20:00,84.45,84.49,84.38,84.48,130564.0,83.7508,83.7904,83.6814,83.7805,130564.0
2025-05-19 13:30:00,84.48,84.5,84.34,84.35,262596.0,83.7805,83.8004,83.6417,83.6516,262596.0
2025-05-19 13:40:00,84.36,84.39,84.23,84.28,130351.0,83.6615,83.6913,83.5326,83.5822,130351.0
2025-05-19 13:50:00,84.27,84.27,84.16,84.19,89241.0,83.5723,83.5723,83.4632,83.4929,89241.0
2025-05-19 14:00:00,84.19,84.27,84.16,84.27,124031.0,83.4929,83.5723,83.4632,83.5723,124031.0
2025-05-19 14:10:00,84.27,84.27,84.12,84.15,101559.0,83.5723,83.5723,83.4235,83.4533,101559.0
2025-05-19 14:20:00,84.15,84.24,84.11,84.16,101306.0,83.4533,83.5425,83.4136,83.4632,101306.0
2025-05-19 14:30:00,84.17,84.23,84.13,84.2,81038.0,83.4731,83.5326,83.4334,83.5028,81038.0
2025-05-19 14:40:00,84.2,84.24,84.03,84.05,122803.0,83.5028,83.5425,83.3342,83.3541,122803.0
2025-05-19 14:50:00,84.05,84.11,84.0,84.1,105259.0,83.3541,83.4136,83.3045,83.4037,105259.0
2025-05-19 15:00:00,84.11,84.21,84.09,84.2,148913.0,83.4136,83.5128,83.3938,83.5028,148913.0
2025-05-19 15:10:00,84.2,84.21,84.12,84.14,125080.0,83.5028,83.5128,83.4235,83.4433,125080.0
2025-05-19 15:20:00,84.14,84.22,84.07,84.09,276105.0,83.4433,83.5227,83.3739,83.3938,276105.0
2025-05-19 15:30:00,84.1,84.19,84.09,84.13,309305.0,83.4037,83.4929,83.3938,83.4334,309305.0
2025-05-19 15:40:00,84.13,84.26,84.12,84.2,587474.0,83.4334,83.5623,83.4235,83.5028,587474.0
2025-05-19 15:50:00,84.2,84.42,84.2,84.38,976314.0,83.5028,83.721,83.5028,83.6814,976314.0
2025-05-20 09:30:00,84.31,84.5,84.06,84.07,630860.0,83.6119,83.8004,83.364,83.3739,630860.0
2025-05-20 09:40:00,84.08,84.11,83.95,84.07,209000.0,83.3838,83.4136,83.2549,83.3739,209000.0
2025-05-20 09:50:00,84.06,84.27,84.02,84.16,255982.0,83.364,83.5723,83.3243,83.4632,255982.0
2025-05-20 10:00:00,84.16,84.23,83.86,83.91,811202.0,83.4632,83.5326,83.1657,83.2152,811202.0
2025-05-20 10:10:00,83.9,83.99,83.85,83.96,317253.0,83.2053,83.2946,83.1557,83.2648,317253.0
2025-05-20 10:20:00,83.95,84.1,83.95,84.04,143952.0,83.2549,83.4037,83.2549,83.3442,143952.0
2025-05-20 10:30:00,84.03,84.14,83.97,84.14,116359.0,83.3342,83.4433,83.2747,83.4433,116359.0
2025-05-20 10:40:00,84.13,84.16,84.03,84.14,161253.0,83.4334,83.4632,83.3342,83.4433,161253.0
2025-05-20 10:50:00,84.14,84.14,84.02,84.04,130342.0,83.4433,83.4433,83.3243,83.3442,130342.0
2025-05-20 11:00:00,84.03,84.19,84.0,84.14,137071.0,83.3342,83.4929,83.3045,83.4433,137071.0
2025-05-20 11:10:00,84.14,84.16,84.01,84.03,161795.0,83.4433,83.4632,83.3144,83.3342,161795.0
2025-05-20 11:20:00,84.03,84.12,83.99,84.1,129199.0,83.3342,83.4235,83.2946,83.4037,129199.0
2025-05-20 11:30:00,84.11,84.11,83.93,83.99,216432.0,83.4136,83.4136,83.2351,83.2946,216432.0
2025-05-20 11:40:00,83.99,84.0,83.81,83.84,173190.0,83.2946,83.3045,83.1161,83.1458,173190.0
2025-05-20 11:50:00,83.84,84.0,83.8,83.95,118573.0,83.1458,83.3045,83.1062,83.2549,118573.0
2025-05-20 12:00:00,83.94,83.94,83.8,83.83,91000.0,83.245,83.245,83.1062,83.1359,91000.0
2025-05-20 12:10:00,83.84,83.84,83.69,83.81,162015.0,83.1458,83.1458,82.9971,83.1161,162015.0
2025-05-20 12:20:00,83.81,83.97,83.81,83.95,116196.0,83.1161,83.2747,83.1161,83.2549,116196.0
2025-05-20 12:30:00,83.97,83.99,83.89,83.94,108926.0,83.2747,83.2946,83.1954,83.245,108926.0
2025-05-20 12:40:00,83.94,84.01,83.91,84.0,136545.0,83.245,83.3144,83.2152,83.3045,136545.0
2025-05-20 12:50:00,84.0,84.13,83.99,84.13,101018.0,83.3045,83.4334,83.2946,83.4334,101018.0
2025-05-20 13:00:00,84.13,84.22,84.1,84.14,95187.0,83.4334,83.5227,83.4037,83.4433,95187.0
2025-05-20 13:10:00,84.15,84.18,84.06,84.09,62805.0,83.4533,83.483,83.364,83.3938,62805.0
2025-05-20 13:20:00,84.08,84.1,84.01,84.08,84155.0,83.3838,83.4037,83.3144,83.3838,84155.0
2025-05-20 13:30:00,84.08,84.13,84.03,84.12,230864.0,83.3838,83.4334,83.3342,83.4235,230864.0
2025-05-20 13:40:00,84.12,84.14,83.99,84.01,116624.0,83.4235,83.4433,83.2946,83.3144,116624.0
2025-05-20 13:50:00,84.01,84.01,83.94,83.95,133031.0,83.3144,83.3144,83.245,83.2549,133031.0
2025-05-20 14:00:00,83.94,83.95,83.85,83.93,121594.0,83.245,83.2549,83.1557,83.2351,121594.0
2025-05-20 14:10:00,83.93,83.94,83.76,83.81,169375.0,83.2351,83.245,83.0665,83.1161,169375.0
2025-05-20 14:20:00,83.81,83.83,83.59,83.62,151836.0,83.1161,83.1359,82.8979,82.9276,151836.0
2025-05-20 14:30:00,83.62,83.76,83.57,83.75,152593.0,82.9276,83.0665,82.8781,83.0566,152593.0
2025-05-20 14:40:00,83.74,83.76,83.63,83.68,69724.0,83.0466,83.0665,82.9376,82.9871,69724.0
2025-05-20 14:50:00,83.69,83.75,83.67,83.7,117777.0,82.9971,83.0566,82.9772,83.007,117777.0
2025-05-20 15:00:00,83.7,83.71,83.56,83.67,170080.0,83.007,83.0169,82.8681,82.9772,170080.0
2025-05-20 15:10:00,83.67,83.72,83.63,83.69,122608.0,82.9772,83.0268,82.9376,82.9971,122608.0
2025-05-20 15:20:00,83.69,83.72,83.59,83.6,89876.0,82.9971,83.0268,82.8979,82.9078,89876.0
2025-05-20 15:30:00,83.61,83.68,83.61,83.66,203987.0,82.9177,82.9871,82.9177,82.9673,203987.0
2025-05-20 15:40:00,83.67,83.68,83.55,83.56,479252.0,82.9772,82.9871,82.8582,82.8681,479252.0
2025-05-20 15:50:00,83.56,83.66,83.51,83.62,1445534.0,82.8681,82.9673,82.8186,82.9276,1445534.0
2025-05-21 09:30:00,83.0,83.25,82.97,83.07,682944.0,82.3128,82.5607,82.283,82.3822,682944.0
2025-05-21 09:40:00,83.09,83.12,82.73,82.75,320055.0,82.402,82.4318,82.045,82.0648,320055.0
2025-05-21 09:50:00,82.75,83.05,82.75,82.92,296038.0,82.0648,82.3624,82.0648,82.2334,296038.0
2025-05-21 10:00:00,82.91,82.94,82.59,82.61,520730.0,82.2235,82.2533,81.9062,81.926,520730.0
2025-05-21 10:10:00,82.61,82.85,82.49,82.83,258541.0,81.926,82.164,81.807,82.1442,258541.0
2025-05-21 10:20:00,82.84,82.96,82.82,82.86,247780.0,82.1541,82.2731,82.1343,82.1739,247780.0
2025-05-21 10:30:00,82.85,82.85,82.57,82.68,168707.0,82.164,82.164,81.8863,81.9954,168707.0
2025-05-21 10:40:00,82.68,82.8,82.55,82.57,137142.0,81.9954,82.1144,81.8665,81.8863,137142.0
2025-05-21 10:50:00,82.56,82.66,82.54,82.55,171919.0,81.8764,81.9756,81.8566,81.8665,171919.0
2025-05-21 11:00:00,82.54,82.61,82.42,82.56,240141.0,81.8566,81.926,81.7376,81.8764,240141.0
2025-05-21 11:10:00,82.57,82.71,82.54,82.69,261760.0,81.8863,82.0252,81.8566,82.0053,261760.0
2025-05-21 11:20:00,82.7,82.88,82.7,82.81,292649.0,82.0153,82.1938,82.0153,82.1243,292649.0
2025-05-21 11:30:00,82.81,82.92,82.69,82.72,118830.0,82.1243,82.2334,82.0053,82.0351,118830.0
2025-05-21 11:40:00,82.72,82.77,82.61,82.7,253349.0,82.0351,82.0847,81.926,82.0153,253349.0
2025-05-21 11:50:00,82.7,82.85,82.68,82.68,104580.0,82.0153,82.164,81.9954,81.9954,104580.0
2025-05-21 12:00:00,82.68,82.75,82.58,82.71,453953.0,81.9954,82.0648,81.8963,82.0252,453953.0
2025-05-21 12:10:00,82.71,82.74,82.64,82.66,191113.0,82.0252,82.0549,81.9558,81.9756,191113.0
2025-05-21 12:20:00,82.66,82.82,82.64,82.81,218028.0,81.9756,82.1343,81.9558,82.1243,218028.0
2025-05-21 12:30:00,82.8,82.97,82.79,82.91,116718.0,82.1144,82.283,82.1045,82.2235,116718.0
2025-05-21 12:40:00,82.92,83.09,82.91,83.06,87979.0,82.2334,82.402,82.2235,82.3723,87979.0
2025-05-21 12:50:00,83.06,83.11,83.04,83.08,108197.0,82.3723,82.4219,82.3524,82.3921,108197.0
2025-05-21 13:00:00,83.08,83.17,83.04,83.06,149991.0,82.3921,82.4814,82.3524,82.3723,149991.0
2025-05-21 13:10:00,83.06,83.13,82.73,82.83,235557.0,82.3723,82.4417,82.045,82.1442,235557.0
2025-05-21 13:20:00,82.83,82.83,82.53,82.59,292287.0,82.1442,82.1442,81.8467,81.9062,292287.0
2025-05-21 13:30:00,82.58,83.09,82.5,83.09,338362.0,81.8963,82.402,81.8169,82.402,338362.0
2025-05-21 13:40:00,83.08,83.08,82.85,82.91,188311.0,82.3921,82.3921,82.164,82.2235,188311.0
2025-05-21 13:50:00,82.92,82.97,82.77,82.78,143063.0,82.2334,82.283,82.0847,82.0946,143063.0
2025-05-21 14:00:00,82.78,82.81,82.62,82.77,308402.0,82.0946,82.1243,81.9359,82.0847,308402.0
2025-05-21 14:10:00,82.77,82.77,82.61,82.62,145926.0,82.0847,82.0847,81.926,81.9359,145926.0
2025-05-21 14:20:00,82.62,82.68,82.53,82.66,120218.0,81.9359,81.9954,81.8467,81.9756,120218.0
2025-05-21 14:30:00,82.65,82.75,82.59,82.64,195627.0,81.9657,82.0648,81.9062,81.9558,195627.0
2025-05-21 14:40:00,82.64,82.73,82.59,82.61,109456.0,81.9558,82.045,81.9062,81.926,109456.0
2025-05-21 14:50:00,82.6,82.6,82.47,82.47,158233.0,81.9161,81.9161,81.7872,81.7872,158233.0
2025-05-21 15:00:00,82.47,82.53,82.38,82.4,134613.0,81.7872,81.8467,81.6979,81.7177,134613.0
2025-05-21 15:10:00,82.4,82.54,82.32,82.49,198317.0,81.7177,81.8566,81.6384,81.807,198317.0
2025-05-21 15:20:00,82.48,82.53,82.31,82.33,155927.0,81.7971,81.8467,81.6285,81.6483,155927.0
2025-05-21 15:30:00,82.33,82.48,82.32,82.44,333265.0,81.6483,81.7971,81.6384,81.7574,333265.0
2025-05-21 15:40:00,82.44,82.48,82.23,82.25,317580.0,81.7574,81.7971,81.5492,81.569,317580.0
2025-05-21 15:50:00,82.25,82.31,82.04,82.07,1508857.0,81.569,81.6285,81.3607,81.3905,1508857.0
2025-05-22 09:30:00,81.62,81.63,80.78,80.95,600025.0,80.9442,80.9541,80.1112,80.2798,600025.0
2025-05-22 09:40:00,80.94,81.2,80.92,81.03,422934.0,80.2698,80.5277,80.25,80.3591,422934.0
2025-05-22 09:50:00,81.04,81.23,80.86,80.87,454382.0,80.369,80.5574,80.1905,80.2004,454382.0
2025-05-22 10:00:00,80.87,81.06,80.72,81.02,377345.0,80.2004,80.3888,80.0517,80.3492,377345.0
2025-05-22 10:10:00,81.01,81.27,80.87,81.23,274430.0,80.3393,80.5971,80.2004,80.5574,274430.0
2025-05-22 10:20:00,81.2,81.2,80.99,80.99,148976.0,80.5277,80.5277,80.3194,80.3194,148976.0
2025-05-22 10:30:00,80.98,81.01,80.89,80.91,180506.0,80.3095,80.3393,80.2202,80.2401,180506.0
2025-05-22 10:40:00,80.91,81.04,80.83,80.93,300052.0,80.2401,80.369,80.1607,80.2599,300052.0
2025-05-22 10:50:00,80.95,81.06,80.82,80.96,133578.0,80.2798,80.3888,80.1508,80.2897,133578.0
2025-05-22 11:00:00,80.97,81.23,80.95,81.23,235529.0,80.2996,80.5574,80.2798,80.5574,235529.0
2025-05-22 11:10:00,81.22,81.24,80.99,81.04,117269.0,80.5475,80.5673,80.3194,80.369,117269.0
2025-05-22 11:20:00,81.06,81.21,81.03,81.04,212876.0,80.3888,80.5376,80.3591,80.369,212876.0
2025-05-22 11:30:00,81.05,81.26,81.03,81.23,181935.0,80.3789,80.5872,80.3591,80.5574,181935.0
2025-05-22 11:40:00,81.23,81.3,81.16,81.17,95477.0,80.5574,80.6269,80.488,80.4979,95477.0
2025-05-22 11:50:00,81.17,81.35,81.14,81.35,137700.0,80.4979,80.6764,80.4682,80.6764,137700.0
2025-05-22 12:00:00,81.35,81.52,81.33,81.47,207874.0,80.6764,80.845,80.6566,80.7954,207874.0
2025-05-22 12:10:00,81.46,81.71,81.44,81.66,196633.0,80.7855,81.0335,80.7657,80.9839,196633.0
2025-05-22 12:20:00,81.65,81.67,81.52,81.62,263834.0,80.974,80.9938,80.845,80.9442,263834.0
2025-05-22 12:30:00,81.62,81.63,81.53,81.59,136751.0,80.9442,80.9541,80.8549,80.9145,136751.0
2025-05-22 12:40:00,81.59,81.65,81.53,81.54,157051.0,80.9145,80.974,80.8549,80.8649,157051.0
2025-05-22 12:50:00,81.54,81.58,81.39,81.4,173251.0,80.8649,80.9045,80.7161,80.726,173251.0
2025-05-22 13:00:00,81.4,81.49,81.36,81.45,91810.0,80.726,80.8153,80.6864,80.7756,91810.0
2025-05-22 13:10:00,81.46,81.65,81.46,81.64,241113.0,80.7855,80.974,80.7855,80.964,241113.0
2025-05-22 13:20:00,81.64,81.81,81.64,81.75,230797.0,80.964,81.1326,80.964,81.0731,230797.0
2025-05-22 13:30:00,81.76,81.86,81.68,81.85,132485.0,81.083,81.1822,81.0037,81.1723,132485.0
2025-05-22 13:40:00,81.86,81.94,81.83,81.84,119005.0,81.1822,81.2616,81.1525,81.1624,119005.0
2025-05-22 13:50:00,81.83,81.92,81.78,81.84,135108.0,81.1525,81.2417,81.1029,81.1624,135108.0
2025-05-22 14:00:00,81.84,81.86,81.75,81.78,105714.0,81.1624,81.1822,81.0731,81.1029,105714.0
2025-05-22 14:10:00,81.79,81.95,81.77,81.94,105876.0,81.1128,81.2715,81.093,81.2616,105876.0
2025-05-22 14:20:00,81.94,82.02,81.92,81.95,85854.0,81.2616,81.3409,81.2417,81.2715,85854.0
2025-05-22 14:30:00,81.95,82.01,81.85,81.85,132574.0,81.2715,81.331,81.1723,81.1723,132574.0
2025-05-22 14:40:00,81.85,81.95,81.83,81.92,109023.0,81.1723,81.2715,81.1525,81.2417,109023.0
2025-05-22 14:50:00,81.92,82.02,81.91,81.97,98759.0,81.2417,81.3409,81.2318,81.2913,98759.0
2025-05-22 15:00:00,81.97,82.08,81.95,81.99,130871.0,81.2913,81.4004,81.2715,81.3111,130871.0
2025-05-22 15:10:00,81.98,82.13,81.97,82.1,202695.0,81.3012,81.45,81.2913,81.4202,202695.0
2025-05-22 15:20:00,82.1,82.2,82.05,82.17,116007.0,81.4202,81.5194,81.3706,81.4896,116007.0
2025-05-22 15:30:00,82.17,82.18,82.07,82.1,161232.0,81.4896,81.4996,81.3905,81.4202,161232.0
2025-05-22 15:40:00,82.1,82.13,81.9,81.92,343965.0,81.4202,81.45,81.2219,81.2417,343965.0
2025-05-22 15:50:00,81.92,82.0,81.69,81.73,1066726.0,81.2417,81.3211,81.0136,81.0533,1066726.0
2025-05-23 09:30:00,81.01,81.44,80.98,81.34,1128631.0,80.3393,80.7657,80.3095,80.6665,1128631.0
2025-05-23 09:40:00,81.34,81.58,81.3,81.54,635278.0,80.6665,80.9045,80.6269,80.8649,635278.0
2025-05-23 09:50:00,81.54,81.7,81.42,81.42,577910.0,80.8649,81.0235,80.7459,80.7459,577910.0
2025-05-23 10:00:00,81.42,81.6,81.39,81.48,375091.0,80.7459,80.9244,80.7161,80.8054,375091.0
2025-05-23 10:10:00,81.47,81.58,81.27,81.28,311799.0,80.7954,80.9045,80.5971,80.607,311799.0
2025-05-23 10:20:00,81.27,81.55,81.21,81.49,256586.0,80.5971,80.8748,80.5376,80.8153,256586.0
2025-05-23 10:30:00,81.49,81.56,81.29,81.32,186099.0,80.8153,80.8847,80.6169,80.6467,186099.0
2025-05-23 10:40:00,81.31,81.48,81.23,81.41,133301.0,80.6368,80.8054,80.5574,80.7359,133301.0
2025-05-23 10:50:00,81.4,81.41,81.1,81.17,125842.0,80.726,80.7359,80.4285,80.4979,125842.0
2025-05-23 11:00:00,81.17,81.33,81.14,81.31,143067.0,80.4979,80.6566,80.4682,80.6368,143067.0
2025-05-23 11:10:00,81.32,81.39,81.28,81.34,192165.0,80.6467,80.7161,80.607,80.6665,192165.0
2025-05-23 11:20:00,81.35,81.54,81.35,81.53,162160.0,80.6764,80.8649,80.6764,80.8549,162160.0
2025-05-23 11:30:00,81.52,81.7,81.51,81.63,168444.0,80.845,81.0235,80.8351,80.9541,168444.0
2025-05-23 11:40:00,81.64,81.7,81.6,81.69,154417.0,80.964,81.0235,80.9244,81.0136,154417.0
2025-05-23 11:50:00,81.69,81.71,81.42,81.43,101969.0,81.0136,81.0335,80.7459,80.7558,101969.0
2025-05-23 12:00:00,81.43,81.58,81.4,81.44,276842.0,80.7558,80.9045,80.726,80.7657,276842.0
2025-05-23 12:10:00,81.43,81.43,81.34,81.36,245695.0,80.7558,80.7558,80.6665,80.6864,245695.0
2025-05-23 12:20:00,81.36,81.55,81.34,81.49,279497.0,80.6864,80.8748,80.6665,80.8153,279497.0
2025-05-23 12:30:00,81.48,81.64,81.4,81.64,99126.0,80.8054,80.964,80.726,80.964,99126.0
2025-05-23 12:40:00,81.64,81.69,81.56,81.68,72736.0,80.964,81.0136,80.8847,81.0037,72736.0
2025-05-23 12:50:00,81.69,81.77,81.57,81.59,123182.0,81.0136,81.093,80.8946,80.9145,123182.0
2025-05-23 13:00:00,81.59,81.74,81.57,81.7,103046.0,80.9145,81.0632,80.8946,81.0235,103046.0
2025-05-23 13:10:00,81.7,81.86,81.7,81.83,246706.0,81.0235,81.1822,81.0235,81.1525,246706.0
2025-05-23 13:20:00,81.84,81.93,81.84,81.91,95693.0,81.1624,81.2516,81.1624,81.2318,95693.0
2025-05-23 13:30:00,81.9,81.97,81.85,81.92,103167.0,81.2219,81.2913,81.1723,81.2417,103167.0
2025-05-23 13:40:00,81.92,81.92,81.82,81.91,67286.0,81.2417,81.2417,81.1425,81.2318,67286.0
2025-05-23 13:50:00,81.91,82.03,81.86,81.9,87990.0,81.2318,81.3508,81.1822,81.2219,87990.0
2025-05-23 14:00:00,81.9,82.08,81.89,82.02,140285.0,81.2219,81.4004,81.212,81.3409,140285.0
2025-05-23 14:10:00,82.02,82.09,81.97,82.0,131596.0,81.3409,81.4103,81.2913,81.3211,131596.0
2025-05-23 14:20:00,82.0,82.07,81.87,82.02,187102.0,81.3211,81.3905,81.1921,81.3409,187102.0
2025-05-23 14:30:00,82.03,82.19,82.03,82.11,143054.0,81.3508,81.5095,81.3508,81.4301,143054.0
2025-05-23 14:40:00,82.11,82.14,82.05,82.13,176360.0,81.4301,81.4599,81.3706,81.45,176360.0
2025-05-23 14:50:00,82.12,82.16,82.06,82.07,167806.0,81.4401,81.4797,81.3806,81.3905,167806.0
2025-05-23 15:00:00,82.06,82.11,82.04,82.1,190600.0,81.3806,81.4301,81.3607,81.4202,190600.0
2025-05-23 15:10:00,82.09,82.2,82.08,82.1,175946.0,81.4103,81.5194,81.4004,81.4202,175946.0
2025-05-23 15:20:00,82.1,82.1,81.94,81.98,160840.0,81.4202,81.4202,81.2616,81.3012,160840.0
2025-05-23 15:30:00,81.97,82.12,81.96,82.12,194252.0,81.2913,81.4401,81.2814,81.4401,194252.0
2025-05-23 15:40:00,82.11,82.16,81.96,81.98,278007.0,81.4301,81.4797,81.2814,81.3012,278007.0
2025-05-23 15:50:00,81.98,82.05,81.76,81.99,1037187.0,81.3012,81.3706,81.083,81.3111,1037187.0
2025-05-27 09:30:00,82.56,82.68,81.95,82.31,565389.0,81.8764,81.9954,81.2715,81.6285,565389.0
2025-05-27 09:40:00,82.3,82.41,82.27,82.31,282160.0,81.6186,81.7277,81.5888,81.6285,282160.0
2025-05-27 09:50:00,82.31,82.35,82.07,82.13,179304.0,81.6285,81.6682,81.3905,81.45,179304.0
2025-05-27 10:00:00,82.12,82.25,82.07,82.08,209031.0,81.4401,81.569,81.3905,81.4004,209031.0
2025-05-27 10:10:00,82.08,82.29,81.95,82.27,174147.0,81.4004,81.6087,81.2715,81.5888,174147.0
2025-05-27 10:20:00,82.28,82.57,82.27,82.34,233936.0,81.5987,81.8863,81.5888,81.6582,233936.0
2025-05-27 10:30:00,82.33,82.42,82.28,82.41,217042.0,81.6483,81.7376,81.5987,81.7277,217042.0
2025-05-27 10:40:00,82.4,82.47,82.35,82.4,179672.0,81.7177,81.7872,81.6682,81.7177,179672.0
2025-05-27 10:50:00,82.4,82.43,82.21,82.31,183589.0,81.7177,81.7475,81.5293,81.6285,183589.0
2025-05-27 11:00:00,82.31,82.52,82.31,82.45,112923.0,81.6285,81.8368,81.6285,81.7673,112923.0
2025-05-27 11:10:00,82.43,82.5,82.33,82.48,167200.0,81.7475,81.8169,81.6483,81.7971,167200.0
2025-05-27 11:20:00,82.47,82.55,82.37,82.52,126907.0,81.7872,81.8665,81.688,81.8368,126907.0
2025-05-27 11:30:00,82.51,82.64,82.45,82.62,162338.0,81.8268,81.9558,81.7673,81.9359,162338.0
2025-05-27 11:40:00,82.62,82.65,82.57,82.57,126301.0,81.9359,81.9657,81.8863,81.8863,126301.0
2025-05-27 11:50:00,82.57,82.57,82.41,82.45,163203.0,81.8863,81.8863,81.7277,81.7673,163203.0
2025-05-27 12:00:00,82.45,82.61,82.44,82.6,261267.0,81.7673,81.926,81.7574,81.9161,261267.0
2025-05-27 12:10:00,82.61,82.64,82.52,82.58,87849.0,81.926,81.9558,81.8368,81.8963,87849.0
2025-05-27 12:20:00,82.58,82.74,82.58,82.65,157821.0,81.8963,82.0549,81.8963,81.9657,157821.0
2025-05-27 12:30:00,82.64,82.81,82.62,82.8,197457.0,81.9558,82.1243,81.9359,82.1144,197457.0
2025-05-27 12:40:00,82.8,82.83,82.62,82.63,105140.0,82.1144,82.1442,81.9359,81.9458,105140.0
2025-05-27 12:50:00,82.64,82.68,82.55,82.57,135694.0,81.9558,81.9954,81.8665,81.8863,135694.0
2025-05-27 13:00:00,82.57,82.63,82.55,82.59,109158.0,81.8863,81.9458,81.8665,81.9062,109158.0
2025-05-27 13:10:00,82.6,82.62,82.52,82.58,98898.0,81.9161,81.9359,81.8368,81.8963,98898.0
2025-05-27 13:20:00,82.58,82.61,82.56,82.58,102977.0,81.8963,81.926,81.8764,81.8963,102977.0
2025-05-27 13:30:00,82.58,82.59,82.51,82.53,95800.0,81.8963,81.9062,81.8268,81.8467,95800.0
2025-05-27 13:40:00,82.53,82.62,82.52,82.61,70514.0,81.8467,81.9359,81.8368,81.926,70514.0
2025-05-27 13:50:00,82.62,82.71,82.6,82.69,90822.0,81.9359,82.0252,81.9161,82.0053,90822.0
2025-05-27 14:00:00,82.69,82.75,82.65,82.69,109898.0,82.0053,82.0648,81.9657,82.0053,109898.0
2025-05-27 14:10:00,82.69,82.82,82.68,82.69,95651.0,82.0053,82.1343,81.9954,82.0053,95651.0
2025-05-27 14:20:00,82.69,82.71,82.66,82.7,210444.0,82.0053,82.0252,81.9756,82.0153,210444.0
2025-05-27 14:30:00,82.7,82.76,82.68,82.74,156670.0,82.0153,82.0748,81.9954,82.0549,156670.0
2025-05-27 14:40:00,82.73,82.75,82.69,82.7,186965.0,82.045,82.0648,82.0053,82.0153,186965.0
2025-05-27 14:50:00,82.7,82.77,82.69,82.7,66504.0,82.0153,82.0847,82.0053,82.0153,66504.0
2025-05-27 15:00:00,82.69,82.8,82.67,82.79,135084.0,82.0053,82.1144,81.9855,82.1045,135084.0
2025-05-27 15:10:00,82.78,82.79,82.65,82.68,172544.0,82.0946,82.1045,81.9657,81.9954,172544.0
2025-05-27 15:20:00,82.67,82.73,82.65,82.67,76403.0,81.9855,82.045,81.9657,81.9855,76403.0
2025-05-27 15:30:00,82.67,82.73,82.66,82.7,184403.0,81.9855,82.045,81.9756,82.0153,184403.0
2025-05-27 15:40:00,82.7,82.73,82.63,82.63,392036.0,82.0153,82.045,81.9458,81.9458,392036.0
2025-05-27 15:50:00,82.64,82.72,82.56,82.72,1179732.0,81.9558,82.0351,81.8764,82.0351,1179732.0
2025-05-28 09:30:00,83.1,83.35,82.54,82.56,510120.0,82.4119,82.6599,81.8566,81.8764,510120.0
2025-05-28 09:40:00,82.55,82.64,82.35,82.36,350794.0,81.8665,81.9558,81.6682,81.6781,350794.0
2025-05-28 09:50:00,82.36,82.47,82.28,82.39,296432.0,81.6781,81.7872,81.5987,81.7078,296432.0
2025-05-28 10:00:00,82.4,82.46,82.25,82.28,284276.0,81.7177,81.7772,81.569,81.5987,284276.0
2025-05-28 10:10:00,82.27,82.33,82.15,82.3,199404.0,81.5888,81.6483,81.4698,81.6186,199404.0
2025-05-28 10:20:00,82.3,82.42,82.26,82.34,245791.0,81.6186,81.7376,81.5789,81.6582,245791.0
2025-05-28 10:30:00,82.34,82.35,82.17,82.22,132062.0,81.6582,81.6682,81.4896,81.5392,132062.0
2025-05-28 10:40:00,82.22,82.25,82.1,82.15,102175.0,81.5392,81.569,81.4202,81.4698,102175.0
2025-05-28 10:50:00,82.12,82.19,82.01,82.19,162940.0,81.4401,81.5095,81.331,81.5095,162940.0
2025-05-28 11:00:00,82.2,82.33,82.09,82.14,159698.0,81.5194,81.6483,81.4103,81.4599,159698.0
2025-05-28 11:10:00,82.15,82.15,81.97,82.05,165374.0,81.4698,81.4698,81.2913,81.3706,165374.0
2025-05-28 11:20:00,82.06,82.14,81.91,81.91,181331.0,81.3806,81.4599,81.2318,81.2318,181331.0
2025-05-28 11:30:00,81.91,82.16,81.83,82.13,243115.0,81.2318,81.4797,81.1525,81.45,243115.0
2025-05-28 11:40:00,82.13,82.13,81.93,81.98,253133.0,81.45,81.45,81.2516,81.3012,253133.0
2025-05-28 11:50:00,81.98,82.03,81.93,81.97,97158.0,81.3012,81.3508,81.2516,81.2913,97158.0
2025-05-28 12:00:00,81.98,82.18,81.96,82.14,295178.0,81.3012,81.4996,81.2814,81.4599,295178.0
2025-05-28 12:10:00,82.15,82.19,82.05,82.06,165628.0,81.4698,81.5095,81.3706,81.3806,165628.0
2025-05-28 12:20:00,82.06,82.16,81.92,82.15,190214.0,81.3806,81.4797,81.2417,81.4698,190214.0
2025-05-28 12:30:00,82.14,82.31,82.12,82.23,121274.0,81.4599,81.6285,81.4401,81.5492,121274.0
2025-05-28 12:40:00,82.22,82.24,82.14,82.23,113991.0,81.5392,81.5591,81.4599,81.5492,113991.0
2025-05-28 12:50:00,82.23,82.27,82.17,82.27,77487.0,81.5492,81.5888,81.4896,81.5888,77487.0
2025-05-28 13:00:00,82.27,82.4,82.26,82.34,127427.0,81.5888,81.7177,81.5789,81.6582,127427.0
2025-05-28 13:10:00,82.34,82.44,82.32,82.39,90790.0,81.6582,81.7574,81.6384,81.7078,90790.0
2025-05-28 13:20:00,82.39,82.41,82.25,82.28,195058.0,81.7078,81.7277,81.569,81.5987,195058.0
2025-05-28 13:30:00,82.28,82.32,82.22,82.24,99359.0,81.5987,81.6384,81.5392,81.5591,99359.0
2025-05-28 13:40:00,82.25,82.28,82.15,82.28,136019.0,81.569,81.5987,81.4698,81.5987,136019.0
2025-05-28 13:50:00,82.27,82.35,82.23,82.31,85071.0,81.5888,81.6682,81.5492,81.6285,85071.0
2025-05-28 14:00:00,82.31,82.35,82.14,82.15,98159.0,81.6285,81.6682,81.4599,81.4698,98159.0
2025-05-28 14:10:00,82.15,82.24,82.08,82.09,143820.0,81.4698,81.5591,81.4004,81.4103,143820.0
2025-05-28 14:20:00,82.09,82.18,82.06,82.11,88094.0,81.4103,81.4996,81.3806,81.4301,88094.0
2025-05-28 14:30:00,82.11,82.16,82.07,82.09,108309.0,81.4301,81.4797,81.3905,81.4103,108309.0
2025-05-28 14:40:00,82.09,82.17,82.07,82.1,100893.0,81.4103,81.4896,81.3905,81.4202,100893.0
2025-05-28 14:50:00,82.09,82.11,81.81,82.06,326189.0,81.4103,81.4301,81.1326,81.3806,326189.0
2025-05-28 15:00:00,82.06,82.14,81.95,82.12,292276.0,81.3806,81.4599,81.2715,81.4401,292276.0
2025-05-28 15:10:00,82.12,82.14,81.87,81.9,480763.0,81.4401,81.4599,81.1921,81.2219,480763.0
2025-05-28 15:20:00,81.89,81.91,81.76,81.77,288797.0,81.212,81.2318,81.083,81.093,288797.0
2025-05-28 15:30:00,81.77,81.81,81.61,81.62,566466.0,81.093,81.1326,80.9343,80.9442,566466.0
2025-05-28 15:40:00,81.61,81.75,81.58,81.67,703820.0,80.9343,81.0731,80.9045,80.9938,703820.0
2025-05-28 15:50:00,81.67,81.68,81.44,81.67,1797589.0,80.9938,81.0037,80.7657,80.9938,1797589.0
2025-05-29 09:30:00,81.78,81.9,81.51,81.86,1097005.0,81.1029,81.2219,80.8351,81.1822,1097005.0
2025-05-29 09:40:00,81.85,81.96,81.75,81.87,738157.0,81.1723,81.2814,81.0731,81.1921,738157.0
2025-05-29 09:50:00,81.87,82.01,81.69,81.88,359964.0,81.1921,81.331,81.0136,81.2021,359964.0
2025-05-29 10:00:00,81.87,81.99,81.42,81.45,328769.0,81.1921,81.3111,80.7459,80.7756,328769.0
2025-05-29 10:10:00,81.45,81.66,81.27,81.3,382748.0,80.7756,80.9839,80.5971,80.6269,382748.0
2025-05-29 10:20:00,81.29,81.63,81.29,81.55,193025.0,80.6169,80.9541,80.6169,80.8748,193025.0
2025-05-29 10:30:00,81.54,81.65,81.46,81.57,232228.0,80.8649,80.974,80.7855,80.8946,232228.0
2025-05-29 10:40:00,81.57,81.62,81.43,81.59,112713.0,80.8946,80.9442,80.7558,80.9145,112713.0
2025-05-29 10:50:00,81.59,81.76,81.55,81.72,96019.0,80.9145,81.083,80.8748,81.0434,96019.0
2025-05-29 11:00:00,81.72,81.72,81.43,81.59,119115.0,81.0434,81.0434,80.7558,80.9145,119115.0
2025-05-29 11:10:00,81.58,81.7,81.56,81.58,88749.0,80.9045,81.0235,80.8847,80.9045,88749.0
2025-05-29 11:20:00,81.57,81.8,81.56,81.73,80338.0,80.8946,81.1227,80.8847,81.0533,80338.0
2025-05-29 11:30:00,81.73,81.75,81.41,81.44,158951.0,81.0533,81.0731,80.7359,80.7657,158951.0
2025-05-29 11:40:00,81.44,81.54,81.4,81.41,98068.0,80.7657,80.8649,80.726,80.7359,98068.0
2025-05-29 11:50:00,81.42,81.59,81.27,81.37,205893.0,80.7459,80.9145,80.5971,80.6963,205893.0
2025-05-29 12:00:00,81.37,81.49,81.26,81.39,237700.0,80.6963,80.8153,80.5872,80.7161,237700.0
2025-05-29 12:10:00,81.38,81.64,81.35,81.63,120170.0,80.7062,80.964,80.6764,80.9541,120170.0
2025-05-29 12:20:00,81.64,81.66,81.54,81.62,59891.0,80.964,80.9839,80.8649,80.9442,59891.0
2025-05-29 12:30:00,81.61,81.64,81.51,81.54,145876.0,80.9343,80.964,80.8351,80.8649,145876.0
2025-05-29 12:40:00,81.54,81.58,81.49,81.55,75927.0,80.8649,80.9045,80.8153,80.8748,75927.0
2025-05-29 12:50:00,81.55,81.74,81.51,81.69,92680.0,80.8748,81.0632,80.8351,81.0136,92680.0
2025-05-29 13:00:00,81.69,81.82,81.68,81.75,145563.0,81.0136,81.1425,81.0037,81.0731,145563.0
2025-05-29 13:10:00,81.76,81.89,81.75,81.83,100357.0,81.083,81.212,81.0731,81.1525,100357.0
2025-05-29 13:20:00,81.83,81.91,81.78,81.79,67812.0,81.1525,81.2318,81.1029,81.1128,67812.0
2025-05-29 13:30:00,81.78,81.94,81.77,81.91,108495.0,81.1029,81.2616,81.093,81.2318,108495.0
2025-05-29 13:40:00,81.91,82.01,81.89,81.96,83800.0,81.2318,81.331,81.212,81.2814,83800.0
2025-05-29 13:50:00,81.96,82.1,81.91,81.92,317566.0,81.2814,81.4202,81.2318,81.2417,317566.0
2025-05-29 14:00:00,81.92,82.06,81.92,82.02,118128.0,81.2417,81.3806,81.2417,81.3409,118128.0
2025-05-29 14:10:00,82.02,82.06,81.94,81.94,348159.0,81.3409,81.3806,81.2616,81.2616,348159.0
2025-05-29 14:20:00,81.95,82.0,81.91,81.93,96056.0,81.2715,81.3211,81.2318,81.2516,96056.0
2025-05-29 14:30:00,81.96,82.1,81.93,82.08,207098.0,81.2814,81.4202,81.2516,81.4004,207098.0
2025-05-29 14:40:00,82.09,82.15,82.06,82.13,98312.0,81.4103,81.4698,81.3806,81.45,98312.0
2025-05-29 14:50:00,82.14,82.15,81.99,82.02,280466.0,81.4599,81.4698,81.3111,81.3409,280466.0
2025-05-29 15:00:00,82.03,82.13,82.02,82.05,194394.0,81.3508,81.45,81.3409,81.3706,194394.0
2025-05-29 15:10:00,82.06,82.13,82.03,82.08,145508.0,81.3806,81.45,81.3508,81.4004,145508.0
2025-05-29 15:20:00,82.08,82.17,81.98,82.0,149783.0,81.4004,81.4896,81.3012,81.3211,149783.0
2025-05-29 15:30:00,82.0,82.11,81.97,82.05,178478.0,81.3211,81.4301,81.2913,81.3706,178478.0
2025-05-29 15:40:00,82.06,82.23,82.04,82.17,464299.0,81.3806,81.5492,81.3607,81.4896,464299.0
2025-05-29 15:50:00,82.18,82.26,82.03,82.22,1341391.0,81.4996,81.5789,81.3508,81.5392,1341391.0
2025-05-30 09:30:00,81.63,81.76,81.32,81.43,659755.0,80.9541,81.083,80.6467,80.7558,659755.0
2025-05-30 09:40:00,81.42,81.75,81.39,81.48,523127.0,80.7459,81.0731,80.7161,80.8054,523127.0
2025-05-30 09:50:00,81.48,81.63,81.4,81.56,314001.0,80.8054,80.9541,80.726,80.8847,314001.0
2025-05-30 10:00:00,81.56,81.74,81.55,81.71,355216.0,80.8847,81.0632,80.8748,81.0335,355216.0
2025-05-30 10:10:00,81.71,81.75,81.57,81.73,302783.0,81.0335,81.0731,80.8946,81.0533,302783.0
2025-05-30 10:20:00,81.73,81.85,81.65,81.84,168629.0,81.0533,81.1723,80.974,81.1624,168629.0
2025-05-30 10:30:00,81.84,81.96,81.76,81.94,203141.0,81.1624,81.2814,81.083,81.2616,203141.0
2025-05-30 10:40:00,81.93,81.94,81.67,81.72,219507.0,81.2516,81.2616,80.9938,81.0434,219507.0
2025-05-30 10:50:00,81.73,81.84,81.65,81.68,312683.0,81.0533,81.1624,80.974,81.0037,312683.0
2025-05-30 11:00:00,81.69,81.79,81.65,81.71,320141.0,81.0136,81.1128,80.974,81.0335,320141.0
2025-05-30 11:10:00,81.71,81.74,81.56,81.59,191506.0,81.0335,81.0632,80.8847,80.9145,191506.0
2025-05-30 11:20:00,81.6,81.69,81.56,81.61,145881.0,80.9244,81.0136,80.8847,80.9343,145881.0
2025-05-30 11:30:00,81.6,81.66,81.37,81.47,272498.0,80.9244,80.9839,80.6963,80.7954,272498.0
2025-05-30 11:40:00,81.47,81.47,81.31,81.36,153582.0,80.7954,80.7954,80.6368,80.6864,153582.0
2025-05-30 11:50:00,81.35,81.39,81.18,81.2,260291.0,80.6764,80.7161,80.5078,80.5277,260291.0
2025-05-30 12:00:00,81.2,81.28,81.17,81.25,221492.0,80.5277,80.607,80.4979,80.5773,221492.0
2025-05-30 12:10:00,81.26,81.34,81.11,81.18,142140.0,80.5872,80.6665,80.4384,80.5078,142140.0
2025-05-30 12:20:00,81.17,81.23,80.89,80.95,555087.0,80.4979,80.5574,80.2202,80.2798,555087.0
2025-05-30 12:30:00,80.95,81.28,80.87,81.25,529389.0,80.2798,80.607,80.2004,80.5773,529389.0
2025-05-30 12:40:00,81.25,81.32,81.06,81.1,226466.0,80.5773,80.6467,80.3888,80.4285,226466.0
2025-05-30 12:50:00,81.09,81.12,81.01,81.12,155704.0,80.4186,80.4483,80.3393,80.4483,155704.0
2025-05-30 13:00:00,81.11,81.35,81.07,81.3,246648.0,80.4384,80.6764,80.3988,80.6269,246648.0
2025-05-30 13:10:00,81.29,81.3,81.11,81.23,328442.0,80.6169,80.6269,80.4384,80.5574,328442.0
2025-05-30 13:20:00,81.23,81.36,81.21,81.34,134938.0,80.5574,80.6864,80.5376,80.6665,134938.0
2025-05-30 13:30:00,81.35,81.48,81.34,81.42,153231.0,80.6764,80.8054,80.6665,80.7459,153231.0
2025-05-30 13:40:00,81.41,81.41,81.18,81.2,250801.0,80.7359,80.7359,80.5078,80.5277,250801.0
2025-05-30 13:50:00,81.21,81.28,81.17,81.19,473556.0,80.5376,80.607,80.4979,80.5178,473556.0
2025-05-30 14:00:00,81.2,81.42,81.19,81.41,135620.0,80.5277,80.7459,80.5178,80.7359,135620.0
2025-05-30 14:10:00,81.42,81.57,81.39,81.54,430240.0,80.7459,80.8946,80.7161,80.8649,430240.0
2025-05-30 14:20:00,81.54,81.55,81.44,81.46,213353.0,80.8649,80.8748,80.7657,80.7855,213353.0
2025-05-30 14:30:00,81.47,81.52,81.41,81.48,193224.0,80.7954,80.845,80.7359,80.8054,193224.0
2025-05-30 14:40:00,81.48,81.51,81.41,81.51,122390.0,80.8054,80.8351,80.7359,80.8351,122390.0
2025-05-30 14:50:00,81.52,81.59,81.49,81.55,257007.0,80.845,80.9145,80.8153,80.8748,257007.0
2025-05-30 15:00:00,81.54,81.66,81.52,81.59,214068.0,80.8649,80.9839,80.845,80.9145,214068.0
2025-05-30 15:10:00,81.58,81.65,81.55,81.63,231983.0,80.9045,80.974,80.8748,80.9541,231983.0
2025-05-30 15:20:00,81.63,81.73,81.57,81.7,317368.0,80.9541,81.0533,80.8946,81.0235,317368.0
2025-05-30 15:30:00,81.7,81.77,81.55,81.67,313027.0,81.0235,81.093,80.8748,80.9938,313027.0
2025-05-30 15:40:00,81.68,81.68,81.45,81.54,739646.0,81.0037,81.0037,80.7756,80.8649,739646.0
2025-05-30 15:50:00,81.54,81.67,81.46,81.57,1865463.0,80.8649,80.9938,80.7855,80.8946,1865463.0
2025-06-02 09:30:00,83.06,83.17,82.37,82.5,1205002.0,82.3723,82.4814,81.688,81.8169,1205002.0
2025-06-02 09:40:00,82.5,82.5,81.68,81.81,454220.0,81.8169,81.8169,81.0037,81.1326,454220.0
2025-06-02 09:50:00,81.8,82.24,81.65,82.0,455438.0,81.1227,81.5591,80.974,81.3211,455438.0
2025-06-02 10:00:00,81.96,82.09,81.65,81.94,395787.0,81.2814,81.4103,80.974,81.2616,395787.0
2025-06-02 10:10:00,81.94,82.26,81.93,82.02,277918.0,81.2616,81.5789,81.2516,81.3409,277918.0
2025-06-02 10:20:00,82.01,82.33,81.98,82.3,193876.0,81.331,81.6483,81.3012,81.6186,193876.0
2025-06-02 10:30:00,82.29,82.53,82.19,82.48,483394.0,81.6087,81.8467,81.5095,81.7971,483394.0
2025-06-02 10:40:00,82.5,82.69,82.5,82.6,232664.0,81.8169,82.0053,81.8169,81.9161,232664.0
2025-06-02 10:50:00,82.6,82.71,82.46,82.5,206605.0,81.9161,82.0252,81.7772,81.8169,206605.0
2025-06-02 11:00:00,82.51,82.56,82.27,82.33,563275.0,81.8268,81.8764,81.5888,81.6483,563275.0
2025-06-02 11:10:00,82.32,82.57,82.3,82.46,392158.0,81.6384,81.8863,81.6186,81.7772,392158.0
2025-06-02 11:20:00,82.46,82.47,82.22,82.26,236907.0,81.7772,81.7872,81.5392,81.5789,236907.0
2025-06-02 11:30:00,82.25,82.35,82.21,82.29,243237.0,81.569,81.6682,81.5293,81.6087,243237.0
2025-06-02 11:40:00,82.29,82.43,82.25,82.41,277450.0,81.6087,81.7475,81.569,81.7277,277450.0
2025-06-02 11:50:00,82.41,82.56,82.38,82.55,225976.0,81.7277,81.8764,81.6979,81.8665,225976.0
2025-06-02 12:00:00,82.56,82.65,82.48,82.52,137720.0,81.8764,81.9657,81.7971,81.8368,137720.0
2025-06-02 12:10:00,82.52,82.62,82.51,82.58,94501.0,81.8368,81.9359,81.8268,81.8963,94501.0
2025-06-02 12:20:00,82.56,82.65,82.5,82.65,159638.0,81.8764,81.9657,81.8169,81.9657,159638.0
2025-06-02 12:30:00,82.65,82.68,82.58,82.62,164116.0,81.9657,81.9954,81.8963,81.9359,164116.0
2025-06-02 12:40:00,82.61,82.64,82.52,82.56,177234.0,81.926,81.9558,81.8368,81.8764,177234.0
2025-06-02 12:50:00,82.55,82.69,82.53,82.6,194214.0,81.8665,82.0053,81.8467,81.9161,194214.0
2025-06-02 13:00:00,82.6,82.67,82.48,82.51,219404.0,81.9161,81.9855,81.7971,81.8268,219404.0
2025-06-02 13:10:00,82.5,82.54,82.42,82.43,135725.0,81.8169,81.8566,81.7376,81.7475,135725.0
2025-06-02 13:20:00,82.42,82.43,82.28,82.34,178147.0,81.7376,81.7475,81.5987,81.6582,178147.0
2025-06-02 13:30:00,82.35,82.45,82.35,82.42,166074.0,81.6682,81.7673,81.6682,81.7376,166074.0
2025-06-02 13:40:00,82.42,82.43,82.29,82.33,194572.0,81.7376,81.7475,81.6087,81.6483,194572.0
2025-06-02 13:50:00,82.33,82.38,82.25,82.36,125088.0,81.6483,81.6979,81.569,81.6781,125088.0
2025-06-02 14:00:00,82.35,82.41,81.85,81.92,1271188.0,81.6682,81.7277,81.1723,81.2417,1271188.0
2025-06-02 14:10:00,81.93,82.19,81.86,82.13,279364.0,81.2516,81.5095,81.1822,81.45,279364.0
2025-06-02 14:20:00,82.12,82.32,82.11,82.23,109575.0,81.4401,81.6384,81.4301,81.5492,109575.0
2025-06-02 14:30:00,82.23,82.37,82.22,82.33,116958.0,81.5492,81.688,81.5392,81.6483,116958.0
2025-06-02 14:40:00,82.33,82.38,82.28,82.34,70353.0,81.6483,81.6979,81.5987,81.6582,70353.0
2025-06-02 14:50:00,82.33,82.42,82.31,82.4,125817.0,81.6483,81.7376,81.6285,81.7177,125817.0
2025-06-02 15:00:00,82.4,82.51,82.35,82.47,208804.0,81.7177,81.8268,81.6682,81.7872,208804.0
2025-06-02 15:10:00,82.47,82.57,82.45,82.55,153288.0,81.7872,81.8863,81.7673,81.8665,153288.0
2025-06-02 15:20:00,82.54,82.64,82.53,82.56,373219.0,81.8566,81.9558,81.8467,81.8764,373219.0
2025-06-02 15:30:00,82.57,82.59,82.43,82.47,211026.0,81.8863,81.9062,81.7475,81.7872,211026.0
2025-06-02 15:40:00,82.46,82.53,82.44,82.45,379683.0,81.7772,81.8467,81.7574,81.7673,379683.0
2025-06-02 15:50:00,82.45,82.63,82.42,82.61,1487712.0,81.7673,81.9458,81.7376,81.926,1487712.0
2025-06-03 09:30:00,82.66,82.66,81.88,82.34,697423.0,81.9756,81.9756,81.2021,81.6582,697423.0
2025-06-03 09:40:00,82.34,82.81,82.28,82.73,303104.0,81.6582,82.1243,81.5987,82.045,303104.0
2025-06-03 09:50:00,82.74,82.95,82.59,82.62,329076.0,82.0549,82.2632,81.9062,81.9359,329076.0
2025-06-03 10:00:00,82.65,82.91,82.61,82.86,238985.0,81.9657,82.2235,81.926,82.1739,238985.0
2025-06-03 10:10:00,82.86,83.04,82.72,83.04,241179.0,82.1739,82.3524,82.0351,82.3524,241179.0
2025-06-03 10:20:00,83.03,83.31,83.0,83.3,245021.0,82.3425,82.6202,82.3128,82.6103,245021.0
2025-06-03 10:30:00,83.3,83.49,83.23,83.4,399347.0,82.6103,82.7987,82.5409,82.7095,399347.0
2025-06-03 10:40:00,83.41,83.58,83.3,83.42,463772.0,82.7194,82.888,82.6103,82.7293,463772.0
2025-06-03 10:50:00,83.42,83.51,83.33,83.43,282892.0,82.7293,82.8186,82.64,82.7392,282892.0
2025-06-03 11:00:00,83.43,83.65,83.42,83.62,193551.0,82.7392,82.9574,82.7293,82.9276,193551.0
2025-06-03 11:10:00,83.63,83.71,83.57,83.61,526260.0,82.9376,83.0169,82.8781,82.9177,526260.0
2025-06-03 11:20:00,83.6,83.88,83.58,83.88,258999.0,82.9078,83.1855,82.888,83.1855,258999.0
2025-06-03 11:30:00,83.89,84.0,83.84,83.98,253295.0,83.1954,83.3045,83.1458,83.2847,253295.0
2025-06-03 11:40:00,83.98,84.1,83.84,84.06,459242.0,83.2847,83.4037,83.1458,83.364,459242.0
2025-06-03 11:50:00,84.06,84.08,83.85,84.03,343245.0,83.364,83.3838,83.1557,83.3342,343245.0
2025-06-03 12:00:00,84.02,84.05,83.86,83.89,271159.0,83.3243,83.3541,83.1657,83.1954,271159.0
2025-06-03 12:10:00,83.88,84.03,83.81,83.97,338712.0,83.1855,83.3342,83.1161,83.2747,338712.0
2025-06-03 12:20:00,83.97,84.05,83.92,83.95,247658.0,83.2747,83.3541,83.2252,83.2549,247658.0
2025-06-03 12:30:00,83.95,84.05,83.89,83.89,238069.0,83.2549,83.3541,83.1954,83.1954,238069.0
2025-06-03 12:40:00,83.9,84.02,83.88,83.92,144980.0,83.2053,83.3243,83.1855,83.2252,144980.0
2025-06-03 12:50:00,83.92,84.0,83.9,83.98,227709.0,83.2252,83.3045,83.2053,83.2847,227709.0
2025-06-03 13:00:00,83.99,84.07,83.91,83.98,182713.0,83.2946,83.3739,83.2152,83.2847,182713.0
2025-06-03 13:10:00,83.99,84.03,83.91,83.98,209141.0,83.2946,83.3342,83.2152,83.2847,209141.0
2025-06-03 13:20:00,83.98,83.99,83.82,83.87,179322.0,83.2847,83.2946,83.126,83.1756,179322.0
2025-06-03 13:30:00,83.87,83.91,83.78,83.88,234600.0,83.1756,83.2152,83.0863,83.1855,234600.0
2025-06-03 13:40:00,83.88,83.89,83.76,83.78,229980.0,83.1855,83.1954,83.0665,83.0863,229980.0
2025-06-03 13:50:00,83.78,83.79,83.59,83.7,536770.0,83.0863,83.0962,82.8979,83.007,536770.0
2025-06-03 14:00:00,83.7,83.76,83.58,83.73,314091.0,83.007,83.0665,82.888,83.0367,314091.0
2025-06-03 14:10:00,83.73,83.77,83.64,83.75,216745.0,83.0367,83.0764,82.9475,83.0566,216745.0
2025-06-03 14:20:00,83.75,83.8,83.64,83.7,295761.0,83.0566,83.1062,82.9475,83.007,295761.0
2025-06-03 14:30:00,83.7,83.76,83.69,83.72,148315.0,83.007,83.0665,82.9971,83.0268,148315.0
2025-06-03 14:40:00,83.73,83.86,83.72,83.84,207086.0,83.0367,83.1657,83.0268,83.1458,207086.0
2025-06-03 14:50:00,83.84,83.85,83.73,83.78,187530.0,83.1458,83.1557,83.0367,83.0863,187530.0
2025-06-03 15:00:00,83.77,83.81,83.68,83.73,267873.0,83.0764,83.1161,82.9871,83.0367,267873.0
2025-06-03 15:10:00,83.72,83.78,83.66,83.72,295871.0,83.0268,83.0863,82.9673,83.0268,295871.0
2025-06-03 15:20:00,83.72,83.74,83.63,83.66,180878.0,83.0268,83.0466,82.9376,82.9673,180878.0
2025-06-03 15:30:00,83.66,83.76,83.62,83.69,345414.0,82.9673,83.0665,82.9276,82.9971,345414.0
2025-06-03 15:40:00,83.69,83.82,83.65,83.65,439035.0,82.9971,83.126,82.9574,82.9574,439035.0
2025-06-03 15:50:00,83.64,83.65,83.51,83.56,1510725.0,82.9475,82.9574,82.8186,82.8681,1510725.0
2025-06-04 09:30:00,83.54,83.72,83.33,83.68,561143.0,82.8483,83.0268,82.64,82.9871,561143.0
2025-06-04 09:40:00,83.67,84.0,83.67,83.97,344999.0,82.9772,83.3045,82.9772,83.2747,344999.0
2025-06-04 09:50:00,83.97,84.02,83.76,83.89,266020.0,83.2747,83.3243,83.0665,83.1954,266020.0
2025-06-04 10:00:00,83.87,84.15,83.72,84.15,456345.0,83.1756,83.4533,83.0268,83.4533,456345.0
2025-06-04 10:10:00,84.16,84.19,83.78,84.09,213866.0,83.4632,83.4929,83.0863,83.3938,213866.0
2025-06-04 10:20:00,84.1,84.19,83.9,83.97,235469.0,83.4037,83.4929,83.2053,83.2747,235469.0
2025-06-04 10:30:00,83.97,83.97,83.6,83.62,350285.0,83.2747,83.2747,82.9078,82.9276,350285.0
2025-06-04 10:40:00,83.61,83.67,83.42,83.44,347117.0,82.9177,82.9772,82.7293,82.7491,347117.0
2025-06-04 10:50:00,83.44,83.5,83.22,83.27,338429.0,82.7491,82.8086,82.531,82.5805,338429.0
2025-06-04 11:00:00,83.27,83.35,83.12,83.22,487882.0,82.5805,82.6599,82.4318,82.531,487882.0
2025-06-04 11:10:00,83.22,83.29,82.4,82.67,2964321.0,82.531,82.6004,81.7177,81.9855,2964321.0
2025-06-04 11:20:00,82.67,82.75,82.41,82.63,1729767.0,81.9855,82.0648,81.7277,81.9458,1729767.0
2025-06-04 11:30:00,82.63,82.77,82.5,82.61,729764.0,81.9458,82.0847,81.8169,81.926,729764.0
2025-06-04 11:40:00,82.61,82.66,82.36,82.45,361003.0,81.926,81.9756,81.6781,81.7673,361003.0
2025-06-04 11:50:00,82.45,82.49,82.13,82.25,426963.0,81.7673,81.807,81.45,81.569,426963.0
2025-06-04 12:00:00,82.23,82.32,82.08,82.09,336599.0,81.5492,81.6384,81.4004,81.4103,336599.0
2025-06-04 12:10:00,82.09,82.1,81.85,81.95,677127.0,81.4103,81.4202,81.1723,81.2715,677127.0
2025-06-04 12:20:00,81.95,82.14,81.89,81.98,247721.0,81.2715,81.4599,81.212,81.3012,247721.0
2025-06-04 12:30:00,81.99,82.17,81.96,82.09,169112.0,81.3111,81.4896,81.2814,81.4103,169112.0
2025-06-04 12:40:00,82.1,82.18,82.01,82.17,276595.0,81.4202,81.4996,81.331,81.4896,276595.0
2025-06-04 12:50:00,82.17,82.2,82.07,82.15,188215.0,81.4896,81.5194,81.3905,81.4698,188215.0
2025-06-04 13:00:00,82.15,82.28,82.14,82.21,359942.0,81.4698,81.5987,81.4599,81.5293,359942.0
2025-06-04 13:10:00,82.2,82.32,82.14,82.27,156673.0,81.5194,81.6384,81.4599,81.5888,156673.0
2025-06-04 13:20:00,82.28,82.31,82.11,82.12,314835.0,81.5987,81.6285,81.4301,81.4401,314835.0
2025-06-04 13:30:00,82.12,82.19,82.08,82.17,146225.0,81.4401,81.5095,81.4004,81.4896,146225.0
2025-06-04 13:40:00,82.17,82.21,82.07,82.07,171768.0,81.4896,81.5293,81.3905,81.3905,171768.0
2025-06-04 13:50:00,82.08,82.12,82.0,82.05,101187.0,81.4004,81.4401,81.3211,81.3706,101187.0
2025-06-04 14:00:00,82.05,82.16,82.03,82.13,237140.0,81.3706,81.4797,81.3508,81.45,237140.0
2025-06-04 14:10:00,82.15,82.17,82.05,82.16,136052.0,81.4698,81.4896,81.3706,81.4797,136052.0
2025-06-04 14:20:00,82.16,82.23,82.13,82.2,133254.0,81.4797,81.5492,81.45,81.5194,133254.0
2025-06-04 14:30:00,82.2,82.27,82.14,82.16,306955.0,81.5194,81.5888,81.4599,81.4797,306955.0
2025-06-04 14:40:00,82.16,82.21,82.06,82.07,465660.0,81.4797,81.5293,81.3806,81.3905,465660.0
2025-06-04 14:50:00,82.08,82.11,82.02,82.09,386165.0,81.4004,81.4301,81.3409,81.4103,386165.0
2025-06-04 15:00:00,82.09,82.18,82.07,82.14,164539.0,81.4103,81.4996,81.3905,81.4599,164539.0
2025-06-04 15:10:00,82.13,82.19,82.06,82.13,196511.0,81.45,81.5095,81.3806,81.45,196511.0
2025-06-04 15:20:00,82.13,82.2,82.12,82.18,283641.0,81.45,81.5194,81.4401,81.4996,283641.0
2025-06-04 15:30:00,82.19,82.19,82.07,82.1,356805.0,81.5095,81.5095,81.3905,81.4202,356805.0
2025-06-04 15:40:00,82.09,82.14,82.03,82.04,435125.0,81.4103,81.4599,81.3508,81.3607,435125.0
2025-06-04 15:50:00,82.03,82.1,81.96,81.96,1431571.0,81.3508,81.4202,81.2814,81.2814,1431571.0
2025-06-05 09:30:00,82.57,82.6,81.8,82.19,837349.0,81.8863,81.9161,81.1227,81.5095,837349.0
2025-06-05 09:40:00,82.2,82.26,81.9,82.13,579307.0,81.5194,81.5789,81.2219,81.45,579307.0
2025-06-05 09:50:00,82.14,82.22,81.85,82.0,334407.0,81.4599,81.5392,81.1723,81.3211,334407.0
2025-06-05 10:00:00,81.98,82.05,81.69,81.7,429145.0,81.3012,81.3706,81.0136,81.0235,429145.0
2025-06-05 10:10:00,81.7,81.89,81.67,81.79,367906.0,81.0235,81.212,80.9938,81.1128,367906.0
2025-06-05 10:20:00,81.78,81.92,81.74,81.85,208850.0,81.1029,81.2417,81.0632,81.1723,208850.0
2025-06-05 10:30:00,81.84,81.99,81.66,81.98,534275.0,81.1624,81.3111,80.9839,81.3012,534275.0
2025-06-05 10:40:00,81.98,82.25,81.91,82.0,434982.0,81.3012,81.569,81.2318,81.3211,434982.0
2025-06-05 10:50:00,82.01,82.04,81.8,82.0,185164.0,81.331,81.3607,81.1227,81.3211,185164.0
2025-06-05 11:00:00,82.0,82.16,81.95,82.09,209386.0,81.3211,81.4797,81.2715,81.4103,209386.0
2025-06-05 11:10:00,82.09,82.19,81.98,82.13,231097.0,81.4103,81.5095,81.3012,81.45,231097.0
2025-06-05 11:20:00,82.13,82.18,81.97,82.18,229834.0,81.45,81.4996,81.2913,81.4996,229834.0
2025-06-05 11:30:00,82.16,82.19,82.05,82.16,178491.0,81.4797,81.5095,81.3706,81.4797,178491.0
2025-06-05 11:40:00,82.15,82.18,82.07,82.07,160955.0,81.4698,81.4996,81.3905,81.3905,160955.0
2025-06-05 11:50:00,82.08,82.24,82.06,82.22,248445.0,81.4004,81.5591,81.3806,81.5392,248445.0
2025-06-05 12:00:00,82.23,82.32,82.21,82.31,255673.0,81.5492,81.6384,81.5293,81.6285,255673.0
2025-06-05 12:10:00,82.32,82.35,82.16,82.26,212438.0,81.6384,81.6682,81.4797,81.5789,212438.0
2025-06-05 12:20:00,82.25,82.29,82.2,82.27,118358.0,81.569,81.6087,81.5194,81.5888,118358.0
2025-06-05 12:30:00,82.27,82.28,82.19,82.22,104981.0,81.5888,81.5987,81.5095,81.5392,104981.0
2025-06-05 12:40:00,82.22,82.27,82.06,82.16,251978.0,81.5392,81.5888,81.3806,81.4797,251978.0
2025-06-05 12:50:00,82.15,82.22,82.07,82.14,139907.0,81.4698,81.5392,81.3905,81.4599,139907.0
2025-06-05 13:00:00,82.14,82.24,82.08,82.22,148020.0,81.4599,81.5591,81.4004,81.5392,148020.0
2025-06-05 13:10:00,82.22,82.3,82.16,82.27,109321.0,81.5392,81.6186,81.4797,81.5888,109321.0
2025-06-05 13:20:00,82.27,82.33,82.25,82.33,89142.0,81.5888,81.6483,81.569,81.6483,89142.0
2025-06-05 13:30:00,82.34,82.4,82.33,82.39,110440.0,81.6582,81.7177,81.6483,81.7078,110440.0
2025-06-05 13:40:00,82.38,82.39,82.31,82.34,189416.0,81.6979,81.7078,81.6285,81.6582,189416.0
2025-06-05 13:50:00,82.34,82.44,82.31,82.35,178419.0,81.6582,81.7574,81.6285,81.6682,178419.0
2025-06-05 14:00:00,82.35,82.37,82.12,82.17,192311.0,81.6682,81.688,81.4401,81.4896,192311.0
2025-06-05 14:10:00,82.17,82.18,81.88,82.07,281097.0,81.4896,81.4996,81.2021,81.3905,281097.0
2025-06-05 14:20:00,82.06,82.1,81.96,81.98,111244.0,81.3806,81.4202,81.2814,81.3012,111244.0
2025-06-05 14:30:00,81.98,82.16,81.96,82.16,350090.0,81.3012,81.4797,81.2814,81.4797,350090.0
2025-06-05 14:40:00,82.16,82.17,82.04,82.12,255472.0,81.4797,81.4896,81.3607,81.4401,255472.0
2025-06-05 14:50:00,82.13,82.17,82.08,82.09,112611.0,81.45,81.4896,81.4004,81.4103,112611.0
2025-06-05 15:00:00,82.09,82.16,82.03,82.14,139428.0,81.4103,81.4797,81.3508,81.4599,139428.0
2025-06-05 15:10:00,82.13,82.15,81.76,81.82,394617.0,81.45,81.4698,81.083,81.1425,394617.0
2025-06-05 15:20:00,81.82,81.91,81.72,81.86,279525.0,81.1425,81.2318,81.0434,81.1822,279525.0
2025-06-05 15:30:00,81.87,82.08,81.85,82.04,439543.0,81.1921,81.4004,81.1723,81.3607,439543.0
2025-06-05 15:40:00,82.04,82.09,81.99,82.06,312841.0,81.3607,81.4103,81.3111,81.3806,312841.0
2025-06-05 15:50:00,82.05,82.07,81.75,81.88,1638365.0,81.3706,81.3905,81.0731,81.2021,1638365.0
2025-06-06 09:30:00,82.61,83.56,82.61,83.34,839780.0,81.926,82.8681,81.926,82.65,839780.0
2025-06-06 09:40:00,83.34,83.43,83.06,83.28,456756.0,82.65,82.7392,82.3723,82.5905,456756.0
2025-06-06 09:50:00,83.29,83.44,83.19,83.34,490593.0,82.6004,82.7491,82.5012,82.65,490593.0
2025-06-06 10:00:00,83.33,83.36,83.08,83.25,518443.0,82.64,82.6698,82.3921,82.5607,518443.0
2025-06-06 10:10:00,83.25,83.27,82.99,83.09,320241.0,82.5607,82.5805,82.3029,82.402,320241.0
2025-06-06 10:20:00,83.09,83.36,83.04,83.35,211813.0,82.402,82.6698,82.3524,82.6599,211813.0
2025-06-06 10:30:00,83.36,83.49,83.22,83.48,364784.0,82.6698,82.7987,82.531,82.7888,364784.0
2025-06-06 10:40:00,83.48,83.52,83.33,83.45,259166.0,82.7888,82.8285,82.64,82.7591,259166.0
2025-06-06 10:50:00,83.45,83.49,83.33,83.33,320085.0,82.7591,82.7987,82.64,82.64,320085.0
2025-06-06 11:00:00,83.33,83.46,83.27,83.44,230073.0,82.64,82.769,82.5805,82.7491,230073.0
2025-06-06 11:10:00,83.44,83.6,83.29,83.34,222066.0,82.7491,82.9078,82.6004,82.65,222066.0
2025-06-06 11:20:00,83.34,83.42,83.24,83.31,322003.0,82.65,82.7293,82.5508,82.6202,322003.0
2025-06-06 11:30:00,83.31,83.49,83.26,83.35,290615.0,82.6202,82.7987,82.5706,82.6599,290615.0
2025-06-06 11:40:00,83.35,83.56,83.3,83.55,139003.0,82.6599,82.8681,82.6103,82.8582,139003.0
2025-06-06 11:50:00,83.56,83.6,83.45,83.52,269436.0,82.8681,82.9078,82.7591,82.8285,269436.0
2025-06-06 12:00:00,83.51,83.56,83.47,83.55,261514.0,82.8186,82.8681,82.7789,82.8582,261514.0
2025-06-06 12:10:00,83.54,83.55,83.42,83.5,139482.0,82.8483,82.8582,82.7293,82.8086,139482.0
2025-06-06 12:20:00,83.5,83.56,83.49,83.52,119053.0,82.8086,82.8681,82.7987,82.8285,119053.0
2025-06-06 12:30:00,83.53,83.63,83.47,83.48,144251.0,82.8384,82.9376,82.7789,82.7888,144251.0
2025-06-06 12:40:00,83.48,83.55,83.45,83.54,117966.0,82.7888,82.8582,82.7591,82.8483,117966.0
2025-06-06 12:50:00,83.54,83.54,83.3,83.35,154541.0,82.8483,82.8483,82.6103,82.6599,154541.0
2025-06-06 13:00:00,83.34,83.38,83.24,83.27,162841.0,82.65,82.6896,82.5508,82.5805,162841.0
2025-06-06 13:10:00,83.27,83.37,83.26,83.37,78623.0,82.5805,82.6797,82.5706,82.6797,78623.0
2025-06-06 13:20:00,83.36,83.41,83.25,83.29,144835.0,82.6698,82.7194,82.5607,82.6004,144835.0
2025-06-06 13:30:00,83.29,83.34,83.23,83.26,158043.0,82.6004,82.65,82.5409,82.5706,158043.0
2025-06-06 13:40:00,83.26,83.36,83.23,83.33,176523.0,82.5706,82.6698,82.5409,82.64,176523.0
2025-06-06 13:50:00,83.33,83.38,83.29,83.31,136687.0,82.64,82.6896,82.6004,82.6202,136687.0
2025-06-06 14:00:00,83.31,83.41,83.29,83.37,96584.0,82.6202,82.7194,82.6004,82.6797,96584.0
2025-06-06 14:10:00,83.38,83.46,83.36,83.44,162244.0,82.6896,82.769,82.6698,82.7491,162244.0
2025-06-06 14:20:00,83.44,83.47,83.39,83.4,111576.0,82.7491,82.7789,82.6995,82.7095,111576.0
2025-06-06 14:30:00,83.4,83.53,83.39,83.48,343318.0,82.7095,82.8384,82.6995,82.7888,343318.0
2025-06-06 14:40:00,83.48,83.49,83.41,83.48,173208.0,82.7888,82.7987,82.7194,82.7888,173208.0
2025-06-06 14:50:00,83.48,83.53,83.46,83.52,93271.0,82.7888,82.8384,82.769,82.8285,93271.0
2025-06-06 15:00:00,83.51,83.64,83.49,83.59,187612.0,82.8186,82.9475,82.7987,82.8979,187612.0
2025-06-06 15:10:00,83.59,83.66,83.55,83.6,234694.0,82.8979,82.9673,82.8582,82.9078,234694.0
2025-06-06 15:20:00,83.59,83.61,83.5,83.51,301327.0,82.8979,82.9177,82.8086,82.8186,301327.0
2025-06-06 15:30:00,83.51,83.54,83.45,83.45,364008.0,82.8186,82.8483,82.7591,82.7591,364008.0
2025-06-06 15:40:00,83.45,83.5,83.36,83.43,665534.0,82.7591,82.8086,82.6698,82.7392,665534.0
2025-06-06 15:50:00,83.42,83.55,83.4,83.42,2182355.0,82.7293,82.8582,82.7095,82.7293,2182355.0
2025-06-09 09:30:00,83.74,83.83,83.07,83.5,1233386.0,83.0466,83.1359,82.3822,82.8086,1233386.0
2025-06-09 09:40:00,83.48,83.79,83.45,83.54,723870.0,82.7888,83.0962,82.7591,82.8483,723870.0
2025-06-09 09:50:00,83.54,83.62,83.35,83.57,500860.0,82.8483,82.9276,82.6599,82.8781,500860.0
2025-06-09 10:00:00,83.56,83.8,83.53,83.7,438125.0,82.8681,83.1062,82.8384,83.007,438125.0
2025-06-09 10:10:00,83.7,83.95,83.62,83.63,405607.0,83.007,83.2549,82.9276,82.9376,405607.0
2025-06-09 10:20:00,83.63,83.81,83.58,83.72,313935.0,82.9376,83.1161,82.888,83.0268,313935.0
2025-06-09 10:30:00,83.71,83.85,83.66,83.78,451995.0,83.0169,83.1557,82.9673,83.0863,451995.0
2025-06-09 10:40:00,83.79,83.89,83.58,83.65,179368.0,83.0962,83.1954,82.888,82.9574,179368.0
2025-06-09 10:50:00,83.64,83.77,83.59,83.77,184257.0,82.9475,83.0764,82.8979,83.0764,184257.0
2025-06-09 11:00:00,83.78,83.86,83.71,83.78,244283.0,83.0863,83.1657,83.0169,83.0863,244283.0
2025-06-09 11:10:00,83.79,83.92,83.77,83.88,202154.0,83.0962,83.2252,83.0764,83.1855,202154.0
2025-06-09 11:20:00,83.87,83.9,83.65,83.67,232839.0,83.1756,83.2053,82.9574,82.9772,232839.0
2025-06-09 11:30:00,83.68,83.85,83.68,83.79,401084.0,82.9871,83.1557,82.9871,83.0962,401084.0
2025-06-09 11:40:00,83.79,83.89,83.74,83.89,116553.0,83.0962,83.1954,83.0466,83.1954,116553.0
2025-06-09 11:50:00,83.89,83.91,83.8,83.87,188443.0,83.1954,83.2152,83.1062,83.1756,188443.0
2025-06-09 12:00:00,83.87,83.94,83.8,83.87,276531.0,83.1756,83.245,83.1062,83.1756,276531.0
2025-06-09 12:10:00,83.86,83.97,83.83,83.96,89761.0,83.1657,83.2747,83.1359,83.2648,89761.0
2025-06-09 12:20:00,83.96,84.04,83.9,84.04,176099.0,83.2648,83.3442,83.2053,83.3442,176099.0
2025-06-09 12:30:00,84.04,84.09,84.01,84.05,131418.0,83.3442,83.3938,83.3144,83.3541,131418.0
2025-06-09 12:40:00,84.04,84.12,83.98,84.12,279347.0,83.3442,83.4235,83.2847,83.4235,279347.0
2025-06-09 12:50:00,84.13,84.23,84.12,84.22,319635.0,83.4334,83.5326,83.4235,83.5227,319635.0
2025-06-09 13:00:00,84.23,84.32,84.17,84.31,198246.0,83.5326,83.6218,83.4731,83.6119,198246.0
2025-06-09 13:10:00,84.31,84.37,84.27,84.32,115732.0,83.6119,83.6714,83.5723,83.6218,115732.0
2025-06-09 13:20:00,84.31,84.44,84.27,84.4,139786.0,83.6119,83.7409,83.5723,83.7012,139786.0
2025-06-09 13:30:00,84.4,84.41,84.28,84.3,123075.0,83.7012,83.7111,83.5822,83.602,123075.0
2025-06-09 13:40:00,84.29,84.35,84.27,84.31,80506.0,83.5921,83.6516,83.5723,83.6119,80506.0
2025-06-09 13:50:00,84.32,84.39,84.25,84.27,114993.0,83.6218,83.6913,83.5524,83.5723,114993.0
2025-06-09 14:00:00,84.28,84.32,84.2,84.23,189207.0,83.5822,83.6218,83.5028,83.5326,189207.0
2025-06-09 14:10:00,84.23,84.31,84.22,84.28,489753.0,83.5326,83.6119,83.5227,83.5822,489753.0
2025-06-09 14:20:00,84.29,84.3,84.24,84.27,114131.0,83.5921,83.602,83.5425,83.5723,114131.0
2025-06-09 14:30:00,84.27,84.3,84.19,84.23,158282.0,83.5723,83.602,83.4929,83.5326,158282.0
2025-06-09 14:40:00,84.23,84.25,84.18,84.19,172717.0,83.5326,83.5524,83.483,83.4929,172717.0
2025-06-09 14:50:00,84.19,84.27,84.18,84.21,151000.0,83.4929,83.5723,83.483,83.5128,151000.0
2025-06-09 15:00:00,84.2,84.23,84.11,84.16,159732.0,83.5028,83.5326,83.4136,83.4632,159732.0
2025-06-09 15:10:00,84.16,84.2,84.1,84.11,130713.0,83.4632,83.5028,83.4037,83.4136,130713.0
2025-06-09 15:20:00,84.11,84.12,84.01,84.02,235697.0,83.4136,83.4235,83.3144,83.3243,235697.0
2025-06-09 15:30:00,84.03,84.04,83.84,83.92,680194.0,83.3342,83.3442,83.1458,83.2252,680194.0
2025-06-09 15:40:00,83.91,83.95,83.81,83.84,402041.0,83.2152,83.2549,83.1161,83.1458,402041.0
2025-06-09 15:50:00,83.84,83.87,83.55,83.56,1312753.0,83.1458,83.1756,82.8582,82.8681,1312753.0
2025-06-10 09:30:00,84.46,84.86,84.42,84.54,2291402.0,83.7607,84.1574,83.721,83.84,2291402.0
2025-06-10 09:40:00,84.54,84.87,84.49,84.63,1436413.0,83.84,84.1673,83.7904,83.9293,1436413.0
2025-06-10 09:50:00,84.63,84.91,84.54,84.83,727433.0,83.9293,84.207,83.84,84.1276,727433.0
2025-06-10 10:00:00,84.82,85.13,84.8,84.98,596171.0,84.1177,84.4251,84.0979,84.2764,596171.0
2025-06-10 10:10:00,84.99,85.09,84.85,84.85,502629.0,84.2863,84.3855,84.1475,84.1475,502629.0
2025-06-10 10:20:00,84.84,85.22,84.76,85.12,883198.0,84.1375,84.5144,84.0582,84.4152,883198.0
2025-06-10 10:30:00,85.14,85.37,85.12,85.33,483065.0,84.4351,84.6632,84.4152,84.6235,483065.0
2025-06-10 10:40:00,85.34,85.43,85.13,85.19,458507.0,84.6334,84.7227,84.4251,84.4846,458507.0
2025-06-10 10:50:00,85.19,85.31,85.0,85.07,376553.0,84.4846,84.6037,84.2962,84.3656,376553.0
2025-06-10 11:00:00,85.08,85.2,84.98,85.14,381190.0,84.3756,84.4946,84.2764,84.4351,381190.0
2025-06-10 11:10:00,85.15,85.29,85.07,85.29,292887.0,84.445,84.5838,84.3656,84.5838,292887.0
2025-06-10 11:20:00,85.29,85.47,85.2,85.46,665690.0,84.5838,84.7623,84.4946,84.7524,665690.0
2025-06-10 11:30:00,85.45,85.61,85.33,85.42,788566.0,84.7425,84.9012,84.6235,84.7127,788566.0
2025-06-10 11:40:00,85.43,85.56,85.35,85.39,396932.0,84.7227,84.8516,84.6433,84.683,396932.0
2025-06-10 11:50:00,85.39,85.47,85.3,85.37,263885.0,84.683,84.7623,84.5937,84.6632,263885.0
2025-06-10 12:00:00,85.36,85.46,85.26,85.3,340100.0,84.6532,84.7524,84.5541,84.5937,340100.0
2025-06-10 12:10:00,85.31,85.46,85.25,85.41,206348.0,84.6037,84.7524,84.5441,84.7028,206348.0
2025-06-10 12:20:00,85.41,85.5,85.38,85.46,219202.0,84.7028,84.7921,84.6731,84.7524,219202.0
2025-06-10 12:30:00,85.47,85.55,85.41,85.54,168214.0,84.7623,84.8417,84.7028,84.8317,168214.0
2025-06-10 12:40:00,85.54,85.56,85.41,85.44,241622.0,84.8317,84.8516,84.7028,84.7326,241622.0
2025-06-10 12:50:00,85.45,85.48,85.37,85.38,274393.0,84.7425,84.7722,84.6632,84.6731,274393.0
2025-06-10 13:00:00,85.38,85.43,85.17,85.39,452623.0,84.6731,84.7227,84.4648,84.683,452623.0
2025-06-10 13:10:00,85.39,85.5,85.37,85.39,298162.0,84.683,84.7921,84.6632,84.683,298162.0
2025-06-10 13:20:00,85.39,85.42,85.31,85.34,282889.0,84.683,84.7127,84.6037,84.6334,282889.0
2025-06-10 13:30:00,85.34,85.41,85.32,85.34,173498.0,84.6334,84.7028,84.6136,84.6334,173498.0
2025-06-10 13:40:00,85.34,85.35,85.23,85.23,277347.0,84.6334,84.6433,84.5243,84.5243,277347.0
2025-06-10 13:50:00,85.23,85.28,85.19,85.26,225465.0,84.5243,84.5739,84.4846,84.5541,225465.0
2025-06-10 14:00:00,85.25,85.27,85.13,85.22,340159.0,84.5441,84.564,84.4251,84.5144,340159.0
2025-06-10 14:10:00,85.22,85.22,85.05,85.09,211927.0,84.5144,84.5144,84.3458,84.3855,211927.0
2025-06-10 14:20:00,85.1,85.18,84.99,85.03,274100.0,84.3954,84.4747,84.2863,84.326,274100.0
2025-06-10 14:30:00,85.02,85.05,84.88,84.92,393413.0,84.3161,84.3458,84.1772,84.2169,393413.0
2025-06-10 14:40:00,84.94,84.96,84.82,84.89,357267.0,84.2367,84.2565,84.1177,84.1871,357267.0
2025-06-10 14:50:00,84.89,85.05,84.86,85.03,347531.0,84.1871,84.3458,84.1574,84.326,347531.0
2025-06-10 15:00:00,85.04,85.18,85.02,85.16,223257.0,84.3359,84.4747,84.3161,84.4549,223257.0
2025-06-10 15:10:00,85.17,85.18,85.08,85.09,268670.0,84.4648,84.4747,84.3756,84.3855,268670.0
2025-06-10 15:20:00,85.09,85.15,84.99,85.02,275099.0,84.3855,84.445,84.2863,84.3161,275099.0
2025-06-10 15:30:00,85.02,85.02,84.85,84.95,389642.0,84.3161,84.3161,84.1475,84.2466,389642.0
2025-06-10 15:40:00,84.95,85.1,84.93,85.06,783258.0,84.2466,84.3954,84.2268,84.3557,783258.0
2025-06-10 15:50:00,85.06,85.13,84.83,85.05,2258826.0,84.3557,84.4251,84.1276,84.3458,2258826.0
2025-06-11 09:30:00,85.64,85.72,84.8,85.17,1524278.0,84.9309,85.0103,84.0979,84.4648,1524278.0
2025-06-11 09:40:00,85.17,85.33,85.0,85.11,850891.0,84.4648,84.6235,84.2962,84.4053,850891.0
2025-06-11 09:50:00,85.1,85.28,84.98,85.23,498012.0,84.3954,84.5739,84.2764,84.5243,498012.0
2025-06-11 10:00:00,85.23,85.25,84.97,85.14,722016.0,84.5243,84.5441,84.2665,84.4351,722016.0
2025-06-11 10:10:00,85.15,85.24,84.98,85.11,470363.0,84.445,84.5342,84.2764,84.4053,470363.0
2025-06-11 10:20:00,85.1,85.23,85.02,85.16,504447.0,84.3954,84.5243,84.3161,84.4549,504447.0
2025-06-11 10:30:00,85.17,85.24,85.03,85.11,317829.0,84.4648,84.5342,84.326,84.4053,317829.0
2025-06-11 10:40:00,85.1,85.22,85.07,85.11,266613.0,84.3954,84.5144,84.3656,84.4053,266613.0
2025-06-11 10:50:00,85.12,85.16,84.97,85.05,298479.0,84.4152,84.4549,84.2665,84.3458,298479.0
2025-06-11 11:00:00,85.05,85.18,84.96,84.98,346087.0,84.3458,84.4747,84.2565,84.2764,346087.0
2025-06-11 11:10:00,84.98,85.16,84.94,85.16,365244.0,84.2764,84.4549,84.2367,84.4549,365244.0
2025-06-11 11:20:00,85.15,85.21,85.09,85.17,282684.0,84.445,84.5045,84.3855,84.4648,282684.0
2025-06-11 11:30:00,85.18,85.32,85.1,85.28,152749.0,84.4747,84.6136,84.3954,84.5739,152749.0
2025-06-11 11:40:00,85.28,85.32,85.17,85.24,178424.0,84.5739,84.6136,84.4648,84.5342,178424.0
2025-06-11 11:50:00,85.23,85.28,85.17,85.2,263394.0,84.5243,84.5739,84.4648,84.4946,263394.0
2025-06-11 12:00:00,85.2,85.27,85.01,85.11,603202.0,84.4946,84.564,84.3061,84.4053,603202.0
2025-06-11 12:10:00,85.12,85.23,85.08,85.14,269276.0,84.4152,84.5243,84.3756,84.4351,269276.0
2025-06-11 12:20:00,85.14,85.21,85.09,85.19,156971.0,84.4351,84.5045,84.3855,84.4846,156971.0
2025-06-11 12:30:00,85.2,85.23,85.01,85.06,88082.0,84.4946,84.5243,84.3061,84.3557,88082.0
2025-06-11 12:40:00,85.06,85.2,85.05,85.13,91604.0,84.3557,84.4946,84.3458,84.4251,91604.0
2025-06-11 12:50:00,85.12,85.22,85.11,85.21,89097.0,84.4152,84.5144,84.4053,84.5045,89097.0
2025-06-11 13:00:00,85.21,85.32,85.18,85.32,185870.0,84.5045,84.6136,84.4747,84.6136,185870.0
2025-06-11 13:10:00,85.32,85.34,85.27,85.31,145070.0,84.6136,84.6334,84.564,84.6037,145070.0
2025-06-11 13:20:00,85.31,85.44,85.31,85.4,161061.0,84.6037,84.7326,84.6037,84.6929,161061.0
2025-06-11 13:30:00,85.4,85.42,85.33,85.38,232418.0,84.6929,84.7127,84.6235,84.6731,232418.0
2025-06-11 13:40:00,85.38,85.49,85.37,85.47,294214.0,84.6731,84.7822,84.6632,84.7623,294214.0
2025-06-11 13:50:00,85.48,85.64,85.46,85.54,395242.0,84.7722,84.9309,84.7524,84.8317,395242.0
2025-06-11 14:00:00,85.54,85.74,85.32,85.7,608695.0,84.8317,85.0301,84.6136,84.9904,608695.0
2025-06-11 14:10:00,85.7,85.7,85.38,85.65,549532.0,84.9904,84.9904,84.6731,84.9408,549532.0
2025-06-11 14:20:00,85.64,86.12,85.58,86.08,782562.0,84.9309,85.4069,84.8714,85.3673,782562.0
2025-06-11 14:30:00,86.07,86.19,85.78,86.17,1400139.0,85.3574,85.4764,85.0698,85.4565,1400139.0
2025-06-11 14:40:00,86.17,86.43,86.16,86.25,478787.0,85.4565,85.7144,85.4466,85.5359,478787.0
2025-06-11 14:50:00,86.24,86.26,86.0,86.0,688971.0,85.526,85.5458,85.2879,85.2879,688971.0
2025-06-11 15:00:00,86.02,86.08,85.89,86.03,434250.0,85.3078,85.3673,85.1788,85.3177,434250.0
2025-06-11 15:10:00,86.03,86.11,85.89,85.95,331414.0,85.3177,85.397,85.1788,85.2384,331414.0
2025-06-11 15:20:00,85.95,86.21,85.94,86.16,813810.0,85.2384,85.4962,85.2284,85.4466,813810.0
2025-06-11 15:30:00,86.16,86.18,85.98,86.09,607403.0,85.4466,85.4664,85.2681,85.3772,607403.0
2025-06-11 15:40:00,86.1,86.26,86.09,86.1,915298.0,85.3871,85.5458,85.3772,85.3871,915298.0
2025-06-11 15:50:00,86.11,86.29,86.05,86.26,2720393.0,85.397,85.5755,85.3375,85.5458,2720393.0
2025-06-12 09:30:00,85.89,85.89,85.26,85.5,1481381.0,85.1788,85.1788,84.5541,84.7921,1481381.0
2025-06-12 09:40:00,85.51,85.93,85.46,85.87,727161.0,84.802,85.2185,84.7524,85.159,727161.0
2025-06-12 09:50:00,85.86,86.27,85.86,86.06,637875.0,85.1491,85.5557,85.1491,85.3474,637875.0
2025-06-12 10:00:00,86.06,86.43,86.05,86.14,682489.0,85.3474,85.7144,85.3375,85.4268,682489.0
2025-06-12 10:10:00,86.14,86.23,86.01,86.11,604013.0,85.4268,85.516,85.2979,85.397,604013.0
2025-06-12 10:20:00,86.1,86.3,86.01,86.17,433712.0,85.3871,85.5855,85.2979,85.4565,433712.0
2025-06-12 10:30:00,86.18,86.38,86.18,86.29,277551.0,85.4664,85.6648,85.4664,85.5755,277551.0
2025-06-12 10:40:00,86.31,86.4,86.22,86.26,259415.0,85.5954,85.6846,85.5061,85.5458,259415.0
2025-06-12 10:50:00,86.27,86.31,86.12,86.18,247975.0,85.5557,85.5954,85.4069,85.4664,247975.0
2025-06-12 11:00:00,86.18,86.27,86.13,86.22,244324.0,85.4664,85.5557,85.4169,85.5061,244324.0
2025-06-12 11:10:00,86.22,86.35,86.13,86.31,707075.0,85.5061,85.635,85.4169,85.5954,707075.0
2025-06-12 11:20:00,86.33,86.45,86.18,86.34,972326.0,85.6152,85.7342,85.4664,85.6251,972326.0
2025-06-12 11:30:00,86.33,86.39,86.26,86.28,262651.0,85.6152,85.6747,85.5458,85.5656,262651.0
2025-06-12 11:40:00,86.28,86.44,86.28,86.42,183891.0,85.5656,85.7243,85.5656,85.7045,183891.0
2025-06-12 11:50:00,86.42,86.54,86.38,86.52,187854.0,85.7045,85.8235,85.6648,85.8036,187854.0
2025-06-12 12:00:00,86.52,86.62,86.48,86.56,316660.0,85.8036,85.9028,85.764,85.8433,316660.0
2025-06-12 12:10:00,86.57,86.61,86.49,86.5,217799.0,85.8532,85.8929,85.7739,85.7838,217799.0
2025-06-12 12:20:00,86.5,86.54,86.36,86.53,459195.0,85.7838,85.8235,85.645,85.8135,459195.0
2025-06-12 12:30:00,86.53,86.55,86.34,86.36,760706.0,85.8135,85.8334,85.6251,85.645,760706.0
2025-06-12 12:40:00,86.36,86.42,86.22,86.33,422192.0,85.645,85.7045,85.5061,85.6152,422192.0
2025-06-12 12:50:00,86.32,86.41,86.25,86.35,357838.0,85.6053,85.6945,85.5359,85.635,357838.0
2025-06-12 13:00:00,86.35,86.49,86.35,86.46,152370.0,85.635,85.7739,85.635,85.7441,152370.0
2025-06-12 13:10:00,86.47,86.49,86.38,86.47,148702.0,85.754,85.7739,85.6648,85.754,148702.0
2025-06-12 13:20:00,86.47,86.47,86.35,86.43,105313.0,85.754,85.754,85.635,85.7144,105313.0
2025-06-12 13:30:00,86.43,86.45,86.36,86.42,205134.0,85.7144,85.7342,85.645,85.7045,205134.0
2025-06-12 13:40:00,86.42,86.45,86.35,86.41,88293.0,85.7045,85.7342,85.635,85.6945,88293.0
2025-06-12 13:50:00,86.4,86.48,86.39,86.44,164243.0,85.6846,85.764,85.6747,85.7243,164243.0
2025-06-12 14:00:00,86.44,86.47,86.38,86.42,139894.0,85.7243,85.754,85.6648,85.7045,139894.0
2025-06-12 14:10:00,86.42,86.44,86.37,86.39,71307.0,85.7045,85.7243,85.6549,85.6747,71307.0
2025-06-12 14:20:00,86.39,86.4,86.18,86.27,366026.0,85.6747,85.6846,85.4664,85.5557,366026.0
2025-06-12 14:30:00,86.27,86.3,86.23,86.28,186404.0,85.5557,85.5855,85.516,85.5656,186404.0
2025-06-12 14:40:00,86.28,86.33,86.25,86.3,176168.0,85.5656,85.6152,85.5359,85.5855,176168.0
2025-06-12 14:50:00,86.3,86.39,86.3,86.34,270582.0,85.5855,85.6747,85.5855,85.6251,270582.0
2025-06-12 15:00:00,86.34,86.38,86.31,86.37,161282.0,85.6251,85.6648,85.5954,85.6549,161282.0
2025-06-12 15:10:00,86.37,86.44,86.36,86.42,214624.0,85.6549,85.7243,85.645,85.7045,214624.0
2025-06-12 15:20:00,86.42,86.44,86.36,86.39,165942.0,85.7045,85.7243,85.645,85.6747,165942.0
2025-06-12 15:30:00,86.4,86.48,86.37,86.43,225380.0,85.6846,85.764,85.6549,85.7144,225380.0
2025-06-12 15:40:00,86.42,86.53,86.41,86.42,354378.0,85.7045,85.8135,85.6945,85.7045,354378.0
2025-06-12 15:50:00,86.42,86.61,86.3,86.6,1081120.0,85.7045,85.8929,85.5855,85.883,1081120.0
2025-06-13 09:30:00,88.13,88.57,87.44,87.58,4070686.0,87.4003,87.8367,86.716,86.8549,4070686.0
2025-06-13 09:40:00,87.58,88.06,87.22,87.34,2317226.0,86.8549,87.3309,86.4978,86.6168,2317226.0
2025-06-13 09:50:00,87.33,87.46,86.95,86.99,1625296.0,86.6069,86.7358,86.2301,86.2697,1625296.0
2025-06-13 10:00:00,87.0,87.75,87.0,87.72,1432000.0,86.2797,87.0234,86.2797,86.9937,1432000.0
2025-06-13 10:10:00,87.73,87.83,87.58,87.76,878027.0,87.0036,87.1028,86.8549,87.0334,878027.0
2025-06-13 10:20:00,87.76,88.07,87.69,88.05,900656.0,87.0334,87.3408,86.9639,87.321,900656.0
2025-06-13 10:30:00,88.05,88.12,87.87,88.03,807050.0,87.321,87.3904,87.1425,87.3011,807050.0
2025-06-13 10:40:00,88.03,88.05,87.72,87.8,659022.0,87.3011,87.321,86.9937,87.073,659022.0
2025-06-13 10:50:00,87.8,87.87,87.35,87.57,1559213.0,87.073,87.1425,86.6268,86.8449,1559213.0
2025-06-13 11:00:00,87.57,87.76,87.31,87.53,997452.0,86.8449,87.0334,86.5871,86.8053,997452.0
2025-06-13 11:10:00,87.53,87.78,87.43,87.78,866396.0,86.8053,87.0532,86.7061,87.0532,866396.0
2025-06-13 11:20:00,87.78,87.86,87.66,87.75,528303.0,87.0532,87.1325,86.9342,87.0234,528303.0
2025-06-13 11:30:00,87.75,87.86,87.64,87.71,468142.0,87.0234,87.1325,86.9144,86.9838,468142.0
2025-06-13 11:40:00,87.72,87.85,87.67,87.69,510282.0,86.9937,87.1226,86.9441,86.9639,510282.0
2025-06-13 11:50:00,87.7,87.92,87.66,87.74,434264.0,86.9739,87.192,86.9342,87.0135,434264.0
2025-06-13 12:00:00,87.74,87.75,87.52,87.55,623935.0,87.0135,87.0234,86.7954,86.8251,623935.0
2025-06-13 12:10:00,87.55,87.69,87.54,87.6,420991.0,86.8251,86.9639,86.8152,86.8747,420991.0
2025-06-13 12:20:00,87.6,87.64,87.32,87.36,456488.0,86.8747,86.9144,86.597,86.6367,456488.0
2025-06-13 12:30:00,87.37,87.64,87.37,87.64,594219.0,86.6466,86.9144,86.6466,86.9144,594219.0
2025-06-13 12:40:00,87.64,87.65,87.51,87.52,456087.0,86.9144,86.9243,86.7854,86.7954,456087.0
2025-06-13 12:50:00,87.52,87.75,87.52,87.69,332371.0,86.7954,87.0234,86.7954,86.9639,332371.0
2025-06-13 13:00:00,87.69,87.82,87.69,87.81,415135.0,86.9639,87.0929,86.9639,87.083,415135.0
2025-06-13 13:10:00,87.8,87.9,87.64,87.68,477988.0,87.073,87.1722,86.9144,86.954,477988.0
2025-06-13 13:20:00,87.67,87.78,87.57,87.61,369826.0,86.9441,87.0532,86.8449,86.8846,369826.0
2025-06-13 13:30:00,87.6,87.69,87.53,87.56,359796.0,86.8747,86.9639,86.8053,86.835,359796.0
2025-06-13 13:40:00,87.56,87.72,87.55,87.58,525232.0,86.835,86.9937,86.8251,86.8549,525232.0
2025-06-13 13:50:00,87.59,87.89,87.58,87.86,446228.0,86.8648,87.1623,86.8549,87.1325,446228.0
2025-06-13 14:00:00,87.87,88.0,87.81,87.92,1073856.0,87.1425,87.2714,87.083,87.192,1073856.0
2025-06-13 14:10:00,87.92,87.96,87.73,87.85,886149.0,87.192,87.2317,87.0036,87.1226,886149.0
2025-06-13 14:20:00,87.86,87.9,87.66,87.87,544273.0,87.1325,87.1722,86.9342,87.1425,544273.0
2025-06-13 14:30:00,87.87,87.92,87.78,87.88,613155.0,87.1425,87.192,87.0532,87.1524,613155.0
2025-06-13 14:40:00,87.88,88.05,87.86,87.98,477145.0,87.1524,87.321,87.1325,87.2515,477145.0
2025-06-13 14:50:00,87.98,88.18,87.97,88.17,541790.0,87.2515,87.4499,87.2416,87.44,541790.0
2025-06-13 15:00:00,88.17,88.28,88.06,88.25,573323.0,87.44,87.5491,87.3309,87.5193,573323.0
2025-06-13 15:10:00,88.26,88.3,88.2,88.25,546904.0,87.5292,87.5689,87.4697,87.5193,546904.0
2025-06-13 15:20:00,88.25,88.26,87.96,88.11,875525.0,87.5193,87.5292,87.2317,87.3805,875525.0
2025-06-13 15:30:00,88.12,88.22,87.98,88.0,892953.0,87.3904,87.4896,87.2515,87.2714,892953.0
2025-06-13 15:40:00,88.0,88.04,87.78,87.81,1534004.0,87.2714,87.311,87.0532,87.083,1534004.0
2025-06-13 15:50:00,87.81,88.12,87.75,88.11,3125111.0,87.083,87.3904,87.0234,87.3805,3125111.0
2025-06-16 09:30:00,87.86,88.75,87.39,88.3,3370426.0,87.1325,88.0152,86.6664,87.5689,3370426.0
2025-06-16 09:40:00,88.32,88.66,88.11,88.51,1634188.0,87.5887,87.9259,87.3805,87.7772,1634188.0
2025-06-16 09:50:00,88.51,88.74,87.37,87.45,4971396.0,87.7772,88.0053,86.6466,86.7259,4971396.0
2025-06-16 10:00:00,87.45,87.68,87.23,87.45,3598979.0,86.7259,86.954,86.5078,86.7259,3598979.0
2025-06-16 10:10:00,87.46,87.68,87.34,87.65,1060207.0,86.7358,86.954,86.6168,86.9243,1060207.0
2025-06-16 10:20:00,87.63,87.76,87.36,87.42,1105666.0,86.9044,87.0334,86.6367,86.6962,1105666.0
2025-06-16 10:30:00,87.42,87.55,87.27,87.3,1216396.0,86.6962,86.8251,86.5474,86.5772,1216396.0
2025-06-16 10:40:00,87.3,87.63,87.25,87.49,653358.0,86.5772,86.9044,86.5276,86.7656,653358.0
2025-06-16 10:50:00,87.49,87.65,87.47,87.61,429568.0,86.7656,86.9243,86.7458,86.8846,429568.0
2025-06-16 11:00:00,87.62,87.67,87.48,87.54,467726.0,86.8945,86.9441,86.7557,86.8152,467726.0
2025-06-16 11:10:00,87.54,87.58,87.38,87.48,436897.0,86.8152,86.8549,86.6565,86.7557,436897.0
2025-06-16 11:20:00,87.48,87.53,87.28,87.4,848109.0,86.7557,86.8053,86.5573,86.6763,848109.0
2025-06-16 11:30:00,87.41,87.5,87.22,87.25,846691.0,86.6863,86.7755,86.4978,86.5276,846691.0
2025-06-16 11:40:00,87.26,87.52,87.17,87.5,661193.0,86.5375,86.7954,86.4483,86.7755,661193.0
2025-06-16 11:50:00,87.48,87.55,87.38,87.52,640442.0,86.7557,86.8251,86.6565,86.7954,640442.0
2025-06-16 12:00:00,87.52,87.52,87.33,87.44,317553.0,86.7954,86.7954,86.6069,86.716,317553.0
2025-06-16 12:10:00,87.42,87.49,87.31,87.48,229758.0,86.6962,86.7656,86.5871,86.7557,229758.0
2025-06-16 12:20:00,87.48,87.61,87.46,87.48,505988.0,86.7557,86.8846,86.7358,86.7557,505988.0
2025-06-16 12:30:00,87.49,87.58,87.45,87.54,267021.0,86.7656,86.8549,86.7259,86.8152,267021.0
2025-06-16 12:40:00,87.53,87.64,87.51,87.54,225639.0,86.8053,86.9144,86.7854,86.8152,225639.0
2025-06-16 12:50:00,87.54,87.66,87.53,87.59,207145.0,86.8152,86.9342,86.8053,86.8648,207145.0
2025-06-16 13:00:00,87.59,87.76,87.57,87.7,232212.0,86.8648,87.0334,86.8449,86.9739,232212.0
2025-06-16 13:10:00,87.71,87.71,87.56,87.64,215434.0,86.9838,86.9838,86.835,86.9144,215434.0
2025-06-16 13:20:00,87.63,87.66,87.44,87.65,372810.0,86.9044,86.9342,86.716,86.9243,372810.0
2025-06-16 13:30:00,87.65,87.75,87.63,87.7,329982.0,86.9243,87.0234,86.9044,86.9739,329982.0
2025-06-16 13:40:00,87.7,87.79,87.69,87.71,134124.0,86.9739,87.0631,86.9639,86.9838,134124.0
2025-06-16 13:50:00,87.72,87.74,87.6,87.63,212226.0,86.9937,87.0135,86.8747,86.9044,212226.0
2025-06-16 14:00:00,87.63,87.73,87.6,87.72,197633.0,86.9044,87.0036,86.8747,86.9937,197633.0
2025-06-16 14:10:00,87.72,87.77,87.63,87.67,221549.0,86.9937,87.0433,86.9044,86.9441,221549.0
2025-06-16 14:20:00,87.67,87.7,87.6,87.65,231499.0,86.9441,86.9739,86.8747,86.9243,231499.0
2025-06-16 14:30:00,87.65,87.67,87.56,87.58,223745.0,86.9243,86.9441,86.835,86.8549,223745.0
2025-06-16 14:40:00,87.57,87.63,87.55,87.56,109618.0,86.8449,86.9044,86.8251,86.835,109618.0
2025-06-16 14:50:00,87.56,87.61,87.5,87.59,272346.0,86.835,86.8846,86.7755,86.8648,272346.0
2025-06-16 15:00:00,87.59,87.61,87.45,87.49,213645.0,86.8648,86.8846,86.7259,86.7656,213645.0
2025-06-16 15:10:00,87.48,87.53,87.41,87.44,279101.0,86.7557,86.8053,86.6863,86.716,279101.0
2025-06-16 15:20:00,87.44,87.54,87.4,87.48,483299.0,86.716,86.8152,86.6763,86.7557,483299.0
2025-06-16 15:30:00,87.48,87.5,87.35,87.43,255713.0,86.7557,86.7755,86.6268,86.7061,255713.0
2025-06-16 15:40:00,87.43,87.65,87.42,87.61,354600.0,86.7061,86.9243,86.6962,86.8846,354600.0
2025-06-16 15:50:00,87.61,87.94,87.59,87.82,1547345.0,86.8846,87.2119,86.8648,87.0929,1547345.0
2025-06-17 09:30:00,88.57,89.13,88.02,88.95,2722334.0,87.8367,88.392,87.2912,88.2135,2722334.0
2025-06-17 09:40:00,88.95,89.1,88.84,88.94,1548555.0,88.2135,88.3623,88.1044,88.2036,1548555.0
2025-06-17 09:50:00,88.95,89.27,88.93,89.15,1037699.0,88.2135,88.5309,88.1937,88.4119,1037699.0
2025-06-17 10:00:00,89.15,89.25,88.96,89.07,1243655.0,88.4119,88.511,88.2234,88.3325,1243655.0
2025-06-17 10:10:00,89.08,89.13,88.95,89.05,721634.0,88.3424,88.392,88.2135,88.3127,721634.0
2025-06-17 10:20:00,89.06,89.18,89.01,89.18,436687.0,88.3226,88.4416,88.273,88.4416,436687.0
2025-06-17 10:30:00,89.17,89.2,89.01,89.06,951629.0,88.4317,88.4614,88.273,88.3226,951629.0
2025-06-17 10:40:00,89.06,89.09,88.98,89.06,457012.0,88.3226,88.3524,88.2433,88.3226,457012.0
2025-06-17 10:50:00,89.06,89.08,88.85,88.85,814542.0,88.3226,88.3424,88.1143,88.1143,814542.0
2025-06-17 11:00:00,88.85,88.94,88.74,88.91,506714.0,88.1143,88.2036,88.0053,88.1738,506714.0
2025-06-17 11:10:00,88.91,89.03,88.86,88.96,369767.0,88.1738,88.2928,88.1243,88.2234,369767.0
2025-06-17 11:20:00,88.96,88.97,88.8,88.8,346530.0,88.2234,88.2333,88.0648,88.0648,346530.0
2025-06-17 11:30:00,88.8,88.81,88.6,88.62,500128.0,88.0648,88.0747,87.8664,87.8862,500128.0
2025-06-17 11:40:00,88.62,88.84,88.54,88.83,307203.0,87.8862,88.1044,87.8069,88.0945,307203.0
2025-06-17 11:50:00,88.83,88.98,88.81,88.91,641210.0,88.0945,88.2433,88.0747,88.1738,641210.0
2025-06-17 12:00:00,88.9,89.02,88.85,88.88,952201.0,88.1639,88.2829,88.1143,88.1441,952201.0
2025-06-17 12:10:00,88.88,88.97,88.8,88.94,518449.0,88.1441,88.2333,88.0648,88.2036,518449.0
2025-06-17 12:20:00,88.94,88.98,88.87,88.93,366248.0,88.2036,88.2433,88.1342,88.1937,366248.0
2025-06-17 12:30:00,88.93,89.03,88.91,88.99,185980.0,88.1937,88.2928,88.1738,88.2532,185980.0
2025-06-17 12:40:00,89.0,89.1,88.9,88.97,1308705.0,88.2631,88.3623,88.1639,88.2333,1308705.0
2025-06-17 12:50:00,88.97,89.03,88.83,88.91,585832.0,88.2333,88.2928,88.0945,88.1738,585832.0
2025-06-17 13:00:00,88.9,89.01,88.89,88.97,329887.0,88.1639,88.273,88.154,88.2333,329887.0
2025-06-17 13:10:00,88.97,89.15,88.95,89.09,358531.0,88.2333,88.4119,88.2135,88.3524,358531.0
2025-06-17 13:20:00,89.09,89.21,89.08,89.19,504621.0,88.3524,88.4714,88.3424,88.4515,504621.0
2025-06-17 13:30:00,89.18,89.32,89.15,89.24,449922.0,88.4416,88.5804,88.4119,88.5011,449922.0
2025-06-17 13:40:00,89.25,89.3,89.07,89.1,538293.0,88.511,88.5606,88.3325,88.3623,538293.0
2025-06-17 13:50:00,89.1,89.13,88.94,88.95,552605.0,88.3623,88.392,88.2036,88.2135,552605.0
2025-06-17 14:00:00,88.94,89.07,88.86,89.06,384483.0,88.2036,88.3325,88.1243,88.3226,384483.0
2025-06-17 14:10:00,89.07,89.17,89.06,89.15,334244.0,88.3325,88.4317,88.3226,88.4119,334244.0
2025-06-17 14:20:00,89.14,89.27,89.06,89.11,678008.0,88.4019,88.5309,88.3226,88.3722,678008.0
2025-06-17 14:30:00,89.11,89.24,89.09,89.17,641251.0,88.3722,88.5011,88.3524,88.4317,641251.0
2025-06-17 14:40:00,89.17,89.2,89.08,89.09,872635.0,88.4317,88.4614,88.3424,88.3524,872635.0
2025-06-17 14:50:00,89.09,89.13,89.06,89.07,464324.0,88.3524,88.392,88.3226,88.3325,464324.0
2025-06-17 15:00:00,89.07,89.07,88.95,89.04,480927.0,88.3325,88.3325,88.2135,88.3028,480927.0
2025-06-17 15:10:00,89.04,89.06,88.88,88.89,572756.0,88.3028,88.3226,88.1441,88.154,572756.0
2025-06-17 15:20:00,88.89,88.94,88.79,88.82,637559.0,88.154,88.2036,88.0548,88.0846,637559.0
2025-06-17 15:30:00,88.82,88.88,88.67,88.69,825987.0,88.0846,88.1441,87.9358,87.9557,825987.0
2025-06-17 15:40:00,88.69,88.7,88.52,88.67,799283.0,87.9557,87.9656,87.7871,87.9358,799283.0
2025-06-17 15:50:00,88.66,88.82,88.58,88.67,3281760.0,87.9259,88.0846,87.8466,87.9358,3281760.0
2025-06-18 09:30:00,88.98,89.43,88.79,89.09,1389593.0,88.2433,88.6895,88.0548,88.3524,1389593.0
2025-06-18 09:40:00,89.09,89.21,88.92,89.18,993240.0,88.3524,88.4714,88.1838,88.4416,993240.0
2025-06-18 09:50:00,89.18,89.32,88.96,89.28,795295.0,88.4416,88.5804,88.2234,88.5408,795295.0
2025-06-18 10:00:00,89.27,89.3,88.69,88.85,3126682.0,88.5309,88.5606,87.9557,88.1143,3126682.0
2025-06-18 10:10:00,88.85,88.96,88.3,88.33,1689869.0,88.1143,88.2234,87.5689,87.5986,1689869.0
2025-06-18 10:20:00,88.34,88.52,88.15,88.43,1802892.0,87.6086,87.7871,87.4201,87.6978,1802892.0
2025-06-18 10:30:00,88.43,88.57,88.03,88.38,1244736.0,87.6978,87.8367,87.3011,87.6482,1244736.0
2025-06-18 10:40:00,88.37,88.38,88.02,88.11,1835147.0,87.6383,87.6482,87.2912,87.3805,1835147.0
2025-06-18 10:50:00,88.09,88.29,88.07,88.19,621282.0,87.3606,87.559,87.3408,87.4598,621282.0
2025-06-18 11:00:00,88.18,88.3,88.12,88.29,708761.0,87.4499,87.5689,87.3904,87.559,708761.0
2025-06-18 11:10:00,88.29,88.34,88.05,88.16,791168.0,87.559,87.6086,87.321,87.4301,791168.0
2025-06-18 11:20:00,88.15,88.24,88.1,88.17,692553.0,87.4201,87.5094,87.3705,87.44,692553.0
2025-06-18 11:30:00,88.17,88.28,88.13,88.23,569927.0,87.44,87.5491,87.4003,87.4995,569927.0
2025-06-18 11:40:00,88.24,88.31,88.14,88.22,432035.0,87.5094,87.5788,87.4102,87.4896,432035.0
2025-06-18 11:50:00,88.22,88.37,88.13,88.28,583255.0,87.4896,87.6383,87.4003,87.5491,583255.0
2025-06-18 12:00:00,88.28,88.36,88.11,88.15,714718.0,87.5491,87.6284,87.3805,87.4201,714718.0
2025-06-18 12:10:00,88.15,88.28,88.13,88.24,409397.0,87.4201,87.5491,87.4003,87.5094,409397.0
2025-06-18 12:20:00,88.25,88.37,88.23,88.34,409504.0,87.5193,87.6383,87.4995,87.6086,409504.0
2025-06-18 12:30:00,88.35,88.44,88.32,88.34,366702.0,87.6185,87.7077,87.5887,87.6086,366702.0
2025-06-18 12:40:00,88.34,88.36,88.28,88.34,339888.0,87.6086,87.6284,87.5491,87.6086,339888.0
2025-06-18 12:50:00,88.34,88.46,88.34,88.42,286257.0,87.6086,87.7276,87.6086,87.6879,286257.0
2025-06-18 13:00:00,88.41,88.52,88.38,88.48,350179.0,87.678,87.7871,87.6482,87.7474,350179.0
2025-06-18 13:10:00,88.48,88.54,88.47,88.5,264984.0,87.7474,87.8069,87.7375,87.7672,264984.0
2025-06-18 13:20:00,88.51,88.6,88.5,88.55,243488.0,87.7772,87.8664,87.7672,87.8168,243488.0
2025-06-18 13:30:00,88.55,88.55,88.38,88.45,269621.0,87.8168,87.8168,87.6482,87.7177,269621.0
2025-06-18 13:40:00,88.44,88.47,88.38,88.45,183579.0,87.7077,87.7375,87.6482,87.7177,183579.0
2025-06-18 13:50:00,88.46,88.55,88.41,88.42,271424.0,87.7276,87.8168,87.678,87.6879,271424.0
2025-06-18 14:00:00,88.41,88.64,88.35,88.47,687662.0,87.678,87.9061,87.6185,87.7375,687662.0
2025-06-18 14:10:00,88.46,88.65,88.45,88.53,482834.0,87.7276,87.916,87.7177,87.797,482834.0
2025-06-18 14:20:00,88.53,88.68,88.5,88.66,234463.0,87.797,87.9457,87.7672,87.9259,234463.0
2025-06-18 14:30:00,88.66,88.69,88.48,88.56,302916.0,87.9259,87.9557,87.7474,87.8267,302916.0
2025-06-18 14:40:00,88.56,88.72,88.44,88.44,292343.0,87.8267,87.9854,87.7077,87.7077,292343.0
2025-06-18 14:50:00,88.44,88.44,88.15,88.19,426692.0,87.7077,87.7077,87.4201,87.4598,426692.0
2025-06-18 15:00:00,88.2,88.37,88.13,88.16,381006.0,87.4697,87.6383,87.4003,87.4301,381006.0
2025-06-18 15:10:00,88.17,88.26,87.88,88.2,2668740.0,87.44,87.5292,87.1524,87.4697,2668740.0
2025-06-18 15:20:00,88.2,88.25,88.06,88.07,772209.0,87.4697,87.5193,87.3309,87.3408,772209.0
2025-06-18 15:30:00,88.07,88.31,88.02,88.3,589130.0,87.3408,87.5788,87.2912,87.5689,589130.0
2025-06-18 15:40:00,88.3,88.38,88.23,88.33,529762.0,87.5689,87.6482,87.4995,87.5986,529762.0
2025-06-18 15:50:00,88.32,88.4,88.02,88.09,1762198.0,87.5887,87.6681,87.2912,87.3606,1762198.0
2025-06-20 09:30:00,88.43,88.74,88.17,88.39,1602506.0,87.6978,88.0053,87.44,87.6581,1602506.0
2025-06-20 09:40:00,88.4,88.73,88.39,88.7,842875.0,87.6681,87.9953,87.6581,87.9656,842875.0
2025-06-20 09:50:00,88.71,88.71,88.53,88.56,755165.0,87.9755,87.9755,87.797,87.8267,755165.0
2025-06-20 10:00:00,88.56,88.78,88.52,88.73,763494.0,87.8267,88.0449,87.7871,87.9953,763494.0
2025-06-20 10:10:00,88.74,88.91,88.66,88.9,736689.0,88.0053,88.1738,87.9259,88.1639,736689.0
2025-06-20 10:20:00,88.9,88.98,88.81,88.84,665173.0,88.1639,88.2433,88.0747,88.1044,665173.0
2025-06-20 10:30:00,88.84,88.92,88.78,88.84,399062.0,88.1044,88.1838,88.0449,88.1044,399062.0
2025-06-20 10:40:00,88.85,88.93,88.74,88.91,597136.0,88.1143,88.1937,88.0053,88.1738,597136.0
2025-06-20 10:50:00,88.9,88.95,88.83,88.87,515699.0,88.1639,88.2135,88.0945,88.1342,515699.0
2025-06-20 11:00:00,88.87,88.9,88.72,88.73,753083.0,88.1342,88.1639,87.9854,87.9953,753083.0
2025-06-20 11:10:00,88.73,88.82,88.69,88.78,893196.0,87.9953,88.0846,87.9557,88.0449,893196.0
2025-06-20 11:20:00,88.77,88.8,88.66,88.72,511030.0,88.035,88.0648,87.9259,87.9854,511030.0
2025-06-20 11:30:00,88.72,88.86,88.69,88.86,464560.0,87.9854,88.1243,87.9557,88.1243,464560.0
2025-06-20 11:40:00,88.86,88.91,88.8,88.9,280794.0,88.1243,88.1738,88.0648,88.1639,280794.0
2025-06-20 11:50:00,88.9,88.93,88.83,88.84,508311.0,88.1639,88.1937,88.0945,88.1044,508311.0
2025-06-20 12:00:00,88.85,88.88,88.77,88.83,406854.0,88.1143,88.1441,88.035,88.0945,406854.0
2025-06-20 12:10:00,88.83,88.86,88.72,88.76,274136.0,88.0945,88.1243,87.9854,88.0251,274136.0
2025-06-20 12:20:00,88.77,88.79,88.69,88.7,163449.0,88.035,88.0548,87.9557,87.9656,163449.0
2025-06-20 12:30:00,88.7,88.7,88.63,88.66,383177.0,87.9656,87.9656,87.8962,87.9259,383177.0
2025-06-20 12:40:00,88.66,88.73,88.59,88.65,709550.0,87.9259,87.9953,87.8565,87.916,709550.0
2025-06-20 12:50:00,88.64,88.69,88.6,88.67,509603.0,87.9061,87.9557,87.8664,87.9358,509603.0
2025-06-20 13:00:00,88.67,88.73,88.61,88.64,698336.0,87.9358,87.9953,87.8763,87.9061,698336.0
2025-06-20 13:10:00,88.64,88.69,88.44,88.48,602958.0,87.9061,87.9557,87.7077,87.7474,602958.0
2025-06-20 13:20:00,88.47,88.57,88.42,88.52,652725.0,87.7375,87.8367,87.6879,87.7871,652725.0
2025-06-20 13:30:00,88.52,88.6,88.4,88.41,453516.0,87.7871,87.8664,87.6681,87.678,453516.0
2025-06-20 13:40:00,88.42,88.57,88.4,88.52,400142.0,87.6879,87.8367,87.6681,87.7871,400142.0
2025-06-20 13:50:00,88.52,88.54,88.44,88.51,395717.0,87.7871,87.8069,87.7077,87.7772,395717.0
2025-06-20 14:00:00,88.51,88.57,88.36,88.39,416256.0,87.7772,87.8367,87.6284,87.6581,416256.0
2025-06-20 14:10:00,88.4,88.56,88.34,88.56,365352.0,87.6681,87.8267,87.6086,87.8267,365352.0
2025-06-20 14:20:00,88.56,88.62,88.54,88.56,384878.0,87.8267,87.8862,87.8069,87.8267,384878.0
2025-06-20 14:30:00,88.57,88.62,88.53,88.56,435411.0,87.8367,87.8862,87.797,87.8267,435411.0
2025-06-20 14:40:00,88.55,88.61,88.52,88.58,576878.0,87.8168,87.8763,87.7871,87.8466,576878.0
2025-06-20 14:50:00,88.58,88.63,88.51,88.52,607334.0,87.8466,87.8962,87.7772,87.7871,607334.0
2025-06-20 15:00:00,88.51,88.63,88.49,88.58,233008.0,87.7772,87.8962,87.7573,87.8466,233008.0
2025-06-20 15:10:00,88.58,88.67,88.56,88.66,208158.0,87.8466,87.9358,87.8267,87.9259,208158.0
2025-06-20 15:20:00,88.67,88.72,88.66,88.69,293130.0,87.9358,87.9854,87.9259,87.9557,293130.0
2025-06-20 15:30:00,88.7,88.78,88.68,88.77,673329.0,87.9656,88.0449,87.9457,88.035,673329.0
2025-06-20 15:40:00,88.77,89.06,88.77,88.95,527198.0,88.035,88.3226,88.035,88.2135,527198.0
2025-06-20 15:50:00,88.96,89.23,88.89,88.96,2617826.0,88.2234,88.4912,88.154,88.2234,2617826.0